1626912000000|2021-07-22 00:00:00|493.55|490.75|493.2|490.4|493.55|490.75|493.2|490.4|0
1626912010000|2021-07-22 00:00:10|493.38|490.58|493.46|490.66|493.46|490.66|493.38|490.58|0
1626912020000|2021-07-22 00:00:20|493.55|490.75|493.38|490.58|493.55|490.75|493.38|490.58|0
1626912050000|2021-07-22 00:00:50|493.28|490.48|493.38|490.58|493.38|490.58|493.28|490.48|0
1626912060000|2021-07-22 00:01:00|493.2|490.4|493.02|490.22|493.2|490.4|493.02|490.22|0
1626912070000|2021-07-22 00:01:10|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626912080000|2021-07-22 00:01:20|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912100000|2021-07-22 00:01:40|493.73|490.93|493.55|490.75|493.73|490.93|493.55|490.75|0
1626912110000|2021-07-22 00:01:50|493.38|490.58|493.55|490.75|493.55|490.75|493.38|490.58|0
1626912120000|2021-07-22 00:02:00|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1626912140000|2021-07-22 00:02:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1626912150000|2021-07-22 00:02:30|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626912160000|2021-07-22 00:02:40|493.11|490.31|493.2|490.4|493.2|490.4|493.11|490.31|0
1626912170000|2021-07-22 00:02:50|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1626912190000|2021-07-22 00:03:10|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912220000|2021-07-22 00:03:40|493.73|490.93|493.55|490.75|493.73|490.93|493.55|490.75|0
1626912230000|2021-07-22 00:03:50|493.73|490.93|493.73|490.93|493.73|490.93|493.64|490.84|0
1626912240000|2021-07-22 00:04:00|493.64|490.84|493.55|490.75|493.64|490.84|493.55|490.75|0
1626912260000|2021-07-22 00:04:20|493.64|490.84|493.64|490.84|493.64|490.84|493.64|490.84|0
1626912270000|2021-07-22 00:04:30|493.55|490.75|493.64|490.84|493.64|490.84|493.55|490.75|0
1626912280000|2021-07-22 00:04:40|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1626912290000|2021-07-22 00:04:50|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912300000|2021-07-22 00:05:00|493.73|490.93|493.55|490.75|493.73|490.93|493.55|490.75|0
1626912310000|2021-07-22 00:05:10|493.46|490.66|493.37|490.57|493.46|490.66|493.37|490.57|0
1626912320000|2021-07-22 00:05:20|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626912340000|2021-07-22 00:05:40|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626912350000|2021-07-22 00:05:50|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1626912360000|2021-07-22 00:06:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626912370000|2021-07-22 00:06:10|492.84|490.04|492.84|490.04|493.02|490.22|492.84|490.04|0
1626912390000|2021-07-22 00:06:30|492.67|489.87|492.49|489.69|492.67|489.87|492.49|489.69|0
1626912420000|2021-07-22 00:07:00|492.31|489.51|492.49|489.69|492.49|489.69|492.31|489.51|0
1626912430000|2021-07-22 00:07:10|492.4|489.6|492.49|489.69|492.49|489.69|492.4|489.6|0
1626912440000|2021-07-22 00:07:20|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1626912450000|2021-07-22 00:07:30|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1626912490000|2021-07-22 00:08:10|493.02|490.22|493.02|490.22|493.02|490.22|492.84|490.04|0
1626912510000|2021-07-22 00:08:30|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626912520000|2021-07-22 00:08:40|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626912530000|2021-07-22 00:08:50|493.1|490.3|493.02|490.22|493.1|490.3|493.02|490.22|0
1626912540000|2021-07-22 00:09:00|493.2|490.4|493.02|490.22|493.2|490.4|493.02|490.22|0
1626912550000|2021-07-22 00:09:10|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1626912560000|2021-07-22 00:09:20|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626912570000|2021-07-22 00:09:30|493.1|490.3|493.02|490.22|493.1|490.3|493.02|490.22|0
1626912600000|2021-07-22 00:10:00|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626912610000|2021-07-22 00:10:10|493.02|490.22|493.1|490.3|493.1|490.3|493.02|490.22|0
1626912620000|2021-07-22 00:10:20|493.2|490.4|493.37|490.57|493.37|490.57|493.2|490.4|0
1626912640000|2021-07-22 00:10:40|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912660000|2021-07-22 00:11:00|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1626912670000|2021-07-22 00:11:10|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912680000|2021-07-22 00:11:20|493.46|490.66|493.37|490.57|493.46|490.66|493.37|490.57|0
1626912690000|2021-07-22 00:11:30|493.55|490.75|493.55|490.75|493.55|490.75|493.46|490.66|0
1626912700000|2021-07-22 00:11:40|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1626912720000|2021-07-22 00:12:00|493.28|490.48|493.37|490.57|493.37|490.57|493.19|490.39|0
1626912740000|2021-07-22 00:12:20|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912750000|2021-07-22 00:12:30|493.37|490.57|493.37|490.57|493.55|490.75|493.37|490.57|0
1626912770000|2021-07-22 00:12:50|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1626912780000|2021-07-22 00:13:00|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912790000|2021-07-22 00:13:10|493.63|490.83|493.55|490.75|493.63|490.83|493.55|490.75|0
1626912800000|2021-07-22 00:13:20|493.63|490.83|493.63|490.83|493.63|490.83|493.63|490.83|0
1626912810000|2021-07-22 00:13:30|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912820000|2021-07-22 00:13:40|493.63|490.83|493.55|490.75|493.63|490.83|493.55|490.75|0
1626912840000|2021-07-22 00:14:00|493.72|490.92|493.72|490.92|493.72|490.92|493.55|490.75|0
1626912850000|2021-07-22 00:14:10|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626912860000|2021-07-22 00:14:20|493.81|491.01|493.9|491.1|493.9|491.1|493.81|491.01|0
1626912880000|2021-07-22 00:14:40|494.08|491.28|493.99|491.19|494.08|491.28|493.99|491.19|0
1626912890000|2021-07-22 00:14:50|494.08|491.28|493.9|491.1|494.08|491.28|493.9|491.1|0
1626912900000|2021-07-22 00:15:00|494.08|491.28|494.08|491.28|494.08|491.28|493.99|491.19|0
1626912910000|2021-07-22 00:15:10|493.9|491.1|493.72|490.92|493.9|491.1|493.72|490.92|0
1626912920000|2021-07-22 00:15:20|493.37|490.57|493.55|490.75|493.55|490.75|493.37|490.57|0
1626912930000|2021-07-22 00:15:30|493.37|490.57|493.55|490.75|493.55|490.75|493.37|490.57|0
1626912940000|2021-07-22 00:15:40|493.37|490.57|493.55|490.75|493.55|490.75|493.37|490.57|0
1626912960000|2021-07-22 00:16:00|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626912980000|2021-07-22 00:16:20|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626912990000|2021-07-22 00:16:30|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913000000|2021-07-22 00:16:40|493.81|491.01|493.81|491.01|493.81|491.01|493.81|491.01|0
1626913010000|2021-07-22 00:16:50|493.72|490.92|493.55|490.75|493.72|490.92|493.55|490.75|0
1626913030000|2021-07-22 00:17:10|493.63|490.83|493.72|490.92|493.72|490.92|493.63|490.83|0
1626913060000|2021-07-22 00:17:40|493.9|491.1|493.72|490.92|493.9|491.1|493.72|490.92|0
1626913080000|2021-07-22 00:18:00|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626913120000|2021-07-22 00:18:40|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626913130000|2021-07-22 00:18:50|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913140000|2021-07-22 00:19:00|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626913150000|2021-07-22 00:19:10|493.81|491.01|493.9|491.1|493.9|491.1|493.81|491.01|0
1626913160000|2021-07-22 00:19:20|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913170000|2021-07-22 00:19:30|493.81|491.01|493.72|490.92|493.81|491.01|493.72|490.92|0
1626913180000|2021-07-22 00:19:40|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1626913200000|2021-07-22 00:20:00|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913250000|2021-07-22 00:20:50|493.81|491.01|493.81|491.01|493.81|491.01|493.81|491.01|0
1626913260000|2021-07-22 00:21:00|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626913270000|2021-07-22 00:21:10|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1626913280000|2021-07-22 00:21:20|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1626913290000|2021-07-22 00:21:30|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1626913300000|2021-07-22 00:21:40|494.25|491.45|494.34|491.54|494.34|491.54|494.25|491.45|0
1626913310000|2021-07-22 00:21:50|494.25|491.45|494.43|491.63|494.43|491.63|494.25|491.45|0
1626913320000|2021-07-22 00:22:00|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1626913330000|2021-07-22 00:22:10|494.07|491.27|494.07|491.27|494.07|491.27|494.07|491.27|0
1626913370000|2021-07-22 00:22:50|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626913390000|2021-07-22 00:23:10|493.72|490.92|493.54|490.74|493.72|490.92|493.54|490.74|0
1626913400000|2021-07-22 00:23:20|493.63|490.83|493.54|490.74|493.63|490.83|493.54|490.74|0
1626913430000|2021-07-22 00:23:50|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913440000|2021-07-22 00:24:00|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1626913470000|2021-07-22 00:24:30|493.63|490.83|493.72|490.92|493.72|490.92|493.63|490.83|0
1626913480000|2021-07-22 00:24:40|493.9|491.1|493.9|491.1|493.9|491.1|493.9|491.1|0
1626913490000|2021-07-22 00:24:50|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913560000|2021-07-22 00:26:00|493.8|491|493.9|491.1|493.9|491.1|493.72|490.92|0
1626913580000|2021-07-22 00:26:20|493.98|491.18|493.9|491.1|493.98|491.18|493.9|491.1|0
1626913590000|2021-07-22 00:26:30|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1626913600000|2021-07-22 00:26:40|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1626913630000|2021-07-22 00:27:10|493.37|490.57|493.54|490.74|493.54|490.74|493.37|490.57|0
1626913720000|2021-07-22 00:28:40|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1626913740000|2021-07-22 00:29:00|493.45|490.65|493.36|490.56|493.45|490.65|493.36|490.56|0
1626913760000|2021-07-22 00:29:20|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1626913770000|2021-07-22 00:29:30|493.27|490.47|493.36|490.56|493.36|490.56|493.27|490.47|0
1626913800000|2021-07-22 00:30:00|493.19|490.39|493.01|490.21|493.19|490.39|493.01|490.21|0
1626913810000|2021-07-22 00:30:10|492.83|490.03|493.01|490.21|493.01|490.21|492.83|490.03|0
1626913870000|2021-07-22 00:31:10|492.92|490.12|493.01|490.21|493.01|490.21|492.83|490.03|0
1626913910000|2021-07-22 00:31:50|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626913950000|2021-07-22 00:32:30|492.66|489.86|492.48|489.68|492.66|489.86|492.48|489.68|0
1626913980000|2021-07-22 00:33:00|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1626913990000|2021-07-22 00:33:10|492.48|489.68|492.48|489.68|492.48|489.68|492.48|489.68|0
1626914000000|2021-07-22 00:33:20|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1626914010000|2021-07-22 00:33:30|492.56|489.76|492.66|489.86|492.66|489.86|492.56|489.76|0
1626914020000|2021-07-22 00:33:40|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626914100000|2021-07-22 00:35:00|492.92|490.12|492.83|490.03|492.92|490.12|492.83|490.03|0
1626914110000|2021-07-22 00:35:10|492.92|490.12|493.01|490.21|493.01|490.21|492.92|490.12|0
1626914120000|2021-07-22 00:35:20|493.09|490.29|493.19|490.39|493.19|490.39|493.09|490.29|0
1626914160000|2021-07-22 00:36:00|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1626914180000|2021-07-22 00:36:20|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1626914190000|2021-07-22 00:36:30|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1626914200000|2021-07-22 00:36:40|492.92|490.12|492.83|490.03|492.92|490.12|492.83|490.03|0
1626914220000|2021-07-22 00:37:00|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626914230000|2021-07-22 00:37:10|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626914250000|2021-07-22 00:37:30|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626914260000|2021-07-22 00:37:40|492.56|489.76|492.65|489.85|492.65|489.85|492.48|489.68|0
1626914270000|2021-07-22 00:37:50|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626914280000|2021-07-22 00:38:00|492.74|489.94|492.83|490.03|492.83|490.03|492.74|489.94|0
1626914300000|2021-07-22 00:38:20|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626914320000|2021-07-22 00:38:40|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1626914330000|2021-07-22 00:38:50|492.48|489.68|492.48|489.68|492.48|489.68|492.48|489.68|0
1626914360000|2021-07-22 00:39:20|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1626914380000|2021-07-22 00:39:40|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1626914390000|2021-07-22 00:39:50|492.3|489.5|492.48|489.68|492.48|489.68|492.3|489.5|0
1626914400000|2021-07-22 00:40:00|492.39|489.59|492.48|489.68|492.48|489.68|492.39|489.59|0
1626914460000|2021-07-22 00:41:00|492.38|489.58|492.38|489.58|492.48|489.68|492.38|489.58|0
1626914470000|2021-07-22 00:41:10|492.48|489.68|492.48|489.68|492.48|489.68|492.48|489.68|0
1626914480000|2021-07-22 00:41:20|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626914520000|2021-07-22 00:42:00|492.38|489.58|492.48|489.68|492.48|489.68|492.38|489.58|0
1626914530000|2021-07-22 00:42:10|492.38|489.58|492.48|489.68|492.48|489.68|492.38|489.58|0
1626914560000|2021-07-22 00:42:40|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1626914620000|2021-07-22 00:43:40|492.48|489.68|492.48|489.68|492.48|489.68|492.48|489.68|0
1626914640000|2021-07-22 00:44:00|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1626914650000|2021-07-22 00:44:10|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1626914660000|2021-07-22 00:44:20|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626914670000|2021-07-22 00:44:30|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1626914680000|2021-07-22 00:44:40|491.95|489.15|491.95|489.15|491.95|489.15|491.95|489.15|0
1626914690000|2021-07-22 00:44:50|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626914700000|2021-07-22 00:45:00|491.95|489.15|491.95|489.15|491.95|489.15|491.95|489.15|0
1626914710000|2021-07-22 00:45:10|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626914720000|2021-07-22 00:45:20|491.94|489.14|492.12|489.32|492.12|489.32|491.94|489.14|0
1626914730000|2021-07-22 00:45:30|492.03|489.23|492.12|489.32|492.12|489.32|492.03|489.23|0
1626914760000|2021-07-22 00:46:00|492.3|489.5|492.12|489.32|492.3|489.5|492.12|489.32|0
1626914800000|2021-07-22 00:46:40|492.3|489.5|492.12|489.32|492.3|489.5|492.12|489.32|0
1626914830000|2021-07-22 00:47:10|491.94|489.14|492.12|489.32|492.12|489.32|491.94|489.14|0
1626914870000|2021-07-22 00:47:50|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1626914910000|2021-07-22 00:48:30|492.12|489.32|492.47|489.67|492.47|489.67|492.12|489.32|0
1626914920000|2021-07-22 00:48:40|492.38|489.58|492.3|489.5|492.38|489.58|492.3|489.5|0
1626915020000|2021-07-22 00:50:20|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626915030000|2021-07-22 00:50:30|492.56|489.76|492.65|489.85|492.65|489.85|492.56|489.76|0
1626915050000|2021-07-22 00:50:50|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626915060000|2021-07-22 00:51:00|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626915170000|2021-07-22 00:52:50|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626915200000|2021-07-22 00:53:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626915210000|2021-07-22 00:53:30|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626915220000|2021-07-22 00:53:40|492.47|489.67|492.65|489.85|492.65|489.85|492.47|489.67|0
1626915230000|2021-07-22 00:53:50|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626915260000|2021-07-22 00:54:20|492.38|489.58|492.29|489.49|492.38|489.58|492.29|489.49|0
1626915300000|2021-07-22 00:55:00|492.38|489.58|492.29|489.49|492.38|489.58|492.29|489.49|0
1626915320000|2021-07-22 00:55:20|492.38|489.58|492.47|489.67|492.47|489.67|492.38|489.58|0
1626915330000|2021-07-22 00:55:30|492.38|489.58|492.29|489.49|492.38|489.58|492.29|489.49|0
1626915340000|2021-07-22 00:55:40|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626915420000|2021-07-22 00:57:00|492.03|489.23|492.12|489.32|492.12|489.32|492.03|489.23|0
1626915470000|2021-07-22 00:57:50|492.02|489.22|492.12|489.32|492.12|489.32|492.02|489.22|0
1626915480000|2021-07-22 00:58:00|492.02|489.22|491.94|489.14|492.02|489.22|491.94|489.14|0
1626915510000|2021-07-22 00:58:30|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626915520000|2021-07-22 00:58:40|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1626915540000|2021-07-22 00:59:00|492.02|489.22|492.02|489.22|492.02|489.22|492.02|489.22|0
1626915550000|2021-07-22 00:59:10|492.12|489.32|491.94|489.14|492.12|489.32|491.94|489.14|0
1626915580000|2021-07-22 00:59:40|492.12|489.32|492.12|489.32|492.12|489.32|492.12|489.32|0
1626915600000|2021-07-22 01:00:00|492.2|489.4|492.12|489.32|492.2|489.4|492.12|489.32|0
1626915610000|2021-07-22 01:00:10|491.94|489.14|491.94|489.14|492.02|489.22|491.94|489.14|0
1626915630000|2021-07-22 01:00:30|492.02|489.22|492.12|489.32|492.12|489.32|492.02|489.22|0
1626915650000|2021-07-22 01:00:50|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1626915660000|2021-07-22 01:01:00|492.02|489.22|491.94|489.14|492.02|489.22|491.94|489.14|0
1626915670000|2021-07-22 01:01:10|492.12|489.32|491.94|489.14|492.12|489.32|491.94|489.14|0
1626915710000|2021-07-22 01:01:50|492.02|489.22|492.12|489.32|492.12|489.32|492.02|489.22|0
1626915730000|2021-07-22 01:02:10|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626915750000|2021-07-22 01:02:30|492.11|489.31|492.11|489.31|492.11|489.31|492.11|489.31|0
1626915760000|2021-07-22 01:02:40|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626915780000|2021-07-22 01:03:00|492.2|489.4|492.11|489.31|492.2|489.4|492.11|489.31|0
1626915840000|2021-07-22 01:04:00|492.29|489.49|492.11|489.31|492.29|489.49|492.11|489.31|0
1626915870000|2021-07-22 01:04:30|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1626915880000|2021-07-22 01:04:40|492.02|489.22|492.11|489.31|492.11|489.31|492.02|489.22|0
1626915910000|2021-07-22 01:05:10|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626915920000|2021-07-22 01:05:20|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626915950000|2021-07-22 01:05:50|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1626915960000|2021-07-22 01:06:00|492.47|489.67|492.29|489.49|492.47|489.67|492.29|489.49|0
1626916010000|2021-07-22 01:06:50|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626916020000|2021-07-22 01:07:00|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626916030000|2021-07-22 01:07:10|492.47|489.67|492.29|489.49|492.47|489.67|492.29|489.49|0
1626916050000|2021-07-22 01:07:30|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626916080000|2021-07-22 01:08:00|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626916120000|2021-07-22 01:08:40|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626916200000|2021-07-22 01:10:00|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626916210000|2021-07-22 01:10:10|492.47|489.67|492.37|489.57|492.47|489.67|492.37|489.57|0
1626916220000|2021-07-22 01:10:20|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626916230000|2021-07-22 01:10:30|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626916240000|2021-07-22 01:10:40|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1626916250000|2021-07-22 01:10:50|492.37|489.57|492.29|489.49|492.37|489.57|492.29|489.49|0
1626916260000|2021-07-22 01:11:00|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626916270000|2021-07-22 01:11:10|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626916300000|2021-07-22 01:11:40|492.55|489.75|492.64|489.84|492.64|489.84|492.55|489.75|0
1626916330000|2021-07-22 01:12:10|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626916340000|2021-07-22 01:12:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916360000|2021-07-22 01:12:40|492.82|490.02|492.82|490.02|492.82|490.02|492.73|489.93|0
1626916450000|2021-07-22 01:14:10|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916470000|2021-07-22 01:14:30|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1626916480000|2021-07-22 01:14:40|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916490000|2021-07-22 01:14:50|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1626916500000|2021-07-22 01:15:00|492.99|490.19|493.17|490.37|493.17|490.37|492.99|490.19|0
1626916510000|2021-07-22 01:15:10|493.35|490.55|493.35|490.55|493.35|490.55|493.26|490.46|0
1626916520000|2021-07-22 01:15:20|493.17|490.37|493.17|490.37|493.35|490.55|493.17|490.37|0
1626916530000|2021-07-22 01:15:30|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916590000|2021-07-22 01:16:30|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626916600000|2021-07-22 01:16:40|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916610000|2021-07-22 01:16:50|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626916620000|2021-07-22 01:17:00|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916630000|2021-07-22 01:17:10|492.55|489.75|492.46|489.66|492.55|489.75|492.46|489.66|0
1626916640000|2021-07-22 01:17:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916650000|2021-07-22 01:17:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626916660000|2021-07-22 01:17:40|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626916680000|2021-07-22 01:18:00|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916720000|2021-07-22 01:18:40|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626916740000|2021-07-22 01:19:00|492.72|489.92|492.64|489.84|492.72|489.92|492.64|489.84|0
1626916760000|2021-07-22 01:19:20|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626916770000|2021-07-22 01:19:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916800000|2021-07-22 01:20:00|492.82|490.02|492.81|490.01|492.82|490.02|492.81|490.01|0
1626916820000|2021-07-22 01:20:20|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916830000|2021-07-22 01:20:30|493.17|490.37|492.99|490.19|493.17|490.37|492.99|490.19|0
1626916850000|2021-07-22 01:20:50|492.9|490.1|492.81|490.01|492.9|490.1|492.81|490.01|0
1626916860000|2021-07-22 01:21:00|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916870000|2021-07-22 01:21:10|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1626916890000|2021-07-22 01:21:30|492.99|490.19|492.81|490.01|492.99|490.19|492.81|490.01|0
1626916900000|2021-07-22 01:21:40|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626916910000|2021-07-22 01:21:50|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1626916950000|2021-07-22 01:22:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626916960000|2021-07-22 01:22:40|492.81|490.01|492.72|489.92|492.81|490.01|492.72|489.92|0
1626916970000|2021-07-22 01:22:50|492.64|489.84|492.81|490.01|492.81|490.01|492.64|489.84|0
1626916980000|2021-07-22 01:23:00|492.72|489.92|492.64|489.84|492.72|489.92|492.64|489.84|0
1626916990000|2021-07-22 01:23:10|492.72|489.92|492.81|490.01|492.81|490.01|492.72|489.92|0
1626917000000|2021-07-22 01:23:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626917010000|2021-07-22 01:23:30|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626917050000|2021-07-22 01:24:10|492.64|489.84|492.46|489.66|492.64|489.84|492.46|489.66|0
1626917070000|2021-07-22 01:24:30|492.28|489.48|492.28|489.48|492.28|489.48|492.28|489.48|0
1626917100000|2021-07-22 01:25:00|492.37|489.57|492.28|489.48|492.46|489.66|492.28|489.48|0
1626917110000|2021-07-22 01:25:10|492.37|489.57|492.37|489.57|492.46|489.66|492.28|489.48|0
1626917120000|2021-07-22 01:25:20|492.28|489.48|492.28|489.48|492.28|489.48|492.28|489.48|0
1626917130000|2021-07-22 01:25:30|492.37|489.57|492.64|489.84|492.64|489.84|492.37|489.57|0
1626917150000|2021-07-22 01:25:50|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626917190000|2021-07-22 01:26:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626917220000|2021-07-22 01:27:00|492.46|489.66|492.64|489.84|492.64|489.84|492.46|489.66|0
1626917250000|2021-07-22 01:27:30|492.46|489.66|492.54|489.74|492.54|489.74|492.46|489.66|0
1626917260000|2021-07-22 01:27:40|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626917280000|2021-07-22 01:28:00|492.37|489.57|492.46|489.66|492.46|489.66|492.37|489.57|0
1626917360000|2021-07-22 01:29:20|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626917370000|2021-07-22 01:29:30|492.46|489.66|492.46|489.66|492.46|489.66|492.37|489.57|0
1626917400000|2021-07-22 01:30:00|492.63|489.83|492.46|489.66|492.63|489.83|492.46|489.66|0
1626917410000|2021-07-22 01:30:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1626917420000|2021-07-22 01:30:20|492.81|490.01|492.46|489.66|492.81|490.01|492.46|489.66|0
1626917430000|2021-07-22 01:30:30|492.37|489.57|492.28|489.48|492.46|489.66|492.28|489.48|0
1626917460000|2021-07-22 01:31:00|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626917470000|2021-07-22 01:31:10|492.54|489.74|492.46|489.66|492.54|489.74|492.46|489.66|0
1626917480000|2021-07-22 01:31:20|492.63|489.83|492.54|489.74|492.63|489.83|492.46|489.66|0
1626917490000|2021-07-22 01:31:30|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626917500000|2021-07-22 01:31:40|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1626917510000|2021-07-22 01:31:50|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1626917520000|2021-07-22 01:32:00|492.46|489.66|492.63|489.83|492.63|489.83|492.46|489.66|0
1626917550000|2021-07-22 01:32:30|492.72|489.92|492.81|490.01|492.81|490.01|492.72|489.92|0
1626917560000|2021-07-22 01:32:40|492.63|489.83|492.81|490.01|492.81|490.01|492.63|489.83|0
1626917570000|2021-07-22 01:32:50|492.72|489.92|492.63|489.83|492.72|489.92|492.63|489.83|0
1626917580000|2021-07-22 01:33:00|492.81|490.01|492.72|489.92|492.81|490.01|492.72|489.92|0
1626917590000|2021-07-22 01:33:10|492.81|490.01|492.99|490.19|492.99|490.19|492.81|490.01|0
1626917600000|2021-07-22 01:33:20|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1626917640000|2021-07-22 01:34:00|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1626917650000|2021-07-22 01:34:10|492.81|490.01|492.81|490.01|492.81|490.01|492.81|490.01|0
1626917660000|2021-07-22 01:34:20|492.99|490.19|492.99|490.19|492.99|490.19|492.99|490.19|0
1626917670000|2021-07-22 01:34:30|492.81|490.01|492.99|490.19|492.99|490.19|492.81|490.01|0
1626917680000|2021-07-22 01:34:40|492.81|490.01|492.99|490.19|492.99|490.19|492.81|490.01|0
1626917690000|2021-07-22 01:34:50|493.16|490.36|493.34|490.54|493.34|490.54|493.16|490.36|0
1626917700000|2021-07-22 01:35:00|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1626917710000|2021-07-22 01:35:10|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1626917720000|2021-07-22 01:35:20|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1626917760000|2021-07-22 01:36:00|494.22|491.42|494.05|491.25|494.22|491.42|494.05|491.25|0
1626917770000|2021-07-22 01:36:10|494.13|491.33|494.05|491.25|494.22|491.42|494.05|491.25|0
1626917780000|2021-07-22 01:36:20|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1626917790000|2021-07-22 01:36:30|494.05|491.25|493.95|491.15|494.05|491.25|493.95|491.15|0
1626917800000|2021-07-22 01:36:40|493.87|491.07|493.87|491.07|494.05|491.25|493.87|491.07|0
1626917810000|2021-07-22 01:36:50|493.69|490.89|493.69|490.89|493.87|491.07|493.69|490.89|0
1626917820000|2021-07-22 01:37:00|493.78|490.98|493.69|490.89|493.87|491.07|493.69|490.89|0
1626917850000|2021-07-22 01:37:30|493.52|490.72|493.6|490.8|493.6|490.8|493.52|490.72|0
1626917860000|2021-07-22 01:37:40|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1626917890000|2021-07-22 01:38:10|493.52|490.72|493.52|490.72|493.52|490.72|493.52|490.72|0
1626917900000|2021-07-22 01:38:20|493.6|490.8|493.6|490.8|493.6|490.8|493.52|490.72|0
1626917910000|2021-07-22 01:38:30|493.52|490.72|493.6|490.8|493.6|490.8|493.52|490.72|0
1626917920000|2021-07-22 01:38:40|493.69|490.89|493.52|490.72|493.69|490.89|493.52|490.72|0
1626917930000|2021-07-22 01:38:50|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1626917940000|2021-07-22 01:39:00|493.69|490.89|493.87|491.07|493.87|491.07|493.69|490.89|0
1626917950000|2021-07-22 01:39:10|493.69|490.89|493.69|490.89|493.69|490.89|493.51|490.71|0
1626917970000|2021-07-22 01:39:30|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1626917980000|2021-07-22 01:39:40|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1626918000000|2021-07-22 01:40:00|493.34|490.54|493.51|490.71|493.51|490.71|493.34|490.54|0
1626918010000|2021-07-22 01:40:10|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1626918020000|2021-07-22 01:40:20|493.87|491.07|493.69|490.89|493.87|491.07|493.69|490.89|0
1626918040000|2021-07-22 01:40:40|493.87|491.07|493.87|491.07|493.87|491.07|493.69|490.89|0
1626918050000|2021-07-22 01:40:50|493.78|490.98|493.78|490.98|493.87|491.07|493.69|490.89|0
1626918060000|2021-07-22 01:41:00|493.87|491.07|493.87|491.07|493.87|491.07|493.87|491.07|0
1626918070000|2021-07-22 01:41:10|494.04|491.24|493.87|491.07|494.04|491.24|493.87|491.07|0
1626918080000|2021-07-22 01:41:20|493.95|491.15|494.04|491.24|494.04|491.24|493.95|491.15|0
1626918090000|2021-07-22 01:41:30|494.22|491.42|494.4|491.6|494.4|491.6|494.22|491.42|0
1626918130000|2021-07-22 01:42:10|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1626918140000|2021-07-22 01:42:20|494.4|491.6|494.58|491.78|494.58|491.78|494.4|491.6|0
1626918150000|2021-07-22 01:42:30|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1626918160000|2021-07-22 01:42:40|494.48|491.68|494.66|491.86|494.66|491.86|494.48|491.68|0
1626918170000|2021-07-22 01:42:50|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626918200000|2021-07-22 01:43:20|494.66|491.86|494.57|491.77|494.75|491.95|494.57|491.77|0
1626918230000|2021-07-22 01:43:50|494.4|491.6|494.57|491.77|494.57|491.77|494.4|491.6|0
1626918240000|2021-07-22 01:44:00|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626918260000|2021-07-22 01:44:20|494.93|492.13|494.93|492.13|494.93|492.13|494.75|491.95|0
1626918280000|2021-07-22 01:44:40|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626918290000|2021-07-22 01:44:50|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626918300000|2021-07-22 01:45:00|494.75|491.95|494.93|492.13|494.93|492.13|494.75|491.95|0
1626918310000|2021-07-22 01:45:10|494.84|492.04|494.93|492.13|494.93|492.13|494.84|492.04|0
1626918330000|2021-07-22 01:45:30|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1626918340000|2021-07-22 01:45:40|494.93|492.13|494.93|492.13|494.93|492.13|494.93|492.13|0
1626918350000|2021-07-22 01:45:50|495.01|492.21|494.93|492.13|495.01|492.21|494.93|492.13|0
1626918430000|2021-07-22 01:47:10|494.84|492.04|494.75|491.95|494.84|492.04|494.75|491.95|0
1626918440000|2021-07-22 01:47:20|494.66|491.86|494.57|491.77|494.66|491.86|494.57|491.77|0
1626918470000|2021-07-22 01:47:50|494.66|491.86|494.57|491.77|494.66|491.86|494.57|491.77|0
1626918480000|2021-07-22 01:48:00|494.66|491.86|494.48|491.68|494.66|491.86|494.48|491.68|0
1626918490000|2021-07-22 01:48:10|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1626918560000|2021-07-22 01:49:20|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1626918570000|2021-07-22 01:49:30|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626918580000|2021-07-22 01:49:40|494.66|491.86|494.75|491.95|494.75|491.95|494.66|491.86|0
1626918590000|2021-07-22 01:49:50|494.66|491.86|494.57|491.77|494.66|491.86|494.57|491.77|0
1626918600000|2021-07-22 01:50:00|494.66|491.86|494.75|491.95|494.75|491.95|494.66|491.86|0
1626918620000|2021-07-22 01:50:20|494.83|492.03|494.93|492.13|494.93|492.13|494.83|492.03|0
1626918670000|2021-07-22 01:51:10|494.83|492.03|494.75|491.95|494.83|492.03|494.75|491.95|0
1626918680000|2021-07-22 01:51:20|494.83|492.03|494.93|492.13|494.93|492.13|494.83|492.03|0
1626918690000|2021-07-22 01:51:30|494.83|492.03|494.57|491.77|494.93|492.13|494.57|491.77|0
1626918720000|2021-07-22 01:52:00|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626918730000|2021-07-22 01:52:10|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626918740000|2021-07-22 01:52:20|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626918750000|2021-07-22 01:52:30|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1626918760000|2021-07-22 01:52:40|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626918770000|2021-07-22 01:52:50|494.57|491.77|494.39|491.59|494.57|491.77|494.39|491.59|0
1626918780000|2021-07-22 01:53:00|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626918790000|2021-07-22 01:53:10|494.22|491.42|494.22|491.42|494.22|491.42|494.22|491.42|0
1626918800000|2021-07-22 01:53:20|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626918860000|2021-07-22 01:54:20|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626918870000|2021-07-22 01:54:30|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626918890000|2021-07-22 01:54:50|494.3|491.5|494.22|491.42|494.3|491.5|494.22|491.42|0
1626918920000|2021-07-22 01:55:20|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626918940000|2021-07-22 01:55:40|494.48|491.68|494.39|491.59|494.48|491.68|494.39|491.59|0
1626918950000|2021-07-22 01:55:50|494.48|491.68|494.57|491.77|494.57|491.77|494.48|491.68|0
1626918960000|2021-07-22 01:56:00|494.39|491.59|494.57|491.77|494.57|491.77|494.39|491.59|0
1626918970000|2021-07-22 01:56:10|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626918990000|2021-07-22 01:56:30|494.57|491.77|494.75|491.95|494.75|491.95|494.57|491.77|0
1626919010000|2021-07-22 01:56:50|494.65|491.85|494.75|491.95|494.75|491.95|494.65|491.85|0
1626919050000|2021-07-22 01:57:30|494.65|491.85|494.57|491.77|494.65|491.85|494.57|491.77|0
1626919060000|2021-07-22 01:57:40|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626919080000|2021-07-22 01:58:00|494.57|491.77|494.65|491.85|494.65|491.85|494.57|491.77|0
1626919090000|2021-07-22 01:58:10|494.75|491.95|494.65|491.85|494.75|491.95|494.65|491.85|0
1626919100000|2021-07-22 01:58:20|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626919110000|2021-07-22 01:58:30|494.75|491.95|494.75|491.95|494.75|491.95|494.75|491.95|0
1626919130000|2021-07-22 01:58:50|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1626919140000|2021-07-22 01:59:00|494.75|491.95|494.65|491.85|494.75|491.95|494.65|491.85|0
1626919150000|2021-07-22 01:59:10|494.57|491.77|494.57|491.77|494.65|491.85|494.57|491.77|0
1626919160000|2021-07-22 01:59:20|494.48|491.68|494.39|491.59|494.48|491.68|494.39|491.59|0
1626919170000|2021-07-22 01:59:30|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626919180000|2021-07-22 01:59:40|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626919200000|2021-07-22 02:00:00|494.48|491.68|494.39|491.59|494.48|491.68|494.39|491.59|0
1626919210000|2021-07-22 02:00:10|494.57|491.77|494.39|491.59|494.57|491.77|494.39|491.59|0
1626919230000|2021-07-22 02:00:30|494.57|491.77|494.57|491.77|494.57|491.77|494.57|491.77|0
1626919260000|2021-07-22 02:01:00|494.65|491.85|494.57|491.77|494.65|491.85|494.57|491.77|0
1626919270000|2021-07-22 02:01:10|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626919280000|2021-07-22 02:01:20|494.3|491.5|494.39|491.59|494.39|491.59|494.21|491.41|0
1626919320000|2021-07-22 02:02:00|494.21|491.41|494.39|491.59|494.39|491.59|494.21|491.41|0
1626919330000|2021-07-22 02:02:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626919350000|2021-07-22 02:02:30|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626919360000|2021-07-22 02:02:40|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626919370000|2021-07-22 02:02:50|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626919380000|2021-07-22 02:03:00|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626919390000|2021-07-22 02:03:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626919420000|2021-07-22 02:03:40|494.3|491.5|494.21|491.41|494.3|491.5|494.21|491.41|0
1626919470000|2021-07-22 02:04:30|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1626919480000|2021-07-22 02:04:40|493.86|491.06|493.77|490.97|493.86|491.06|493.77|490.97|0
1626919490000|2021-07-22 02:04:50|493.68|490.88|493.68|490.88|493.86|491.06|493.68|490.88|0
1626919510000|2021-07-22 02:05:10|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919520000|2021-07-22 02:05:20|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1626919540000|2021-07-22 02:05:40|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626919560000|2021-07-22 02:06:00|494.04|491.24|494.12|491.32|494.12|491.32|494.04|491.24|0
1626919570000|2021-07-22 02:06:10|494.21|491.41|494.04|491.24|494.21|491.41|494.04|491.24|0
1626919590000|2021-07-22 02:06:30|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919600000|2021-07-22 02:06:40|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1626919610000|2021-07-22 02:06:50|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919620000|2021-07-22 02:07:00|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1626919630000|2021-07-22 02:07:10|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626919640000|2021-07-22 02:07:20|493.86|491.06|493.94|491.14|493.94|491.14|493.86|491.06|0
1626919650000|2021-07-22 02:07:30|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626919660000|2021-07-22 02:07:40|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919700000|2021-07-22 02:08:20|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1626919710000|2021-07-22 02:08:30|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1626919740000|2021-07-22 02:09:00|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919770000|2021-07-22 02:09:30|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1626919800000|2021-07-22 02:10:00|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626919810000|2021-07-22 02:10:10|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626919870000|2021-07-22 02:11:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626919890000|2021-07-22 02:11:30|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626919950000|2021-07-22 02:12:30|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626919990000|2021-07-22 02:13:10|494.12|491.32|494.21|491.41|494.21|491.41|494.12|491.32|0
1626920040000|2021-07-22 02:14:00|494.39|491.59|494.21|491.41|494.39|491.59|494.21|491.41|0
1626920050000|2021-07-22 02:14:10|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1626920060000|2021-07-22 02:14:20|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626920080000|2021-07-22 02:14:40|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626920110000|2021-07-22 02:15:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626920140000|2021-07-22 02:15:40|494.29|491.49|494.39|491.59|494.39|491.59|494.29|491.49|0
1626920160000|2021-07-22 02:16:00|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1626920170000|2021-07-22 02:16:10|494.47|491.67|494.47|491.67|494.47|491.67|494.47|491.67|0
1626920180000|2021-07-22 02:16:20|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1626920200000|2021-07-22 02:16:40|494.29|491.49|494.03|491.23|494.29|491.49|494.03|491.23|0
1626920240000|2021-07-22 02:17:20|493.94|491.14|494.03|491.23|494.03|491.23|493.94|491.14|0
1626920250000|2021-07-22 02:17:30|493.94|491.14|493.85|491.05|493.94|491.14|493.85|491.05|0
1626920280000|2021-07-22 02:18:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626920290000|2021-07-22 02:18:10|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1626920320000|2021-07-22 02:18:40|494.03|491.23|493.85|491.05|494.03|491.23|493.85|491.05|0
1626920350000|2021-07-22 02:19:10|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626920400000|2021-07-22 02:20:00|494.21|491.41|494.11|491.31|494.21|491.41|494.11|491.31|0
1626920410000|2021-07-22 02:20:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626920440000|2021-07-22 02:20:40|494.03|491.23|494.21|491.41|494.21|491.41|494.03|491.23|0
1626920470000|2021-07-22 02:21:10|494.11|491.31|494.21|491.41|494.21|491.41|494.03|491.23|0
1626920520000|2021-07-22 02:22:00|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1626920580000|2021-07-22 02:23:00|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626920620000|2021-07-22 02:23:40|494.38|491.58|494.21|491.41|494.38|491.58|494.21|491.41|0
1626920640000|2021-07-22 02:24:00|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1626920650000|2021-07-22 02:24:10|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1626920690000|2021-07-22 02:24:50|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1626920720000|2021-07-22 02:25:20|494.47|491.67|494.38|491.58|494.47|491.67|494.38|491.58|0
1626920750000|2021-07-22 02:25:50|494.56|491.76|494.56|491.76|494.56|491.76|494.38|491.58|0
1626920770000|2021-07-22 02:26:10|494.47|491.67|494.38|491.58|494.47|491.67|494.38|491.58|0
1626920830000|2021-07-22 02:27:10|494.29|491.49|494.38|491.58|494.38|491.58|494.29|491.49|0
1626920840000|2021-07-22 02:27:20|494.29|491.49|494.2|491.4|494.38|491.58|494.2|491.4|0
1626920900000|2021-07-22 02:28:20|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1626920910000|2021-07-22 02:28:30|494.2|491.4|494.03|491.23|494.2|491.4|494.03|491.23|0
1626920930000|2021-07-22 02:28:50|494.11|491.31|494.03|491.23|494.2|491.4|494.03|491.23|0
1626920940000|2021-07-22 02:29:00|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1626920980000|2021-07-22 02:29:40|494.11|491.31|494.11|491.31|494.11|491.31|494.03|491.23|0
1626920990000|2021-07-22 02:29:50|494.2|491.4|494.11|491.31|494.2|491.4|494.11|491.31|0
1626921000000|2021-07-22 02:30:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1626921010000|2021-07-22 02:30:10|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1626921020000|2021-07-22 02:30:20|494.11|491.31|494.2|491.4|494.2|491.4|494.11|491.31|0
1626921060000|2021-07-22 02:31:00|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1626921130000|2021-07-22 02:32:10|494.56|491.76|494.38|491.58|494.56|491.76|494.38|491.58|0
1626921140000|2021-07-22 02:32:20|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1626921160000|2021-07-22 02:32:40|494.11|491.31|494.03|491.23|494.11|491.31|494.03|491.23|0
1626921180000|2021-07-22 02:33:00|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1626921210000|2021-07-22 02:33:30|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1626921300000|2021-07-22 02:35:00|494.02|491.22|493.85|491.05|494.02|491.22|493.85|491.05|0
1626921320000|2021-07-22 02:35:20|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1626921430000|2021-07-22 02:37:10|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1626921450000|2021-07-22 02:37:30|493.67|490.87|493.67|490.87|493.67|490.87|493.67|490.87|0
1626921460000|2021-07-22 02:37:40|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1626921470000|2021-07-22 02:37:50|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1626921510000|2021-07-22 02:38:30|493.93|491.13|493.85|491.05|494.02|491.22|493.85|491.05|0
1626921520000|2021-07-22 02:38:40|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1626921540000|2021-07-22 02:39:00|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1626921550000|2021-07-22 02:39:10|494.2|491.4|494.02|491.22|494.2|491.4|494.02|491.22|0
1626921560000|2021-07-22 02:39:20|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1626921590000|2021-07-22 02:39:50|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1626921600000|2021-07-22 02:40:00|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1626921620000|2021-07-22 02:40:20|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1626921730000|2021-07-22 02:42:10|494.2|491.4|494.02|491.22|494.2|491.4|494.02|491.22|0
1626921820000|2021-07-22 02:43:40|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1626921840000|2021-07-22 02:44:00|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1626921910000|2021-07-22 02:45:10|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1626921920000|2021-07-22 02:45:20|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1626921930000|2021-07-22 02:45:30|493.31|490.51|493.14|490.34|493.31|490.51|493.14|490.34|0
1626921940000|2021-07-22 02:45:40|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626921970000|2021-07-22 02:46:10|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626921980000|2021-07-22 02:46:20|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626922020000|2021-07-22 02:47:00|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1626922030000|2021-07-22 02:47:10|493.31|490.51|493.14|490.34|493.31|490.51|493.14|490.34|0
1626922040000|2021-07-22 02:47:20|493.22|490.42|493.14|490.34|493.22|490.42|493.14|490.34|0
1626922070000|2021-07-22 02:47:50|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626922080000|2021-07-22 02:48:00|493.04|490.24|492.96|490.16|493.13|490.33|492.96|490.16|0
1626922090000|2021-07-22 02:48:10|493.31|490.51|492.96|490.16|493.31|490.51|492.96|490.16|0
1626922110000|2021-07-22 02:48:30|492.87|490.07|492.96|490.16|492.96|490.16|492.78|489.98|0
1626922120000|2021-07-22 02:48:40|493.04|490.24|492.96|490.16|493.04|490.24|492.96|490.16|0
1626922130000|2021-07-22 02:48:50|493.13|490.33|493.04|490.24|493.13|490.33|492.96|490.16|0
1626922140000|2021-07-22 02:49:00|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626922200000|2021-07-22 02:50:00|492.87|490.07|492.6|489.8|492.87|490.07|492.6|489.8|0
1626922210000|2021-07-22 02:50:10|492.78|489.98|492.78|489.98|492.78|489.98|492.69|489.89|0
1626922230000|2021-07-22 02:50:30|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626922240000|2021-07-22 02:50:40|493.13|490.33|492.96|490.16|493.13|490.33|492.96|490.16|0
1626922280000|2021-07-22 02:51:20|492.86|490.06|492.96|490.16|492.96|490.16|492.78|489.98|0
1626922310000|2021-07-22 02:51:50|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626922320000|2021-07-22 02:52:00|493.04|490.24|492.96|490.16|493.04|490.24|492.96|490.16|0
1626922360000|2021-07-22 02:52:40|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626922390000|2021-07-22 02:53:10|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626922400000|2021-07-22 02:53:20|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626922420000|2021-07-22 02:53:40|492.96|490.16|492.78|489.98|492.96|490.16|492.78|489.98|0
1626922500000|2021-07-22 02:55:00|492.96|490.16|493.04|490.24|493.04|490.24|492.96|490.16|0
1626922510000|2021-07-22 02:55:10|492.96|490.16|493.13|490.33|493.13|490.33|492.96|490.16|0
1626922520000|2021-07-22 02:55:20|492.96|490.16|492.96|490.16|493.04|490.24|492.96|490.16|0
1626922530000|2021-07-22 02:55:30|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626922580000|2021-07-22 02:56:20|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1626922600000|2021-07-22 02:56:40|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626922610000|2021-07-22 02:56:50|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1626922640000|2021-07-22 02:57:20|493.22|490.42|493.04|490.24|493.22|490.42|493.04|490.24|0
1626922650000|2021-07-22 02:57:30|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1626922670000|2021-07-22 02:57:50|493.04|490.24|493.13|490.33|493.13|490.33|493.04|490.24|0
1626922690000|2021-07-22 02:58:10|492.95|490.15|492.95|490.15|493.04|490.24|492.95|490.15|0
1626922710000|2021-07-22 02:58:30|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626922720000|2021-07-22 02:58:40|493.04|490.24|492.95|490.15|493.04|490.24|492.95|490.15|0
1626922730000|2021-07-22 02:58:50|493.04|490.24|493.13|490.33|493.13|490.33|493.04|490.24|0
1626922740000|2021-07-22 02:59:00|493.04|490.24|493.13|490.33|493.13|490.33|493.04|490.24|0
1626922750000|2021-07-22 02:59:10|493.04|490.24|492.95|490.15|493.04|490.24|492.95|490.15|0
1626922760000|2021-07-22 02:59:20|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626922800000|2021-07-22 03:00:00|492.95|490.15|492.86|490.06|492.95|490.15|492.86|490.06|0
1626922810000|2021-07-22 03:00:10|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626922870000|2021-07-22 03:01:10|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1626922910000|2021-07-22 03:01:50|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1626922920000|2021-07-22 03:02:00|492.51|489.71|492.51|489.71|492.51|489.71|492.42|489.62|0
1626922930000|2021-07-22 03:02:10|492.42|489.62|492.42|489.62|492.51|489.71|492.42|489.62|0
1626923010000|2021-07-22 03:03:30|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1626923030000|2021-07-22 03:03:50|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626923080000|2021-07-22 03:04:40|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1626923100000|2021-07-22 03:05:00|492.68|489.88|492.6|489.8|492.68|489.88|492.6|489.8|0
1626923120000|2021-07-22 03:05:20|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1626923130000|2021-07-22 03:05:30|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1626923140000|2021-07-22 03:05:40|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1626923150000|2021-07-22 03:05:50|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626923160000|2021-07-22 03:06:00|493.04|490.24|493.13|490.33|493.13|490.33|493.04|490.24|0
1626923170000|2021-07-22 03:06:10|493.21|490.41|493.13|490.33|493.21|490.41|493.13|490.33|0
1626923220000|2021-07-22 03:07:00|493.21|490.41|493.3|490.5|493.3|490.5|493.21|490.41|0
1626923260000|2021-07-22 03:07:40|493.39|490.59|493.3|490.5|493.39|490.59|493.3|490.5|0
1626923270000|2021-07-22 03:07:50|493.39|490.59|493.48|490.68|493.48|490.68|493.39|490.59|0
1626923280000|2021-07-22 03:08:00|493.66|490.86|493.66|490.86|493.66|490.86|493.66|490.86|0
1626923290000|2021-07-22 03:08:10|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1626923380000|2021-07-22 03:09:40|493.39|490.59|493.3|490.5|493.39|490.59|493.3|490.5|0
1626923390000|2021-07-22 03:09:50|493.48|490.68|493.39|490.59|493.48|490.68|493.39|490.59|0
1626923400000|2021-07-22 03:10:00|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626923410000|2021-07-22 03:10:10|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1626923420000|2021-07-22 03:10:20|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626923440000|2021-07-22 03:10:40|493.48|490.68|493.3|490.5|493.48|490.68|493.3|490.5|0
1626923460000|2021-07-22 03:11:00|493.39|490.59|493.48|490.68|493.48|490.68|493.39|490.59|0
1626923470000|2021-07-22 03:11:10|493.3|490.5|493.39|490.59|493.39|490.59|493.3|490.5|0
1626923480000|2021-07-22 03:11:20|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1626923520000|2021-07-22 03:12:00|493.56|490.76|493.48|490.68|493.66|490.86|493.48|490.68|0
1626923570000|2021-07-22 03:12:50|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626923620000|2021-07-22 03:13:40|493.39|490.59|493.3|490.5|493.39|490.59|493.3|490.5|0
1626923690000|2021-07-22 03:14:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1626923700000|2021-07-22 03:15:00|493.3|490.5|493.3|490.5|493.3|490.5|493.21|490.41|0
1626923730000|2021-07-22 03:15:30|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1626923800000|2021-07-22 03:16:40|493.65|490.85|493.48|490.68|493.65|490.85|493.48|490.68|0
1626923860000|2021-07-22 03:17:40|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1626923900000|2021-07-22 03:18:20|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1626923960000|2021-07-22 03:19:20|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626923970000|2021-07-22 03:19:30|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1626924010000|2021-07-22 03:20:10|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1626924050000|2021-07-22 03:20:50|493.83|491.03|493.83|491.03|493.83|491.03|493.83|491.03|0
1626924060000|2021-07-22 03:21:00|493.65|490.85|493.74|490.94|493.83|491.03|493.65|490.85|0
1626924070000|2021-07-22 03:21:10|493.83|491.03|493.74|490.94|493.83|491.03|493.74|490.94|0
1626924080000|2021-07-22 03:21:20|493.65|490.85|493.74|490.94|493.74|490.94|493.65|490.85|0
1626924090000|2021-07-22 03:21:30|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1626924130000|2021-07-22 03:22:10|493.48|490.68|493.56|490.76|493.56|490.76|493.48|490.68|0
1626924140000|2021-07-22 03:22:20|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1626924160000|2021-07-22 03:22:40|493.56|490.76|493.65|490.85|493.65|490.85|493.48|490.68|0
1626924180000|2021-07-22 03:23:00|493.74|490.94|493.65|490.85|493.74|490.94|493.65|490.85|0
1626924200000|2021-07-22 03:23:20|493.56|490.76|493.48|490.68|493.56|490.76|493.48|490.68|0
1626924210000|2021-07-22 03:23:30|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1626924220000|2021-07-22 03:23:40|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1626924230000|2021-07-22 03:23:50|493.56|490.76|493.47|490.67|493.56|490.76|493.47|490.67|0
1626924360000|2021-07-22 03:26:00|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1626924370000|2021-07-22 03:26:10|493.65|490.85|493.47|490.67|493.65|490.85|493.47|490.67|0
1626924460000|2021-07-22 03:27:40|493.38|490.58|493.3|490.5|493.38|490.58|493.3|490.5|0
1626924500000|2021-07-22 03:28:20|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626924510000|2021-07-22 03:28:30|493.12|490.32|493.3|490.5|493.3|490.5|493.12|490.32|0
1626924520000|2021-07-22 03:28:40|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1626924530000|2021-07-22 03:28:50|493.2|490.4|493.12|490.32|493.2|490.4|493.12|490.32|0
1626924540000|2021-07-22 03:29:00|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626924610000|2021-07-22 03:30:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1626924640000|2021-07-22 03:30:40|493.3|490.5|493.3|490.5|493.3|490.5|493.3|490.5|0
1626924700000|2021-07-22 03:31:40|493.2|490.4|493.3|490.5|493.3|490.5|493.2|490.4|0
1626924710000|2021-07-22 03:31:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1626924720000|2021-07-22 03:32:00|493.29|490.49|493.12|490.32|493.29|490.49|493.12|490.32|0
1626924820000|2021-07-22 03:33:40|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1626924840000|2021-07-22 03:34:00|492.76|489.96|492.59|489.79|492.76|489.96|492.59|489.79|0
1626924870000|2021-07-22 03:34:30|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1626924900000|2021-07-22 03:35:00|492.67|489.87|492.76|489.96|492.76|489.96|492.67|489.87|0
1626924910000|2021-07-22 03:35:10|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1626924920000|2021-07-22 03:35:20|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1626924930000|2021-07-22 03:35:30|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1626924950000|2021-07-22 03:35:50|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1626925040000|2021-07-22 03:37:20|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1626925050000|2021-07-22 03:37:30|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1626925140000|2021-07-22 03:39:00|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1626925210000|2021-07-22 03:40:10|493.11|490.31|492.94|490.14|493.11|490.31|492.94|490.14|0
1626925370000|2021-07-22 03:42:50|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626925380000|2021-07-22 03:43:00|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1626925500000|2021-07-22 03:45:00|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1626925550000|2021-07-22 03:45:50|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1626925600000|2021-07-22 03:46:40|492.76|489.96|492.76|489.96|492.76|489.96|492.76|489.96|0
1626925630000|2021-07-22 03:47:10|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1626925710000|2021-07-22 03:48:30|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626925790000|2021-07-22 03:49:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626925820000|2021-07-22 03:50:20|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1626925830000|2021-07-22 03:50:30|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626925880000|2021-07-22 03:51:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626925910000|2021-07-22 03:51:50|492.76|489.96|492.93|490.13|492.93|490.13|492.76|489.96|0
1626925980000|2021-07-22 03:53:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926040000|2021-07-22 03:54:00|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1626926070000|2021-07-22 03:54:30|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926150000|2021-07-22 03:55:50|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1626926160000|2021-07-22 03:56:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926170000|2021-07-22 03:56:10|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1626926180000|2021-07-22 03:56:20|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1626926200000|2021-07-22 03:56:40|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1626926210000|2021-07-22 03:56:50|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1626926220000|2021-07-22 03:57:00|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1626926230000|2021-07-22 03:57:10|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1626926280000|2021-07-22 03:58:00|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1626926300000|2021-07-22 03:58:20|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926310000|2021-07-22 03:58:30|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926320000|2021-07-22 03:58:40|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926380000|2021-07-22 03:59:40|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1626926390000|2021-07-22 03:59:50|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926410000|2021-07-22 04:00:10|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926470000|2021-07-22 04:01:10|493.02|490.22|493.11|490.31|493.11|490.31|493.02|490.22|0
1626926480000|2021-07-22 04:01:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926520000|2021-07-22 04:02:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1626926550000|2021-07-22 04:02:30|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926560000|2021-07-22 04:02:40|493.01|490.21|493.11|490.31|493.11|490.31|493.01|490.21|0
1626926650000|2021-07-22 04:04:10|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1626926660000|2021-07-22 04:04:20|493.11|490.31|493.11|490.31|493.11|490.31|493.01|490.21|0
1626926710000|2021-07-22 04:05:10|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926810000|2021-07-22 04:06:50|493.1|490.3|492.93|490.13|493.1|490.3|492.93|490.13|0
1626926830000|2021-07-22 04:07:10|493.01|490.21|493.01|490.21|493.01|490.21|492.93|490.13|0
1626926840000|2021-07-22 04:07:20|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626926860000|2021-07-22 04:07:40|493.01|490.21|493.1|490.3|493.1|490.3|493.01|490.21|0
1626926970000|2021-07-22 04:09:30|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1626927010000|2021-07-22 04:10:10|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626927040000|2021-07-22 04:10:40|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1626927050000|2021-07-22 04:10:50|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1626927110000|2021-07-22 04:11:50|492.83|490.03|492.93|490.13|492.93|490.13|492.83|490.03|0
1626927130000|2021-07-22 04:12:10|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1626927140000|2021-07-22 04:12:20|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1626927190000|2021-07-22 04:13:10|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1626927240000|2021-07-22 04:14:00|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1626927250000|2021-07-22 04:14:10|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1626927260000|2021-07-22 04:14:20|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1626927270000|2021-07-22 04:14:30|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1626927340000|2021-07-22 04:15:40|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1626927360000|2021-07-22 04:16:00|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1626927370000|2021-07-22 04:16:10|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1626927380000|2021-07-22 04:16:20|493.1|490.3|492.92|490.12|493.1|490.3|492.92|490.12|0
1626927440000|2021-07-22 04:17:20|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1626927480000|2021-07-22 04:18:00|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626927660000|2021-07-22 04:21:00|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1626927690000|2021-07-22 04:21:30|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1626927700000|2021-07-22 04:21:40|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626927710000|2021-07-22 04:21:50|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1626927790000|2021-07-22 04:23:10|492.74|489.94|492.92|490.12|492.92|490.12|492.74|489.94|0
1626927880000|2021-07-22 04:24:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928070000|2021-07-22 04:27:50|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1626928090000|2021-07-22 04:28:10|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928150000|2021-07-22 04:29:10|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1626928190000|2021-07-22 04:29:50|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928270000|2021-07-22 04:31:10|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1626928280000|2021-07-22 04:31:20|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928340000|2021-07-22 04:32:20|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626928380000|2021-07-22 04:33:00|492.74|489.94|492.92|490.12|492.92|490.12|492.74|489.94|0
1626928470000|2021-07-22 04:34:30|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1626928490000|2021-07-22 04:34:50|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626928500000|2021-07-22 04:35:00|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928520000|2021-07-22 04:35:20|492.83|490.03|492.83|490.03|492.83|490.03|492.74|489.94|0
1626928530000|2021-07-22 04:35:30|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626928560000|2021-07-22 04:36:00|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626928720000|2021-07-22 04:38:40|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1626928800000|2021-07-22 04:40:00|493|490.2|492.92|490.12|493.09|490.29|492.92|490.12|0
1626928850000|2021-07-22 04:40:50|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1626928880000|2021-07-22 04:41:20|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626928890000|2021-07-22 04:41:30|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1626928900000|2021-07-22 04:41:40|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626928920000|2021-07-22 04:42:00|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1626928990000|2021-07-22 04:43:10|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1626929010000|2021-07-22 04:43:30|492.65|489.85|492.65|489.85|492.65|489.85|492.65|489.85|0
1626929020000|2021-07-22 04:43:40|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1626929080000|2021-07-22 04:44:40|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1626929090000|2021-07-22 04:44:50|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1626929230000|2021-07-22 04:47:10|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1626929370000|2021-07-22 04:49:30|492.64|489.84|492.73|489.93|492.73|489.93|492.64|489.84|0
1626929380000|2021-07-22 04:49:40|492.64|489.84|492.73|489.93|492.73|489.93|492.64|489.84|0
1626929390000|2021-07-22 04:49:50|492.64|489.84|492.73|489.93|492.73|489.93|492.64|489.84|0
1626929400000|2021-07-22 04:50:00|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1626929420000|2021-07-22 04:50:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626929470000|2021-07-22 04:51:10|492.91|490.11|492.91|490.11|492.91|490.11|492.82|490.02|0
1626929610000|2021-07-22 04:53:30|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1626929710000|2021-07-22 04:55:10|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1626929730000|2021-07-22 04:55:30|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626929740000|2021-07-22 04:55:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626929840000|2021-07-22 04:57:20|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1626929850000|2021-07-22 04:57:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626929860000|2021-07-22 04:57:40|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1626929870000|2021-07-22 04:57:50|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1626929900000|2021-07-22 04:58:20|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1626929910000|2021-07-22 04:58:30|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626930000000|2021-07-22 05:00:00|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930010000|2021-07-22 05:00:10|492.38|489.58|492.55|489.75|492.55|489.75|492.38|489.58|0
1626930030000|2021-07-22 05:00:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626930040000|2021-07-22 05:00:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930060000|2021-07-22 05:01:00|492.64|489.84|492.55|489.75|492.64|489.84|492.55|489.75|0
1626930120000|2021-07-22 05:02:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626930130000|2021-07-22 05:02:10|492.64|489.84|492.38|489.58|492.64|489.84|492.38|489.58|0
1626930140000|2021-07-22 05:02:20|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930150000|2021-07-22 05:02:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626930160000|2021-07-22 05:02:40|492.55|489.75|492.64|489.84|492.64|489.84|492.55|489.75|0
1626930170000|2021-07-22 05:02:50|492.73|489.93|492.55|489.75|492.73|489.93|492.55|489.75|0
1626930180000|2021-07-22 05:03:00|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1626930200000|2021-07-22 05:03:20|492.55|489.75|492.38|489.58|492.55|489.75|492.38|489.58|0
1626930220000|2021-07-22 05:03:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930270000|2021-07-22 05:04:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1626930280000|2021-07-22 05:04:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626930330000|2021-07-22 05:05:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930340000|2021-07-22 05:05:40|492.73|489.93|492.64|489.84|492.73|489.93|492.64|489.84|0
1626930350000|2021-07-22 05:05:50|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1626930360000|2021-07-22 05:06:00|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930420000|2021-07-22 05:07:00|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626930430000|2021-07-22 05:07:10|492.46|489.66|492.46|489.66|492.46|489.66|492.46|489.66|0
1626930440000|2021-07-22 05:07:20|492.37|489.57|492.55|489.75|492.55|489.75|492.37|489.57|0
1626930500000|2021-07-22 05:08:20|492.37|489.57|492.2|489.4|492.37|489.57|492.2|489.4|0
1626930510000|2021-07-22 05:08:30|492.02|489.22|492.02|489.22|492.02|489.22|492.02|489.22|0
1626930520000|2021-07-22 05:08:40|491.84|489.04|491.84|489.04|491.84|489.04|491.84|489.04|0
1626930540000|2021-07-22 05:09:00|491.93|489.13|491.84|489.04|491.93|489.13|491.84|489.04|0
1626930560000|2021-07-22 05:09:20|492.02|489.22|492.02|489.22|492.02|489.22|492.02|489.22|0
1626930590000|2021-07-22 05:09:50|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1626930600000|2021-07-22 05:10:00|492.02|489.22|492.2|489.4|492.2|489.4|492.02|489.22|0
1626930660000|2021-07-22 05:11:00|492.1|489.3|492.2|489.4|492.2|489.4|492.1|489.3|0
1626930730000|2021-07-22 05:12:10|492.02|489.22|492.2|489.4|492.2|489.4|492.02|489.22|0
1626930760000|2021-07-22 05:12:40|492.28|489.48|492.28|489.48|492.28|489.48|492.28|489.48|0
1626930770000|2021-07-22 05:12:50|492.37|489.57|492.2|489.4|492.37|489.57|492.2|489.4|0
1626930780000|2021-07-22 05:13:00|492.28|489.48|492.2|489.4|492.28|489.48|492.2|489.4|0
1626930820000|2021-07-22 05:13:40|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626930920000|2021-07-22 05:15:20|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626930930000|2021-07-22 05:15:30|492.46|489.66|492.55|489.75|492.55|489.75|492.46|489.66|0
1626930980000|2021-07-22 05:16:20|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626931010000|2021-07-22 05:16:50|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626931020000|2021-07-22 05:17:00|492.72|489.92|492.55|489.75|492.72|489.92|492.55|489.75|0
1626931040000|2021-07-22 05:17:20|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1626931050000|2021-07-22 05:17:30|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626931080000|2021-07-22 05:18:00|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626931180000|2021-07-22 05:19:40|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1626931230000|2021-07-22 05:20:30|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1626931260000|2021-07-22 05:21:00|492.45|489.65|492.55|489.75|492.55|489.75|492.45|489.65|0
1626931380000|2021-07-22 05:23:00|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1626931390000|2021-07-22 05:23:10|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1626931440000|2021-07-22 05:24:00|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1626931550000|2021-07-22 05:25:50|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1626931560000|2021-07-22 05:26:00|492.72|489.92|492.54|489.74|492.72|489.92|492.54|489.74|0
1626931570000|2021-07-22 05:26:10|492.63|489.83|492.54|489.74|492.63|489.83|492.54|489.74|0
1626931600000|2021-07-22 05:26:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1626931670000|2021-07-22 05:27:50|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1626931710000|2021-07-22 05:28:30|492.63|489.83|492.54|489.74|492.63|489.83|492.54|489.74|0
1626931720000|2021-07-22 05:28:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1626931790000|2021-07-22 05:29:50|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1626931840000|2021-07-22 05:30:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1626931870000|2021-07-22 05:31:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1626931900000|2021-07-22 05:31:40|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1626931920000|2021-07-22 05:32:00|493.16|490.36|493.07|490.27|493.16|490.36|493.07|490.27|0
1626931930000|2021-07-22 05:32:10|493.25|490.45|493.33|490.53|493.33|490.53|493.25|490.45|0
1626931940000|2021-07-22 05:32:20|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1626931970000|2021-07-22 05:32:50|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1626931980000|2021-07-22 05:33:00|493.51|490.71|493.6|490.8|493.6|490.8|493.51|490.71|0
1626931990000|2021-07-22 05:33:10|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1626932000000|2021-07-22 05:33:20|493.51|490.71|493.51|490.71|493.51|490.71|493.51|490.71|0
1626932010000|2021-07-22 05:33:30|493.6|490.8|493.51|490.71|493.6|490.8|493.43|490.63|0
1626932020000|2021-07-22 05:33:40|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1626932030000|2021-07-22 05:33:50|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1626932040000|2021-07-22 05:34:00|493.43|490.63|493.78|490.98|493.78|490.98|493.43|490.63|0
1626932050000|2021-07-22 05:34:10|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1626932060000|2021-07-22 05:34:20|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1626932070000|2021-07-22 05:34:30|493.96|491.16|493.86|491.06|493.96|491.16|493.86|491.06|0
1626932080000|2021-07-22 05:34:40|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1626932120000|2021-07-22 05:35:20|494.04|491.24|494.13|491.33|494.13|491.33|494.04|491.24|0
1626932160000|2021-07-22 05:36:00|494.22|491.42|494.31|491.51|494.31|491.51|494.22|491.42|0
1626932170000|2021-07-22 05:36:10|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1626932180000|2021-07-22 05:36:20|494.22|491.42|494.31|491.51|494.31|491.51|494.22|491.42|0
1626932190000|2021-07-22 05:36:30|494.22|491.42|494.13|491.33|494.22|491.42|494.13|491.33|0
1626932210000|2021-07-22 05:36:50|493.95|491.15|493.95|491.15|494.04|491.24|493.95|491.15|0
1626932230000|2021-07-22 05:37:10|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1626932250000|2021-07-22 05:37:30|493.86|491.06|493.78|490.98|493.86|491.06|493.78|490.98|0
1626932260000|2021-07-22 05:37:40|493.86|491.06|493.86|491.06|493.86|491.06|493.78|490.98|0
1626932270000|2021-07-22 05:37:50|493.78|490.98|493.78|490.98|493.78|490.98|493.78|490.98|0
1626932290000|2021-07-22 05:38:10|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1626932300000|2021-07-22 05:38:20|493.51|490.71|493.42|490.62|493.51|490.71|493.42|490.62|0
1626932340000|2021-07-22 05:39:00|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1626932390000|2021-07-22 05:39:50|493.51|490.71|493.6|490.8|493.6|490.8|493.51|490.71|0
1626932400000|2021-07-22 05:40:00|493.51|490.71|493.6|490.8|493.6|490.8|493.51|490.71|0
1626932460000|2021-07-22 05:41:00|493.42|490.62|493.6|490.8|493.6|490.8|493.42|490.62|0
1626932580000|2021-07-22 05:43:00|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1626932590000|2021-07-22 05:43:10|493.6|490.8|493.78|490.98|493.78|490.98|493.6|490.8|0
1626932640000|2021-07-22 05:44:00|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1626932660000|2021-07-22 05:44:20|494.04|491.24|493.95|491.15|494.04|491.24|493.95|491.15|0
1626932680000|2021-07-22 05:44:40|494.04|491.24|493.95|491.15|494.04|491.24|493.95|491.15|0
1626932690000|2021-07-22 05:44:50|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1626932700000|2021-07-22 05:45:00|494.21|491.41|494.21|491.41|494.21|491.41|494.13|491.33|0
1626932710000|2021-07-22 05:45:10|494.31|491.51|494.31|491.51|494.31|491.51|494.31|491.51|0
1626932750000|2021-07-22 05:45:50|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1626932820000|2021-07-22 05:47:00|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626932910000|2021-07-22 05:48:30|494.39|491.59|494.48|491.68|494.48|491.68|494.39|491.59|0
1626932920000|2021-07-22 05:48:40|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1626932950000|2021-07-22 05:49:10|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1626932990000|2021-07-22 05:49:50|494.21|491.41|494.3|491.5|494.3|491.5|494.13|491.33|0
1626933010000|2021-07-22 05:50:10|494.21|491.41|494.13|491.33|494.21|491.41|494.13|491.33|0
1626933030000|2021-07-22 05:50:30|494.21|491.41|494.3|491.5|494.3|491.5|494.21|491.41|0
1626933040000|2021-07-22 05:50:40|494.13|491.33|494.3|491.5|494.3|491.5|494.13|491.33|0
1626933050000|2021-07-22 05:50:50|494.21|491.41|494.13|491.33|494.21|491.41|494.13|491.33|0
1626933120000|2021-07-22 05:52:00|494.3|491.5|494.3|491.5|494.3|491.5|494.21|491.41|0
1626933130000|2021-07-22 05:52:10|494.13|491.33|494.3|491.5|494.3|491.5|494.13|491.33|0
1626933160000|2021-07-22 05:52:40|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1626933180000|2021-07-22 05:53:00|494.03|491.23|493.95|491.15|494.03|491.23|493.95|491.15|0
1626933190000|2021-07-22 05:53:10|493.86|491.06|493.77|490.97|493.95|491.15|493.77|490.97|0
1626933220000|2021-07-22 05:53:40|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1626933240000|2021-07-22 05:54:00|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1626933260000|2021-07-22 05:54:20|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626933270000|2021-07-22 05:54:30|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1626933280000|2021-07-22 05:54:40|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626933300000|2021-07-22 05:55:00|493.42|490.62|493.42|490.62|493.42|490.62|493.42|490.62|0
1626933330000|2021-07-22 05:55:30|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626933370000|2021-07-22 05:56:10|493.42|490.62|493.59|490.79|493.59|490.79|493.42|490.62|0
1626933380000|2021-07-22 05:56:20|493.42|490.62|493.42|490.62|493.42|490.62|493.42|490.62|0
1626933420000|2021-07-22 05:57:00|493.32|490.52|493.24|490.44|493.32|490.52|493.24|490.44|0
1626933430000|2021-07-22 05:57:10|493.42|490.62|493.42|490.62|493.42|490.62|493.42|490.62|0
1626933480000|2021-07-22 05:58:00|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933490000|2021-07-22 05:58:10|493.06|490.26|492.97|490.17|493.06|490.26|492.97|490.17|0
1626933500000|2021-07-22 05:58:20|492.89|490.09|493.06|490.26|493.06|490.26|492.89|490.09|0
1626933510000|2021-07-22 05:58:30|492.97|490.17|493.06|490.26|493.06|490.26|492.97|490.17|0
1626933520000|2021-07-22 05:58:40|492.97|490.17|493.06|490.26|493.06|490.26|492.97|490.17|0
1626933530000|2021-07-22 05:58:50|492.89|490.09|493.06|490.26|493.06|490.26|492.89|490.09|0
1626933550000|2021-07-22 05:59:10|493.24|490.44|493.15|490.35|493.24|490.44|493.06|490.26|0
1626933560000|2021-07-22 05:59:20|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933580000|2021-07-22 05:59:40|493.32|490.52|493.42|490.62|493.42|490.62|493.32|490.52|0
1626933590000|2021-07-22 05:59:50|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626933600000|2021-07-22 06:00:00|493.42|490.62|492.88|490.08|493.42|490.62|492.88|490.08|0
1626933610000|2021-07-22 06:00:10|493.24|490.44|493.06|490.26|493.24|490.44|493.06|490.26|0
1626933620000|2021-07-22 06:00:20|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1626933630000|2021-07-22 06:00:30|493.24|490.44|493.42|490.62|493.42|490.62|493.24|490.44|0
1626933640000|2021-07-22 06:00:40|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933650000|2021-07-22 06:00:50|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933660000|2021-07-22 06:01:00|493.06|490.26|492.88|490.08|493.06|490.26|492.88|490.08|0
1626933670000|2021-07-22 06:01:10|493.24|490.44|493.32|490.52|493.32|490.52|493.24|490.44|0
1626933680000|2021-07-22 06:01:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933690000|2021-07-22 06:01:30|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933710000|2021-07-22 06:01:50|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933730000|2021-07-22 06:02:10|493.5|490.7|493.41|490.61|493.5|490.7|493.41|490.61|0
1626933750000|2021-07-22 06:02:30|493.24|490.44|493.06|490.26|493.24|490.44|493.06|490.26|0
1626933770000|2021-07-22 06:02:50|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933780000|2021-07-22 06:03:00|493.06|490.26|493.24|490.44|493.24|490.44|493.06|490.26|0
1626933790000|2021-07-22 06:03:10|493.41|490.61|493.41|490.61|493.41|490.61|493.24|490.44|0
1626933800000|2021-07-22 06:03:20|493.32|490.52|493.24|490.44|493.32|490.52|493.24|490.44|0
1626933810000|2021-07-22 06:03:30|493.32|490.52|493.24|490.44|493.32|490.52|493.24|490.44|0
1626933820000|2021-07-22 06:03:40|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933830000|2021-07-22 06:03:50|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933840000|2021-07-22 06:04:00|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1626933880000|2021-07-22 06:04:40|492.88|490.08|493.06|490.26|493.06|490.26|492.88|490.08|0
1626933890000|2021-07-22 06:04:50|492.88|490.08|493.06|490.26|493.06|490.26|492.88|490.08|0
1626933900000|2021-07-22 06:05:00|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1626933920000|2021-07-22 06:05:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933940000|2021-07-22 06:05:40|493.24|490.44|493.24|490.44|493.24|490.44|493.14|490.34|0
1626933950000|2021-07-22 06:05:50|493.41|490.61|493.59|490.79|493.59|490.79|493.41|490.61|0
1626933960000|2021-07-22 06:06:00|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1626933970000|2021-07-22 06:06:10|493.59|490.79|493.59|490.79|493.77|490.97|493.59|490.79|0
1626933980000|2021-07-22 06:06:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626933990000|2021-07-22 06:06:30|493.59|490.79|493.59|490.79|493.59|490.79|493.5|490.7|0
1626934000000|2021-07-22 06:06:40|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934010000|2021-07-22 06:06:50|493.24|490.44|493.41|490.61|493.41|490.61|493.24|490.44|0
1626934020000|2021-07-22 06:07:00|493.59|490.79|493.77|490.97|493.77|490.97|493.59|490.79|0
1626934040000|2021-07-22 06:07:20|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1626934050000|2021-07-22 06:07:30|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1626934070000|2021-07-22 06:07:50|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626934080000|2021-07-22 06:08:00|493.5|490.7|493.59|490.79|493.59|490.79|493.41|490.61|0
1626934100000|2021-07-22 06:08:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934110000|2021-07-22 06:08:30|493.32|490.52|493.24|490.44|493.32|490.52|493.24|490.44|0
1626934130000|2021-07-22 06:08:50|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934140000|2021-07-22 06:09:00|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1626934150000|2021-07-22 06:09:10|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934160000|2021-07-22 06:09:20|493.59|490.79|493.5|490.7|493.59|490.79|493.5|490.7|0
1626934170000|2021-07-22 06:09:30|493.41|490.61|493.5|490.7|493.5|490.7|493.41|490.61|0
1626934180000|2021-07-22 06:09:40|493.59|490.79|493.32|490.52|493.59|490.79|493.32|490.52|0
1626934190000|2021-07-22 06:09:50|493.41|490.61|493.41|490.61|493.5|490.7|493.41|490.61|0
1626934210000|2021-07-22 06:10:10|493.32|490.52|493.32|490.52|493.41|490.61|493.32|490.52|0
1626934220000|2021-07-22 06:10:20|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934240000|2021-07-22 06:10:40|493.23|490.43|493.41|490.61|493.41|490.61|493.23|490.43|0
1626934250000|2021-07-22 06:10:50|493.32|490.52|493.32|490.52|493.41|490.61|493.32|490.52|0
1626934260000|2021-07-22 06:11:00|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626934270000|2021-07-22 06:11:10|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626934310000|2021-07-22 06:11:50|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1626934350000|2021-07-22 06:12:30|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626934370000|2021-07-22 06:12:50|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1626934380000|2021-07-22 06:13:00|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626934390000|2021-07-22 06:13:10|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1626934420000|2021-07-22 06:13:40|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626934430000|2021-07-22 06:13:50|492.88|490.08|493.06|490.26|493.06|490.26|492.88|490.08|0
1626934440000|2021-07-22 06:14:00|492.88|490.08|493.23|490.43|493.23|490.43|492.88|490.08|0
1626934480000|2021-07-22 06:14:40|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1626934550000|2021-07-22 06:15:50|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1626934560000|2021-07-22 06:16:00|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626934570000|2021-07-22 06:16:10|492.79|489.99|492.79|489.99|492.79|489.99|492.79|489.99|0
1626934580000|2021-07-22 06:16:20|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1626934610000|2021-07-22 06:16:50|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626934620000|2021-07-22 06:17:00|492.7|489.9|492.7|489.9|492.79|489.99|492.7|489.9|0
1626934650000|2021-07-22 06:17:30|492.52|489.72|492.43|489.63|492.52|489.72|492.43|489.63|0
1626934660000|2021-07-22 06:17:40|492.52|489.72|492.7|489.9|492.7|489.9|492.52|489.72|0
1626934690000|2021-07-22 06:18:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626934710000|2021-07-22 06:18:30|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1626934730000|2021-07-22 06:18:50|492.61|489.81|492.52|489.72|492.61|489.81|492.52|489.72|0
1626934740000|2021-07-22 06:19:00|492.7|489.9|492.7|489.9|492.7|489.9|492.61|489.81|0
1626934770000|2021-07-22 06:19:30|492.61|489.81|492.61|489.81|492.61|489.81|492.61|489.81|0
1626934780000|2021-07-22 06:19:40|492.7|489.9|492.52|489.72|492.7|489.9|492.52|489.72|0
1626934790000|2021-07-22 06:19:50|492.61|489.81|492.52|489.72|492.61|489.81|492.52|489.72|0
1626934800000|2021-07-22 06:20:00|492.7|489.9|492.7|489.9|492.88|490.08|492.7|489.9|0
1626934810000|2021-07-22 06:20:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626934820000|2021-07-22 06:20:20|492.7|489.9|492.88|490.08|492.88|490.08|492.7|489.9|0
1626934830000|2021-07-22 06:20:30|492.96|490.16|492.88|490.08|493.05|490.25|492.88|490.08|0
1626934850000|2021-07-22 06:20:50|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1626934860000|2021-07-22 06:21:00|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626934880000|2021-07-22 06:21:20|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1626934890000|2021-07-22 06:21:30|492.52|489.72|492.7|489.9|492.7|489.9|492.52|489.72|0
1626934900000|2021-07-22 06:21:40|492.61|489.81|492.52|489.72|492.61|489.81|492.52|489.72|0
1626934910000|2021-07-22 06:21:50|492.61|489.81|492.7|489.9|492.7|489.9|492.61|489.81|0
1626934920000|2021-07-22 06:22:00|492.52|489.72|492.7|489.9|492.7|489.9|492.52|489.72|0
1626934930000|2021-07-22 06:22:10|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1626934940000|2021-07-22 06:22:20|492.7|489.9|492.78|489.98|492.78|489.98|492.7|489.9|0
1626934950000|2021-07-22 06:22:30|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1626934990000|2021-07-22 06:23:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1626935010000|2021-07-22 06:23:30|492.96|490.16|492.88|490.08|492.96|490.16|492.88|490.08|0
1626935020000|2021-07-22 06:23:40|492.96|490.16|492.96|490.16|492.96|490.16|492.96|490.16|0
1626935030000|2021-07-22 06:23:50|493.05|490.25|492.96|490.16|493.05|490.25|492.96|490.16|0
1626935040000|2021-07-22 06:24:00|492.88|490.08|492.88|490.08|493.05|490.25|492.88|490.08|0
1626935080000|2021-07-22 06:24:40|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1626935100000|2021-07-22 06:25:00|492.96|490.16|493.05|490.25|493.05|490.25|492.88|490.08|0
1626935130000|2021-07-22 06:25:30|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935160000|2021-07-22 06:26:00|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626935180000|2021-07-22 06:26:20|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935190000|2021-07-22 06:26:30|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1626935210000|2021-07-22 06:26:50|493.4|490.6|493.4|490.6|493.4|490.6|493.4|490.6|0
1626935230000|2021-07-22 06:27:10|493.58|490.78|493.4|490.6|493.58|490.78|493.4|490.6|0
1626935250000|2021-07-22 06:27:30|493.31|490.51|493.23|490.43|493.4|490.6|493.23|490.43|0
1626935260000|2021-07-22 06:27:40|493.31|490.51|493.31|490.51|493.31|490.51|493.31|490.51|0
1626935270000|2021-07-22 06:27:50|493.23|490.43|493.31|490.51|493.4|490.6|493.23|490.43|0
1626935280000|2021-07-22 06:28:00|493.23|490.43|493.4|490.6|493.4|490.6|493.23|490.43|0
1626935290000|2021-07-22 06:28:10|493.23|490.43|493.4|490.6|493.4|490.6|493.23|490.43|0
1626935310000|2021-07-22 06:28:30|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935320000|2021-07-22 06:28:40|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1626935330000|2021-07-22 06:28:50|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935390000|2021-07-22 06:29:50|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1626935400000|2021-07-22 06:30:00|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935410000|2021-07-22 06:30:10|493.05|490.25|493.13|490.33|493.13|490.33|493.05|490.25|0
1626935420000|2021-07-22 06:30:20|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1626935440000|2021-07-22 06:30:40|493.4|490.6|493.23|490.43|493.4|490.6|493.23|490.43|0
1626935450000|2021-07-22 06:30:50|493.31|490.51|493.4|490.6|493.4|490.6|493.31|490.51|0
1626935460000|2021-07-22 06:31:00|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1626935520000|2021-07-22 06:32:00|493.4|490.6|493.4|490.6|493.4|490.6|493.4|490.6|0
1626935530000|2021-07-22 06:32:10|493.31|490.51|493.4|490.6|493.4|490.6|493.31|490.51|0
1626935560000|2021-07-22 06:32:40|493.49|490.69|493.4|490.6|493.58|490.78|493.4|490.6|0
1626935610000|2021-07-22 06:33:30|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1626935620000|2021-07-22 06:33:40|493.66|490.86|493.84|491.04|493.84|491.04|493.66|490.86|0
1626935630000|2021-07-22 06:33:50|493.93|491.13|493.93|491.13|493.93|491.13|493.93|491.13|0
1626935640000|2021-07-22 06:34:00|494.11|491.31|494.02|491.22|494.11|491.31|494.02|491.22|0
1626935650000|2021-07-22 06:34:10|493.93|491.13|493.93|491.13|493.93|491.13|493.93|491.13|0
1626935700000|2021-07-22 06:35:00|493.84|491.04|493.76|490.96|493.84|491.04|493.76|490.96|0
1626935710000|2021-07-22 06:35:10|493.58|490.78|493.76|490.96|493.76|490.96|493.58|490.78|0
1626935730000|2021-07-22 06:35:30|493.84|491.04|493.93|491.13|493.93|491.13|493.84|491.04|0
1626935790000|2021-07-22 06:36:30|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1626935800000|2021-07-22 06:36:40|493.75|490.95|493.75|490.95|493.75|490.95|493.75|490.95|0
1626935830000|2021-07-22 06:37:10|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1626935840000|2021-07-22 06:37:20|493.4|490.6|493.49|490.69|493.49|490.69|493.4|490.6|0
1626935850000|2021-07-22 06:37:30|493.58|490.78|493.66|490.86|493.66|490.86|493.58|490.78|0
1626935860000|2021-07-22 06:37:40|493.58|490.78|493.75|490.95|493.75|490.95|493.58|490.78|0
1626935870000|2021-07-22 06:37:50|493.93|491.13|493.93|491.13|493.93|491.13|493.93|491.13|0
1626935890000|2021-07-22 06:38:10|494.11|491.31|494.02|491.22|494.11|491.31|494.02|491.22|0
1626935900000|2021-07-22 06:38:20|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1626935910000|2021-07-22 06:38:30|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1626935920000|2021-07-22 06:38:40|494.46|491.66|494.46|491.66|494.46|491.66|494.46|491.66|0
1626935930000|2021-07-22 06:38:50|494.64|491.84|494.64|491.84|494.64|491.84|494.64|491.84|0
1626935940000|2021-07-22 06:39:00|494.46|491.66|494.28|491.48|494.46|491.66|494.28|491.48|0
1626935950000|2021-07-22 06:39:10|494.37|491.57|494.28|491.48|494.37|491.57|494.28|491.48|0
1626935960000|2021-07-22 06:39:20|494.46|491.66|494.28|491.48|494.46|491.66|494.28|491.48|0
1626935980000|2021-07-22 06:39:40|494.46|491.66|494.46|491.66|494.46|491.66|494.46|491.66|0
1626935990000|2021-07-22 06:39:50|494.64|491.84|494.99|492.19|494.99|492.19|494.64|491.84|0
1626936000000|2021-07-22 06:40:00|495.17|492.37|494.99|492.19|495.17|492.37|494.99|492.19|0
1626936010000|2021-07-22 06:40:10|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936020000|2021-07-22 06:40:20|494.99|492.19|495.35|492.55|495.35|492.55|494.99|492.19|0
1626936030000|2021-07-22 06:40:30|495.52|492.72|495.52|492.72|495.52|492.72|495.52|492.72|0
1626936040000|2021-07-22 06:40:40|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1626936050000|2021-07-22 06:40:50|495.52|492.72|495.43|492.63|495.52|492.72|495.35|492.55|0
1626936060000|2021-07-22 06:41:00|495.35|492.55|495.52|492.72|495.52|492.72|495.35|492.55|0
1626936070000|2021-07-22 06:41:10|495.7|492.9|495.88|493.08|495.88|493.08|495.7|492.9|0
1626936090000|2021-07-22 06:41:30|495.79|492.99|495.7|492.9|495.79|492.99|495.7|492.9|0
1626936100000|2021-07-22 06:41:40|495.79|492.99|495.7|492.9|495.79|492.99|495.7|492.9|0
1626936150000|2021-07-22 06:42:30|495.88|493.08|495.79|492.99|495.88|493.08|495.79|492.99|0
1626936160000|2021-07-22 06:42:40|495.7|492.9|495.52|492.72|495.7|492.9|495.52|492.72|0
1626936200000|2021-07-22 06:43:20|495.7|492.9|495.52|492.72|495.7|492.9|495.52|492.72|0
1626936210000|2021-07-22 06:43:30|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1626936230000|2021-07-22 06:43:50|495.17|492.37|495.08|492.28|495.17|492.37|495.08|492.28|0
1626936240000|2021-07-22 06:44:00|495.17|492.37|495.17|492.37|495.17|492.37|494.99|492.19|0
1626936250000|2021-07-22 06:44:10|495.08|492.28|494.99|492.19|495.17|492.37|494.99|492.19|0
1626936290000|2021-07-22 06:44:50|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626936300000|2021-07-22 06:45:00|494.9|492.1|495.17|492.37|495.17|492.37|494.9|492.1|0
1626936310000|2021-07-22 06:45:10|494.99|492.19|495.17|492.37|495.17|492.37|494.99|492.19|0
1626936330000|2021-07-22 06:45:30|495.25|492.45|494.99|492.19|495.25|492.45|494.99|492.19|0
1626936340000|2021-07-22 06:45:40|494.81|492.01|494.99|492.19|494.99|492.19|494.81|492.01|0
1626936360000|2021-07-22 06:46:00|495.17|492.37|495.17|492.37|495.34|492.54|495.17|492.37|0
1626936370000|2021-07-22 06:46:10|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1626936400000|2021-07-22 06:46:40|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936410000|2021-07-22 06:46:50|495.25|492.45|495.25|492.45|495.25|492.45|495.25|492.45|0
1626936420000|2021-07-22 06:47:00|495.34|492.54|495.17|492.37|495.34|492.54|495.17|492.37|0
1626936430000|2021-07-22 06:47:10|495.34|492.54|495.34|492.54|495.34|492.54|495.17|492.37|0
1626936440000|2021-07-22 06:47:20|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936460000|2021-07-22 06:47:40|495.34|492.54|495.25|492.45|495.52|492.72|495.17|492.37|0
1626936470000|2021-07-22 06:47:50|495.34|492.54|495.34|492.54|495.52|492.72|495.34|492.54|0
1626936480000|2021-07-22 06:48:00|495.25|492.45|495.25|492.45|495.25|492.45|495.25|492.45|0
1626936490000|2021-07-22 06:48:10|495.34|492.54|495.34|492.54|495.34|492.54|495.25|492.45|0
1626936500000|2021-07-22 06:48:20|495.43|492.63|495.34|492.54|495.43|492.63|495.34|492.54|0
1626936520000|2021-07-22 06:48:40|495.43|492.63|495.34|492.54|495.43|492.63|495.34|492.54|0
1626936530000|2021-07-22 06:48:50|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936540000|2021-07-22 06:49:00|495.25|492.45|495.17|492.37|495.25|492.45|495.17|492.37|0
1626936560000|2021-07-22 06:49:20|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1626936570000|2021-07-22 06:49:30|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936580000|2021-07-22 06:49:40|495.07|492.27|495.17|492.37|495.17|492.37|494.99|492.19|0
1626936590000|2021-07-22 06:49:50|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1626936600000|2021-07-22 06:50:00|495.17|492.37|494.99|492.19|495.17|492.37|494.99|492.19|0
1626936610000|2021-07-22 06:50:10|495.07|492.27|495.07|492.27|495.17|492.37|495.07|492.27|0
1626936630000|2021-07-22 06:50:30|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936640000|2021-07-22 06:50:40|495.07|492.27|495.17|492.37|495.17|492.37|495.07|492.27|0
1626936670000|2021-07-22 06:51:10|494.99|492.19|494.99|492.19|495.17|492.37|494.99|492.19|0
1626936680000|2021-07-22 06:51:20|495.17|492.37|495.17|492.37|495.17|492.37|495.17|492.37|0
1626936690000|2021-07-22 06:51:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1626936710000|2021-07-22 06:51:50|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1626936720000|2021-07-22 06:52:00|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1626936770000|2021-07-22 06:52:50|495.07|492.27|494.99|492.19|495.07|492.27|494.99|492.19|0
1626936780000|2021-07-22 06:53:00|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1626936790000|2021-07-22 06:53:10|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1626936800000|2021-07-22 06:53:20|494.99|492.19|494.81|492.01|494.99|492.19|494.81|492.01|0
1626936810000|2021-07-22 06:53:30|494.63|491.83|494.63|491.83|494.63|491.83|494.63|491.83|0
1626936820000|2021-07-22 06:53:40|494.46|491.66|494.46|491.66|494.46|491.66|494.46|491.66|0
1626936840000|2021-07-22 06:54:00|494.63|491.83|494.81|492.01|494.81|492.01|494.63|491.83|0
1626936850000|2021-07-22 06:54:10|494.63|491.83|494.63|491.83|494.63|491.83|494.63|491.83|0
1626936860000|2021-07-22 06:54:20|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626936870000|2021-07-22 06:54:30|494.63|491.83|494.81|492.01|494.81|492.01|494.63|491.83|0
1626936880000|2021-07-22 06:54:40|494.63|491.83|494.72|491.92|494.72|491.92|494.63|491.83|0
1626936890000|2021-07-22 06:54:50|494.81|492.01|494.63|491.83|494.81|492.01|494.63|491.83|0
1626936900000|2021-07-22 06:55:00|494.54|491.74|494.63|491.83|494.63|491.83|494.54|491.74|0
1626936910000|2021-07-22 06:55:10|494.46|491.66|494.46|491.66|494.46|491.66|494.46|491.66|0
1626936920000|2021-07-22 06:55:20|494.54|491.74|494.63|491.83|494.63|491.83|494.54|491.74|0
1626936930000|2021-07-22 06:55:30|494.72|491.92|494.63|491.83|494.72|491.92|494.63|491.83|0
1626936950000|2021-07-22 06:55:50|494.81|492.01|494.63|491.83|494.81|492.01|494.63|491.83|0
1626936960000|2021-07-22 06:56:00|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626936970000|2021-07-22 06:56:10|494.99|492.19|494.81|492.01|494.99|492.19|494.81|492.01|0
1626936980000|2021-07-22 06:56:20|494.99|492.19|494.81|492.01|494.99|492.19|494.72|491.92|0
1626936990000|2021-07-22 06:56:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1626937040000|2021-07-22 06:57:20|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626937050000|2021-07-22 06:57:30|494.63|491.83|494.81|492.01|494.81|492.01|494.63|491.83|0
1626937060000|2021-07-22 06:57:40|494.63|491.83|494.63|491.83|494.63|491.83|494.63|491.83|0
1626937070000|2021-07-22 06:57:50|494.81|492.01|494.63|491.83|494.81|492.01|494.63|491.83|0
1626937080000|2021-07-22 06:58:00|494.72|491.92|494.72|491.92|494.81|492.01|494.72|491.92|0
1626937090000|2021-07-22 06:58:10|494.63|491.83|494.63|491.83|494.63|491.83|494.63|491.83|0
1626937100000|2021-07-22 06:58:20|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626937110000|2021-07-22 06:58:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1626937170000|2021-07-22 06:59:30|495.07|492.27|494.99|492.19|495.07|492.27|494.99|492.19|0
1626937180000|2021-07-22 06:59:40|495.16|492.36|494.99|492.19|495.16|492.36|494.99|492.19|0
1626937190000|2021-07-22 06:59:50|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1626937200000|2021-07-22 07:00:00|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1626937210000|2021-07-22 07:00:10|494.99|492.19|495.34|492.54|495.34|492.54|494.89|492.09|0
1626937220000|2021-07-22 07:00:20|495.52|492.72|496.05|493.25|496.05|493.25|495.34|492.54|0
1626937230000|2021-07-22 07:00:30|495.69|492.89|495.87|493.07|496.05|493.25|495.69|492.89|0
1626937240000|2021-07-22 07:00:40|495.69|492.89|496.05|493.25|496.05|493.25|495.69|492.89|0
1626937250000|2021-07-22 07:00:50|496.23|493.43|496.23|493.43|496.23|493.43|496.05|493.25|0
1626937260000|2021-07-22 07:01:00|496.4|493.6|496.58|493.78|496.58|493.78|496.4|493.6|0
1626937270000|2021-07-22 07:01:10|496.93|494.13|497.11|494.31|497.2|494.4|496.84|494.04|0
1626937280000|2021-07-22 07:01:20|497.29|494.49|497.11|494.31|497.29|494.49|497.11|494.31|0
1626937290000|2021-07-22 07:01:30|497.2|494.4|497.11|494.31|497.2|494.4|497.11|494.31|0
1626937300000|2021-07-22 07:01:40|496.93|494.13|496.93|494.13|496.93|494.13|496.76|493.96|0
1626937310000|2021-07-22 07:01:50|497.11|494.31|497.29|494.49|497.47|494.67|497.11|494.31|0
1626937320000|2021-07-22 07:02:00|497.47|494.67|497.29|494.49|497.47|494.67|497.29|494.49|0
1626937330000|2021-07-22 07:02:10|497.47|494.67|497.55|494.75|497.64|494.84|497.47|494.67|0
1626937340000|2021-07-22 07:02:20|497.47|494.67|497.02|494.22|497.47|494.67|497.02|494.22|0
1626937350000|2021-07-22 07:02:30|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1626937360000|2021-07-22 07:02:40|496.76|493.96|496.93|494.13|496.93|494.13|496.76|493.96|0
1626937370000|2021-07-22 07:02:50|496.76|493.96|496.58|493.78|496.76|493.96|496.58|493.78|0
1626937380000|2021-07-22 07:03:00|496.76|493.96|496.76|493.96|496.76|493.96|496.76|493.96|0
1626937390000|2021-07-22 07:03:10|496.58|493.78|496.22|493.42|496.76|493.96|496.22|493.42|0
1626937400000|2021-07-22 07:03:20|496.4|493.6|496.58|493.78|496.58|493.78|496.22|493.42|0
1626937410000|2021-07-22 07:03:30|496.76|493.96|496.93|494.13|496.93|494.13|496.76|493.96|0
1626937420000|2021-07-22 07:03:40|496.76|493.96|496.58|493.78|496.76|493.96|496.58|493.78|0
1626937430000|2021-07-22 07:03:50|496.93|494.13|496.4|493.6|496.93|494.13|496.4|493.6|0
1626937440000|2021-07-22 07:04:00|496.58|493.78|496.76|493.96|496.76|493.96|496.58|493.78|0
1626937450000|2021-07-22 07:04:10|496.66|493.86|496.4|493.6|496.66|493.86|496.4|493.6|0
1626937460000|2021-07-22 07:04:20|496.22|493.42|496.22|493.42|496.22|493.42|496.22|493.42|0
1626937470000|2021-07-22 07:04:30|496.05|493.25|496.13|493.33|496.22|493.42|496.05|493.25|0
1626937480000|2021-07-22 07:04:40|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1626937490000|2021-07-22 07:04:50|496.22|493.42|495.87|493.07|496.22|493.42|495.87|493.07|0
1626937500000|2021-07-22 07:05:00|496.02|493.62|495.85|493.45|496.02|493.62|495.85|493.45|0
1626937510000|2021-07-22 07:05:10|495.67|493.27|495.85|493.45|495.85|493.45|495.67|493.27|0
1626937520000|2021-07-22 07:05:20|496.02|493.62|496.2|493.8|496.2|493.8|496.02|493.62|0
1626937540000|2021-07-22 07:05:40|496.11|493.71|496.02|493.62|496.11|493.71|496.02|493.62|0
1626937550000|2021-07-22 07:05:50|495.85|493.45|496.2|493.8|496.2|493.8|495.85|493.45|0
1626937560000|2021-07-22 07:06:00|496.29|493.89|496.29|493.89|496.29|493.89|496.2|493.8|0
1626937570000|2021-07-22 07:06:10|496.38|493.98|495.85|493.45|496.38|493.98|495.85|493.45|0
1626937580000|2021-07-22 07:06:20|496.02|493.62|496.2|493.8|496.2|493.8|495.85|493.45|0
1626937600000|2021-07-22 07:06:40|496.02|493.62|496.02|493.62|496.02|493.62|495.85|493.45|0
1626937610000|2021-07-22 07:06:50|496.2|493.8|496.02|493.62|496.2|493.8|496.02|493.62|0
1626937620000|2021-07-22 07:07:00|495.85|493.45|495.67|493.27|495.85|493.45|495.67|493.27|0
1626937630000|2021-07-22 07:07:10|495.85|493.45|495.85|493.45|495.85|493.45|495.75|493.35|0
1626937640000|2021-07-22 07:07:20|495.67|493.27|495.49|493.09|495.67|493.27|495.49|493.09|0
1626937650000|2021-07-22 07:07:30|495.67|493.27|495.85|493.45|495.85|493.45|495.67|493.27|0
1626937660000|2021-07-22 07:07:40|496.02|493.62|495.67|493.27|496.02|493.62|495.67|493.27|0
1626937680000|2021-07-22 07:08:00|495.85|493.45|495.67|493.27|495.85|493.45|495.67|493.27|0
1626937690000|2021-07-22 07:08:10|495.49|493.09|495.67|493.27|495.67|493.27|495.49|493.09|0
1626937700000|2021-07-22 07:08:20|495.58|493.18|495.67|493.27|495.67|493.27|495.49|493.09|0
1626937710000|2021-07-22 07:08:30|495.49|493.09|495.85|493.45|495.85|493.45|495.49|493.09|0
1626937720000|2021-07-22 07:08:40|495.67|493.27|495.85|493.45|495.85|493.45|495.67|493.27|0
1626937730000|2021-07-22 07:08:50|496.02|493.62|495.85|493.45|496.02|493.62|495.85|493.45|0
1626937740000|2021-07-22 07:09:00|496.02|493.62|496.2|493.8|496.2|493.8|496.02|493.62|0
1626937760000|2021-07-22 07:09:20|496.02|493.62|496.2|493.8|496.2|493.8|496.02|493.62|0
1626937770000|2021-07-22 07:09:30|496.02|493.62|496.2|493.8|496.38|493.98|496.02|493.62|0
1626937780000|2021-07-22 07:09:40|496.02|493.62|496.02|493.62|496.11|493.71|496.02|493.62|0
1626937790000|2021-07-22 07:09:50|495.84|493.44|496.2|493.8|496.2|493.8|495.84|493.44|0
1626937800000|2021-07-22 07:10:00|496.38|493.98|496.55|494.15|496.55|494.15|496.38|493.98|0
1626937810000|2021-07-22 07:10:10|496.73|494.33|496.73|494.33|496.73|494.33|496.73|494.33|0
1626937820000|2021-07-22 07:10:20|496.55|494.15|496.46|494.06|496.55|494.15|496.46|494.06|0
1626937830000|2021-07-22 07:10:30|496.38|493.98|496.28|493.88|496.38|493.98|496.2|493.8|0
1626937840000|2021-07-22 07:10:40|496.2|493.8|496.38|493.98|496.38|493.98|496.2|493.8|0
1626937850000|2021-07-22 07:10:50|496.2|493.8|496.11|493.71|496.2|493.8|496.11|493.71|0
1626937860000|2021-07-22 07:11:00|496.2|493.8|496.02|493.62|496.2|493.8|496.02|493.62|0
1626937870000|2021-07-22 07:11:10|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1626937880000|2021-07-22 07:11:20|496.38|493.98|496.73|494.33|496.73|494.33|496.2|493.8|0
1626937890000|2021-07-22 07:11:30|496.91|494.51|496.91|494.51|497.09|494.69|496.91|494.51|0
1626937900000|2021-07-22 07:11:40|496.82|494.42|496.73|494.33|496.82|494.42|496.73|494.33|0
1626937910000|2021-07-22 07:11:50|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1626937920000|2021-07-22 07:12:00|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1626937930000|2021-07-22 07:12:10|496.38|493.98|496.38|493.98|496.38|493.98|496.38|493.98|0
1626937940000|2021-07-22 07:12:20|496.55|494.15|496.55|494.15|496.55|494.15|496.38|493.98|0
1626937950000|2021-07-22 07:12:30|496.38|493.98|496.38|493.98|496.38|493.98|496.38|493.98|0
1626937960000|2021-07-22 07:12:40|496.2|493.8|496.38|493.98|496.38|493.98|496.2|493.8|0
1626937970000|2021-07-22 07:12:50|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1626937980000|2021-07-22 07:13:00|496.02|493.62|496.11|493.71|496.11|493.71|496.02|493.62|0
1626937990000|2021-07-22 07:13:10|496.02|493.62|496.38|493.98|496.38|493.98|496.02|493.62|0
1626938000000|2021-07-22 07:13:20|496.2|493.8|496.02|493.62|496.2|493.8|496.02|493.62|0
1626938010000|2021-07-22 07:13:30|495.84|493.44|495.84|493.44|495.84|493.44|495.67|493.27|0
1626938020000|2021-07-22 07:13:40|496.02|493.62|496.02|493.62|496.38|493.98|496.02|493.62|0
1626938030000|2021-07-22 07:13:50|496.2|493.8|496.02|493.62|496.2|493.8|496.02|493.62|0
1626938040000|2021-07-22 07:14:00|496.11|493.71|496.2|493.8|496.38|493.98|496.11|493.71|0
1626938050000|2021-07-22 07:14:10|496.38|493.98|496.2|493.8|496.38|493.98|496.02|493.62|0
1626938060000|2021-07-22 07:14:20|496.28|493.88|496.37|493.97|496.37|493.97|496.28|493.88|0
1626938070000|2021-07-22 07:14:30|496.55|494.15|496.37|493.97|496.55|494.15|496.37|493.97|0
1626938080000|2021-07-22 07:14:40|496.55|494.15|496.73|494.33|496.73|494.33|496.55|494.15|0
1626938090000|2021-07-22 07:14:50|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1626938100000|2021-07-22 07:15:00|496.73|494.33|496.64|494.24|496.73|494.33|496.55|494.15|0
1626938110000|2021-07-22 07:15:10|496.55|494.15|496.73|494.33|496.73|494.33|496.55|494.15|0
1626938120000|2021-07-22 07:15:20|496.55|494.15|496.73|494.33|496.73|494.33|496.37|493.97|0
1626938130000|2021-07-22 07:15:30|496.81|494.41|496.91|494.51|496.91|494.51|496.81|494.41|0
1626938140000|2021-07-22 07:15:40|497.08|494.68|496.91|494.51|497.08|494.68|496.91|494.51|0
1626938150000|2021-07-22 07:15:50|496.73|494.33|496.91|494.51|496.91|494.51|496.73|494.33|0
1626938160000|2021-07-22 07:16:00|497.08|494.68|497.26|494.86|497.26|494.86|497.08|494.68|0
1626938170000|2021-07-22 07:16:10|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1626938180000|2021-07-22 07:16:20|497.26|494.86|497.26|494.86|497.35|494.95|497.26|494.86|0
1626938190000|2021-07-22 07:16:30|497.08|494.68|497.26|494.86|497.26|494.86|497.08|494.68|0
1626938210000|2021-07-22 07:16:50|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1626938220000|2021-07-22 07:17:00|497.26|494.86|497.08|494.68|497.26|494.86|497.08|494.68|0
1626938240000|2021-07-22 07:17:20|496.99|494.59|496.91|494.51|497.08|494.68|496.91|494.51|0
1626938250000|2021-07-22 07:17:30|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1626938260000|2021-07-22 07:17:40|496.91|494.51|497.08|494.68|497.08|494.68|496.91|494.51|0
1626938270000|2021-07-22 07:17:50|496.91|494.51|497.08|494.68|497.08|494.68|496.91|494.51|0
1626938280000|2021-07-22 07:18:00|496.91|494.51|497.08|494.68|497.08|494.68|496.91|494.51|0
1626938290000|2021-07-22 07:18:10|496.91|494.51|497.08|494.68|497.08|494.68|496.91|494.51|0
1626938300000|2021-07-22 07:18:20|496.99|494.59|497.08|494.68|497.08|494.68|496.91|494.51|0
1626938310000|2021-07-22 07:18:30|496.91|494.51|496.73|494.33|496.91|494.51|496.73|494.33|0
1626938320000|2021-07-22 07:18:40|496.81|494.41|496.81|494.41|496.81|494.41|496.81|494.41|0
1626938330000|2021-07-22 07:18:50|496.73|494.33|496.73|494.33|496.73|494.33|496.73|494.33|0
1626938340000|2021-07-22 07:19:00|496.55|494.15|496.73|494.33|496.73|494.33|496.55|494.15|0
1626938350000|2021-07-22 07:19:10|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1626938360000|2021-07-22 07:19:20|496.37|493.97|496.2|493.8|496.37|493.97|496.2|493.8|0
1626938370000|2021-07-22 07:19:30|496.02|493.62|496.2|493.8|496.2|493.8|496.02|493.62|0
1626938390000|2021-07-22 07:19:50|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1626938400000|2021-07-22 07:20:00|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1626938410000|2021-07-22 07:20:10|496.02|493.62|496.2|493.8|496.2|493.8|496.02|493.62|0
1626938420000|2021-07-22 07:20:20|496.02|493.62|496.02|493.62|496.2|493.8|496.02|493.62|0
1626938430000|2021-07-22 07:20:30|496.2|493.8|496.2|493.8|496.2|493.8|496.02|493.62|0
1626938440000|2021-07-22 07:20:40|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1626938450000|2021-07-22 07:20:50|496.2|493.8|496.28|493.88|496.28|493.88|496.2|493.8|0
1626938460000|2021-07-22 07:21:00|496.2|493.8|496.2|493.8|496.37|493.97|496.2|493.8|0
1626938470000|2021-07-22 07:21:10|496.28|493.88|496.55|494.15|496.55|494.15|496.28|493.88|0
1626938480000|2021-07-22 07:21:20|496.73|494.33|496.9|494.5|496.9|494.5|496.73|494.33|0
1626938490000|2021-07-22 07:21:30|496.73|494.33|496.9|494.5|496.9|494.5|496.73|494.33|0
1626938510000|2021-07-22 07:21:50|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1626938520000|2021-07-22 07:22:00|497.26|494.86|497.26|494.86|497.26|494.86|497.26|494.86|0
1626938530000|2021-07-22 07:22:10|497.08|494.68|497.26|494.86|497.26|494.86|497.08|494.68|0
1626938540000|2021-07-22 07:22:20|497.08|494.68|497.26|494.86|497.26|494.86|497.08|494.68|0
1626938550000|2021-07-22 07:22:30|497.44|495.04|497.26|494.86|497.44|495.04|497.26|494.86|0
1626938570000|2021-07-22 07:22:50|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1626938580000|2021-07-22 07:23:00|497.26|494.86|497.26|494.86|497.26|494.86|497.26|494.86|0
1626938600000|2021-07-22 07:23:20|497.08|494.68|497.26|494.86|497.26|494.86|497.08|494.68|0
1626938610000|2021-07-22 07:23:30|497.08|494.68|496.9|494.5|497.26|494.86|496.9|494.5|0
1626938620000|2021-07-22 07:23:40|497.08|494.68|496.99|494.59|497.26|494.86|496.99|494.59|0
1626938630000|2021-07-22 07:23:50|496.9|494.5|496.73|494.33|496.9|494.5|496.73|494.33|0
1626938640000|2021-07-22 07:24:00|496.9|494.5|496.73|494.33|496.9|494.5|496.73|494.33|0
1626938650000|2021-07-22 07:24:10|496.55|494.15|496.63|494.23|496.63|494.23|496.55|494.15|0
1626938660000|2021-07-22 07:24:20|496.73|494.33|497.08|494.68|497.08|494.68|496.73|494.33|0
1626938670000|2021-07-22 07:24:30|496.9|494.5|496.9|494.5|496.9|494.5|496.73|494.33|0
1626938680000|2021-07-22 07:24:40|496.81|494.41|496.73|494.33|496.81|494.41|496.73|494.33|0
1626938690000|2021-07-22 07:24:50|496.9|494.5|497.08|494.68|497.08|494.68|496.9|494.5|0
1626938700000|2021-07-22 07:25:00|496.99|494.59|497.08|494.68|497.08|494.68|496.9|494.5|0
1626938730000|2021-07-22 07:25:30|497.26|494.86|497.26|494.86|497.26|494.86|497.26|494.86|0
1626938740000|2021-07-22 07:25:40|497.17|494.77|497.08|494.68|497.17|494.77|497.08|494.68|0
1626938750000|2021-07-22 07:25:50|497.17|494.77|497.26|494.86|497.26|494.86|497.17|494.77|0
1626938780000|2021-07-22 07:26:20|497.08|494.68|496.99|494.59|497.08|494.68|496.99|494.59|0
1626938790000|2021-07-22 07:26:30|496.9|494.5|496.9|494.5|496.9|494.5|496.9|494.5|0
1626938800000|2021-07-22 07:26:40|496.73|494.33|496.73|494.33|496.73|494.33|496.73|494.33|0
1626938810000|2021-07-22 07:26:50|496.72|494.32|496.72|494.32|496.9|494.5|496.72|494.32|0
1626938830000|2021-07-22 07:27:10|496.55|494.15|496.37|493.97|496.55|494.15|496.37|493.97|0
1626938850000|2021-07-22 07:27:30|496.55|494.15|496.19|493.79|496.55|494.15|496.19|493.79|0
1626938860000|2021-07-22 07:27:40|496.02|493.62|496.19|493.79|496.19|493.79|496.02|493.62|0
1626938870000|2021-07-22 07:27:50|496.02|493.62|495.84|493.44|496.02|493.62|495.84|493.44|0
1626938880000|2021-07-22 07:28:00|495.66|493.26|495.48|493.08|495.84|493.44|495.48|493.08|0
1626938890000|2021-07-22 07:28:10|495.13|492.73|494.6|492.2|495.13|492.73|494.6|492.2|0
1626938900000|2021-07-22 07:28:20|494.77|492.37|494.6|492.2|494.77|492.37|494.6|492.2|0
1626938910000|2021-07-22 07:28:30|494.42|492.02|494.42|492.02|494.6|492.2|494.42|492.02|0
1626938920000|2021-07-22 07:28:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626938930000|2021-07-22 07:28:50|494.07|491.67|494.24|491.84|494.24|491.84|494.07|491.67|0
1626938940000|2021-07-22 07:29:00|494.15|491.75|494.24|491.84|494.24|491.84|494.07|491.67|0
1626938950000|2021-07-22 07:29:10|494.33|491.93|494.42|492.02|494.42|492.02|494.33|491.93|0
1626938960000|2021-07-22 07:29:20|494.6|492.2|494.6|492.2|494.6|492.2|494.6|492.2|0
1626938970000|2021-07-22 07:29:30|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1626938980000|2021-07-22 07:29:40|494.24|491.84|494.33|491.93|494.42|492.02|494.24|491.84|0
1626938990000|2021-07-22 07:29:50|494.24|491.84|494.42|492.02|494.42|492.02|494.24|491.84|0
1626939000000|2021-07-22 07:30:00|494.24|491.84|494.6|492.2|494.6|492.2|494.24|491.84|0
1626939010000|2021-07-22 07:30:10|494.5|492.1|494.6|492.2|494.6|492.2|494.5|492.1|0
1626939020000|2021-07-22 07:30:20|494.77|492.37|494.95|492.55|494.95|492.55|494.77|492.37|0
1626939030000|2021-07-22 07:30:30|495.21|492.81|495.13|492.73|495.21|492.81|495.13|492.73|0
1626939040000|2021-07-22 07:30:40|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626939050000|2021-07-22 07:30:50|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626939060000|2021-07-22 07:31:00|495.13|492.73|495.13|492.73|495.21|492.81|495.13|492.73|0
1626939070000|2021-07-22 07:31:10|495.3|492.9|494.77|492.37|495.3|492.9|494.77|492.37|0
1626939090000|2021-07-22 07:31:30|494.6|492.2|494.6|492.2|494.77|492.37|494.6|492.2|0
1626939100000|2021-07-22 07:31:40|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1626939110000|2021-07-22 07:31:50|494.6|492.2|494.77|492.37|494.77|492.37|494.6|492.2|0
1626939120000|2021-07-22 07:32:00|494.6|492.2|494.6|492.2|494.77|492.37|494.6|492.2|0
1626939130000|2021-07-22 07:32:10|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626939140000|2021-07-22 07:32:20|494.42|492.02|494.24|491.84|494.42|492.02|494.24|491.84|0
1626939170000|2021-07-22 07:32:50|494.42|492.02|494.33|491.93|494.42|492.02|494.33|491.93|0
1626939180000|2021-07-22 07:33:00|494.24|491.84|493.89|491.49|494.24|491.84|493.71|491.31|0
1626939190000|2021-07-22 07:33:10|493.71|491.31|493.71|491.31|493.71|491.31|493.53|491.13|0
1626939200000|2021-07-22 07:33:20|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1626939210000|2021-07-22 07:33:30|493.71|491.31|493.89|491.49|493.89|491.49|493.62|491.22|0
1626939220000|2021-07-22 07:33:40|493.8|491.4|493.89|491.49|493.89|491.49|493.8|491.4|0
1626939230000|2021-07-22 07:33:50|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626939240000|2021-07-22 07:34:00|493.97|491.57|493.89|491.49|493.97|491.57|493.89|491.49|0
1626939250000|2021-07-22 07:34:10|494.15|491.75|494.06|491.66|494.24|491.84|494.06|491.66|0
1626939260000|2021-07-22 07:34:20|493.89|491.49|493.71|491.31|493.89|491.49|493.71|491.31|0
1626939270000|2021-07-22 07:34:30|493.53|491.13|493.53|491.13|493.53|491.13|493.53|491.13|0
1626939280000|2021-07-22 07:34:40|493.36|490.96|493.18|490.78|493.36|490.96|493.18|490.78|0
1626939290000|2021-07-22 07:34:50|493.36|490.96|493|490.6|493.36|490.96|493|490.6|0
1626939310000|2021-07-22 07:35:10|493.36|490.96|493.53|491.13|493.53|491.13|493.36|490.96|0
1626939320000|2021-07-22 07:35:20|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1626939330000|2021-07-22 07:35:30|493.89|491.49|493.89|491.49|493.89|491.49|493.89|491.49|0
1626939340000|2021-07-22 07:35:40|494.06|491.66|494.06|491.66|494.06|491.66|493.97|491.57|0
1626939350000|2021-07-22 07:35:50|493.89|491.49|494.06|491.66|494.06|491.66|493.89|491.49|0
1626939360000|2021-07-22 07:36:00|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626939390000|2021-07-22 07:36:30|494.33|491.93|494.33|491.93|494.42|492.02|494.33|491.93|0
1626939400000|2021-07-22 07:36:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626939410000|2021-07-22 07:36:50|494.32|491.92|494.42|492.02|494.42|492.02|494.24|491.84|0
1626939420000|2021-07-22 07:37:00|494.24|491.84|494.59|492.19|494.59|492.19|494.24|491.84|0
1626939430000|2021-07-22 07:37:10|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1626939440000|2021-07-22 07:37:20|494.24|491.84|494.24|491.84|494.24|491.84|494.15|491.75|0
1626939450000|2021-07-22 07:37:30|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626939460000|2021-07-22 07:37:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626939470000|2021-07-22 07:37:50|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626939480000|2021-07-22 07:38:00|493.89|491.49|494.06|491.66|494.24|491.84|493.89|491.49|0
1626939510000|2021-07-22 07:38:30|493.89|491.49|494.06|491.66|494.06|491.66|493.89|491.49|0
1626939520000|2021-07-22 07:38:40|494.24|491.84|494.42|492.02|494.42|492.02|494.24|491.84|0
1626939530000|2021-07-22 07:38:50|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626939540000|2021-07-22 07:39:00|494.15|491.75|494.06|491.66|494.15|491.75|494.06|491.66|0
1626939550000|2021-07-22 07:39:10|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1626939560000|2021-07-22 07:39:20|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626939570000|2021-07-22 07:39:30|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626939580000|2021-07-22 07:39:40|494.06|491.66|494.06|491.66|494.24|491.84|494.06|491.66|0
1626939590000|2021-07-22 07:39:50|493.97|491.57|493.88|491.48|493.97|491.57|493.88|491.48|0
1626939600000|2021-07-22 07:40:00|493.79|491.39|494.06|491.66|494.06|491.66|493.79|491.39|0
1626939610000|2021-07-22 07:40:10|494.24|491.84|494.42|492.02|494.42|492.02|494.24|491.84|0
1626939630000|2021-07-22 07:40:30|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1626939640000|2021-07-22 07:40:40|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626939650000|2021-07-22 07:40:50|494.77|492.37|494.59|492.19|494.77|492.37|494.59|492.19|0
1626939660000|2021-07-22 07:41:00|494.77|492.37|494.59|492.19|494.77|492.37|494.42|492.02|0
1626939670000|2021-07-22 07:41:10|494.42|492.02|494.42|492.02|494.59|492.19|494.42|492.02|0
1626939680000|2021-07-22 07:41:20|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626939690000|2021-07-22 07:41:30|494.59|492.19|494.59|492.19|494.59|492.19|494.42|492.02|0
1626939710000|2021-07-22 07:41:50|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1626939720000|2021-07-22 07:42:00|494.5|492.1|494.24|491.84|494.5|492.1|494.24|491.84|0
1626939730000|2021-07-22 07:42:10|494.06|491.66|493.88|491.48|494.06|491.66|493.88|491.48|0
1626939740000|2021-07-22 07:42:20|493.79|491.39|493.88|491.48|493.88|491.48|493.79|491.39|0
1626939750000|2021-07-22 07:42:30|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626939760000|2021-07-22 07:42:40|493.88|491.48|494.24|491.84|494.24|491.84|493.88|491.48|0
1626939770000|2021-07-22 07:42:50|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626939780000|2021-07-22 07:43:00|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626939790000|2021-07-22 07:43:10|494.06|491.66|493.88|491.48|494.06|491.66|493.88|491.48|0
1626939800000|2021-07-22 07:43:20|493.79|491.39|493.88|491.48|493.88|491.48|493.71|491.31|0
1626939820000|2021-07-22 07:43:40|494.06|491.66|493.88|491.48|494.06|491.66|493.88|491.48|0
1626939830000|2021-07-22 07:43:50|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626939860000|2021-07-22 07:44:20|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1626939870000|2021-07-22 07:44:30|493.53|491.13|493.71|491.31|493.71|491.31|493.53|491.13|0
1626939900000|2021-07-22 07:45:00|493.88|491.48|494.06|491.66|494.06|491.66|493.88|491.48|0
1626939910000|2021-07-22 07:45:10|493.88|491.48|493.53|491.13|493.88|491.48|493.53|491.13|0
1626939920000|2021-07-22 07:45:20|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1626939930000|2021-07-22 07:45:30|493.88|491.48|493.53|491.13|493.88|491.48|493.53|491.13|0
1626939940000|2021-07-22 07:45:40|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1626939950000|2021-07-22 07:45:50|493.88|491.48|493.88|491.48|493.97|491.57|493.88|491.48|0
1626939960000|2021-07-22 07:46:00|493.97|491.57|494.06|491.66|494.06|491.66|493.88|491.48|0
1626939980000|2021-07-22 07:46:20|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626939990000|2021-07-22 07:46:30|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1626940000000|2021-07-22 07:46:40|493.53|491.13|493.53|491.13|493.53|491.13|493.53|491.13|0
1626940010000|2021-07-22 07:46:50|493.71|491.31|493.88|491.48|493.88|491.48|493.71|491.31|0
1626940020000|2021-07-22 07:47:00|493.71|491.31|493.61|491.21|493.71|491.31|493.61|491.21|0
1626940030000|2021-07-22 07:47:10|493.71|491.31|493.53|491.13|493.71|491.31|493.53|491.13|0
1626940040000|2021-07-22 07:47:20|493.61|491.21|493.7|491.3|493.7|491.3|493.61|491.21|0
1626940050000|2021-07-22 07:47:30|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1626940060000|2021-07-22 07:47:40|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1626940070000|2021-07-22 07:47:50|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940080000|2021-07-22 07:48:00|494.06|491.66|493.88|491.48|494.06|491.66|493.88|491.48|0
1626940090000|2021-07-22 07:48:10|494.06|491.66|494.06|491.66|494.06|491.66|493.97|491.57|0
1626940110000|2021-07-22 07:48:30|494.14|491.74|494.06|491.66|494.14|491.74|494.06|491.66|0
1626940120000|2021-07-22 07:48:40|494.24|491.84|494.06|491.66|494.24|491.84|494.06|491.66|0
1626940140000|2021-07-22 07:49:00|493.97|491.57|493.79|491.39|493.97|491.57|493.7|491.3|0
1626940150000|2021-07-22 07:49:10|493.7|491.3|493.7|491.3|493.88|491.48|493.7|491.3|0
1626940170000|2021-07-22 07:49:30|493.79|491.39|493.88|491.48|493.88|491.48|493.7|491.3|0
1626940180000|2021-07-22 07:49:40|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1626940190000|2021-07-22 07:49:50|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940200000|2021-07-22 07:50:00|493.7|491.3|493.7|491.3|493.7|491.3|493.53|491.13|0
1626940210000|2021-07-22 07:50:10|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940240000|2021-07-22 07:50:40|494.06|491.66|494.06|491.66|494.06|491.66|493.88|491.48|0
1626940250000|2021-07-22 07:50:50|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940260000|2021-07-22 07:51:00|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626940290000|2021-07-22 07:51:30|493.97|491.57|493.88|491.48|493.97|491.57|493.88|491.48|0
1626940300000|2021-07-22 07:51:40|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1626940310000|2021-07-22 07:51:50|493.88|491.48|493.7|491.3|493.88|491.48|493.7|491.3|0
1626940320000|2021-07-22 07:52:00|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940330000|2021-07-22 07:52:10|493.7|491.3|493.53|491.13|493.7|491.3|493.53|491.13|0
1626940340000|2021-07-22 07:52:20|493.7|491.3|493.88|491.48|493.88|491.48|493.7|491.3|0
1626940350000|2021-07-22 07:52:30|493.79|491.39|493.53|491.13|493.79|491.39|493.53|491.13|0
1626940370000|2021-07-22 07:52:50|493.7|491.3|493.7|491.3|493.7|491.3|493.53|491.13|0
1626940380000|2021-07-22 07:53:00|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940390000|2021-07-22 07:53:10|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1626940400000|2021-07-22 07:53:20|493.61|491.21|493.7|491.3|493.7|491.3|493.61|491.21|0
1626940410000|2021-07-22 07:53:30|493.88|491.48|493.61|491.21|493.88|491.48|493.61|491.21|0
1626940420000|2021-07-22 07:53:40|493.7|491.3|493.88|491.48|493.88|491.48|493.7|491.3|0
1626940430000|2021-07-22 07:53:50|493.96|491.56|493.88|491.48|493.96|491.56|493.88|491.48|0
1626940440000|2021-07-22 07:54:00|493.7|491.3|493.79|491.39|493.88|491.48|493.7|491.3|0
1626940450000|2021-07-22 07:54:10|493.7|491.3|494.06|491.66|494.06|491.66|493.7|491.3|0
1626940460000|2021-07-22 07:54:20|494.23|491.83|494.41|492.01|494.41|492.01|494.23|491.83|0
1626940470000|2021-07-22 07:54:30|494.32|491.92|494.67|492.27|494.67|492.27|494.32|491.92|0
1626940480000|2021-07-22 07:54:40|494.59|492.19|494.23|491.83|494.59|492.19|494.23|491.83|0
1626940500000|2021-07-22 07:55:00|494.41|492.01|494.41|492.01|494.41|492.01|494.23|491.83|0
1626940510000|2021-07-22 07:55:10|494.59|492.19|494.41|492.01|494.59|492.19|494.41|492.01|0
1626940520000|2021-07-22 07:55:20|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626940530000|2021-07-22 07:55:30|494.76|492.36|494.76|492.36|494.76|492.36|494.59|492.19|0
1626940540000|2021-07-22 07:55:40|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626940550000|2021-07-22 07:55:50|494.76|492.36|494.94|492.54|494.94|492.54|494.76|492.36|0
1626940570000|2021-07-22 07:56:10|494.76|492.36|494.76|492.36|494.76|492.36|494.59|492.19|0
1626940590000|2021-07-22 07:56:30|494.94|492.54|494.76|492.36|494.94|492.54|494.76|492.36|0
1626940600000|2021-07-22 07:56:40|494.67|492.27|494.59|492.19|494.67|492.27|494.59|492.19|0
1626940610000|2021-07-22 07:56:50|494.76|492.36|494.59|492.19|494.76|492.36|494.49|492.09|0
1626940620000|2021-07-22 07:57:00|494.67|492.27|494.59|492.19|494.76|492.36|494.59|492.19|0
1626940630000|2021-07-22 07:57:10|494.76|492.36|494.59|492.19|494.76|492.36|494.59|492.19|0
1626940640000|2021-07-22 07:57:20|494.76|492.36|494.76|492.36|494.76|492.36|494.76|492.36|0
1626940660000|2021-07-22 07:57:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626940670000|2021-07-22 07:57:50|494.76|492.36|494.59|492.19|494.76|492.36|494.41|492.01|0
1626940680000|2021-07-22 07:58:00|494.76|492.36|494.76|492.36|494.76|492.36|494.76|492.36|0
1626940690000|2021-07-22 07:58:10|494.94|492.54|495.12|492.72|495.12|492.72|494.76|492.36|0
1626940700000|2021-07-22 07:58:20|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626940710000|2021-07-22 07:58:30|495.12|492.72|495.03|492.63|495.12|492.72|495.03|492.63|0
1626940720000|2021-07-22 07:58:40|495.12|492.72|494.94|492.54|495.12|492.72|494.94|492.54|0
1626940730000|2021-07-22 07:58:50|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626940740000|2021-07-22 07:59:00|495.02|492.62|494.76|492.36|495.02|492.62|494.76|492.36|0
1626940760000|2021-07-22 07:59:20|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626940780000|2021-07-22 07:59:40|494.76|492.36|494.76|492.36|494.76|492.36|494.76|492.36|0
1626940790000|2021-07-22 07:59:50|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626940800000|2021-07-22 08:00:00|494.76|492.36|494.59|492.19|494.76|492.36|494.59|492.19|0
1626940810000|2021-07-22 08:00:10|494.41|492.01|494.32|491.92|494.41|492.01|494.32|491.92|0
1626940820000|2021-07-22 08:00:20|494.23|491.83|493.88|491.48|494.23|491.83|493.88|491.48|0
1626940840000|2021-07-22 08:00:40|494.05|491.65|494.23|491.83|494.23|491.83|494.05|491.65|0
1626940850000|2021-07-22 08:00:50|494.05|491.65|494.23|491.83|494.23|491.83|494.05|491.65|0
1626940860000|2021-07-22 08:01:00|493.88|491.48|493.88|491.48|494.05|491.65|493.88|491.48|0
1626940870000|2021-07-22 08:01:10|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1626940880000|2021-07-22 08:01:20|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626940890000|2021-07-22 08:01:30|493.96|491.56|493.88|491.48|494.05|491.65|493.88|491.48|0
1626940910000|2021-07-22 08:01:50|493.7|491.3|493.78|491.38|493.78|491.38|493.7|491.3|0
1626940920000|2021-07-22 08:02:00|494.05|491.65|493.88|491.48|494.05|491.65|493.88|491.48|0
1626940930000|2021-07-22 08:02:10|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1626940940000|2021-07-22 08:02:20|493.88|491.48|494.05|491.65|494.05|491.65|493.88|491.48|0
1626940950000|2021-07-22 08:02:30|494.23|491.83|494.23|491.83|494.23|491.83|494.05|491.65|0
1626940970000|2021-07-22 08:02:50|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1626940980000|2021-07-22 08:03:00|493.88|491.48|493.7|491.3|494.05|491.65|493.7|491.3|0
1626940990000|2021-07-22 08:03:10|493.78|491.38|493.88|491.48|493.88|491.48|493.7|491.3|0
1626941000000|2021-07-22 08:03:20|493.7|491.3|493.78|491.38|493.88|491.48|493.7|491.3|0
1626941010000|2021-07-22 08:03:30|493.88|491.48|494.23|491.83|494.23|491.83|493.88|491.48|0
1626941020000|2021-07-22 08:03:40|494.14|491.74|494.05|491.65|494.23|491.83|494.05|491.65|0
1626941030000|2021-07-22 08:03:50|493.88|491.48|493.96|491.56|494.05|491.65|493.88|491.48|0
1626941040000|2021-07-22 08:04:00|494.05|491.65|493.88|491.48|494.05|491.65|493.88|491.48|0
1626941050000|2021-07-22 08:04:10|494.05|491.65|493.88|491.48|494.05|491.65|493.88|491.48|0
1626941060000|2021-07-22 08:04:20|493.96|491.56|493.96|491.56|493.96|491.56|493.96|491.56|0
1626941070000|2021-07-22 08:04:30|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1626941080000|2021-07-22 08:04:40|494.23|491.83|494.23|491.83|494.23|491.83|494.23|491.83|0
1626941090000|2021-07-22 08:04:50|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626941100000|2021-07-22 08:05:00|494.14|491.74|494.23|491.83|494.23|491.83|494.14|491.74|0
1626941110000|2021-07-22 08:05:10|494.05|491.65|494.05|491.65|494.23|491.83|494.05|491.65|0
1626941120000|2021-07-22 08:05:20|494.23|491.83|494.41|492.01|494.41|492.01|494.23|491.83|0
1626941140000|2021-07-22 08:05:40|494.23|491.83|494.41|492.01|494.41|492.01|494.23|491.83|0
1626941150000|2021-07-22 08:05:50|494.58|492.18|494.58|492.18|494.58|492.18|494.58|492.18|0
1626941160000|2021-07-22 08:06:00|494.76|492.36|494.76|492.36|494.76|492.36|494.76|492.36|0
1626941170000|2021-07-22 08:06:10|494.94|492.54|494.94|492.54|495.11|492.71|494.94|492.54|0
1626941180000|2021-07-22 08:06:20|495.11|492.71|494.94|492.54|495.11|492.71|494.94|492.54|0
1626941200000|2021-07-22 08:06:40|495.11|492.71|495.11|492.71|495.11|492.71|495.11|492.71|0
1626941210000|2021-07-22 08:06:50|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626941220000|2021-07-22 08:07:00|495.11|492.71|495.11|492.71|495.29|492.89|495.11|492.71|0
1626941230000|2021-07-22 08:07:10|495.02|492.62|494.94|492.54|495.11|492.71|494.94|492.54|0
1626941240000|2021-07-22 08:07:20|494.84|492.44|494.76|492.36|494.84|492.44|494.76|492.36|0
1626941260000|2021-07-22 08:07:40|494.58|492.18|494.76|492.36|494.76|492.36|494.58|492.18|0
1626941270000|2021-07-22 08:07:50|494.16|491.76|493.98|491.58|494.16|491.76|493.98|491.58|0
1626941280000|2021-07-22 08:08:00|493.89|491.49|493.89|491.49|493.89|491.49|493.89|491.49|0
1626941290000|2021-07-22 08:08:10|493.8|491.4|494.51|492.11|494.51|492.11|493.8|491.4|0
1626941300000|2021-07-22 08:08:20|494.16|491.76|494.51|492.11|494.51|492.11|494.16|491.76|0
1626941310000|2021-07-22 08:08:30|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626941330000|2021-07-22 08:08:50|494.6|492.2|494.6|492.2|494.6|492.2|494.6|492.2|0
1626941340000|2021-07-22 08:09:00|494.69|492.29|494.69|492.29|494.87|492.47|494.69|492.29|0
1626941360000|2021-07-22 08:09:20|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626941380000|2021-07-22 08:09:40|494.87|492.47|494.69|492.29|494.87|492.47|494.69|492.29|0
1626941390000|2021-07-22 08:09:50|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1626941400000|2021-07-22 08:10:00|494.77|492.37|494.69|492.29|494.86|492.46|494.69|492.29|0
1626941420000|2021-07-22 08:10:20|494.86|492.46|494.86|492.46|494.86|492.46|494.77|492.37|0
1626941440000|2021-07-22 08:10:40|494.69|492.29|494.86|492.46|494.86|492.46|494.69|492.29|0
1626941450000|2021-07-22 08:10:50|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626941460000|2021-07-22 08:11:00|494.86|492.46|494.86|492.46|495.04|492.64|494.86|492.46|0
1626941480000|2021-07-22 08:11:20|494.77|492.37|494.69|492.29|494.77|492.37|494.69|492.29|0
1626941490000|2021-07-22 08:11:30|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1626941510000|2021-07-22 08:11:50|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626941520000|2021-07-22 08:12:00|494.51|492.11|494.33|491.93|494.51|492.11|494.33|491.93|0
1626941530000|2021-07-22 08:12:10|494.51|492.11|494.33|491.93|494.51|492.11|494.33|491.93|0
1626941540000|2021-07-22 08:12:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626941550000|2021-07-22 08:12:30|493.98|491.58|494.06|491.66|494.15|491.75|493.98|491.58|0
1626941560000|2021-07-22 08:12:40|493.98|491.58|494.15|491.75|494.15|491.75|493.98|491.58|0
1626941570000|2021-07-22 08:12:50|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941590000|2021-07-22 08:13:10|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1626941600000|2021-07-22 08:13:20|493.98|491.58|493.8|491.4|493.98|491.58|493.8|491.4|0
1626941610000|2021-07-22 08:13:30|493.98|491.58|494.15|491.75|494.15|491.75|493.98|491.58|0
1626941620000|2021-07-22 08:13:40|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626941630000|2021-07-22 08:13:50|493.98|491.58|493.98|491.58|494.06|491.66|493.98|491.58|0
1626941660000|2021-07-22 08:14:20|493.88|491.48|493.8|491.4|493.88|491.48|493.8|491.4|0
1626941670000|2021-07-22 08:14:30|493.98|491.58|493.98|491.58|493.98|491.58|493.8|491.4|0
1626941680000|2021-07-22 08:14:40|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626941690000|2021-07-22 08:14:50|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626941700000|2021-07-22 08:15:00|494.06|491.66|493.8|491.4|494.06|491.66|493.8|491.4|0
1626941710000|2021-07-22 08:15:10|493.71|491.31|493.8|491.4|493.8|491.4|493.71|491.31|0
1626941720000|2021-07-22 08:15:20|493.98|491.58|493.88|491.48|493.98|491.58|493.88|491.48|0
1626941730000|2021-07-22 08:15:30|493.98|491.58|493.62|491.22|493.98|491.58|493.62|491.22|0
1626941750000|2021-07-22 08:15:50|493.8|491.4|493.45|491.05|493.8|491.4|493.45|491.05|0
1626941760000|2021-07-22 08:16:00|493.35|490.95|493.62|491.22|493.62|491.22|493.35|490.95|0
1626941770000|2021-07-22 08:16:10|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1626941780000|2021-07-22 08:16:20|493.62|491.22|493.44|491.04|493.62|491.22|493.44|491.04|0
1626941800000|2021-07-22 08:16:40|493.62|491.22|493.8|491.4|493.88|491.48|493.62|491.22|0
1626941810000|2021-07-22 08:16:50|493.98|491.58|493.8|491.4|493.98|491.58|493.8|491.4|0
1626941830000|2021-07-22 08:17:10|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941840000|2021-07-22 08:17:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626941850000|2021-07-22 08:17:30|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941860000|2021-07-22 08:17:40|494.06|491.66|493.98|491.58|494.15|491.75|493.98|491.58|0
1626941890000|2021-07-22 08:18:10|494.06|491.66|493.98|491.58|494.06|491.66|493.98|491.58|0
1626941900000|2021-07-22 08:18:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626941910000|2021-07-22 08:18:30|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941920000|2021-07-22 08:18:40|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1626941940000|2021-07-22 08:19:00|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941950000|2021-07-22 08:19:10|493.88|491.48|493.98|491.58|493.98|491.58|493.88|491.48|0
1626941960000|2021-07-22 08:19:20|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1626941970000|2021-07-22 08:19:30|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626941980000|2021-07-22 08:19:40|493.8|491.4|494.15|491.75|494.15|491.75|493.8|491.4|0
1626941990000|2021-07-22 08:19:50|494.06|491.66|493.97|491.57|494.06|491.66|493.97|491.57|0
1626942000000|2021-07-22 08:20:00|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626942010000|2021-07-22 08:20:10|493.97|491.57|493.62|491.22|493.97|491.57|493.62|491.22|0
1626942020000|2021-07-22 08:20:20|493.71|491.31|493.8|491.4|493.8|491.4|493.71|491.31|0
1626942030000|2021-07-22 08:20:30|493.71|491.31|493.8|491.4|493.8|491.4|493.62|491.22|0
1626942050000|2021-07-22 08:20:50|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1626942060000|2021-07-22 08:21:00|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1626942070000|2021-07-22 08:21:10|493.62|491.22|493.8|491.4|493.8|491.4|493.62|491.22|0
1626942080000|2021-07-22 08:21:20|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626942090000|2021-07-22 08:21:30|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626942100000|2021-07-22 08:21:40|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1626942120000|2021-07-22 08:22:00|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626942130000|2021-07-22 08:22:10|494.06|491.66|494.15|491.75|494.15|491.75|493.97|491.57|0
1626942140000|2021-07-22 08:22:20|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626942150000|2021-07-22 08:22:30|494.06|491.66|494.15|491.75|494.15|491.75|494.06|491.66|0
1626942170000|2021-07-22 08:22:50|493.97|491.57|493.8|491.4|493.97|491.57|493.8|491.4|0
1626942180000|2021-07-22 08:23:00|493.88|491.48|494.15|491.75|494.15|491.75|493.88|491.48|0
1626942190000|2021-07-22 08:23:10|493.97|491.57|494.06|491.66|494.06|491.66|493.97|491.57|0
1626942200000|2021-07-22 08:23:20|494.15|491.75|493.97|491.57|494.15|491.75|493.97|491.57|0
1626942230000|2021-07-22 08:23:50|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626942240000|2021-07-22 08:24:00|493.97|491.57|494.15|491.75|494.15|491.75|493.97|491.57|0
1626942250000|2021-07-22 08:24:10|494.24|491.84|494.15|491.75|494.24|491.84|494.15|491.75|0
1626942260000|2021-07-22 08:24:20|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626942270000|2021-07-22 08:24:30|494.06|491.66|494.15|491.75|494.15|491.75|494.06|491.66|0
1626942320000|2021-07-22 08:25:20|494.24|491.84|494.15|491.75|494.24|491.84|494.15|491.75|0
1626942330000|2021-07-22 08:25:30|494.24|491.84|494.33|491.93|494.33|491.93|494.15|491.75|0
1626942340000|2021-07-22 08:25:40|494.24|491.84|494.33|491.93|494.33|491.93|494.24|491.84|0
1626942350000|2021-07-22 08:25:50|494.15|491.75|494.33|491.93|494.33|491.93|494.15|491.75|0
1626942360000|2021-07-22 08:26:00|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626942390000|2021-07-22 08:26:30|494.59|492.19|494.86|492.46|494.86|492.46|494.59|492.19|0
1626942400000|2021-07-22 08:26:40|494.68|492.28|494.5|492.1|494.68|492.28|494.5|492.1|0
1626942410000|2021-07-22 08:26:50|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942420000|2021-07-22 08:27:00|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1626942430000|2021-07-22 08:27:10|494.77|492.37|494.68|492.28|494.77|492.37|494.68|492.28|0
1626942440000|2021-07-22 08:27:20|494.77|492.37|495.04|492.64|495.04|492.64|494.68|492.28|0
1626942450000|2021-07-22 08:27:30|494.94|492.54|494.86|492.46|494.94|492.54|494.86|492.46|0
1626942460000|2021-07-22 08:27:40|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626942470000|2021-07-22 08:27:50|494.86|492.46|494.94|492.54|495.04|492.64|494.86|492.46|0
1626942480000|2021-07-22 08:28:00|494.86|492.46|494.68|492.28|494.86|492.46|494.68|492.28|0
1626942500000|2021-07-22 08:28:20|494.86|492.46|494.68|492.28|494.86|492.46|494.68|492.28|0
1626942510000|2021-07-22 08:28:30|494.5|492.1|494.68|492.28|494.68|492.28|494.5|492.1|0
1626942520000|2021-07-22 08:28:40|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1626942530000|2021-07-22 08:28:50|494.68|492.28|494.68|492.28|494.77|492.37|494.68|492.28|0
1626942540000|2021-07-22 08:29:00|494.77|492.37|494.59|492.19|494.77|492.37|494.59|492.19|0
1626942550000|2021-07-22 08:29:10|494.5|492.1|494.68|492.28|494.68|492.28|494.5|492.1|0
1626942560000|2021-07-22 08:29:20|494.5|492.1|494.59|492.19|494.68|492.28|494.5|492.1|0
1626942570000|2021-07-22 08:29:30|494.68|492.28|494.86|492.46|494.86|492.46|494.68|492.28|0
1626942580000|2021-07-22 08:29:40|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942590000|2021-07-22 08:29:50|494.86|492.46|494.77|492.37|494.86|492.46|494.68|492.28|0
1626942600000|2021-07-22 08:30:00|494.68|492.28|494.5|492.1|494.68|492.28|494.5|492.1|0
1626942610000|2021-07-22 08:30:10|494.68|492.28|494.86|492.46|494.86|492.46|494.59|492.19|0
1626942620000|2021-07-22 08:30:20|494.68|492.28|494.86|492.46|494.86|492.46|494.68|492.28|0
1626942630000|2021-07-22 08:30:30|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942640000|2021-07-22 08:30:40|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1626942650000|2021-07-22 08:30:50|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942660000|2021-07-22 08:31:00|494.76|492.36|494.86|492.46|494.86|492.46|494.76|492.36|0
1626942670000|2021-07-22 08:31:10|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942680000|2021-07-22 08:31:20|494.5|492.1|494.68|492.28|494.68|492.28|494.5|492.1|0
1626942730000|2021-07-22 08:32:10|494.59|492.19|494.5|492.1|494.59|492.19|494.5|492.1|0
1626942740000|2021-07-22 08:32:20|494.32|491.92|494.5|492.1|494.5|492.1|494.32|491.92|0
1626942750000|2021-07-22 08:32:30|494.59|492.19|494.5|492.1|494.59|492.19|494.5|492.1|0
1626942760000|2021-07-22 08:32:40|494.68|492.28|494.68|492.28|494.68|492.28|494.5|492.1|0
1626942770000|2021-07-22 08:32:50|494.59|492.19|494.5|492.1|494.59|492.19|494.5|492.1|0
1626942780000|2021-07-22 08:33:00|494.68|492.28|494.5|492.1|494.68|492.28|494.5|492.1|0
1626942790000|2021-07-22 08:33:10|494.32|491.92|494.5|492.1|494.5|492.1|494.32|491.92|0
1626942800000|2021-07-22 08:33:20|494.32|491.92|494.5|492.1|494.5|492.1|494.32|491.92|0
1626942830000|2021-07-22 08:33:50|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942840000|2021-07-22 08:34:00|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626942870000|2021-07-22 08:34:30|494.68|492.28|494.5|492.1|494.68|492.28|494.5|492.1|0
1626942880000|2021-07-22 08:34:40|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626942890000|2021-07-22 08:34:50|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626942900000|2021-07-22 08:35:00|494.86|492.46|495.03|492.63|495.03|492.63|494.86|492.46|0
1626942910000|2021-07-22 08:35:10|494.94|492.54|494.86|492.46|495.03|492.63|494.86|492.46|0
1626942920000|2021-07-22 08:35:20|494.94|492.54|495.03|492.63|495.03|492.63|494.94|492.54|0
1626942930000|2021-07-22 08:35:30|495.21|492.81|495.03|492.63|495.21|492.81|495.03|492.63|0
1626942940000|2021-07-22 08:35:40|494.86|492.46|495.03|492.63|495.03|492.63|494.86|492.46|0
1626942960000|2021-07-22 08:36:00|494.85|492.45|494.94|492.54|494.94|492.54|494.85|492.45|0
1626942970000|2021-07-22 08:36:10|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626942980000|2021-07-22 08:36:20|494.68|492.28|494.68|492.28|494.85|492.45|494.68|492.28|0
1626942990000|2021-07-22 08:36:30|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626943000000|2021-07-22 08:36:40|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1626943010000|2021-07-22 08:36:50|494.59|492.19|494.59|492.19|494.59|492.19|494.5|492.1|0
1626943020000|2021-07-22 08:37:00|494.5|492.1|494.32|491.92|494.59|492.19|494.32|491.92|0
1626943050000|2021-07-22 08:37:30|494.5|492.1|494.41|492.01|494.5|492.1|494.41|492.01|0
1626943060000|2021-07-22 08:37:40|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626943070000|2021-07-22 08:37:50|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626943080000|2021-07-22 08:38:00|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626943100000|2021-07-22 08:38:20|494.23|491.83|494.15|491.75|494.23|491.83|494.15|491.75|0
1626943110000|2021-07-22 08:38:30|493.97|491.57|494.32|491.92|494.32|491.92|493.97|491.57|0
1626943130000|2021-07-22 08:38:50|494.5|492.1|494.32|491.92|494.5|492.1|494.32|491.92|0
1626943140000|2021-07-22 08:39:00|494.5|492.1|494.32|491.92|494.5|492.1|494.32|491.92|0
1626943150000|2021-07-22 08:39:10|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626943160000|2021-07-22 08:39:20|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626943190000|2021-07-22 08:39:50|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626943210000|2021-07-22 08:40:10|494.32|491.92|494.68|492.28|494.68|492.28|494.32|491.92|0
1626943220000|2021-07-22 08:40:20|494.85|492.45|494.94|492.54|494.94|492.54|494.85|492.45|0
1626943230000|2021-07-22 08:40:30|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626943240000|2021-07-22 08:40:40|494.76|492.36|494.85|492.45|494.85|492.45|494.76|492.36|0
1626943250000|2021-07-22 08:40:50|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1626943260000|2021-07-22 08:41:00|494.85|492.45|495.03|492.63|495.03|492.63|494.85|492.45|0
1626943270000|2021-07-22 08:41:10|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626943280000|2021-07-22 08:41:20|494.76|492.36|494.68|492.28|494.76|492.36|494.68|492.28|0
1626943290000|2021-07-22 08:41:30|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626943300000|2021-07-22 08:41:40|494.76|492.36|494.85|492.45|494.85|492.45|494.68|492.28|0
1626943310000|2021-07-22 08:41:50|494.94|492.54|494.85|492.45|495.03|492.63|494.85|492.45|0
1626943320000|2021-07-22 08:42:00|494.76|492.36|494.76|492.36|494.85|492.45|494.76|492.36|0
1626943330000|2021-07-22 08:42:10|494.68|492.28|494.5|492.1|494.68|492.28|494.5|492.1|0
1626943340000|2021-07-22 08:42:20|494.41|492.01|494.68|492.28|494.68|492.28|494.41|492.01|0
1626943350000|2021-07-22 08:42:30|494.58|492.18|494.68|492.28|494.68|492.28|494.58|492.18|0
1626943360000|2021-07-22 08:42:40|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626943380000|2021-07-22 08:43:00|494.68|492.28|494.76|492.36|494.76|492.36|494.68|492.28|0
1626943390000|2021-07-22 08:43:10|494.68|492.28|494.67|492.27|494.68|492.28|494.67|492.27|0
1626943400000|2021-07-22 08:43:20|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626943410000|2021-07-22 08:43:30|494.67|492.27|494.67|492.27|494.85|492.45|494.67|492.27|0
1626943420000|2021-07-22 08:43:40|494.58|492.18|494.67|492.27|494.67|492.27|494.58|492.18|0
1626943450000|2021-07-22 08:44:10|494.85|492.45|495.03|492.63|495.03|492.63|494.85|492.45|0
1626943460000|2021-07-22 08:44:20|494.85|492.45|494.94|492.54|494.94|492.54|494.85|492.45|0
1626943470000|2021-07-22 08:44:30|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1626943480000|2021-07-22 08:44:40|494.94|492.54|495.03|492.63|495.03|492.63|494.94|492.54|0
1626943500000|2021-07-22 08:45:00|495.21|492.81|495.03|492.63|495.21|492.81|495.03|492.63|0
1626943530000|2021-07-22 08:45:30|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943540000|2021-07-22 08:45:40|495.03|492.63|495.21|492.81|495.21|492.81|495.03|492.63|0
1626943550000|2021-07-22 08:45:50|495.03|492.63|495.21|492.81|495.21|492.81|495.03|492.63|0
1626943560000|2021-07-22 08:46:00|495.03|492.63|495.03|492.63|495.11|492.71|495.03|492.63|0
1626943570000|2021-07-22 08:46:10|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943590000|2021-07-22 08:46:30|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626943600000|2021-07-22 08:46:40|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943620000|2021-07-22 08:47:00|495.38|492.98|495.21|492.81|495.38|492.98|495.21|492.81|0
1626943640000|2021-07-22 08:47:20|495.11|492.71|495.03|492.63|495.11|492.71|495.03|492.63|0
1626943650000|2021-07-22 08:47:30|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943660000|2021-07-22 08:47:40|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626943670000|2021-07-22 08:47:50|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943680000|2021-07-22 08:48:00|495.03|492.63|495.11|492.71|495.11|492.71|495.03|492.63|0
1626943690000|2021-07-22 08:48:10|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626943700000|2021-07-22 08:48:20|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1626943720000|2021-07-22 08:48:40|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1626943730000|2021-07-22 08:48:50|495.2|492.8|495.03|492.63|495.2|492.8|495.03|492.63|0
1626943740000|2021-07-22 08:49:00|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1626943750000|2021-07-22 08:49:10|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1626943760000|2021-07-22 08:49:20|495.11|492.71|495.2|492.8|495.2|492.8|495.03|492.63|0
1626943770000|2021-07-22 08:49:30|495.03|492.63|494.85|492.45|495.03|492.63|494.85|492.45|0
1626943780000|2021-07-22 08:49:40|494.67|492.27|494.85|492.45|494.85|492.45|494.67|492.27|0
1626943790000|2021-07-22 08:49:50|494.67|492.27|494.67|492.27|494.76|492.36|494.67|492.27|0
1626943800000|2021-07-22 08:50:00|494.76|492.36|494.85|492.45|494.85|492.45|494.76|492.36|0
1626943820000|2021-07-22 08:50:20|495.03|492.63|494.85|492.45|495.03|492.63|494.85|492.45|0
1626943830000|2021-07-22 08:50:30|494.93|492.53|494.85|492.45|494.93|492.53|494.85|492.45|0
1626943840000|2021-07-22 08:50:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626943850000|2021-07-22 08:50:50|494.49|492.09|494.67|492.27|494.67|492.27|494.49|492.09|0
1626943860000|2021-07-22 08:51:00|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626943880000|2021-07-22 08:51:20|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626943890000|2021-07-22 08:51:30|494.4|492|494.32|491.92|494.4|492|494.32|491.92|0
1626943900000|2021-07-22 08:51:40|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626943950000|2021-07-22 08:52:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626943960000|2021-07-22 08:52:40|494.14|491.74|494.14|491.74|494.22|491.82|494.14|491.74|0
1626944000000|2021-07-22 08:53:20|494.05|491.65|494.14|491.74|494.14|491.74|494.05|491.65|0
1626944010000|2021-07-22 08:53:30|493.96|491.56|493.96|491.56|493.96|491.56|493.96|491.56|0
1626944020000|2021-07-22 08:53:40|493.78|491.38|493.87|491.47|493.96|491.56|493.78|491.38|0
1626944030000|2021-07-22 08:53:50|493.96|491.56|493.96|491.56|493.96|491.56|493.96|491.56|0
1626944040000|2021-07-22 08:54:00|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626944060000|2021-07-22 08:54:20|494.22|491.82|494.14|491.74|494.22|491.82|494.14|491.74|0
1626944070000|2021-07-22 08:54:30|494.05|491.65|493.96|491.56|494.05|491.65|493.96|491.56|0
1626944080000|2021-07-22 08:54:40|494.14|491.74|494.32|491.92|494.32|491.92|494.14|491.74|0
1626944090000|2021-07-22 08:54:50|494.14|491.74|494.32|491.92|494.32|491.92|494.14|491.74|0
1626944100000|2021-07-22 08:55:00|494.22|491.82|494.32|491.92|494.32|491.92|494.14|491.74|0
1626944110000|2021-07-22 08:55:10|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626944120000|2021-07-22 08:55:20|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626944140000|2021-07-22 08:55:40|494.4|492|494.49|492.09|494.49|492.09|494.4|492|0
1626944160000|2021-07-22 08:56:00|494.32|491.92|494.49|492.09|494.49|492.09|494.32|491.92|0
1626944170000|2021-07-22 08:56:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626944180000|2021-07-22 08:56:20|494.58|492.18|494.49|492.09|494.58|492.18|494.49|492.09|0
1626944230000|2021-07-22 08:57:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626944260000|2021-07-22 08:57:40|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626944270000|2021-07-22 08:57:50|494.31|491.91|494.49|492.09|494.49|492.09|494.31|491.91|0
1626944280000|2021-07-22 08:58:00|494.31|491.91|494.49|492.09|494.49|492.09|494.31|491.91|0
1626944290000|2021-07-22 08:58:10|494.4|492|494.49|492.09|494.49|492.09|494.4|492|0
1626944310000|2021-07-22 08:58:30|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626944330000|2021-07-22 08:58:50|494.58|492.18|494.67|492.27|494.67|492.27|494.49|492.09|0
1626944340000|2021-07-22 08:59:00|494.49|492.09|494.49|492.09|494.49|492.09|494.4|492|0
1626944370000|2021-07-22 08:59:30|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626944400000|2021-07-22 09:00:00|494.58|492.18|494.49|492.09|494.58|492.18|494.49|492.09|0
1626944410000|2021-07-22 09:00:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626944430000|2021-07-22 09:00:30|494.58|492.18|494.49|492.09|494.67|492.27|494.49|492.09|0
1626944440000|2021-07-22 09:00:40|494.31|491.91|494.49|492.09|494.49|492.09|494.31|491.91|0
1626944450000|2021-07-22 09:00:50|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1626944460000|2021-07-22 09:01:00|494.14|491.74|494.31|491.91|494.31|491.91|494.14|491.74|0
1626944470000|2021-07-22 09:01:10|494.22|491.82|493.11|490.71|494.22|491.82|493.11|490.71|0
1626944480000|2021-07-22 09:01:20|493.19|490.79|493.11|490.71|493.19|490.79|493.11|490.71|0
1626944490000|2021-07-22 09:01:30|493.29|490.89|493.29|490.89|493.29|490.89|493.19|490.79|0
1626944500000|2021-07-22 09:01:40|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626944520000|2021-07-22 09:02:00|493.29|490.89|493.19|490.79|493.29|490.89|493.11|490.71|0
1626944530000|2021-07-22 09:02:10|493.11|490.71|493.11|490.71|493.29|490.89|493.11|490.71|0
1626944550000|2021-07-22 09:02:30|492.93|490.53|493.02|490.62|493.02|490.62|492.93|490.53|0
1626944560000|2021-07-22 09:02:40|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944580000|2021-07-22 09:03:00|492.84|490.44|492.93|490.53|492.93|490.53|492.75|490.35|0
1626944590000|2021-07-22 09:03:10|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626944620000|2021-07-22 09:03:40|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944630000|2021-07-22 09:03:50|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626944710000|2021-07-22 09:05:10|493.02|490.62|493.11|490.71|493.11|490.71|493.02|490.62|0
1626944730000|2021-07-22 09:05:30|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1626944760000|2021-07-22 09:06:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626944790000|2021-07-22 09:06:30|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944800000|2021-07-22 09:06:40|493.11|490.71|492.93|490.53|493.11|490.71|492.93|490.53|0
1626944820000|2021-07-22 09:07:00|493.02|490.62|493.11|490.71|493.11|490.71|493.02|490.62|0
1626944830000|2021-07-22 09:07:10|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944840000|2021-07-22 09:07:20|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626944850000|2021-07-22 09:07:30|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944860000|2021-07-22 09:07:40|492.84|490.44|492.84|490.44|492.93|490.53|492.75|490.35|0
1626944870000|2021-07-22 09:07:50|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626944880000|2021-07-22 09:08:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626944890000|2021-07-22 09:08:10|493.01|490.61|493.01|490.61|493.01|490.61|493.01|490.61|0
1626944900000|2021-07-22 09:08:20|493.11|490.71|492.93|490.53|493.11|490.71|492.93|490.53|0
1626944910000|2021-07-22 09:08:30|492.75|490.35|492.93|490.53|492.93|490.53|492.75|490.35|0
1626944920000|2021-07-22 09:08:40|492.84|490.44|492.93|490.53|492.93|490.53|492.84|490.44|0
1626944930000|2021-07-22 09:08:50|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626944940000|2021-07-22 09:09:00|492.66|490.26|492.75|490.35|492.75|490.35|492.66|490.26|0
1626944950000|2021-07-22 09:09:10|492.66|490.26|492.57|490.17|492.75|490.35|492.57|490.17|0
1626944960000|2021-07-22 09:09:20|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626944970000|2021-07-22 09:09:30|492.84|490.44|492.93|490.53|492.93|490.53|492.84|490.44|0
1626944980000|2021-07-22 09:09:40|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626944990000|2021-07-22 09:09:50|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626945010000|2021-07-22 09:10:10|493.11|490.71|493.11|490.71|493.11|490.71|492.93|490.53|0
1626945020000|2021-07-22 09:10:20|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626945030000|2021-07-22 09:10:30|492.84|490.44|492.84|490.44|492.84|490.44|492.84|490.44|0
1626945040000|2021-07-22 09:10:40|492.75|490.35|492.66|490.26|492.75|490.35|492.57|490.17|0
1626945050000|2021-07-22 09:10:50|492.75|490.35|492.66|490.26|492.75|490.35|492.66|490.26|0
1626945060000|2021-07-22 09:11:00|492.75|490.35|492.75|490.35|492.75|490.35|492.75|490.35|0
1626945070000|2021-07-22 09:11:10|492.84|490.44|492.84|490.44|492.84|490.44|492.84|490.44|0
1626945080000|2021-07-22 09:11:20|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626945090000|2021-07-22 09:11:30|492.75|490.35|492.93|490.53|492.93|490.53|492.75|490.35|0
1626945100000|2021-07-22 09:11:40|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626945110000|2021-07-22 09:11:50|493.28|490.88|493.11|490.71|493.28|490.88|493.11|490.71|0
1626945120000|2021-07-22 09:12:00|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1626945130000|2021-07-22 09:12:10|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1626945140000|2021-07-22 09:12:20|492.93|490.53|493.11|490.71|493.11|490.71|492.93|490.53|0
1626945150000|2021-07-22 09:12:30|493.28|490.88|493.28|490.88|493.28|490.88|493.28|490.88|0
1626945160000|2021-07-22 09:12:40|493.11|490.71|493.28|490.88|493.28|490.88|493.11|490.71|0
1626945170000|2021-07-22 09:12:50|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1626945180000|2021-07-22 09:13:00|493.37|490.97|493.28|490.88|493.37|490.97|493.28|490.88|0
1626945190000|2021-07-22 09:13:10|493.46|491.06|493.28|490.88|493.46|491.06|493.28|490.88|0
1626945200000|2021-07-22 09:13:20|493.37|490.97|493.46|491.06|493.46|491.06|493.37|490.97|0
1626945210000|2021-07-22 09:13:30|493.28|490.88|493.37|490.97|493.46|491.06|493.28|490.88|0
1626945220000|2021-07-22 09:13:40|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1626945230000|2021-07-22 09:13:50|493.28|490.88|493.1|490.7|493.28|490.88|493.1|490.7|0
1626945240000|2021-07-22 09:14:00|493.28|490.88|493.28|490.88|493.28|490.88|493.28|490.88|0
1626945270000|2021-07-22 09:14:30|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1626945280000|2021-07-22 09:14:40|493.1|490.7|493.28|490.88|493.28|490.88|493.1|490.7|0
1626945300000|2021-07-22 09:15:00|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1626945310000|2021-07-22 09:15:10|493.19|490.79|493.1|490.7|493.19|490.79|493.1|490.7|0
1626945330000|2021-07-22 09:15:30|493.28|490.88|493.64|491.24|493.64|491.24|493.28|490.88|0
1626945340000|2021-07-22 09:15:40|493.46|491.06|493.72|491.32|493.72|491.32|493.46|491.06|0
1626945350000|2021-07-22 09:15:50|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1626945360000|2021-07-22 09:16:00|493.81|491.41|493.64|491.24|493.81|491.41|493.64|491.24|0
1626945400000|2021-07-22 09:16:40|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1626945430000|2021-07-22 09:17:10|493.28|490.88|493.28|490.88|493.28|490.88|493.28|490.88|0
1626945450000|2021-07-22 09:17:30|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1626945480000|2021-07-22 09:18:00|492.93|490.53|492.93|490.53|493.01|490.61|492.93|490.53|0
1626945490000|2021-07-22 09:18:10|493.1|490.7|492.93|490.53|493.1|490.7|492.93|490.53|0
1626945500000|2021-07-22 09:18:20|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1626945520000|2021-07-22 09:18:40|493.28|490.88|493.1|490.7|493.28|490.88|493.1|490.7|0
1626945530000|2021-07-22 09:18:50|493.28|490.88|493.28|490.88|493.46|491.06|493.28|490.88|0
1626945540000|2021-07-22 09:19:00|493.37|490.97|493.46|491.06|493.46|491.06|493.37|490.97|0
1626945550000|2021-07-22 09:19:10|493.28|490.88|493.37|490.97|493.46|491.06|493.28|490.88|0
1626945560000|2021-07-22 09:19:20|493.46|491.06|493.63|491.23|493.63|491.23|493.46|491.06|0
1626945600000|2021-07-22 09:20:00|493.81|491.41|493.81|491.41|493.81|491.41|493.81|491.41|0
1626945610000|2021-07-22 09:20:10|493.72|491.32|493.81|491.41|493.81|491.41|493.72|491.32|0
1626945630000|2021-07-22 09:20:30|493.63|491.23|493.63|491.23|493.63|491.23|493.63|491.23|0
1626945640000|2021-07-22 09:20:40|493.81|491.41|493.63|491.23|493.81|491.41|493.63|491.23|0
1626945650000|2021-07-22 09:20:50|493.81|491.41|493.63|491.23|493.81|491.41|493.63|491.23|0
1626945660000|2021-07-22 09:21:00|493.46|491.06|493.63|491.23|493.63|491.23|493.46|491.06|0
1626945700000|2021-07-22 09:21:40|493.46|491.06|493.63|491.23|493.63|491.23|493.46|491.06|0
1626945710000|2021-07-22 09:21:50|493.81|491.41|493.81|491.41|493.81|491.41|493.72|491.32|0
1626945740000|2021-07-22 09:22:20|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1626945750000|2021-07-22 09:22:30|493.63|491.23|493.99|491.59|493.99|491.59|493.63|491.23|0
1626945760000|2021-07-22 09:22:40|494.17|491.77|493.99|491.59|494.17|491.77|493.99|491.59|0
1626945770000|2021-07-22 09:22:50|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1626945780000|2021-07-22 09:23:00|493.99|491.59|494.17|491.77|494.17|491.77|493.99|491.59|0
1626945790000|2021-07-22 09:23:10|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1626945820000|2021-07-22 09:23:40|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1626945870000|2021-07-22 09:24:30|493.99|491.59|493.81|491.41|493.99|491.59|493.81|491.41|0
1626945890000|2021-07-22 09:24:50|493.99|491.59|493.9|491.5|493.99|491.59|493.9|491.5|0
1626945900000|2021-07-22 09:25:00|493.99|491.59|493.81|491.41|493.99|491.59|493.81|491.41|0
1626945920000|2021-07-22 09:25:20|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1626945940000|2021-07-22 09:25:40|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1626945970000|2021-07-22 09:26:10|493.99|491.59|493.99|491.59|494.16|491.76|493.99|491.59|0
1626945980000|2021-07-22 09:26:20|493.89|491.49|493.99|491.59|493.99|491.59|493.89|491.49|0
1626945990000|2021-07-22 09:26:30|493.89|491.49|493.99|491.59|493.99|491.59|493.89|491.49|0
1626946010000|2021-07-22 09:26:50|493.81|491.41|493.99|491.59|493.99|491.59|493.81|491.41|0
1626946020000|2021-07-22 09:27:00|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1626946060000|2021-07-22 09:27:40|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1626946100000|2021-07-22 09:28:20|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1626946110000|2021-07-22 09:28:30|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1626946130000|2021-07-22 09:28:50|494.52|492.12|494.7|492.3|494.7|492.3|494.52|492.12|0
1626946160000|2021-07-22 09:29:20|494.87|492.47|494.7|492.3|494.87|492.47|494.7|492.3|0
1626946170000|2021-07-22 09:29:30|494.52|492.12|494.52|492.12|494.7|492.3|494.52|492.12|0
1626946180000|2021-07-22 09:29:40|494.6|492.2|494.6|492.2|494.6|492.2|494.6|492.2|0
1626946190000|2021-07-22 09:29:50|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1626946200000|2021-07-22 09:30:00|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1626946210000|2021-07-22 09:30:10|494.25|491.85|494.34|491.94|494.34|491.94|494.25|491.85|0
1626946250000|2021-07-22 09:30:50|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1626946260000|2021-07-22 09:31:00|493.81|491.41|493.81|491.41|493.81|491.41|493.81|491.41|0
1626946280000|2021-07-22 09:31:20|493.99|491.59|493.99|491.59|493.99|491.59|493.81|491.41|0
1626946290000|2021-07-22 09:31:30|493.81|491.41|493.81|491.41|493.81|491.41|493.81|491.41|0
1626946300000|2021-07-22 09:31:40|493.89|491.49|493.81|491.41|493.89|491.49|493.81|491.41|0
1626946320000|2021-07-22 09:32:00|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1626946330000|2021-07-22 09:32:10|494.16|491.76|493.98|491.58|494.16|491.76|493.98|491.58|0
1626946350000|2021-07-22 09:32:30|494.07|491.67|493.98|491.58|494.16|491.76|493.98|491.58|0
1626946360000|2021-07-22 09:32:40|494.07|491.67|494.16|491.76|494.16|491.76|493.98|491.58|0
1626946370000|2021-07-22 09:32:50|493.98|491.58|494.16|491.76|494.16|491.76|493.98|491.58|0
1626946380000|2021-07-22 09:33:00|493.98|491.58|493.98|491.58|494.16|491.76|493.98|491.58|0
1626946420000|2021-07-22 09:33:40|494.16|491.76|493.98|491.58|494.16|491.76|493.98|491.58|0
1626946430000|2021-07-22 09:33:50|494.07|491.67|493.98|491.58|494.07|491.67|493.98|491.58|0
1626946440000|2021-07-22 09:34:00|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1626946490000|2021-07-22 09:34:50|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1626946510000|2021-07-22 09:35:10|494.07|491.67|494.16|491.76|494.16|491.76|494.07|491.67|0
1626946540000|2021-07-22 09:35:40|494.34|491.94|494.34|491.94|494.52|492.12|494.34|491.94|0
1626946550000|2021-07-22 09:35:50|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1626946600000|2021-07-22 09:36:40|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626946610000|2021-07-22 09:36:50|494.52|492.12|494.69|492.29|494.69|492.29|494.52|492.12|0
1626946630000|2021-07-22 09:37:10|494.52|492.12|494.69|492.29|494.69|492.29|494.52|492.12|0
1626946640000|2021-07-22 09:37:20|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1626946650000|2021-07-22 09:37:30|494.69|492.29|494.69|492.29|494.69|492.29|494.52|492.12|0
1626946660000|2021-07-22 09:37:40|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1626946670000|2021-07-22 09:37:50|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626946690000|2021-07-22 09:38:10|494.78|492.38|494.87|492.47|494.87|492.47|494.78|492.38|0
1626946700000|2021-07-22 09:38:20|494.69|492.29|494.87|492.47|494.87|492.47|494.69|492.29|0
1626946710000|2021-07-22 09:38:30|494.78|492.38|494.69|492.29|494.78|492.38|494.69|492.29|0
1626946750000|2021-07-22 09:39:10|494.78|492.38|494.69|492.29|494.87|492.47|494.69|492.29|0
1626946780000|2021-07-22 09:39:40|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626946790000|2021-07-22 09:39:50|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626946860000|2021-07-22 09:41:00|494.51|492.11|494.51|492.11|494.51|492.11|494.51|492.11|0
1626946880000|2021-07-22 09:41:20|494.69|492.29|494.51|492.11|494.69|492.29|494.51|492.11|0
1626946890000|2021-07-22 09:41:30|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626946910000|2021-07-22 09:41:50|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626946940000|2021-07-22 09:42:20|494.51|492.11|494.51|492.11|494.51|492.11|494.51|492.11|0
1626946980000|2021-07-22 09:43:00|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626946990000|2021-07-22 09:43:10|494.51|492.11|494.51|492.11|494.51|492.11|494.51|492.11|0
1626947010000|2021-07-22 09:43:30|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626947030000|2021-07-22 09:43:50|494.87|492.47|494.69|492.29|494.87|492.47|494.69|492.29|0
1626947040000|2021-07-22 09:44:00|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1626947050000|2021-07-22 09:44:10|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626947070000|2021-07-22 09:44:30|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1626947090000|2021-07-22 09:44:50|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626947100000|2021-07-22 09:45:00|494.6|492.2|494.51|492.11|494.6|492.2|494.51|492.11|0
1626947120000|2021-07-22 09:45:20|494.69|492.29|494.51|492.11|494.69|492.29|494.51|492.11|0
1626947130000|2021-07-22 09:45:30|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626947160000|2021-07-22 09:46:00|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1626947210000|2021-07-22 09:46:50|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1626947280000|2021-07-22 09:48:00|495.04|492.64|494.87|492.47|495.04|492.64|494.87|492.47|0
1626947290000|2021-07-22 09:48:10|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1626947300000|2021-07-22 09:48:20|494.95|492.55|495.04|492.64|495.04|492.64|494.95|492.55|0
1626947380000|2021-07-22 09:49:40|495.22|492.82|495.04|492.64|495.22|492.82|495.04|492.64|0
1626947400000|2021-07-22 09:50:00|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1626947410000|2021-07-22 09:50:10|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1626947460000|2021-07-22 09:51:00|494.95|492.55|495.04|492.64|495.04|492.64|494.95|492.55|0
1626947470000|2021-07-22 09:51:10|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1626947500000|2021-07-22 09:51:40|495.04|492.64|494.95|492.55|495.04|492.64|494.95|492.55|0
1626947510000|2021-07-22 09:51:50|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1626947530000|2021-07-22 09:52:10|495.13|492.73|495.22|492.82|495.22|492.82|495.13|492.73|0
1626947550000|2021-07-22 09:52:30|495.04|492.64|495.13|492.73|495.13|492.73|495.04|492.64|0
1626947560000|2021-07-22 09:52:40|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1626947570000|2021-07-22 09:52:50|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1626947640000|2021-07-22 09:54:00|494.86|492.46|494.69|492.29|494.86|492.46|494.69|492.29|0
1626947680000|2021-07-22 09:54:40|494.77|492.37|494.86|492.46|494.86|492.46|494.77|492.37|0
1626947710000|2021-07-22 09:55:10|495.04|492.64|494.86|492.46|495.04|492.64|494.86|492.46|0
1626947750000|2021-07-22 09:55:50|494.95|492.55|495.04|492.64|495.04|492.64|494.86|492.46|0
1626947760000|2021-07-22 09:56:00|494.95|492.55|494.86|492.46|494.95|492.55|494.86|492.46|0
1626947810000|2021-07-22 09:56:50|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1626947820000|2021-07-22 09:57:00|494.86|492.46|494.69|492.29|494.86|492.46|494.69|492.29|0
1626947860000|2021-07-22 09:57:40|494.51|492.11|494.51|492.11|494.51|492.11|494.51|492.11|0
1626947870000|2021-07-22 09:57:50|494.59|492.19|494.69|492.29|494.69|492.29|494.59|492.19|0
1626947880000|2021-07-22 09:58:00|494.51|492.11|494.51|492.11|494.59|492.19|494.51|492.11|0
1626947890000|2021-07-22 09:58:10|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626947900000|2021-07-22 09:58:20|494.24|491.84|494.33|491.93|494.33|491.93|494.24|491.84|0
1626947920000|2021-07-22 09:58:40|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626947930000|2021-07-22 09:58:50|494.24|491.84|494.33|491.93|494.33|491.93|494.24|491.84|0
1626947950000|2021-07-22 09:59:10|494.24|491.84|494.33|491.93|494.33|491.93|494.24|491.84|0
1626948000000|2021-07-22 10:00:00|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948010000|2021-07-22 10:00:10|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948020000|2021-07-22 10:00:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948030000|2021-07-22 10:00:30|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948050000|2021-07-22 10:00:50|494.24|491.84|494.33|491.93|494.33|491.93|494.24|491.84|0
1626948060000|2021-07-22 10:01:00|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948070000|2021-07-22 10:01:10|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948080000|2021-07-22 10:01:20|494.51|492.11|494.33|491.93|494.51|492.11|494.33|491.93|0
1626948100000|2021-07-22 10:01:40|494.51|492.11|494.33|491.93|494.51|492.11|494.33|491.93|0
1626948110000|2021-07-22 10:01:50|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948120000|2021-07-22 10:02:00|494.24|491.84|494.15|491.75|494.24|491.84|494.15|491.75|0
1626948140000|2021-07-22 10:02:20|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948170000|2021-07-22 10:02:50|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948180000|2021-07-22 10:03:00|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948190000|2021-07-22 10:03:10|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948200000|2021-07-22 10:03:20|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626948210000|2021-07-22 10:03:30|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948220000|2021-07-22 10:03:40|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948240000|2021-07-22 10:04:00|494.51|492.11|494.59|492.19|494.59|492.19|494.51|492.11|0
1626948250000|2021-07-22 10:04:10|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1626948310000|2021-07-22 10:05:10|494.51|492.11|494.51|492.11|494.51|492.11|494.51|492.11|0
1626948330000|2021-07-22 10:05:30|494.68|492.28|494.51|492.11|494.68|492.28|494.51|492.11|0
1626948340000|2021-07-22 10:05:40|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626948350000|2021-07-22 10:05:50|494.33|491.93|494.33|491.93|494.33|491.93|494.33|491.93|0
1626948370000|2021-07-22 10:06:10|494.23|491.83|494.33|491.93|494.33|491.93|494.23|491.83|0
1626948380000|2021-07-22 10:06:20|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948410000|2021-07-22 10:06:50|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626948440000|2021-07-22 10:07:20|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1626948460000|2021-07-22 10:07:40|493.62|491.22|493.62|491.22|493.7|491.3|493.62|491.22|0
1626948480000|2021-07-22 10:08:00|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1626948490000|2021-07-22 10:08:10|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1626948500000|2021-07-22 10:08:20|492.99|490.59|493.08|490.68|493.08|490.68|492.99|490.59|0
1626948510000|2021-07-22 10:08:30|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1626948520000|2021-07-22 10:08:40|493.08|490.68|493.26|490.86|493.26|490.86|493.08|490.68|0
1626948540000|2021-07-22 10:09:00|493.44|491.04|493.35|490.95|493.44|491.04|493.26|490.86|0
1626948550000|2021-07-22 10:09:10|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1626948560000|2021-07-22 10:09:20|493.62|491.22|493.44|491.04|493.62|491.22|493.44|491.04|0
1626948570000|2021-07-22 10:09:30|493.35|490.95|493.44|491.04|493.44|491.04|493.35|490.95|0
1626948590000|2021-07-22 10:09:50|493.26|490.86|493.26|490.86|493.26|490.86|493.26|490.86|0
1626948600000|2021-07-22 10:10:00|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1626948610000|2021-07-22 10:10:10|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1626948620000|2021-07-22 10:10:20|493.52|491.12|493.44|491.04|493.52|491.12|493.44|491.04|0
1626948630000|2021-07-22 10:10:30|493.62|491.22|493.62|491.22|493.79|491.39|493.62|491.22|0
1626948640000|2021-07-22 10:10:40|493.7|491.3|493.62|491.22|493.79|491.39|493.62|491.22|0
1626948650000|2021-07-22 10:10:50|493.79|491.39|493.62|491.22|493.79|491.39|493.44|491.04|0
1626948660000|2021-07-22 10:11:00|493.52|491.12|493.44|491.04|493.52|491.12|493.44|491.04|0
1626948700000|2021-07-22 10:11:40|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1626948710000|2021-07-22 10:11:50|493.44|491.04|493.62|491.22|493.62|491.22|493.44|491.04|0
1626948720000|2021-07-22 10:12:00|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1626948730000|2021-07-22 10:12:10|493.44|491.04|493.61|491.21|493.61|491.21|493.44|491.04|0
1626948740000|2021-07-22 10:12:20|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1626948750000|2021-07-22 10:12:30|493.52|491.12|493.61|491.21|493.61|491.21|493.52|491.12|0
1626948760000|2021-07-22 10:12:40|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1626948780000|2021-07-22 10:13:00|493.97|491.57|493.97|491.57|493.97|491.57|493.79|491.39|0
1626948810000|2021-07-22 10:13:30|494.05|491.65|494.15|491.75|494.32|491.92|494.05|491.65|0
1626948820000|2021-07-22 10:13:40|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626948840000|2021-07-22 10:14:00|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626948850000|2021-07-22 10:14:10|493.97|491.57|494.15|491.75|494.15|491.75|493.97|491.57|0
1626948930000|2021-07-22 10:15:30|494.32|491.92|494.15|491.75|494.32|491.92|494.15|491.75|0
1626948960000|2021-07-22 10:16:00|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626948970000|2021-07-22 10:16:10|494.23|491.83|494.15|491.75|494.23|491.83|494.15|491.75|0
1626949020000|2021-07-22 10:17:00|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626949030000|2021-07-22 10:17:10|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626949040000|2021-07-22 10:17:20|494.32|491.92|494.15|491.75|494.32|491.92|494.15|491.75|0
1626949050000|2021-07-22 10:17:30|493.97|491.57|493.97|491.57|494.15|491.75|493.97|491.57|0
1626949060000|2021-07-22 10:17:40|494.15|491.75|493.97|491.57|494.15|491.75|493.97|491.57|0
1626949070000|2021-07-22 10:17:50|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1626949080000|2021-07-22 10:18:00|493.97|491.57|493.88|491.48|493.97|491.57|493.79|491.39|0
1626949090000|2021-07-22 10:18:10|493.79|491.39|493.61|491.21|493.79|491.39|493.61|491.21|0
1626949120000|2021-07-22 10:18:40|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1626949130000|2021-07-22 10:18:50|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1626949140000|2021-07-22 10:19:00|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1626949150000|2021-07-22 10:19:10|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626949170000|2021-07-22 10:19:30|493.87|491.47|493.97|491.57|493.97|491.57|493.79|491.39|0
1626949180000|2021-07-22 10:19:40|494.14|491.74|494.05|491.65|494.14|491.74|493.97|491.57|0
1626949190000|2021-07-22 10:19:50|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949200000|2021-07-22 10:20:00|493.97|491.57|494.05|491.65|494.14|491.74|493.97|491.57|0
1626949210000|2021-07-22 10:20:10|494.14|491.74|494.05|491.65|494.14|491.74|494.05|491.65|0
1626949220000|2021-07-22 10:20:20|493.97|491.57|493.97|491.57|494.14|491.74|493.97|491.57|0
1626949230000|2021-07-22 10:20:30|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949240000|2021-07-22 10:20:40|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1626949250000|2021-07-22 10:20:50|494.05|491.65|493.97|491.57|494.05|491.65|493.97|491.57|0
1626949260000|2021-07-22 10:21:00|493.79|491.39|493.97|491.57|493.97|491.57|493.79|491.39|0
1626949270000|2021-07-22 10:21:10|494.05|491.65|494.14|491.74|494.14|491.74|493.97|491.57|0
1626949290000|2021-07-22 10:21:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949300000|2021-07-22 10:21:40|494.14|491.74|494.32|491.92|494.32|491.92|494.14|491.74|0
1626949320000|2021-07-22 10:22:00|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949340000|2021-07-22 10:22:20|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949370000|2021-07-22 10:22:50|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1626949400000|2021-07-22 10:23:20|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949420000|2021-07-22 10:23:40|494.14|491.74|494.32|491.92|494.32|491.92|494.14|491.74|0
1626949430000|2021-07-22 10:23:50|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626949440000|2021-07-22 10:24:00|494.5|492.1|494.32|491.92|494.5|492.1|494.32|491.92|0
1626949500000|2021-07-22 10:25:00|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949650000|2021-07-22 10:27:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949670000|2021-07-22 10:27:50|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949680000|2021-07-22 10:28:00|494.23|491.83|494.32|491.92|494.32|491.92|494.23|491.83|0
1626949690000|2021-07-22 10:28:10|494.23|491.83|494.14|491.74|494.23|491.83|494.14|491.74|0
1626949770000|2021-07-22 10:29:30|493.96|491.56|493.96|491.56|493.96|491.56|493.96|491.56|0
1626949780000|2021-07-22 10:29:40|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949810000|2021-07-22 10:30:10|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949820000|2021-07-22 10:30:20|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1626949830000|2021-07-22 10:30:30|494.23|491.83|494.14|491.74|494.23|491.83|494.14|491.74|0
1626949860000|2021-07-22 10:31:00|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949880000|2021-07-22 10:31:20|494.5|492.1|494.4|492|494.5|492.1|494.4|492|0
1626949890000|2021-07-22 10:31:30|494.32|491.92|494.32|491.92|494.4|492|494.32|491.92|0
1626949900000|2021-07-22 10:31:40|494.4|492|494.4|492|494.4|492|494.4|492|0
1626949910000|2021-07-22 10:31:50|494.32|491.92|494.5|492.1|494.5|492.1|494.32|491.92|0
1626949930000|2021-07-22 10:32:10|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626949950000|2021-07-22 10:32:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626949970000|2021-07-22 10:32:50|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626949980000|2021-07-22 10:33:00|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1626950030000|2021-07-22 10:33:50|494.4|492|494.32|491.92|494.4|492|494.32|491.92|0
1626950050000|2021-07-22 10:34:10|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626950070000|2021-07-22 10:34:30|494.67|492.27|494.67|492.27|494.67|492.27|494.49|492.09|0
1626950080000|2021-07-22 10:34:40|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626950120000|2021-07-22 10:35:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626950150000|2021-07-22 10:35:50|494.49|492.09|494.67|492.27|494.67|492.27|494.49|492.09|0
1626950160000|2021-07-22 10:36:00|494.76|492.36|494.67|492.27|494.76|492.36|494.67|492.27|0
1626950180000|2021-07-22 10:36:20|494.85|492.45|494.76|492.36|494.85|492.45|494.76|492.36|0
1626950190000|2021-07-22 10:36:30|494.67|492.27|494.76|492.36|494.85|492.45|494.67|492.27|0
1626950200000|2021-07-22 10:36:40|494.85|492.45|494.67|492.27|494.85|492.45|494.67|492.27|0
1626950220000|2021-07-22 10:37:00|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950230000|2021-07-22 10:37:10|494.76|492.36|494.67|492.27|494.76|492.36|494.67|492.27|0
1626950270000|2021-07-22 10:37:50|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950280000|2021-07-22 10:38:00|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626950290000|2021-07-22 10:38:10|494.58|492.18|494.67|492.27|494.67|492.27|494.49|492.09|0
1626950320000|2021-07-22 10:38:40|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950340000|2021-07-22 10:39:00|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1626950350000|2021-07-22 10:39:10|494.4|492|494.4|492|494.4|492|494.4|492|0
1626950360000|2021-07-22 10:39:20|494.31|491.91|494.49|492.09|494.49|492.09|494.31|491.91|0
1626950380000|2021-07-22 10:39:40|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1626950410000|2021-07-22 10:40:10|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626950470000|2021-07-22 10:41:10|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1626950490000|2021-07-22 10:41:30|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626950510000|2021-07-22 10:41:50|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1626950520000|2021-07-22 10:42:00|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626950540000|2021-07-22 10:42:20|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1626950550000|2021-07-22 10:42:30|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950580000|2021-07-22 10:43:00|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1626950590000|2021-07-22 10:43:10|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950600000|2021-07-22 10:43:20|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1626950630000|2021-07-22 10:43:50|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1626950640000|2021-07-22 10:44:00|495.02|492.62|495.2|492.8|495.2|492.8|495.02|492.62|0
1626950660000|2021-07-22 10:44:20|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1626950680000|2021-07-22 10:44:40|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1626950700000|2021-07-22 10:45:00|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626950710000|2021-07-22 10:45:10|495.2|492.8|495.02|492.62|495.2|492.8|495.02|492.62|0
1626950720000|2021-07-22 10:45:20|494.85|492.45|494.85|492.45|494.85|492.45|494.85|492.45|0
1626950730000|2021-07-22 10:45:30|494.93|492.53|495.02|492.62|495.02|492.62|494.93|492.53|0
1626950760000|2021-07-22 10:46:00|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1626950820000|2021-07-22 10:47:00|495.29|492.89|495.2|492.8|495.38|492.98|495.2|492.8|0
1626950830000|2021-07-22 10:47:10|495.38|492.98|495.2|492.8|495.38|492.98|495.2|492.8|0
1626950860000|2021-07-22 10:47:40|495.38|492.98|495.56|493.16|495.56|493.16|495.38|492.98|0
1626950870000|2021-07-22 10:47:50|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626950900000|2021-07-22 10:48:20|495.56|493.16|495.46|493.06|495.56|493.16|495.46|493.06|0
1626950910000|2021-07-22 10:48:30|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626950930000|2021-07-22 10:48:50|495.46|493.06|495.55|493.15|495.55|493.15|495.46|493.06|0
1626950940000|2021-07-22 10:49:00|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1626950950000|2021-07-22 10:49:10|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1626950980000|2021-07-22 10:49:40|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1626951010000|2021-07-22 10:50:10|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951060000|2021-07-22 10:51:00|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1626951070000|2021-07-22 10:51:10|495.91|493.51|495.73|493.33|495.91|493.51|495.73|493.33|0
1626951080000|2021-07-22 10:51:20|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951090000|2021-07-22 10:51:30|496.09|493.69|495.91|493.51|496.09|493.69|495.91|493.51|0
1626951100000|2021-07-22 10:51:40|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1626951110000|2021-07-22 10:51:50|495.82|493.42|495.91|493.51|495.91|493.51|495.82|493.42|0
1626951120000|2021-07-22 10:52:00|495.82|493.42|495.73|493.33|495.82|493.42|495.73|493.33|0
1626951130000|2021-07-22 10:52:10|495.82|493.42|495.91|493.51|495.91|493.51|495.82|493.42|0
1626951170000|2021-07-22 10:52:50|495.99|493.59|496.09|493.69|496.09|493.69|495.99|493.59|0
1626951180000|2021-07-22 10:53:00|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951190000|2021-07-22 10:53:10|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1626951250000|2021-07-22 10:54:10|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1626951260000|2021-07-22 10:54:20|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1626951280000|2021-07-22 10:54:40|496.26|493.86|496.26|493.86|496.26|493.86|496.09|493.69|0
1626951290000|2021-07-22 10:54:50|496.35|493.95|496.44|494.04|496.44|494.04|496.35|493.95|0
1626951300000|2021-07-22 10:55:00|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1626951310000|2021-07-22 10:55:10|496.17|493.77|496.09|493.69|496.17|493.77|495.99|493.59|0
1626951320000|2021-07-22 10:55:20|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951340000|2021-07-22 10:55:40|495.99|493.59|495.91|493.51|495.99|493.59|495.91|493.51|0
1626951350000|2021-07-22 10:55:50|495.99|493.59|495.99|493.59|495.99|493.59|495.91|493.51|0
1626951360000|2021-07-22 10:56:00|495.91|493.51|496.09|493.69|496.09|493.69|495.91|493.51|0
1626951390000|2021-07-22 10:56:30|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951400000|2021-07-22 10:56:40|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1626951420000|2021-07-22 10:57:00|495.55|493.15|495.73|493.33|495.73|493.33|495.55|493.15|0
1626951440000|2021-07-22 10:57:20|495.91|493.51|496.09|493.69|496.09|493.69|495.91|493.51|0
1626951450000|2021-07-22 10:57:30|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626951480000|2021-07-22 10:58:00|495.73|493.33|495.91|493.51|495.91|493.51|495.73|493.33|0
1626951500000|2021-07-22 10:58:20|496.08|493.68|495.73|493.33|496.08|493.68|495.73|493.33|0
1626951520000|2021-07-22 10:58:40|495.64|493.24|495.55|493.15|495.64|493.24|495.55|493.15|0
1626951550000|2021-07-22 10:59:10|495.37|492.97|495.55|493.15|495.55|493.15|495.37|492.97|0
1626951580000|2021-07-22 10:59:40|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1626951590000|2021-07-22 10:59:50|495.55|493.15|495.46|493.06|495.55|493.15|495.46|493.06|0
1626951600000|2021-07-22 11:00:00|495.37|492.97|495.02|492.62|495.37|492.97|495.02|492.62|0
1626951620000|2021-07-22 11:00:20|495.1|492.7|495.19|492.79|495.19|492.79|495.1|492.7|0
1626951630000|2021-07-22 11:00:30|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1626951640000|2021-07-22 11:00:40|494.84|492.44|494.66|492.26|494.84|492.44|494.66|492.26|0
1626951660000|2021-07-22 11:01:00|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1626951680000|2021-07-22 11:01:20|495.02|492.62|495.19|492.79|495.19|492.79|495.02|492.62|0
1626951700000|2021-07-22 11:01:40|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1626951740000|2021-07-22 11:02:20|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1626951760000|2021-07-22 11:02:40|494.66|492.26|494.66|492.26|494.66|492.26|494.66|492.26|0
1626951770000|2021-07-22 11:02:50|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1626951790000|2021-07-22 11:03:10|494.66|492.26|494.66|492.26|494.66|492.26|494.66|492.26|0
1626951810000|2021-07-22 11:03:30|494.84|492.44|494.66|492.26|494.84|492.44|494.66|492.26|0
1626951820000|2021-07-22 11:03:40|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1626951830000|2021-07-22 11:03:50|494.66|492.26|494.66|492.26|494.66|492.26|494.66|492.26|0
1626951840000|2021-07-22 11:04:00|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1626951890000|2021-07-22 11:04:50|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1626951900000|2021-07-22 11:05:00|494.3|491.9|494.13|491.73|494.3|491.9|494.13|491.73|0
1626951910000|2021-07-22 11:05:10|494.3|491.9|494.13|491.73|494.3|491.9|494.13|491.73|0
1626951920000|2021-07-22 11:05:20|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1626951930000|2021-07-22 11:05:30|494.13|491.73|494.3|491.9|494.3|491.9|494.13|491.73|0
1626951950000|2021-07-22 11:05:50|494.13|491.73|494.13|491.73|494.13|491.73|493.95|491.55|0
1626951980000|2021-07-22 11:06:20|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1626952000000|2021-07-22 11:06:40|494.13|491.73|493.95|491.55|494.13|491.73|493.95|491.55|0
1626952010000|2021-07-22 11:06:50|494.13|491.73|494.13|491.73|494.13|491.73|494.13|491.73|0
1626952140000|2021-07-22 11:09:00|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1626952190000|2021-07-22 11:09:50|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1626952200000|2021-07-22 11:10:00|494.3|491.9|494.13|491.73|494.3|491.9|494.13|491.73|0
1626952250000|2021-07-22 11:10:50|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952270000|2021-07-22 11:11:10|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626952280000|2021-07-22 11:11:20|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626952290000|2021-07-22 11:11:30|493.42|491.02|493.41|491.01|493.42|491.02|493.41|491.01|0
1626952300000|2021-07-22 11:11:40|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626952320000|2021-07-22 11:12:00|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626952360000|2021-07-22 11:12:40|493.68|491.28|493.77|491.37|493.77|491.37|493.68|491.28|0
1626952370000|2021-07-22 11:12:50|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952400000|2021-07-22 11:13:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626952410000|2021-07-22 11:13:30|493.85|491.45|493.77|491.37|493.85|491.45|493.77|491.37|0
1626952430000|2021-07-22 11:13:50|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952440000|2021-07-22 11:14:00|493.85|491.45|493.77|491.37|493.85|491.45|493.77|491.37|0
1626952450000|2021-07-22 11:14:10|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952460000|2021-07-22 11:14:20|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626952480000|2021-07-22 11:14:40|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1626952490000|2021-07-22 11:14:50|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626952500000|2021-07-22 11:15:00|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626952520000|2021-07-22 11:15:20|493.85|491.45|493.95|491.55|493.95|491.55|493.85|491.45|0
1626952530000|2021-07-22 11:15:30|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626952540000|2021-07-22 11:15:40|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952570000|2021-07-22 11:16:10|494.03|491.63|494.12|491.72|494.12|491.72|494.03|491.63|0
1626952600000|2021-07-22 11:16:40|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1626952610000|2021-07-22 11:16:50|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626952640000|2021-07-22 11:17:20|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1626952650000|2021-07-22 11:17:30|494.12|491.72|494.21|491.81|494.3|491.9|494.12|491.72|0
1626952660000|2021-07-22 11:17:40|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626952670000|2021-07-22 11:17:50|494.21|491.81|494.12|491.72|494.21|491.81|494.12|491.72|0
1626952690000|2021-07-22 11:18:10|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626952700000|2021-07-22 11:18:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626952710000|2021-07-22 11:18:30|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1626952730000|2021-07-22 11:18:50|493.59|491.19|493.59|491.19|493.59|491.19|493.41|491.01|0
1626952740000|2021-07-22 11:19:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626952760000|2021-07-22 11:19:20|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626952770000|2021-07-22 11:19:30|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626952790000|2021-07-22 11:19:50|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626952800000|2021-07-22 11:20:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626952820000|2021-07-22 11:20:20|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626952840000|2021-07-22 11:20:40|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626952850000|2021-07-22 11:20:50|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626952870000|2021-07-22 11:21:10|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626952900000|2021-07-22 11:21:40|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1626952910000|2021-07-22 11:21:50|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626952940000|2021-07-22 11:22:20|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1626952950000|2021-07-22 11:22:30|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626952980000|2021-07-22 11:23:00|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1626952990000|2021-07-22 11:23:10|493.06|490.66|493.23|490.83|493.23|490.83|493.06|490.66|0
1626953020000|2021-07-22 11:23:40|493.06|490.66|492.88|490.48|493.06|490.66|492.88|490.48|0
1626953030000|2021-07-22 11:23:50|492.96|490.56|493.06|490.66|493.06|490.66|492.96|490.56|0
1626953110000|2021-07-22 11:25:10|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1626953120000|2021-07-22 11:25:20|492.88|490.48|492.7|490.3|492.88|490.48|492.7|490.3|0
1626953150000|2021-07-22 11:25:50|492.52|490.12|492.17|489.77|492.52|490.12|492.17|489.77|0
1626953170000|2021-07-22 11:26:10|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1626953180000|2021-07-22 11:26:20|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1626953190000|2021-07-22 11:26:30|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1626953200000|2021-07-22 11:26:40|492.52|490.12|492.52|490.12|492.52|490.12|492.35|489.95|0
1626953210000|2021-07-22 11:26:50|492.35|489.95|492.17|489.77|492.35|489.95|492.17|489.77|0
1626953220000|2021-07-22 11:27:00|492.08|489.68|491.99|489.59|492.08|489.68|491.99|489.59|0
1626953230000|2021-07-22 11:27:10|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1626953270000|2021-07-22 11:27:50|492.08|489.68|492.17|489.77|492.17|489.77|492.08|489.68|0
1626953280000|2021-07-22 11:28:00|491.99|489.59|491.99|489.59|491.99|489.59|491.99|489.59|0
1626953320000|2021-07-22 11:28:40|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1626953400000|2021-07-22 11:30:00|491.99|489.59|492.17|489.77|492.17|489.77|491.99|489.59|0
1626953460000|2021-07-22 11:31:00|492.34|489.94|492.17|489.77|492.34|489.94|492.17|489.77|0
1626953480000|2021-07-22 11:31:20|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1626953520000|2021-07-22 11:32:00|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1626953530000|2021-07-22 11:32:10|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1626953540000|2021-07-22 11:32:20|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1626953560000|2021-07-22 11:32:40|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1626953570000|2021-07-22 11:32:50|492.78|490.38|492.87|490.47|492.87|490.47|492.78|490.38|0
1626953590000|2021-07-22 11:33:10|492.7|490.3|492.7|490.3|492.87|490.47|492.7|490.3|0
1626953600000|2021-07-22 11:33:20|492.78|490.38|492.7|490.3|492.78|490.38|492.7|490.3|0
1626953630000|2021-07-22 11:33:50|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626953640000|2021-07-22 11:34:00|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1626953650000|2021-07-22 11:34:10|493.23|490.83|493.14|490.74|493.23|490.83|493.05|490.65|0
1626953660000|2021-07-22 11:34:20|493.05|490.65|493.23|490.83|493.23|490.83|493.05|490.65|0
1626953710000|2021-07-22 11:35:10|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1626953720000|2021-07-22 11:35:20|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626953730000|2021-07-22 11:35:30|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626953740000|2021-07-22 11:35:40|493.31|490.91|493.23|490.83|493.41|491.01|493.23|490.83|0
1626953750000|2021-07-22 11:35:50|493.31|490.91|493.23|490.83|493.31|490.91|493.23|490.83|0
1626953760000|2021-07-22 11:36:00|493.14|490.74|492.87|490.47|493.14|490.74|492.87|490.47|0
1626953770000|2021-07-22 11:36:10|492.7|490.3|492.87|490.47|492.87|490.47|492.7|490.3|0
1626953840000|2021-07-22 11:37:20|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1626953850000|2021-07-22 11:37:30|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1626953880000|2021-07-22 11:38:00|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1626953890000|2021-07-22 11:38:10|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626953900000|2021-07-22 11:38:20|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1626953910000|2021-07-22 11:38:30|492.87|490.47|492.7|490.3|492.87|490.47|492.7|490.3|0
1626953930000|2021-07-22 11:38:50|492.87|490.47|492.87|490.47|492.87|490.47|492.7|490.3|0
1626953940000|2021-07-22 11:39:00|492.96|490.56|492.96|490.56|492.96|490.56|492.87|490.47|0
1626953950000|2021-07-22 11:39:10|493.05|490.65|492.87|490.47|493.05|490.65|492.87|490.47|0
1626953960000|2021-07-22 11:39:20|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1626953970000|2021-07-22 11:39:30|493.13|490.73|493.23|490.83|493.23|490.83|493.13|490.73|0
1626953980000|2021-07-22 11:39:40|493.31|490.91|493.23|490.83|493.31|490.91|493.23|490.83|0
1626953990000|2021-07-22 11:39:50|493.4|491|493.23|490.83|493.4|491|493.23|490.83|0
1626954010000|2021-07-22 11:40:10|493.31|490.91|493.23|490.83|493.31|490.91|493.23|490.83|0
1626954020000|2021-07-22 11:40:20|493.4|491|493.4|491|493.4|491|493.4|491|0
1626954030000|2021-07-22 11:40:30|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626954050000|2021-07-22 11:40:50|493.05|490.65|493.05|490.65|493.05|490.65|493.05|490.65|0
1626954060000|2021-07-22 11:41:00|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626954070000|2021-07-22 11:41:10|492.78|490.38|492.87|490.47|492.87|490.47|492.69|490.29|0
1626954110000|2021-07-22 11:41:50|492.69|490.29|492.69|490.29|492.69|490.29|492.69|490.29|0
1626954150000|2021-07-22 11:42:30|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1626954180000|2021-07-22 11:43:00|492.34|489.94|492.16|489.76|492.34|489.94|492.16|489.76|0
1626954190000|2021-07-22 11:43:10|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1626954200000|2021-07-22 11:43:20|492.25|489.85|492.25|489.85|492.25|489.85|492.25|489.85|0
1626954210000|2021-07-22 11:43:30|492.16|489.76|492.25|489.85|492.25|489.85|492.16|489.76|0
1626954220000|2021-07-22 11:43:40|492.16|489.76|492.16|489.76|492.25|489.85|492.16|489.76|0
1626954230000|2021-07-22 11:43:50|492.25|489.85|492.16|489.76|492.34|489.94|492.16|489.76|0
1626954240000|2021-07-22 11:44:00|491.63|489.23|491.28|488.88|491.63|489.23|491.28|488.88|0
1626954250000|2021-07-22 11:44:10|491.45|489.05|491.54|489.14|491.63|489.23|491.45|489.05|0
1626954260000|2021-07-22 11:44:20|491.45|489.05|491.01|488.61|491.45|489.05|490.92|488.52|0
1626954270000|2021-07-22 11:44:30|491.1|488.7|491.45|489.05|491.45|489.05|491.1|488.7|0
1626954280000|2021-07-22 11:44:40|491.63|489.23|491.81|489.41|491.81|489.41|491.63|489.23|0
1626954290000|2021-07-22 11:44:50|491.63|489.23|491.36|488.96|491.63|489.23|491.28|488.88|0
1626954300000|2021-07-22 11:45:00|491.45|489.05|491.71|489.31|491.71|489.31|491.45|489.05|0
1626954310000|2021-07-22 11:45:10|491.81|489.41|491.98|489.58|491.98|489.58|491.81|489.41|0
1626954320000|2021-07-22 11:45:20|492.07|489.67|492.34|489.94|492.34|489.94|492.07|489.67|0
1626954340000|2021-07-22 11:45:40|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1626954350000|2021-07-22 11:45:50|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1626954360000|2021-07-22 11:46:00|491.89|489.49|491.98|489.58|491.98|489.58|491.81|489.41|0
1626954370000|2021-07-22 11:46:10|492.16|489.76|491.98|489.58|492.16|489.76|491.98|489.58|0
1626954380000|2021-07-22 11:46:20|492.07|489.67|491.81|489.41|492.07|489.67|491.81|489.41|0
1626954390000|2021-07-22 11:46:30|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1626954400000|2021-07-22 11:46:40|492.16|489.76|492.34|489.94|492.34|489.94|492.16|489.76|0
1626954410000|2021-07-22 11:46:50|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1626954420000|2021-07-22 11:47:00|492.16|489.76|492.34|489.94|492.34|489.94|492.16|489.76|0
1626954430000|2021-07-22 11:47:10|492.51|490.11|492.34|489.94|492.51|490.11|492.34|489.94|0
1626954440000|2021-07-22 11:47:20|492.51|490.11|492.69|490.29|492.69|490.29|492.51|490.11|0
1626954450000|2021-07-22 11:47:30|492.87|490.47|492.51|490.11|492.87|490.47|492.51|490.11|0
1626954460000|2021-07-22 11:47:40|492.69|490.29|492.34|489.94|492.69|490.29|492.34|489.94|0
1626954470000|2021-07-22 11:47:50|492.51|490.11|492.69|490.29|492.69|490.29|492.51|490.11|0
1626954480000|2021-07-22 11:48:00|492.87|490.47|492.51|490.11|492.87|490.47|492.51|490.11|0
1626954490000|2021-07-22 11:48:10|492.69|490.29|492.69|490.29|492.69|490.29|492.6|490.2|0
1626954500000|2021-07-22 11:48:20|492.51|490.11|492.34|489.94|492.51|490.11|492.34|489.94|0
1626954510000|2021-07-22 11:48:30|492.16|489.76|492.34|489.94|492.34|489.94|492.16|489.76|0
1626954520000|2021-07-22 11:48:40|492.24|489.84|492.34|489.94|492.34|489.94|492.24|489.84|0
1626954530000|2021-07-22 11:48:50|492.51|490.11|492.24|489.84|492.51|490.11|492.16|489.76|0
1626954540000|2021-07-22 11:49:00|491.98|489.58|491.98|489.58|491.98|489.58|491.81|489.41|0
1626954550000|2021-07-22 11:49:10|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1626954570000|2021-07-22 11:49:30|492.34|489.94|492.16|489.76|492.34|489.94|492.16|489.76|0
1626954580000|2021-07-22 11:49:40|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1626954590000|2021-07-22 11:49:50|491.8|489.4|491.63|489.23|491.8|489.4|491.63|489.23|0
1626954600000|2021-07-22 11:50:00|491.8|489.4|491.63|489.23|491.8|489.4|491.63|489.23|0
1626954610000|2021-07-22 11:50:10|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1626954620000|2021-07-22 11:50:20|491.98|489.58|492.16|489.76|492.34|489.94|491.98|489.58|0
1626954630000|2021-07-22 11:50:30|491.98|489.58|492.16|489.76|492.16|489.76|491.98|489.58|0
1626954650000|2021-07-22 11:50:50|492.07|489.67|492.16|489.76|492.16|489.76|491.98|489.58|0
1626954660000|2021-07-22 11:51:00|491.98|489.58|492.34|489.94|492.34|489.94|491.98|489.58|0
1626954670000|2021-07-22 11:51:10|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1626954680000|2021-07-22 11:51:20|492.69|490.29|492.69|490.29|492.69|490.29|492.51|490.11|0
1626954690000|2021-07-22 11:51:30|492.51|490.11|492.16|489.76|492.51|490.11|492.16|489.76|0
1626954700000|2021-07-22 11:51:40|492.34|489.94|492.51|490.11|492.51|490.11|492.34|489.94|0
1626954720000|2021-07-22 11:52:00|492.34|489.94|492.16|489.76|492.34|489.94|492.16|489.76|0
1626954730000|2021-07-22 11:52:10|492.34|489.94|492.34|489.94|492.34|489.94|492.16|489.76|0
1626954750000|2021-07-22 11:52:30|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1626954760000|2021-07-22 11:52:40|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1626954770000|2021-07-22 11:52:50|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1626954790000|2021-07-22 11:53:10|492.34|489.94|492.34|489.94|492.34|489.94|492.34|489.94|0
1626954810000|2021-07-22 11:53:30|492.33|489.93|492.33|489.93|492.51|490.11|492.33|489.93|0
1626954860000|2021-07-22 11:54:20|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1626954870000|2021-07-22 11:54:30|492.33|489.93|492.51|490.11|492.51|490.11|492.33|489.93|0
1626954890000|2021-07-22 11:54:50|492.33|489.93|492.33|489.93|492.33|489.93|492.33|489.93|0
1626954900000|2021-07-22 11:55:00|492.51|490.11|492.69|490.29|492.69|490.29|492.51|490.11|0
1626954910000|2021-07-22 11:55:10|492.51|490.11|492.69|490.29|492.69|490.29|492.51|490.11|0
1626954920000|2021-07-22 11:55:20|492.87|490.47|493.04|490.64|493.04|490.64|492.87|490.47|0
1626954930000|2021-07-22 11:55:30|493.22|490.82|493.13|490.73|493.22|490.82|493.04|490.64|0
1626954940000|2021-07-22 11:55:40|493.22|490.82|492.87|490.47|493.22|490.82|492.87|490.47|0
1626954950000|2021-07-22 11:55:50|492.77|490.37|492.69|490.29|492.87|490.47|492.69|490.29|0
1626954960000|2021-07-22 11:56:00|492.51|490.11|492.51|490.11|492.69|490.29|492.51|490.11|0
1626954970000|2021-07-22 11:56:10|492.69|490.29|492.69|490.29|492.69|490.29|492.69|490.29|0
1626954980000|2021-07-22 11:56:20|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626954990000|2021-07-22 11:56:30|492.69|490.29|492.87|490.47|492.87|490.47|492.69|490.29|0
1626955000000|2021-07-22 11:56:40|492.69|490.29|492.69|490.29|492.69|490.29|492.69|490.29|0
1626955010000|2021-07-22 11:56:50|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626955030000|2021-07-22 11:57:10|492.95|490.55|492.33|489.93|492.95|490.55|492.33|489.93|0
1626955040000|2021-07-22 11:57:20|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1626955050000|2021-07-22 11:57:30|492.6|490.2|492.69|490.29|492.69|490.29|492.6|490.2|0
1626955060000|2021-07-22 11:57:40|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1626955080000|2021-07-22 11:58:00|492.95|490.55|493.04|490.64|493.04|490.64|492.95|490.55|0
1626955090000|2021-07-22 11:58:10|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1626955100000|2021-07-22 11:58:20|493.13|490.73|493.04|490.64|493.13|490.73|493.04|490.64|0
1626955110000|2021-07-22 11:58:30|493.13|490.73|493.22|490.82|493.22|490.82|493.13|490.73|0
1626955160000|2021-07-22 11:59:20|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1626955170000|2021-07-22 11:59:30|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1626955190000|2021-07-22 11:59:50|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1626955200000|2021-07-22 12:00:00|493.22|490.82|493.04|490.64|493.22|490.82|493.04|490.64|0
1626955210000|2021-07-22 12:00:10|492.86|490.46|493.04|490.64|493.04|490.64|492.86|490.46|0
1626955260000|2021-07-22 12:01:00|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1626955270000|2021-07-22 12:01:10|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1626955290000|2021-07-22 12:01:30|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1626955300000|2021-07-22 12:01:40|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1626955310000|2021-07-22 12:01:50|492.86|490.46|492.69|490.29|492.86|490.46|492.69|490.29|0
1626955320000|2021-07-22 12:02:00|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1626955330000|2021-07-22 12:02:10|492.69|490.29|492.69|490.29|492.86|490.46|492.69|490.29|0
1626955340000|2021-07-22 12:02:20|492.86|490.46|492.69|490.29|492.86|490.46|492.69|490.29|0
1626955380000|2021-07-22 12:03:00|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1626955400000|2021-07-22 12:03:20|492.33|489.93|492.33|489.93|492.33|489.93|492.33|489.93|0
1626955420000|2021-07-22 12:03:40|492.51|490.11|492.15|489.75|492.51|490.11|492.15|489.75|0
1626955430000|2021-07-22 12:03:50|491.62|489.22|491.8|489.4|491.8|489.4|491.62|489.22|0
1626955440000|2021-07-22 12:04:00|491.62|489.22|491.44|489.04|491.62|489.22|491.44|489.04|0
1626955450000|2021-07-22 12:04:10|491.62|489.22|491.44|489.04|491.62|489.22|491.44|489.04|0
1626955460000|2021-07-22 12:04:20|491.27|488.87|491.27|488.87|491.27|488.87|491.09|488.69|0
1626955470000|2021-07-22 12:04:30|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955480000|2021-07-22 12:04:40|491.27|488.87|491.27|488.87|491.27|488.87|491.09|488.69|0
1626955490000|2021-07-22 12:04:50|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955520000|2021-07-22 12:05:20|491|488.6|491.09|488.69|491.09|488.69|491|488.6|0
1626955540000|2021-07-22 12:05:40|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1626955550000|2021-07-22 12:05:50|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955560000|2021-07-22 12:06:00|491.27|488.87|491.27|488.87|491.27|488.87|491.27|488.87|0
1626955570000|2021-07-22 12:06:10|491.44|489.04|491.09|488.69|491.44|489.04|491.09|488.69|0
1626955580000|2021-07-22 12:06:20|490.91|488.51|490.91|488.51|490.91|488.51|490.91|488.51|0
1626955600000|2021-07-22 12:06:40|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1626955620000|2021-07-22 12:07:00|490.56|488.16|490.91|488.51|490.91|488.51|490.56|488.16|0
1626955630000|2021-07-22 12:07:10|491.09|488.69|491.27|488.87|491.27|488.87|491.09|488.69|0
1626955650000|2021-07-22 12:07:30|491.09|488.69|491.17|488.77|491.17|488.77|491.09|488.69|0
1626955660000|2021-07-22 12:07:40|491.27|488.87|491.27|488.87|491.27|488.87|491.27|488.87|0
1626955670000|2021-07-22 12:07:50|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955680000|2021-07-22 12:08:00|490.91|488.51|491.09|488.69|491.09|488.69|490.91|488.51|0
1626955710000|2021-07-22 12:08:30|491|488.6|491.09|488.69|491.09|488.69|491|488.6|0
1626955720000|2021-07-22 12:08:40|490.73|488.33|490.47|488.07|490.73|488.33|490.38|487.98|0
1626955730000|2021-07-22 12:08:50|490.56|488.16|490.38|487.98|490.56|488.16|490.38|487.98|0
1626955740000|2021-07-22 12:09:00|490.2|487.8|490.2|487.8|490.2|487.8|490.03|487.63|0
1626955750000|2021-07-22 12:09:10|490.03|487.63|490.2|487.8|490.2|487.8|490.03|487.63|0
1626955760000|2021-07-22 12:09:20|490.38|487.98|490.29|487.89|490.38|487.98|490.29|487.89|0
1626955770000|2021-07-22 12:09:30|490.38|487.98|490.38|487.98|490.38|487.98|490.38|487.98|0
1626955780000|2021-07-22 12:09:40|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1626955790000|2021-07-22 12:09:50|490.38|487.98|490.56|488.16|490.56|488.16|490.38|487.98|0
1626955800000|2021-07-22 12:10:00|490.73|488.33|490.73|488.33|490.73|488.33|490.73|488.33|0
1626955810000|2021-07-22 12:10:10|490.64|488.24|490.91|488.51|490.91|488.51|490.64|488.24|0
1626955820000|2021-07-22 12:10:20|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955830000|2021-07-22 12:10:30|490.91|488.51|490.91|488.51|491.09|488.69|490.91|488.51|0
1626955850000|2021-07-22 12:10:50|490.73|488.33|490.73|488.33|490.73|488.33|490.73|488.33|0
1626955860000|2021-07-22 12:11:00|490.56|488.16|490.38|487.98|490.56|488.16|490.38|487.98|0
1626955870000|2021-07-22 12:11:10|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1626955880000|2021-07-22 12:11:20|490.38|487.98|490.2|487.8|490.38|487.98|490.2|487.8|0
1626955910000|2021-07-22 12:11:50|490.38|487.98|490.38|487.98|490.38|487.98|490.38|487.98|0
1626955920000|2021-07-22 12:12:00|490.73|488.33|490.73|488.33|490.73|488.33|490.73|488.33|0
1626955930000|2021-07-22 12:12:10|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955950000|2021-07-22 12:12:30|490.91|488.51|490.73|488.33|490.91|488.51|490.73|488.33|0
1626955970000|2021-07-22 12:12:50|490.82|488.42|490.91|488.51|490.91|488.51|490.82|488.42|0
1626955980000|2021-07-22 12:13:00|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1626955990000|2021-07-22 12:13:10|491.26|488.86|491.09|488.69|491.26|488.86|491.09|488.69|0
1626956000000|2021-07-22 12:13:20|490.91|488.51|491.09|488.69|491.09|488.69|490.91|488.51|0
1626956030000|2021-07-22 12:13:50|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1626956040000|2021-07-22 12:14:00|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956050000|2021-07-22 12:14:10|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956060000|2021-07-22 12:14:20|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1626956070000|2021-07-22 12:14:30|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956110000|2021-07-22 12:15:10|491.44|489.04|491.62|489.22|491.62|489.22|491.44|489.04|0
1626956120000|2021-07-22 12:15:20|491.44|489.04|491.62|489.22|491.62|489.22|491.44|489.04|0
1626956130000|2021-07-22 12:15:30|491.53|489.13|491.44|489.04|491.53|489.13|491.44|489.04|0
1626956170000|2021-07-22 12:16:10|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956180000|2021-07-22 12:16:20|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956190000|2021-07-22 12:16:30|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956200000|2021-07-22 12:16:40|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956220000|2021-07-22 12:17:00|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956230000|2021-07-22 12:17:10|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956240000|2021-07-22 12:17:20|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956250000|2021-07-22 12:17:30|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956270000|2021-07-22 12:17:50|491.62|489.22|491.44|489.04|491.62|489.22|491.44|489.04|0
1626956340000|2021-07-22 12:19:00|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1626956360000|2021-07-22 12:19:20|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1626956400000|2021-07-22 12:20:00|491.62|489.22|491.62|489.22|491.79|489.39|491.62|489.22|0
1626956420000|2021-07-22 12:20:20|491.79|489.39|491.62|489.22|491.79|489.39|491.62|489.22|0
1626956440000|2021-07-22 12:20:40|491.52|489.12|491.62|489.22|491.62|489.22|491.52|489.12|0
1626956450000|2021-07-22 12:20:50|491.44|489.04|491.26|488.86|491.44|489.04|491.26|488.86|0
1626956470000|2021-07-22 12:21:10|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956480000|2021-07-22 12:21:20|491.52|489.12|491.62|489.22|491.62|489.22|491.52|489.12|0
1626956490000|2021-07-22 12:21:30|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1626956520000|2021-07-22 12:22:00|491.97|489.57|492.15|489.75|492.15|489.75|491.97|489.57|0
1626956530000|2021-07-22 12:22:10|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1626956540000|2021-07-22 12:22:20|492.15|489.75|492.32|489.92|492.32|489.92|492.15|489.75|0
1626956550000|2021-07-22 12:22:30|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1626956560000|2021-07-22 12:22:40|492.23|489.83|492.15|489.75|492.23|489.83|492.15|489.75|0
1626956580000|2021-07-22 12:23:00|492.05|489.65|491.79|489.39|492.05|489.65|491.79|489.39|0
1626956590000|2021-07-22 12:23:10|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1626956610000|2021-07-22 12:23:30|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1626956620000|2021-07-22 12:23:40|491.97|489.57|492.15|489.75|492.15|489.75|491.97|489.57|0
1626956680000|2021-07-22 12:24:40|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1626956710000|2021-07-22 12:25:10|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1626956720000|2021-07-22 12:25:20|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1626956740000|2021-07-22 12:25:40|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1626956750000|2021-07-22 12:25:50|491.97|489.57|492.15|489.75|492.15|489.75|491.97|489.57|0
1626956760000|2021-07-22 12:26:00|491.97|489.57|491.79|489.39|491.97|489.57|491.79|489.39|0
1626956790000|2021-07-22 12:26:30|491.61|489.21|491.61|489.21|491.61|489.21|491.61|489.21|0
1626956820000|2021-07-22 12:27:00|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956830000|2021-07-22 12:27:10|491.26|488.86|491.08|488.68|491.26|488.86|491.08|488.68|0
1626956840000|2021-07-22 12:27:20|490.9|488.5|491.08|488.68|491.08|488.68|490.9|488.5|0
1626956850000|2021-07-22 12:27:30|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1626956890000|2021-07-22 12:28:10|491.44|489.04|491.61|489.21|491.61|489.21|491.44|489.04|0
1626956910000|2021-07-22 12:28:30|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1626956930000|2021-07-22 12:28:50|491.52|489.12|491.61|489.21|491.61|489.21|491.52|489.12|0
1626956990000|2021-07-22 12:29:50|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1626957000000|2021-07-22 12:30:00|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1626957010000|2021-07-22 12:30:10|491.87|489.47|491.87|489.47|491.87|489.47|491.87|489.47|0
1626957020000|2021-07-22 12:30:20|491.79|489.39|491.61|489.21|491.79|489.39|491.61|489.21|0
1626957030000|2021-07-22 12:30:30|491.43|489.03|491.43|489.03|491.43|489.03|491.43|489.03|0
1626957040000|2021-07-22 12:30:40|491.61|489.21|491.61|489.21|491.61|489.21|491.43|489.03|0
1626957050000|2021-07-22 12:30:50|491.43|489.03|491.26|488.86|491.43|489.03|491.26|488.86|0
1626957060000|2021-07-22 12:31:00|491.08|488.68|490.81|488.41|491.26|488.86|490.81|488.41|0
1626957070000|2021-07-22 12:31:10|490.46|488.06|490.37|487.97|490.46|488.06|490.37|487.97|0
1626957090000|2021-07-22 12:31:30|490.2|487.8|490.55|488.15|490.55|488.15|490.2|487.8|0
1626957100000|2021-07-22 12:31:40|490.46|488.06|490.55|488.15|490.55|488.15|490.46|488.06|0
1626957110000|2021-07-22 12:31:50|490.37|487.97|490.55|488.15|490.55|488.15|490.37|487.97|0
1626957120000|2021-07-22 12:32:00|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1626957140000|2021-07-22 12:32:20|490.46|488.06|490.37|487.97|490.55|488.15|490.37|487.97|0
1626957150000|2021-07-22 12:32:30|490.2|487.8|490.19|487.79|490.2|487.8|490.19|487.79|0
1626957160000|2021-07-22 12:32:40|490.02|487.62|489.66|487.26|490.02|487.62|489.66|487.26|0
1626957170000|2021-07-22 12:32:50|489.84|487.44|489.84|487.44|489.84|487.44|489.75|487.35|0
1626957180000|2021-07-22 12:33:00|490.19|487.79|490.19|487.79|490.19|487.79|490.02|487.62|0
1626957190000|2021-07-22 12:33:10|490.37|487.97|490.37|487.97|490.37|487.97|490.28|487.88|0
1626957200000|2021-07-22 12:33:20|490.55|488.15|490.9|488.5|490.9|488.5|490.55|488.15|0
1626957210000|2021-07-22 12:33:30|490.73|488.33|490.9|488.5|490.9|488.5|490.73|488.33|0
1626957220000|2021-07-22 12:33:40|490.73|488.33|490.55|488.15|490.73|488.33|490.55|488.15|0
1626957230000|2021-07-22 12:33:50|490.73|488.33|490.9|488.5|490.9|488.5|490.73|488.33|0
1626957240000|2021-07-22 12:34:00|490.73|488.33|490.9|488.5|490.9|488.5|490.73|488.33|0
1626957260000|2021-07-22 12:34:20|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1626957290000|2021-07-22 12:34:50|490.9|488.5|489.95|487.55|490.9|488.5|489.95|487.55|0
1626957300000|2021-07-22 12:35:00|490.12|487.72|489.77|487.37|490.12|487.72|489.77|487.37|0
1626957310000|2021-07-22 12:35:10|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1626957320000|2021-07-22 12:35:20|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1626957330000|2021-07-22 12:35:30|491.38|488.98|491.56|489.16|491.56|489.16|491.38|488.98|0
1626957340000|2021-07-22 12:35:40|491.74|489.34|491.74|489.34|491.74|489.34|491.56|489.16|0
1626957350000|2021-07-22 12:35:50|491.56|489.16|491.38|488.98|491.56|489.16|491.38|488.98|0
1626957360000|2021-07-22 12:36:00|491.56|489.16|491.38|488.98|491.56|489.16|491.38|488.98|0
1626957370000|2021-07-22 12:36:10|491.21|488.81|490.68|488.28|491.21|488.81|490.68|488.28|0
1626957380000|2021-07-22 12:36:20|490.32|487.92|490.32|487.92|490.32|487.92|490.15|487.75|0
1626957390000|2021-07-22 12:36:30|490.15|487.75|489.79|487.39|490.15|487.75|489.79|487.39|0
1626957400000|2021-07-22 12:36:40|489.62|487.22|489.44|487.04|489.62|487.22|489.26|486.86|0
1626957410000|2021-07-22 12:36:50|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1626957420000|2021-07-22 12:37:00|489.44|487.04|489.44|487.04|489.44|487.04|489.26|486.86|0
1626957430000|2021-07-22 12:37:10|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1626957440000|2021-07-22 12:37:20|489.79|487.39|489.62|487.22|489.79|487.39|489.62|487.22|0
1626957450000|2021-07-22 12:37:30|489.44|487.04|489.44|487.04|489.62|487.22|489.44|487.04|0
1626957460000|2021-07-22 12:37:40|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1626957470000|2021-07-22 12:37:50|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626957480000|2021-07-22 12:38:00|489.26|486.86|489.44|487.04|489.44|487.04|489.26|486.86|0
1626957510000|2021-07-22 12:38:30|489.26|486.86|489.09|486.69|489.26|486.86|489.09|486.69|0
1626957520000|2021-07-22 12:38:40|489.17|486.77|489.09|486.69|489.17|486.77|489.09|486.69|0
1626957530000|2021-07-22 12:38:50|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1626957550000|2021-07-22 12:39:10|489.09|486.69|489.09|486.69|489.26|486.86|489.09|486.69|0
1626957560000|2021-07-22 12:39:20|489.17|486.77|489.09|486.69|489.26|486.86|489.09|486.69|0
1626957570000|2021-07-22 12:39:30|488.91|486.51|488.38|485.98|488.91|486.51|488.38|485.98|0
1626957580000|2021-07-22 12:39:40|488.56|486.16|488.2|485.8|488.56|486.16|488.03|485.63|0
1626957590000|2021-07-22 12:39:50|488.03|485.63|488.03|485.63|488.2|485.8|488.03|485.63|0
1626957600000|2021-07-22 12:40:00|488.2|485.8|488.73|486.33|488.73|486.33|488.2|485.8|0
1626957610000|2021-07-22 12:40:10|488.38|485.98|488.56|486.16|488.56|486.16|488.38|485.98|0
1626957620000|2021-07-22 12:40:20|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626957630000|2021-07-22 12:40:30|489.09|486.69|489.26|486.86|489.26|486.86|489.09|486.69|0
1626957640000|2021-07-22 12:40:40|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626957650000|2021-07-22 12:40:50|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1626957660000|2021-07-22 12:41:00|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626957670000|2021-07-22 12:41:10|489.08|486.68|488.73|486.33|489.08|486.68|488.73|486.33|0
1626957680000|2021-07-22 12:41:20|488.56|486.16|488.38|485.98|488.56|486.16|488.38|485.98|0
1626957690000|2021-07-22 12:41:30|488.2|485.8|488.03|485.63|488.2|485.8|488.03|485.63|0
1626957700000|2021-07-22 12:41:40|488.2|485.8|488.56|486.16|488.56|486.16|488.2|485.8|0
1626957710000|2021-07-22 12:41:50|488.38|485.98|488.56|486.16|488.56|486.16|488.38|485.98|0
1626957720000|2021-07-22 12:42:00|488.38|485.98|488.2|485.8|488.38|485.98|488.2|485.8|0
1626957730000|2021-07-22 12:42:10|488.03|485.63|488.2|485.8|488.2|485.8|488.03|485.63|0
1626957740000|2021-07-22 12:42:20|488.11|485.71|487.85|485.45|488.11|485.71|487.85|485.45|0
1626957750000|2021-07-22 12:42:30|488.03|485.63|487.85|485.45|488.03|485.63|487.85|485.45|0
1626957760000|2021-07-22 12:42:40|488.03|485.63|488.03|485.63|488.03|485.63|488.03|485.63|0
1626957780000|2021-07-22 12:43:00|488.2|485.8|488.2|485.8|488.2|485.8|488.03|485.63|0
1626957790000|2021-07-22 12:43:10|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1626957800000|2021-07-22 12:43:20|488.46|486.06|488.38|485.98|488.46|486.06|488.38|485.98|0
1626957810000|2021-07-22 12:43:30|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626957820000|2021-07-22 12:43:40|488.38|485.98|488.55|486.15|488.55|486.15|488.38|485.98|0
1626957830000|2021-07-22 12:43:50|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1626957840000|2021-07-22 12:44:00|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626957850000|2021-07-22 12:44:10|488.73|486.33|488.73|486.33|488.73|486.33|488.73|486.33|0
1626957860000|2021-07-22 12:44:20|488.91|486.51|489.08|486.68|489.08|486.68|488.91|486.51|0
1626957880000|2021-07-22 12:44:40|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1626957890000|2021-07-22 12:44:50|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1626957900000|2021-07-22 12:45:00|488.91|486.51|488.73|486.33|488.91|486.51|488.55|486.15|0
1626957910000|2021-07-22 12:45:10|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626957920000|2021-07-22 12:45:20|488.73|486.33|488.73|486.33|488.73|486.33|488.73|486.33|0
1626957930000|2021-07-22 12:45:30|488.91|486.51|488.73|486.33|488.91|486.51|488.73|486.33|0
1626957940000|2021-07-22 12:45:40|488.82|486.42|488.73|486.33|488.91|486.51|488.73|486.33|0
1626957950000|2021-07-22 12:45:50|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626957970000|2021-07-22 12:46:10|488.73|486.33|488.55|486.15|488.73|486.33|488.55|486.15|0
1626957980000|2021-07-22 12:46:20|488.38|485.98|488.38|485.98|488.38|485.98|488.2|485.8|0
1626957990000|2021-07-22 12:46:30|488.46|486.06|488.55|486.15|488.73|486.33|488.46|486.06|0
1626958000000|2021-07-22 12:46:40|488.38|485.98|488.2|485.8|488.38|485.98|488.2|485.8|0
1626958010000|2021-07-22 12:46:50|488.02|485.62|488.2|485.8|488.2|485.8|488.02|485.62|0
1626958020000|2021-07-22 12:47:00|488.02|485.62|488.2|485.8|488.2|485.8|488.02|485.62|0
1626958030000|2021-07-22 12:47:10|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626958040000|2021-07-22 12:47:20|487.85|485.45|487.85|485.45|487.85|485.45|487.85|485.45|0
1626958060000|2021-07-22 12:47:40|488.02|485.62|488.2|485.8|488.2|485.8|488.02|485.62|0
1626958070000|2021-07-22 12:47:50|488.02|485.62|488.38|485.98|488.38|485.98|488.02|485.62|0
1626958080000|2021-07-22 12:48:00|488.2|485.8|488.2|485.8|488.2|485.8|488.2|485.8|0
1626958090000|2021-07-22 12:48:10|488.38|485.98|488.38|485.98|488.38|485.98|488.2|485.8|0
1626958100000|2021-07-22 12:48:20|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626958110000|2021-07-22 12:48:30|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1626958130000|2021-07-22 12:48:50|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626958140000|2021-07-22 12:49:00|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626958160000|2021-07-22 12:49:20|488.81|486.41|488.73|486.33|488.81|486.41|488.73|486.33|0
1626958170000|2021-07-22 12:49:30|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1626958180000|2021-07-22 12:49:40|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1626958190000|2021-07-22 12:49:50|488.91|486.51|488.91|486.51|489.08|486.68|488.91|486.51|0
1626958200000|2021-07-22 12:50:00|488.73|486.33|488.73|486.33|488.73|486.33|488.73|486.33|0
1626958210000|2021-07-22 12:50:10|488.91|486.51|488.73|486.33|488.91|486.51|488.73|486.33|0
1626958230000|2021-07-22 12:50:30|488.55|486.15|488.73|486.33|488.73|486.33|488.55|486.15|0
1626958240000|2021-07-22 12:50:40|488.55|486.15|488.73|486.33|488.73|486.33|488.55|486.15|0
1626958250000|2021-07-22 12:50:50|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1626958260000|2021-07-22 12:51:00|488.73|486.33|488.9|486.5|488.9|486.5|488.73|486.33|0
1626958280000|2021-07-22 12:51:20|488.73|486.33|488.55|486.15|488.73|486.33|488.55|486.15|0
1626958290000|2021-07-22 12:51:30|488.46|486.06|488.38|485.98|488.46|486.06|488.38|485.98|0
1626958300000|2021-07-22 12:51:40|488.2|485.8|487.85|485.45|488.2|485.8|487.85|485.45|0
1626958310000|2021-07-22 12:51:50|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626958320000|2021-07-22 12:52:00|487.85|485.45|488.02|485.62|488.02|485.62|487.85|485.45|0
1626958330000|2021-07-22 12:52:10|488.2|485.8|488.02|485.62|488.2|485.8|488.02|485.62|0
1626958340000|2021-07-22 12:52:20|488.2|485.8|488.11|485.71|488.2|485.8|488.11|485.71|0
1626958350000|2021-07-22 12:52:30|488.02|485.62|487.67|485.27|488.02|485.62|487.67|485.27|0
1626958360000|2021-07-22 12:52:40|487.32|484.92|487.49|485.09|487.49|485.09|487.32|484.92|0
1626958370000|2021-07-22 12:52:50|487.32|484.92|487.32|484.92|487.32|484.92|487.32|484.92|0
1626958380000|2021-07-22 12:53:00|487.67|485.27|487.67|485.27|487.67|485.27|487.49|485.09|0
1626958390000|2021-07-22 12:53:10|487.85|485.45|487.67|485.27|487.85|485.45|487.67|485.27|0
1626958400000|2021-07-22 12:53:20|487.49|485.09|487.32|484.92|487.49|485.09|487.32|484.92|0
1626958410000|2021-07-22 12:53:30|487.14|484.74|487.32|484.92|487.32|484.92|487.14|484.74|0
1626958420000|2021-07-22 12:53:40|487.14|484.74|486.96|484.56|487.14|484.74|486.79|484.39|0
1626958430000|2021-07-22 12:53:50|486.61|484.21|486.96|484.56|486.96|484.56|486.61|484.21|0
1626958440000|2021-07-22 12:54:00|486.79|484.39|487.14|484.74|487.32|484.92|486.79|484.39|0
1626958450000|2021-07-22 12:54:10|487.32|484.92|487.14|484.74|487.32|484.92|487.14|484.74|0
1626958460000|2021-07-22 12:54:20|487.32|484.92|487.32|484.92|487.32|484.92|487.32|484.92|0
1626958470000|2021-07-22 12:54:30|487.14|484.74|487.14|484.74|487.14|484.74|487.14|484.74|0
1626958480000|2021-07-22 12:54:40|486.96|484.56|486.96|484.56|486.96|484.56|486.79|484.39|0
1626958490000|2021-07-22 12:54:50|486.79|484.39|486.61|484.21|486.79|484.39|486.61|484.21|0
1626958500000|2021-07-22 12:55:00|486.79|484.39|486.96|484.56|486.96|484.56|486.61|484.21|0
1626958520000|2021-07-22 12:55:20|487.14|484.74|487.14|484.74|487.14|484.74|487.14|484.74|0
1626958530000|2021-07-22 12:55:30|487.32|484.92|487.14|484.74|487.32|484.92|487.14|484.74|0
1626958540000|2021-07-22 12:55:40|486.79|484.39|486.96|484.56|486.96|484.56|486.79|484.39|0
1626958550000|2021-07-22 12:55:50|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1626958560000|2021-07-22 12:56:00|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1626958570000|2021-07-22 12:56:10|486.79|484.39|486.96|484.56|486.96|484.56|486.61|484.21|0
1626958580000|2021-07-22 12:56:20|487.14|484.74|487.32|484.92|487.32|484.92|487.14|484.74|0
1626958590000|2021-07-22 12:56:30|487.22|484.82|487.32|484.92|487.32|484.92|487.22|484.82|0
1626958600000|2021-07-22 12:56:40|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1626958610000|2021-07-22 12:56:50|487.67|485.27|487.84|485.44|487.84|485.44|487.67|485.27|0
1626958620000|2021-07-22 12:57:00|487.67|485.27|487.49|485.09|487.67|485.27|487.49|485.09|0
1626958630000|2021-07-22 12:57:10|487.32|484.92|487.49|485.09|487.49|485.09|487.32|484.92|0
1626958640000|2021-07-22 12:57:20|487.67|485.27|487.67|485.27|487.67|485.27|487.67|485.27|0
1626958660000|2021-07-22 12:57:40|487.49|485.09|487.67|485.27|487.67|485.27|487.49|485.09|0
1626958680000|2021-07-22 12:58:00|487.84|485.44|487.67|485.27|487.84|485.44|487.67|485.27|0
1626958690000|2021-07-22 12:58:10|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1626958700000|2021-07-22 12:58:20|487.67|485.27|487.84|485.44|487.84|485.44|487.67|485.27|0
1626958720000|2021-07-22 12:58:40|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626958730000|2021-07-22 12:58:50|488.2|485.8|487.84|485.44|488.2|485.8|487.84|485.44|0
1626958740000|2021-07-22 12:59:00|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626958750000|2021-07-22 12:59:10|488.2|485.8|488.02|485.62|488.2|485.8|488.02|485.62|0
1626958770000|2021-07-22 12:59:30|487.84|485.44|487.84|485.44|488.02|485.62|487.84|485.44|0
1626958780000|2021-07-22 12:59:40|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626958790000|2021-07-22 12:59:50|487.84|485.44|488.2|485.8|488.2|485.8|487.84|485.44|0
1626958800000|2021-07-22 13:00:00|487.84|485.44|488.2|485.8|488.2|485.8|487.84|485.44|0
1626958810000|2021-07-22 13:00:10|488.72|486.32|488.2|485.8|488.72|486.32|488.2|485.8|0
1626958820000|2021-07-22 13:00:20|488.02|485.62|487.84|485.44|488.02|485.62|487.84|485.44|0
1626958830000|2021-07-22 13:00:30|488.02|485.62|488.2|485.8|488.2|485.8|488.02|485.62|0
1626958840000|2021-07-22 13:00:40|488.28|485.88|488.37|485.97|488.37|485.97|488.28|485.88|0
1626958850000|2021-07-22 13:00:50|488.2|485.8|488.2|485.8|488.2|485.8|488.2|485.8|0
1626958860000|2021-07-22 13:01:00|488.37|485.97|488.55|486.15|488.55|486.15|488.37|485.97|0
1626958880000|2021-07-22 13:01:20|488.37|485.97|488.37|485.97|488.37|485.97|488.2|485.8|0
1626958890000|2021-07-22 13:01:30|488.2|485.8|488.37|485.97|488.37|485.97|488.2|485.8|0
1626958910000|2021-07-22 13:01:50|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626958920000|2021-07-22 13:02:00|488.37|485.97|488.28|485.88|488.37|485.97|488.28|485.88|0
1626958930000|2021-07-22 13:02:10|488.37|485.97|488.55|486.15|488.55|486.15|488.37|485.97|0
1626958940000|2021-07-22 13:02:20|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626958950000|2021-07-22 13:02:30|488.9|486.5|488.55|486.15|488.9|486.5|488.55|486.15|0
1626958960000|2021-07-22 13:02:40|488.72|486.32|488.72|486.32|488.72|486.32|488.63|486.23|0
1626958970000|2021-07-22 13:02:50|488.55|486.15|488.9|486.5|488.9|486.5|488.55|486.15|0
1626958980000|2021-07-22 13:03:00|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1626958990000|2021-07-22 13:03:10|488.9|486.5|488.55|486.15|488.9|486.5|488.55|486.15|0
1626959000000|2021-07-22 13:03:20|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1626959010000|2021-07-22 13:03:30|488.19|485.79|488.19|485.79|488.19|485.79|488.19|485.79|0
1626959040000|2021-07-22 13:04:00|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1626959050000|2021-07-22 13:04:10|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626959060000|2021-07-22 13:04:20|488.63|486.23|488.55|486.15|488.72|486.32|488.55|486.15|0
1626959070000|2021-07-22 13:04:30|488.37|485.97|488.37|485.97|488.55|486.15|488.37|485.97|0
1626959080000|2021-07-22 13:04:40|488.46|486.06|488.37|485.97|488.46|486.06|488.37|485.97|0
1626959090000|2021-07-22 13:04:50|488.19|485.79|488.19|485.79|488.19|485.79|488.19|485.79|0
1626959100000|2021-07-22 13:05:00|488.37|485.97|488.55|486.15|488.55|486.15|488.37|485.97|0
1626959110000|2021-07-22 13:05:10|488.37|485.97|488.55|486.15|488.55|486.15|488.37|485.97|0
1626959130000|2021-07-22 13:05:30|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959150000|2021-07-22 13:05:50|488.9|486.5|488.98|486.58|488.98|486.58|488.9|486.5|0
1626959160000|2021-07-22 13:06:00|488.72|486.32|488.9|486.5|488.9|486.5|488.72|486.32|0
1626959170000|2021-07-22 13:06:10|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959180000|2021-07-22 13:06:20|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626959190000|2021-07-22 13:06:30|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959200000|2021-07-22 13:06:40|488.9|486.5|488.9|486.5|488.9|486.5|488.72|486.32|0
1626959210000|2021-07-22 13:06:50|488.81|486.41|488.55|486.15|488.81|486.41|488.55|486.15|0
1626959250000|2021-07-22 13:07:30|488.72|486.32|488.9|486.5|488.9|486.5|488.72|486.32|0
1626959260000|2021-07-22 13:07:40|488.81|486.41|488.72|486.32|488.81|486.41|488.72|486.32|0
1626959280000|2021-07-22 13:08:00|488.55|486.15|488.37|485.97|488.55|486.15|488.37|485.97|0
1626959290000|2021-07-22 13:08:10|488.19|485.79|488.19|485.79|488.19|485.79|488.19|485.79|0
1626959300000|2021-07-22 13:08:20|488.02|485.62|488.19|485.79|488.19|485.79|488.02|485.62|0
1626959310000|2021-07-22 13:08:30|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1626959320000|2021-07-22 13:08:40|488.19|485.79|488.37|485.97|488.37|485.97|488.19|485.79|0
1626959340000|2021-07-22 13:09:00|488.55|486.15|488.19|485.79|488.55|486.15|488.19|485.79|0
1626959350000|2021-07-22 13:09:10|488.37|485.97|488.54|486.14|488.54|486.14|488.37|485.97|0
1626959360000|2021-07-22 13:09:20|488.45|486.05|488.37|485.97|488.45|486.05|488.37|485.97|0
1626959380000|2021-07-22 13:09:40|488.19|485.79|488.37|485.97|488.37|485.97|488.19|485.79|0
1626959400000|2021-07-22 13:10:00|488.19|485.79|488.02|485.62|488.19|485.79|488.02|485.62|0
1626959410000|2021-07-22 13:10:10|488.19|485.79|488.37|485.97|488.37|485.97|488.19|485.79|0
1626959420000|2021-07-22 13:10:20|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1626959430000|2021-07-22 13:10:30|488.72|486.32|488.54|486.14|488.72|486.32|488.54|486.14|0
1626959440000|2021-07-22 13:10:40|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959460000|2021-07-22 13:11:00|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1626959490000|2021-07-22 13:11:30|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959500000|2021-07-22 13:11:40|488.54|486.14|488.72|486.32|488.72|486.32|488.37|485.97|0
1626959510000|2021-07-22 13:11:50|488.54|486.14|488.72|486.32|488.72|486.32|488.54|486.14|0
1626959520000|2021-07-22 13:12:00|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1626959530000|2021-07-22 13:12:10|488.37|485.97|488.45|486.05|488.54|486.14|488.37|485.97|0
1626959540000|2021-07-22 13:12:20|488.54|486.14|488.54|486.14|488.72|486.32|488.54|486.14|0
1626959550000|2021-07-22 13:12:30|488.37|485.97|488.54|486.14|488.54|486.14|488.37|485.97|0
1626959560000|2021-07-22 13:12:40|488.37|485.97|488.01|485.61|488.37|485.97|488.01|485.61|0
1626959570000|2021-07-22 13:12:50|487.84|485.44|487.49|485.09|487.84|485.44|487.49|485.09|0
1626959580000|2021-07-22 13:13:00|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1626959590000|2021-07-22 13:13:10|487.13|484.73|487.31|484.91|487.31|484.91|487.13|484.73|0
1626959600000|2021-07-22 13:13:20|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1626959610000|2021-07-22 13:13:30|487.31|484.91|487.66|485.26|487.66|485.26|487.31|484.91|0
1626959620000|2021-07-22 13:13:40|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1626959630000|2021-07-22 13:13:50|487.66|485.26|487.84|485.44|487.84|485.44|487.66|485.26|0
1626959640000|2021-07-22 13:14:00|487.92|485.52|488.01|485.61|488.01|485.61|487.84|485.44|0
1626959650000|2021-07-22 13:14:10|488.19|485.79|488.01|485.61|488.19|485.79|488.01|485.61|0
1626959660000|2021-07-22 13:14:20|488.19|485.79|488.37|485.97|488.37|485.97|488.19|485.79|0
1626959670000|2021-07-22 13:14:30|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1626959680000|2021-07-22 13:14:40|488.72|486.32|488.54|486.14|488.72|486.32|488.54|486.14|0
1626959690000|2021-07-22 13:14:50|488.72|486.32|488.54|486.14|488.72|486.32|488.54|486.14|0
1626959700000|2021-07-22 13:15:00|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959710000|2021-07-22 13:15:10|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1626959720000|2021-07-22 13:15:20|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1626959730000|2021-07-22 13:15:30|488.9|486.5|488.9|486.5|488.9|486.5|488.72|486.32|0
1626959740000|2021-07-22 13:15:40|488.72|486.32|488.72|486.32|488.8|486.4|488.72|486.32|0
1626959750000|2021-07-22 13:15:50|488.9|486.5|489.07|486.67|489.07|486.67|488.9|486.5|0
1626959760000|2021-07-22 13:16:00|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1626959770000|2021-07-22 13:16:10|489.6|487.2|489.6|487.2|489.6|487.2|489.6|487.2|0
1626959780000|2021-07-22 13:16:20|489.78|487.38|489.78|487.38|489.78|487.38|489.6|487.2|0
1626959800000|2021-07-22 13:16:40|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626959810000|2021-07-22 13:16:50|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626959820000|2021-07-22 13:17:00|489.95|487.55|489.95|487.55|489.95|487.55|489.78|487.38|0
1626959840000|2021-07-22 13:17:20|489.78|487.38|489.95|487.55|489.95|487.55|489.78|487.38|0
1626959850000|2021-07-22 13:17:30|489.78|487.38|489.95|487.55|489.95|487.55|489.78|487.38|0
1626959860000|2021-07-22 13:17:40|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626959870000|2021-07-22 13:17:50|490.31|487.91|490.31|487.91|490.31|487.91|490.13|487.73|0
1626959880000|2021-07-22 13:18:00|490.48|488.08|490.66|488.26|490.66|488.26|490.48|488.08|0
1626959900000|2021-07-22 13:18:20|490.48|488.08|490.48|488.08|490.48|488.08|490.48|488.08|0
1626959910000|2021-07-22 13:18:30|490.31|487.91|490.13|487.73|490.31|487.91|490.13|487.73|0
1626959920000|2021-07-22 13:18:40|490.31|487.91|490.31|487.91|490.31|487.91|490.31|487.91|0
1626959930000|2021-07-22 13:18:50|490.21|487.81|490.31|487.91|490.31|487.91|490.21|487.81|0
1626959940000|2021-07-22 13:19:00|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626959960000|2021-07-22 13:19:20|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626959980000|2021-07-22 13:19:40|490.13|487.73|489.95|487.55|490.13|487.73|489.95|487.55|0
1626959990000|2021-07-22 13:19:50|490.13|487.73|490.13|487.73|490.31|487.91|490.13|487.73|0
1626960000000|2021-07-22 13:20:00|489.95|487.55|490.13|487.73|490.13|487.73|489.95|487.55|0
1626960010000|2021-07-22 13:20:10|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960020000|2021-07-22 13:20:20|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960030000|2021-07-22 13:20:30|490.31|487.91|490.48|488.08|490.48|488.08|490.31|487.91|0
1626960040000|2021-07-22 13:20:40|490.57|488.17|490.48|488.08|490.57|488.17|490.48|488.08|0
1626960060000|2021-07-22 13:21:00|490.31|487.91|490.31|487.91|490.31|487.91|490.31|487.91|0
1626960070000|2021-07-22 13:21:10|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960080000|2021-07-22 13:21:20|490.31|487.91|490.31|487.91|490.31|487.91|490.31|487.91|0
1626960090000|2021-07-22 13:21:30|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960100000|2021-07-22 13:21:40|490.31|487.91|490.31|487.91|490.31|487.91|490.31|487.91|0
1626960110000|2021-07-22 13:21:50|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960120000|2021-07-22 13:22:00|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960130000|2021-07-22 13:22:10|489.86|487.46|490.13|487.73|490.13|487.73|489.86|487.46|0
1626960140000|2021-07-22 13:22:20|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960160000|2021-07-22 13:22:40|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960180000|2021-07-22 13:23:00|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960190000|2021-07-22 13:23:10|489.78|487.38|489.78|487.38|489.78|487.38|489.78|487.38|0
1626960200000|2021-07-22 13:23:20|489.77|487.37|489.77|487.37|489.77|487.37|489.77|487.37|0
1626960210000|2021-07-22 13:23:30|489.6|487.2|489.77|487.37|489.77|487.37|489.6|487.2|0
1626960240000|2021-07-22 13:24:00|489.95|487.55|489.77|487.37|489.95|487.55|489.77|487.37|0
1626960250000|2021-07-22 13:24:10|489.95|487.55|489.77|487.37|489.95|487.55|489.77|487.37|0
1626960270000|2021-07-22 13:24:30|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960280000|2021-07-22 13:24:40|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960290000|2021-07-22 13:24:50|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960300000|2021-07-22 13:25:00|489.77|487.37|489.77|487.37|489.77|487.37|489.77|487.37|0
1626960320000|2021-07-22 13:25:20|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1626960330000|2021-07-22 13:25:30|489.77|487.37|489.95|487.55|489.95|487.55|489.77|487.37|0
1626960350000|2021-07-22 13:25:50|490.13|487.73|490.13|487.73|490.13|487.73|490.13|487.73|0
1626960360000|2021-07-22 13:26:00|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1626960370000|2021-07-22 13:26:10|490.48|488.08|490.3|487.9|490.48|488.08|490.3|487.9|0
1626960390000|2021-07-22 13:26:30|490.48|488.08|490.48|488.08|490.48|488.08|490.48|488.08|0
1626960400000|2021-07-22 13:26:40|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1626960410000|2021-07-22 13:26:50|490.48|488.08|490.48|488.08|490.48|488.08|490.48|488.08|0
1626960420000|2021-07-22 13:27:00|490.66|488.26|490.48|488.08|490.66|488.26|490.48|488.08|0
1626960440000|2021-07-22 13:27:20|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1626960450000|2021-07-22 13:27:30|490.83|488.43|491.01|488.61|491.01|488.61|490.83|488.43|0
1626960460000|2021-07-22 13:27:40|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1626960470000|2021-07-22 13:27:50|490.66|488.26|490.48|488.08|490.66|488.26|490.48|488.08|0
1626960480000|2021-07-22 13:28:00|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1626960490000|2021-07-22 13:28:10|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1626960500000|2021-07-22 13:28:20|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1626960510000|2021-07-22 13:28:30|491.01|488.61|490.83|488.43|491.01|488.61|490.83|488.43|0
1626960520000|2021-07-22 13:28:40|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1626960530000|2021-07-22 13:28:50|490.83|488.43|491.01|488.61|491.01|488.61|490.83|488.43|0
1626960540000|2021-07-22 13:29:00|490.92|488.52|491.01|488.61|491.01|488.61|490.83|488.43|0
1626960550000|2021-07-22 13:29:10|491.19|488.79|491.01|488.61|491.19|488.79|491.01|488.61|0
1626960560000|2021-07-22 13:29:20|491.19|488.79|490.83|488.43|491.19|488.79|490.83|488.43|0
1626960570000|2021-07-22 13:29:30|490.66|488.26|490.83|488.43|490.83|488.43|490.66|488.26|0
1626960580000|2021-07-22 13:29:40|490.66|488.26|490.83|488.43|490.83|488.43|490.66|488.26|0
1626960590000|2021-07-22 13:29:50|491.01|488.61|491.19|488.79|491.19|488.79|491.01|488.61|0
1626960600000|2021-07-22 13:30:00|490.83|488.43|491.72|489.32|491.72|489.32|490.83|488.43|0
1626960610000|2021-07-22 13:30:10|491.19|488.79|491.89|489.49|491.89|489.49|491.19|488.79|0
1626960620000|2021-07-22 13:30:20|492.25|489.85|492.25|489.85|492.25|489.85|492.07|489.67|0
1626960630000|2021-07-22 13:30:30|492.42|490.02|492.07|489.67|492.6|490.2|492.07|489.67|0
1626960640000|2021-07-22 13:30:40|491.89|489.49|491.01|488.61|491.89|489.49|491.01|488.61|0
1626960650000|2021-07-22 13:30:50|490.83|488.43|491.89|489.49|491.89|489.49|490.83|488.43|0
1626960660000|2021-07-22 13:31:00|492.25|489.85|492.6|490.2|492.78|490.38|492.25|489.85|0
1626960670000|2021-07-22 13:31:10|492.42|490.02|492.42|490.02|492.42|490.02|492.25|489.85|0
1626960680000|2021-07-22 13:31:20|492.6|490.2|492.78|490.38|492.96|490.56|492.6|490.2|0
1626960690000|2021-07-22 13:31:30|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1626960700000|2021-07-22 13:31:40|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1626960710000|2021-07-22 13:31:50|492.07|489.67|492.42|490.02|492.42|490.02|492.07|489.67|0
1626960720000|2021-07-22 13:32:00|492.25|489.85|491.89|489.49|492.25|489.85|491.89|489.49|0
1626960730000|2021-07-22 13:32:10|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1626960740000|2021-07-22 13:32:20|491.89|489.49|491.54|489.14|491.89|489.49|491.54|489.14|0
1626960750000|2021-07-22 13:32:30|491.36|488.96|491.01|488.61|491.54|489.14|491.01|488.61|0
1626960760000|2021-07-22 13:32:40|491.19|488.79|491.36|488.96|491.36|488.96|491.19|488.79|0
1626960770000|2021-07-22 13:32:50|491.01|488.61|490.65|488.25|491.01|488.61|490.65|488.25|0
1626960780000|2021-07-22 13:33:00|491.36|488.96|491.36|488.96|491.36|488.96|491.18|488.78|0
1626960790000|2021-07-22 13:33:10|491.54|489.14|491.01|488.61|491.54|489.14|491.01|488.61|0
1626960800000|2021-07-22 13:33:20|490.83|488.43|490.65|488.25|490.83|488.43|490.65|488.25|0
1626960810000|2021-07-22 13:33:30|490.48|488.08|490.65|488.25|490.65|488.25|490.48|488.08|0
1626960830000|2021-07-22 13:33:50|490.48|488.08|491.18|488.78|491.18|488.78|490.48|488.08|0
1626960840000|2021-07-22 13:34:00|491.36|488.96|490.83|488.43|491.36|488.96|490.83|488.43|0
1626960850000|2021-07-22 13:34:10|490.65|488.25|490.65|488.25|490.65|488.25|490.48|488.08|0
1626960860000|2021-07-22 13:34:20|490.48|488.08|490.12|487.72|490.48|488.08|490.12|487.72|0
1626960870000|2021-07-22 13:34:30|489.59|487.19|489.77|487.37|489.95|487.55|489.59|487.19|0
1626960880000|2021-07-22 13:34:40|489.59|487.19|489.77|487.37|489.77|487.37|489.59|487.19|0
1626960890000|2021-07-22 13:34:50|489.59|487.19|489.95|487.55|489.95|487.55|489.59|487.19|0
1626960900000|2021-07-22 13:35:00|489.42|487.02|488.54|486.14|489.42|487.02|488.36|485.96|0
1626960910000|2021-07-22 13:35:10|488.36|485.96|488.54|486.14|488.54|486.14|488.36|485.96|0
1626960920000|2021-07-22 13:35:20|488.18|485.78|488.01|485.61|488.18|485.78|488.01|485.61|0
1626960930000|2021-07-22 13:35:30|487.83|485.43|487.48|485.08|487.83|485.43|487.48|485.08|0
1626960940000|2021-07-22 13:35:40|487.12|484.72|486.95|484.55|487.12|484.72|486.95|484.55|0
1626960950000|2021-07-22 13:35:50|486.77|484.37|487.65|485.25|487.65|485.25|486.77|484.37|0
1626960960000|2021-07-22 13:36:00|486.95|484.55|488.18|485.78|488.18|485.78|486.95|484.55|0
1626960970000|2021-07-22 13:36:10|488.53|486.13|488.01|485.61|488.71|486.31|488.01|485.61|0
1626960980000|2021-07-22 13:36:20|488.18|485.78|487.65|485.25|488.18|485.78|487.65|485.25|0
1626960990000|2021-07-22 13:36:30|487.48|485.08|487.48|485.08|487.48|485.08|487.3|484.9|0
1626961000000|2021-07-22 13:36:40|487.3|484.9|487.65|485.25|487.65|485.25|487.3|484.9|0
1626961010000|2021-07-22 13:36:50|487.3|484.9|487.3|484.9|487.3|484.9|487.3|484.9|0
1626961020000|2021-07-22 13:37:00|486.95|484.55|486.77|484.37|486.95|484.55|486.77|484.37|0
1626961030000|2021-07-22 13:37:10|486.95|484.55|486.95|484.55|486.95|484.55|486.77|484.37|0
1626961040000|2021-07-22 13:37:20|486.42|484.02|486.42|484.02|486.6|484.2|486.42|484.02|0
1626961050000|2021-07-22 13:37:30|486.24|483.84|486.24|483.84|486.24|483.84|486.07|483.67|0
1626961060000|2021-07-22 13:37:40|486.42|484.02|486.24|483.84|486.42|484.02|486.24|483.84|0
1626961070000|2021-07-22 13:37:50|486.42|484.02|485.89|483.49|486.42|484.02|485.89|483.49|0
1626961080000|2021-07-22 13:38:00|486.07|483.67|486.07|483.67|486.42|484.02|486.07|483.67|0
1626961090000|2021-07-22 13:38:10|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1626961100000|2021-07-22 13:38:20|486.07|483.67|486.42|484.02|486.42|484.02|486.07|483.67|0
1626961110000|2021-07-22 13:38:30|486.07|483.67|485.89|483.49|486.07|483.67|485.89|483.49|0
1626961120000|2021-07-22 13:38:40|486.07|483.67|485.89|483.49|486.07|483.67|485.89|483.49|0
1626961130000|2021-07-22 13:38:50|486.24|483.84|486.42|484.02|486.42|484.02|486.24|483.84|0
1626961140000|2021-07-22 13:39:00|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1626961150000|2021-07-22 13:39:10|486.42|484.02|486.77|484.37|486.77|484.37|486.42|484.02|0
1626961160000|2021-07-22 13:39:20|486.95|484.55|486.77|484.37|486.95|484.55|486.77|484.37|0
1626961170000|2021-07-22 13:39:30|486.95|484.55|487.3|484.9|487.3|484.9|486.95|484.55|0
1626961180000|2021-07-22 13:39:40|487.48|485.08|487.48|485.08|487.48|485.08|487.12|484.72|0
1626961190000|2021-07-22 13:39:50|487.65|485.25|488|485.6|488|485.6|487.65|485.25|0
1626961200000|2021-07-22 13:40:00|488.18|485.78|488.71|486.31|488.71|486.31|488.18|485.78|0
1626961210000|2021-07-22 13:40:10|488|485.6|488.53|486.13|488.53|486.13|488|485.6|0
1626961220000|2021-07-22 13:40:20|488.71|486.31|489.24|486.84|489.24|486.84|488.71|486.31|0
1626961230000|2021-07-22 13:40:30|489.42|487.02|489.59|487.19|489.59|487.19|489.24|486.84|0
1626961240000|2021-07-22 13:40:40|489.77|487.37|489.94|487.54|489.95|487.55|489.77|487.37|0
1626961250000|2021-07-22 13:40:50|489.59|487.19|489.42|487.02|489.59|487.19|489.24|486.84|0
1626961260000|2021-07-22 13:41:00|488.71|486.31|488.71|486.31|488.71|486.31|488.53|486.13|0
1626961270000|2021-07-22 13:41:10|489.24|486.84|489.24|486.84|489.59|487.19|489.24|486.84|0
1626961280000|2021-07-22 13:41:20|488.71|486.31|488.53|486.13|488.71|486.31|488.53|486.13|0
1626961290000|2021-07-22 13:41:30|488.89|486.49|488.53|486.13|488.89|486.49|488.36|485.96|0
1626961300000|2021-07-22 13:41:40|488.36|485.96|488.71|486.31|488.71|486.31|488.36|485.96|0
1626961310000|2021-07-22 13:41:50|488.89|486.49|489.24|486.84|489.41|487.01|488.89|486.49|0
1626961320000|2021-07-22 13:42:00|489.06|486.66|489.41|487.01|489.41|487.01|489.06|486.66|0
1626961330000|2021-07-22 13:42:10|489.59|487.19|490.12|487.72|490.12|487.72|489.59|487.19|0
1626961340000|2021-07-22 13:42:20|489.94|487.54|490.3|487.9|490.3|487.9|489.94|487.54|0
1626961350000|2021-07-22 13:42:30|490.65|488.25|490.47|488.07|490.65|488.25|490.47|488.07|0
1626961360000|2021-07-22 13:42:40|490.65|488.25|490.65|488.25|490.65|488.25|490.47|488.07|0
1626961370000|2021-07-22 13:42:50|490.83|488.43|491|488.6|491|488.6|490.83|488.43|0
1626961380000|2021-07-22 13:43:00|491.18|488.78|491|488.6|491.36|488.96|491|488.6|0
1626961390000|2021-07-22 13:43:10|490.65|488.25|491.36|488.96|491.36|488.96|490.65|488.25|0
1626961400000|2021-07-22 13:43:20|491.71|489.31|491.36|488.96|491.71|489.31|491.36|488.96|0
1626961410000|2021-07-22 13:43:30|491.53|489.13|491.89|489.49|491.89|489.49|491.53|489.13|0
1626961420000|2021-07-22 13:43:40|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1626961430000|2021-07-22 13:43:50|491.89|489.49|492.24|489.84|492.24|489.84|491.89|489.49|0
1626961440000|2021-07-22 13:44:00|492.07|489.67|492.24|489.84|492.24|489.84|492.07|489.67|0
1626961450000|2021-07-22 13:44:10|492.42|490.02|492.42|490.02|492.42|490.02|492.24|489.84|0
1626961460000|2021-07-22 13:44:20|492.6|490.2|492.42|490.02|492.77|490.37|492.42|490.02|0
1626961470000|2021-07-22 13:44:30|492.06|489.66|491.89|489.49|492.42|490.02|491.89|489.49|0
1626961480000|2021-07-22 13:44:40|492.06|489.66|491.71|489.31|492.06|489.66|491.71|489.31|0
1626961490000|2021-07-22 13:44:50|491.36|488.96|491.71|489.31|491.71|489.31|491.36|488.96|0
1626961500000|2021-07-22 13:45:00|491.89|489.49|492.06|489.66|492.06|489.66|491.18|488.78|0
1626961510000|2021-07-22 13:45:10|492.42|490.02|492.24|489.84|492.42|490.02|492.06|489.66|0
1626961520000|2021-07-22 13:45:20|492.42|490.02|492.42|490.02|492.6|490.2|492.24|489.84|0
1626961530000|2021-07-22 13:45:30|492.06|489.66|492.06|489.66|492.06|489.66|491.89|489.49|0
1626961540000|2021-07-22 13:45:40|492.42|490.02|492.06|489.66|492.42|490.02|492.06|489.66|0
1626961550000|2021-07-22 13:45:50|492.24|489.84|492.24|489.84|492.42|490.02|492.24|489.84|0
1626961560000|2021-07-22 13:46:00|492.6|490.2|492.42|490.02|492.6|490.2|492.42|490.02|0
1626961570000|2021-07-22 13:46:10|492.24|489.84|491.36|488.96|492.24|489.84|491.36|488.96|0
1626961580000|2021-07-22 13:46:20|491.18|488.78|490.65|488.25|491.18|488.78|490.65|488.25|0
1626961590000|2021-07-22 13:46:30|490.12|487.72|490.12|487.72|490.3|487.9|489.77|487.37|0
1626961600000|2021-07-22 13:46:40|490.65|488.25|489.77|487.37|490.65|488.25|489.77|487.37|0
1626961610000|2021-07-22 13:46:50|489.59|487.19|489.77|487.37|489.94|487.54|489.59|487.19|0
1626961620000|2021-07-22 13:47:00|490.12|487.72|490.12|487.72|490.47|488.07|490.12|487.72|0
1626961630000|2021-07-22 13:47:10|489.94|487.54|490.47|488.07|490.47|488.07|489.94|487.54|0
1626961640000|2021-07-22 13:47:20|490.3|487.9|490.47|488.07|490.83|488.43|490.3|487.9|0
1626961650000|2021-07-22 13:47:30|490.65|488.25|490.65|488.25|490.65|488.25|490.65|488.25|0
1626961660000|2021-07-22 13:47:40|490.83|488.43|489.94|487.54|490.83|488.43|489.94|487.54|0
1626961670000|2021-07-22 13:47:50|489.77|487.37|490.65|488.25|490.65|488.25|489.77|487.37|0
1626961680000|2021-07-22 13:48:00|490.47|488.07|490.83|488.43|491.18|488.78|490.47|488.07|0
1626961690000|2021-07-22 13:48:10|490.65|488.25|490.12|487.72|490.65|488.25|490.12|487.72|0
1626961700000|2021-07-22 13:48:20|489.94|487.54|489.59|487.19|489.94|487.54|489.59|487.19|0
1626961710000|2021-07-22 13:48:30|489.06|486.66|489.06|486.66|489.06|486.66|488.71|486.31|0
1626961720000|2021-07-22 13:48:40|488.88|486.48|488.88|486.48|488.88|486.48|488.71|486.31|0
1626961730000|2021-07-22 13:48:50|489.06|486.66|489.06|486.66|489.24|486.84|488.88|486.48|0
1626961740000|2021-07-22 13:49:00|488.71|486.31|488.71|486.31|489.06|486.66|488.35|485.95|0
1626961750000|2021-07-22 13:49:10|488.35|485.95|487.82|485.42|488.35|485.95|487.82|485.42|0
1626961760000|2021-07-22 13:49:20|487.65|485.25|487.3|484.9|487.65|485.25|487.3|484.9|0
1626961770000|2021-07-22 13:49:30|486.94|484.54|487.3|484.9|487.65|485.25|486.94|484.54|0
1626961780000|2021-07-22 13:49:40|487.47|485.07|487.3|484.9|487.47|485.07|487.12|484.72|0
1626961790000|2021-07-22 13:49:50|487.12|484.72|487.12|484.72|487.3|484.9|486.94|484.54|0
1626961800000|2021-07-22 13:50:00|487.3|484.9|487.47|485.07|487.47|485.07|486.94|484.54|0
1626961810000|2021-07-22 13:50:10|488.18|485.78|488.35|485.95|488.35|485.95|487.82|485.42|0
1626961820000|2021-07-22 13:50:20|488.71|486.31|489.24|486.84|489.24|486.84|488.71|486.31|0
1626961830000|2021-07-22 13:50:30|489.06|486.66|488.88|486.48|489.59|487.19|488.88|486.48|0
1626961840000|2021-07-22 13:50:40|488.53|486.13|487.65|485.25|488.53|486.13|487.65|485.25|0
1626961850000|2021-07-22 13:50:50|487.82|485.42|487.65|485.25|487.82|485.42|487.3|484.9|0
1626961860000|2021-07-22 13:51:00|487.12|484.72|487.12|484.72|487.3|484.9|487.12|484.72|0
1626961870000|2021-07-22 13:51:10|486.94|484.54|486.59|484.19|486.94|484.54|486.59|484.19|0
1626961880000|2021-07-22 13:51:20|486.41|484.01|486.41|484.01|486.77|484.37|486.41|484.01|0
1626961890000|2021-07-22 13:51:30|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1626961900000|2021-07-22 13:51:40|486.06|483.66|486.06|483.66|486.24|483.84|486.06|483.66|0
1626961910000|2021-07-22 13:51:50|486.24|483.84|486.06|483.66|486.24|483.84|485.89|483.49|0
1626961920000|2021-07-22 13:52:00|485.89|483.49|486.41|484.01|486.41|484.01|485.89|483.49|0
1626961930000|2021-07-22 13:52:10|486.24|483.84|486.77|484.37|486.77|484.37|486.24|483.84|0
1626961940000|2021-07-22 13:52:20|487.12|484.72|487.65|485.25|487.65|485.25|487.12|484.72|0
1626961950000|2021-07-22 13:52:30|487.47|485.07|486.59|484.19|487.47|485.07|486.59|484.19|0
1626961960000|2021-07-22 13:52:40|486.94|484.54|486.94|484.54|486.94|484.54|486.59|484.19|0
1626961970000|2021-07-22 13:52:50|487.12|484.72|486.59|484.19|487.12|484.72|486.59|484.19|0
1626961980000|2021-07-22 13:53:00|486.94|484.54|486.94|484.54|486.94|484.54|486.77|484.37|0
1626961990000|2021-07-22 13:53:10|486.77|484.37|487.12|484.72|487.12|484.72|486.77|484.37|0
1626962000000|2021-07-22 13:53:20|486.59|484.19|486.94|484.54|486.94|484.54|486.59|484.19|0
1626962010000|2021-07-22 13:53:30|486.77|484.37|486.24|483.84|486.77|484.37|486.24|483.84|0
1626962020000|2021-07-22 13:53:40|486.06|483.66|486.06|483.66|486.06|483.66|485.89|483.49|0
1626962030000|2021-07-22 13:53:50|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1626962040000|2021-07-22 13:54:00|485.89|483.49|485.96|483.56|486.14|483.74|485.36|482.96|0
1626962050000|2021-07-22 13:54:10|486.14|483.74|487.37|484.97|487.37|484.97|486.14|483.74|0
1626962060000|2021-07-22 13:54:20|487.55|485.15|487.37|484.97|487.9|485.5|487.37|484.97|0
1626962070000|2021-07-22 13:54:30|487.72|485.32|488.25|485.85|488.25|485.85|487.72|485.32|0
1626962080000|2021-07-22 13:54:40|488.78|486.38|488.6|486.2|488.78|486.38|488.43|486.03|0
1626962090000|2021-07-22 13:54:50|488.43|486.03|488.78|486.38|488.78|486.38|488.25|485.85|0
1626962100000|2021-07-22 13:55:00|488.07|485.67|487.72|485.32|488.07|485.67|487.72|485.32|0
1626962110000|2021-07-22 13:55:10|487.37|484.97|487.72|485.32|487.72|485.32|487.37|484.97|0
1626962120000|2021-07-22 13:55:20|487.02|484.62|487.19|484.79|487.19|484.79|486.84|484.44|0
1626962130000|2021-07-22 13:55:30|488.07|485.67|487.9|485.5|488.07|485.67|487.72|485.32|0
1626962140000|2021-07-22 13:55:40|488.25|485.85|487.72|485.32|488.25|485.85|487.72|485.32|0
1626962150000|2021-07-22 13:55:50|487.81|485.41|488.07|485.67|488.25|485.85|487.81|485.41|0
1626962160000|2021-07-22 13:56:00|487.55|485.15|488.6|486.2|488.6|486.2|487.55|485.15|0
1626962170000|2021-07-22 13:56:10|488.43|486.03|488.07|485.67|488.6|486.2|488.07|485.67|0
1626962180000|2021-07-22 13:56:20|487.9|485.5|487.19|484.79|487.9|485.5|487.19|484.79|0
1626962190000|2021-07-22 13:56:30|487.02|484.62|487.02|484.62|487.19|484.79|487.02|484.62|0
1626962200000|2021-07-22 13:56:40|487.19|484.79|487.72|485.32|487.72|485.32|487.19|484.79|0
1626962210000|2021-07-22 13:56:50|488.07|485.67|487.9|485.5|488.25|485.85|487.9|485.5|0
1626962220000|2021-07-22 13:57:00|487.37|484.97|487.72|485.32|487.9|485.5|487.37|484.97|0
1626962230000|2021-07-22 13:57:10|488.25|485.85|487.72|485.32|488.25|485.85|487.72|485.32|0
1626962240000|2021-07-22 13:57:20|487.55|485.15|488.07|485.67|488.07|485.67|487.55|485.15|0
1626962250000|2021-07-22 13:57:30|487.9|485.5|487.9|485.5|488.25|485.85|487.9|485.5|0
1626962260000|2021-07-22 13:57:40|488.07|485.67|488.25|485.85|488.25|485.85|488.07|485.67|0
1626962270000|2021-07-22 13:57:50|488.07|485.67|488.25|485.85|488.25|485.85|487.9|485.5|0
1626962280000|2021-07-22 13:58:00|488.6|486.2|488.25|485.85|488.6|486.2|488.25|485.85|0
1626962290000|2021-07-22 13:58:10|488.07|485.67|488.07|485.67|488.25|485.85|487.9|485.5|0
1626962300000|2021-07-22 13:58:20|487.9|485.5|487.98|485.58|488.07|485.67|487.9|485.5|0
1626962310000|2021-07-22 13:58:30|488.07|485.67|488.25|485.85|488.25|485.85|488.07|485.67|0
1626962320000|2021-07-22 13:58:40|488.16|485.76|488.25|485.85|488.25|485.85|488.16|485.76|0
1626962330000|2021-07-22 13:58:50|488.07|485.67|488.25|485.85|488.25|485.85|488.07|485.67|0
1626962340000|2021-07-22 13:59:00|488.07|485.67|487.9|485.5|488.25|485.85|487.9|485.5|0
1626962350000|2021-07-22 13:59:10|488.07|485.67|487.98|485.58|488.07|485.67|487.9|485.5|0
1626962360000|2021-07-22 13:59:20|487.9|485.5|487.98|485.58|487.98|485.58|487.72|485.32|0
1626962370000|2021-07-22 13:59:30|488.07|485.67|488.25|485.85|488.25|485.85|488.07|485.67|0
1626962380000|2021-07-22 13:59:40|488.43|486.03|488.42|486.02|488.43|486.03|488.25|485.85|0
1626962390000|2021-07-22 13:59:50|488.6|486.2|488.6|486.2|488.78|486.38|488.6|486.2|0
1626962400000|2021-07-22 14:00:00|489.48|487.08|489.31|486.91|489.48|487.08|489.04|486.64|0
1626962410000|2021-07-22 14:00:10|489.84|487.44|491.07|488.67|491.07|488.67|489.66|487.26|0
1626962420000|2021-07-22 14:00:20|490.72|488.32|491.07|488.67|491.07|488.67|490.72|488.32|0
1626962430000|2021-07-22 14:00:30|491.42|489.02|491.25|488.85|491.42|489.02|490.89|488.49|0
1626962440000|2021-07-22 14:00:40|491.42|489.02|490.89|488.49|491.42|489.02|490.89|488.49|0
1626962450000|2021-07-22 14:00:50|490.36|487.96|490.01|487.61|490.36|487.96|490.01|487.61|0
1626962460000|2021-07-22 14:01:00|489.66|487.26|489.84|487.44|489.84|487.44|489.48|487.08|0
1626962470000|2021-07-22 14:01:10|490.01|487.61|489.31|486.91|490.36|487.96|489.31|486.91|0
1626962480000|2021-07-22 14:01:20|489.13|486.73|489.48|487.08|489.48|487.08|489.13|486.73|0
1626962490000|2021-07-22 14:01:30|489.66|487.26|489.66|487.26|489.83|487.43|489.66|487.26|0
1626962500000|2021-07-22 14:01:40|490.01|487.61|490.19|487.79|490.36|487.96|490.01|487.61|0
1626962510000|2021-07-22 14:01:50|490.1|487.7|490.01|487.61|490.36|487.96|490.01|487.61|0
1626962520000|2021-07-22 14:02:00|490.19|487.79|490.01|487.61|490.19|487.79|489.66|487.26|0
1626962530000|2021-07-22 14:02:10|490.36|487.96|490.89|488.49|490.89|488.49|490.36|487.96|0
1626962540000|2021-07-22 14:02:20|490.54|488.14|490.01|487.61|490.54|488.14|490.01|487.61|0
1626962550000|2021-07-22 14:02:30|489.48|487.08|489.31|486.91|489.66|487.26|489.31|486.91|0
1626962560000|2021-07-22 14:02:40|489.13|486.73|489.48|487.08|489.48|487.08|489.13|486.73|0
1626962570000|2021-07-22 14:02:50|489.66|487.26|489.31|486.91|489.66|487.26|489.31|486.91|0
1626962580000|2021-07-22 14:03:00|489.13|486.73|488.78|486.38|489.83|487.43|488.78|486.38|0
1626962590000|2021-07-22 14:03:10|488.6|486.2|488.25|485.85|488.68|486.28|488.25|485.85|0
1626962600000|2021-07-22 14:03:20|488.78|486.38|489.13|486.73|489.13|486.73|488.78|486.38|0
1626962610000|2021-07-22 14:03:30|488.95|486.55|488.95|486.55|489.13|486.73|488.78|486.38|0
1626962620000|2021-07-22 14:03:40|489.13|486.73|488.95|486.55|489.48|487.08|488.95|486.55|0
1626962630000|2021-07-22 14:03:50|489.13|486.73|489.83|487.43|489.83|487.43|489.13|486.73|0
1626962640000|2021-07-22 14:04:00|489.66|487.26|489.3|486.9|489.66|487.26|489.3|486.9|0
1626962650000|2021-07-22 14:04:10|489.13|486.73|488.78|486.38|489.13|486.73|488.78|486.38|0
1626962660000|2021-07-22 14:04:20|488.6|486.2|488.78|486.38|488.78|486.38|488.42|486.02|0
1626962670000|2021-07-22 14:04:30|489.3|486.9|489.48|487.08|489.48|487.08|489.3|486.9|0
1626962680000|2021-07-22 14:04:40|488.78|486.38|488.78|486.38|488.78|486.38|488.6|486.2|0
1626962690000|2021-07-22 14:04:50|488.6|486.2|488.95|486.55|488.95|486.55|488.42|486.02|0
1626962700000|2021-07-22 14:05:00|488.42|486.02|489.13|486.73|489.48|487.08|488.42|486.02|0
1626962710000|2021-07-22 14:05:10|489.3|486.9|489.3|486.9|489.48|487.08|489.13|486.73|0
1626962720000|2021-07-22 14:05:20|489.48|487.08|489.13|486.73|489.66|487.26|489.13|486.73|0
1626962730000|2021-07-22 14:05:30|489.3|486.9|488.95|486.55|489.3|486.9|488.95|486.55|0
1626962740000|2021-07-22 14:05:40|488.6|486.2|488.42|486.02|488.6|486.2|488.25|485.85|0
1626962750000|2021-07-22 14:05:50|488.6|486.2|488.25|485.85|488.6|486.2|488.25|485.85|0
1626962760000|2021-07-22 14:06:00|488.6|486.2|488.78|486.38|488.78|486.38|488.25|485.85|0
1626962770000|2021-07-22 14:06:10|488.25|485.85|488.42|486.02|488.42|486.02|488.07|485.67|0
1626962780000|2021-07-22 14:06:20|488.51|486.11|488.25|485.85|488.6|486.2|488.25|485.85|0
1626962790000|2021-07-22 14:06:30|488.33|485.93|488.07|485.67|488.33|485.93|488.07|485.67|0
1626962800000|2021-07-22 14:06:40|488.25|485.85|488.25|485.85|488.6|486.2|488.25|485.85|0
1626962810000|2021-07-22 14:06:50|488.07|485.67|487.54|485.14|488.07|485.67|487.54|485.14|0
1626962820000|2021-07-22 14:07:00|487.19|484.79|486.66|484.26|487.19|484.79|486.66|484.26|0
1626962830000|2021-07-22 14:07:10|487.01|484.61|486.84|484.44|487.01|484.61|486.84|484.44|0
1626962840000|2021-07-22 14:07:20|487.19|484.79|487.54|485.14|487.54|485.14|487.19|484.79|0
1626962850000|2021-07-22 14:07:30|487.89|485.49|487.72|485.32|488.25|485.85|487.72|485.32|0
1626962860000|2021-07-22 14:07:40|487.89|485.49|488.07|485.67|488.07|485.67|487.72|485.32|0
1626962870000|2021-07-22 14:07:50|487.89|485.49|488.25|485.85|488.25|485.85|487.89|485.49|0
1626962880000|2021-07-22 14:08:00|488.6|486.2|488.6|486.2|488.6|486.2|488.25|485.85|0
1626962890000|2021-07-22 14:08:10|488.07|485.67|487.72|485.32|488.07|485.67|487.72|485.32|0
1626962900000|2021-07-22 14:08:20|487.54|485.14|488.25|485.85|488.25|485.85|487.54|485.14|0
1626962910000|2021-07-22 14:08:30|488.07|485.67|488.42|486.02|488.42|486.02|488.07|485.67|0
1626962920000|2021-07-22 14:08:40|488.77|486.37|488.95|486.55|488.95|486.55|488.77|486.37|0
1626962930000|2021-07-22 14:08:50|489.13|486.73|489.48|487.08|489.48|487.08|488.95|486.55|0
1626962940000|2021-07-22 14:09:00|489.3|486.9|489.48|487.08|489.48|487.08|489.3|486.9|0
1626962950000|2021-07-22 14:09:10|489.3|486.9|489.66|487.26|489.66|487.26|489.13|486.73|0
1626962960000|2021-07-22 14:09:20|489.83|487.43|489.66|487.26|489.83|487.43|489.48|487.08|0
1626962970000|2021-07-22 14:09:30|489.3|486.9|489.66|487.26|489.66|487.26|489.13|486.73|0
1626962980000|2021-07-22 14:09:40|490.01|487.61|490.01|487.61|490.01|487.61|489.83|487.43|0
1626962990000|2021-07-22 14:09:50|490.18|487.78|489.83|487.43|490.18|487.78|489.83|487.43|0
1626963000000|2021-07-22 14:10:00|490.01|487.61|490.18|487.78|490.18|487.78|490.01|487.61|0
1626963010000|2021-07-22 14:10:10|490.36|487.96|490.18|487.78|490.71|488.31|490.18|487.78|0
1626963020000|2021-07-22 14:10:20|490.36|487.96|490.71|488.31|490.71|488.31|490.36|487.96|0
1626963030000|2021-07-22 14:10:30|490.54|488.14|490.54|488.14|490.71|488.31|490.54|488.14|0
1626963040000|2021-07-22 14:10:40|490.71|488.31|491.07|488.67|491.07|488.67|490.71|488.31|0
1626963050000|2021-07-22 14:10:50|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1626963060000|2021-07-22 14:11:00|491.24|488.84|490.89|488.49|491.24|488.84|490.71|488.31|0
1626963070000|2021-07-22 14:11:10|491.07|488.67|491.42|489.02|491.42|489.02|491.07|488.67|0
1626963080000|2021-07-22 14:11:20|491.77|489.37|491.6|489.2|491.77|489.37|491.42|489.02|0
1626963090000|2021-07-22 14:11:30|491.95|489.55|491.95|489.55|491.95|489.55|491.77|489.37|0
1626963100000|2021-07-22 14:11:40|491.77|489.37|491.77|489.37|491.77|489.37|491.6|489.2|0
1626963110000|2021-07-22 14:11:50|491.42|489.02|491.42|489.02|491.6|489.2|491.24|488.84|0
1626963120000|2021-07-22 14:12:00|491.6|489.2|491.07|488.67|491.6|489.2|491.07|488.67|0
1626963130000|2021-07-22 14:12:10|490.97|488.57|490.71|488.31|490.97|488.57|490.71|488.31|0
1626963140000|2021-07-22 14:12:20|490.89|488.49|491.24|488.84|491.24|488.84|490.89|488.49|0
1626963150000|2021-07-22 14:12:30|491.42|489.02|491.33|488.93|491.42|489.02|491.33|488.93|0
1626963160000|2021-07-22 14:12:40|491.42|489.02|491.77|489.37|491.77|489.37|491.42|489.02|0
1626963170000|2021-07-22 14:12:50|491.5|489.1|491.07|488.67|491.5|489.1|491.07|488.67|0
1626963180000|2021-07-22 14:13:00|491.6|489.2|491.77|489.37|491.77|489.37|491.6|489.2|0
1626963190000|2021-07-22 14:13:10|491.6|489.2|491.95|489.55|491.95|489.55|491.6|489.2|0
1626963200000|2021-07-22 14:13:20|491.77|489.37|491.42|489.02|491.77|489.37|491.42|489.02|0
1626963210000|2021-07-22 14:13:30|491.6|489.2|491.77|489.37|491.95|489.55|491.6|489.2|0
1626963220000|2021-07-22 14:13:40|491.6|489.2|491.77|489.37|491.77|489.37|491.6|489.2|0
1626963230000|2021-07-22 14:13:50|491.6|489.2|491.77|489.37|491.77|489.37|491.6|489.2|0
1626963240000|2021-07-22 14:14:00|491.95|489.55|491.77|489.37|491.95|489.55|491.77|489.37|0
1626963250000|2021-07-22 14:14:10|491.6|489.2|491.42|489.02|491.95|489.55|491.42|489.02|0
1626963260000|2021-07-22 14:14:20|491.77|489.37|491.77|489.37|491.77|489.37|491.6|489.2|0
1626963270000|2021-07-22 14:14:30|491.42|489.02|491.24|488.84|491.6|489.2|491.24|488.84|0
1626963280000|2021-07-22 14:14:40|491.07|488.67|491.24|488.84|491.24|488.84|491.07|488.67|0
1626963290000|2021-07-22 14:14:50|491.42|489.02|491.77|489.37|491.77|489.37|491.42|489.02|0
1626963300000|2021-07-22 14:15:00|491.6|489.2|491.6|489.2|491.6|489.2|491.42|489.02|0
1626963310000|2021-07-22 14:15:10|491.68|489.28|491.77|489.37|491.95|489.55|491.68|489.28|0
1626963320000|2021-07-22 14:15:20|491.6|489.2|491.77|489.37|491.77|489.37|491.42|489.02|0
1626963330000|2021-07-22 14:15:30|491.6|489.2|491.95|489.55|491.95|489.55|491.6|489.2|0
1626963340000|2021-07-22 14:15:40|491.77|489.37|491.24|488.84|491.77|489.37|491.24|488.84|0
1626963350000|2021-07-22 14:15:50|491.42|489.02|491.6|489.2|491.6|489.2|491.42|489.02|0
1626963360000|2021-07-22 14:16:00|491.95|489.55|491.77|489.37|491.95|489.55|491.77|489.37|0
1626963370000|2021-07-22 14:16:10|491.59|489.19|491.95|489.55|491.95|489.55|491.59|489.19|0
1626963380000|2021-07-22 14:16:20|491.77|489.37|491.42|489.02|491.77|489.37|491.42|489.02|0
1626963390000|2021-07-22 14:16:30|491.77|489.37|491.59|489.19|491.77|489.37|491.59|489.19|0
1626963400000|2021-07-22 14:16:40|491.5|489.1|491.59|489.19|491.59|489.19|491.42|489.02|0
1626963410000|2021-07-22 14:16:50|491.77|489.37|491.86|489.46|491.86|489.46|491.77|489.37|0
1626963420000|2021-07-22 14:17:00|491.59|489.19|491.77|489.37|491.77|489.37|491.59|489.19|0
1626963430000|2021-07-22 14:17:10|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1626963440000|2021-07-22 14:17:20|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1626963450000|2021-07-22 14:17:30|491.95|489.55|491.77|489.37|491.95|489.55|491.77|489.37|0
1626963460000|2021-07-22 14:17:40|491.59|489.19|491.24|488.84|491.59|489.19|491.24|488.84|0
1626963470000|2021-07-22 14:17:50|490.89|488.49|491.42|489.02|491.59|489.19|490.89|488.49|0
1626963480000|2021-07-22 14:18:00|490.97|488.57|490.89|488.49|491.06|488.66|490.89|488.49|0
1626963490000|2021-07-22 14:18:10|490.71|488.31|490.36|487.96|490.71|488.31|490.36|487.96|0
1626963500000|2021-07-22 14:18:20|490.18|487.78|490.53|488.13|490.53|488.13|490.18|487.78|0
1626963510000|2021-07-22 14:18:30|490.89|488.49|491.24|488.84|491.24|488.84|490.89|488.49|0
1626963520000|2021-07-22 14:18:40|490.97|488.57|491.24|488.84|491.24|488.84|490.97|488.57|0
1626963530000|2021-07-22 14:18:50|491.42|489.02|491.24|488.84|491.42|489.02|491.06|488.66|0
1626963540000|2021-07-22 14:19:00|491.42|489.02|491.06|488.66|491.42|489.02|491.06|488.66|0
1626963550000|2021-07-22 14:19:10|491.24|488.84|491.24|488.84|491.24|488.84|491.06|488.66|0
1626963560000|2021-07-22 14:19:20|491.59|489.19|491.42|489.02|491.59|489.19|491.42|489.02|0
1626963570000|2021-07-22 14:19:30|491.24|488.84|491.06|488.66|491.24|488.84|491.06|488.66|0
1626963580000|2021-07-22 14:19:40|491.42|489.02|491.42|489.02|491.42|489.02|491.24|488.84|0
1626963590000|2021-07-22 14:19:50|491.24|488.84|491.42|489.02|491.42|489.02|491.24|488.84|0
1626963600000|2021-07-22 14:20:00|491.59|489.19|491.42|489.02|491.59|489.19|491.06|488.66|0
1626963610000|2021-07-22 14:20:10|491.59|489.19|491.24|488.84|491.59|489.19|491.24|488.84|0
1626963620000|2021-07-22 14:20:20|491.42|489.02|491.42|489.02|491.59|489.19|491.42|489.02|0
1626963630000|2021-07-22 14:20:30|491.24|488.84|491.24|488.84|491.42|489.02|491.24|488.84|0
1626963640000|2021-07-22 14:20:40|491.42|489.02|490.89|488.49|491.42|489.02|490.89|488.49|0
1626963650000|2021-07-22 14:20:50|490.71|488.31|491.06|488.66|491.06|488.66|490.71|488.31|0
1626963660000|2021-07-22 14:21:00|491.24|488.84|490.71|488.31|491.24|488.84|490.71|488.31|0
1626963670000|2021-07-22 14:21:10|490.89|488.49|490.53|488.13|490.89|488.49|490.53|488.13|0
1626963680000|2021-07-22 14:21:20|490.71|488.31|490|487.6|490.71|488.31|490|487.6|0
1626963690000|2021-07-22 14:21:30|490.18|487.78|490.36|487.96|490.36|487.96|490|487.6|0
1626963700000|2021-07-22 14:21:40|490.53|488.13|490.89|488.49|491.06|488.66|490.53|488.13|0
1626963710000|2021-07-22 14:21:50|490.53|488.13|490.71|488.31|490.71|488.31|490.36|487.96|0
1626963720000|2021-07-22 14:22:00|490.53|488.13|490.36|487.96|490.53|488.13|490.18|487.78|0
1626963730000|2021-07-22 14:22:10|490.18|487.78|490.18|487.78|490.18|487.78|490|487.6|0
1626963740000|2021-07-22 14:22:20|490|487.6|490|487.6|490|487.6|489.83|487.43|0
1626963750000|2021-07-22 14:22:30|490.18|487.78|490|487.6|490.18|487.78|489.83|487.43|0
1626963760000|2021-07-22 14:22:40|490.18|487.78|490.53|488.13|490.53|488.13|490.18|487.78|0
1626963770000|2021-07-22 14:22:50|490.71|488.31|490.26|487.86|490.71|488.31|490.26|487.86|0
1626963780000|2021-07-22 14:23:00|490.53|488.13|490.79|488.39|490.79|488.39|490.53|488.13|0
1626963790000|2021-07-22 14:23:10|490.71|488.31|490.89|488.49|490.97|488.57|490.71|488.31|0
1626963800000|2021-07-22 14:23:20|491.06|488.66|491.06|488.66|491.06|488.66|490.89|488.49|0
1626963810000|2021-07-22 14:23:30|490.89|488.49|490.71|488.31|490.89|488.49|490.71|488.31|0
1626963820000|2021-07-22 14:23:40|490.79|488.39|490.71|488.31|490.89|488.49|490.71|488.31|0
1626963830000|2021-07-22 14:23:50|490.89|488.49|491.06|488.66|491.06|488.66|490.89|488.49|0
1626963840000|2021-07-22 14:24:00|491.24|488.84|490.53|488.13|491.24|488.84|490.18|487.78|0
1626963850000|2021-07-22 14:24:10|490.71|488.31|490.53|488.13|490.89|488.49|490.53|488.13|0
1626963860000|2021-07-22 14:24:20|490.71|488.31|490.36|487.96|490.71|488.31|490.36|487.96|0
1626963870000|2021-07-22 14:24:30|490|487.6|490|487.6|490|487.6|490|487.6|0
1626963880000|2021-07-22 14:24:40|490.18|487.78|490|487.6|490.36|487.96|490|487.6|0
1626963890000|2021-07-22 14:24:50|489.83|487.43|489.47|487.07|489.83|487.43|489.47|487.07|0
1626963900000|2021-07-22 14:25:00|489.65|487.25|489.47|487.07|489.65|487.25|489.47|487.07|0
1626963910000|2021-07-22 14:25:10|489.65|487.25|489.3|486.9|490|487.6|489.3|486.9|0
1626963920000|2021-07-22 14:25:20|489.47|487.07|489.65|487.25|489.83|487.43|489.47|487.07|0
1626963930000|2021-07-22 14:25:30|490|487.6|490|487.6|490.18|487.78|489.83|487.43|0
1626963940000|2021-07-22 14:25:40|489.83|487.43|489.83|487.43|490.18|487.78|489.83|487.43|0
1626963950000|2021-07-22 14:25:50|490|487.6|490.09|487.69|490.09|487.69|489.83|487.43|0
1626963960000|2021-07-22 14:26:00|490|487.6|489.83|487.43|490|487.6|489.83|487.43|0
1626963970000|2021-07-22 14:26:10|490|487.6|490.35|487.95|490.35|487.95|490|487.6|0
1626963980000|2021-07-22 14:26:20|490.53|488.13|490.88|488.48|490.88|488.48|490.53|488.13|0
1626963990000|2021-07-22 14:26:30|491.06|488.66|490.71|488.31|491.06|488.66|490.71|488.31|0
1626964000000|2021-07-22 14:26:40|490.88|488.48|490.88|488.48|491.06|488.66|490.71|488.31|0
1626964010000|2021-07-22 14:26:50|490.71|488.31|490.71|488.31|490.88|488.48|490.71|488.31|0
1626964020000|2021-07-22 14:27:00|490.88|488.48|490.88|488.48|490.88|488.48|490.71|488.31|0
1626964030000|2021-07-22 14:27:10|490.53|488.13|490.35|487.95|490.71|488.31|490.35|487.95|0
1626964040000|2021-07-22 14:27:20|490.18|487.78|490.18|487.78|490.18|487.78|490|487.6|0
1626964050000|2021-07-22 14:27:30|490.35|487.95|490.35|487.95|490.35|487.95|490.18|487.78|0
1626964060000|2021-07-22 14:27:40|490.53|488.13|490.53|488.13|490.71|488.31|490.53|488.13|0
1626964070000|2021-07-22 14:27:50|490.71|488.31|490.71|488.31|490.71|488.31|490.53|488.13|0
1626964080000|2021-07-22 14:28:00|491.06|488.66|490.88|488.48|491.06|488.66|490.88|488.48|0
1626964090000|2021-07-22 14:28:10|491.06|488.66|491.06|488.66|491.06|488.66|491.06|488.66|0
1626964100000|2021-07-22 14:28:20|491.24|488.84|491.24|488.84|491.24|488.84|491.24|488.84|0
1626964110000|2021-07-22 14:28:30|491.59|489.19|491.24|488.84|491.59|489.19|491.24|488.84|0
1626964120000|2021-07-22 14:28:40|491.06|488.66|491.59|489.19|491.59|489.19|491.06|488.66|0
1626964130000|2021-07-22 14:28:50|491.41|489.01|491.24|488.84|491.41|489.01|491.24|488.84|0
1626964140000|2021-07-22 14:29:00|491.06|488.66|490.53|488.13|491.06|488.66|490.53|488.13|0
1626964150000|2021-07-22 14:29:10|490.35|487.95|490.53|488.13|490.53|488.13|490.35|487.95|0
1626964160000|2021-07-22 14:29:20|490.71|488.31|490.53|488.13|490.71|488.31|490.53|488.13|0
1626964170000|2021-07-22 14:29:30|490.88|488.48|490.88|488.48|491.06|488.66|490.88|488.48|0
1626964180000|2021-07-22 14:29:40|491.06|488.66|491.06|488.66|491.24|488.84|491.06|488.66|0
1626964190000|2021-07-22 14:29:50|491.24|488.84|491.24|488.84|491.24|488.84|491.06|488.66|0
1626964200000|2021-07-22 14:30:00|491.06|488.66|491.06|488.66|491.24|488.84|491.06|488.66|0
1626964210000|2021-07-22 14:30:10|491.14|488.74|491.59|489.19|491.59|489.19|491.06|488.66|0
1626964220000|2021-07-22 14:30:20|491.41|489.01|491.41|489.01|491.41|489.01|491.41|489.01|0
1626964230000|2021-07-22 14:30:30|491.24|488.84|491.41|489.01|491.41|489.01|491.24|488.84|0
1626964240000|2021-07-22 14:30:40|491.77|489.37|491.94|489.54|491.94|489.54|491.77|489.37|0
1626964250000|2021-07-22 14:30:50|492.12|489.72|491.59|489.19|492.12|489.72|491.59|489.19|0
1626964260000|2021-07-22 14:31:00|491.77|489.37|491.24|488.84|491.77|489.37|491.06|488.66|0
1626964270000|2021-07-22 14:31:10|491.41|489.01|491.59|489.19|491.59|489.19|491.41|489.01|0
1626964280000|2021-07-22 14:31:20|491.77|489.37|491.59|489.19|491.77|489.37|491.59|489.19|0
1626964290000|2021-07-22 14:31:30|491.41|489.01|491.41|489.01|491.41|489.01|491.24|488.84|0
1626964300000|2021-07-22 14:31:40|491.59|489.19|491.94|489.54|491.94|489.54|491.59|489.19|0
1626964310000|2021-07-22 14:31:50|492.12|489.72|492.12|489.72|492.12|489.72|492.12|489.72|0
1626964320000|2021-07-22 14:32:00|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1626964330000|2021-07-22 14:32:10|492.3|489.9|491.24|488.84|492.3|489.9|491.24|488.84|0
1626964340000|2021-07-22 14:32:20|491.41|489.01|491.06|488.66|491.41|489.01|491.06|488.66|0
1626964350000|2021-07-22 14:32:30|491.41|489.01|491.59|489.19|491.77|489.37|491.41|489.01|0
1626964360000|2021-07-22 14:32:40|491.77|489.37|491.85|489.45|491.85|489.45|491.77|489.37|0
1626964370000|2021-07-22 14:32:50|491.77|489.37|492.03|489.63|492.03|489.63|491.77|489.37|0
1626964380000|2021-07-22 14:33:00|492.3|489.9|491.94|489.54|492.3|489.9|491.94|489.54|0
1626964390000|2021-07-22 14:33:10|492.12|489.72|491.94|489.54|492.12|489.72|491.77|489.37|0
1626964400000|2021-07-22 14:33:20|492.03|489.63|492.12|489.72|492.12|489.72|492.03|489.63|0
1626964410000|2021-07-22 14:33:30|492.03|489.63|492.3|489.9|492.3|489.9|492.03|489.63|0
1626964420000|2021-07-22 14:33:40|492.12|489.72|492.3|489.9|492.3|489.9|491.94|489.54|0
1626964430000|2021-07-22 14:33:50|492.12|489.72|492.47|490.07|492.47|490.07|492.12|489.72|0
1626964440000|2021-07-22 14:34:00|492.65|490.25|492.65|490.25|492.83|490.43|492.65|490.25|0
1626964450000|2021-07-22 14:34:10|492.12|489.72|492.47|490.07|492.47|490.07|492.12|489.72|0
1626964460000|2021-07-22 14:34:20|492.83|490.43|492.3|489.9|492.83|490.43|492.3|489.9|0
1626964470000|2021-07-22 14:34:30|492.47|490.07|492.56|490.16|492.65|490.25|492.47|490.07|0
1626964480000|2021-07-22 14:34:40|492.65|490.25|492.12|489.72|492.65|490.25|492.12|489.72|0
1626964490000|2021-07-22 14:34:50|491.94|489.54|492.29|489.89|492.29|489.89|491.94|489.54|0
1626964500000|2021-07-22 14:35:00|492.47|490.07|492.47|490.07|492.47|490.07|492.29|489.89|0
1626964510000|2021-07-22 14:35:10|492.65|490.25|492.65|490.25|492.83|490.43|492.65|490.25|0
1626964520000|2021-07-22 14:35:20|492.47|490.07|492.29|489.89|492.47|490.07|492.29|489.89|0
1626964530000|2021-07-22 14:35:30|491.94|489.54|492.12|489.72|492.12|489.72|491.76|489.36|0
1626964540000|2021-07-22 14:35:40|492.29|489.89|492.2|489.8|492.29|489.89|492.12|489.72|0
1626964550000|2021-07-22 14:35:50|492.12|489.72|491.85|489.45|492.12|489.72|491.85|489.45|0
1626964560000|2021-07-22 14:36:00|491.94|489.54|491.76|489.36|492.12|489.72|491.76|489.36|0
1626964570000|2021-07-22 14:36:10|491.94|489.54|492.12|489.72|492.12|489.72|491.94|489.54|0
1626964580000|2021-07-22 14:36:20|491.94|489.54|491.94|489.54|491.94|489.54|491.94|489.54|0
1626964590000|2021-07-22 14:36:30|492.12|489.72|492.47|490.07|492.47|490.07|492.12|489.72|0
1626964600000|2021-07-22 14:36:40|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1626964610000|2021-07-22 14:36:50|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1626964620000|2021-07-22 14:37:00|493|490.6|492.65|490.25|493|490.6|492.65|490.25|0
1626964630000|2021-07-22 14:37:10|492.82|490.42|493|490.6|493|490.6|492.82|490.42|0
1626964640000|2021-07-22 14:37:20|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1626964650000|2021-07-22 14:37:30|493|490.6|493|490.6|493.18|490.78|493|490.6|0
1626964660000|2021-07-22 14:37:40|493.18|490.78|493|490.6|493.18|490.78|493|490.6|0
1626964670000|2021-07-22 14:37:50|493.18|490.78|493|490.6|493.18|490.78|493|490.6|0
1626964680000|2021-07-22 14:38:00|493.18|490.78|493.18|490.78|493.18|490.78|493|490.6|0
1626964690000|2021-07-22 14:38:10|493|490.6|493|490.6|493|490.6|492.82|490.42|0
1626964700000|2021-07-22 14:38:20|492.91|490.51|493|490.6|493.09|490.69|492.91|490.51|0
1626964710000|2021-07-22 14:38:30|492.82|490.42|492.82|490.42|493|490.6|492.82|490.42|0
1626964720000|2021-07-22 14:38:40|492.65|490.25|492.82|490.42|492.82|490.42|492.65|490.25|0
1626964730000|2021-07-22 14:38:50|492.65|490.25|492.65|490.25|492.65|490.25|492.65|490.25|0
1626964740000|2021-07-22 14:39:00|492.82|490.42|492.82|490.42|492.82|490.42|492.65|490.25|0
1626964750000|2021-07-22 14:39:10|493|490.6|493.18|490.78|493.18|490.78|493|490.6|0
1626964760000|2021-07-22 14:39:20|493.35|490.95|493.35|490.95|493.35|490.95|493.35|490.95|0
1626964770000|2021-07-22 14:39:30|493.71|491.31|493.53|491.13|493.71|491.31|493.53|491.13|0
1626964780000|2021-07-22 14:39:40|493.35|490.95|493.53|491.13|493.53|491.13|493.35|490.95|0
1626964790000|2021-07-22 14:39:50|493.71|491.31|493.89|491.49|493.89|491.49|493.71|491.31|0
1626964800000|2021-07-22 14:40:00|493.53|491.13|493.53|491.13|493.53|491.13|493.35|490.95|0
1626964810000|2021-07-22 14:40:10|493.71|491.31|493.53|491.13|493.71|491.31|493.53|491.13|0
1626964820000|2021-07-22 14:40:20|493.35|490.95|493.89|491.49|493.89|491.49|493.35|490.95|0
1626964830000|2021-07-22 14:40:30|494.06|491.66|494.32|491.92|494.42|492.02|494.06|491.66|0
1626964840000|2021-07-22 14:40:40|494.24|491.84|494.32|491.92|494.59|492.19|494.24|491.84|0
1626964850000|2021-07-22 14:40:50|494.59|492.19|494.59|492.19|494.77|492.37|494.59|492.19|0
1626964860000|2021-07-22 14:41:00|494.95|492.55|494.77|492.37|494.95|492.55|494.77|492.37|0
1626964870000|2021-07-22 14:41:10|494.59|492.19|495.13|492.73|495.13|492.73|494.59|492.19|0
1626964880000|2021-07-22 14:41:20|494.95|492.55|495.3|492.9|495.3|492.9|494.95|492.55|0
1626964890000|2021-07-22 14:41:30|495.13|492.73|495.3|492.9|495.3|492.9|495.13|492.73|0
1626964900000|2021-07-22 14:41:40|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626964920000|2021-07-22 14:42:00|495.83|493.43|495.66|493.26|495.83|493.43|495.48|493.08|0
1626964930000|2021-07-22 14:42:10|495.48|493.08|495.48|493.08|495.66|493.26|495.48|493.08|0
1626964940000|2021-07-22 14:42:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626964950000|2021-07-22 14:42:30|495.48|493.08|495.12|492.72|495.48|493.08|495.12|492.72|0
1626964960000|2021-07-22 14:42:40|495.3|492.9|495.3|492.9|495.48|493.08|495.3|492.9|0
1626964970000|2021-07-22 14:42:50|495.48|493.08|495.12|492.72|495.48|493.08|495.12|492.72|0
1626964980000|2021-07-22 14:43:00|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626964990000|2021-07-22 14:43:10|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626965000000|2021-07-22 14:43:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626965010000|2021-07-22 14:43:30|495.21|492.81|495.12|492.72|495.3|492.9|495.12|492.72|0
1626965020000|2021-07-22 14:43:40|495.3|492.9|495.12|492.72|495.3|492.9|495.12|492.72|0
1626965030000|2021-07-22 14:43:50|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626965040000|2021-07-22 14:44:00|495.12|492.72|494.95|492.55|495.12|492.72|494.95|492.55|0
1626965050000|2021-07-22 14:44:10|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1626965060000|2021-07-22 14:44:20|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1626965070000|2021-07-22 14:44:30|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1626965080000|2021-07-22 14:44:40|494.59|492.19|494.77|492.37|494.77|492.37|494.59|492.19|0
1626965090000|2021-07-22 14:44:50|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626965100000|2021-07-22 14:45:00|494.77|492.37|494.41|492.01|494.77|492.37|494.41|492.01|0
1626965110000|2021-07-22 14:45:10|494.59|492.19|494.95|492.55|494.95|492.55|494.59|492.19|0
1626965120000|2021-07-22 14:45:20|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1626965130000|2021-07-22 14:45:30|494.59|492.19|493.88|491.48|494.59|492.19|493.88|491.48|0
1626965140000|2021-07-22 14:45:40|493.71|491.31|493.53|491.13|493.71|491.31|493.35|490.95|0
1626965150000|2021-07-22 14:45:50|493.71|491.31|493.71|491.31|493.88|491.48|493.71|491.31|0
1626965160000|2021-07-22 14:46:00|493.53|491.13|493.71|491.31|493.71|491.31|493.35|490.95|0
1626965170000|2021-07-22 14:46:10|493.53|491.13|493.53|491.13|493.88|491.48|493.53|491.13|0
1626965180000|2021-07-22 14:46:20|493.71|491.31|494.06|491.66|494.06|491.66|493.71|491.31|0
1626965190000|2021-07-22 14:46:30|493.88|491.48|494.06|491.66|494.06|491.66|493.71|491.31|0
1626965200000|2021-07-22 14:46:40|494.24|491.84|494.24|491.84|494.41|492.01|494.24|491.84|0
1626965210000|2021-07-22 14:46:50|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965220000|2021-07-22 14:47:00|494.06|491.66|493.53|491.13|494.06|491.66|493.53|491.13|0
1626965230000|2021-07-22 14:47:10|493.88|491.48|494.24|491.84|494.24|491.84|493.88|491.48|0
1626965240000|2021-07-22 14:47:20|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965250000|2021-07-22 14:47:30|494.41|492.01|494.59|492.19|494.59|492.19|494.41|492.01|0
1626965260000|2021-07-22 14:47:40|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626965270000|2021-07-22 14:47:50|494.32|491.92|494.24|491.84|494.32|491.92|494.24|491.84|0
1626965280000|2021-07-22 14:48:00|494.06|491.66|494.41|492.01|494.41|492.01|494.06|491.66|0
1626965290000|2021-07-22 14:48:10|494.24|491.84|494.06|491.66|494.24|491.84|494.06|491.66|0
1626965300000|2021-07-22 14:48:20|494.24|491.84|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965310000|2021-07-22 14:48:30|494.41|492.01|494.24|491.84|494.41|492.01|494.06|491.66|0
1626965320000|2021-07-22 14:48:40|494.41|492.01|494.24|491.84|494.41|492.01|494.24|491.84|0
1626965330000|2021-07-22 14:48:50|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626965340000|2021-07-22 14:49:00|494.24|491.84|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965350000|2021-07-22 14:49:10|494.41|492.01|494.06|491.66|494.41|492.01|494.06|491.66|0
1626965360000|2021-07-22 14:49:20|494.24|491.84|494.24|491.84|494.32|491.92|494.24|491.84|0
1626965370000|2021-07-22 14:49:30|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965380000|2021-07-22 14:49:40|494.06|491.66|494.24|491.84|494.24|491.84|494.06|491.66|0
1626965390000|2021-07-22 14:49:50|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626965400000|2021-07-22 14:50:00|494.24|491.84|494.41|492.01|494.41|492.01|494.24|491.84|0
1626965420000|2021-07-22 14:50:20|494.59|492.19|494.41|492.01|494.59|492.19|494.41|492.01|0
1626965430000|2021-07-22 14:50:30|494.59|492.19|494.41|492.01|494.59|492.19|494.41|492.01|0
1626965440000|2021-07-22 14:50:40|494.24|491.84|494.06|491.66|494.24|491.84|494.06|491.66|0
1626965450000|2021-07-22 14:50:50|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626965460000|2021-07-22 14:51:00|493.7|491.3|493.53|491.13|493.7|491.3|493.53|491.13|0
1626965470000|2021-07-22 14:51:10|493.7|491.3|493.53|491.13|493.7|491.3|493.53|491.13|0
1626965480000|2021-07-22 14:51:20|493.7|491.3|493.53|491.13|493.7|491.3|493.53|491.13|0
1626965490000|2021-07-22 14:51:30|493.7|491.3|493.7|491.3|493.7|491.3|493.53|491.13|0
1626965500000|2021-07-22 14:51:40|493.53|491.13|493.53|491.13|493.53|491.13|493.53|491.13|0
1626965520000|2021-07-22 14:52:00|493.7|491.3|493.7|491.3|493.88|491.48|493.7|491.3|0
1626965530000|2021-07-22 14:52:10|493.88|491.48|493.7|491.3|493.88|491.48|493.7|491.3|0
1626965540000|2021-07-22 14:52:20|493.88|491.48|493.79|491.39|493.88|491.48|493.7|491.3|0
1626965550000|2021-07-22 14:52:30|493.7|491.3|493.7|491.3|493.7|491.3|493.53|491.13|0
1626965560000|2021-07-22 14:52:40|493.53|491.13|493.53|491.13|493.53|491.13|493.35|490.95|0
1626965570000|2021-07-22 14:52:50|493.7|491.3|493.7|491.3|493.7|491.3|493.53|491.13|0
1626965580000|2021-07-22 14:53:00|493.88|491.48|493.53|491.13|493.88|491.48|493.53|491.13|0
1626965590000|2021-07-22 14:53:10|493.7|491.3|493.7|491.3|493.7|491.3|493.35|490.95|0
1626965600000|2021-07-22 14:53:20|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1626965610000|2021-07-22 14:53:30|494.06|491.66|493.88|491.48|494.06|491.66|493.88|491.48|0
1626965620000|2021-07-22 14:53:40|493.97|491.57|494.06|491.66|494.06|491.66|493.97|491.57|0
1626965630000|2021-07-22 14:53:50|494.23|491.83|494.06|491.66|494.23|491.83|494.06|491.66|0
1626965640000|2021-07-22 14:54:00|494.23|491.83|494.06|491.66|494.23|491.83|494.06|491.66|0
1626965650000|2021-07-22 14:54:10|494.23|491.83|494.41|492.01|494.41|492.01|494.23|491.83|0
1626965660000|2021-07-22 14:54:20|494.32|491.92|494.41|492.01|494.59|492.19|494.32|491.92|0
1626965670000|2021-07-22 14:54:30|494.5|492.1|494.59|492.19|494.59|492.19|494.41|492.01|0
1626965680000|2021-07-22 14:54:40|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626965690000|2021-07-22 14:54:50|494.59|492.19|494.41|492.01|494.59|492.19|494.41|492.01|0
1626965700000|2021-07-22 14:55:00|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626965710000|2021-07-22 14:55:10|494.41|492.01|494.23|491.83|494.41|492.01|494.23|491.83|0
1626965720000|2021-07-22 14:55:20|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626965730000|2021-07-22 14:55:30|494.23|491.83|494.06|491.66|494.23|491.83|494.06|491.66|0
1626965740000|2021-07-22 14:55:40|493.88|491.48|494.41|492.01|494.41|492.01|493.88|491.48|0
1626965750000|2021-07-22 14:55:50|494.06|491.66|494.14|491.74|494.23|491.83|494.06|491.66|0
1626965760000|2021-07-22 14:56:00|494.23|491.83|494.23|491.83|494.23|491.83|494.06|491.66|0
1626965770000|2021-07-22 14:56:10|494.41|492.01|494.41|492.01|494.41|492.01|494.41|492.01|0
1626965790000|2021-07-22 14:56:30|494.23|491.83|494.06|491.66|494.23|491.83|494.06|491.66|0
1626965800000|2021-07-22 14:56:40|493.88|491.48|494.06|491.66|494.06|491.66|493.88|491.48|0
1626965810000|2021-07-22 14:56:50|494.23|491.83|494.23|491.83|494.23|491.83|494.06|491.66|0
1626965820000|2021-07-22 14:57:00|494.06|491.66|494.23|491.83|494.23|491.83|494.06|491.66|0
1626965830000|2021-07-22 14:57:10|493.88|491.48|494.23|491.83|494.23|491.83|493.88|491.48|0
1626965840000|2021-07-22 14:57:20|494.41|492.01|494.23|491.83|494.41|492.01|494.23|491.83|0
1626965850000|2021-07-22 14:57:30|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626965860000|2021-07-22 14:57:40|494.23|491.83|494.14|491.74|494.23|491.83|494.14|491.74|0
1626965870000|2021-07-22 14:57:50|494.23|491.83|494.41|492.01|494.41|492.01|494.23|491.83|0
1626965880000|2021-07-22 14:58:00|494.59|492.19|494.76|492.36|494.76|492.36|494.59|492.19|0
1626965890000|2021-07-22 14:58:10|494.59|492.19|494.41|492.01|494.59|492.19|494.41|492.01|0
1626965900000|2021-07-22 14:58:20|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1626965910000|2021-07-22 14:58:30|494.41|492.01|494.06|491.66|494.41|492.01|494.06|491.66|0
1626965920000|2021-07-22 14:58:40|493.88|491.48|494.06|491.66|494.06|491.66|493.88|491.48|0
1626965930000|2021-07-22 14:58:50|493.88|491.48|493.88|491.48|493.88|491.48|493.7|491.3|0
1626965940000|2021-07-22 14:59:00|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1626965950000|2021-07-22 14:59:10|493.88|491.48|494.06|491.66|494.06|491.66|493.88|491.48|0
1626965960000|2021-07-22 14:59:20|493.88|491.48|493.88|491.48|493.88|491.48|493.7|491.3|0
1626965970000|2021-07-22 14:59:30|493.7|491.3|494.06|491.66|494.06|491.66|493.7|491.3|0
1626965980000|2021-07-22 14:59:40|493.7|491.3|493.52|491.12|493.7|491.3|493.52|491.12|0
1626965990000|2021-07-22 14:59:50|493.7|491.3|493.52|491.12|493.7|491.3|493.52|491.12|0
1626966000000|2021-07-22 15:00:00|493.35|490.95|493.88|491.48|493.88|491.48|493.35|490.95|0
1626966010000|2021-07-22 15:00:10|493.7|491.3|493.88|491.48|493.88|491.48|493.7|491.3|0
1626966020000|2021-07-22 15:00:20|493.7|491.3|493.35|490.95|493.7|491.3|493.35|490.95|0
1626966030000|2021-07-22 15:00:30|493.43|491.03|493.52|491.12|493.7|491.3|493.43|491.03|0
1626966040000|2021-07-22 15:00:40|493.7|491.3|493.7|491.3|493.7|491.3|493.52|491.12|0
1626966050000|2021-07-22 15:00:50|493.88|491.48|493.7|491.3|493.88|491.48|493.7|491.3|0
1626966060000|2021-07-22 15:01:00|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1626966070000|2021-07-22 15:01:10|494.23|491.83|494.05|491.65|494.23|491.83|494.05|491.65|0
1626966080000|2021-07-22 15:01:20|493.88|491.48|494.05|491.65|494.05|491.65|493.88|491.48|0
1626966090000|2021-07-22 15:01:30|493.88|491.48|494.05|491.65|494.05|491.65|493.88|491.48|0
1626966100000|2021-07-22 15:01:40|494.23|491.83|494.05|491.65|494.23|491.83|494.05|491.65|0
1626966110000|2021-07-22 15:01:50|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1626966120000|2021-07-22 15:02:00|493.88|491.48|493.7|491.3|493.88|491.48|493.52|491.12|0
1626966130000|2021-07-22 15:02:10|493.52|491.12|493.35|490.95|493.52|491.12|493.35|490.95|0
1626966140000|2021-07-22 15:02:20|492.99|490.59|492.99|490.59|492.99|490.59|492.64|490.24|0
1626966150000|2021-07-22 15:02:30|492.81|490.41|492.99|490.59|492.99|490.59|492.81|490.41|0
1626966160000|2021-07-22 15:02:40|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1626966170000|2021-07-22 15:02:50|493.35|490.95|493.35|490.95|493.52|491.12|493.17|490.77|0
1626966180000|2021-07-22 15:03:00|493.7|491.3|493.88|491.48|494.05|491.65|493.7|491.3|0
1626966190000|2021-07-22 15:03:10|494.05|491.65|493.88|491.48|494.05|491.65|493.88|491.48|0
1626966200000|2021-07-22 15:03:20|494.05|491.65|493.88|491.48|494.05|491.65|493.88|491.48|0
1626966210000|2021-07-22 15:03:30|493.7|491.3|493.17|490.77|493.7|491.3|493.17|490.77|0
1626966220000|2021-07-22 15:03:40|493.35|490.95|493.7|491.3|493.7|491.3|493.17|490.77|0
1626966230000|2021-07-22 15:03:50|493.52|491.12|493.35|490.95|493.52|491.12|493.35|490.95|0
1626966240000|2021-07-22 15:04:00|493.17|490.77|492.99|490.59|493.17|490.77|492.99|490.59|0
1626966250000|2021-07-22 15:04:10|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1626966260000|2021-07-22 15:04:20|492.99|490.59|492.99|490.59|492.99|490.59|492.81|490.41|0
1626966270000|2021-07-22 15:04:30|492.9|490.5|492.81|490.41|492.9|490.5|492.81|490.41|0
1626966280000|2021-07-22 15:04:40|492.99|490.59|493.17|490.77|493.17|490.77|492.99|490.59|0
1626966290000|2021-07-22 15:04:50|492.99|490.59|492.81|490.41|492.99|490.59|492.81|490.41|0
1626966300000|2021-07-22 15:05:00|492.99|490.59|492.46|490.06|492.99|490.59|492.46|490.06|0
1626966310000|2021-07-22 15:05:10|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1626966320000|2021-07-22 15:05:20|492.37|489.97|492.28|489.88|492.46|490.06|492.28|489.88|0
1626966330000|2021-07-22 15:05:30|492.11|489.71|492.46|490.06|492.46|490.06|492.11|489.71|0
1626966340000|2021-07-22 15:05:40|492.64|490.24|492.28|489.88|492.64|490.24|492.28|489.88|0
1626966350000|2021-07-22 15:05:50|492.46|490.06|492.46|490.06|492.64|490.24|492.46|490.06|0
1626966360000|2021-07-22 15:06:00|492.11|489.71|492.11|489.71|492.19|489.79|492.11|489.71|0
1626966370000|2021-07-22 15:06:10|491.93|489.53|491.93|489.53|491.93|489.53|491.75|489.35|0
1626966380000|2021-07-22 15:06:20|491.75|489.35|491.58|489.18|491.75|489.35|491.58|489.18|0
1626966390000|2021-07-22 15:06:30|491.75|489.35|491.4|489|491.75|489.35|491.4|489|0
1626966400000|2021-07-22 15:06:40|491.22|488.82|491.4|489|491.4|489|491.22|488.82|0
1626966410000|2021-07-22 15:06:50|491.05|488.65|491.05|488.65|491.05|488.65|491.05|488.65|0
1626966420000|2021-07-22 15:07:00|491.22|488.82|490.87|488.47|491.22|488.82|490.87|488.47|0
1626966430000|2021-07-22 15:07:10|491.05|488.65|491.58|489.18|491.58|489.18|491.05|488.65|0
1626966440000|2021-07-22 15:07:20|491.75|489.35|491.75|489.35|491.75|489.35|491.58|489.18|0
1626966450000|2021-07-22 15:07:30|491.58|489.18|491.58|489.18|491.58|489.18|491.4|489|0
1626966460000|2021-07-22 15:07:40|491.75|489.35|491.58|489.18|491.75|489.35|491.58|489.18|0
1626966470000|2021-07-22 15:07:50|491.75|489.35|491.93|489.53|491.93|489.53|491.75|489.35|0
1626966480000|2021-07-22 15:08:00|492.11|489.71|492.11|489.71|492.11|489.71|491.93|489.53|0
1626966490000|2021-07-22 15:08:10|492.28|489.88|492.28|489.88|492.28|489.88|492.19|489.79|0
1626966500000|2021-07-22 15:08:20|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1626966510000|2021-07-22 15:08:30|492.64|490.24|492.46|490.06|492.64|490.24|492.46|490.06|0
1626966520000|2021-07-22 15:08:40|492.64|490.24|492.64|490.24|492.64|490.24|492.46|490.06|0
1626966530000|2021-07-22 15:08:50|492.46|490.06|492.64|490.24|492.64|490.24|492.46|490.06|0
1626966540000|2021-07-22 15:09:00|492.46|490.06|492.64|490.24|492.64|490.24|492.46|490.06|0
1626966550000|2021-07-22 15:09:10|492.46|490.06|492.64|490.24|492.64|490.24|492.46|490.06|0
1626966560000|2021-07-22 15:09:20|492.46|490.06|492.46|490.06|492.64|490.24|492.46|490.06|0
1626966570000|2021-07-22 15:09:30|492.64|490.24|492.46|490.06|492.64|490.24|492.46|490.06|0
1626966580000|2021-07-22 15:09:40|492.28|489.88|492.1|489.7|492.28|489.88|492.1|489.7|0
1626966590000|2021-07-22 15:09:50|492.28|489.88|492.64|490.24|492.64|490.24|492.28|489.88|0
1626966600000|2021-07-22 15:10:00|492.46|490.06|492.64|490.24|492.64|490.24|492.28|489.88|0
1626966610000|2021-07-22 15:10:10|492.46|490.06|491.93|489.53|492.46|490.06|491.93|489.53|0
1626966620000|2021-07-22 15:10:20|492.1|489.7|492.1|489.7|492.1|489.7|491.93|489.53|0
1626966630000|2021-07-22 15:10:30|491.93|489.53|492.1|489.7|492.1|489.7|491.93|489.53|0
1626966640000|2021-07-22 15:10:40|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1626966650000|2021-07-22 15:10:50|491.75|489.35|491.75|489.35|491.75|489.35|491.75|489.35|0
1626966660000|2021-07-22 15:11:00|491.93|489.53|492.28|489.88|492.28|489.88|491.93|489.53|0
1626966670000|2021-07-22 15:11:10|491.93|489.53|491.75|489.35|491.93|489.53|491.75|489.35|0
1626966680000|2021-07-22 15:11:20|491.93|489.53|491.75|489.35|491.93|489.53|491.75|489.35|0
1626966690000|2021-07-22 15:11:30|491.57|489.17|491.57|489.17|491.57|489.17|491.4|489|0
1626966700000|2021-07-22 15:11:40|491.4|489|491.4|489|491.4|489|491.22|488.82|0
1626966710000|2021-07-22 15:11:50|491.57|489.17|491.31|488.91|491.57|489.17|491.31|488.91|0
1626966720000|2021-07-22 15:12:00|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1626966730000|2021-07-22 15:12:10|491.66|489.26|491.75|489.35|491.75|489.35|491.4|489|0
1626966740000|2021-07-22 15:12:20|491.57|489.17|491.75|489.35|491.93|489.53|491.57|489.17|0
1626966750000|2021-07-22 15:12:30|491.93|489.53|491.93|489.53|491.93|489.53|491.93|489.53|0
1626966760000|2021-07-22 15:12:40|491.75|489.35|491.93|489.53|491.93|489.53|491.75|489.35|0
1626966770000|2021-07-22 15:12:50|491.75|489.35|491.93|489.53|491.93|489.53|491.75|489.35|0
1626966780000|2021-07-22 15:13:00|491.75|489.35|491.75|489.35|491.75|489.35|491.75|489.35|0
1626966790000|2021-07-22 15:13:10|491.57|489.17|491.4|489|491.57|489.17|491.4|489|0
1626966800000|2021-07-22 15:13:20|491.04|488.64|490.69|488.29|491.04|488.64|490.69|488.29|0
1626966810000|2021-07-22 15:13:30|490.87|488.47|491.22|488.82|491.4|489|490.87|488.47|0
1626966820000|2021-07-22 15:13:40|491.4|489|491.04|488.64|491.4|489|491.04|488.64|0
1626966830000|2021-07-22 15:13:50|490.87|488.47|490.87|488.47|491.04|488.64|490.87|488.47|0
1626966840000|2021-07-22 15:14:00|491.04|488.64|490.69|488.29|491.04|488.64|490.69|488.29|0
1626966850000|2021-07-22 15:14:10|490.87|488.47|490.69|488.29|490.87|488.47|490.51|488.11|0
1626966860000|2021-07-22 15:14:20|490.51|488.11|490.51|488.11|490.51|488.11|490.34|487.94|0
1626966870000|2021-07-22 15:14:30|490.69|488.29|490.87|488.47|490.87|488.47|490.6|488.2|0
1626966880000|2021-07-22 15:14:40|490.69|488.29|491.04|488.64|491.04|488.64|490.69|488.29|0
1626966890000|2021-07-22 15:14:50|491.22|488.82|491.57|489.17|491.57|489.17|491.22|488.82|0
1626966900000|2021-07-22 15:15:00|491.22|488.82|490.69|488.29|491.22|488.82|490.69|488.29|0
1626966910000|2021-07-22 15:15:10|490.51|488.11|491.22|488.82|491.22|488.82|490.51|488.11|0
1626966920000|2021-07-22 15:15:20|491.04|488.64|490.69|488.29|491.04|488.64|490.51|488.11|0
1626966930000|2021-07-22 15:15:30|490.87|488.47|490.69|488.29|490.87|488.47|490.69|488.29|0
1626966950000|2021-07-22 15:15:50|490.51|488.11|490.51|488.11|490.51|488.11|490.34|487.94|0
1626966960000|2021-07-22 15:16:00|490.34|487.94|490.34|487.94|490.51|488.11|490.34|487.94|0
1626966970000|2021-07-22 15:16:10|490.51|488.11|490.87|488.47|490.87|488.47|490.51|488.11|0
1626966990000|2021-07-22 15:16:30|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1626967000000|2021-07-22 15:16:40|491.22|488.82|491.4|489|491.4|489|491.22|488.82|0
1626967010000|2021-07-22 15:16:50|491.22|488.82|491.04|488.64|491.22|488.82|491.04|488.64|0
1626967020000|2021-07-22 15:17:00|490.87|488.47|490.87|488.47|490.95|488.55|490.87|488.47|0
1626967030000|2021-07-22 15:17:10|491.04|488.64|491.04|488.64|491.04|488.64|490.86|488.46|0
1626967040000|2021-07-22 15:17:20|491.22|488.82|491.57|489.17|491.57|489.17|491.22|488.82|0
1626967050000|2021-07-22 15:17:30|491.75|489.35|491.57|489.17|491.75|489.35|491.57|489.17|0
1626967060000|2021-07-22 15:17:40|491.75|489.35|491.75|489.35|491.75|489.35|491.75|489.35|0
1626967070000|2021-07-22 15:17:50|491.92|489.52|492.1|489.7|492.1|489.7|491.92|489.52|0
1626967080000|2021-07-22 15:18:00|491.92|489.52|492.1|489.7|492.1|489.7|491.92|489.52|0
1626967090000|2021-07-22 15:18:10|492.28|489.88|492.19|489.79|492.28|489.88|492.19|489.79|0
1626967100000|2021-07-22 15:18:20|492.1|489.7|492.28|489.88|492.28|489.88|492.1|489.7|0
1626967110000|2021-07-22 15:18:30|492.1|489.7|492.1|489.7|492.28|489.88|492.1|489.7|0
1626967120000|2021-07-22 15:18:40|491.92|489.52|492.1|489.7|492.1|489.7|491.75|489.35|0
1626967130000|2021-07-22 15:18:50|491.92|489.52|492.1|489.7|492.1|489.7|491.92|489.52|0
1626967140000|2021-07-22 15:19:00|492.28|489.88|492.1|489.7|492.28|489.88|492.1|489.7|0
1626967150000|2021-07-22 15:19:10|492.28|489.88|492.1|489.7|492.28|489.88|492.1|489.7|0
1626967160000|2021-07-22 15:19:20|491.92|489.52|491.75|489.35|491.92|489.52|491.75|489.35|0
1626967170000|2021-07-22 15:19:30|492.1|489.7|492.1|489.7|492.1|489.7|492.1|489.7|0
1626967180000|2021-07-22 15:19:40|492.01|489.61|491.92|489.52|492.01|489.61|491.92|489.52|0
1626967190000|2021-07-22 15:19:50|492.1|489.7|492.1|489.7|492.1|489.7|492.1|489.7|0
1626967200000|2021-07-22 15:20:00|492.28|489.88|492.28|489.88|492.28|489.88|492.1|489.7|0
1626967210000|2021-07-22 15:20:10|492.45|490.05|492.63|490.23|492.63|490.23|492.45|490.05|0
1626967220000|2021-07-22 15:20:20|492.72|490.32|492.63|490.23|492.72|490.32|492.63|490.23|0
1626967230000|2021-07-22 15:20:30|492.72|490.32|492.63|490.23|492.72|490.32|492.63|490.23|0
1626967240000|2021-07-22 15:20:40|492.72|490.32|492.98|490.58|492.98|490.58|492.72|490.32|0
1626967260000|2021-07-22 15:21:00|492.81|490.41|492.98|490.58|492.98|490.58|492.81|490.41|0
1626967270000|2021-07-22 15:21:10|493.16|490.76|492.98|490.58|493.16|490.76|492.81|490.41|0
1626967290000|2021-07-22 15:21:30|492.81|490.41|492.81|490.41|492.81|490.41|492.81|490.41|0
1626967300000|2021-07-22 15:21:40|492.98|490.58|492.98|490.58|492.98|490.58|492.98|490.58|0
1626967310000|2021-07-22 15:21:50|492.81|490.41|492.98|490.58|492.98|490.58|492.81|490.41|0
1626967320000|2021-07-22 15:22:00|492.81|490.41|492.81|490.41|492.98|490.58|492.81|490.41|0
1626967330000|2021-07-22 15:22:10|492.63|490.23|492.81|490.41|492.81|490.41|492.63|490.23|0
1626967340000|2021-07-22 15:22:20|492.63|490.23|492.63|490.23|492.63|490.23|492.63|490.23|0
1626967350000|2021-07-22 15:22:30|492.72|490.32|492.45|490.05|492.72|490.32|492.45|490.05|0
1626967360000|2021-07-22 15:22:40|492.28|489.88|492.1|489.7|492.28|489.88|492.1|489.7|0
1626967370000|2021-07-22 15:22:50|491.92|489.52|491.57|489.17|491.92|489.52|491.57|489.17|0
1626967380000|2021-07-22 15:23:00|491.39|488.99|491.57|489.17|491.57|489.17|491.22|488.82|0
1626967390000|2021-07-22 15:23:10|491.48|489.08|491.75|489.35|491.75|489.35|491.39|488.99|0
1626967400000|2021-07-22 15:23:20|491.57|489.17|491.57|489.17|491.75|489.35|491.57|489.17|0
1626967410000|2021-07-22 15:23:30|491.39|488.99|491.57|489.17|491.75|489.35|491.39|488.99|0
1626967420000|2021-07-22 15:23:40|491.39|488.99|491.39|488.99|491.39|488.99|491.22|488.82|0
1626967430000|2021-07-22 15:23:50|491.57|489.17|491.75|489.35|491.75|489.35|491.57|489.17|0
1626967440000|2021-07-22 15:24:00|491.57|489.17|491.57|489.17|491.75|489.35|491.57|489.17|0
1626967450000|2021-07-22 15:24:10|491.92|489.52|491.92|489.52|491.92|489.52|491.83|489.43|0
1626967460000|2021-07-22 15:24:20|492.1|489.7|492.28|489.88|492.28|489.88|492.1|489.7|0
1626967470000|2021-07-22 15:24:30|492.45|490.05|492.28|489.88|492.45|490.05|492.28|489.88|0
1626967480000|2021-07-22 15:24:40|492.45|490.05|492.36|489.96|492.45|490.05|492.36|489.96|0
1626967490000|2021-07-22 15:24:50|492.45|490.05|492.63|490.23|492.63|490.23|492.45|490.05|0
1626967500000|2021-07-22 15:25:00|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1626967510000|2021-07-22 15:25:10|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1626967520000|2021-07-22 15:25:20|492.28|489.88|492.1|489.7|492.28|489.88|492.1|489.7|0
1626967530000|2021-07-22 15:25:30|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1626967540000|2021-07-22 15:25:40|492.36|489.96|492.45|490.05|492.45|490.05|492.1|489.7|0
1626967550000|2021-07-22 15:25:50|492.28|489.88|491.75|489.35|492.28|489.88|491.75|489.35|0
1626967560000|2021-07-22 15:26:00|491.65|489.25|491.57|489.17|491.65|489.25|491.57|489.17|0
1626967570000|2021-07-22 15:26:10|491.65|489.25|491.39|488.99|491.65|489.25|491.21|488.81|0
1626967580000|2021-07-22 15:26:20|491.57|489.17|491.04|488.64|491.57|489.17|491.04|488.64|0
1626967590000|2021-07-22 15:26:30|490.86|488.46|490.86|488.46|490.86|488.46|490.68|488.28|0
1626967600000|2021-07-22 15:26:40|490.68|488.28|490.51|488.11|490.68|488.28|490.51|488.11|0
1626967610000|2021-07-22 15:26:50|490.68|488.28|490.86|488.46|491.04|488.64|490.68|488.28|0
1626967620000|2021-07-22 15:27:00|490.68|488.28|490.51|488.11|490.68|488.28|490.51|488.11|0
1626967630000|2021-07-22 15:27:10|490.33|487.93|489.98|487.58|490.33|487.93|489.98|487.58|0
1626967640000|2021-07-22 15:27:20|489.8|487.4|489.8|487.4|489.8|487.4|489.45|487.05|0
1626967650000|2021-07-22 15:27:30|489.63|487.23|489.63|487.23|489.63|487.23|489.45|487.05|0
1626967660000|2021-07-22 15:27:40|489.8|487.4|489.1|486.7|489.8|487.4|489.1|486.7|0
1626967670000|2021-07-22 15:27:50|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1626967680000|2021-07-22 15:28:00|489.45|487.05|490.15|487.75|490.15|487.75|489.45|487.05|0
1626967690000|2021-07-22 15:28:10|489.8|487.4|490.15|487.75|490.15|487.75|489.8|487.4|0
1626967700000|2021-07-22 15:28:20|489.98|487.58|489.8|487.4|489.98|487.58|489.8|487.4|0
1626967710000|2021-07-22 15:28:30|489.98|487.58|490.33|487.93|490.33|487.93|489.98|487.58|0
1626967720000|2021-07-22 15:28:40|490.15|487.75|490.33|487.93|490.33|487.93|490.15|487.75|0
1626967730000|2021-07-22 15:28:50|490.15|487.75|489.71|487.31|490.15|487.75|489.62|487.22|0
1626967740000|2021-07-22 15:29:00|490.33|487.93|489.8|487.4|490.33|487.93|489.8|487.4|0
1626967750000|2021-07-22 15:29:10|489.98|487.58|490.51|488.11|490.51|488.11|489.98|487.58|0
1626967760000|2021-07-22 15:29:20|490.68|488.28|491.04|488.64|491.04|488.64|490.68|488.28|0
1626967770000|2021-07-22 15:29:30|490.95|488.55|491.04|488.64|491.04|488.64|490.95|488.55|0
1626967780000|2021-07-22 15:29:40|490.86|488.46|491.04|488.64|491.21|488.81|490.86|488.46|0
1626967790000|2021-07-22 15:29:50|490.86|488.46|491.04|488.64|491.04|488.64|490.86|488.46|0
1626967800000|2021-07-22 15:30:00|490.86|488.46|491.21|488.81|491.21|488.81|490.86|488.46|0
1626967810000|2021-07-22 15:30:10|491.04|488.64|490.86|488.46|491.04|488.64|490.86|488.46|0
1626967820000|2021-07-22 15:30:20|491.04|488.64|490.86|488.46|491.04|488.64|490.86|488.46|0
1626967830000|2021-07-22 15:30:30|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1626967840000|2021-07-22 15:30:40|490.86|488.46|491.04|488.64|491.04|488.64|490.86|488.46|0
1626967850000|2021-07-22 15:30:50|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1626967860000|2021-07-22 15:31:00|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1626967870000|2021-07-22 15:31:10|491.21|488.81|491.39|488.99|491.39|488.99|491.21|488.81|0
1626967880000|2021-07-22 15:31:20|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1626967890000|2021-07-22 15:31:30|491.39|488.99|491.57|489.17|491.57|489.17|491.39|488.99|0
1626967900000|2021-07-22 15:31:40|491.39|488.99|491.57|489.17|491.57|489.17|491.39|488.99|0
1626967910000|2021-07-22 15:31:50|491.74|489.34|491.57|489.17|491.74|489.34|491.57|489.17|0
1626967920000|2021-07-22 15:32:00|491.39|488.99|491.57|489.17|491.57|489.17|491.21|488.81|0
1626967930000|2021-07-22 15:32:10|491.21|488.81|490.68|488.28|491.21|488.81|490.68|488.28|0
1626967940000|2021-07-22 15:32:20|490.86|488.46|491.04|488.64|491.21|488.81|490.86|488.46|0
1626967950000|2021-07-22 15:32:30|490.86|488.46|490.33|487.93|490.86|488.46|490.33|487.93|0
1626967960000|2021-07-22 15:32:40|490.06|487.66|490.15|487.75|490.24|487.84|489.98|487.58|0
1626967970000|2021-07-22 15:32:50|490.06|487.66|490.33|487.93|490.33|487.93|489.98|487.58|0
1626967980000|2021-07-22 15:33:00|490.15|487.75|490.41|488.01|490.41|488.01|490.15|487.75|0
1626967990000|2021-07-22 15:33:10|490.51|488.11|490.51|488.11|490.68|488.28|490.51|488.11|0
1626968000000|2021-07-22 15:33:20|490.59|488.19|490.51|488.11|490.59|488.19|490.51|488.11|0
1626968010000|2021-07-22 15:33:30|490.41|488.01|490.33|487.93|490.51|488.11|490.33|487.93|0
1626968020000|2021-07-22 15:33:40|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1626968040000|2021-07-22 15:34:00|490.33|487.93|490.68|488.28|490.68|488.28|490.33|487.93|0
1626968050000|2021-07-22 15:34:10|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1626968060000|2021-07-22 15:34:20|490.33|487.93|490.33|487.93|490.33|487.93|490.15|487.75|0
1626968070000|2021-07-22 15:34:30|490.15|487.75|490.33|487.93|490.33|487.93|490.15|487.75|0
1626968080000|2021-07-22 15:34:40|490.15|487.75|489.62|487.22|490.15|487.75|489.62|487.22|0
1626968090000|2021-07-22 15:34:50|489.45|487.05|489.45|487.05|489.62|487.22|489.45|487.05|0
1626968100000|2021-07-22 15:35:00|489.27|486.87|489.45|487.05|489.45|487.05|489.27|486.87|0
1626968110000|2021-07-22 15:35:10|489.62|487.22|490.15|487.75|490.15|487.75|489.62|487.22|0
1626968120000|2021-07-22 15:35:20|490.06|487.66|489.62|487.22|490.06|487.66|489.62|487.22|0
1626968130000|2021-07-22 15:35:30|489.45|487.05|489.62|487.22|489.62|487.22|489.45|487.05|0
1626968140000|2021-07-22 15:35:40|489.8|487.4|489.45|487.05|489.8|487.4|489.45|487.05|0
1626968150000|2021-07-22 15:35:50|489.8|487.4|489.62|487.22|489.8|487.4|489.62|487.22|0
1626968160000|2021-07-22 15:36:00|489.98|487.58|490.15|487.75|490.15|487.75|489.98|487.58|0
1626968170000|2021-07-22 15:36:10|489.98|487.58|490.15|487.75|490.15|487.75|489.98|487.58|0
1626968180000|2021-07-22 15:36:20|490.33|487.93|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968190000|2021-07-22 15:36:30|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1626968200000|2021-07-22 15:36:40|490.33|487.93|490.5|488.1|490.5|488.1|490.15|487.75|0
1626968210000|2021-07-22 15:36:50|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1626968220000|2021-07-22 15:37:00|490.5|488.1|490.15|487.75|490.5|488.1|490.15|487.75|0
1626968230000|2021-07-22 15:37:10|490.33|487.93|490.15|487.75|490.33|487.93|490.15|487.75|0
1626968250000|2021-07-22 15:37:30|490.33|487.93|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968270000|2021-07-22 15:37:50|490.5|488.1|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968280000|2021-07-22 15:38:00|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1626968290000|2021-07-22 15:38:10|490.68|488.28|490.5|488.1|490.68|488.28|490.5|488.1|0
1626968300000|2021-07-22 15:38:20|490.33|487.93|490.5|488.1|490.5|488.1|490.33|487.93|0
1626968310000|2021-07-22 15:38:30|490.33|487.93|490.24|487.84|490.33|487.93|490.24|487.84|0
1626968320000|2021-07-22 15:38:40|490.15|487.75|489.97|487.57|490.15|487.75|489.97|487.57|0
1626968330000|2021-07-22 15:38:50|490.15|487.75|490.15|487.75|490.15|487.75|490.15|487.75|0
1626968340000|2021-07-22 15:39:00|490.5|488.1|490.15|487.75|490.5|488.1|490.15|487.75|0
1626968350000|2021-07-22 15:39:10|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1626968360000|2021-07-22 15:39:20|490.5|488.1|490.5|488.1|490.5|488.1|490.5|488.1|0
1626968370000|2021-07-22 15:39:30|490.33|487.93|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968380000|2021-07-22 15:39:40|490.41|488.01|490.33|487.93|490.41|488.01|490.33|487.93|0
1626968390000|2021-07-22 15:39:50|490.5|488.1|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968400000|2021-07-22 15:40:00|490.5|488.1|490.5|488.1|490.5|488.1|490.33|487.93|0
1626968410000|2021-07-22 15:40:10|490.33|487.93|490.33|487.93|490.5|488.1|490.33|487.93|0
1626968420000|2021-07-22 15:40:20|490.15|487.75|489.62|487.22|490.15|487.75|489.62|487.22|0
1626968430000|2021-07-22 15:40:30|489.97|487.57|489.97|487.57|489.97|487.57|489.8|487.4|0
1626968440000|2021-07-22 15:40:40|490.15|487.75|489.97|487.57|490.15|487.75|489.97|487.57|0
1626968450000|2021-07-22 15:40:50|490.15|487.75|489.8|487.4|490.15|487.75|489.8|487.4|0
1626968460000|2021-07-22 15:41:00|489.62|487.22|489.27|486.87|489.62|487.22|489.27|486.87|0
1626968470000|2021-07-22 15:41:10|489.44|487.04|489.27|486.87|489.62|487.22|489.27|486.87|0
1626968480000|2021-07-22 15:41:20|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1626968490000|2021-07-22 15:41:30|489.62|487.22|489.8|487.4|489.8|487.4|489.62|487.22|0
1626968500000|2021-07-22 15:41:40|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1626968510000|2021-07-22 15:41:50|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1626968520000|2021-07-22 15:42:00|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626968540000|2021-07-22 15:42:20|489.27|486.87|489.44|487.04|489.44|487.04|489.27|486.87|0
1626968550000|2021-07-22 15:42:30|489.27|486.87|488.91|486.51|489.27|486.87|488.91|486.51|0
1626968560000|2021-07-22 15:42:40|488.74|486.34|488.74|486.34|488.74|486.34|488.74|486.34|0
1626968570000|2021-07-22 15:42:50|488.56|486.16|488.56|486.16|488.56|486.16|488.56|486.16|0
1626968580000|2021-07-22 15:43:00|488.39|485.99|488.56|486.16|488.56|486.16|488.39|485.99|0
1626968590000|2021-07-22 15:43:10|488.39|485.99|488.21|485.81|488.39|485.99|488.21|485.81|0
1626968600000|2021-07-22 15:43:20|488.03|485.63|488.03|485.63|488.21|485.81|488.03|485.63|0
1626968610000|2021-07-22 15:43:30|488.21|485.81|488.03|485.63|488.21|485.81|487.86|485.46|0
1626968620000|2021-07-22 15:43:40|487.86|485.46|488.21|485.81|488.21|485.81|487.86|485.46|0
1626968630000|2021-07-22 15:43:50|488.39|485.99|488.21|485.81|488.39|485.99|488.21|485.81|0
1626968640000|2021-07-22 15:44:00|488.39|485.99|488.21|485.81|488.39|485.99|488.03|485.63|0
1626968650000|2021-07-22 15:44:10|488.39|485.99|488.03|485.63|488.39|485.99|488.03|485.63|0
1626968660000|2021-07-22 15:44:20|487.86|485.46|487.86|485.46|487.86|485.46|487.68|485.28|0
1626968670000|2021-07-22 15:44:30|487.94|485.54|487.86|485.46|487.94|485.54|487.86|485.46|0
1626968680000|2021-07-22 15:44:40|488.03|485.63|487.86|485.46|488.03|485.63|487.86|485.46|0
1626968690000|2021-07-22 15:44:50|488.03|485.63|487.68|485.28|488.03|485.63|487.68|485.28|0
1626968700000|2021-07-22 15:45:00|487.86|485.46|488.03|485.63|488.21|485.81|487.86|485.46|0
1626968710000|2021-07-22 15:45:10|487.86|485.46|487.86|485.46|488.03|485.63|487.86|485.46|0
1626968720000|2021-07-22 15:45:20|488.03|485.63|488.21|485.81|488.21|485.81|488.03|485.63|0
1626968730000|2021-07-22 15:45:30|488.03|485.63|488.03|485.63|488.03|485.63|488.03|485.63|0
1626968740000|2021-07-22 15:45:40|488.21|485.81|487.86|485.46|488.21|485.81|487.86|485.46|0
1626968750000|2021-07-22 15:45:50|487.68|485.28|487.68|485.28|487.68|485.28|487.5|485.1|0
1626968760000|2021-07-22 15:46:00|487.5|485.1|487.68|485.28|487.68|485.28|487.5|485.1|0
1626968770000|2021-07-22 15:46:10|487.86|485.46|487.68|485.28|488.03|485.63|487.68|485.28|0
1626968790000|2021-07-22 15:46:30|487.76|485.36|487.86|485.46|487.86|485.46|487.68|485.28|0
1626968800000|2021-07-22 15:46:40|488.03|485.63|487.86|485.46|488.03|485.63|487.86|485.46|0
1626968810000|2021-07-22 15:46:50|487.94|485.54|488.03|485.63|488.03|485.63|487.94|485.54|0
1626968820000|2021-07-22 15:47:00|488.21|485.81|488.03|485.63|488.21|485.81|488.03|485.63|0
1626968830000|2021-07-22 15:47:10|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1626968840000|2021-07-22 15:47:20|488.03|485.63|488.21|485.81|488.21|485.81|488.03|485.63|0
1626968850000|2021-07-22 15:47:30|488.38|485.98|488.03|485.63|488.38|485.98|488.03|485.63|0
1626968860000|2021-07-22 15:47:40|487.86|485.46|487.86|485.46|487.86|485.46|487.86|485.46|0
1626968870000|2021-07-22 15:47:50|487.68|485.28|487.68|485.28|487.68|485.28|487.68|485.28|0
1626968880000|2021-07-22 15:48:00|487.5|485.1|487.68|485.28|487.68|485.28|487.5|485.1|0
1626968890000|2021-07-22 15:48:10|487.85|485.45|487.76|485.36|487.85|485.45|487.76|485.36|0
1626968900000|2021-07-22 15:48:20|488.03|485.63|488.21|485.81|488.21|485.81|488.03|485.63|0
1626968910000|2021-07-22 15:48:30|488.38|485.98|488.74|486.34|488.74|486.34|488.38|485.98|0
1626968920000|2021-07-22 15:48:40|488.82|486.42|489.09|486.69|489.09|486.69|488.82|486.42|0
1626968930000|2021-07-22 15:48:50|489.26|486.86|488.91|486.51|489.26|486.86|488.91|486.51|0
1626968940000|2021-07-22 15:49:00|488.74|486.34|489.09|486.69|489.09|486.69|488.74|486.34|0
1626968950000|2021-07-22 15:49:10|488.91|486.51|489.69|487.29|489.69|487.29|488.91|486.51|0
1626968960000|2021-07-22 15:49:20|488.91|486.51|489.09|486.69|489.09|486.69|488.91|486.51|0
1626968970000|2021-07-22 15:49:30|488.91|486.51|488.91|486.51|488.91|486.51|488.74|486.34|0
1626968980000|2021-07-22 15:49:40|488.74|486.34|488.74|486.34|488.91|486.51|488.74|486.34|0
1626968990000|2021-07-22 15:49:50|488.91|486.51|488.91|486.51|488.91|486.51|488.74|486.34|0
1626969000000|2021-07-22 15:50:00|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626969010000|2021-07-22 15:50:10|488.91|486.51|488.74|486.34|488.91|486.51|488.74|486.34|0
1626969020000|2021-07-22 15:50:20|488.56|486.16|488.21|485.81|488.56|486.16|488.21|485.81|0
1626969030000|2021-07-22 15:50:30|488.38|485.98|488.21|485.81|488.38|485.98|488.21|485.81|0
1626969040000|2021-07-22 15:50:40|488.38|485.98|488.38|485.98|488.38|485.98|488.21|485.81|0
1626969060000|2021-07-22 15:51:00|488.56|486.16|488.38|485.98|488.56|486.16|488.38|485.98|0
1626969070000|2021-07-22 15:51:10|488.56|486.16|488.56|486.16|488.56|486.16|488.56|486.16|0
1626969080000|2021-07-22 15:51:20|488.64|486.24|488.73|486.33|488.91|486.51|488.56|486.16|0
1626969090000|2021-07-22 15:51:30|488.56|486.16|488.91|486.51|488.91|486.51|488.56|486.16|0
1626969110000|2021-07-22 15:51:50|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626969120000|2021-07-22 15:52:00|488.82|486.42|488.73|486.33|488.82|486.42|488.73|486.33|0
1626969130000|2021-07-22 15:52:10|488.56|486.16|488.38|485.98|488.56|486.16|488.38|485.98|0
1626969140000|2021-07-22 15:52:20|488.47|486.07|488.56|486.16|488.56|486.16|488.38|485.98|0
1626969150000|2021-07-22 15:52:30|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626969160000|2021-07-22 15:52:40|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1626969170000|2021-07-22 15:52:50|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1626969180000|2021-07-22 15:53:00|489.09|486.69|489.09|486.69|489.26|486.86|489.09|486.69|0
1626969190000|2021-07-22 15:53:10|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1626969200000|2021-07-22 15:53:20|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626969210000|2021-07-22 15:53:30|489.09|486.69|489.09|486.69|489.26|486.86|489.09|486.69|0
1626969220000|2021-07-22 15:53:40|488.91|486.51|489.17|486.77|489.17|486.77|488.91|486.51|0
1626969230000|2021-07-22 15:53:50|489.26|486.86|489.26|486.86|489.44|487.04|489.26|486.86|0
1626969240000|2021-07-22 15:54:00|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1626969250000|2021-07-22 15:54:10|489.26|486.86|489.26|486.86|489.44|487.04|489.26|486.86|0
1626969260000|2021-07-22 15:54:20|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1626969270000|2021-07-22 15:54:30|489.62|487.22|489.62|487.22|489.62|487.22|489.44|487.04|0
1626969280000|2021-07-22 15:54:40|489.44|487.04|489.44|487.04|489.62|487.22|489.44|487.04|0
1626969290000|2021-07-22 15:54:50|489.62|487.22|489.62|487.22|489.62|487.22|489.62|487.22|0
1626969300000|2021-07-22 15:55:00|489.79|487.39|489.79|487.39|489.79|487.39|489.61|487.21|0
1626969310000|2021-07-22 15:55:10|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1626969320000|2021-07-22 15:55:20|489.44|487.04|489.61|487.21|489.61|487.21|489.44|487.04|0
1626969330000|2021-07-22 15:55:30|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1626969340000|2021-07-22 15:55:40|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1626969350000|2021-07-22 15:55:50|489.44|487.04|489.61|487.21|489.61|487.21|489.44|487.04|0
1626969360000|2021-07-22 15:56:00|489.52|487.12|489.26|486.86|489.52|487.12|489.26|486.86|0
1626969370000|2021-07-22 15:56:10|489.44|487.04|489.61|487.21|489.61|487.21|489.44|487.04|0
1626969390000|2021-07-22 15:56:30|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1626969420000|2021-07-22 15:57:00|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1626969430000|2021-07-22 15:57:10|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1626969440000|2021-07-22 15:57:20|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1626969470000|2021-07-22 15:57:50|490.14|487.74|489.97|487.57|490.14|487.74|489.97|487.57|0
1626969480000|2021-07-22 15:58:00|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1626969500000|2021-07-22 15:58:20|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1626969510000|2021-07-22 15:58:30|489.79|487.39|489.97|487.57|489.97|487.57|489.79|487.39|0
1626969520000|2021-07-22 15:58:40|489.79|487.39|489.79|487.39|489.79|487.39|489.61|487.21|0
1626969530000|2021-07-22 15:58:50|489.61|487.21|489.26|486.86|489.61|487.21|489.26|486.86|0
1626969540000|2021-07-22 15:59:00|489.44|487.04|489.61|487.21|489.61|487.21|489.44|487.04|0
1626969550000|2021-07-22 15:59:10|489.79|487.39|489.61|487.21|489.79|487.39|489.61|487.21|0
1626969560000|2021-07-22 15:59:20|489.79|487.39|489.61|487.21|489.79|487.39|489.61|487.21|0
1626969570000|2021-07-22 15:59:30|489.79|487.39|489.44|487.04|489.79|487.39|489.44|487.04|0
1626969590000|2021-07-22 15:59:50|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1626969600000|2021-07-22 16:00:00|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1626969610000|2021-07-22 16:00:10|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1626969620000|2021-07-22 16:00:20|490.14|487.74|489.97|487.57|490.14|487.74|489.97|487.57|0
1626969630000|2021-07-22 16:00:30|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1626969640000|2021-07-22 16:00:40|489.97|487.57|490.32|487.92|490.32|487.92|489.97|487.57|0
1626969650000|2021-07-22 16:00:50|490.5|488.1|490.32|487.92|490.5|488.1|490.32|487.92|0
1626969660000|2021-07-22 16:01:00|490.14|487.74|490.32|487.92|490.32|487.92|490.14|487.74|0
1626969670000|2021-07-22 16:01:10|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1626969680000|2021-07-22 16:01:20|489.97|487.57|489.44|487.04|489.97|487.57|489.44|487.04|0
1626969690000|2021-07-22 16:01:30|489.26|486.86|489.26|486.86|489.44|487.04|489.26|486.86|0
1626969700000|2021-07-22 16:01:40|489.08|486.68|489.08|486.68|489.08|486.68|488.91|486.51|0
1626969710000|2021-07-22 16:01:50|489.17|486.77|488.91|486.51|489.17|486.77|488.91|486.51|0
1626969720000|2021-07-22 16:02:00|488.73|486.33|489.08|486.68|489.08|486.68|488.73|486.33|0
1626969730000|2021-07-22 16:02:10|488.91|486.51|488.91|486.51|489.08|486.68|488.91|486.51|0
1626969740000|2021-07-22 16:02:20|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626969750000|2021-07-22 16:02:30|488.73|486.33|488.91|486.51|488.91|486.51|488.73|486.33|0
1626969770000|2021-07-22 16:02:50|489.08|486.68|489.26|486.86|489.26|486.86|489.08|486.68|0
1626969780000|2021-07-22 16:03:00|488.73|486.33|488.73|486.33|488.73|486.33|488.55|486.15|0
1626969790000|2021-07-22 16:03:10|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1626969800000|2021-07-22 16:03:20|488.38|485.98|488.55|486.15|488.73|486.33|488.38|485.98|0
1626969810000|2021-07-22 16:03:30|488.73|486.33|488.55|486.15|488.81|486.41|488.55|486.15|0
1626969820000|2021-07-22 16:03:40|488.73|486.33|488.73|486.33|488.81|486.41|488.73|486.33|0
1626969830000|2021-07-22 16:03:50|488.55|486.15|488.55|486.15|488.55|486.15|488.38|485.98|0
1626969840000|2021-07-22 16:04:00|488.73|486.33|488.55|486.15|488.91|486.51|488.55|486.15|0
1626969860000|2021-07-22 16:04:20|488.38|485.98|488.38|485.98|488.55|486.15|488.2|485.8|0
1626969870000|2021-07-22 16:04:30|488.2|485.8|488.02|485.62|488.2|485.8|488.02|485.62|0
1626969880000|2021-07-22 16:04:40|487.85|485.45|487.32|484.92|487.85|485.45|487.32|484.92|0
1626969890000|2021-07-22 16:04:50|487.14|484.74|487.14|484.74|487.32|484.92|487.14|484.74|0
1626969900000|2021-07-22 16:05:00|487.32|484.92|487.67|485.27|487.67|485.27|487.32|484.92|0
1626969910000|2021-07-22 16:05:10|487.5|485.1|487.14|484.74|487.5|485.1|487.14|484.74|0
1626969920000|2021-07-22 16:05:20|486.97|484.57|486.97|484.57|487.14|484.74|486.97|484.57|0
1626969930000|2021-07-22 16:05:30|487.05|484.65|487.32|484.92|487.32|484.92|486.97|484.57|0
1626969940000|2021-07-22 16:05:40|487.14|484.74|487.14|484.74|487.14|484.74|486.97|484.57|0
1626969950000|2021-07-22 16:05:50|486.97|484.57|486.79|484.39|487.14|484.74|486.79|484.39|0
1626969960000|2021-07-22 16:06:00|486.97|484.57|487.32|484.92|487.32|484.92|486.97|484.57|0
1626969970000|2021-07-22 16:06:10|486.97|484.57|487.14|484.74|487.14|484.74|486.97|484.57|0
1626969980000|2021-07-22 16:06:20|486.97|484.57|486.97|484.57|486.97|484.57|486.79|484.39|0
1626969990000|2021-07-22 16:06:30|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1626970000000|2021-07-22 16:06:40|486.62|484.22|486.44|484.04|486.62|484.22|486.44|484.04|0
1626970010000|2021-07-22 16:06:50|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1626970020000|2021-07-22 16:07:00|486.79|484.39|486.62|484.22|486.79|484.39|486.44|484.04|0
1626970030000|2021-07-22 16:07:10|486.79|484.39|486.62|484.22|486.79|484.39|486.62|484.22|0
1626970040000|2021-07-22 16:07:20|486.7|484.3|486.79|484.39|486.79|484.39|486.62|484.22|0
1626970050000|2021-07-22 16:07:30|486.62|484.22|486.79|484.39|486.79|484.39|486.62|484.22|0
1626970060000|2021-07-22 16:07:40|486.97|484.57|486.97|484.57|487.14|484.74|486.97|484.57|0
1626970070000|2021-07-22 16:07:50|487.14|484.74|487.14|484.74|487.14|484.74|486.97|484.57|0
1626970080000|2021-07-22 16:08:00|487.32|484.92|487.32|484.92|487.5|485.1|487.32|484.92|0
1626970090000|2021-07-22 16:08:10|487.5|485.1|487.5|485.1|487.5|485.1|487.5|485.1|0
1626970100000|2021-07-22 16:08:20|487.49|485.09|487.32|484.92|487.49|485.09|487.32|484.92|0
1626970110000|2021-07-22 16:08:30|487.14|484.74|486.79|484.39|487.14|484.74|486.79|484.39|0
1626970120000|2021-07-22 16:08:40|486.61|484.21|486.09|483.69|486.61|484.21|486.09|483.69|0
1626970130000|2021-07-22 16:08:50|485.91|483.51|486.61|484.21|486.61|484.21|485.91|483.51|0
1626970140000|2021-07-22 16:09:00|486.44|484.04|486.09|483.69|486.44|484.04|486.09|483.69|0
1626970150000|2021-07-22 16:09:10|485.91|483.51|485.91|483.51|485.91|483.51|485.91|483.51|0
1626970160000|2021-07-22 16:09:20|486.09|483.69|485.91|483.51|486.09|483.69|485.91|483.51|0
1626970170000|2021-07-22 16:09:30|485.74|483.34|485.56|483.16|485.91|483.51|485.56|483.16|0
1626970180000|2021-07-22 16:09:40|485.38|482.98|485.38|482.98|485.56|483.16|485.38|482.98|0
1626970190000|2021-07-22 16:09:50|485.21|482.81|485.12|482.72|485.21|482.81|485.12|482.72|0
1626970200000|2021-07-22 16:10:00|484.68|482.28|484.86|482.46|485.21|482.81|484.68|482.28|0
1626970210000|2021-07-22 16:10:10|485.03|482.63|484.86|482.46|485.03|482.63|484.86|482.46|0
1626970220000|2021-07-22 16:10:20|485.03|482.63|484.68|482.28|485.03|482.63|484.68|482.28|0
1626970230000|2021-07-22 16:10:30|484.86|482.46|484.68|482.28|484.86|482.46|484.68|482.28|0
1626970250000|2021-07-22 16:10:50|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1626970260000|2021-07-22 16:11:00|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1626970280000|2021-07-22 16:11:20|484.86|482.46|485.03|482.63|485.03|482.63|484.86|482.46|0
1626970290000|2021-07-22 16:11:30|484.86|482.46|484.68|482.28|484.86|482.46|484.68|482.28|0
1626970300000|2021-07-22 16:11:40|484.86|482.46|484.86|482.46|484.86|482.46|484.68|482.28|0
1626970310000|2021-07-22 16:11:50|484.68|482.28|484.5|482.1|484.68|482.28|484.5|482.1|0
1626970320000|2021-07-22 16:12:00|484.68|482.28|484.76|482.36|484.76|482.36|484.68|482.28|0
1626970330000|2021-07-22 16:12:10|484.86|482.46|485.03|482.63|485.03|482.63|484.86|482.46|0
1626970340000|2021-07-22 16:12:20|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1626970350000|2021-07-22 16:12:30|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1626970360000|2021-07-22 16:12:40|485.03|482.63|484.68|482.28|485.03|482.63|484.68|482.28|0
1626970370000|2021-07-22 16:12:50|484.5|482.1|484.33|481.93|484.5|482.1|484.33|481.93|0
1626970390000|2021-07-22 16:13:10|484.68|482.28|484.68|482.28|484.68|482.28|484.5|482.1|0
1626970400000|2021-07-22 16:13:20|484.76|482.36|484.76|482.36|484.76|482.36|484.68|482.28|0
1626970410000|2021-07-22 16:13:30|484.68|482.28|485.03|482.63|485.03|482.63|484.68|482.28|0
1626970420000|2021-07-22 16:13:40|485.21|482.81|485.03|482.63|485.21|482.81|485.03|482.63|0
1626970430000|2021-07-22 16:13:50|485.21|482.81|485.56|483.16|485.56|483.16|485.21|482.81|0
1626970440000|2021-07-22 16:14:00|485.73|483.33|485.38|482.98|485.73|483.33|485.38|482.98|0
1626970450000|2021-07-22 16:14:10|485.03|482.63|485.21|482.81|485.21|482.81|485.03|482.63|0
1626970460000|2021-07-22 16:14:20|484.85|482.45|485.38|482.98|485.38|482.98|484.85|482.45|0
1626970470000|2021-07-22 16:14:30|485.56|483.16|485.21|482.81|485.56|483.16|485.21|482.81|0
1626970480000|2021-07-22 16:14:40|485.38|482.98|485.38|482.98|485.56|483.16|485.38|482.98|0
1626970490000|2021-07-22 16:14:50|485.56|483.16|485.73|483.33|485.73|483.33|485.56|483.16|0
1626970500000|2021-07-22 16:15:00|485.38|482.98|485.56|483.16|485.56|483.16|485.38|482.98|0
1626970510000|2021-07-22 16:15:10|485.47|483.07|485.73|483.33|485.73|483.33|485.47|483.07|0
1626970520000|2021-07-22 16:15:20|485.91|483.51|485.91|483.51|486.08|483.68|485.91|483.51|0
1626970530000|2021-07-22 16:15:30|485.56|483.16|485.73|483.33|485.73|483.33|485.56|483.16|0
1626970540000|2021-07-22 16:15:40|485.91|483.51|485.91|483.51|485.91|483.51|485.73|483.33|0
1626970550000|2021-07-22 16:15:50|486.08|483.68|485.73|483.33|486.08|483.68|485.73|483.33|0
1626970560000|2021-07-22 16:16:00|485.56|483.16|485.91|483.51|485.91|483.51|485.56|483.16|0
1626970570000|2021-07-22 16:16:10|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1626970580000|2021-07-22 16:16:20|486.17|483.77|486.44|484.04|486.44|484.04|486.17|483.77|0
1626970590000|2021-07-22 16:16:30|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1626970600000|2021-07-22 16:16:40|486.44|484.04|486.44|484.04|486.44|484.04|486.26|483.86|0
1626970610000|2021-07-22 16:16:50|486.61|484.21|486.79|484.39|486.79|484.39|486.61|484.21|0
1626970620000|2021-07-22 16:17:00|486.96|484.56|486.96|484.56|486.96|484.56|486.79|484.39|0
1626970630000|2021-07-22 16:17:10|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1626970650000|2021-07-22 16:17:30|486.61|484.21|486.79|484.39|486.79|484.39|486.61|484.21|0
1626970660000|2021-07-22 16:17:40|486.61|484.21|486.79|484.39|486.79|484.39|486.61|484.21|0
1626970670000|2021-07-22 16:17:50|486.96|484.56|487.14|484.74|487.14|484.74|486.96|484.56|0
1626970680000|2021-07-22 16:18:00|486.96|484.56|486.61|484.21|486.96|484.56|486.61|484.21|0
1626970690000|2021-07-22 16:18:10|486.44|484.04|486.44|484.04|486.61|484.21|486.44|484.04|0
1626970700000|2021-07-22 16:18:20|486.61|484.21|486.08|483.68|486.61|484.21|486.08|483.68|0
1626970710000|2021-07-22 16:18:30|485.91|483.51|485.91|483.51|485.91|483.51|485.91|483.51|0
1626970720000|2021-07-22 16:18:40|486.08|483.68|486.08|483.68|486.26|483.86|486.08|483.68|0
1626970730000|2021-07-22 16:18:50|485.91|483.51|485.91|483.51|485.91|483.51|485.91|483.51|0
1626970740000|2021-07-22 16:19:00|485.73|483.33|485.73|483.33|485.91|483.51|485.56|483.16|0
1626970750000|2021-07-22 16:19:10|485.82|483.42|485.73|483.33|485.82|483.42|485.73|483.33|0
1626970760000|2021-07-22 16:19:20|485.56|483.16|485.56|483.16|485.64|483.24|485.56|483.16|0
1626970770000|2021-07-22 16:19:30|485.73|483.33|485.56|483.16|485.73|483.33|485.56|483.16|0
1626970780000|2021-07-22 16:19:40|485.38|482.98|485.38|482.98|485.38|482.98|485.2|482.8|0
1626970790000|2021-07-22 16:19:50|483.96|481.56|483.96|481.56|483.96|481.56|483.79|481.39|0
1626970800000|2021-07-22 16:20:00|483.61|481.21|483.96|481.56|483.96|481.56|483.61|481.21|0
1626970810000|2021-07-22 16:20:10|484.14|481.74|483.96|481.56|484.14|481.74|483.96|481.56|0
1626970820000|2021-07-22 16:20:20|484.14|481.74|483.96|481.56|484.14|481.74|483.96|481.56|0
1626970830000|2021-07-22 16:20:30|483.79|481.39|483.79|481.39|483.79|481.39|483.44|481.04|0
1626970840000|2021-07-22 16:20:40|483.61|481.21|483.87|481.47|483.87|481.47|483.61|481.21|0
1626970850000|2021-07-22 16:20:50|483.79|481.39|483.61|481.21|483.87|481.47|483.61|481.21|0
1626970860000|2021-07-22 16:21:00|484.04|481.64|485.43|483.03|485.43|483.03|484.04|481.64|0
1626970870000|2021-07-22 16:21:10|486.82|484.42|483.13|480.73|486.82|484.42|483.13|480.73|0
1626970880000|2021-07-22 16:21:20|482.78|480.38|483.57|481.17|483.57|481.17|482.78|480.38|0
1626970890000|2021-07-22 16:21:30|483.39|480.99|483.39|480.99|483.39|480.99|483.22|480.82|0
1626970900000|2021-07-22 16:21:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1626970910000|2021-07-22 16:21:50|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1626970920000|2021-07-22 16:22:00|483.22|480.82|483.39|480.99|483.39|480.99|483.22|480.82|0
1626970930000|2021-07-22 16:22:10|483.57|481.17|483.39|480.99|483.57|481.17|483.39|480.99|0
1626970940000|2021-07-22 16:22:20|483.57|481.17|483.39|480.99|483.57|481.17|483.39|480.99|0
1626970950000|2021-07-22 16:22:30|483.21|480.81|483.21|480.81|483.3|480.9|483.21|480.81|0
1626970960000|2021-07-22 16:22:40|483.39|480.99|483.57|481.17|483.57|481.17|483.39|480.99|0
1626970970000|2021-07-22 16:22:50|483.39|480.99|483.39|480.99|483.39|480.99|483.21|480.81|0
1626970980000|2021-07-22 16:23:00|483.57|481.17|483.74|481.34|483.74|481.34|483.57|481.17|0
1626970990000|2021-07-22 16:23:10|483.57|481.17|484.09|481.69|484.09|481.69|483.57|481.17|0
1626971000000|2021-07-22 16:23:20|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1626971010000|2021-07-22 16:23:30|484.44|482.04|484.44|482.04|484.44|482.04|484.44|482.04|0
1626971030000|2021-07-22 16:23:50|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1626971040000|2021-07-22 16:24:00|484.44|482.04|484.09|481.69|484.44|482.04|484.09|481.69|0
1626971050000|2021-07-22 16:24:10|484.27|481.87|484.09|481.69|484.27|481.87|484.09|481.69|0
1626971060000|2021-07-22 16:24:20|483.92|481.52|483.57|481.17|483.92|481.52|483.57|481.17|0
1626971070000|2021-07-22 16:24:30|483.39|480.99|483.57|481.17|483.57|481.17|483.39|480.99|0
1626971080000|2021-07-22 16:24:40|483.39|480.99|483.39|480.99|483.57|481.17|483.39|480.99|0
1626971090000|2021-07-22 16:24:50|483.57|481.17|483.57|481.17|483.57|481.17|483.39|480.99|0
1626971100000|2021-07-22 16:25:00|483.39|480.99|483.57|481.17|483.57|481.17|483.39|480.99|0
1626971110000|2021-07-22 16:25:10|483.92|481.52|483.92|481.52|483.92|481.52|483.92|481.52|0
1626971120000|2021-07-22 16:25:20|484.09|481.69|483.92|481.52|484.09|481.69|483.92|481.52|0
1626971130000|2021-07-22 16:25:30|484|481.6|484.09|481.69|484.09|481.69|484|481.6|0
1626971140000|2021-07-22 16:25:40|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1626971150000|2021-07-22 16:25:50|484.44|482.04|484.8|482.4|484.8|482.4|484.44|482.04|0
1626971160000|2021-07-22 16:26:00|485.15|482.75|485.32|482.92|485.32|482.92|485.15|482.75|0
1626971170000|2021-07-22 16:26:10|485.15|482.75|485.15|482.75|485.32|482.92|485.15|482.75|0
1626971190000|2021-07-22 16:26:30|484.97|482.57|484.97|482.57|484.97|482.57|484.79|482.39|0
1626971200000|2021-07-22 16:26:40|485.15|482.75|485.15|482.75|485.32|482.92|485.15|482.75|0
1626971210000|2021-07-22 16:26:50|485.32|482.92|485.5|483.1|485.5|483.1|485.32|482.92|0
1626971220000|2021-07-22 16:27:00|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1626971240000|2021-07-22 16:27:20|485.85|483.45|485.67|483.27|485.85|483.45|485.67|483.27|0
1626971250000|2021-07-22 16:27:30|485.85|483.45|485.85|483.45|485.85|483.45|485.67|483.27|0
1626971260000|2021-07-22 16:27:40|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1626971270000|2021-07-22 16:27:50|486.2|483.8|486.2|483.8|486.2|483.8|486.03|483.63|0
1626971280000|2021-07-22 16:28:00|486.03|483.63|486.03|483.63|486.03|483.63|485.85|483.45|0
1626971290000|2021-07-22 16:28:10|486.2|483.8|486.2|483.8|486.2|483.8|486.2|483.8|0
1626971300000|2021-07-22 16:28:20|486.38|483.98|486.73|484.33|486.91|484.51|486.38|483.98|0
1626971310000|2021-07-22 16:28:30|486.91|484.51|486.91|484.51|486.91|484.51|486.91|484.51|0
1626971330000|2021-07-22 16:28:50|487.08|484.68|487.26|484.86|487.26|484.86|487.08|484.68|0
1626971340000|2021-07-22 16:29:00|487.08|484.68|487.26|484.86|487.26|484.86|487.08|484.68|0
1626971350000|2021-07-22 16:29:10|487.43|485.03|487.26|484.86|487.43|485.03|487.26|484.86|0
1626971360000|2021-07-22 16:29:20|487.08|484.68|486.91|484.51|487.08|484.68|486.91|484.51|0
1626971370000|2021-07-22 16:29:30|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1626971380000|2021-07-22 16:29:40|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1626971390000|2021-07-22 16:29:50|486.91|484.51|487.08|484.68|487.08|484.68|486.91|484.51|0
1626971400000|2021-07-22 16:30:00|486.73|484.33|486.38|483.98|486.73|484.33|486.38|483.98|0
1626971410000|2021-07-22 16:30:10|486.2|483.8|486.38|483.98|486.38|483.98|486.2|483.8|0
1626971420000|2021-07-22 16:30:20|486.55|484.15|486.55|484.15|486.73|484.33|486.55|484.15|0
1626971430000|2021-07-22 16:30:30|486.73|484.33|487.08|484.68|487.08|484.68|486.73|484.33|0
1626971440000|2021-07-22 16:30:40|486.91|484.51|486.91|484.51|486.91|484.51|486.73|484.33|0
1626971450000|2021-07-22 16:30:50|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1626971460000|2021-07-22 16:31:00|487.26|484.86|487.08|484.68|487.26|484.86|487.08|484.68|0
1626971470000|2021-07-22 16:31:10|486.91|484.51|486.64|484.24|486.91|484.51|486.64|484.24|0
1626971480000|2021-07-22 16:31:20|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1626971490000|2021-07-22 16:31:30|486.73|484.33|486.73|484.33|486.73|484.33|486.55|484.15|0
1626971500000|2021-07-22 16:31:40|486.55|484.15|486.91|484.51|486.91|484.51|486.55|484.15|0
1626971510000|2021-07-22 16:31:50|486.99|484.59|486.9|484.5|486.99|484.59|486.9|484.5|0
1626971520000|2021-07-22 16:32:00|486.64|484.24|486.73|484.33|486.73|484.33|486.55|484.15|0
1626971530000|2021-07-22 16:32:10|486.55|484.15|486.64|484.24|486.73|484.33|486.55|484.15|0
1626971540000|2021-07-22 16:32:20|486.73|484.33|486.55|484.15|486.73|484.33|486.38|483.98|0
1626971550000|2021-07-22 16:32:30|486.64|484.24|486.38|483.98|486.64|484.24|486.38|483.98|0
1626971560000|2021-07-22 16:32:40|486.55|484.15|486.73|484.33|486.73|484.33|486.38|483.98|0
1626971570000|2021-07-22 16:32:50|486.9|484.5|486.9|484.5|486.99|484.59|486.9|484.5|0
1626971580000|2021-07-22 16:33:00|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1626971590000|2021-07-22 16:33:10|486.55|484.15|486.73|484.33|486.73|484.33|486.55|484.15|0
1626971600000|2021-07-22 16:33:20|486.55|484.15|486.38|483.98|486.55|484.15|486.38|483.98|0
1626971610000|2021-07-22 16:33:30|486.55|484.15|486.73|484.33|486.73|484.33|486.55|484.15|0
1626971620000|2021-07-22 16:33:40|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1626971630000|2021-07-22 16:33:50|486.73|484.33|486.9|484.5|486.9|484.5|486.73|484.33|0
1626971640000|2021-07-22 16:34:00|487.08|484.68|486.73|484.33|487.08|484.68|486.73|484.33|0
1626971650000|2021-07-22 16:34:10|486.9|484.5|486.9|484.5|486.9|484.5|486.73|484.33|0
1626971660000|2021-07-22 16:34:20|487.08|484.68|487.08|484.68|487.08|484.68|486.73|484.33|0
1626971670000|2021-07-22 16:34:30|486.9|484.5|486.9|484.5|487.08|484.68|486.9|484.5|0
1626971680000|2021-07-22 16:34:40|486.73|484.33|487.08|484.68|487.08|484.68|486.73|484.33|0
1626971690000|2021-07-22 16:34:50|486.9|484.5|487.08|484.68|487.08|484.68|486.9|484.5|0
1626971700000|2021-07-22 16:35:00|487.26|484.86|487.26|484.86|487.26|484.86|487.08|484.68|0
1626971710000|2021-07-22 16:35:10|487.08|484.68|487.43|485.03|487.43|485.03|487.08|484.68|0
1626971720000|2021-07-22 16:35:20|487.61|485.21|487.78|485.38|487.78|485.38|487.61|485.21|0
1626971730000|2021-07-22 16:35:30|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1626971740000|2021-07-22 16:35:40|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1626971750000|2021-07-22 16:35:50|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1626971760000|2021-07-22 16:36:00|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1626971780000|2021-07-22 16:36:20|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1626971790000|2021-07-22 16:36:30|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1626971800000|2021-07-22 16:36:40|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1626971810000|2021-07-22 16:36:50|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1626971820000|2021-07-22 16:37:00|488.14|485.74|487.96|485.56|488.14|485.74|487.96|485.56|0
1626971830000|2021-07-22 16:37:10|488.14|485.74|488.14|485.74|488.31|485.91|488.14|485.74|0
1626971840000|2021-07-22 16:37:20|488.31|485.91|488.67|486.27|488.67|486.27|488.31|485.91|0
1626971850000|2021-07-22 16:37:30|488.84|486.44|488.67|486.27|488.84|486.44|488.67|486.27|0
1626971860000|2021-07-22 16:37:40|488.84|486.44|489.02|486.62|489.02|486.62|488.84|486.44|0
1626971870000|2021-07-22 16:37:50|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1626971880000|2021-07-22 16:38:00|488.67|486.27|488.84|486.44|488.84|486.44|488.67|486.27|0
1626971890000|2021-07-22 16:38:10|488.75|486.35|488.75|486.35|488.75|486.35|488.75|486.35|0
1626971900000|2021-07-22 16:38:20|488.67|486.27|488.84|486.44|488.84|486.44|488.67|486.27|0
1626971910000|2021-07-22 16:38:30|488.67|486.27|488.84|486.44|488.84|486.44|488.67|486.27|0
1626971920000|2021-07-22 16:38:40|488.67|486.27|489.02|486.62|489.02|486.62|488.67|486.27|0
1626971930000|2021-07-22 16:38:50|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1626971940000|2021-07-22 16:39:00|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1626971960000|2021-07-22 16:39:20|489.28|486.88|489.37|486.97|489.37|486.97|489.19|486.79|0
1626971970000|2021-07-22 16:39:30|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626971980000|2021-07-22 16:39:40|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1626971990000|2021-07-22 16:39:50|489.55|487.15|489.55|487.15|489.55|487.15|489.55|487.15|0
1626972000000|2021-07-22 16:40:00|489.37|486.97|489.19|486.79|489.37|486.97|489.19|486.79|0
1626972010000|2021-07-22 16:40:10|489.02|486.62|489.19|486.79|489.19|486.79|489.02|486.62|0
1626972020000|2021-07-22 16:40:20|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1626972030000|2021-07-22 16:40:30|489.55|487.15|489.37|486.97|489.55|487.15|489.37|486.97|0
1626972040000|2021-07-22 16:40:40|489.55|487.15|489.55|487.15|489.63|487.23|489.55|487.15|0
1626972050000|2021-07-22 16:40:50|489.37|486.97|489.46|487.06|489.55|487.15|489.37|486.97|0
1626972060000|2021-07-22 16:41:00|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1626972070000|2021-07-22 16:41:10|489.19|486.79|489.19|486.79|489.37|486.97|489.19|486.79|0
1626972080000|2021-07-22 16:41:20|489.37|486.97|489.19|486.79|489.37|486.97|489.19|486.79|0
1626972090000|2021-07-22 16:41:30|489.02|486.62|489.02|486.62|489.19|486.79|489.02|486.62|0
1626972100000|2021-07-22 16:41:40|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626972110000|2021-07-22 16:41:50|489.02|486.62|488.84|486.44|489.02|486.62|488.84|486.44|0
1626972120000|2021-07-22 16:42:00|489.02|486.62|489.02|486.62|489.02|486.62|488.84|486.44|0
1626972130000|2021-07-22 16:42:10|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1626972150000|2021-07-22 16:42:30|488.66|486.26|488.49|486.09|488.66|486.26|488.49|486.09|0
1626972160000|2021-07-22 16:42:40|488.66|486.26|488.49|486.09|488.66|486.26|488.49|486.09|0
1626972170000|2021-07-22 16:42:50|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1626972200000|2021-07-22 16:43:20|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1626972210000|2021-07-22 16:43:30|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1626972220000|2021-07-22 16:43:40|488.84|486.44|489.02|486.62|489.02|486.62|488.84|486.44|0
1626972230000|2021-07-22 16:43:50|488.84|486.44|489.02|486.62|489.02|486.62|488.84|486.44|0
1626972240000|2021-07-22 16:44:00|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1626972250000|2021-07-22 16:44:10|489.02|486.62|489.02|486.62|489.02|486.62|489.02|486.62|0
1626972260000|2021-07-22 16:44:20|489.19|486.79|489.1|486.7|489.19|486.79|489.1|486.7|0
1626972270000|2021-07-22 16:44:30|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626972280000|2021-07-22 16:44:40|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1626972290000|2021-07-22 16:44:50|489.55|487.15|489.37|486.97|489.55|487.15|489.37|486.97|0
1626972300000|2021-07-22 16:45:00|489.19|486.79|489.19|486.79|489.19|486.79|489.02|486.62|0
1626972310000|2021-07-22 16:45:10|489.37|486.97|488.84|486.44|489.37|486.97|488.84|486.44|0
1626972320000|2021-07-22 16:45:20|488.66|486.26|488.49|486.09|488.66|486.26|488.49|486.09|0
1626972330000|2021-07-22 16:45:30|488.31|485.91|488.13|485.73|488.31|485.91|488.13|485.73|0
1626972340000|2021-07-22 16:45:40|488.31|485.91|488.49|486.09|488.49|486.09|488.31|485.91|0
1626972350000|2021-07-22 16:45:50|488.31|485.91|488.66|486.26|488.66|486.26|488.31|485.91|0
1626972360000|2021-07-22 16:46:00|488.84|486.44|489.02|486.62|489.02|486.62|488.84|486.44|0
1626972370000|2021-07-22 16:46:10|488.84|486.44|488.66|486.26|489.02|486.62|488.66|486.26|0
1626972380000|2021-07-22 16:46:20|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1626972390000|2021-07-22 16:46:30|488.66|486.26|488.66|486.26|488.66|486.26|488.49|486.09|0
1626972400000|2021-07-22 16:46:40|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1626972410000|2021-07-22 16:46:50|488.66|486.26|488.49|486.09|488.66|486.26|488.49|486.09|0
1626972420000|2021-07-22 16:47:00|488.84|486.44|488.66|486.26|488.84|486.44|488.66|486.26|0
1626972430000|2021-07-22 16:47:10|488.84|486.44|488.49|486.09|488.84|486.44|488.49|486.09|0
1626972440000|2021-07-22 16:47:20|488.66|486.26|488.66|486.26|488.75|486.35|488.66|486.26|0
1626972450000|2021-07-22 16:47:30|488.49|486.09|488.49|486.09|488.66|486.26|488.49|486.09|0
1626972460000|2021-07-22 16:47:40|488.31|485.91|488.31|485.91|488.49|486.09|488.13|485.73|0
1626972470000|2021-07-22 16:47:50|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1626972480000|2021-07-22 16:48:00|488.31|485.91|488.49|486.09|488.49|486.09|488.31|485.91|0
1626972490000|2021-07-22 16:48:10|488.31|485.91|488.49|486.09|488.49|486.09|488.31|485.91|0
1626972500000|2021-07-22 16:48:20|488.31|485.91|487.96|485.56|488.31|485.91|487.96|485.56|0
1626972510000|2021-07-22 16:48:30|488.13|485.73|487.96|485.56|488.13|485.73|487.78|485.38|0
1626972520000|2021-07-22 16:48:40|488.13|485.73|487.96|485.56|488.13|485.73|487.96|485.56|0
1626972530000|2021-07-22 16:48:50|487.78|485.38|487.96|485.56|487.96|485.56|487.78|485.38|0
1626972540000|2021-07-22 16:49:00|487.78|485.38|487.96|485.56|488.13|485.73|487.78|485.38|0
1626972550000|2021-07-22 16:49:10|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1626972560000|2021-07-22 16:49:20|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1626972570000|2021-07-22 16:49:30|487.6|485.2|487.43|485.03|487.6|485.2|487.43|485.03|0
1626972580000|2021-07-22 16:49:40|487.6|485.2|487.25|484.85|487.6|485.2|487.25|484.85|0
1626972590000|2021-07-22 16:49:50|487.43|485.03|487.25|484.85|487.43|485.03|487.25|484.85|0
1626972600000|2021-07-22 16:50:00|487.43|485.03|487.6|485.2|487.6|485.2|487.43|485.03|0
1626972610000|2021-07-22 16:50:10|487.43|485.03|487.43|485.03|487.6|485.2|487.43|485.03|0
1626972620000|2021-07-22 16:50:20|487.51|485.11|487.78|485.38|487.78|485.38|487.51|485.11|0
1626972630000|2021-07-22 16:50:30|487.6|485.2|487.78|485.38|487.78|485.38|487.6|485.2|0
1626972640000|2021-07-22 16:50:40|487.6|485.2|487.43|485.03|487.6|485.2|487.43|485.03|0
1626972650000|2021-07-22 16:50:50|487.6|485.2|487.78|485.38|487.78|485.38|487.6|485.2|0
1626972660000|2021-07-22 16:51:00|487.96|485.56|488.13|485.73|488.31|485.91|487.96|485.56|0
1626972670000|2021-07-22 16:51:10|488.31|485.91|488.22|485.82|488.31|485.91|488.22|485.82|0
1626972680000|2021-07-22 16:51:20|488.48|486.08|488.48|486.08|488.48|486.08|488.48|486.08|0
1626972690000|2021-07-22 16:51:30|488.66|486.26|488.84|486.44|488.84|486.44|488.66|486.26|0
1626972700000|2021-07-22 16:51:40|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1626972710000|2021-07-22 16:51:50|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1626972720000|2021-07-22 16:52:00|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1626972730000|2021-07-22 16:52:10|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626972740000|2021-07-22 16:52:20|489.01|486.61|489.01|486.61|489.19|486.79|489.01|486.61|0
1626972750000|2021-07-22 16:52:30|489.19|486.79|489.37|486.97|489.37|486.97|489.19|486.79|0
1626972770000|2021-07-22 16:52:50|489.45|487.05|489.19|486.79|489.54|487.14|489.19|486.79|0
1626972780000|2021-07-22 16:53:00|489.01|486.61|488.66|486.26|489.01|486.61|488.66|486.26|0
1626972790000|2021-07-22 16:53:10|488.74|486.34|488.66|486.26|488.84|486.44|488.66|486.26|0
1626972800000|2021-07-22 16:53:20|488.74|486.34|488.66|486.26|488.84|486.44|488.66|486.26|0
1626972810000|2021-07-22 16:53:30|488.48|486.08|488.48|486.08|488.48|486.08|488.31|485.91|0
1626972820000|2021-07-22 16:53:40|488.66|486.26|488.48|486.08|488.66|486.26|488.48|486.08|0
1626972830000|2021-07-22 16:53:50|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1626972840000|2021-07-22 16:54:00|488.48|486.08|488.48|486.08|488.48|486.08|488.31|485.91|0
1626972850000|2021-07-22 16:54:10|488.31|485.91|488.66|486.26|488.66|486.26|488.31|485.91|0
1626972860000|2021-07-22 16:54:20|488.84|486.44|489.01|486.61|489.01|486.61|488.84|486.44|0
1626972870000|2021-07-22 16:54:30|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626972880000|2021-07-22 16:54:40|489.01|486.61|489.19|486.79|489.19|486.79|489.01|486.61|0
1626972890000|2021-07-22 16:54:50|489.1|486.7|489.01|486.61|489.1|486.7|489.01|486.61|0
1626972900000|2021-07-22 16:55:00|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1626972910000|2021-07-22 16:55:10|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1626972920000|2021-07-22 16:55:20|489.19|486.79|489.37|486.97|489.37|486.97|489.19|486.79|0
1626972930000|2021-07-22 16:55:30|489.19|486.79|489.37|486.97|489.37|486.97|489.19|486.79|0
1626972940000|2021-07-22 16:55:40|489.19|486.79|489.37|486.97|489.37|486.97|489.19|486.79|0
1626972950000|2021-07-22 16:55:50|489.54|487.14|489.54|487.14|489.54|487.14|489.54|487.14|0
1626972960000|2021-07-22 16:56:00|489.37|486.97|489.54|487.14|489.54|487.14|489.37|486.97|0
1626972970000|2021-07-22 16:56:10|489.72|487.32|489.89|487.49|489.89|487.49|489.72|487.32|0
1626972980000|2021-07-22 16:56:20|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1626972990000|2021-07-22 16:56:30|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1626973000000|2021-07-22 16:56:40|490.42|488.02|490.42|488.02|490.42|488.02|490.42|488.02|0
1626973010000|2021-07-22 16:56:50|490.25|487.85|490.07|487.67|490.42|488.02|490.07|487.67|0
1626973020000|2021-07-22 16:57:00|490.25|487.85|490.07|487.67|490.25|487.85|490.07|487.67|0
1626973030000|2021-07-22 16:57:10|489.89|487.49|490.07|487.67|490.07|487.67|489.89|487.49|0
1626973050000|2021-07-22 16:57:30|490.16|487.76|490.07|487.67|490.16|487.76|490.07|487.67|0
1626973060000|2021-07-22 16:57:40|490.25|487.85|490.25|487.85|490.25|487.85|490.16|487.76|0
1626973070000|2021-07-22 16:57:50|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1626973080000|2021-07-22 16:58:00|490.25|487.85|490.25|487.85|490.33|487.93|490.25|487.85|0
1626973090000|2021-07-22 16:58:10|490.42|488.02|490.6|488.2|490.6|488.2|490.42|488.02|0
1626973110000|2021-07-22 16:58:30|490.42|488.02|490.42|488.02|490.6|488.2|490.42|488.02|0
1626973120000|2021-07-22 16:58:40|490.6|488.2|490.6|488.2|490.6|488.2|490.6|488.2|0
1626973130000|2021-07-22 16:58:50|490.78|488.38|490.6|488.2|490.78|488.38|490.6|488.2|0
1626973140000|2021-07-22 16:59:00|490.69|488.29|490.78|488.38|490.78|488.38|490.69|488.29|0
1626973150000|2021-07-22 16:59:10|490.6|488.2|490.6|488.2|490.6|488.2|490.6|488.2|0
1626973160000|2021-07-22 16:59:20|490.78|488.38|490.78|488.38|490.78|488.38|490.78|488.38|0
1626973170000|2021-07-22 16:59:30|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1626973180000|2021-07-22 16:59:40|490.95|488.55|490.78|488.38|490.95|488.55|490.78|488.38|0
1626973190000|2021-07-22 16:59:50|490.95|488.55|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973200000|2021-07-22 17:00:00|490.78|488.38|490.78|488.38|490.78|488.38|490.6|488.2|0
1626973210000|2021-07-22 17:00:10|490.6|488.2|490.6|488.2|490.6|488.2|490.6|488.2|0
1626973220000|2021-07-22 17:00:20|490.42|488.02|490.25|487.85|490.42|488.02|490.25|487.85|0
1626973230000|2021-07-22 17:00:30|490.42|488.02|490.25|487.85|490.42|488.02|490.25|487.85|0
1626973240000|2021-07-22 17:00:40|490.07|487.67|490.25|487.85|490.25|487.85|490.07|487.67|0
1626973250000|2021-07-22 17:00:50|490.33|487.93|490.25|487.85|490.33|487.93|490.25|487.85|0
1626973260000|2021-07-22 17:01:00|490.42|488.02|490.42|488.02|490.6|488.2|490.42|488.02|0
1626973270000|2021-07-22 17:01:10|490.6|488.2|490.6|488.2|490.6|488.2|490.6|488.2|0
1626973300000|2021-07-22 17:01:40|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973310000|2021-07-22 17:01:50|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973320000|2021-07-22 17:02:00|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973330000|2021-07-22 17:02:10|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973360000|2021-07-22 17:02:40|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973370000|2021-07-22 17:02:50|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973380000|2021-07-22 17:03:00|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1626973390000|2021-07-22 17:03:10|490.78|488.38|490.6|488.2|490.78|488.38|490.6|488.2|0
1626973400000|2021-07-22 17:03:20|490.78|488.38|490.95|488.55|490.95|488.55|490.78|488.38|0
1626973410000|2021-07-22 17:03:30|490.78|488.38|490.78|488.38|490.95|488.55|490.78|488.38|0
1626973420000|2021-07-22 17:03:40|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1626973430000|2021-07-22 17:03:50|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973440000|2021-07-22 17:04:00|491.13|488.73|490.95|488.55|491.31|488.91|490.95|488.55|0
1626973460000|2021-07-22 17:04:20|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973470000|2021-07-22 17:04:30|490.86|488.46|491.13|488.73|491.13|488.73|490.86|488.46|0
1626973480000|2021-07-22 17:04:40|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1626973490000|2021-07-22 17:04:50|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1626973500000|2021-07-22 17:05:00|491.31|488.91|491.31|488.91|491.31|488.91|491.31|488.91|0
1626973510000|2021-07-22 17:05:10|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973520000|2021-07-22 17:05:20|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1626973530000|2021-07-22 17:05:30|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1626973540000|2021-07-22 17:05:40|491.13|488.73|490.78|488.38|491.13|488.73|490.78|488.38|0
1626973550000|2021-07-22 17:05:50|490.95|488.55|490.77|488.37|490.95|488.55|490.77|488.37|0
1626973560000|2021-07-22 17:06:00|490.95|488.55|490.77|488.37|490.95|488.55|490.77|488.37|0
1626973580000|2021-07-22 17:06:20|490.95|488.55|491.31|488.91|491.31|488.91|490.95|488.55|0
1626973590000|2021-07-22 17:06:30|491.21|488.81|491.31|488.91|491.31|488.91|491.21|488.81|0
1626973600000|2021-07-22 17:06:40|491.21|488.81|491.13|488.73|491.31|488.91|491.13|488.73|0
1626973620000|2021-07-22 17:07:00|490.95|488.55|491.13|488.73|491.13|488.73|490.95|488.55|0
1626973640000|2021-07-22 17:07:20|491.3|488.9|491.13|488.73|491.3|488.9|491.13|488.73|0
1626973650000|2021-07-22 17:07:30|491.3|488.9|491.21|488.81|491.3|488.9|491.21|488.81|0
1626973660000|2021-07-22 17:07:40|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973680000|2021-07-22 17:08:00|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973690000|2021-07-22 17:08:10|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1626973710000|2021-07-22 17:08:30|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1626973720000|2021-07-22 17:08:40|491.48|489.08|491.3|488.9|491.48|489.08|491.3|488.9|0
1626973750000|2021-07-22 17:09:10|491.39|488.99|491.48|489.08|491.48|489.08|491.39|488.99|0
1626973770000|2021-07-22 17:09:30|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1626973790000|2021-07-22 17:09:50|491.21|488.81|491.3|488.9|491.3|488.9|491.13|488.73|0
1626973800000|2021-07-22 17:10:00|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973810000|2021-07-22 17:10:10|491.13|488.73|490.95|488.55|491.13|488.73|490.95|488.55|0
1626973820000|2021-07-22 17:10:20|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1626973840000|2021-07-22 17:10:40|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1626973860000|2021-07-22 17:11:00|491.48|489.08|491.48|489.08|491.48|489.08|491.48|489.08|0
1626973870000|2021-07-22 17:11:10|491.66|489.26|491.66|489.26|491.66|489.26|491.66|489.26|0
1626973880000|2021-07-22 17:11:20|491.83|489.43|491.83|489.43|492.01|489.61|491.83|489.43|0
1626973900000|2021-07-22 17:11:40|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1626973910000|2021-07-22 17:11:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1626973930000|2021-07-22 17:12:10|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1626973940000|2021-07-22 17:12:20|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1626973960000|2021-07-22 17:12:40|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1626973970000|2021-07-22 17:12:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1626974000000|2021-07-22 17:13:20|492.36|489.96|492.36|489.96|492.36|489.96|492.36|489.96|0
1626974020000|2021-07-22 17:13:40|492.19|489.79|492.36|489.96|492.36|489.96|492.19|489.79|0
1626974030000|2021-07-22 17:13:50|492.54|490.14|492.72|490.32|492.72|490.32|492.54|490.14|0
1626974040000|2021-07-22 17:14:00|492.63|490.23|492.72|490.32|492.72|490.32|492.63|490.23|0
1626974050000|2021-07-22 17:14:10|492.54|490.14|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974080000|2021-07-22 17:14:40|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626974090000|2021-07-22 17:14:50|492.36|489.96|492.19|489.79|492.36|489.96|492.19|489.79|0
1626974100000|2021-07-22 17:15:00|492.01|489.61|492.01|489.61|492.09|489.69|492.01|489.61|0
1626974110000|2021-07-22 17:15:10|492.19|489.79|492.01|489.61|492.19|489.79|492.01|489.61|0
1626974120000|2021-07-22 17:15:20|492.19|489.79|492.01|489.61|492.19|489.79|492.01|489.61|0
1626974130000|2021-07-22 17:15:30|492.19|489.79|492.54|490.14|492.54|490.14|492.19|489.79|0
1626974140000|2021-07-22 17:15:40|492.36|489.96|492.54|490.14|492.54|490.14|492.36|489.96|0
1626974150000|2021-07-22 17:15:50|492.36|489.96|492.54|490.14|492.54|490.14|492.36|489.96|0
1626974160000|2021-07-22 17:16:00|492.36|489.96|492.19|489.79|492.36|489.96|492.19|489.79|0
1626974170000|2021-07-22 17:16:10|492.36|489.96|492.01|489.61|492.36|489.96|492.01|489.61|0
1626974180000|2021-07-22 17:16:20|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1626974190000|2021-07-22 17:16:30|492.36|489.96|492.19|489.79|492.36|489.96|492.19|489.79|0
1626974200000|2021-07-22 17:16:40|492.01|489.61|492.19|489.79|492.19|489.79|492.01|489.61|0
1626974220000|2021-07-22 17:17:00|492.27|489.87|492.36|489.96|492.36|489.96|492.27|489.87|0
1626974240000|2021-07-22 17:17:20|492.54|490.14|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974270000|2021-07-22 17:17:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1626974300000|2021-07-22 17:18:20|492.36|489.96|492.36|489.96|492.36|489.96|492.36|489.96|0
1626974310000|2021-07-22 17:18:30|492.19|489.79|492.01|489.61|492.19|489.79|492.01|489.61|0
1626974320000|2021-07-22 17:18:40|492.19|489.79|492.01|489.61|492.19|489.79|492.01|489.61|0
1626974330000|2021-07-22 17:18:50|492.09|489.69|492.19|489.79|492.19|489.79|492.01|489.61|0
1626974340000|2021-07-22 17:19:00|492.36|489.96|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974350000|2021-07-22 17:19:10|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626974370000|2021-07-22 17:19:30|492.36|489.96|492.36|489.96|492.36|489.96|492.36|489.96|0
1626974380000|2021-07-22 17:19:40|492.45|490.05|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974390000|2021-07-22 17:19:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1626974400000|2021-07-22 17:20:00|492.01|489.61|491.83|489.43|492.19|489.79|491.83|489.43|0
1626974410000|2021-07-22 17:20:10|492.01|489.61|491.83|489.43|492.01|489.61|491.83|489.43|0
1626974420000|2021-07-22 17:20:20|492.01|489.61|491.83|489.43|492.01|489.61|491.83|489.43|0
1626974440000|2021-07-22 17:20:40|491.74|489.34|491.65|489.25|491.74|489.34|491.65|489.25|0
1626974450000|2021-07-22 17:20:50|491.48|489.08|491.48|489.08|491.48|489.08|491.3|488.9|0
1626974460000|2021-07-22 17:21:00|491.65|489.25|491.65|489.25|491.83|489.43|491.65|489.25|0
1626974470000|2021-07-22 17:21:10|491.74|489.34|491.48|489.08|491.74|489.34|491.48|489.08|0
1626974480000|2021-07-22 17:21:20|491.65|489.25|491.48|489.08|491.65|489.25|491.48|489.08|0
1626974490000|2021-07-22 17:21:30|491.3|488.9|491.83|489.43|491.83|489.43|491.3|488.9|0
1626974500000|2021-07-22 17:21:40|491.65|489.25|491.48|489.08|491.65|489.25|491.48|489.08|0
1626974510000|2021-07-22 17:21:50|491.3|488.9|491.48|489.08|491.48|489.08|491.3|488.9|0
1626974520000|2021-07-22 17:22:00|491.65|489.25|491.48|489.08|491.65|489.25|491.48|489.08|0
1626974530000|2021-07-22 17:22:10|491.65|489.25|491.65|489.25|491.65|489.25|491.65|489.25|0
1626974540000|2021-07-22 17:22:20|491.48|489.08|491.48|489.08|491.65|489.25|491.48|489.08|0
1626974550000|2021-07-22 17:22:30|491.65|489.25|491.65|489.25|491.65|489.25|491.65|489.25|0
1626974560000|2021-07-22 17:22:40|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1626974580000|2021-07-22 17:23:00|492.01|489.61|491.83|489.43|492.01|489.61|491.83|489.43|0
1626974600000|2021-07-22 17:23:20|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1626974620000|2021-07-22 17:23:40|492.18|489.78|492.01|489.61|492.18|489.78|492.01|489.61|0
1626974630000|2021-07-22 17:23:50|492.18|489.78|492.36|489.96|492.36|489.96|492.18|489.78|0
1626974640000|2021-07-22 17:24:00|492.18|489.78|492.18|489.78|492.18|489.78|492.18|489.78|0
1626974650000|2021-07-22 17:24:10|492.27|489.87|492.54|490.14|492.54|490.14|492.27|489.87|0
1626974670000|2021-07-22 17:24:30|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626974680000|2021-07-22 17:24:40|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626974690000|2021-07-22 17:24:50|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626974700000|2021-07-22 17:25:00|492.54|490.14|492.71|490.31|492.71|490.31|492.54|490.14|0
1626974710000|2021-07-22 17:25:10|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626974720000|2021-07-22 17:25:20|492.71|490.31|492.71|490.31|492.71|490.31|492.36|489.96|0
1626974730000|2021-07-22 17:25:30|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1626974740000|2021-07-22 17:25:40|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626974750000|2021-07-22 17:25:50|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626974760000|2021-07-22 17:26:00|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626974770000|2021-07-22 17:26:10|492.54|490.14|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974780000|2021-07-22 17:26:20|492.54|490.14|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974810000|2021-07-22 17:26:50|492.18|489.78|492.09|489.69|492.18|489.78|492.09|489.69|0
1626974820000|2021-07-22 17:27:00|492.18|489.78|492.36|489.96|492.36|489.96|492.18|489.78|0
1626974830000|2021-07-22 17:27:10|492.18|489.78|492.18|489.78|492.18|489.78|492.18|489.78|0
1626974860000|2021-07-22 17:27:40|492.01|489.61|492.01|489.61|492.01|489.61|492.01|489.61|0
1626974870000|2021-07-22 17:27:50|491.83|489.43|491.83|489.43|491.83|489.43|491.83|489.43|0
1626974880000|2021-07-22 17:28:00|492|489.6|492.18|489.78|492.18|489.78|492|489.6|0
1626974890000|2021-07-22 17:28:10|492.36|489.96|492.44|490.04|492.44|490.04|492.36|489.96|0
1626974900000|2021-07-22 17:28:20|492.36|489.96|492.44|490.04|492.44|490.04|492.36|489.96|0
1626974910000|2021-07-22 17:28:30|492.36|489.96|492.54|490.14|492.54|490.14|492.36|489.96|0
1626974920000|2021-07-22 17:28:40|492.44|490.04|492.54|490.14|492.54|490.14|492.44|490.04|0
1626974930000|2021-07-22 17:28:50|492.71|490.31|492.54|490.14|492.71|490.31|492.54|490.14|0
1626974940000|2021-07-22 17:29:00|492.71|490.31|492.71|490.31|492.89|490.49|492.71|490.31|0
1626974950000|2021-07-22 17:29:10|492.54|490.14|492.54|490.14|492.54|490.14|492.36|489.96|0
1626974960000|2021-07-22 17:29:20|492.36|489.96|492.36|489.96|492.36|489.96|492.27|489.87|0
1626974970000|2021-07-22 17:29:30|492.44|490.04|492.36|489.96|492.44|490.04|492.36|489.96|0
1626974980000|2021-07-22 17:29:40|492.54|490.14|492.36|489.96|492.54|490.14|492.36|489.96|0
1626974990000|2021-07-22 17:29:50|492.54|490.14|492.54|490.14|492.54|490.14|492.44|490.04|0
1626975000000|2021-07-22 17:30:00|492.71|490.31|492.54|490.14|492.71|490.31|492.54|490.14|0
1626975010000|2021-07-22 17:30:10|492.36|489.96|492.54|490.14|492.54|490.14|492.18|489.78|0
1626975020000|2021-07-22 17:30:20|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626975030000|2021-07-22 17:30:30|492.54|490.14|492.71|490.31|492.71|490.31|492.54|490.14|0
1626975050000|2021-07-22 17:30:50|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1626975060000|2021-07-22 17:31:00|492.53|490.13|492.53|490.13|492.71|490.31|492.53|490.13|0
1626975070000|2021-07-22 17:31:10|492.71|490.31|492.53|490.13|492.71|490.31|492.53|490.13|0
1626975080000|2021-07-22 17:31:20|492.71|490.31|492.89|490.49|492.89|490.49|492.53|490.13|0
1626975090000|2021-07-22 17:31:30|492.8|490.4|492.89|490.49|492.89|490.49|492.8|490.4|0
1626975100000|2021-07-22 17:31:40|492.97|490.57|493.07|490.67|493.24|490.84|492.97|490.57|0
1626975110000|2021-07-22 17:31:50|492.89|490.49|493.07|490.67|493.07|490.67|492.89|490.49|0
1626975120000|2021-07-22 17:32:00|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975130000|2021-07-22 17:32:10|493.07|490.67|493.07|490.67|493.24|490.84|493.07|490.67|0
1626975140000|2021-07-22 17:32:20|493.24|490.84|493.24|490.84|493.24|490.84|493.07|490.67|0
1626975150000|2021-07-22 17:32:30|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975160000|2021-07-22 17:32:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975170000|2021-07-22 17:32:50|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1626975180000|2021-07-22 17:33:00|493.24|490.84|493.07|490.67|493.24|490.84|493.07|490.67|0
1626975190000|2021-07-22 17:33:10|493.15|490.75|493.24|490.84|493.24|490.84|493.15|490.75|0
1626975200000|2021-07-22 17:33:20|493.07|490.67|493.24|490.84|493.24|490.84|493.07|490.67|0
1626975210000|2021-07-22 17:33:30|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1626975220000|2021-07-22 17:33:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975230000|2021-07-22 17:33:50|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975240000|2021-07-22 17:34:00|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975250000|2021-07-22 17:34:10|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1626975260000|2021-07-22 17:34:20|493.15|490.75|493.24|490.84|493.24|490.84|493.07|490.67|0
1626975270000|2021-07-22 17:34:30|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975280000|2021-07-22 17:34:40|493.6|491.2|493.42|491.02|493.6|491.2|493.42|491.02|0
1626975290000|2021-07-22 17:34:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975300000|2021-07-22 17:35:00|493.42|491.02|493.15|490.75|493.42|491.02|493.15|490.75|0
1626975310000|2021-07-22 17:35:10|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1626975320000|2021-07-22 17:35:20|493.33|490.93|493.42|491.02|493.42|491.02|493.33|490.93|0
1626975330000|2021-07-22 17:35:30|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975340000|2021-07-22 17:35:40|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975350000|2021-07-22 17:35:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975360000|2021-07-22 17:36:00|493.42|491.02|493.6|491.2|493.6|491.2|493.42|491.02|0
1626975370000|2021-07-22 17:36:10|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975390000|2021-07-22 17:36:30|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975400000|2021-07-22 17:36:40|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1626975410000|2021-07-22 17:36:50|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975420000|2021-07-22 17:37:00|493.24|490.84|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975430000|2021-07-22 17:37:10|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975440000|2021-07-22 17:37:20|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975450000|2021-07-22 17:37:30|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975460000|2021-07-22 17:37:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975470000|2021-07-22 17:37:50|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975480000|2021-07-22 17:38:00|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975500000|2021-07-22 17:38:20|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975510000|2021-07-22 17:38:30|493.24|490.84|493.33|490.93|493.42|491.02|493.24|490.84|0
1626975520000|2021-07-22 17:38:40|493.24|490.84|493.06|490.66|493.24|490.84|493.06|490.66|0
1626975530000|2021-07-22 17:38:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975540000|2021-07-22 17:39:00|493.15|490.75|493.24|490.84|493.24|490.84|493.15|490.75|0
1626975550000|2021-07-22 17:39:10|493.42|491.02|493.42|491.02|493.42|491.02|493.24|490.84|0
1626975560000|2021-07-22 17:39:20|493.33|490.93|493.42|491.02|493.42|491.02|493.33|490.93|0
1626975580000|2021-07-22 17:39:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975590000|2021-07-22 17:39:50|493.15|490.75|493.15|490.75|493.15|490.75|493.15|490.75|0
1626975600000|2021-07-22 17:40:00|493.06|490.66|493.42|491.02|493.42|491.02|493.06|490.66|0
1626975620000|2021-07-22 17:40:20|493.24|490.84|493.42|491.02|493.42|491.02|493.24|490.84|0
1626975630000|2021-07-22 17:40:30|493.33|490.93|493.24|490.84|493.33|490.93|493.06|490.66|0
1626975640000|2021-07-22 17:40:40|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975660000|2021-07-22 17:41:00|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975670000|2021-07-22 17:41:10|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975700000|2021-07-22 17:41:40|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975710000|2021-07-22 17:41:50|493.24|490.84|493.42|491.02|493.42|491.02|493.24|490.84|0
1626975730000|2021-07-22 17:42:10|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975740000|2021-07-22 17:42:20|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975750000|2021-07-22 17:42:30|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975760000|2021-07-22 17:42:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975770000|2021-07-22 17:42:50|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975780000|2021-07-22 17:43:00|493.42|491.02|493.24|490.84|493.42|491.02|493.24|490.84|0
1626975790000|2021-07-22 17:43:10|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1626975800000|2021-07-22 17:43:20|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975810000|2021-07-22 17:43:30|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975820000|2021-07-22 17:43:40|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975840000|2021-07-22 17:44:00|493.24|490.84|493.15|490.75|493.24|490.84|493.06|490.66|0
1626975850000|2021-07-22 17:44:10|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975870000|2021-07-22 17:44:30|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1626975880000|2021-07-22 17:44:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626975890000|2021-07-22 17:44:50|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975900000|2021-07-22 17:45:00|493.24|490.84|493.24|490.84|493.24|490.84|493.06|490.66|0
1626975910000|2021-07-22 17:45:10|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626975920000|2021-07-22 17:45:20|492.88|490.48|492.71|490.31|492.88|490.48|492.71|490.31|0
1626975930000|2021-07-22 17:45:30|492.53|490.13|492.35|489.95|492.71|490.31|492.35|489.95|0
1626975960000|2021-07-22 17:46:00|492.53|490.13|492.71|490.31|492.71|490.31|492.53|490.13|0
1626975970000|2021-07-22 17:46:10|492.53|490.13|492.71|490.31|492.71|490.31|492.53|490.13|0
1626975980000|2021-07-22 17:46:20|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626975990000|2021-07-22 17:46:30|493.06|490.66|492.79|490.39|493.06|490.66|492.71|490.31|0
1626976000000|2021-07-22 17:46:40|492.71|490.31|492.88|490.48|492.88|490.48|492.71|490.31|0
1626976010000|2021-07-22 17:46:50|493.06|490.66|492.88|490.48|493.06|490.66|492.88|490.48|0
1626976020000|2021-07-22 17:47:00|492.71|490.31|492.79|490.39|492.88|490.48|492.71|490.31|0
1626976030000|2021-07-22 17:47:10|492.88|490.48|492.88|490.48|492.88|490.48|492.79|490.39|0
1626976040000|2021-07-22 17:47:20|492.79|490.39|492.71|490.31|492.79|490.39|492.71|490.31|0
1626976050000|2021-07-22 17:47:30|492.88|490.48|492.71|490.31|492.88|490.48|492.71|490.31|0
1626976070000|2021-07-22 17:47:50|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976080000|2021-07-22 17:48:00|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1626976090000|2021-07-22 17:48:10|492.88|490.48|492.71|490.31|492.88|490.48|492.71|490.31|0
1626976100000|2021-07-22 17:48:20|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976110000|2021-07-22 17:48:30|493.06|490.66|492.88|490.48|493.06|490.66|492.88|490.48|0
1626976120000|2021-07-22 17:48:40|493.06|490.66|493.06|490.66|493.06|490.66|492.88|490.48|0
1626976180000|2021-07-22 17:49:40|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626976210000|2021-07-22 17:50:10|493.06|490.66|493.24|490.84|493.24|490.84|492.88|490.48|0
1626976220000|2021-07-22 17:50:20|493.06|490.66|493.06|490.66|493.24|490.84|493.06|490.66|0
1626976230000|2021-07-22 17:50:30|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626976240000|2021-07-22 17:50:40|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626976250000|2021-07-22 17:50:50|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1626976260000|2021-07-22 17:51:00|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626976290000|2021-07-22 17:51:30|492.88|490.48|492.88|490.48|493.06|490.66|492.88|490.48|0
1626976300000|2021-07-22 17:51:40|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1626976310000|2021-07-22 17:51:50|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976320000|2021-07-22 17:52:00|492.7|490.3|492.88|490.48|492.88|490.48|492.7|490.3|0
1626976330000|2021-07-22 17:52:10|492.97|490.57|493.06|490.66|493.06|490.66|492.97|490.57|0
1626976340000|2021-07-22 17:52:20|492.88|490.48|492.7|490.3|492.88|490.48|492.7|490.3|0
1626976350000|2021-07-22 17:52:30|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976370000|2021-07-22 17:52:50|492.7|490.3|492.88|490.48|492.88|490.48|492.7|490.3|0
1626976380000|2021-07-22 17:53:00|493.06|490.66|493.24|490.84|493.24|490.84|493.06|490.66|0
1626976390000|2021-07-22 17:53:10|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976400000|2021-07-22 17:53:20|493.06|490.66|492.97|490.57|493.06|490.66|492.97|490.57|0
1626976410000|2021-07-22 17:53:30|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1626976420000|2021-07-22 17:53:40|492.7|490.3|492.88|490.48|492.88|490.48|492.7|490.3|0
1626976430000|2021-07-22 17:53:50|492.7|490.3|492.88|490.48|492.88|490.48|492.7|490.3|0
1626976440000|2021-07-22 17:54:00|493.06|490.66|493.14|490.74|493.14|490.74|493.06|490.66|0
1626976450000|2021-07-22 17:54:10|493.06|490.66|493.41|491.01|493.41|491.01|493.06|490.66|0
1626976470000|2021-07-22 17:54:30|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976480000|2021-07-22 17:54:40|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626976490000|2021-07-22 17:54:50|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1626976500000|2021-07-22 17:55:00|493.94|491.54|493.77|491.37|493.94|491.54|493.77|491.37|0
1626976510000|2021-07-22 17:55:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976520000|2021-07-22 17:55:20|493.77|491.37|493.59|491.19|493.77|491.37|493.59|491.19|0
1626976530000|2021-07-22 17:55:30|493.41|491.01|493.59|491.19|493.59|491.19|493.41|491.01|0
1626976550000|2021-07-22 17:55:50|493.77|491.37|493.59|491.19|493.77|491.37|493.59|491.19|0
1626976560000|2021-07-22 17:56:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626976570000|2021-07-22 17:56:10|493.32|490.92|493.23|490.83|493.32|490.92|493.23|490.83|0
1626976580000|2021-07-22 17:56:20|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1626976600000|2021-07-22 17:56:40|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1626976610000|2021-07-22 17:56:50|493.41|491.01|493.32|490.92|493.41|491.01|493.23|490.83|0
1626976620000|2021-07-22 17:57:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626976630000|2021-07-22 17:57:10|493.23|490.83|493.41|491.01|493.41|491.01|493.23|490.83|0
1626976640000|2021-07-22 17:57:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1626976650000|2021-07-22 17:57:30|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976660000|2021-07-22 17:57:40|493.77|491.37|493.59|491.19|493.77|491.37|493.59|491.19|0
1626976670000|2021-07-22 17:57:50|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626976680000|2021-07-22 17:58:00|493.59|491.19|493.77|491.37|493.77|491.37|493.59|491.19|0
1626976690000|2021-07-22 17:58:10|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1626976700000|2021-07-22 17:58:20|493.59|491.19|493.5|491.1|493.59|491.19|493.41|491.01|0
1626976710000|2021-07-22 17:58:30|493.59|491.19|493.59|491.19|493.59|491.19|493.41|491.01|0
1626976720000|2021-07-22 17:58:40|493.41|491.01|493.41|491.01|493.59|491.19|493.41|491.01|0
1626976730000|2021-07-22 17:58:50|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976750000|2021-07-22 17:59:10|493.76|491.36|493.59|491.19|493.76|491.36|493.59|491.19|0
1626976760000|2021-07-22 17:59:20|493.67|491.27|493.76|491.36|493.76|491.36|493.67|491.27|0
1626976770000|2021-07-22 17:59:30|493.94|491.54|493.76|491.36|493.94|491.54|493.76|491.36|0
1626976780000|2021-07-22 17:59:40|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626976790000|2021-07-22 17:59:50|493.76|491.36|493.94|491.54|493.94|491.54|493.76|491.36|0
1626976800000|2021-07-22 18:00:00|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626976810000|2021-07-22 18:00:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976820000|2021-07-22 18:00:20|493.41|491.01|493.76|491.36|493.76|491.36|493.41|491.01|0
1626976830000|2021-07-22 18:00:30|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1626976850000|2021-07-22 18:00:50|493.94|491.54|493.76|491.36|493.94|491.54|493.76|491.36|0
1626976860000|2021-07-22 18:01:00|493.94|491.54|493.76|491.36|493.94|491.54|493.76|491.36|0
1626976870000|2021-07-22 18:01:10|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626976890000|2021-07-22 18:01:30|493.85|491.45|493.76|491.36|493.85|491.45|493.76|491.36|0
1626976900000|2021-07-22 18:01:40|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626976910000|2021-07-22 18:01:50|493.76|491.36|493.94|491.54|493.94|491.54|493.76|491.36|0
1626976920000|2021-07-22 18:02:00|493.85|491.45|493.76|491.36|493.85|491.45|493.59|491.19|0
1626976930000|2021-07-22 18:02:10|493.59|491.19|493.67|491.27|493.67|491.27|493.59|491.19|0
1626976940000|2021-07-22 18:02:20|493.76|491.36|493.76|491.36|493.94|491.54|493.76|491.36|0
1626976950000|2021-07-22 18:02:30|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626976960000|2021-07-22 18:02:40|493.76|491.36|493.94|491.54|493.94|491.54|493.76|491.36|0
1626976970000|2021-07-22 18:02:50|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626976980000|2021-07-22 18:03:00|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626977010000|2021-07-22 18:03:30|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626977020000|2021-07-22 18:03:40|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626977040000|2021-07-22 18:04:00|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626977060000|2021-07-22 18:04:20|493.94|491.54|493.76|491.36|493.94|491.54|493.76|491.36|0
1626977070000|2021-07-22 18:04:30|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626977100000|2021-07-22 18:05:00|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626977110000|2021-07-22 18:05:10|493.94|491.54|494.12|491.72|494.12|491.72|493.94|491.54|0
1626977120000|2021-07-22 18:05:20|493.94|491.54|494.2|491.8|494.2|491.8|493.94|491.54|0
1626977130000|2021-07-22 18:05:30|493.94|491.54|494.12|491.72|494.12|491.72|493.94|491.54|0
1626977150000|2021-07-22 18:05:50|494.29|491.89|494.29|491.89|494.29|491.89|494.12|491.72|0
1626977170000|2021-07-22 18:06:10|494.47|492.07|494.65|492.25|494.65|492.25|494.47|492.07|0
1626977180000|2021-07-22 18:06:20|494.83|492.43|494.65|492.25|494.83|492.43|494.65|492.25|0
1626977190000|2021-07-22 18:06:30|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1626977200000|2021-07-22 18:06:40|494.65|492.25|494.65|492.25|494.65|492.25|494.47|492.07|0
1626977210000|2021-07-22 18:06:50|494.83|492.43|494.83|492.43|494.83|492.43|494.83|492.43|0
1626977220000|2021-07-22 18:07:00|494.65|492.25|494.47|492.07|494.65|492.25|494.47|492.07|0
1626977230000|2021-07-22 18:07:10|494.29|491.89|494.65|492.25|494.65|492.25|494.29|491.89|0
1626977240000|2021-07-22 18:07:20|494.47|492.07|494.47|492.07|494.56|492.16|494.47|492.07|0
1626977250000|2021-07-22 18:07:30|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1626977260000|2021-07-22 18:07:40|494.83|492.43|494.83|492.43|494.83|492.43|494.83|492.43|0
1626977270000|2021-07-22 18:07:50|494.65|492.25|494.83|492.43|494.83|492.43|494.65|492.25|0
1626977280000|2021-07-22 18:08:00|494.65|492.25|494.65|492.25|494.83|492.43|494.65|492.25|0
1626977290000|2021-07-22 18:08:10|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1626977300000|2021-07-22 18:08:20|494.65|492.25|494.73|492.33|494.73|492.33|494.65|492.25|0
1626977310000|2021-07-22 18:08:30|494.83|492.43|494.83|492.43|494.83|492.43|494.83|492.43|0
1626977320000|2021-07-22 18:08:40|495|492.6|495|492.6|495|492.6|495|492.6|0
1626977330000|2021-07-22 18:08:50|494.29|491.89|493.94|491.54|494.29|491.89|493.94|491.54|0
1626977340000|2021-07-22 18:09:00|494.12|491.72|493.94|491.54|494.12|491.72|493.94|491.54|0
1626977350000|2021-07-22 18:09:10|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626977360000|2021-07-22 18:09:20|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1626977380000|2021-07-22 18:09:40|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1626977390000|2021-07-22 18:09:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1626977400000|2021-07-22 18:10:00|493.76|491.36|493.94|491.54|493.94|491.54|493.76|491.36|0
1626977410000|2021-07-22 18:10:10|494.12|491.72|494.29|491.89|494.29|491.89|494.12|491.72|0
1626977420000|2021-07-22 18:10:20|494.47|492.07|494.29|491.89|494.47|492.07|494.29|491.89|0
1626977430000|2021-07-22 18:10:30|494.38|491.98|494.47|492.07|494.47|492.07|494.38|491.98|0
1626977450000|2021-07-22 18:10:50|494.65|492.25|494.47|492.07|494.65|492.25|494.47|492.07|0
1626977470000|2021-07-22 18:11:10|494.29|491.89|494.47|492.07|494.47|492.07|494.29|491.89|0
1626977480000|2021-07-22 18:11:20|494.38|491.98|494.29|491.89|494.47|492.07|494.29|491.89|0
1626977500000|2021-07-22 18:11:40|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1626977510000|2021-07-22 18:11:50|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1626977520000|2021-07-22 18:12:00|494.47|492.07|494.29|491.89|494.47|492.07|494.29|491.89|0
1626977540000|2021-07-22 18:12:20|494.47|492.07|494.47|492.07|494.47|492.07|494.47|492.07|0
1626977550000|2021-07-22 18:12:30|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1626977560000|2021-07-22 18:12:40|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1626977580000|2021-07-22 18:13:00|495|492.6|495.36|492.96|495.36|492.96|495|492.6|0
1626977600000|2021-07-22 18:13:20|495.53|493.13|495.36|492.96|495.53|493.13|495.36|492.96|0
1626977610000|2021-07-22 18:13:30|495.53|493.13|495.53|493.13|495.53|493.13|495.53|493.13|0
1626977640000|2021-07-22 18:14:00|495.36|492.96|495.53|493.13|495.53|493.13|495.36|492.96|0
1626977670000|2021-07-22 18:14:30|495.71|493.31|495.71|493.31|495.71|493.31|495.71|493.31|0
1626977690000|2021-07-22 18:14:50|495.89|493.49|495.89|493.49|495.89|493.49|495.8|493.4|0
1626977700000|2021-07-22 18:15:00|495.71|493.31|495.71|493.31|495.89|493.49|495.71|493.31|0
1626977710000|2021-07-22 18:15:10|495.8|493.4|495.89|493.49|495.89|493.49|495.8|493.4|0
1626977720000|2021-07-22 18:15:20|496.07|493.67|496.24|493.84|496.24|493.84|496.07|493.67|0
1626977730000|2021-07-22 18:15:30|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1626977740000|2021-07-22 18:15:40|496.24|493.84|498.78|496.38|498.78|496.38|496.24|493.84|0
1626977760000|2021-07-22 18:16:00|498.6|496.2|498.6|496.2|498.69|496.29|498.6|496.2|0
1626977770000|2021-07-22 18:16:10|498.42|496.02|498.42|496.02|498.42|496.02|498.25|495.85|0
1626977780000|2021-07-22 18:16:20|498.25|495.85|498.42|496.02|498.42|496.02|498.25|495.85|0
1626977810000|2021-07-22 18:16:50|498.25|495.85|498.25|495.85|498.42|496.02|498.25|495.85|0
1626977830000|2021-07-22 18:17:10|498.07|495.67|498.07|495.67|498.07|495.67|497.89|495.49|0
1626977840000|2021-07-22 18:17:20|497.89|495.49|497.71|495.31|497.89|495.49|497.71|495.31|0
1626977850000|2021-07-22 18:17:30|497.89|495.49|497.89|495.49|497.89|495.49|497.71|495.31|0
1626977860000|2021-07-22 18:17:40|498.07|495.67|497.89|495.49|498.07|495.67|497.89|495.49|0
1626977870000|2021-07-22 18:17:50|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626977880000|2021-07-22 18:18:00|495.84|493.44|496.02|493.62|496.02|493.62|495.84|493.44|0
1626977890000|2021-07-22 18:18:10|495.84|493.44|495.84|493.44|496.02|493.62|495.84|493.44|0
1626977900000|2021-07-22 18:18:20|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1626977920000|2021-07-22 18:18:40|495.84|493.44|496.02|493.62|496.02|493.62|495.84|493.44|0
1626977930000|2021-07-22 18:18:50|495.84|493.44|495.84|493.44|496.02|493.62|495.84|493.44|0
1626977940000|2021-07-22 18:19:00|496.02|493.62|495.66|493.26|496.02|493.62|495.66|493.26|0
1626977950000|2021-07-22 18:19:10|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626977960000|2021-07-22 18:19:20|495.66|493.26|495.66|493.26|495.84|493.44|495.66|493.26|0
1626977980000|2021-07-22 18:19:40|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626977990000|2021-07-22 18:19:50|495.31|492.91|495.31|492.91|495.31|492.91|495.31|492.91|0
1626978010000|2021-07-22 18:20:10|495.21|492.81|495.21|492.81|495.31|492.91|495.13|492.73|0
1626978020000|2021-07-22 18:20:20|495.31|492.91|494.95|492.55|495.31|492.91|494.95|492.55|0
1626978030000|2021-07-22 18:20:30|495.04|492.64|494.95|492.55|495.31|492.91|494.95|492.55|0
1626978040000|2021-07-22 18:20:40|494.77|492.37|494.6|492.2|494.77|492.37|494.6|492.2|0
1626978050000|2021-07-22 18:20:50|494.77|492.37|494.95|492.55|494.95|492.55|494.77|492.37|0
1626978060000|2021-07-22 18:21:00|494.77|492.37|494.77|492.37|494.77|492.37|494.6|492.2|0
1626978090000|2021-07-22 18:21:30|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1626978100000|2021-07-22 18:21:40|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1626978110000|2021-07-22 18:21:50|495.21|492.81|495.31|492.91|495.31|492.91|495.21|492.81|0
1626978120000|2021-07-22 18:22:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978130000|2021-07-22 18:22:10|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626978140000|2021-07-22 18:22:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978150000|2021-07-22 18:22:30|495.39|492.99|495.3|492.9|495.48|493.08|495.3|492.9|0
1626978160000|2021-07-22 18:22:40|495.48|493.08|495.39|492.99|495.66|493.26|495.39|492.99|0
1626978170000|2021-07-22 18:22:50|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626978180000|2021-07-22 18:23:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978190000|2021-07-22 18:23:10|495.3|492.9|495.13|492.73|495.3|492.9|495.13|492.73|0
1626978200000|2021-07-22 18:23:20|495.3|492.9|495.3|492.9|495.3|492.9|495.13|492.73|0
1626978220000|2021-07-22 18:23:40|495.21|492.81|495.13|492.73|495.3|492.9|495.13|492.73|0
1626978230000|2021-07-22 18:23:50|495.3|492.9|495.3|492.9|495.48|493.08|495.3|492.9|0
1626978240000|2021-07-22 18:24:00|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1626978250000|2021-07-22 18:24:10|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978260000|2021-07-22 18:24:20|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1626978270000|2021-07-22 18:24:30|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1626978280000|2021-07-22 18:24:40|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978300000|2021-07-22 18:25:00|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978310000|2021-07-22 18:25:10|495.84|493.44|495.66|493.26|495.84|493.44|495.66|493.26|0
1626978320000|2021-07-22 18:25:20|495.84|493.44|495.74|493.34|495.84|493.44|495.74|493.34|0
1626978330000|2021-07-22 18:25:30|495.66|493.26|495.66|493.26|495.84|493.44|495.66|493.26|0
1626978340000|2021-07-22 18:25:40|495.74|493.34|495.66|493.26|495.74|493.34|495.66|493.26|0
1626978350000|2021-07-22 18:25:50|495.84|493.44|495.66|493.26|495.84|493.44|495.66|493.26|0
1626978360000|2021-07-22 18:26:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978370000|2021-07-22 18:26:10|495.66|493.26|495.48|493.08|495.66|493.26|495.48|493.08|0
1626978380000|2021-07-22 18:26:20|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1626978390000|2021-07-22 18:26:30|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978410000|2021-07-22 18:26:50|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626978420000|2021-07-22 18:27:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978450000|2021-07-22 18:27:30|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626978470000|2021-07-22 18:27:50|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626978480000|2021-07-22 18:28:00|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978490000|2021-07-22 18:28:10|495.48|493.08|495.39|492.99|495.48|493.08|495.39|492.99|0
1626978500000|2021-07-22 18:28:20|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626978510000|2021-07-22 18:28:30|495.66|493.26|495.48|493.08|495.66|493.26|495.48|493.08|0
1626978520000|2021-07-22 18:28:40|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1626978540000|2021-07-22 18:29:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978560000|2021-07-22 18:29:20|495.56|493.16|495.56|493.16|495.66|493.26|495.48|493.08|0
1626978570000|2021-07-22 18:29:30|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978590000|2021-07-22 18:29:50|495.48|493.08|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978610000|2021-07-22 18:30:10|495.56|493.16|495.48|493.08|495.56|493.16|495.48|493.08|0
1626978620000|2021-07-22 18:30:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978650000|2021-07-22 18:30:50|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626978660000|2021-07-22 18:31:00|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1626978680000|2021-07-22 18:31:20|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626978690000|2021-07-22 18:31:30|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978720000|2021-07-22 18:32:00|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626978730000|2021-07-22 18:32:10|495.3|492.9|495.48|493.08|495.48|493.08|495.3|492.9|0
1626978740000|2021-07-22 18:32:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978750000|2021-07-22 18:32:30|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978780000|2021-07-22 18:33:00|495.66|493.26|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978790000|2021-07-22 18:33:10|495.56|493.16|495.66|493.26|495.66|493.26|495.48|493.08|0
1626978840000|2021-07-22 18:34:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978850000|2021-07-22 18:34:10|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1626978870000|2021-07-22 18:34:30|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978880000|2021-07-22 18:34:40|495.3|492.9|495.3|492.9|495.48|493.08|495.3|492.9|0
1626978900000|2021-07-22 18:35:00|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1626978910000|2021-07-22 18:35:10|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626978920000|2021-07-22 18:35:20|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626978930000|2021-07-22 18:35:30|495.3|492.9|495.21|492.81|495.3|492.9|495.21|492.81|0
1626978940000|2021-07-22 18:35:40|495.12|492.72|495.3|492.9|495.3|492.9|495.12|492.72|0
1626978950000|2021-07-22 18:35:50|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626978960000|2021-07-22 18:36:00|495.65|493.25|495.83|493.43|495.83|493.43|495.65|493.25|0
1626978980000|2021-07-22 18:36:20|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626978990000|2021-07-22 18:36:30|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1626979000000|2021-07-22 18:36:40|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626979010000|2021-07-22 18:36:50|495.48|493.08|495.65|493.25|495.65|493.25|495.48|493.08|0
1626979020000|2021-07-22 18:37:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626979040000|2021-07-22 18:37:20|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626979050000|2021-07-22 18:37:30|495.38|492.98|495.3|492.9|495.48|493.08|495.3|492.9|0
1626979060000|2021-07-22 18:37:40|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626979070000|2021-07-22 18:37:50|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626979080000|2021-07-22 18:38:00|495.21|492.81|495.3|492.9|495.3|492.9|495.12|492.72|0
1626979090000|2021-07-22 18:38:10|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626979100000|2021-07-22 18:38:20|495.3|492.9|495.3|492.9|495.3|492.9|495.12|492.72|0
1626979120000|2021-07-22 18:38:40|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626979140000|2021-07-22 18:39:00|495.12|492.72|495.12|492.72|495.12|492.72|494.94|492.54|0
1626979150000|2021-07-22 18:39:10|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626979160000|2021-07-22 18:39:20|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1626979170000|2021-07-22 18:39:30|495.56|493.16|495.48|493.08|495.56|493.16|495.48|493.08|0
1626979180000|2021-07-22 18:39:40|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626979190000|2021-07-22 18:39:50|495.48|493.08|495.65|493.25|495.65|493.25|495.48|493.08|0
1626979200000|2021-07-22 18:40:00|495.83|493.43|495.83|493.43|496.01|493.61|495.83|493.43|0
1626979210000|2021-07-22 18:40:10|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626979220000|2021-07-22 18:40:20|495.48|493.08|495.3|492.9|495.48|493.08|495.3|492.9|0
1626979230000|2021-07-22 18:40:30|495.12|492.72|495.12|492.72|495.12|492.72|494.94|492.54|0
1626979240000|2021-07-22 18:40:40|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1626979250000|2021-07-22 18:40:50|495.12|492.72|494.94|492.54|495.12|492.72|494.94|492.54|0
1626979260000|2021-07-22 18:41:00|494.77|492.37|494.94|492.54|494.94|492.54|494.77|492.37|0
1626979270000|2021-07-22 18:41:10|494.85|492.45|494.85|492.45|495.12|492.72|494.85|492.45|0
1626979280000|2021-07-22 18:41:20|494.94|492.54|494.94|492.54|495.12|492.72|494.94|492.54|0
1626979290000|2021-07-22 18:41:30|495.12|492.72|495.12|492.72|495.12|492.72|494.94|492.54|0
1626979300000|2021-07-22 18:41:40|494.94|492.54|495.12|492.72|495.12|492.72|494.94|492.54|0
1626979310000|2021-07-22 18:41:50|495.3|492.9|495.12|492.72|495.3|492.9|495.12|492.72|0
1626979330000|2021-07-22 18:42:10|495.3|492.9|495.2|492.8|495.3|492.9|495.12|492.72|0
1626979340000|2021-07-22 18:42:20|495.3|492.9|495.47|493.07|495.47|493.07|495.3|492.9|0
1626979350000|2021-07-22 18:42:30|495.3|492.9|495.38|492.98|495.38|492.98|495.3|492.9|0
1626979360000|2021-07-22 18:42:40|495.3|492.9|495.3|492.9|495.38|492.98|495.3|492.9|0
1626979370000|2021-07-22 18:42:50|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1626979380000|2021-07-22 18:43:00|495.12|492.72|495.12|492.72|495.12|492.72|495.03|492.63|0
1626979400000|2021-07-22 18:43:20|495.03|492.63|495.12|492.72|495.12|492.72|494.94|492.54|0
1626979410000|2021-07-22 18:43:30|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626979430000|2021-07-22 18:43:50|494.94|492.54|494.94|492.54|494.94|492.54|494.85|492.45|0
1626979440000|2021-07-22 18:44:00|495.12|492.72|494.94|492.54|495.12|492.72|494.94|492.54|0
1626979450000|2021-07-22 18:44:10|495.12|492.72|494.94|492.54|495.12|492.72|494.94|492.54|0
1626979460000|2021-07-22 18:44:20|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1626979470000|2021-07-22 18:44:30|495.3|492.9|495.38|492.98|495.38|492.98|495.3|492.9|0
1626979480000|2021-07-22 18:44:40|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1626979490000|2021-07-22 18:44:50|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1626979510000|2021-07-22 18:45:10|495.65|493.25|495.47|493.07|495.65|493.25|495.47|493.07|0
1626979520000|2021-07-22 18:45:20|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626979530000|2021-07-22 18:45:30|495.47|493.07|495.65|493.25|495.65|493.25|495.47|493.07|0
1626979540000|2021-07-22 18:45:40|495.83|493.43|495.65|493.25|495.83|493.43|495.65|493.25|0
1626979560000|2021-07-22 18:46:00|495.74|493.34|495.74|493.34|495.74|493.34|495.74|493.34|0
1626979570000|2021-07-22 18:46:10|495.83|493.43|495.65|493.25|495.83|493.43|495.65|493.25|0
1626979580000|2021-07-22 18:46:20|495.83|493.43|495.65|493.25|495.83|493.43|495.65|493.25|0
1626979590000|2021-07-22 18:46:30|495.74|493.34|495.65|493.25|495.74|493.34|495.65|493.25|0
1626979600000|2021-07-22 18:46:40|495.83|493.43|495.91|493.51|496.01|493.61|495.83|493.43|0
1626979610000|2021-07-22 18:46:50|496.01|493.61|496.01|493.61|496.01|493.61|496.01|493.61|0
1626979620000|2021-07-22 18:47:00|496.18|493.78|496.36|493.96|496.36|493.96|496.18|493.78|0
1626979630000|2021-07-22 18:47:10|496.45|494.05|496.54|494.14|496.54|494.14|496.36|493.96|0
1626979640000|2021-07-22 18:47:20|496.72|494.32|496.62|494.22|496.72|494.32|496.54|494.14|0
1626979650000|2021-07-22 18:47:30|496.54|494.14|496.72|494.32|496.72|494.32|496.54|494.14|0
1626979660000|2021-07-22 18:47:40|496.89|494.49|496.72|494.32|496.89|494.49|496.54|494.14|0
1626979680000|2021-07-22 18:48:00|496.89|494.49|496.54|494.14|496.89|494.49|496.54|494.14|0
1626979690000|2021-07-22 18:48:10|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1626979700000|2021-07-22 18:48:20|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1626979710000|2021-07-22 18:48:30|496.72|494.32|496.89|494.49|496.89|494.49|496.72|494.32|0
1626979730000|2021-07-22 18:48:50|496.72|494.32|496.72|494.32|496.72|494.32|496.72|494.32|0
1626979740000|2021-07-22 18:49:00|496.54|494.14|496.54|494.14|496.72|494.32|496.54|494.14|0
1626979750000|2021-07-22 18:49:10|496.72|494.32|496.54|494.14|496.72|494.32|496.54|494.14|0
1626979760000|2021-07-22 18:49:20|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1626979770000|2021-07-22 18:49:30|496.18|493.78|496.18|493.78|496.18|493.78|496.18|493.78|0
1626979780000|2021-07-22 18:49:40|496|493.6|495.65|493.25|496|493.6|495.65|493.25|0
1626979790000|2021-07-22 18:49:50|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1626979800000|2021-07-22 18:50:00|496|493.6|496|493.6|496.18|493.78|496|493.6|0
1626979810000|2021-07-22 18:50:10|496.18|493.78|495.83|493.43|496.18|493.78|495.83|493.43|0
1626979820000|2021-07-22 18:50:20|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626979830000|2021-07-22 18:50:30|495.83|493.43|495.83|493.43|495.83|493.43|495.65|493.25|0
1626979840000|2021-07-22 18:50:40|496|493.6|496|493.6|496.18|493.78|496|493.6|0
1626979850000|2021-07-22 18:50:50|496.09|493.69|496.18|493.78|496.18|493.78|496.09|493.69|0
1626979860000|2021-07-22 18:51:00|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1626979880000|2021-07-22 18:51:20|496.27|493.87|496.18|493.78|496.27|493.87|496.18|493.78|0
1626979900000|2021-07-22 18:51:40|496.09|493.69|496|493.6|496.09|493.69|496|493.6|0
1626979910000|2021-07-22 18:51:50|495.83|493.43|495.47|493.07|495.83|493.43|495.47|493.07|0
1626979920000|2021-07-22 18:52:00|495.29|492.89|495.47|493.07|495.47|493.07|495.29|492.89|0
1626979940000|2021-07-22 18:52:20|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626979950000|2021-07-22 18:52:30|495.47|493.07|495.56|493.16|495.65|493.25|495.47|493.07|0
1626979960000|2021-07-22 18:52:40|495.47|493.07|495.29|492.89|495.47|493.07|495.29|492.89|0
1626979970000|2021-07-22 18:52:50|495.38|492.98|495.47|493.07|495.47|493.07|495.29|492.89|0
1626979980000|2021-07-22 18:53:00|495.56|493.16|495.47|493.07|495.56|493.16|495.47|493.07|0
1626979990000|2021-07-22 18:53:10|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626980000000|2021-07-22 18:53:20|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1626980020000|2021-07-22 18:53:40|495.65|493.25|495.83|493.43|495.83|493.43|495.65|493.25|0
1626980050000|2021-07-22 18:54:10|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1626980060000|2021-07-22 18:54:20|495.83|493.43|495.65|493.25|495.83|493.43|495.65|493.25|0
1626980070000|2021-07-22 18:54:30|495.83|493.43|495.83|493.43|495.83|493.43|495.65|493.25|0
1626980080000|2021-07-22 18:54:40|495.65|493.25|495.83|493.43|495.83|493.43|495.65|493.25|0
1626980090000|2021-07-22 18:54:50|496|493.6|495.83|493.43|496|493.6|495.83|493.43|0
1626980100000|2021-07-22 18:55:00|496|493.6|495.83|493.43|496|493.6|495.83|493.43|0
1626980110000|2021-07-22 18:55:10|495.73|493.33|495.65|493.25|495.73|493.33|495.65|493.25|0
1626980120000|2021-07-22 18:55:20|495.47|493.07|495.82|493.42|495.82|493.42|495.47|493.07|0
1626980130000|2021-07-22 18:55:30|496|493.6|496|493.6|496|493.6|496|493.6|0
1626980140000|2021-07-22 18:55:40|496.18|493.78|496.18|493.78|496.18|493.78|496.18|493.78|0
1626980150000|2021-07-22 18:55:50|496.27|493.87|496.36|493.96|496.36|493.96|496.27|493.87|0
1626980160000|2021-07-22 18:56:00|496.18|493.78|496.36|493.96|496.36|493.96|496.18|493.78|0
1626980170000|2021-07-22 18:56:10|496.44|494.04|496.54|494.14|496.54|494.14|496.44|494.04|0
1626980180000|2021-07-22 18:56:20|496.71|494.31|496.71|494.31|496.71|494.31|496.54|494.14|0
1626980190000|2021-07-22 18:56:30|496.54|494.14|496.54|494.14|496.54|494.14|496.54|494.14|0
1626980200000|2021-07-22 18:56:40|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626980210000|2021-07-22 18:56:50|496.44|494.04|496.53|494.13|496.53|494.13|496.36|493.96|0
1626980220000|2021-07-22 18:57:00|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1626980230000|2021-07-22 18:57:10|496.18|493.78|496.18|493.78|496.18|493.78|496.18|493.78|0
1626980240000|2021-07-22 18:57:20|496.36|493.96|496.71|494.31|496.71|494.31|496.36|493.96|0
1626980260000|2021-07-22 18:57:40|496.53|494.13|496.71|494.31|496.71|494.31|496.53|494.13|0
1626980270000|2021-07-22 18:57:50|496.53|494.13|496.36|493.96|496.53|494.13|496.36|493.96|0
1626980280000|2021-07-22 18:58:00|496.44|494.04|496.36|493.96|496.53|494.13|496.36|493.96|0
1626980290000|2021-07-22 18:58:10|496.53|494.13|496.36|493.96|496.53|494.13|496.36|493.96|0
1626980300000|2021-07-22 18:58:20|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626980310000|2021-07-22 18:58:30|496.36|493.96|496.53|494.13|496.53|494.13|496.36|493.96|0
1626980320000|2021-07-22 18:58:40|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1626980330000|2021-07-22 18:58:50|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1626980340000|2021-07-22 18:59:00|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1626980350000|2021-07-22 18:59:10|497.07|494.67|497.25|494.85|497.25|494.85|497.07|494.67|0
1626980360000|2021-07-22 18:59:20|497.07|494.67|497.24|494.84|497.25|494.85|497.07|494.67|0
1626980370000|2021-07-22 18:59:30|497.07|494.67|497.24|494.84|497.24|494.84|497.07|494.67|0
1626980380000|2021-07-22 18:59:40|497.07|494.67|497.24|494.84|497.24|494.84|497.07|494.67|0
1626980410000|2021-07-22 19:00:10|497.07|494.67|497.42|495.02|497.42|495.02|497.07|494.67|0
1626980420000|2021-07-22 19:00:20|497.24|494.84|497.07|494.67|497.24|494.84|497.07|494.67|0
1626980430000|2021-07-22 19:00:30|496.89|494.49|496.53|494.13|496.89|494.49|496.53|494.13|0
1626980450000|2021-07-22 19:00:50|496.71|494.31|496.71|494.31|496.89|494.49|496.71|494.31|0
1626980460000|2021-07-22 19:01:00|496.89|494.49|496.71|494.31|496.89|494.49|496.71|494.31|0
1626980470000|2021-07-22 19:01:10|496.53|494.13|496.71|494.31|496.71|494.31|496.53|494.13|0
1626980480000|2021-07-22 19:01:20|496.89|494.49|496.71|494.31|496.89|494.49|496.71|494.31|0
1626980490000|2021-07-22 19:01:30|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1626980500000|2021-07-22 19:01:40|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1626980520000|2021-07-22 19:02:00|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1626980540000|2021-07-22 19:02:20|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1626980560000|2021-07-22 19:02:40|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1626980570000|2021-07-22 19:02:50|496.89|494.49|497.07|494.67|497.07|494.67|496.89|494.49|0
1626980580000|2021-07-22 19:03:00|496.89|494.49|496.89|494.49|497.07|494.67|496.89|494.49|0
1626980610000|2021-07-22 19:03:30|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1626980620000|2021-07-22 19:03:40|496.71|494.31|496.89|494.49|496.89|494.49|496.71|494.31|0
1626980630000|2021-07-22 19:03:50|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1626980640000|2021-07-22 19:04:00|496.89|494.49|496.89|494.49|496.89|494.49|496.71|494.31|0
1626980670000|2021-07-22 19:04:30|496.71|494.31|497.07|494.67|497.07|494.67|496.71|494.31|0
1626980680000|2021-07-22 19:04:40|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1626980710000|2021-07-22 19:05:10|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1626980720000|2021-07-22 19:05:20|496.79|494.39|496.71|494.31|496.89|494.49|496.71|494.31|0
1626980730000|2021-07-22 19:05:30|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1626980740000|2021-07-22 19:05:40|496.71|494.31|496.71|494.31|496.89|494.49|496.71|494.31|0
1626980750000|2021-07-22 19:05:50|496.53|494.13|496.71|494.31|496.71|494.31|496.53|494.13|0
1626980760000|2021-07-22 19:06:00|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626980770000|2021-07-22 19:06:10|496.35|493.95|496.18|493.78|496.35|493.95|496.18|493.78|0
1626980780000|2021-07-22 19:06:20|496.35|493.95|496.18|493.78|496.35|493.95|496.18|493.78|0
1626980790000|2021-07-22 19:06:30|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980800000|2021-07-22 19:06:40|495.91|493.51|496|493.6|496|493.6|495.91|493.51|0
1626980810000|2021-07-22 19:06:50|495.82|493.42|495.82|493.42|496|493.6|495.82|493.42|0
1626980820000|2021-07-22 19:07:00|495.64|493.24|495.82|493.42|495.82|493.42|495.64|493.24|0
1626980830000|2021-07-22 19:07:10|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1626980840000|2021-07-22 19:07:20|495.82|493.42|496|493.6|496|493.6|495.82|493.42|0
1626980850000|2021-07-22 19:07:30|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626980860000|2021-07-22 19:07:40|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626980890000|2021-07-22 19:08:10|495.82|493.42|496|493.6|496|493.6|495.82|493.42|0
1626980900000|2021-07-22 19:08:20|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1626980910000|2021-07-22 19:08:30|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980920000|2021-07-22 19:08:40|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980930000|2021-07-22 19:08:50|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980940000|2021-07-22 19:09:00|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980950000|2021-07-22 19:09:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626980960000|2021-07-22 19:09:20|495.82|493.42|495.82|493.42|496|493.6|495.82|493.42|0
1626980970000|2021-07-22 19:09:30|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626980980000|2021-07-22 19:09:40|496|493.6|496|493.6|496.17|493.77|496|493.6|0
1626980990000|2021-07-22 19:09:50|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981000000|2021-07-22 19:10:00|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981010000|2021-07-22 19:10:10|495.82|493.42|496|493.6|496|493.6|495.82|493.42|0
1626981030000|2021-07-22 19:10:30|495.82|493.42|496|493.6|496|493.6|495.82|493.42|0
1626981040000|2021-07-22 19:10:40|495.82|493.42|495.64|493.24|495.82|493.42|495.64|493.24|0
1626981050000|2021-07-22 19:10:50|495.46|493.06|495.29|492.89|495.46|493.06|495.29|492.89|0
1626981080000|2021-07-22 19:11:20|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1626981090000|2021-07-22 19:11:30|495.29|492.89|495.46|493.06|495.46|493.06|495.29|492.89|0
1626981100000|2021-07-22 19:11:40|495.37|492.97|495.46|493.06|495.46|493.06|495.37|492.97|0
1626981110000|2021-07-22 19:11:50|495.29|492.89|495.29|492.89|495.46|493.06|495.29|492.89|0
1626981120000|2021-07-22 19:12:00|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1626981140000|2021-07-22 19:12:20|495.29|492.89|495.46|493.06|495.46|493.06|495.29|492.89|0
1626981150000|2021-07-22 19:12:30|495.37|492.97|495.46|493.06|495.46|493.06|495.29|492.89|0
1626981160000|2021-07-22 19:12:40|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981170000|2021-07-22 19:12:50|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981180000|2021-07-22 19:13:00|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626981190000|2021-07-22 19:13:10|495.9|493.5|495.82|493.42|496|493.6|495.82|493.42|0
1626981200000|2021-07-22 19:13:20|495.9|493.5|496|493.6|496|493.6|495.9|493.5|0
1626981210000|2021-07-22 19:13:30|495.82|493.42|496|493.6|496|493.6|495.82|493.42|0
1626981220000|2021-07-22 19:13:40|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981240000|2021-07-22 19:14:00|495.64|493.24|495.64|493.24|495.64|493.24|495.46|493.06|0
1626981250000|2021-07-22 19:14:10|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981260000|2021-07-22 19:14:20|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626981270000|2021-07-22 19:14:30|496|493.6|496|493.6|496|493.6|496|493.6|0
1626981280000|2021-07-22 19:14:40|495.82|493.42|495.82|493.42|496|493.6|495.82|493.42|0
1626981290000|2021-07-22 19:14:50|496|493.6|495.82|493.42|496|493.6|495.82|493.42|0
1626981300000|2021-07-22 19:15:00|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981310000|2021-07-22 19:15:10|495.82|493.42|495.73|493.33|495.82|493.42|495.64|493.24|0
1626981320000|2021-07-22 19:15:20|495.64|493.24|495.82|493.42|495.82|493.42|495.64|493.24|0
1626981330000|2021-07-22 19:15:30|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1626981350000|2021-07-22 19:15:50|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981360000|2021-07-22 19:16:00|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981370000|2021-07-22 19:16:10|495.46|493.06|495.28|492.88|495.46|493.06|495.28|492.88|0
1626981380000|2021-07-22 19:16:20|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1626981390000|2021-07-22 19:16:30|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981400000|2021-07-22 19:16:40|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981410000|2021-07-22 19:16:50|495.64|493.24|495.46|493.06|495.64|493.24|495.46|493.06|0
1626981420000|2021-07-22 19:17:00|495.64|493.24|495.64|493.24|495.82|493.42|495.64|493.24|0
1626981430000|2021-07-22 19:17:10|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981440000|2021-07-22 19:17:20|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1626981450000|2021-07-22 19:17:30|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981460000|2021-07-22 19:17:40|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981470000|2021-07-22 19:17:50|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1626981480000|2021-07-22 19:18:00|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981490000|2021-07-22 19:18:10|495.82|493.42|495.64|493.24|495.82|493.42|495.64|493.24|0
1626981500000|2021-07-22 19:18:20|495.82|493.42|495.9|493.5|495.99|493.59|495.82|493.42|0
1626981510000|2021-07-22 19:18:30|495.99|493.59|495.99|493.59|495.99|493.59|495.82|493.42|0
1626981520000|2021-07-22 19:18:40|496.08|493.68|496.17|493.77|496.17|493.77|495.99|493.59|0
1626981530000|2021-07-22 19:18:50|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1626981540000|2021-07-22 19:19:00|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626981550000|2021-07-22 19:19:10|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1626981570000|2021-07-22 19:19:30|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1626981580000|2021-07-22 19:19:40|496.35|493.95|496.17|493.77|496.35|493.95|496.17|493.77|0
1626981590000|2021-07-22 19:19:50|496.35|493.95|496.17|493.77|496.35|493.95|496.17|493.77|0
1626981600000|2021-07-22 19:20:00|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1626981620000|2021-07-22 19:20:20|496.17|493.77|496.35|493.95|496.35|493.95|496.17|493.77|0
1626981640000|2021-07-22 19:20:40|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626981670000|2021-07-22 19:21:10|496.7|494.3|496.53|494.13|496.7|494.3|496.53|494.13|0
1626981680000|2021-07-22 19:21:20|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1626981700000|2021-07-22 19:21:40|496.53|494.13|496.53|494.13|496.53|494.13|496.53|494.13|0
1626981710000|2021-07-22 19:21:50|496.7|494.3|496.53|494.13|496.7|494.3|496.53|494.13|0
1626981720000|2021-07-22 19:22:00|496.7|494.3|496.53|494.13|496.7|494.3|496.53|494.13|0
1626981740000|2021-07-22 19:22:20|496.35|493.95|496.26|493.86|496.35|493.95|496.26|493.86|0
1626981750000|2021-07-22 19:22:30|496.17|493.77|495.99|493.59|496.17|493.77|495.99|493.59|0
1626981770000|2021-07-22 19:22:50|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1626981780000|2021-07-22 19:23:00|495.99|493.59|495.99|493.59|496.17|493.77|495.99|493.59|0
1626981790000|2021-07-22 19:23:10|496.08|493.68|495.99|493.59|496.08|493.68|495.99|493.59|0
1626981810000|2021-07-22 19:23:30|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1626981830000|2021-07-22 19:23:50|495.64|493.24|495.81|493.41|495.81|493.41|495.64|493.24|0
1626981840000|2021-07-22 19:24:00|495.99|493.59|495.64|493.24|495.99|493.59|495.64|493.24|0
1626981850000|2021-07-22 19:24:10|495.81|493.41|495.81|493.41|495.9|493.5|495.81|493.41|0
1626981860000|2021-07-22 19:24:20|495.64|493.24|495.46|493.06|495.64|493.24|495.46|493.06|0
1626981870000|2021-07-22 19:24:30|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981900000|2021-07-22 19:25:00|495.81|493.41|495.81|493.41|495.81|493.41|495.64|493.24|0
1626981910000|2021-07-22 19:25:10|495.64|493.24|495.64|493.24|495.64|493.24|495.64|493.24|0
1626981920000|2021-07-22 19:25:20|495.81|493.41|495.64|493.24|495.99|493.59|495.64|493.24|0
1626981930000|2021-07-22 19:25:30|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1626981940000|2021-07-22 19:25:40|495.64|493.24|495.99|493.59|495.99|493.59|495.64|493.24|0
1626981950000|2021-07-22 19:25:50|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1626981960000|2021-07-22 19:26:00|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1626981970000|2021-07-22 19:26:10|496.17|493.77|496.17|493.77|496.35|493.95|496.17|493.77|0
1626981990000|2021-07-22 19:26:30|496.25|493.85|496.35|493.95|496.35|493.95|496.25|493.85|0
1626982000000|2021-07-22 19:26:40|496.52|494.12|496.52|494.12|496.52|494.12|496.52|494.12|0
1626982030000|2021-07-22 19:27:10|496.7|494.3|496.52|494.12|496.7|494.3|496.52|494.12|0
1626982040000|2021-07-22 19:27:20|496.35|493.95|496.17|493.77|496.35|493.95|496.17|493.77|0
1626982050000|2021-07-22 19:27:30|496.35|493.95|496.52|494.12|496.52|494.12|496.35|493.95|0
1626982060000|2021-07-22 19:27:40|496.43|494.03|496.35|493.95|496.52|494.12|496.35|493.95|0
1626982070000|2021-07-22 19:27:50|496.17|493.77|496.17|493.77|496.17|493.77|495.99|493.59|0
1626982080000|2021-07-22 19:28:00|495.99|493.59|496.17|493.77|496.35|493.95|495.99|493.59|0
1626982090000|2021-07-22 19:28:10|495.99|493.59|496.17|493.77|496.17|493.77|495.99|493.59|0
1626982100000|2021-07-22 19:28:20|496.35|493.95|496.17|493.77|496.35|493.95|496.17|493.77|0
1626982110000|2021-07-22 19:28:30|496.25|493.85|496.35|493.95|496.35|493.95|496.25|493.85|0
1626982120000|2021-07-22 19:28:40|496.52|494.12|496.52|494.12|496.52|494.12|496.52|494.12|0
1626982130000|2021-07-22 19:28:50|496.35|493.95|496.35|493.95|496.52|494.12|496.35|493.95|0
1626982140000|2021-07-22 19:29:00|496.52|494.12|496.35|493.95|496.52|494.12|496.35|493.95|0
1626982150000|2021-07-22 19:29:10|496.34|493.94|496.34|493.94|496.34|493.94|496.25|493.85|0
1626982160000|2021-07-22 19:29:20|496.52|494.12|496.52|494.12|496.52|494.12|496.52|494.12|0
1626982170000|2021-07-22 19:29:30|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1626982180000|2021-07-22 19:29:40|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1626982200000|2021-07-22 19:30:00|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1626982220000|2021-07-22 19:30:20|495.81|493.41|495.46|493.06|495.81|493.41|495.46|493.06|0
1626982230000|2021-07-22 19:30:30|495.19|492.79|495.1|492.7|495.28|492.88|495.1|492.7|0
1626982240000|2021-07-22 19:30:40|494.92|492.52|494.75|492.35|494.92|492.52|494.75|492.35|0
1626982250000|2021-07-22 19:30:50|494.92|492.52|494.75|492.35|494.92|492.52|494.75|492.35|0
1626982260000|2021-07-22 19:31:00|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1626982270000|2021-07-22 19:31:10|494.75|492.35|494.92|492.52|494.92|492.52|494.75|492.35|0
1626982280000|2021-07-22 19:31:20|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1626982290000|2021-07-22 19:31:30|494.57|492.17|494.21|491.81|494.57|492.17|494.04|491.64|0
1626982300000|2021-07-22 19:31:40|494.04|491.64|493.86|491.46|494.04|491.64|493.86|491.46|0
1626982310000|2021-07-22 19:31:50|494.04|491.64|494.04|491.64|494.04|491.64|494.04|491.64|0
1626982320000|2021-07-22 19:32:00|494.21|491.81|494.57|492.17|494.57|492.17|494.21|491.81|0
1626982330000|2021-07-22 19:32:10|494.75|492.35|494.57|492.17|494.75|492.35|494.57|492.17|0
1626982340000|2021-07-22 19:32:20|494.75|492.35|494.75|492.35|494.75|492.35|494.57|492.17|0
1626982350000|2021-07-22 19:32:30|494.57|492.17|494.57|492.17|494.75|492.35|494.39|491.99|0
1626982360000|2021-07-22 19:32:40|494.39|491.99|494.39|491.99|494.57|492.17|494.39|491.99|0
1626982370000|2021-07-22 19:32:50|494.21|491.81|494.21|491.81|494.21|491.81|494.04|491.64|0
1626982380000|2021-07-22 19:33:00|494.12|491.72|494.12|491.72|494.12|491.72|494.12|491.72|0
1626982390000|2021-07-22 19:33:10|493.86|491.46|493.86|491.46|493.86|491.46|493.68|491.28|0
1626982400000|2021-07-22 19:33:20|494.04|491.64|494.21|491.81|494.21|491.81|494.04|491.64|0
1626982410000|2021-07-22 19:33:30|494.04|491.64|494.39|491.99|494.39|491.99|494.04|491.64|0
1626982420000|2021-07-22 19:33:40|494.57|492.17|494.39|491.99|494.57|492.17|494.39|491.99|0
1626982430000|2021-07-22 19:33:50|494.57|492.17|494.57|492.17|494.57|492.17|494.39|491.99|0
1626982440000|2021-07-22 19:34:00|494.75|492.35|494.75|492.35|494.75|492.35|494.57|492.17|0
1626982450000|2021-07-22 19:34:10|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1626982460000|2021-07-22 19:34:20|495.01|492.61|495.1|492.7|495.1|492.7|495.01|492.61|0
1626982470000|2021-07-22 19:34:30|494.92|492.52|494.92|492.52|495.01|492.61|494.92|492.52|0
1626982480000|2021-07-22 19:34:40|495.1|492.7|494.92|492.52|495.1|492.7|494.92|492.52|0
1626982490000|2021-07-22 19:34:50|494.74|492.34|494.57|492.17|494.74|492.34|494.57|492.17|0
1626982500000|2021-07-22 19:35:00|494.74|492.34|494.57|492.17|494.74|492.34|494.57|492.17|0
1626982510000|2021-07-22 19:35:10|494.74|492.34|494.57|492.17|494.74|492.34|494.57|492.17|0
1626982520000|2021-07-22 19:35:20|494.65|492.25|494.74|492.34|494.92|492.52|494.65|492.25|0
1626982530000|2021-07-22 19:35:30|494.57|492.17|494.21|491.81|494.57|492.17|494.21|491.81|0
1626982540000|2021-07-22 19:35:40|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1626982550000|2021-07-22 19:35:50|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1626982560000|2021-07-22 19:36:00|494.03|491.63|494.03|491.63|494.03|491.63|494.03|491.63|0
1626982570000|2021-07-22 19:36:10|493.86|491.46|493.86|491.46|494.03|491.63|493.86|491.46|0
1626982580000|2021-07-22 19:36:20|494.03|491.63|493.86|491.46|494.12|491.72|493.86|491.46|0
1626982600000|2021-07-22 19:36:40|493.68|491.28|493.86|491.46|493.86|491.46|493.68|491.28|0
1626982610000|2021-07-22 19:36:50|494.03|491.63|494.03|491.63|494.03|491.63|493.86|491.46|0
1626982620000|2021-07-22 19:37:00|494.21|491.81|494.03|491.63|494.21|491.81|494.03|491.63|0
1626982630000|2021-07-22 19:37:10|493.86|491.46|494.03|491.63|494.03|491.63|493.86|491.46|0
1626982640000|2021-07-22 19:37:20|494.21|491.81|494.03|491.63|494.21|491.81|494.03|491.63|0
1626982650000|2021-07-22 19:37:30|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1626982660000|2021-07-22 19:37:40|494.39|491.99|494.21|491.81|494.39|491.99|494.21|491.81|0
1626982670000|2021-07-22 19:37:50|494.03|491.63|494.03|491.63|494.03|491.63|494.03|491.63|0
1626982690000|2021-07-22 19:38:10|493.86|491.46|493.86|491.46|493.86|491.46|493.86|491.46|0
1626982700000|2021-07-22 19:38:20|494.03|491.63|493.86|491.46|494.03|491.63|493.86|491.46|0
1626982710000|2021-07-22 19:38:30|493.68|491.28|493.86|491.46|493.86|491.46|493.68|491.28|0
1626982720000|2021-07-22 19:38:40|494.03|491.63|494.03|491.63|494.03|491.63|494.03|491.63|0
1626982730000|2021-07-22 19:38:50|494.21|491.81|494.03|491.63|494.21|491.81|494.03|491.63|0
1626982740000|2021-07-22 19:39:00|494.21|491.81|494.03|491.63|494.21|491.81|494.03|491.63|0
1626982750000|2021-07-22 19:39:10|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1626982760000|2021-07-22 19:39:20|494.03|491.63|494.39|491.99|494.39|491.99|494.03|491.63|0
1626982770000|2021-07-22 19:39:30|494.3|491.9|494.39|491.99|494.39|491.99|494.21|491.81|0
1626982780000|2021-07-22 19:39:40|494.21|491.81|494.21|491.81|494.39|491.99|494.21|491.81|0
1626982790000|2021-07-22 19:39:50|494.39|491.99|494.39|491.99|494.39|491.99|494.21|491.81|0
1626982800000|2021-07-22 19:40:00|494.03|491.63|494.21|491.81|494.21|491.81|494.03|491.63|0
1626982810000|2021-07-22 19:40:10|494.39|491.99|493.86|491.46|494.39|491.99|493.86|491.46|0
1626982820000|2021-07-22 19:40:20|493.68|491.28|493.68|491.28|493.68|491.28|493.5|491.1|0
1626982840000|2021-07-22 19:40:40|493.86|491.46|493.68|491.28|493.86|491.46|493.68|491.28|0
1626982850000|2021-07-22 19:40:50|493.86|491.46|493.86|491.46|494.03|491.63|493.86|491.46|0
1626982860000|2021-07-22 19:41:00|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1626982870000|2021-07-22 19:41:10|493.32|490.92|493.5|491.1|493.5|491.1|493.32|490.92|0
1626982880000|2021-07-22 19:41:20|493.68|491.28|493.68|491.28|493.68|491.28|493.5|491.1|0
1626982890000|2021-07-22 19:41:30|493.59|491.19|493.5|491.1|493.59|491.19|493.5|491.1|0
1626982900000|2021-07-22 19:41:40|493.32|490.92|493.41|491.01|493.5|491.1|493.32|490.92|0
1626982910000|2021-07-22 19:41:50|493.32|490.92|493.5|491.1|493.5|491.1|493.32|490.92|0
1626982920000|2021-07-22 19:42:00|493.32|490.92|493.32|490.92|493.5|491.1|493.32|490.92|0
1626982930000|2021-07-22 19:42:10|493.5|491.1|493.5|491.1|493.5|491.1|493.32|490.92|0
1626982940000|2021-07-22 19:42:20|493.32|490.92|493.5|491.1|493.5|491.1|493.32|490.92|0
1626982950000|2021-07-22 19:42:30|493.59|491.19|493.86|491.46|493.86|491.46|493.59|491.19|0
1626982970000|2021-07-22 19:42:50|493.68|491.28|493.68|491.28|493.76|491.36|493.68|491.28|0
1626982980000|2021-07-22 19:43:00|493.5|491.1|493.86|491.46|493.86|491.46|493.5|491.1|0
1626982990000|2021-07-22 19:43:10|493.85|491.45|493.76|491.36|493.85|491.45|493.76|491.36|0
1626983000000|2021-07-22 19:43:20|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1626983010000|2021-07-22 19:43:30|494.03|491.63|494.21|491.81|494.21|491.81|494.03|491.63|0
1626983020000|2021-07-22 19:43:40|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1626983030000|2021-07-22 19:43:50|494.56|492.16|494.39|491.99|494.56|492.16|494.39|491.99|0
1626983040000|2021-07-22 19:44:00|494.21|491.81|494.03|491.63|494.21|491.81|494.03|491.63|0
1626983050000|2021-07-22 19:44:10|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1626983060000|2021-07-22 19:44:20|494.39|491.99|494.39|491.99|494.39|491.99|494.29|491.89|0
1626983070000|2021-07-22 19:44:30|494.56|492.16|494.74|492.34|494.74|492.34|494.56|492.16|0
1626983080000|2021-07-22 19:44:40|494.39|491.99|494.39|491.99|494.47|492.07|494.39|491.99|0
1626983090000|2021-07-22 19:44:50|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1626983100000|2021-07-22 19:45:00|494.74|492.34|494.92|492.52|494.92|492.52|494.74|492.34|0
1626983110000|2021-07-22 19:45:10|495.1|492.7|495.1|492.7|495.27|492.87|495.1|492.7|0
1626983120000|2021-07-22 19:45:20|495.18|492.78|494.92|492.52|495.18|492.78|494.92|492.52|0
1626983130000|2021-07-22 19:45:30|495.1|492.7|494.74|492.34|495.1|492.7|494.74|492.34|0
1626983140000|2021-07-22 19:45:40|494.92|492.52|494.74|492.34|494.92|492.52|494.74|492.34|0
1626983150000|2021-07-22 19:45:50|494.92|492.52|494.74|492.34|494.92|492.52|494.74|492.34|0
1626983160000|2021-07-22 19:46:00|494.56|492.16|494.39|491.99|494.56|492.16|494.39|491.99|0
1626983170000|2021-07-22 19:46:10|494.56|492.16|494.74|492.34|494.74|492.34|494.56|492.16|0
1626983180000|2021-07-22 19:46:20|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1626983190000|2021-07-22 19:46:30|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1626983200000|2021-07-22 19:46:40|495.27|492.87|495.45|493.05|495.45|493.05|495.27|492.87|0
1626983210000|2021-07-22 19:46:50|495.63|493.23|495.63|493.23|495.63|493.23|495.63|493.23|0
1626983220000|2021-07-22 19:47:00|495.45|493.05|495.63|493.23|495.63|493.23|495.45|493.05|0
1626983240000|2021-07-22 19:47:20|495.45|493.05|495.45|493.05|495.63|493.23|495.45|493.05|0
1626983250000|2021-07-22 19:47:30|495.63|493.23|495.54|493.14|495.63|493.23|495.45|493.05|0
1626983260000|2021-07-22 19:47:40|495.63|493.23|495.45|493.05|495.63|493.23|495.45|493.05|0
1626983270000|2021-07-22 19:47:50|495.63|493.23|495.98|493.58|495.98|493.58|495.63|493.23|0
1626983280000|2021-07-22 19:48:00|495.63|493.23|495.63|493.23|495.8|493.4|495.63|493.23|0
1626983290000|2021-07-22 19:48:10|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1626983300000|2021-07-22 19:48:20|495.63|493.23|495.63|493.23|495.63|493.23|495.45|493.05|0
1626983310000|2021-07-22 19:48:30|495.8|493.4|495.63|493.23|495.8|493.4|495.63|493.23|0
1626983330000|2021-07-22 19:48:50|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1626983340000|2021-07-22 19:49:00|495.27|492.87|495.09|492.69|495.27|492.87|495.09|492.69|0
1626983350000|2021-07-22 19:49:10|494.92|492.52|495.09|492.69|495.09|492.69|494.92|492.52|0
1626983360000|2021-07-22 19:49:20|495.27|492.87|495.27|492.87|495.27|492.87|495.09|492.69|0
1626983370000|2021-07-22 19:49:30|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1626983380000|2021-07-22 19:49:40|495.27|492.87|495.18|492.78|495.27|492.87|495.18|492.78|0
1626983390000|2021-07-22 19:49:50|495.09|492.69|494.92|492.52|495.09|492.69|494.92|492.52|0
1626983400000|2021-07-22 19:50:00|495.45|493.05|495.27|492.87|495.45|493.05|495.09|492.69|0
1626983410000|2021-07-22 19:50:10|495.09|492.69|494.82|492.42|495.09|492.69|494.82|492.42|0
1626983420000|2021-07-22 19:50:20|494.74|492.34|495.09|492.69|495.09|492.69|494.74|492.34|0
1626983430000|2021-07-22 19:50:30|495.27|492.87|494.92|492.52|495.27|492.87|494.92|492.52|0
1626983440000|2021-07-22 19:50:40|495.09|492.69|494.74|492.34|495.09|492.69|494.74|492.34|0
1626983450000|2021-07-22 19:50:50|494.92|492.52|494.74|492.34|494.92|492.52|494.74|492.34|0
1626983460000|2021-07-22 19:51:00|494.82|492.42|494.74|492.34|494.82|492.42|494.65|492.25|0
1626983470000|2021-07-22 19:51:10|494.38|491.98|494.56|492.16|494.56|492.16|494.38|491.98|0
1626983480000|2021-07-22 19:51:20|494.74|492.34|494.74|492.34|494.74|492.34|494.56|492.16|0
1626983490000|2021-07-22 19:51:30|494.92|492.52|494.74|492.34|494.92|492.52|494.74|492.34|0
1626983500000|2021-07-22 19:51:40|494.92|492.52|495.09|492.69|495.09|492.69|494.92|492.52|0
1626983510000|2021-07-22 19:51:50|495.27|492.87|494.92|492.52|495.27|492.87|494.92|492.52|0
1626983520000|2021-07-22 19:52:00|494.74|492.34|494.74|492.34|494.74|492.34|494.65|492.25|0
1626983530000|2021-07-22 19:52:10|494.56|492.16|494.56|492.16|494.56|492.16|494.38|491.98|0
1626983540000|2021-07-22 19:52:20|494.38|491.98|494.74|492.34|494.74|492.34|494.38|491.98|0
1626983550000|2021-07-22 19:52:30|494.56|492.16|494.56|492.16|494.65|492.25|494.56|492.16|0
1626983560000|2021-07-22 19:52:40|494.74|492.34|494.74|492.34|494.74|492.34|494.56|492.16|0
1626983580000|2021-07-22 19:53:00|494.92|492.52|495.09|492.69|495.09|492.69|494.74|492.34|0
1626983600000|2021-07-22 19:53:20|495.27|492.87|495.09|492.69|495.27|492.87|495.09|492.69|0
1626983610000|2021-07-22 19:53:30|495.18|492.78|495.18|492.78|495.18|492.78|495.18|492.78|0
1626983620000|2021-07-22 19:53:40|495.27|492.87|495.45|493.05|495.45|493.05|495.27|492.87|0
1626983630000|2021-07-22 19:53:50|495.27|492.87|495.09|492.69|495.27|492.87|495.09|492.69|0
1626983640000|2021-07-22 19:54:00|495.27|492.87|494.74|492.34|495.27|492.87|494.74|492.34|0
1626983650000|2021-07-22 19:54:10|494.65|492.25|494.74|492.34|494.74|492.34|494.65|492.25|0
1626983660000|2021-07-22 19:54:20|494.56|492.16|495.09|492.69|495.09|492.69|494.56|492.16|0
1626983670000|2021-07-22 19:54:30|494.91|492.51|495.27|492.87|495.27|492.87|494.91|492.51|0
1626983680000|2021-07-22 19:54:40|495.45|493.05|495.27|492.87|495.45|493.05|495.27|492.87|0
1626983690000|2021-07-22 19:54:50|495.45|493.05|495.45|493.05|495.62|493.22|495.45|493.05|0
1626983700000|2021-07-22 19:55:00|495.62|493.22|495.45|493.05|495.62|493.22|495.27|492.87|0
1626983710000|2021-07-22 19:55:10|495.62|493.22|495.8|493.4|495.8|493.4|495.62|493.22|0
1626983720000|2021-07-22 19:55:20|495.98|493.58|495.8|493.4|495.98|493.58|495.62|493.22|0
1626983730000|2021-07-22 19:55:30|495.62|493.22|495.8|493.4|495.8|493.4|495.45|493.05|0
1626983750000|2021-07-22 19:55:50|495.98|493.58|495.62|493.22|495.98|493.58|495.62|493.22|0
1626983760000|2021-07-22 19:56:00|495.8|493.4|496.16|493.76|496.16|493.76|495.8|493.4|0
1626983770000|2021-07-22 19:56:10|496.33|493.93|496.33|493.93|496.33|493.93|496.33|493.93|0
1626983780000|2021-07-22 19:56:20|496.16|493.76|496.33|493.93|496.33|493.93|496.16|493.76|0
1626983790000|2021-07-22 19:56:30|495.98|493.58|496.16|493.76|496.16|493.76|495.98|493.58|0
1626983800000|2021-07-22 19:56:40|495.98|493.58|495.98|493.58|496.16|493.76|495.98|493.58|0
1626983810000|2021-07-22 19:56:50|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1626983820000|2021-07-22 19:57:00|495.62|493.22|495.27|492.87|495.62|493.22|495.27|492.87|0
1626983830000|2021-07-22 19:57:10|495.45|493.05|495.09|492.69|495.45|493.05|495.09|492.69|0
1626983840000|2021-07-22 19:57:20|495.27|492.87|495.09|492.69|495.27|492.87|495.09|492.69|0
1626983850000|2021-07-22 19:57:30|495.27|492.87|495.27|492.87|495.27|492.87|495.09|492.69|0
1626983860000|2021-07-22 19:57:40|495.45|493.05|495.62|493.22|495.62|493.22|495.45|493.05|0
1626983880000|2021-07-22 19:58:00|495.45|493.05|495.09|492.69|495.45|493.05|495.09|492.69|0
1626983900000|2021-07-22 19:58:20|494.91|492.51|495.09|492.69|495.09|492.69|494.91|492.51|0
1626983910000|2021-07-22 19:58:30|495.27|492.87|495.27|492.87|495.45|493.05|495.27|492.87|0
1626983920000|2021-07-22 19:58:40|495.45|493.05|495.45|493.05|495.45|493.05|495.27|492.87|0
1626983930000|2021-07-22 19:58:50|495.62|493.22|495.62|493.22|495.62|493.22|495.62|493.22|0
1626983940000|2021-07-22 19:59:00|495.8|493.4|495.09|492.69|495.8|493.4|495.09|492.69|0
1626983950000|2021-07-22 19:59:10|494.91|492.51|494.91|492.51|494.91|492.51|494.91|492.51|0
1626983960000|2021-07-22 19:59:20|495.27|492.87|495.45|493.05|495.45|493.05|495.27|492.87|0
1626983970000|2021-07-22 19:59:30|495.27|492.87|495.45|493.05|495.62|493.22|495.27|492.87|0
1626983980000|2021-07-22 19:59:40|495.8|493.4|495.45|493.05|495.8|493.4|495.45|493.05|0
1626983990000|2021-07-22 19:59:50|495.98|493.58|495.98|493.58|496.16|493.76|495.98|493.58|0
1626984000000|2021-07-22 20:00:00|496.16|493.76|496.16|493.76|496.33|493.93|496.16|493.76|0
1626984010000|2021-07-22 20:00:10|496.33|493.93|496.69|494.29|496.69|494.29|496.33|493.93|0
1626984020000|2021-07-22 20:00:20|496.51|494.11|496.87|494.47|496.87|494.47|496.51|494.11|0
1626984030000|2021-07-22 20:00:30|496.69|494.29|496.87|494.47|496.87|494.47|496.69|494.29|0
1626984050000|2021-07-22 20:00:50|497.04|494.64|496.87|494.47|497.04|494.64|496.87|494.47|0
1626984060000|2021-07-22 20:01:00|497.04|494.64|497.22|494.82|497.22|494.82|497.04|494.64|0
1626984070000|2021-07-22 20:01:10|497.4|495|497.58|495.18|497.58|495.18|497.22|494.82|0
1626984080000|2021-07-22 20:01:20|497.4|495|497.93|495.53|497.93|495.53|497.4|495|0
1626984100000|2021-07-22 20:01:40|497.75|495.35|497.75|495.35|497.93|495.53|497.75|495.35|0
1626984110000|2021-07-22 20:01:50|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984120000|2021-07-22 20:02:00|498.11|495.71|498.11|495.71|498.11|495.71|497.93|495.53|0
1626984130000|2021-07-22 20:02:10|497.93|495.53|497.93|495.53|497.93|495.53|497.93|495.53|0
1626984150000|2021-07-22 20:02:30|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984160000|2021-07-22 20:02:40|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984180000|2021-07-22 20:03:00|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984240000|2021-07-22 20:04:00|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984310000|2021-07-22 20:05:10|498.11|495.71|497.93|495.53|498.11|495.71|497.93|495.53|0
1626984410000|2021-07-22 20:06:50|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1626984440000|2021-07-22 20:07:20|498.29|495.89|498.29|495.89|498.29|495.89|498.29|495.89|0
1626984490000|2021-07-22 20:08:10|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1626984620000|2021-07-22 20:10:20|498.29|495.89|498.29|495.89|498.29|495.89|498.29|495.89|0
1626984690000|2021-07-22 20:11:30|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1626984740000|2021-07-22 20:12:20|498.11|495.71|498.28|495.88|498.28|495.88|498.11|495.71|0
1626984750000|2021-07-22 20:12:30|498.11|495.71|498.28|495.88|498.28|495.88|498.11|495.71|0
1626984760000|2021-07-22 20:12:40|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1626984770000|2021-07-22 20:12:50|498.28|495.88|498.11|495.71|498.28|495.88|498.11|495.71|0
1626984880000|2021-07-22 20:14:40|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1626984890000|2021-07-22 20:14:50|498.46|496.06|498.28|495.88|498.46|496.06|498.28|495.88|0
1626984920000|2021-07-22 20:15:20|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1626984940000|2021-07-22 20:15:40|498.66|495.86|498.84|496.04|498.84|496.04|498.66|495.86|0
1626984950000|2021-07-22 20:15:50|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1626984980000|2021-07-22 20:16:20|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1626984990000|2021-07-22 20:16:30|499.37|496.57|499.37|496.57|499.37|496.57|499.37|496.57|0
1626985000000|2021-07-22 20:16:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1626985030000|2021-07-22 20:17:10|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1626985070000|2021-07-22 20:17:50|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1626985160000|2021-07-22 20:19:20|499.73|496.93|499.55|496.75|499.73|496.93|499.55|496.75|0
1626985190000|2021-07-22 20:19:50|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1626985230000|2021-07-22 20:20:30|499.91|497.11|499.73|496.93|499.91|497.11|499.73|496.93|0
1626985240000|2021-07-22 20:20:40|499.91|497.11|499.73|496.93|499.91|497.11|499.73|496.93|0
1626985260000|2021-07-22 20:21:00|499.91|497.11|499.91|497.11|499.91|497.11|499.91|497.11|0
1626985310000|2021-07-22 20:21:50|499.73|496.93|499.91|497.11|499.91|497.11|499.73|496.93|0
1626985320000|2021-07-22 20:22:00|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1626985380000|2021-07-22 20:23:00|500.26|497.46|500.26|497.46|500.26|497.46|500.26|497.46|0
1626985400000|2021-07-22 20:23:20|500.44|497.64|500.44|497.64|500.44|497.64|500.44|497.64|0
1626985440000|2021-07-22 20:24:00|500.62|497.82|500.62|497.82|500.62|497.82|500.62|497.82|0
1626985460000|2021-07-22 20:24:20|500.8|498|500.8|498|500.8|498|500.8|498|0
1626985470000|2021-07-22 20:24:30|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1626985510000|2021-07-22 20:25:10|500.8|498|500.8|498|500.8|498|500.8|498|0
1626985540000|2021-07-22 20:25:40|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1626985550000|2021-07-22 20:25:50|500.8|498|500.97|498.17|500.97|498.17|500.8|498|0
1626985580000|2021-07-22 20:26:20|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1626985590000|2021-07-22 20:26:30|501.33|498.53|501.51|498.71|501.51|498.71|501.33|498.53|0
1626985600000|2021-07-22 20:26:40|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985620000|2021-07-22 20:27:00|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1626985630000|2021-07-22 20:27:10|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985670000|2021-07-22 20:27:50|501.51|498.71|501.33|498.53|501.51|498.71|501.33|498.53|0
1626985680000|2021-07-22 20:28:00|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1626985800000|2021-07-22 20:30:00|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985810000|2021-07-22 20:30:10|501.86|499.06|501.86|499.06|501.86|499.06|501.86|499.06|0
1626985830000|2021-07-22 20:30:30|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985850000|2021-07-22 20:30:50|501.59|498.79|501.69|498.89|501.69|498.89|501.51|498.71|0
1626985870000|2021-07-22 20:31:10|501.86|499.06|501.86|499.06|501.86|499.06|501.86|499.06|0
1626985910000|2021-07-22 20:31:50|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985920000|2021-07-22 20:32:00|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1626985930000|2021-07-22 20:32:10|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1626985940000|2021-07-22 20:32:20|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1626986000000|2021-07-22 20:33:20|501.68|498.88|501.68|498.88|501.68|498.88|501.68|498.88|0
1626986120000|2021-07-22 20:35:20|501.51|498.71|501.68|498.88|501.68|498.88|501.51|498.71|0
1626986140000|2021-07-22 20:35:40|501.51|498.71|501.51|498.71|501.68|498.88|501.51|498.71|0
1626986150000|2021-07-22 20:35:50|501.68|498.88|501.51|498.71|501.68|498.88|501.51|498.71|0
1626986230000|2021-07-22 20:37:10|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1626986350000|2021-07-22 20:39:10|501.68|498.88|501.68|498.88|501.68|498.88|501.68|498.88|0
1626986390000|2021-07-22 20:39:50|501.86|499.06|501.86|499.06|501.86|499.06|501.86|499.06|0
1626986410000|2021-07-22 20:40:10|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1626986420000|2021-07-22 20:40:20|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1626986430000|2021-07-22 20:40:30|502.4|499.6|502.22|499.42|502.4|499.6|502.22|499.42|0
1626986450000|2021-07-22 20:40:50|502.04|499.24|502.22|499.42|502.22|499.42|502.04|499.24|0
1626986480000|2021-07-22 20:41:20|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1626986510000|2021-07-22 20:41:50|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1626986530000|2021-07-22 20:42:10|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1626986540000|2021-07-22 20:42:20|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1626986550000|2021-07-22 20:42:30|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1626986580000|2021-07-22 20:43:00|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1626986590000|2021-07-22 20:43:10|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1626986600000|2021-07-22 20:43:20|502.22|499.42|502.4|499.6|502.4|499.6|502.22|499.42|0
1626986650000|2021-07-22 20:44:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1626986670000|2021-07-22 20:44:30|502.75|499.95|502.75|499.95|502.75|499.95|502.75|499.95|0
1626986700000|2021-07-22 20:45:00|502.57|499.77|502.75|499.95|502.75|499.95|502.57|499.77|0
1626986710000|2021-07-22 20:45:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1626986720000|2021-07-22 20:45:20|502.75|499.95|502.75|499.95|502.75|499.95|502.75|499.95|0
1626986730000|2021-07-22 20:45:30|502.93|500.13|502.93|500.13|503.11|500.31|502.93|500.13|0
1626986740000|2021-07-22 20:45:40|503.11|500.31|502.93|500.13|503.11|500.31|502.93|500.13|0
1626986760000|2021-07-22 20:46:00|503.11|500.31|503.29|500.49|503.29|500.49|503.11|500.31|0
1626986770000|2021-07-22 20:46:10|503.11|500.31|504|501.2|504|501.2|503.11|500.31|0
1626986780000|2021-07-22 20:46:20|503.82|501.02|504|501.2|504|501.2|503.82|501.02|0
1626986790000|2021-07-22 20:46:30|504.18|501.38|504.36|501.56|504.36|501.56|504.18|501.38|0
1626986800000|2021-07-22 20:46:40|504.18|501.38|504.36|501.56|504.36|501.56|504.18|501.38|0
1626986810000|2021-07-22 20:46:50|504.18|501.38|504|501.2|504.18|501.38|504|501.2|0
1626986820000|2021-07-22 20:47:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626986840000|2021-07-22 20:47:20|504|501.2|503.82|501.02|504|501.2|503.82|501.02|0
1626986850000|2021-07-22 20:47:30|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1626986870000|2021-07-22 20:47:50|503.82|501.02|503.64|500.84|503.82|501.02|503.64|500.84|0
1626986880000|2021-07-22 20:48:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626986890000|2021-07-22 20:48:10|503.91|501.11|504|501.2|504|501.2|503.91|501.11|0
1626986930000|2021-07-22 20:48:50|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626986940000|2021-07-22 20:49:00|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1626987060000|2021-07-22 20:51:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626987080000|2021-07-22 20:51:20|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1626987110000|2021-07-22 20:51:50|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626987150000|2021-07-22 20:52:30|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1626987160000|2021-07-22 20:52:40|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1626987170000|2021-07-22 20:52:50|503.91|501.11|504|501.2|504|501.2|503.91|501.11|0
1626987180000|2021-07-22 20:53:00|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987200000|2021-07-22 20:53:20|504.36|501.56|504.18|501.38|504.36|501.56|504.18|501.38|0
1626987280000|2021-07-22 20:54:40|504.26|501.46|504.36|501.56|504.36|501.56|504.18|501.38|0
1626987300000|2021-07-22 20:55:00|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987310000|2021-07-22 20:55:10|504|501.2|504|501.2|504|501.2|504|501.2|0
1626987320000|2021-07-22 20:55:20|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987340000|2021-07-22 20:55:40|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1626987390000|2021-07-22 20:56:30|504.44|501.64|504.54|501.74|504.54|501.74|504.44|501.64|0
1626987420000|2021-07-22 20:57:00|504.44|501.64|504.44|501.64|504.44|501.64|504.44|501.64|0
1626987430000|2021-07-22 20:57:10|504.36|501.56|504.26|501.46|504.36|501.56|504.26|501.46|0
1626987440000|2021-07-22 20:57:20|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987450000|2021-07-22 20:57:30|504|501.2|504|501.2|504|501.2|504|501.2|0
1626987500000|2021-07-22 20:58:20|504.08|501.28|504|501.2|504.08|501.28|504|501.2|0
1626987540000|2021-07-22 20:59:00|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987550000|2021-07-22 20:59:10|504|501.2|504|501.2|504|501.2|504|501.2|0
1626987570000|2021-07-22 20:59:30|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987580000|2021-07-22 20:59:40|504.26|501.46|504.36|501.56|504.36|501.56|504.26|501.46|0
1626987590000|2021-07-22 20:59:50|504.26|501.46|504.32|501.52|504.44|501.64|504.26|501.46|0
1626987600000|2021-07-22 21:00:00|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1626987610000|2021-07-22 21:00:10|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1626987620000|2021-07-22 21:00:20|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1626987660000|2021-07-22 21:01:00|504.26|501.46|504.34|501.54|504.34|501.54|504.26|501.46|0
1626987680000|2021-07-22 21:01:20|504.21|501.41|504.13|501.33|504.21|501.41|504.13|501.33|0
1626987690000|2021-07-22 21:01:30|504.16|501.36|504.08|501.28|504.16|501.36|504.05|501.25|0
1626987720000|2021-07-22 21:02:00|504.03|501.23|504.21|501.41|504.21|501.41|504.03|501.23|0
1626987730000|2021-07-22 21:02:10|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1626987740000|2021-07-22 21:02:20|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1626987750000|2021-07-22 21:02:30|504|501.2|504|501.2|504|501.2|504|501.2|0
1626987870000|2021-07-22 21:04:30|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1626987890000|2021-07-22 21:04:50|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1626987900000|2021-07-22 21:05:00|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1626987910000|2021-07-22 21:05:10|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1626987920000|2021-07-22 21:05:20|504.03|501.23|504.13|501.33|504.13|501.33|504.03|501.23|0
1626987950000|2021-07-22 21:05:50|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1626987970000|2021-07-22 21:06:10|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1626987980000|2021-07-22 21:06:20|503.89|501.09|503.87|501.07|503.89|501.09|503.87|501.07|0
1626987990000|2021-07-22 21:06:30|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1626988000000|2021-07-22 21:06:40|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1626988030000|2021-07-22 21:07:10|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1626988130000|2021-07-22 21:08:50|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1626988140000|2021-07-22 21:09:00|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1626988160000|2021-07-22 21:09:20|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1626988170000|2021-07-22 21:09:30|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1626988230000|2021-07-22 21:10:30|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1626988290000|2021-07-22 21:11:30|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1626988300000|2021-07-22 21:11:40|504.72|501.92|504.72|501.92|504.72|501.92|504.72|501.92|0
1626988320000|2021-07-22 21:12:00|504.8|502|504.8|502|504.8|502|504.8|502|0
1626988330000|2021-07-22 21:12:10|504.78|501.98|504.7|501.9|504.78|501.98|504.7|501.9|0
1626988380000|2021-07-22 21:13:00|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1626988400000|2021-07-22 21:13:20|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1626988410000|2021-07-22 21:13:30|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1626988480000|2021-07-22 21:14:40|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1626988490000|2021-07-22 21:14:50|504.29|501.49|504.29|501.49|504.29|501.49|504.29|501.49|0
1626988500000|2021-07-22 21:15:00|504.49|501.69|504.49|501.69|504.49|501.69|504.49|501.69|0
1626988550000|2021-07-22 21:15:50|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1626988560000|2021-07-22 21:16:00|504.44|501.64|504.41|501.61|504.44|501.64|504.41|501.61|0
1626988580000|2021-07-22 21:16:20|504.33|501.53|504.23|501.43|504.33|501.53|504.23|501.43|0
1626988600000|2021-07-22 21:16:40|504.28|501.48|504.28|501.48|504.28|501.48|504.28|501.48|0
1626988610000|2021-07-22 21:16:50|504.39|501.59|504.39|501.59|504.39|501.59|504.39|501.59|0
1626988650000|2021-07-22 21:17:30|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1626988730000|2021-07-22 21:18:50|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1626988760000|2021-07-22 21:19:20|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1626988840000|2021-07-22 21:20:40|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1626988860000|2021-07-22 21:21:00|504.39|501.59|504.39|501.59|504.39|501.59|504.39|501.59|0
1626988870000|2021-07-22 21:21:10|504.51|501.71|504.49|501.69|504.51|501.71|504.49|501.69|0
1626988880000|2021-07-22 21:21:20|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626988930000|2021-07-22 21:22:10|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1626988940000|2021-07-22 21:22:20|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1626989000000|2021-07-22 21:23:20|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1626989030000|2021-07-22 21:23:50|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1626989100000|2021-07-22 21:25:00|504.54|501.74|504.54|501.74|504.54|501.74|504.54|501.74|0
1626989110000|2021-07-22 21:25:10|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1626989140000|2021-07-22 21:25:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626989190000|2021-07-22 21:26:30|504.49|501.69|504.49|501.69|504.49|501.69|504.49|501.69|0
1626989260000|2021-07-22 21:27:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626989270000|2021-07-22 21:27:50|504.64|501.84|504.8|502|504.8|502|504.64|501.84|0
1626989280000|2021-07-22 21:28:00|504.7|501.9|504.7|501.9|504.72|501.92|504.7|501.9|0
1626989330000|2021-07-22 21:28:50|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1626989340000|2021-07-22 21:29:00|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1626989450000|2021-07-22 21:30:50|504.41|501.61|504.41|501.61|504.41|501.61|504.39|501.59|0
1626989460000|2021-07-22 21:31:00|504.39|501.59|504.39|501.59|504.39|501.59|504.39|501.59|0
1626989470000|2021-07-22 21:31:10|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1626989490000|2021-07-22 21:31:30|504.39|501.59|504.39|501.59|504.39|501.59|504.39|501.59|0
1626989620000|2021-07-22 21:33:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626989650000|2021-07-22 21:34:10|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1626989660000|2021-07-22 21:34:20|504.49|501.69|504.49|501.69|504.49|501.69|504.49|501.69|0
1626989680000|2021-07-22 21:34:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626989740000|2021-07-22 21:35:40|504.53|501.73|504.53|501.73|504.53|501.73|504.53|501.73|0
1626989750000|2021-07-22 21:35:50|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1626989790000|2021-07-22 21:36:30|504.38|501.58|504.48|501.68|504.48|501.68|504.38|501.58|0
1626989930000|2021-07-22 21:38:50|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626989940000|2021-07-22 21:39:00|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1626989950000|2021-07-22 21:39:10|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1626990030000|2021-07-22 21:40:30|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1626990040000|2021-07-22 21:40:40|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1626990060000|2021-07-22 21:41:00|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1626990100000|2021-07-22 21:41:40|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1626990140000|2021-07-22 21:42:20|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1626990210000|2021-07-22 21:43:30|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1626990250000|2021-07-22 21:44:10|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1626990260000|2021-07-22 21:44:20|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1626990280000|2021-07-22 21:44:40|504.38|501.58|504.32|501.52|504.38|501.58|504.32|501.52|0
1626990290000|2021-07-22 21:44:50|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1626990340000|2021-07-22 21:45:40|504.42|501.62|504.42|501.62|504.42|501.62|504.42|501.62|0
1626990350000|2021-07-22 21:45:50|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1626990420000|2021-07-22 21:47:00|504.42|501.62|504.42|501.62|504.42|501.62|504.42|501.62|0
1626990440000|2021-07-22 21:47:20|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1626990530000|2021-07-22 21:48:50|504.19|501.39|504.19|501.39|504.19|501.39|504.19|501.39|0
1626990550000|2021-07-22 21:49:10|504.04|501.24|504.04|501.24|504.04|501.24|504.04|501.24|0
1626990570000|2021-07-22 21:49:30|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1626990580000|2021-07-22 21:49:40|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1626990610000|2021-07-22 21:50:10|503.96|501.16|503.96|501.16|503.96|501.16|503.96|501.16|0
1626990680000|2021-07-22 21:51:20|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1626990720000|2021-07-22 21:52:00|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1626990730000|2021-07-22 21:52:10|504.01|501.21|504.11|501.31|504.11|501.31|504.01|501.21|0
1626990760000|2021-07-22 21:52:40|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1626990770000|2021-07-22 21:52:50|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1626990840000|2021-07-22 21:54:00|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1626990850000|2021-07-22 21:54:10|503.93|501.13|503.96|501.16|503.96|501.16|503.93|501.13|0
1626990940000|2021-07-22 21:55:40|503.95|501.15|503.95|501.15|503.95|501.15|503.95|501.15|0
1626990980000|2021-07-22 21:56:20|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1626991000000|2021-07-22 21:56:40|503.88|501.08|503.88|501.08|503.88|501.08|503.88|501.08|0
1626991010000|2021-07-22 21:56:50|503.83|501.03|503.88|501.08|503.88|501.08|503.83|501.03|0
1626991020000|2021-07-22 21:57:00|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1626991030000|2021-07-22 21:57:10|503.88|501.08|503.88|501.08|503.88|501.08|503.88|501.08|0
1626991070000|2021-07-22 21:57:50|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1626991080000|2021-07-22 21:58:00|503.83|501.03|503.83|501.03|503.83|501.03|503.83|501.03|0
1626991090000|2021-07-22 21:58:10|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1626991110000|2021-07-22 21:58:30|503.88|501.08|503.9|501.1|503.9|501.1|503.88|501.08|0
1626991120000|2021-07-22 21:58:40|503.88|501.08|504.11|501.31|504.11|501.31|503.88|501.08|0
1626991130000|2021-07-22 21:58:50|504.09|501.29|504.03|501.23|504.09|501.29|504.03|501.23|0
1626991140000|2021-07-22 21:59:00|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1626991160000|2021-07-22 21:59:20|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1626991170000|2021-07-22 21:59:30|504.13|501.33|504.16|501.36|504.16|501.36|504.13|501.33|0
1626991200000|2021-07-22 22:00:00|504.6|501.8|504.06|501.26|504.6|501.8|504.06|501.26|0
1626991210000|2021-07-22 22:00:10|504.15|501.35|503.97|501.17|504.15|501.35|503.97|501.17|0
1626991220000|2021-07-22 22:00:20|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1626991230000|2021-07-22 22:00:30|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1626991240000|2021-07-22 22:00:40|503.88|501.08|503.88|501.08|503.88|501.08|503.88|501.08|0
1626991250000|2021-07-22 22:00:50|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1626991260000|2021-07-22 22:01:00|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1626991270000|2021-07-22 22:01:10|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1626991280000|2021-07-22 22:01:20|504.33|501.53|504.51|501.71|504.51|501.71|504.33|501.53|0
1626991300000|2021-07-22 22:01:40|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1626991310000|2021-07-22 22:01:50|504.42|501.62|504.33|501.53|504.42|501.62|504.33|501.53|0
1626991370000|2021-07-22 22:02:50|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1626991380000|2021-07-22 22:03:00|504.33|501.53|504.24|501.44|504.33|501.53|504.24|501.44|0
1626991390000|2021-07-22 22:03:10|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1626991500000|2021-07-22 22:05:00|504.33|501.53|504.15|501.35|504.33|501.53|504.15|501.35|0
1626991510000|2021-07-22 22:05:10|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1626991520000|2021-07-22 22:05:20|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626991530000|2021-07-22 22:05:30|503.88|501.08|503.79|500.99|503.97|501.17|503.79|500.99|0
1626991620000|2021-07-22 22:07:00|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626991630000|2021-07-22 22:07:10|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626991690000|2021-07-22 22:08:10|503.7|500.9|503.61|500.81|503.7|500.9|503.61|500.81|0
1626991900000|2021-07-22 22:11:40|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626991910000|2021-07-22 22:11:50|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1626991920000|2021-07-22 22:12:00|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626991940000|2021-07-22 22:12:20|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626991970000|2021-07-22 22:12:50|503.52|500.72|503.61|500.81|503.61|500.81|503.43|500.63|0
1626992120000|2021-07-22 22:15:20|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626992130000|2021-07-22 22:15:30|503.88|501.08|503.97|501.17|503.97|501.17|503.88|501.08|0
1626992140000|2021-07-22 22:15:40|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626992160000|2021-07-22 22:16:00|503.97|501.17|503.79|500.99|503.97|501.17|503.79|500.99|0
1626992200000|2021-07-22 22:16:40|503.88|501.08|503.79|500.99|503.88|501.08|503.79|500.99|0
1626992210000|2021-07-22 22:16:50|503.88|501.08|503.79|500.99|503.88|501.08|503.79|500.99|0
1626992270000|2021-07-22 22:17:50|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626992290000|2021-07-22 22:18:10|503.52|500.72|503.61|500.81|503.61|500.81|503.52|500.72|0
1626992340000|2021-07-22 22:19:00|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1626992350000|2021-07-22 22:19:10|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626992360000|2021-07-22 22:19:20|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1626992370000|2021-07-22 22:19:30|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626992400000|2021-07-22 22:20:00|503.43|500.63|503.61|500.81|503.61|500.81|503.43|500.63|0
1626992500000|2021-07-22 22:21:40|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626992520000|2021-07-22 22:22:00|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1626992540000|2021-07-22 22:22:20|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1626992600000|2021-07-22 22:23:20|503.69|500.89|503.61|500.81|503.69|500.89|503.61|500.81|0
1626992710000|2021-07-22 22:25:10|503.43|500.63|503.25|500.45|503.43|500.63|503.25|500.45|0
1626992720000|2021-07-22 22:25:20|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1626992740000|2021-07-22 22:25:40|503.34|500.54|503.25|500.45|503.34|500.54|503.25|500.45|0
1626992820000|2021-07-22 22:27:00|503.43|500.63|503.34|500.54|503.43|500.63|503.34|500.54|0
1626992830000|2021-07-22 22:27:10|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1626992860000|2021-07-22 22:27:40|503.25|500.45|503.43|500.63|503.43|500.63|503.25|500.45|0
1626992870000|2021-07-22 22:27:50|503.33|500.53|503.43|500.63|503.43|500.63|503.33|500.53|0
1626992880000|2021-07-22 22:28:00|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1626992900000|2021-07-22 22:28:20|503.33|500.53|503.25|500.45|503.43|500.63|503.25|500.45|0
1626992930000|2021-07-22 22:28:50|503.16|500.36|503.25|500.45|503.25|500.45|503.16|500.36|0
1626992960000|2021-07-22 22:29:20|503.07|500.27|503.25|500.45|503.25|500.45|503.07|500.27|0
1626992990000|2021-07-22 22:29:50|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1626993000000|2021-07-22 22:30:00|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1626993010000|2021-07-22 22:30:10|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1626993060000|2021-07-22 22:31:00|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1626993120000|2021-07-22 22:32:00|503.33|500.53|503.25|500.45|503.33|500.53|503.25|500.45|0
1626993150000|2021-07-22 22:32:30|503.15|500.35|503.07|500.27|503.15|500.35|503.07|500.27|0
1626993170000|2021-07-22 22:32:50|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1626993240000|2021-07-22 22:34:00|503.07|500.27|503.25|500.45|503.25|500.45|503.07|500.27|0
1626993310000|2021-07-22 22:35:10|503.15|500.35|503.07|500.27|503.15|500.35|503.07|500.27|0
1626993330000|2021-07-22 22:35:30|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1626993460000|2021-07-22 22:37:40|503.33|500.53|503.42|500.62|503.42|500.62|503.33|500.53|0
1626993490000|2021-07-22 22:38:10|503.25|500.45|503.15|500.35|503.25|500.45|503.15|500.35|0
1626993500000|2021-07-22 22:38:20|503.25|500.45|503.07|500.27|503.25|500.45|503.07|500.27|0
1626993590000|2021-07-22 22:39:50|502.97|500.17|502.89|500.09|502.97|500.17|502.89|500.09|0
1626993680000|2021-07-22 22:41:20|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1626993790000|2021-07-22 22:43:10|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1626993860000|2021-07-22 22:44:20|503.06|500.26|503.06|500.26|503.06|500.26|502.97|500.17|0
1626993940000|2021-07-22 22:45:40|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1626994000000|2021-07-22 22:46:40|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1626994020000|2021-07-22 22:47:00|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1626994040000|2021-07-22 22:47:20|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1626994050000|2021-07-22 22:47:30|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1626994060000|2021-07-22 22:47:40|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1626994110000|2021-07-22 22:48:30|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1626994120000|2021-07-22 22:48:40|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1626994240000|2021-07-22 22:50:40|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1626994260000|2021-07-22 22:51:00|503.15|500.35|503.24|500.44|503.24|500.44|503.15|500.35|0
1626994280000|2021-07-22 22:51:20|503.15|500.35|503.24|500.44|503.24|500.44|503.15|500.35|0
1626994290000|2021-07-22 22:51:30|503.15|500.35|503.24|500.44|503.24|500.44|503.15|500.35|0
1626994300000|2021-07-22 22:51:40|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1626994430000|2021-07-22 22:53:50|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1626994440000|2021-07-22 22:54:00|503.24|500.44|503.24|500.44|503.32|500.52|503.24|500.44|0
1626994630000|2021-07-22 22:57:10|503.42|500.62|503.42|500.62|503.42|500.62|503.42|500.62|0
1626994710000|2021-07-22 22:58:30|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1626994810000|2021-07-22 23:00:10|503.32|500.52|503.42|500.62|503.42|500.62|503.32|500.52|0
1626994850000|2021-07-22 23:00:50|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1626994970000|2021-07-22 23:02:50|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995110000|2021-07-22 23:05:10|503.59|500.79|503.77|500.97|503.77|500.97|503.59|500.79|0
1626995140000|2021-07-22 23:05:40|503.95|501.15|503.95|501.15|503.95|501.15|503.95|501.15|0
1626995160000|2021-07-22 23:06:00|504.04|501.24|504.13|501.33|504.13|501.33|504.04|501.24|0
1626995180000|2021-07-22 23:06:20|503.95|501.15|503.95|501.15|503.95|501.15|503.95|501.15|0
1626995200000|2021-07-22 23:06:40|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1626995230000|2021-07-22 23:07:10|503.59|500.79|503.59|500.79|503.59|500.79|503.59|500.79|0
1626995250000|2021-07-22 23:07:30|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995280000|2021-07-22 23:08:00|503.5|500.7|503.59|500.79|503.59|500.79|503.5|500.7|0
1626995330000|2021-07-22 23:08:50|503.5|500.7|503.59|500.79|503.59|500.79|503.5|500.7|0
1626995340000|2021-07-22 23:09:00|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995350000|2021-07-22 23:09:10|503.59|500.79|503.59|500.79|503.59|500.79|503.59|500.79|0
1626995370000|2021-07-22 23:09:30|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995420000|2021-07-22 23:10:20|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626995520000|2021-07-22 23:12:00|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1626995530000|2021-07-22 23:12:10|503.23|500.43|503.23|500.43|503.32|500.52|503.23|500.43|0
1626995550000|2021-07-22 23:12:30|503.32|500.52|503.41|500.61|503.41|500.61|503.32|500.52|0
1626995570000|2021-07-22 23:12:50|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626995590000|2021-07-22 23:13:10|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995630000|2021-07-22 23:13:50|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626995690000|2021-07-22 23:14:50|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626995700000|2021-07-22 23:15:00|503.23|500.43|503.41|500.61|503.41|500.61|503.23|500.43|0
1626995920000|2021-07-22 23:18:40|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626996100000|2021-07-22 23:21:40|503.05|500.25|502.87|500.07|503.05|500.25|502.87|500.07|0
1626996140000|2021-07-22 23:22:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1626996150000|2021-07-22 23:22:30|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1626996160000|2021-07-22 23:22:40|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1626996190000|2021-07-22 23:23:10|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626996240000|2021-07-22 23:24:00|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626996300000|2021-07-22 23:25:00|503.31|500.51|503.41|500.61|503.41|500.61|503.31|500.51|0
1626996340000|2021-07-22 23:25:40|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626996420000|2021-07-22 23:27:00|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626996430000|2021-07-22 23:27:10|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1626996440000|2021-07-22 23:27:20|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1626996480000|2021-07-22 23:28:00|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1626996500000|2021-07-22 23:28:20|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1626996600000|2021-07-22 23:30:00|503.31|500.51|503.23|500.43|503.31|500.51|503.23|500.43|0
1626996620000|2021-07-22 23:30:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1626996700000|2021-07-22 23:31:40|503.22|500.42|503.22|500.42|503.22|500.42|503.13|500.33|0
1626996740000|2021-07-22 23:32:20|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1626996750000|2021-07-22 23:32:30|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1626996820000|2021-07-22 23:33:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1626996870000|2021-07-22 23:34:30|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1626996880000|2021-07-22 23:34:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1626996890000|2021-07-22 23:34:50|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1626996920000|2021-07-22 23:35:20|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1626997080000|2021-07-22 23:38:00|502.87|500.07|502.87|500.07|502.87|500.07|502.87|500.07|0
1626997090000|2021-07-22 23:38:10|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1626997310000|2021-07-22 23:41:50|503.22|500.42|503.04|500.24|503.22|500.42|503.04|500.24|0
1626997340000|2021-07-22 23:42:20|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1626997460000|2021-07-22 23:44:20|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1626997490000|2021-07-22 23:44:50|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1626997600000|2021-07-22 23:46:40|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1626997610000|2021-07-22 23:46:50|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1626997630000|2021-07-22 23:47:10|503.22|500.42|503.04|500.24|503.22|500.42|503.04|500.24|0
1626997640000|2021-07-22 23:47:20|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1626997680000|2021-07-22 23:48:00|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1626997690000|2021-07-22 23:48:10|503.22|500.42|503.4|500.6|503.4|500.6|503.22|500.42|0
1626997760000|2021-07-22 23:49:20|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1626997770000|2021-07-22 23:49:30|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1626997820000|2021-07-22 23:50:20|503.3|500.5|503.4|500.6|503.4|500.6|503.3|500.5|0
1626997880000|2021-07-22 23:51:20|503.3|500.5|503.22|500.42|503.3|500.5|503.22|500.42|0
1626998000000|2021-07-22 23:53:20|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1626998070000|2021-07-22 23:54:30|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1626998100000|2021-07-22 23:55:00|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1626998260000|2021-07-22 23:57:40|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1626998270000|2021-07-22 23:57:50|503.22|500.42|503.04|500.24|503.22|500.42|503.04|500.24|0
1626998420000|2021-07-23 00:00:20|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1626998460000|2021-07-23 00:01:00|502.5|499.7|502.5|499.7|502.5|499.7|502.5|499.7|0
1626998540000|2021-07-23 00:02:20|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1626998580000|2021-07-23 00:03:00|502.58|499.78|502.5|499.7|502.58|499.78|502.5|499.7|0
1626998590000|2021-07-23 00:03:10|502.41|499.61|502.32|499.52|502.41|499.61|502.32|499.52|0
1626998620000|2021-07-23 00:03:40|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1626998650000|2021-07-23 00:04:10|501.78|498.98|501.78|498.98|501.78|498.98|501.78|498.98|0
1626998710000|2021-07-23 00:05:10|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1626998730000|2021-07-23 00:05:30|502.14|499.34|502.05|499.25|502.14|499.34|502.05|499.25|0
1626998740000|2021-07-23 00:05:40|502.14|499.34|501.96|499.16|502.14|499.34|501.96|499.16|0
1626998750000|2021-07-23 00:05:50|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1626998780000|2021-07-23 00:06:20|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1626998810000|2021-07-23 00:06:50|502.14|499.34|502.14|499.34|502.32|499.52|502.14|499.34|0
1626998820000|2021-07-23 00:07:00|502.23|499.43|502.14|499.34|502.32|499.52|502.14|499.34|0
1626998830000|2021-07-23 00:07:10|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1626998840000|2021-07-23 00:07:20|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1626998850000|2021-07-23 00:07:30|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1626998860000|2021-07-23 00:07:40|502.23|499.43|502.32|499.52|502.32|499.52|502.23|499.43|0
1626998870000|2021-07-23 00:07:50|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1626998880000|2021-07-23 00:08:00|502.14|499.34|502.32|499.52|502.32|499.52|502.14|499.34|0
1626998890000|2021-07-23 00:08:10|502.5|499.7|502.5|499.7|502.5|499.7|502.5|499.7|0
1626998950000|2021-07-23 00:09:10|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1626998960000|2021-07-23 00:09:20|502.58|499.78|502.67|499.87|502.67|499.87|502.5|499.7|0
1626998970000|2021-07-23 00:09:30|502.5|499.7|502.5|499.7|502.5|499.7|502.5|499.7|0
1626998980000|2021-07-23 00:09:40|502.4|499.6|502.32|499.52|502.4|499.6|502.32|499.52|0
1626999000000|2021-07-23 00:10:00|502.4|499.6|502.32|499.52|502.5|499.7|502.32|499.52|0
1626999020000|2021-07-23 00:10:20|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1626999040000|2021-07-23 00:10:40|502.32|499.52|502.22|499.42|502.32|499.52|502.22|499.42|0
1626999050000|2021-07-23 00:10:50|502.32|499.52|502.32|499.52|502.32|499.52|502.22|499.42|0
1626999110000|2021-07-23 00:11:50|502.5|499.7|502.49|499.69|502.5|499.7|502.49|499.69|0
1626999180000|2021-07-23 00:13:00|502.67|499.87|502.49|499.69|502.67|499.87|502.49|499.69|0
1626999230000|2021-07-23 00:13:50|502.58|499.78|502.67|499.87|502.67|499.87|502.58|499.78|0
1626999240000|2021-07-23 00:14:00|502.58|499.78|502.49|499.69|502.58|499.78|502.49|499.69|0
1626999250000|2021-07-23 00:14:10|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1626999260000|2021-07-23 00:14:20|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1626999310000|2021-07-23 00:15:10|502.32|499.52|502.32|499.52|502.32|499.52|502.32|499.52|0
1626999330000|2021-07-23 00:15:30|502.49|499.69|502.85|500.05|502.85|500.05|502.49|499.69|0
1626999360000|2021-07-23 00:16:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1626999380000|2021-07-23 00:16:20|502.85|500.05|502.49|499.69|502.85|500.05|502.49|499.69|0
1626999400000|2021-07-23 00:16:40|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1626999420000|2021-07-23 00:17:00|502.76|499.96|502.85|500.05|502.85|500.05|502.76|499.96|0
1626999460000|2021-07-23 00:17:40|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1626999490000|2021-07-23 00:18:10|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1626999500000|2021-07-23 00:18:20|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1626999510000|2021-07-23 00:18:30|503.21|500.41|503.03|500.23|503.21|500.41|503.03|500.23|0
1626999520000|2021-07-23 00:18:40|503.11|500.31|502.85|500.05|503.11|500.31|502.85|500.05|0
1626999530000|2021-07-23 00:18:50|503.03|500.23|502.85|500.05|503.03|500.23|502.85|500.05|0
1626999560000|2021-07-23 00:19:20|502.67|499.87|502.67|499.87|502.67|499.87|502.67|499.87|0
1626999570000|2021-07-23 00:19:30|502.76|499.96|502.85|500.05|502.85|500.05|502.76|499.96|0
1626999580000|2021-07-23 00:19:40|502.76|499.96|502.67|499.87|502.76|499.96|502.67|499.87|0
1626999590000|2021-07-23 00:19:50|502.76|499.96|502.85|500.05|502.85|500.05|502.76|499.96|0
1626999600000|2021-07-23 00:20:00|502.76|499.96|502.85|500.05|502.85|500.05|502.76|499.96|0
1626999630000|2021-07-23 00:20:30|502.76|499.96|502.85|500.05|502.85|500.05|502.76|499.96|0
1626999650000|2021-07-23 00:20:50|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1626999720000|2021-07-23 00:22:00|503.11|500.31|503.21|500.41|503.21|500.41|503.11|500.31|0
1626999780000|2021-07-23 00:23:00|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1626999790000|2021-07-23 00:23:10|503.21|500.41|503.21|500.41|503.21|500.41|503.21|500.41|0
1626999870000|2021-07-23 00:24:30|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1626999910000|2021-07-23 00:25:10|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1626999920000|2021-07-23 00:25:20|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1626999930000|2021-07-23 00:25:30|503.74|500.94|503.92|501.12|503.92|501.12|503.74|500.94|0
1626999970000|2021-07-23 00:26:10|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1626999980000|2021-07-23 00:26:20|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1626999990000|2021-07-23 00:26:30|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1627000000000|2021-07-23 00:26:40|503.29|500.49|503.38|500.58|503.38|500.58|503.29|500.49|0
1627000010000|2021-07-23 00:26:50|503.2|500.4|503.38|500.58|503.38|500.58|503.2|500.4|0
1627000020000|2021-07-23 00:27:00|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1627000030000|2021-07-23 00:27:10|503.47|500.67|503.47|500.67|503.56|500.76|503.47|500.67|0
1627000040000|2021-07-23 00:27:20|503.38|500.58|503.47|500.67|503.47|500.67|503.38|500.58|0
1627000050000|2021-07-23 00:27:30|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1627000070000|2021-07-23 00:27:50|503.47|500.67|503.38|500.58|503.47|500.67|503.38|500.58|0
1627000080000|2021-07-23 00:28:00|503.47|500.67|503.56|500.76|503.56|500.76|503.38|500.58|0
1627000100000|2021-07-23 00:28:20|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1627000190000|2021-07-23 00:29:50|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1627000200000|2021-07-23 00:30:00|503.65|500.85|503.74|500.94|503.74|500.94|503.65|500.85|0
1627000300000|2021-07-23 00:31:40|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1627000310000|2021-07-23 00:31:50|503.47|500.67|503.38|500.58|503.47|500.67|503.38|500.58|0
1627000330000|2021-07-23 00:32:10|503.47|500.67|503.56|500.76|503.56|500.76|503.47|500.67|0
1627000380000|2021-07-23 00:33:00|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1627000390000|2021-07-23 00:33:10|503.92|501.12|503.92|501.12|503.92|501.12|503.82|501.02|0
1627000400000|2021-07-23 00:33:20|503.82|501.02|503.92|501.12|503.92|501.12|503.82|501.02|0
1627000410000|2021-07-23 00:33:30|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627000420000|2021-07-23 00:33:40|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1627000440000|2021-07-23 00:34:00|504.1|501.3|504.1|501.3|504.1|501.3|504.1|501.3|0
1627000450000|2021-07-23 00:34:10|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1627000460000|2021-07-23 00:34:20|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1627000470000|2021-07-23 00:34:30|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1627000500000|2021-07-23 00:35:00|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1627000520000|2021-07-23 00:35:20|504.72|501.92|504.45|501.65|504.72|501.92|504.45|501.65|0
1627000530000|2021-07-23 00:35:30|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1627000620000|2021-07-23 00:37:00|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1627000630000|2021-07-23 00:37:10|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1627000640000|2021-07-23 00:37:20|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1627000650000|2021-07-23 00:37:30|505.07|502.27|504.99|502.19|505.07|502.27|504.99|502.19|0
1627000660000|2021-07-23 00:37:40|505.17|502.37|505.07|502.27|505.17|502.37|505.07|502.27|0
1627000670000|2021-07-23 00:37:50|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1627000730000|2021-07-23 00:38:50|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1627000750000|2021-07-23 00:39:10|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1627000770000|2021-07-23 00:39:30|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1627000780000|2021-07-23 00:39:40|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1627000790000|2021-07-23 00:39:50|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1627000820000|2021-07-23 00:40:20|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1627000930000|2021-07-23 00:42:10|504.99|502.19|504.81|502.01|504.99|502.19|504.81|502.01|0
1627000980000|2021-07-23 00:43:00|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1627000990000|2021-07-23 00:43:10|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1627001060000|2021-07-23 00:44:20|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1627001080000|2021-07-23 00:44:40|504.89|502.09|504.99|502.19|504.99|502.19|504.89|502.09|0
1627001090000|2021-07-23 00:44:50|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1627001100000|2021-07-23 00:45:00|504.63|501.83|504.81|502.01|504.81|502.01|504.63|501.83|0
1627001140000|2021-07-23 00:45:40|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1627001150000|2021-07-23 00:45:50|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1627001170000|2021-07-23 00:46:10|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1627001180000|2021-07-23 00:46:20|505.25|502.45|505.16|502.36|505.34|502.54|505.16|502.36|0
1627001250000|2021-07-23 00:47:30|505.25|502.45|505.25|502.45|505.34|502.54|505.25|502.45|0
1627001260000|2021-07-23 00:47:40|505.34|502.54|505.16|502.36|505.34|502.54|505.16|502.36|0
1627001270000|2021-07-23 00:47:50|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1627001280000|2021-07-23 00:48:00|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1627001320000|2021-07-23 00:48:40|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001330000|2021-07-23 00:48:50|505.52|502.72|505.7|502.9|505.7|502.9|505.52|502.72|0
1627001360000|2021-07-23 00:49:20|505.52|502.72|505.7|502.9|505.7|502.9|505.52|502.72|0
1627001370000|2021-07-23 00:49:30|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1627001380000|2021-07-23 00:49:40|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001420000|2021-07-23 00:50:20|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1627001440000|2021-07-23 00:50:40|506.06|503.26|506.24|503.44|506.24|503.44|506.06|503.26|0
1627001470000|2021-07-23 00:51:10|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1627001500000|2021-07-23 00:51:40|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1627001520000|2021-07-23 00:52:00|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1627001530000|2021-07-23 00:52:10|505.88|503.08|505.88|503.08|506.06|503.26|505.88|503.08|0
1627001540000|2021-07-23 00:52:20|505.96|503.16|505.88|503.08|505.96|503.16|505.88|503.08|0
1627001590000|2021-07-23 00:53:10|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001600000|2021-07-23 00:53:20|505.79|502.99|505.88|503.08|505.88|503.08|505.79|502.99|0
1627001620000|2021-07-23 00:53:40|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001640000|2021-07-23 00:54:00|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1627001650000|2021-07-23 00:54:10|505.88|503.08|505.7|502.9|505.88|503.08|505.7|502.9|0
1627001690000|2021-07-23 00:54:50|505.88|503.08|505.78|502.98|505.88|503.08|505.78|502.98|0
1627001700000|2021-07-23 00:55:00|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001710000|2021-07-23 00:55:10|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1627001730000|2021-07-23 00:55:30|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001790000|2021-07-23 00:56:30|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1627001810000|2021-07-23 00:56:50|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1627001820000|2021-07-23 00:57:00|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627001830000|2021-07-23 00:57:10|505.52|502.72|505.6|502.8|505.6|502.8|505.52|502.72|0
1627001840000|2021-07-23 00:57:20|505.7|502.9|505.52|502.72|505.7|502.9|505.52|502.72|0
1627001880000|2021-07-23 00:58:00|505.6|502.8|505.7|502.9|505.7|502.9|505.6|502.8|0
1627001930000|2021-07-23 00:58:50|505.88|503.08|505.7|502.9|505.88|503.08|505.7|502.9|0
1627001940000|2021-07-23 00:59:00|505.88|503.08|505.7|502.9|505.88|503.08|505.7|502.9|0
1627001970000|2021-07-23 00:59:30|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1627002000000|2021-07-23 01:00:00|505.7|502.9|505.52|502.72|505.7|502.9|505.52|502.72|0
1627002020000|2021-07-23 01:00:20|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627002030000|2021-07-23 01:00:30|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1627002050000|2021-07-23 01:00:50|505.7|502.9|505.52|502.72|505.7|502.9|505.52|502.72|0
1627002070000|2021-07-23 01:01:10|505.6|502.8|505.7|502.9|505.7|502.9|505.52|502.72|0
1627002180000|2021-07-23 01:03:00|505.87|503.07|505.7|502.9|505.87|503.07|505.7|502.9|0
1627002190000|2021-07-23 01:03:10|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1627002220000|2021-07-23 01:03:40|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1627002230000|2021-07-23 01:03:50|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1627002250000|2021-07-23 01:04:10|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1627002300000|2021-07-23 01:05:00|505.24|502.44|505.16|502.36|505.24|502.44|505.16|502.36|0
1627002310000|2021-07-23 01:05:10|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1627002320000|2021-07-23 01:05:20|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1627002350000|2021-07-23 01:05:50|505.34|502.54|505.34|502.54|505.34|502.54|505.24|502.44|0
1627002370000|2021-07-23 01:06:10|505.52|502.72|505.52|502.72|505.52|502.72|505.52|502.72|0
1627002410000|2021-07-23 01:06:50|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627002420000|2021-07-23 01:07:00|505.42|502.62|505.51|502.71|505.51|502.71|505.42|502.62|0
1627002440000|2021-07-23 01:07:20|505.6|502.8|505.34|502.54|505.6|502.8|505.34|502.54|0
1627002450000|2021-07-23 01:07:30|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627002490000|2021-07-23 01:08:10|505.42|502.62|505.34|502.54|505.42|502.62|505.34|502.54|0
1627002520000|2021-07-23 01:08:40|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1627002550000|2021-07-23 01:09:10|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1627002560000|2021-07-23 01:09:20|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002600000|2021-07-23 01:10:00|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1627002610000|2021-07-23 01:10:10|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002620000|2021-07-23 01:10:20|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627002630000|2021-07-23 01:10:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002670000|2021-07-23 01:11:10|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1627002710000|2021-07-23 01:11:50|505.15|502.35|505.33|502.53|505.33|502.53|505.15|502.35|0
1627002730000|2021-07-23 01:12:10|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627002740000|2021-07-23 01:12:20|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002750000|2021-07-23 01:12:30|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627002760000|2021-07-23 01:12:40|505.33|502.53|505.15|502.35|505.33|502.53|505.15|502.35|0
1627002780000|2021-07-23 01:13:00|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002790000|2021-07-23 01:13:10|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627002900000|2021-07-23 01:15:00|505.06|502.26|505.06|502.26|505.06|502.26|504.97|502.17|0
1627002910000|2021-07-23 01:15:10|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627002930000|2021-07-23 01:15:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627002960000|2021-07-23 01:16:00|505.42|502.62|505.33|502.53|505.42|502.62|505.33|502.53|0
1627002970000|2021-07-23 01:16:10|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627002980000|2021-07-23 01:16:20|505.24|502.44|505.15|502.35|505.24|502.44|505.15|502.35|0
1627003000000|2021-07-23 01:16:40|505.24|502.44|505.33|502.53|505.33|502.53|505.24|502.44|0
1627003010000|2021-07-23 01:16:50|505.24|502.44|505.15|502.35|505.24|502.44|505.15|502.35|0
1627003020000|2021-07-23 01:17:00|505.33|502.53|505.24|502.44|505.33|502.53|505.24|502.44|0
1627003030000|2021-07-23 01:17:10|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003060000|2021-07-23 01:17:40|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003100000|2021-07-23 01:18:20|505.6|502.8|505.6|502.8|505.6|502.8|505.51|502.71|0
1627003110000|2021-07-23 01:18:30|505.51|502.71|505.69|502.89|505.69|502.89|505.51|502.71|0
1627003120000|2021-07-23 01:18:40|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003160000|2021-07-23 01:19:20|505.69|502.89|505.69|502.89|505.69|502.89|505.69|502.89|0
1627003200000|2021-07-23 01:20:00|505.87|503.07|505.69|502.89|505.87|503.07|505.69|502.89|0
1627003220000|2021-07-23 01:20:20|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003230000|2021-07-23 01:20:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003240000|2021-07-23 01:20:40|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1627003250000|2021-07-23 01:20:50|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003260000|2021-07-23 01:21:00|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1627003270000|2021-07-23 01:21:10|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003280000|2021-07-23 01:21:20|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003370000|2021-07-23 01:22:50|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627003580000|2021-07-23 01:26:20|505.24|502.44|505.33|502.53|505.33|502.53|505.24|502.44|0
1627003620000|2021-07-23 01:27:00|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003650000|2021-07-23 01:27:30|505.41|502.61|505.51|502.71|505.51|502.71|505.41|502.61|0
1627003660000|2021-07-23 01:27:40|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003740000|2021-07-23 01:29:00|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003780000|2021-07-23 01:29:40|505.69|502.89|505.69|502.89|505.69|502.89|505.69|502.89|0
1627003810000|2021-07-23 01:30:10|505.51|502.71|505.69|502.89|505.69|502.89|505.51|502.71|0
1627003820000|2021-07-23 01:30:20|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003830000|2021-07-23 01:30:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003840000|2021-07-23 01:30:40|505.51|502.71|505.33|502.53|505.51|502.71|505.33|502.53|0
1627003850000|2021-07-23 01:30:50|505.41|502.61|505.33|502.53|505.41|502.61|505.33|502.53|0
1627003900000|2021-07-23 01:31:40|505.15|502.35|505.33|502.53|505.33|502.53|505.15|502.35|0
1627003920000|2021-07-23 01:32:00|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1627003950000|2021-07-23 01:32:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627003980000|2021-07-23 01:33:00|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627004040000|2021-07-23 01:34:00|505.23|502.43|505.33|502.53|505.33|502.53|505.23|502.43|0
1627004080000|2021-07-23 01:34:40|505.5|502.7|505.33|502.53|505.5|502.7|505.33|502.53|0
1627004090000|2021-07-23 01:34:50|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627004100000|2021-07-23 01:35:00|505.41|502.61|505.5|502.7|505.5|502.7|505.33|502.53|0
1627004110000|2021-07-23 01:35:10|505.68|502.88|505.68|502.88|505.68|502.88|505.59|502.79|0
1627004140000|2021-07-23 01:35:40|505.86|503.06|505.86|503.06|505.86|503.06|505.86|503.06|0
1627004150000|2021-07-23 01:35:50|506.04|503.24|506.04|503.24|506.04|503.24|506.04|503.24|0
1627004160000|2021-07-23 01:36:00|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1627004180000|2021-07-23 01:36:20|506.04|503.24|505.86|503.06|506.04|503.24|505.86|503.06|0
1627004190000|2021-07-23 01:36:30|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1627004200000|2021-07-23 01:36:40|505.5|502.7|505.5|502.7|505.59|502.79|505.5|502.7|0
1627004210000|2021-07-23 01:36:50|505.32|502.52|505.41|502.61|505.41|502.61|505.32|502.52|0
1627004220000|2021-07-23 01:37:00|505.32|502.52|505.41|502.61|505.5|502.7|505.32|502.52|0
1627004230000|2021-07-23 01:37:10|505.32|502.52|505.15|502.35|505.32|502.52|505.15|502.35|0
1627004250000|2021-07-23 01:37:30|505.32|502.52|505.23|502.43|505.32|502.52|505.23|502.43|0
1627004260000|2021-07-23 01:37:40|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1627004280000|2021-07-23 01:38:00|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1627004300000|2021-07-23 01:38:20|505.23|502.43|505.14|502.34|505.23|502.43|505.14|502.34|0
1627004310000|2021-07-23 01:38:30|505.23|502.43|505.14|502.34|505.23|502.43|505.14|502.34|0
1627004330000|2021-07-23 01:38:50|505.23|502.43|505.14|502.34|505.23|502.43|505.14|502.34|0
1627004340000|2021-07-23 01:39:00|505.23|502.43|505.32|502.52|505.32|502.52|505.23|502.43|0
1627004350000|2021-07-23 01:39:10|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004430000|2021-07-23 01:40:30|505.23|502.43|505.14|502.34|505.23|502.43|505.14|502.34|0
1627004460000|2021-07-23 01:41:00|505.05|502.25|505.05|502.25|505.05|502.25|505.05|502.25|0
1627004470000|2021-07-23 01:41:10|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004480000|2021-07-23 01:41:20|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1627004510000|2021-07-23 01:41:50|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004520000|2021-07-23 01:42:00|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1627004560000|2021-07-23 01:42:40|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1627004570000|2021-07-23 01:42:50|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1627004580000|2021-07-23 01:43:00|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1627004590000|2021-07-23 01:43:10|504.33|501.53|504.43|501.63|504.43|501.63|504.25|501.45|0
1627004600000|2021-07-23 01:43:20|504.25|501.45|504.43|501.63|504.43|501.63|504.25|501.45|0
1627004620000|2021-07-23 01:43:40|504.51|501.71|504.61|501.81|504.61|501.81|504.51|501.71|0
1627004640000|2021-07-23 01:44:00|504.51|501.71|504.61|501.81|504.61|501.81|504.51|501.71|0
1627004650000|2021-07-23 01:44:10|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1627004670000|2021-07-23 01:44:30|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004690000|2021-07-23 01:44:50|505.05|502.25|504.96|502.16|505.05|502.25|504.96|502.16|0
1627004710000|2021-07-23 01:45:10|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1627004740000|2021-07-23 01:45:40|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004760000|2021-07-23 01:46:00|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004770000|2021-07-23 01:46:10|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1627004780000|2021-07-23 01:46:20|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004800000|2021-07-23 01:46:40|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004810000|2021-07-23 01:46:50|505.05|502.25|505.05|502.25|505.05|502.25|505.05|502.25|0
1627004820000|2021-07-23 01:47:00|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004840000|2021-07-23 01:47:20|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1627004850000|2021-07-23 01:47:30|505.14|502.34|505.23|502.43|505.23|502.43|505.14|502.34|0
1627004860000|2021-07-23 01:47:40|505.14|502.34|504.96|502.16|505.14|502.34|504.96|502.16|0
1627004870000|2021-07-23 01:47:50|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004890000|2021-07-23 01:48:10|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627004910000|2021-07-23 01:48:30|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627004950000|2021-07-23 01:49:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1627005030000|2021-07-23 01:50:30|505.5|502.7|505.41|502.61|505.5|502.7|505.41|502.61|0
1627005040000|2021-07-23 01:50:40|505.5|502.7|505.32|502.52|505.5|502.7|505.32|502.52|0
1627005050000|2021-07-23 01:50:50|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627005060000|2021-07-23 01:51:00|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1627005070000|2021-07-23 01:51:10|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627005080000|2021-07-23 01:51:20|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1627005200000|2021-07-23 01:53:20|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627005230000|2021-07-23 01:53:50|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1627005240000|2021-07-23 01:54:00|505.58|502.78|505.68|502.88|505.68|502.88|505.58|502.78|0
1627005250000|2021-07-23 01:54:10|505.58|502.78|505.58|502.78|505.58|502.78|505.5|502.7|0
1627005260000|2021-07-23 01:54:20|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627005270000|2021-07-23 01:54:30|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1627005280000|2021-07-23 01:54:40|505.32|502.52|505.32|502.52|505.4|502.6|505.32|502.52|0
1627005290000|2021-07-23 01:54:50|505.4|502.6|505.5|502.7|505.5|502.7|505.32|502.52|0
1627005300000|2021-07-23 01:55:00|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1627005360000|2021-07-23 01:56:00|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1627005370000|2021-07-23 01:56:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1627005380000|2021-07-23 01:56:20|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627005390000|2021-07-23 01:56:30|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627005400000|2021-07-23 01:56:40|505.14|502.34|504.96|502.16|505.14|502.34|504.96|502.16|0
1627005460000|2021-07-23 01:57:40|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1627005470000|2021-07-23 01:57:50|504.87|502.07|504.78|501.98|504.87|502.07|504.78|501.98|0
1627005490000|2021-07-23 01:58:10|504.87|502.07|504.78|501.98|504.87|502.07|504.78|501.98|0
1627005500000|2021-07-23 01:58:20|504.96|502.16|504.78|501.98|504.96|502.16|504.78|501.98|0
1627005510000|2021-07-23 01:58:30|504.87|502.07|504.96|502.16|504.96|502.16|504.87|502.07|0
1627005560000|2021-07-23 01:59:20|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1627005570000|2021-07-23 01:59:30|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1627005580000|2021-07-23 01:59:40|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1627005600000|2021-07-23 02:00:00|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1627005610000|2021-07-23 02:00:10|504.6|501.8|504.78|501.98|504.78|501.98|504.6|501.8|0
1627005630000|2021-07-23 02:00:30|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627005640000|2021-07-23 02:00:40|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627005650000|2021-07-23 02:00:50|504.96|502.16|505.14|502.34|505.14|502.34|504.96|502.16|0
1627005660000|2021-07-23 02:01:00|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627005720000|2021-07-23 02:02:00|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627005740000|2021-07-23 02:02:20|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1627005750000|2021-07-23 02:02:30|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1627005770000|2021-07-23 02:02:50|505.31|502.51|505.22|502.42|505.31|502.51|505.22|502.42|0
1627005780000|2021-07-23 02:03:00|505.31|502.51|505.31|502.51|505.31|502.51|505.31|502.51|0
1627005830000|2021-07-23 02:03:50|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1627005840000|2021-07-23 02:04:00|505.58|502.78|505.49|502.69|505.58|502.78|505.49|502.69|0
1627005860000|2021-07-23 02:04:20|505.58|502.78|505.49|502.69|505.67|502.87|505.49|502.69|0
1627005870000|2021-07-23 02:04:30|505.58|502.78|505.49|502.69|505.58|502.78|505.49|502.69|0
1627005900000|2021-07-23 02:05:00|505.31|502.51|505.31|502.51|505.31|502.51|505.31|502.51|0
1627005920000|2021-07-23 02:05:20|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1627005940000|2021-07-23 02:05:40|505.67|502.87|505.67|502.87|505.67|502.87|505.67|502.87|0
1627005950000|2021-07-23 02:05:50|505.58|502.78|505.67|502.87|505.67|502.87|505.58|502.78|0
1627005960000|2021-07-23 02:06:00|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1627005970000|2021-07-23 02:06:10|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1627005980000|2021-07-23 02:06:20|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1627006040000|2021-07-23 02:07:20|505.4|502.6|505.49|502.69|505.49|502.69|505.4|502.6|0
1627006050000|2021-07-23 02:07:30|505.4|502.6|505.31|502.51|505.4|502.6|505.31|502.51|0
1627006070000|2021-07-23 02:07:50|505.49|502.69|505.31|502.51|505.49|502.69|505.31|502.51|0
1627006120000|2021-07-23 02:08:40|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1627006150000|2021-07-23 02:09:10|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1627006160000|2021-07-23 02:09:20|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1627006180000|2021-07-23 02:09:40|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1627006190000|2021-07-23 02:09:50|505.13|502.33|504.95|502.15|505.13|502.33|504.95|502.15|0
1627006200000|2021-07-23 02:10:00|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1627006220000|2021-07-23 02:10:20|504.42|501.62|504.5|501.7|504.5|501.7|504.42|501.62|0
1627006230000|2021-07-23 02:10:30|504.6|501.8|504.77|501.97|504.77|501.97|504.6|501.8|0
1627006240000|2021-07-23 02:10:40|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1627006280000|2021-07-23 02:11:20|505.04|502.24|504.95|502.15|505.04|502.24|504.95|502.15|0
1627006310000|2021-07-23 02:11:50|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627006320000|2021-07-23 02:12:00|504.6|501.8|504.77|501.97|504.77|501.97|504.6|501.8|0
1627006330000|2021-07-23 02:12:10|504.95|502.15|504.77|501.97|504.95|502.15|504.77|501.97|0
1627006350000|2021-07-23 02:12:30|504.86|502.06|504.95|502.15|504.95|502.15|504.86|502.06|0
1627006380000|2021-07-23 02:13:00|504.77|501.97|504.86|502.06|504.95|502.15|504.77|501.97|0
1627006390000|2021-07-23 02:13:10|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1627006400000|2021-07-23 02:13:20|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1627006410000|2021-07-23 02:13:30|504.77|501.97|504.77|501.97|504.86|502.06|504.77|501.97|0
1627006440000|2021-07-23 02:14:00|504.59|501.79|504.42|501.62|504.59|501.79|504.42|501.62|0
1627006450000|2021-07-23 02:14:10|504.5|501.7|504.5|501.7|504.5|501.7|504.5|501.7|0
1627006460000|2021-07-23 02:14:20|504.59|501.79|504.5|501.7|504.59|501.79|504.42|501.62|0
1627006470000|2021-07-23 02:14:30|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1627006510000|2021-07-23 02:15:10|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627006520000|2021-07-23 02:15:20|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1627006530000|2021-07-23 02:15:30|504.41|501.61|504.41|501.61|504.5|501.7|504.41|501.61|0
1627006540000|2021-07-23 02:15:40|504.59|501.79|504.59|501.79|504.59|501.79|504.5|501.7|0
1627006560000|2021-07-23 02:16:00|504.5|501.7|504.41|501.61|504.59|501.79|504.41|501.61|0
1627006570000|2021-07-23 02:16:10|504.32|501.52|504.41|501.61|504.41|501.61|504.32|501.52|0
1627006580000|2021-07-23 02:16:20|504.24|501.44|504.41|501.61|504.41|501.61|504.24|501.44|0
1627006600000|2021-07-23 02:16:40|504.5|501.7|504.59|501.79|504.59|501.79|504.5|501.7|0
1627006610000|2021-07-23 02:16:50|504.41|501.61|504.41|501.61|504.59|501.79|504.41|501.61|0
1627006620000|2021-07-23 02:17:00|504.32|501.52|504.24|501.44|504.32|501.52|504.24|501.44|0
1627006630000|2021-07-23 02:17:10|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1627006640000|2021-07-23 02:17:20|504.5|501.7|504.59|501.79|504.59|501.79|504.5|501.7|0
1627006670000|2021-07-23 02:17:50|504.68|501.88|504.68|501.88|504.77|501.97|504.68|501.88|0
1627006680000|2021-07-23 02:18:00|504.77|501.97|504.59|501.79|504.77|501.97|504.59|501.79|0
1627006730000|2021-07-23 02:18:50|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627006740000|2021-07-23 02:19:00|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1627006790000|2021-07-23 02:19:50|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627006810000|2021-07-23 02:20:10|504.59|501.79|504.41|501.61|504.59|501.79|504.41|501.61|0
1627006820000|2021-07-23 02:20:20|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627006850000|2021-07-23 02:20:50|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1627006860000|2021-07-23 02:21:00|504.23|501.43|504.41|501.61|504.41|501.61|504.23|501.43|0
1627006890000|2021-07-23 02:21:30|504.32|501.52|504.23|501.43|504.32|501.52|504.23|501.43|0
1627006920000|2021-07-23 02:22:00|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627006930000|2021-07-23 02:22:10|504.14|501.34|504.23|501.43|504.23|501.43|504.14|501.34|0
1627006940000|2021-07-23 02:22:20|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1627006950000|2021-07-23 02:22:30|504.41|501.61|504.23|501.43|504.41|501.61|504.23|501.43|0
1627006960000|2021-07-23 02:22:40|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1627006970000|2021-07-23 02:22:50|504.5|501.7|504.41|501.61|504.5|501.7|504.41|501.61|0
1627006980000|2021-07-23 02:23:00|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1627007000000|2021-07-23 02:23:20|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627007010000|2021-07-23 02:23:30|504.68|501.88|504.59|501.79|504.68|501.88|504.59|501.79|0
1627007020000|2021-07-23 02:23:40|504.77|501.97|504.68|501.88|504.77|501.97|504.68|501.88|0
1627007030000|2021-07-23 02:23:50|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1627007070000|2021-07-23 02:24:30|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1627007100000|2021-07-23 02:25:00|504.5|501.7|504.41|501.61|504.5|501.7|504.41|501.61|0
1627007130000|2021-07-23 02:25:30|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627007160000|2021-07-23 02:26:00|504.05|501.25|504.23|501.43|504.23|501.43|504.05|501.25|0
1627007220000|2021-07-23 02:27:00|504.32|501.52|504.05|501.25|504.32|501.52|504.05|501.25|0
1627007230000|2021-07-23 02:27:10|504.23|501.43|504.14|501.34|504.23|501.43|504.14|501.34|0
1627007240000|2021-07-23 02:27:20|504.05|501.25|504.23|501.43|504.23|501.43|504.05|501.25|0
1627007250000|2021-07-23 02:27:30|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1627007270000|2021-07-23 02:27:50|504.5|501.7|504.59|501.79|504.59|501.79|504.5|501.7|0
1627007280000|2021-07-23 02:28:00|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1627007310000|2021-07-23 02:28:30|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627007320000|2021-07-23 02:28:40|504.05|501.25|504.23|501.43|504.23|501.43|504.05|501.25|0
1627007330000|2021-07-23 02:28:50|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627007340000|2021-07-23 02:29:00|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1627007350000|2021-07-23 02:29:10|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627007360000|2021-07-23 02:29:20|504.14|501.34|504.05|501.25|504.14|501.34|504.05|501.25|0
1627007380000|2021-07-23 02:29:40|504.23|501.43|504.05|501.25|504.23|501.43|504.05|501.25|0
1627007390000|2021-07-23 02:29:50|504.14|501.34|504.23|501.43|504.23|501.43|504.14|501.34|0
1627007400000|2021-07-23 02:30:00|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627007410000|2021-07-23 02:30:10|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627007440000|2021-07-23 02:30:40|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627007530000|2021-07-23 02:32:10|504.23|501.43|504.41|501.61|504.41|501.61|504.23|501.43|0
1627007590000|2021-07-23 02:33:10|504.32|501.52|504.23|501.43|504.32|501.52|504.23|501.43|0
1627007680000|2021-07-23 02:34:40|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627007690000|2021-07-23 02:34:50|503.87|501.07|503.87|501.07|504.05|501.25|503.87|501.07|0
1627007700000|2021-07-23 02:35:00|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627007780000|2021-07-23 02:36:20|503.96|501.16|504.05|501.25|504.05|501.25|503.87|501.07|0
1627007790000|2021-07-23 02:36:30|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1627007800000|2021-07-23 02:36:40|503.96|501.16|504.05|501.25|504.05|501.25|503.96|501.16|0
1627007850000|2021-07-23 02:37:30|504.13|501.33|504.23|501.43|504.23|501.43|504.13|501.33|0
1627007860000|2021-07-23 02:37:40|504.13|501.33|504.13|501.33|504.13|501.33|504.05|501.25|0
1627007870000|2021-07-23 02:37:50|504.23|501.43|504.23|501.43|504.23|501.43|504.13|501.33|0
1627007940000|2021-07-23 02:39:00|504.05|501.25|504.13|501.33|504.23|501.43|504.05|501.25|0
1627007950000|2021-07-23 02:39:10|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627007970000|2021-07-23 02:39:30|504.13|501.33|504.23|501.43|504.23|501.43|504.05|501.25|0
1627008010000|2021-07-23 02:40:10|504.13|501.33|504.05|501.25|504.13|501.33|504.05|501.25|0
1627008030000|2021-07-23 02:40:30|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1627008060000|2021-07-23 02:41:00|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1627008070000|2021-07-23 02:41:10|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1627008080000|2021-07-23 02:41:20|503.95|501.15|504.05|501.25|504.05|501.25|503.95|501.15|0
1627008090000|2021-07-23 02:41:30|503.87|501.07|503.95|501.15|504.05|501.25|503.87|501.07|0
1627008100000|2021-07-23 02:41:40|503.87|501.07|503.95|501.15|503.95|501.15|503.87|501.07|0
1627008110000|2021-07-23 02:41:50|504.05|501.25|503.87|501.07|504.05|501.25|503.87|501.07|0
1627008140000|2021-07-23 02:42:20|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1627008150000|2021-07-23 02:42:30|503.87|501.07|503.77|500.97|503.87|501.07|503.77|500.97|0
1627008160000|2021-07-23 02:42:40|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1627008180000|2021-07-23 02:43:00|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008190000|2021-07-23 02:43:10|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008200000|2021-07-23 02:43:20|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1627008220000|2021-07-23 02:43:40|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008260000|2021-07-23 02:44:20|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008290000|2021-07-23 02:44:50|503.6|500.8|503.6|500.8|503.6|500.8|503.51|500.71|0
1627008300000|2021-07-23 02:45:00|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008360000|2021-07-23 02:46:00|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008380000|2021-07-23 02:46:20|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008390000|2021-07-23 02:46:30|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008400000|2021-07-23 02:46:40|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008440000|2021-07-23 02:47:20|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008450000|2021-07-23 02:47:30|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1627008460000|2021-07-23 02:47:40|503.24|500.44|503.15|500.35|503.24|500.44|503.15|500.35|0
1627008470000|2021-07-23 02:47:50|503.33|500.53|503.24|500.44|503.33|500.53|503.24|500.44|0
1627008480000|2021-07-23 02:48:00|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008500000|2021-07-23 02:48:20|503.42|500.62|503.42|500.62|503.42|500.62|503.42|500.62|0
1627008510000|2021-07-23 02:48:30|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008520000|2021-07-23 02:48:40|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008540000|2021-07-23 02:49:00|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1627008560000|2021-07-23 02:49:20|503.24|500.44|503.51|500.71|503.51|500.71|503.24|500.44|0
1627008590000|2021-07-23 02:49:50|503.33|500.53|503.33|500.53|503.33|500.53|503.33|500.53|0
1627008600000|2021-07-23 02:50:00|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008640000|2021-07-23 02:50:40|503.69|500.89|503.69|500.89|503.69|500.89|503.59|500.79|0
1627008670000|2021-07-23 02:51:10|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1627008700000|2021-07-23 02:51:40|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1627008710000|2021-07-23 02:51:50|503.59|500.79|503.69|500.89|503.69|500.89|503.51|500.71|0
1627008750000|2021-07-23 02:52:30|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627008840000|2021-07-23 02:54:00|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627008870000|2021-07-23 02:54:30|503.77|500.97|503.77|500.97|503.86|501.06|503.77|500.97|0
1627008880000|2021-07-23 02:54:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627008890000|2021-07-23 02:54:50|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627008900000|2021-07-23 02:55:00|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627008940000|2021-07-23 02:55:40|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627008960000|2021-07-23 02:56:00|503.68|500.88|503.86|501.06|503.86|501.06|503.68|500.88|0
1627008970000|2021-07-23 02:56:10|503.68|500.88|503.86|501.06|503.86|501.06|503.68|500.88|0
1627008990000|2021-07-23 02:56:30|503.95|501.15|503.86|501.06|503.95|501.15|503.86|501.06|0
1627009000000|2021-07-23 02:56:40|503.95|501.15|503.95|501.15|503.95|501.15|503.95|501.15|0
1627009010000|2021-07-23 02:56:50|504.04|501.24|504.04|501.24|504.04|501.24|504.04|501.24|0
1627009020000|2021-07-23 02:57:00|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627009070000|2021-07-23 02:57:50|503.95|501.15|503.86|501.06|503.95|501.15|503.86|501.06|0
1627009090000|2021-07-23 02:58:10|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627009100000|2021-07-23 02:58:20|503.86|501.06|503.77|500.97|503.86|501.06|503.77|500.97|0
1627009110000|2021-07-23 02:58:30|503.86|501.06|503.68|500.88|503.86|501.06|503.68|500.88|0
1627009120000|2021-07-23 02:58:40|503.77|500.97|503.77|500.97|503.86|501.06|503.77|500.97|0
1627009130000|2021-07-23 02:58:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627009160000|2021-07-23 02:59:20|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627009250000|2021-07-23 03:00:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627009260000|2021-07-23 03:01:00|503.77|500.97|503.86|501.06|503.86|501.06|503.77|500.97|0
1627009270000|2021-07-23 03:01:10|503.77|500.97|503.68|500.88|503.77|500.97|503.68|500.88|0
1627009320000|2021-07-23 03:02:00|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1627009340000|2021-07-23 03:02:20|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627009380000|2021-07-23 03:03:00|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627009400000|2021-07-23 03:03:20|504.04|501.24|503.86|501.06|504.04|501.24|503.86|501.06|0
1627009410000|2021-07-23 03:03:30|503.95|501.15|504.04|501.24|504.04|501.24|503.95|501.15|0
1627009440000|2021-07-23 03:04:00|504.12|501.32|504.3|501.5|504.3|501.5|504.12|501.32|0
1627009450000|2021-07-23 03:04:10|504.22|501.42|504.22|501.42|504.22|501.42|504.22|501.42|0
1627009460000|2021-07-23 03:04:20|504.3|501.5|504.4|501.6|504.4|501.6|504.3|501.5|0
1627009480000|2021-07-23 03:04:40|504.48|501.68|504.4|501.6|504.48|501.68|504.4|501.6|0
1627009490000|2021-07-23 03:04:50|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1627009500000|2021-07-23 03:05:00|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1627009520000|2021-07-23 03:05:20|504.22|501.42|504.22|501.42|504.22|501.42|504.22|501.42|0
1627009530000|2021-07-23 03:05:30|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1627009540000|2021-07-23 03:05:40|504.3|501.5|504.4|501.6|504.4|501.6|504.3|501.5|0
1627009590000|2021-07-23 03:06:30|504.22|501.42|504.22|501.42|504.22|501.42|504.22|501.42|0
1627009600000|2021-07-23 03:06:40|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1627009610000|2021-07-23 03:06:50|504.22|501.42|504.22|501.42|504.22|501.42|504.22|501.42|0
1627009630000|2021-07-23 03:07:10|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1627009640000|2021-07-23 03:07:20|504.04|501.24|504.04|501.24|504.04|501.24|504.04|501.24|0
1627009740000|2021-07-23 03:09:00|504.12|501.32|504.22|501.42|504.22|501.42|504.12|501.32|0
1627009790000|2021-07-23 03:09:50|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1627009800000|2021-07-23 03:10:00|504.22|501.42|504.04|501.24|504.22|501.42|504.04|501.24|0
1627009820000|2021-07-23 03:10:20|504.22|501.42|504.04|501.24|504.22|501.42|504.04|501.24|0
1627009840000|2021-07-23 03:10:40|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627009890000|2021-07-23 03:11:30|504.04|501.24|503.86|501.06|504.04|501.24|503.86|501.06|0
1627009900000|2021-07-23 03:11:40|503.94|501.14|504.04|501.24|504.04|501.24|503.94|501.14|0
1627009910000|2021-07-23 03:11:50|503.94|501.14|504.04|501.24|504.04|501.24|503.94|501.14|0
1627009920000|2021-07-23 03:12:00|503.86|501.06|503.86|501.06|503.86|501.06|503.86|501.06|0
1627009970000|2021-07-23 03:12:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627009980000|2021-07-23 03:13:00|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1627010010000|2021-07-23 03:13:30|503.68|500.88|503.5|500.7|503.68|500.88|503.5|500.7|0
1627010040000|2021-07-23 03:14:00|503.41|500.61|503.32|500.52|503.41|500.61|503.32|500.52|0
1627010050000|2021-07-23 03:14:10|503.41|500.61|503.5|500.7|503.5|500.7|503.41|500.61|0
1627010060000|2021-07-23 03:14:20|503.32|500.52|503.5|500.7|503.5|500.7|503.32|500.52|0
1627010080000|2021-07-23 03:14:40|503.32|500.52|503.5|500.7|503.5|500.7|503.32|500.52|0
1627010130000|2021-07-23 03:15:30|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627010180000|2021-07-23 03:16:20|503.76|500.96|503.68|500.88|503.76|500.96|503.68|500.88|0
1627010200000|2021-07-23 03:16:40|503.86|501.06|503.76|500.96|503.86|501.06|503.76|500.96|0
1627010210000|2021-07-23 03:16:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627010220000|2021-07-23 03:17:00|503.76|500.96|503.76|500.96|503.76|500.96|503.76|500.96|0
1627010230000|2021-07-23 03:17:10|503.68|500.88|503.85|501.05|503.85|501.05|503.68|500.88|0
1627010240000|2021-07-23 03:17:20|503.76|500.96|503.85|501.05|503.85|501.05|503.76|500.96|0
1627010250000|2021-07-23 03:17:30|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627010260000|2021-07-23 03:17:40|503.76|500.96|503.68|500.88|503.76|500.96|503.68|500.88|0
1627010300000|2021-07-23 03:18:20|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1627010320000|2021-07-23 03:18:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1627010350000|2021-07-23 03:19:10|503.76|500.96|503.76|500.96|503.76|500.96|503.68|500.88|0
1627010360000|2021-07-23 03:19:20|503.68|500.88|503.68|500.88|503.76|500.96|503.68|500.88|0
1627010400000|2021-07-23 03:20:00|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627010440000|2021-07-23 03:20:40|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1627010460000|2021-07-23 03:21:00|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627010530000|2021-07-23 03:22:10|503.76|500.96|503.67|500.87|503.76|500.96|503.67|500.87|0
1627010540000|2021-07-23 03:22:20|503.76|500.96|503.67|500.87|503.85|501.05|503.67|500.87|0
1627010590000|2021-07-23 03:23:10|503.85|501.05|503.67|500.87|503.85|501.05|503.67|500.87|0
1627010600000|2021-07-23 03:23:20|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627010650000|2021-07-23 03:24:10|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627010690000|2021-07-23 03:24:50|503.49|500.69|503.67|500.87|503.67|500.87|503.49|500.69|0
1627010700000|2021-07-23 03:25:00|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627010740000|2021-07-23 03:25:40|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1627010750000|2021-07-23 03:25:50|503.32|500.52|503.32|500.52|503.49|500.69|503.32|500.52|0
1627010770000|2021-07-23 03:26:10|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627010820000|2021-07-23 03:27:00|503.22|500.42|503.14|500.34|503.22|500.42|503.14|500.34|0
1627010830000|2021-07-23 03:27:10|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1627010840000|2021-07-23 03:27:20|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1627010850000|2021-07-23 03:27:30|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627010860000|2021-07-23 03:27:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627010960000|2021-07-23 03:29:20|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627010980000|2021-07-23 03:29:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627010990000|2021-07-23 03:29:50|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1627011000000|2021-07-23 03:30:00|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011010000|2021-07-23 03:30:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627011030000|2021-07-23 03:30:30|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011050000|2021-07-23 03:30:50|503.76|500.96|503.85|501.05|503.85|501.05|503.76|500.96|0
1627011110000|2021-07-23 03:31:50|503.94|501.14|503.94|501.14|503.94|501.14|503.94|501.14|0
1627011120000|2021-07-23 03:32:00|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1627011180000|2021-07-23 03:33:00|504.03|501.23|503.85|501.05|504.03|501.23|503.85|501.05|0
1627011200000|2021-07-23 03:33:20|503.76|500.96|503.67|500.87|503.76|500.96|503.67|500.87|0
1627011210000|2021-07-23 03:33:30|503.76|500.96|503.76|500.96|503.85|501.05|503.76|500.96|0
1627011220000|2021-07-23 03:33:40|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011280000|2021-07-23 03:34:40|503.76|500.96|503.76|500.96|503.76|500.96|503.76|500.96|0
1627011290000|2021-07-23 03:34:50|503.67|500.87|503.85|501.05|503.85|501.05|503.67|500.87|0
1627011300000|2021-07-23 03:35:00|503.76|500.96|503.76|500.96|503.85|501.05|503.76|500.96|0
1627011320000|2021-07-23 03:35:20|503.85|501.05|503.67|500.87|503.85|501.05|503.67|500.87|0
1627011330000|2021-07-23 03:35:30|503.75|500.95|503.85|501.05|503.85|501.05|503.75|500.95|0
1627011450000|2021-07-23 03:37:30|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1627011490000|2021-07-23 03:38:10|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1627011520000|2021-07-23 03:38:40|503.75|500.95|503.85|501.05|503.85|501.05|503.75|500.95|0
1627011530000|2021-07-23 03:38:50|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011550000|2021-07-23 03:39:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627011560000|2021-07-23 03:39:20|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011570000|2021-07-23 03:39:30|503.75|500.95|503.85|501.05|503.85|501.05|503.75|500.95|0
1627011610000|2021-07-23 03:40:10|503.75|500.95|503.75|500.95|503.75|500.95|503.75|500.95|0
1627011620000|2021-07-23 03:40:20|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1627011750000|2021-07-23 03:42:30|503.49|500.69|503.67|500.87|503.67|500.87|503.49|500.69|0
1627011840000|2021-07-23 03:44:00|503.49|500.69|503.67|500.87|503.67|500.87|503.49|500.69|0
1627011900000|2021-07-23 03:45:00|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627012000000|2021-07-23 03:46:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627012010000|2021-07-23 03:46:50|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627012020000|2021-07-23 03:47:00|503.49|500.69|503.39|500.59|503.49|500.69|503.39|500.59|0
1627012030000|2021-07-23 03:47:10|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627012060000|2021-07-23 03:47:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627012080000|2021-07-23 03:48:00|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627012130000|2021-07-23 03:48:50|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1627012170000|2021-07-23 03:49:30|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012180000|2021-07-23 03:49:40|503.66|500.86|503.48|500.68|503.66|500.86|503.48|500.68|0
1627012240000|2021-07-23 03:50:40|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1627012300000|2021-07-23 03:51:40|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012440000|2021-07-23 03:54:00|503.57|500.77|503.48|500.68|503.57|500.77|503.48|500.68|0
1627012480000|2021-07-23 03:54:40|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1627012530000|2021-07-23 03:55:30|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012540000|2021-07-23 03:55:40|503.39|500.59|503.39|500.59|503.39|500.59|503.39|500.59|0
1627012550000|2021-07-23 03:55:50|503.48|500.68|503.3|500.5|503.48|500.68|503.3|500.5|0
1627012570000|2021-07-23 03:56:10|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012670000|2021-07-23 03:57:50|503.57|500.77|503.66|500.86|503.66|500.86|503.57|500.77|0
1627012740000|2021-07-23 03:59:00|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012760000|2021-07-23 03:59:20|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1627012800000|2021-07-23 04:00:00|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012850000|2021-07-23 04:00:50|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1627012860000|2021-07-23 04:01:00|503.39|500.59|503.3|500.5|503.39|500.59|503.3|500.5|0
1627012890000|2021-07-23 04:01:30|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627012960000|2021-07-23 04:02:40|503.39|500.59|503.3|500.5|503.39|500.59|503.3|500.5|0
1627013000000|2021-07-23 04:03:20|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627013040000|2021-07-23 04:04:00|503.39|500.59|503.48|500.68|503.48|500.68|503.39|500.59|0
1627013050000|2021-07-23 04:04:10|503.39|500.59|503.39|500.59|503.48|500.68|503.39|500.59|0
1627013060000|2021-07-23 04:04:20|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1627013070000|2021-07-23 04:04:30|503.57|500.77|503.66|500.86|503.66|500.86|503.57|500.77|0
1627013080000|2021-07-23 04:04:40|503.48|500.68|503.3|500.5|503.48|500.68|503.3|500.5|0
1627013150000|2021-07-23 04:05:50|503.39|500.59|503.3|500.5|503.39|500.59|503.3|500.5|0
1627013290000|2021-07-23 04:08:10|503.21|500.41|503.12|500.32|503.21|500.41|503.12|500.32|0
1627013340000|2021-07-23 04:09:00|503.03|500.23|502.76|499.96|503.03|500.23|502.76|499.96|0
1627013410000|2021-07-23 04:10:10|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1627013450000|2021-07-23 04:10:50|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1627013460000|2021-07-23 04:11:00|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1627013490000|2021-07-23 04:11:30|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1627013590000|2021-07-23 04:13:10|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1627013610000|2021-07-23 04:13:30|502.67|499.87|502.76|499.96|502.76|499.96|502.67|499.87|0
1627013620000|2021-07-23 04:13:40|502.67|499.87|502.76|499.96|502.76|499.96|502.67|499.87|0
1627013630000|2021-07-23 04:13:50|502.67|499.87|502.58|499.78|502.67|499.87|502.58|499.78|0
1627013740000|2021-07-23 04:15:40|502.76|499.96|502.58|499.78|502.76|499.96|502.58|499.78|0
1627013830000|2021-07-23 04:17:10|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1627013870000|2021-07-23 04:17:50|502.22|499.42|502.04|499.24|502.22|499.42|502.04|499.24|0
1627013920000|2021-07-23 04:18:40|502.22|499.42|502.4|499.6|502.4|499.6|502.22|499.42|0
1627013980000|2021-07-23 04:19:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1627014040000|2021-07-23 04:20:40|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1627014050000|2021-07-23 04:20:50|502.67|499.87|502.94|500.14|502.94|500.14|502.67|499.87|0
1627014110000|2021-07-23 04:21:50|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1627014140000|2021-07-23 04:22:20|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1627014340000|2021-07-23 04:25:40|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1627014460000|2021-07-23 04:27:40|503.02|500.22|503.11|500.31|503.11|500.31|503.02|500.22|0
1627014560000|2021-07-23 04:29:20|503.29|500.49|503.11|500.31|503.29|500.49|503.11|500.31|0
1627014580000|2021-07-23 04:29:40|503.2|500.4|503.2|500.4|503.2|500.4|503.2|500.4|0
1627014590000|2021-07-23 04:29:50|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1627014620000|2021-07-23 04:30:20|503.2|500.4|503.29|500.49|503.29|500.49|503.2|500.4|0
1627014670000|2021-07-23 04:31:10|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1627014680000|2021-07-23 04:31:20|503.56|500.76|503.65|500.85|503.65|500.85|503.56|500.76|0
1627014720000|2021-07-23 04:32:00|503.73|500.93|503.65|500.85|503.73|500.93|503.65|500.85|0
1627014730000|2021-07-23 04:32:10|503.83|501.03|503.65|500.85|503.83|501.03|503.65|500.85|0
1627014740000|2021-07-23 04:32:20|503.73|500.93|503.83|501.03|503.83|501.03|503.73|500.93|0
1627014750000|2021-07-23 04:32:30|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1627014820000|2021-07-23 04:33:40|503.73|500.93|503.65|500.85|503.83|501.03|503.65|500.85|0
1627014890000|2021-07-23 04:34:50|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1627014900000|2021-07-23 04:35:00|503.65|500.85|503.83|501.03|503.83|501.03|503.65|500.85|0
1627014960000|2021-07-23 04:36:00|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1627014970000|2021-07-23 04:36:10|504|501.2|504|501.2|504|501.2|504|501.2|0
1627015070000|2021-07-23 04:37:50|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015250000|2021-07-23 04:40:50|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1627015260000|2021-07-23 04:41:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015320000|2021-07-23 04:42:00|504|501.2|503.82|501.02|504|501.2|503.82|501.02|0
1627015330000|2021-07-23 04:42:10|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1627015350000|2021-07-23 04:42:30|504|501.2|503.82|501.02|504|501.2|503.82|501.02|0
1627015410000|2021-07-23 04:43:30|503.73|500.93|503.64|500.84|503.73|500.93|503.64|500.84|0
1627015420000|2021-07-23 04:43:40|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015450000|2021-07-23 04:44:10|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1627015540000|2021-07-23 04:45:40|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1627015550000|2021-07-23 04:45:50|503.82|501.02|503.64|500.84|503.82|501.02|503.64|500.84|0
1627015560000|2021-07-23 04:46:00|503.73|500.93|503.64|500.84|503.73|500.93|503.64|500.84|0
1627015570000|2021-07-23 04:46:10|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015630000|2021-07-23 04:47:10|504|501.2|504|501.2|504|501.2|503.91|501.11|0
1627015790000|2021-07-23 04:49:50|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015800000|2021-07-23 04:50:00|503.91|501.11|503.82|501.02|504|501.2|503.82|501.02|0
1627015820000|2021-07-23 04:50:20|503.91|501.11|504|501.2|504|501.2|503.91|501.11|0
1627015840000|2021-07-23 04:50:40|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015850000|2021-07-23 04:50:50|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1627015860000|2021-07-23 04:51:00|504|501.2|503.82|501.02|504|501.2|503.82|501.02|0
1627015920000|2021-07-23 04:52:00|504|501.2|504|501.2|504|501.2|504|501.2|0
1627015940000|2021-07-23 04:52:20|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627015950000|2021-07-23 04:52:30|504|501.2|504|501.2|504|501.2|503.82|501.02|0
1627015960000|2021-07-23 04:52:40|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627016010000|2021-07-23 04:53:30|504|501.2|504|501.2|504|501.2|504|501.2|0
1627016040000|2021-07-23 04:54:00|504.08|501.28|504|501.2|504.08|501.28|504|501.2|0
1627016070000|2021-07-23 04:54:30|504.08|501.28|504|501.2|504.08|501.28|504|501.2|0
1627016090000|2021-07-23 04:54:50|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1627016100000|2021-07-23 04:55:00|504.08|501.28|504|501.2|504.08|501.28|504|501.2|0
1627016110000|2021-07-23 04:55:10|504.18|501.38|504.18|501.38|504.18|501.38|504.18|501.38|0
1627016210000|2021-07-23 04:56:50|504.26|501.46|504.17|501.37|504.26|501.46|504.17|501.37|0
1627016230000|2021-07-23 04:57:10|504|501.2|504|501.2|504|501.2|504|501.2|0
1627016250000|2021-07-23 04:57:30|504.08|501.28|504.17|501.37|504.17|501.37|504.08|501.28|0
1627016260000|2021-07-23 04:57:40|504|501.2|504|501.2|504|501.2|504|501.2|0
1627016350000|2021-07-23 04:59:10|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1627016400000|2021-07-23 05:00:00|503.99|501.19|503.82|501.02|503.99|501.19|503.82|501.02|0
1627016410000|2021-07-23 05:00:10|503.9|501.1|503.99|501.19|503.99|501.19|503.9|501.1|0
1627016420000|2021-07-23 05:00:20|503.82|501.02|503.82|501.02|503.99|501.19|503.82|501.02|0
1627016430000|2021-07-23 05:00:30|503.99|501.19|503.82|501.02|503.99|501.19|503.82|501.02|0
1627016440000|2021-07-23 05:00:40|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1627016470000|2021-07-23 05:01:10|503.46|500.66|503.28|500.48|503.46|500.66|503.28|500.48|0
1627016480000|2021-07-23 05:01:20|503.36|500.56|503.36|500.56|503.46|500.66|503.36|500.56|0
1627016490000|2021-07-23 05:01:30|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1627016520000|2021-07-23 05:02:00|503.1|500.3|503.28|500.48|503.28|500.48|503.1|500.3|0
1627016560000|2021-07-23 05:02:40|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1627016580000|2021-07-23 05:03:00|503.01|500.21|502.74|499.94|503.01|500.21|502.74|499.94|0
1627016590000|2021-07-23 05:03:10|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1627016600000|2021-07-23 05:03:20|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1627016610000|2021-07-23 05:03:30|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1627016620000|2021-07-23 05:03:40|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1627016630000|2021-07-23 05:03:50|503.1|500.3|503.1|500.3|503.1|500.3|503.01|500.21|0
1627016640000|2021-07-23 05:04:00|503.01|500.21|502.92|500.12|503.01|500.21|502.92|500.12|0
1627016650000|2021-07-23 05:04:10|502.74|499.94|502.92|500.12|502.92|500.12|502.74|499.94|0
1627016700000|2021-07-23 05:05:00|502.74|499.94|502.74|499.94|502.74|499.94|502.74|499.94|0
1627016710000|2021-07-23 05:05:10|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1627016720000|2021-07-23 05:05:20|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1627016750000|2021-07-23 05:05:50|503.18|500.38|503.28|500.48|503.28|500.48|503.18|500.38|0
1627016760000|2021-07-23 05:06:00|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1627016800000|2021-07-23 05:06:40|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1627016830000|2021-07-23 05:07:10|503.18|500.38|503.28|500.48|503.28|500.48|503.18|500.38|0
1627016850000|2021-07-23 05:07:30|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1627016890000|2021-07-23 05:08:10|503.28|500.48|503.18|500.38|503.28|500.48|503.18|500.38|0
1627016900000|2021-07-23 05:08:20|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1627016910000|2021-07-23 05:08:30|503.36|500.56|503.28|500.48|503.36|500.56|503.28|500.48|0
1627016920000|2021-07-23 05:08:40|503.36|500.56|503.36|500.56|503.36|500.56|503.36|500.56|0
1627016930000|2021-07-23 05:08:50|503.46|500.66|503.28|500.48|503.46|500.66|503.28|500.48|0
1627016940000|2021-07-23 05:09:00|503.36|500.56|503.28|500.48|503.45|500.65|503.28|500.48|0
1627017000000|2021-07-23 05:10:00|503.45|500.65|503.28|500.48|503.45|500.65|503.28|500.48|0
1627017030000|2021-07-23 05:10:30|503.36|500.56|503.36|500.56|503.36|500.56|503.36|500.56|0
1627017040000|2021-07-23 05:10:40|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1627017090000|2021-07-23 05:11:30|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627017110000|2021-07-23 05:11:50|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017130000|2021-07-23 05:12:10|503.63|500.83|503.72|500.92|503.81|501.01|503.63|500.83|0
1627017140000|2021-07-23 05:12:20|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017150000|2021-07-23 05:12:30|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627017210000|2021-07-23 05:13:30|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017250000|2021-07-23 05:14:10|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1627017260000|2021-07-23 05:14:20|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627017300000|2021-07-23 05:15:00|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1627017310000|2021-07-23 05:15:10|503.54|500.74|503.63|500.83|503.63|500.83|503.54|500.74|0
1627017330000|2021-07-23 05:15:30|503.54|500.74|503.63|500.83|503.63|500.83|503.45|500.65|0
1627017390000|2021-07-23 05:16:30|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017430000|2021-07-23 05:17:10|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1627017530000|2021-07-23 05:18:50|503.81|501.01|503.72|500.92|503.81|501.01|503.72|500.92|0
1627017540000|2021-07-23 05:19:00|503.81|501.01|503.72|500.92|503.81|501.01|503.63|500.83|0
1627017550000|2021-07-23 05:19:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017570000|2021-07-23 05:19:30|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1627017580000|2021-07-23 05:19:40|503.81|501.01|503.63|500.83|503.81|501.01|503.63|500.83|0
1627017590000|2021-07-23 05:19:50|503.54|500.74|503.45|500.65|503.54|500.74|503.45|500.65|0
1627017600000|2021-07-23 05:20:00|503.54|500.74|503.54|500.74|503.63|500.83|503.54|500.74|0
1627017610000|2021-07-23 05:20:10|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627017640000|2021-07-23 05:20:40|503.45|500.65|503.63|500.83|503.63|500.83|503.45|500.65|0
1627017680000|2021-07-23 05:21:20|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1627017690000|2021-07-23 05:21:30|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627017770000|2021-07-23 05:22:50|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017780000|2021-07-23 05:23:00|503.89|501.09|503.89|501.09|503.89|501.09|503.81|501.01|0
1627017790000|2021-07-23 05:23:10|503.99|501.19|503.81|501.01|503.99|501.19|503.81|501.01|0
1627017810000|2021-07-23 05:23:30|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1627017820000|2021-07-23 05:23:40|503.99|501.19|503.81|501.01|503.99|501.19|503.81|501.01|0
1627017840000|2021-07-23 05:24:00|503.99|501.19|503.99|501.19|503.99|501.19|503.99|501.19|0
1627017850000|2021-07-23 05:24:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017880000|2021-07-23 05:24:40|503.99|501.19|503.81|501.01|503.99|501.19|503.81|501.01|0
1627017900000|2021-07-23 05:25:00|503.89|501.09|503.81|501.01|503.89|501.09|503.81|501.01|0
1627017910000|2021-07-23 05:25:10|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1627017920000|2021-07-23 05:25:20|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017960000|2021-07-23 05:26:00|503.99|501.19|503.89|501.09|503.99|501.19|503.89|501.09|0
1627017970000|2021-07-23 05:26:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627017990000|2021-07-23 05:26:30|503.89|501.09|503.98|501.18|503.98|501.18|503.89|501.09|0
1627018010000|2021-07-23 05:26:50|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627018020000|2021-07-23 05:27:00|503.89|501.09|503.81|501.01|503.89|501.09|503.81|501.01|0
1627018030000|2021-07-23 05:27:10|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627018040000|2021-07-23 05:27:20|503.81|501.01|503.71|500.91|503.81|501.01|503.71|500.91|0
1627018050000|2021-07-23 05:27:30|503.63|500.83|503.81|501.01|503.81|501.01|503.63|500.83|0
1627018060000|2021-07-23 05:27:40|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1627018070000|2021-07-23 05:27:50|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1627018080000|2021-07-23 05:28:00|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1627018120000|2021-07-23 05:28:40|503.71|500.91|503.71|500.91|503.81|501.01|503.71|500.91|0
1627018130000|2021-07-23 05:28:50|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627018140000|2021-07-23 05:29:00|503.71|500.91|503.71|500.91|503.81|501.01|503.71|500.91|0
1627018150000|2021-07-23 05:29:10|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627018160000|2021-07-23 05:29:20|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018180000|2021-07-23 05:29:40|503.71|500.91|503.8|501|503.8|501|503.71|500.91|0
1627018220000|2021-07-23 05:30:20|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627018250000|2021-07-23 05:30:50|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1627018260000|2021-07-23 05:31:00|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1627018330000|2021-07-23 05:32:10|503.62|500.82|503.53|500.73|503.62|500.82|503.53|500.73|0
1627018340000|2021-07-23 05:32:20|503.62|500.82|503.45|500.65|503.62|500.82|503.45|500.65|0
1627018370000|2021-07-23 05:32:50|503.35|500.55|503.35|500.55|503.35|500.55|503.35|500.55|0
1627018380000|2021-07-23 05:33:00|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1627018400000|2021-07-23 05:33:20|503.45|500.65|503.27|500.47|503.45|500.65|503.27|500.47|0
1627018450000|2021-07-23 05:34:10|503.35|500.55|503.45|500.65|503.45|500.65|503.35|500.55|0
1627018490000|2021-07-23 05:34:50|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018500000|2021-07-23 05:35:00|503.53|500.73|503.62|500.82|503.62|500.82|503.53|500.73|0
1627018540000|2021-07-23 05:35:40|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018570000|2021-07-23 05:36:10|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018580000|2021-07-23 05:36:20|503.71|500.91|503.71|500.91|503.71|500.91|503.62|500.82|0
1627018590000|2021-07-23 05:36:30|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018610000|2021-07-23 05:36:50|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018620000|2021-07-23 05:37:00|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018640000|2021-07-23 05:37:20|503.71|500.91|503.62|500.82|503.71|500.91|503.62|500.82|0
1627018650000|2021-07-23 05:37:30|503.71|500.91|503.62|500.82|503.8|501|503.62|500.82|0
1627018660000|2021-07-23 05:37:40|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1627018670000|2021-07-23 05:37:50|503.8|501|503.62|500.82|503.8|501|503.62|500.82|0
1627018680000|2021-07-23 05:38:00|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1627018690000|2021-07-23 05:38:10|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018760000|2021-07-23 05:39:20|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018770000|2021-07-23 05:39:30|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018800000|2021-07-23 05:40:00|503.8|501|503.8|501|503.8|501|503.8|501|0
1627018830000|2021-07-23 05:40:30|503.62|500.82|503.8|501|503.8|501|503.62|500.82|0
1627018840000|2021-07-23 05:40:40|503.71|500.91|503.8|501|503.8|501|503.71|500.91|0
1627018860000|2021-07-23 05:41:00|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627018880000|2021-07-23 05:41:20|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627018890000|2021-07-23 05:41:30|503.35|500.55|503.44|500.64|503.44|500.64|503.35|500.55|0
1627018900000|2021-07-23 05:41:40|503.35|500.55|503.26|500.46|503.35|500.55|503.26|500.46|0
1627018920000|2021-07-23 05:42:00|503.44|500.64|503.26|500.46|503.44|500.64|503.26|500.46|0
1627019040000|2021-07-23 05:44:00|503.08|500.28|503.17|500.37|503.26|500.46|503.08|500.28|0
1627019050000|2021-07-23 05:44:10|503.26|500.46|503.08|500.28|503.26|500.46|503.08|500.28|0
1627019060000|2021-07-23 05:44:20|503.17|500.37|503.08|500.28|503.17|500.37|503.08|500.28|0
1627019070000|2021-07-23 05:44:30|503.17|500.37|503.26|500.46|503.26|500.46|503.17|500.37|0
1627019090000|2021-07-23 05:44:50|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019100000|2021-07-23 05:45:00|503.62|500.82|503.53|500.73|503.62|500.82|503.44|500.64|0
1627019110000|2021-07-23 05:45:10|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019170000|2021-07-23 05:46:10|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1627019180000|2021-07-23 05:46:20|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019190000|2021-07-23 05:46:30|503.35|500.55|503.35|500.55|503.35|500.55|503.26|500.46|0
1627019200000|2021-07-23 05:46:40|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019260000|2021-07-23 05:47:40|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019340000|2021-07-23 05:49:00|503.53|500.73|503.44|500.64|503.53|500.73|503.44|500.64|0
1627019350000|2021-07-23 05:49:10|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019370000|2021-07-23 05:49:30|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019380000|2021-07-23 05:49:40|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1627019390000|2021-07-23 05:49:50|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019410000|2021-07-23 05:50:10|503.44|500.64|503.53|500.73|503.62|500.82|503.44|500.64|0
1627019420000|2021-07-23 05:50:20|503.44|500.64|503.53|500.73|503.53|500.73|503.44|500.64|0
1627019430000|2021-07-23 05:50:30|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019440000|2021-07-23 05:50:40|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1627019450000|2021-07-23 05:50:50|503.17|500.37|503.08|500.28|503.17|500.37|503.08|500.28|0
1627019460000|2021-07-23 05:51:00|503.26|500.46|503.44|500.64|503.44|500.64|503.26|500.46|0
1627019540000|2021-07-23 05:52:20|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019640000|2021-07-23 05:54:00|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019680000|2021-07-23 05:54:40|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019690000|2021-07-23 05:54:50|503.52|500.72|503.44|500.64|503.62|500.82|503.44|500.64|0
1627019740000|2021-07-23 05:55:40|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1627019790000|2021-07-23 05:56:30|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1627019800000|2021-07-23 05:56:40|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019830000|2021-07-23 05:57:10|503.52|500.72|503.52|500.72|503.62|500.82|503.52|500.72|0
1627019840000|2021-07-23 05:57:20|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019900000|2021-07-23 05:58:20|503.52|500.72|503.62|500.82|503.62|500.82|503.44|500.64|0
1627019910000|2021-07-23 05:58:30|503.44|500.64|503.26|500.46|503.44|500.64|503.26|500.46|0
1627019920000|2021-07-23 05:58:40|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019930000|2021-07-23 05:58:50|503.26|500.46|503.26|500.46|503.34|500.54|503.26|500.46|0
1627019950000|2021-07-23 05:59:10|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627019970000|2021-07-23 05:59:30|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1627020000000|2021-07-23 06:00:00|503.44|500.64|503.26|500.46|503.44|500.64|503.26|500.46|0
1627020010000|2021-07-23 06:00:10|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1627020020000|2021-07-23 06:00:20|503.26|500.46|503.44|500.64|503.44|500.64|503.26|500.46|0
1627020040000|2021-07-23 06:00:40|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1627020050000|2021-07-23 06:00:50|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1627020060000|2021-07-23 06:01:00|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1627020070000|2021-07-23 06:01:10|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1627020080000|2021-07-23 06:01:20|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1627020100000|2021-07-23 06:01:40|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1627020130000|2021-07-23 06:02:10|503.88|501.08|503.79|500.99|503.88|501.08|503.79|500.99|0
1627020140000|2021-07-23 06:02:20|503.88|501.08|503.79|500.99|503.88|501.08|503.79|500.99|0
1627020150000|2021-07-23 06:02:30|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1627020160000|2021-07-23 06:02:40|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1627020170000|2021-07-23 06:02:50|504.24|501.44|504.15|501.35|504.33|501.53|504.15|501.35|0
1627020180000|2021-07-23 06:03:00|504.24|501.44|504.33|501.53|504.33|501.53|504.24|501.44|0
1627020220000|2021-07-23 06:03:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1627020230000|2021-07-23 06:03:50|504.59|501.79|504.33|501.53|504.69|501.89|504.33|501.53|0
1627020240000|2021-07-23 06:04:00|504.24|501.44|504.33|501.53|504.33|501.53|504.24|501.44|0
1627020250000|2021-07-23 06:04:10|504.41|501.61|504.33|501.53|504.41|501.61|504.33|501.53|0
1627020260000|2021-07-23 06:04:20|504.51|501.71|505.1|502.3|505.1|502.3|504.51|501.71|0
1627020270000|2021-07-23 06:04:30|505.19|502.39|505.1|502.3|505.19|502.39|505.1|502.3|0
1627020290000|2021-07-23 06:04:50|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1627020300000|2021-07-23 06:05:00|505.64|502.84|505.46|502.66|505.64|502.84|505.46|502.66|0
1627020310000|2021-07-23 06:05:10|505.28|502.48|505.37|502.57|505.37|502.57|505.28|502.48|0
1627020320000|2021-07-23 06:05:20|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020330000|2021-07-23 06:05:30|505.37|502.57|505.1|502.3|505.37|502.57|505.1|502.3|0
1627020360000|2021-07-23 06:06:00|505.19|502.39|505.46|502.66|505.46|502.66|505.19|502.39|0
1627020370000|2021-07-23 06:06:10|505.28|502.48|505.46|502.66|505.46|502.66|505.28|502.48|0
1627020380000|2021-07-23 06:06:20|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1627020390000|2021-07-23 06:06:30|505.46|502.66|505.28|502.48|505.46|502.66|505.28|502.48|0
1627020400000|2021-07-23 06:06:40|505.37|502.57|505.46|502.66|505.46|502.66|505.37|502.57|0
1627020420000|2021-07-23 06:07:00|505.37|502.57|505.46|502.66|505.46|502.66|505.37|502.57|0
1627020430000|2021-07-23 06:07:10|505.64|502.84|505.46|502.66|505.64|502.84|505.46|502.66|0
1627020440000|2021-07-23 06:07:20|505.55|502.75|505.46|502.66|505.55|502.75|505.46|502.66|0
1627020460000|2021-07-23 06:07:40|505.64|502.84|505.46|502.66|505.64|502.84|505.46|502.66|0
1627020480000|2021-07-23 06:08:00|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1627020490000|2021-07-23 06:08:10|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1627020510000|2021-07-23 06:08:30|505.64|502.84|505.46|502.66|505.64|502.84|505.46|502.66|0
1627020520000|2021-07-23 06:08:40|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1627020530000|2021-07-23 06:08:50|505.46|502.66|505.28|502.48|505.46|502.66|505.28|502.48|0
1627020540000|2021-07-23 06:09:00|505.1|502.3|504.92|502.12|505.1|502.3|504.92|502.12|0
1627020550000|2021-07-23 06:09:10|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1627020560000|2021-07-23 06:09:20|505.01|502.21|505.28|502.48|505.28|502.48|504.92|502.12|0
1627020580000|2021-07-23 06:09:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1627020590000|2021-07-23 06:09:50|504.92|502.12|505.1|502.3|505.1|502.3|504.92|502.12|0
1627020610000|2021-07-23 06:10:10|505.01|502.21|504.92|502.12|505.01|502.21|504.92|502.12|0
1627020630000|2021-07-23 06:10:30|504.74|501.94|504.83|502.03|504.92|502.12|504.74|501.94|0
1627020640000|2021-07-23 06:10:40|504.74|501.94|504.56|501.76|504.74|501.94|504.56|501.76|0
1627020650000|2021-07-23 06:10:50|504.74|501.94|504.74|501.94|504.74|501.94|504.74|501.94|0
1627020660000|2021-07-23 06:11:00|504.92|502.12|504.92|502.12|504.92|502.12|504.92|502.12|0
1627020700000|2021-07-23 06:11:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1627020710000|2021-07-23 06:11:50|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020720000|2021-07-23 06:12:00|505.37|502.57|505.46|502.66|505.46|502.66|505.37|502.57|0
1627020740000|2021-07-23 06:12:20|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020750000|2021-07-23 06:12:30|505.46|502.66|505.37|502.57|505.46|502.66|505.28|502.48|0
1627020760000|2021-07-23 06:12:40|505.28|502.48|505.28|502.48|505.37|502.57|505.28|502.48|0
1627020780000|2021-07-23 06:13:00|505.37|502.57|505.28|502.48|505.46|502.66|505.28|502.48|0
1627020790000|2021-07-23 06:13:10|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1627020800000|2021-07-23 06:13:20|505.46|502.66|505.37|502.57|505.46|502.66|505.37|502.57|0
1627020810000|2021-07-23 06:13:30|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020830000|2021-07-23 06:13:50|505.46|502.66|505.37|502.57|505.46|502.66|505.37|502.57|0
1627020840000|2021-07-23 06:14:00|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1627020850000|2021-07-23 06:14:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020870000|2021-07-23 06:14:30|505.19|502.39|505.1|502.3|505.19|502.39|505.1|502.3|0
1627020880000|2021-07-23 06:14:40|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020890000|2021-07-23 06:14:50|505.19|502.39|505.28|502.48|505.28|502.48|505.1|502.3|0
1627020900000|2021-07-23 06:15:00|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1627020910000|2021-07-23 06:15:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627020920000|2021-07-23 06:15:20|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1627020950000|2021-07-23 06:15:50|505.01|502.21|505.01|502.21|505.01|502.21|505.01|502.21|0
1627020960000|2021-07-23 06:16:00|505.1|502.3|505.28|502.48|505.28|502.48|505.1|502.3|0
1627020970000|2021-07-23 06:16:10|505.36|502.56|505.46|502.66|505.46|502.66|505.28|502.48|0
1627020980000|2021-07-23 06:16:20|505.36|502.56|505.46|502.66|505.46|502.66|505.28|502.48|0
1627020990000|2021-07-23 06:16:30|505.28|502.48|505.46|502.66|505.46|502.66|505.28|502.48|0
1627021000000|2021-07-23 06:16:40|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1627021010000|2021-07-23 06:16:50|505.46|502.66|505.64|502.84|505.64|502.84|505.46|502.66|0
1627021030000|2021-07-23 06:17:10|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1627021060000|2021-07-23 06:17:40|505.54|502.74|505.64|502.84|505.64|502.84|505.46|502.66|0
1627021090000|2021-07-23 06:18:10|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1627021100000|2021-07-23 06:18:20|505.64|502.84|505.81|503.01|505.81|503.01|505.64|502.84|0
1627021110000|2021-07-23 06:18:30|505.64|502.84|505.64|502.84|505.81|503.01|505.64|502.84|0
1627021130000|2021-07-23 06:18:50|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1627021140000|2021-07-23 06:19:00|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627021160000|2021-07-23 06:19:20|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021190000|2021-07-23 06:19:50|506.35|503.55|506.53|503.73|506.53|503.73|506.35|503.55|0
1627021200000|2021-07-23 06:20:00|506.62|503.82|506.53|503.73|506.62|503.82|506.53|503.73|0
1627021220000|2021-07-23 06:20:20|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1627021230000|2021-07-23 06:20:30|506.26|503.46|506.17|503.37|506.26|503.46|506.17|503.37|0
1627021240000|2021-07-23 06:20:40|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627021250000|2021-07-23 06:20:50|506.17|503.37|505.99|503.19|506.17|503.37|505.99|503.19|0
1627021260000|2021-07-23 06:21:00|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1627021270000|2021-07-23 06:21:10|506.17|503.37|506.35|503.55|506.35|503.55|506.17|503.37|0
1627021310000|2021-07-23 06:21:50|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1627021320000|2021-07-23 06:22:00|506.62|503.82|506.53|503.73|506.62|503.82|506.53|503.73|0
1627021360000|2021-07-23 06:22:40|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1627021430000|2021-07-23 06:23:50|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1627021440000|2021-07-23 06:24:00|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1627021450000|2021-07-23 06:24:10|506.71|503.91|506.71|503.91|506.71|503.91|506.71|503.91|0
1627021460000|2021-07-23 06:24:20|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1627021480000|2021-07-23 06:24:40|506.35|503.55|506.53|503.73|506.53|503.73|506.35|503.55|0
1627021500000|2021-07-23 06:25:00|506.44|503.64|506.53|503.73|506.53|503.73|506.44|503.64|0
1627021510000|2021-07-23 06:25:10|506.35|503.55|506.53|503.73|506.53|503.73|506.35|503.55|0
1627021520000|2021-07-23 06:25:20|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1627021530000|2021-07-23 06:25:30|506.17|503.37|506.35|503.55|506.35|503.55|506.17|503.37|0
1627021540000|2021-07-23 06:25:40|506.17|503.37|506.35|503.55|506.35|503.55|506.17|503.37|0
1627021550000|2021-07-23 06:25:50|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021560000|2021-07-23 06:26:00|506.26|503.46|506.26|503.46|506.35|503.55|506.26|503.46|0
1627021570000|2021-07-23 06:26:10|506.35|503.55|506.17|503.37|506.35|503.55|506.17|503.37|0
1627021610000|2021-07-23 06:26:50|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1627021620000|2021-07-23 06:27:00|506.43|503.63|506.35|503.55|506.43|503.63|506.35|503.55|0
1627021630000|2021-07-23 06:27:10|506.53|503.73|506.35|503.55|506.53|503.73|506.35|503.55|0
1627021650000|2021-07-23 06:27:30|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021670000|2021-07-23 06:27:50|506.08|503.28|506.17|503.37|506.17|503.37|506.08|503.28|0
1627021690000|2021-07-23 06:28:10|506.25|503.45|506.35|503.55|506.35|503.55|506.25|503.45|0
1627021730000|2021-07-23 06:28:50|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021740000|2021-07-23 06:29:00|506.08|503.28|506.17|503.37|506.17|503.37|506.08|503.28|0
1627021760000|2021-07-23 06:29:20|506.08|503.28|506.17|503.37|506.17|503.37|506.08|503.28|0
1627021770000|2021-07-23 06:29:30|506.08|503.28|505.99|503.19|506.08|503.28|505.99|503.19|0
1627021780000|2021-07-23 06:29:40|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021790000|2021-07-23 06:29:50|506.35|503.55|506.17|503.37|506.35|503.55|506.17|503.37|0
1627021800000|2021-07-23 06:30:00|506.35|503.55|506.35|503.55|506.35|503.55|506.17|503.37|0
1627021810000|2021-07-23 06:30:10|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1627021820000|2021-07-23 06:30:20|506.35|503.55|506.53|503.73|506.53|503.73|506.35|503.55|0
1627021840000|2021-07-23 06:30:40|506.61|503.81|506.35|503.55|506.71|503.91|506.35|503.55|0
1627021850000|2021-07-23 06:30:50|506.43|503.63|506.35|503.55|506.43|503.63|506.35|503.55|0
1627021860000|2021-07-23 06:31:00|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021870000|2021-07-23 06:31:10|506.25|503.45|506.17|503.37|506.25|503.45|506.17|503.37|0
1627021880000|2021-07-23 06:31:20|506.07|503.27|505.99|503.19|506.07|503.27|505.99|503.19|0
1627021890000|2021-07-23 06:31:30|506.17|503.37|505.99|503.19|506.17|503.37|505.99|503.19|0
1627021910000|2021-07-23 06:31:50|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627021940000|2021-07-23 06:32:20|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627021950000|2021-07-23 06:32:30|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1627021970000|2021-07-23 06:32:50|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627021990000|2021-07-23 06:33:10|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627022010000|2021-07-23 06:33:30|505.99|503.19|505.99|503.19|506.07|503.27|505.99|503.19|0
1627022020000|2021-07-23 06:33:40|506.17|503.37|506.17|503.37|506.17|503.37|506.17|503.37|0
1627022030000|2021-07-23 06:33:50|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022050000|2021-07-23 06:34:10|506.35|503.55|506.52|503.72|506.52|503.72|506.35|503.55|0
1627022070000|2021-07-23 06:34:30|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1627022080000|2021-07-23 06:34:40|506.52|503.72|506.52|503.72|506.7|503.9|506.52|503.72|0
1627022090000|2021-07-23 06:34:50|506.61|503.81|506.52|503.72|506.61|503.81|506.52|503.72|0
1627022110000|2021-07-23 06:35:10|506.61|503.81|506.35|503.55|506.61|503.81|506.35|503.55|0
1627022120000|2021-07-23 06:35:20|506.43|503.63|506.35|503.55|506.43|503.63|506.35|503.55|0
1627022150000|2021-07-23 06:35:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022180000|2021-07-23 06:36:20|506.17|503.37|506.17|503.37|506.34|503.54|506.17|503.37|0
1627022200000|2021-07-23 06:36:40|506.25|503.45|506.17|503.37|506.34|503.54|506.17|503.37|0
1627022210000|2021-07-23 06:36:50|506.07|503.27|506.17|503.37|506.17|503.37|506.07|503.27|0
1627022220000|2021-07-23 06:37:00|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627022230000|2021-07-23 06:37:10|505.81|503.01|505.81|503.01|505.99|503.19|505.81|503.01|0
1627022240000|2021-07-23 06:37:20|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1627022250000|2021-07-23 06:37:30|506.17|503.37|506.17|503.37|506.17|503.37|506.07|503.27|0
1627022280000|2021-07-23 06:38:00|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022290000|2021-07-23 06:38:10|506.43|503.63|506.52|503.72|506.52|503.72|506.43|503.63|0
1627022310000|2021-07-23 06:38:30|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1627022320000|2021-07-23 06:38:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022330000|2021-07-23 06:38:50|506.61|503.81|506.34|503.54|506.61|503.81|506.34|503.54|0
1627022340000|2021-07-23 06:39:00|506.43|503.63|506.34|503.54|506.43|503.63|506.34|503.54|0
1627022360000|2021-07-23 06:39:20|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022370000|2021-07-23 06:39:30|506.34|503.54|506.43|503.63|506.43|503.63|506.34|503.54|0
1627022380000|2021-07-23 06:39:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022390000|2021-07-23 06:39:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022410000|2021-07-23 06:40:10|506.25|503.45|506.34|503.54|506.34|503.54|506.25|503.45|0
1627022420000|2021-07-23 06:40:20|506.25|503.45|506.34|503.54|506.34|503.54|506.25|503.45|0
1627022500000|2021-07-23 06:41:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022510000|2021-07-23 06:41:50|506.43|503.63|506.52|503.72|506.52|503.72|506.43|503.63|0
1627022520000|2021-07-23 06:42:00|506.43|503.63|506.52|503.72|506.52|503.72|506.43|503.63|0
1627022550000|2021-07-23 06:42:30|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1627022570000|2021-07-23 06:42:50|506.61|503.81|506.61|503.81|506.61|503.81|506.52|503.72|0
1627022580000|2021-07-23 06:43:00|506.7|503.9|506.52|503.72|506.7|503.9|506.52|503.72|0
1627022590000|2021-07-23 06:43:10|506.7|503.9|506.61|503.81|506.7|503.9|506.61|503.81|0
1627022600000|2021-07-23 06:43:20|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022620000|2021-07-23 06:43:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022650000|2021-07-23 06:44:10|506.43|503.63|506.52|503.72|506.52|503.72|506.43|503.63|0
1627022700000|2021-07-23 06:45:00|506.61|503.81|506.7|503.9|506.7|503.9|506.61|503.81|0
1627022760000|2021-07-23 06:46:00|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022780000|2021-07-23 06:46:20|506.34|503.54|506.52|503.72|506.52|503.72|506.34|503.54|0
1627022790000|2021-07-23 06:46:30|506.7|503.9|506.61|503.81|506.7|503.9|506.61|503.81|0
1627022800000|2021-07-23 06:46:40|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1627022830000|2021-07-23 06:47:10|506.61|503.81|506.52|503.72|506.61|503.81|506.52|503.72|0
1627022850000|2021-07-23 06:47:30|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1627022860000|2021-07-23 06:47:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022870000|2021-07-23 06:47:50|506.7|503.9|506.7|503.9|506.78|503.98|506.7|503.9|0
1627022880000|2021-07-23 06:48:00|506.88|504.08|506.7|503.9|506.88|504.08|506.7|503.9|0
1627022890000|2021-07-23 06:48:10|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1627022900000|2021-07-23 06:48:20|506.61|503.81|506.52|503.72|506.7|503.9|506.52|503.72|0
1627022920000|2021-07-23 06:48:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022930000|2021-07-23 06:48:50|506.43|503.63|506.43|503.63|506.43|503.63|506.34|503.54|0
1627022940000|2021-07-23 06:49:00|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627022990000|2021-07-23 06:49:50|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1627023000000|2021-07-23 06:50:00|505.98|503.18|506.16|503.36|506.16|503.36|505.98|503.18|0
1627023010000|2021-07-23 06:50:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627023020000|2021-07-23 06:50:20|506.25|503.45|506.16|503.36|506.34|503.54|506.16|503.36|0
1627023050000|2021-07-23 06:50:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627023070000|2021-07-23 06:51:10|506.25|503.45|506.16|503.36|506.25|503.45|506.16|503.36|0
1627023080000|2021-07-23 06:51:20|506.25|503.45|506.16|503.36|506.34|503.54|506.16|503.36|0
1627023100000|2021-07-23 06:51:40|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023110000|2021-07-23 06:51:50|506.07|503.27|506.16|503.36|506.16|503.36|506.07|503.27|0
1627023120000|2021-07-23 06:52:00|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023160000|2021-07-23 06:52:40|505.8|503|505.98|503.18|505.98|503.18|505.8|503|0
1627023170000|2021-07-23 06:52:50|505.8|503|505.8|503|505.89|503.09|505.8|503|0
1627023180000|2021-07-23 06:53:00|505.62|502.82|505.8|503|505.8|503|505.62|502.82|0
1627023190000|2021-07-23 06:53:10|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1627023200000|2021-07-23 06:53:20|505.8|503|505.8|503|505.8|503|505.8|503|0
1627023210000|2021-07-23 06:53:30|505.98|503.18|505.8|503|505.98|503.18|505.8|503|0
1627023230000|2021-07-23 06:53:50|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023240000|2021-07-23 06:54:00|505.89|503.09|505.8|503|505.89|503.09|505.8|503|0
1627023250000|2021-07-23 06:54:10|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023260000|2021-07-23 06:54:20|505.8|503|505.8|503|505.8|503|505.8|503|0
1627023270000|2021-07-23 06:54:30|505.71|502.91|505.8|503|505.8|503|505.71|502.91|0
1627023280000|2021-07-23 06:54:40|505.98|503.18|506.16|503.36|506.16|503.36|505.98|503.18|0
1627023320000|2021-07-23 06:55:20|505.98|503.18|505.8|503|505.98|503.18|505.8|503|0
1627023340000|2021-07-23 06:55:40|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1627023350000|2021-07-23 06:55:50|505.71|502.91|505.8|503|505.8|503|505.62|502.82|0
1627023360000|2021-07-23 06:56:00|505.62|502.82|505.98|503.18|505.98|503.18|505.62|502.82|0
1627023370000|2021-07-23 06:56:10|505.89|503.09|505.98|503.18|505.98|503.18|505.89|503.09|0
1627023390000|2021-07-23 06:56:30|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1627023400000|2021-07-23 06:56:40|505.98|503.18|505.8|503|505.98|503.18|505.8|503|0
1627023410000|2021-07-23 06:56:50|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023420000|2021-07-23 06:57:00|505.89|503.09|505.98|503.18|506.16|503.36|505.89|503.09|0
1627023430000|2021-07-23 06:57:10|506.16|503.36|505.8|503|506.16|503.36|505.8|503|0
1627023460000|2021-07-23 06:57:40|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023470000|2021-07-23 06:57:50|505.8|503|505.8|503|505.98|503.18|505.8|503|0
1627023480000|2021-07-23 06:58:00|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1627023490000|2021-07-23 06:58:10|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1627023510000|2021-07-23 06:58:30|505.98|503.18|506.16|503.36|506.16|503.36|505.98|503.18|0
1627023550000|2021-07-23 06:59:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627023560000|2021-07-23 06:59:20|506.24|503.44|506.16|503.36|506.24|503.44|506.16|503.36|0
1627023570000|2021-07-23 06:59:30|506.06|503.26|506.24|503.44|506.24|503.44|506.06|503.26|0
1627023580000|2021-07-23 06:59:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1627023590000|2021-07-23 06:59:50|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1627023600000|2021-07-23 07:00:00|506.34|503.54|506.34|503.54|506.69|503.89|506.34|503.54|0
1627023610000|2021-07-23 07:00:10|506.16|503.36|505.98|503.18|506.34|503.54|505.98|503.18|0
1627023620000|2021-07-23 07:00:20|506.16|503.36|505.8|503|506.16|503.36|505.8|503|0
1627023630000|2021-07-23 07:00:30|505.88|503.08|506.16|503.36|506.24|503.44|505.88|503.08|0
1627023640000|2021-07-23 07:00:40|505.98|503.18|505.98|503.18|506.06|503.26|505.98|503.18|0
1627023650000|2021-07-23 07:00:50|507.57|504.77|507.93|505.13|507.93|505.13|507.57|504.77|0
1627023660000|2021-07-23 07:01:00|508.11|505.31|508.02|505.22|508.11|505.31|507.93|505.13|0
1627023670000|2021-07-23 07:01:10|507.93|505.13|507.75|504.95|507.93|505.13|507.75|504.95|0
1627023680000|2021-07-23 07:01:20|507.66|504.86|507.57|504.77|507.66|504.86|507.57|504.77|0
1627023690000|2021-07-23 07:01:30|507.48|504.68|505.6|502.8|507.57|504.77|505.6|502.8|0
1627023700000|2021-07-23 07:01:40|505.69|502.89|505.43|502.63|505.69|502.89|505.43|502.63|0
1627023710000|2021-07-23 07:01:50|505.25|502.45|505.43|502.63|505.43|502.63|505.25|502.45|0
1627023720000|2021-07-23 07:02:00|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1627023730000|2021-07-23 07:02:10|505.43|502.63|505.33|502.53|505.6|502.8|505.33|502.53|0
1627023740000|2021-07-23 07:02:20|505.43|502.63|505.43|502.63|505.69|502.89|505.43|502.63|0
1627023750000|2021-07-23 07:02:30|505.6|502.8|505.6|502.8|505.78|502.98|505.43|502.63|0
1627023760000|2021-07-23 07:02:40|505.43|502.63|505.6|502.8|505.6|502.8|505.43|502.63|0
1627023770000|2021-07-23 07:02:50|505.78|502.98|505.43|502.63|505.87|503.07|505.43|502.63|0
1627023780000|2021-07-23 07:03:00|505.25|502.45|505.43|502.63|505.43|502.63|505.25|502.45|0
1627023790000|2021-07-23 07:03:10|505.25|502.45|505.15|502.35|505.33|502.53|505.15|502.35|0
1627023800000|2021-07-23 07:03:20|505.25|502.45|505.33|502.53|505.43|502.63|505.25|502.45|0
1627023810000|2021-07-23 07:03:30|505.25|502.45|505.15|502.35|505.25|502.45|505.07|502.27|0
1627023820000|2021-07-23 07:03:40|505.25|502.45|504.97|502.17|505.25|502.45|504.89|502.09|0
1627023830000|2021-07-23 07:03:50|505.07|502.27|504.89|502.09|505.07|502.27|504.89|502.09|0
1627023840000|2021-07-23 07:04:00|505.07|502.27|504.71|501.91|505.07|502.27|504.71|501.91|0
1627023850000|2021-07-23 07:04:10|504.89|502.09|504.89|502.09|504.89|502.09|504.89|502.09|0
1627023860000|2021-07-23 07:04:20|505.07|502.27|505.07|502.27|505.07|502.27|505.07|502.27|0
1627023870000|2021-07-23 07:04:30|505.42|502.62|505.6|502.8|505.6|502.8|505.42|502.62|0
1627023880000|2021-07-23 07:04:40|505.78|502.98|505.96|503.16|505.96|503.16|505.78|502.98|0
1627023890000|2021-07-23 07:04:50|505.87|503.07|505.96|503.16|505.96|503.16|505.87|503.07|0
1627023900000|2021-07-23 07:05:00|506.05|503.25|506.3|503.9|506.3|503.9|505.85|503.25|0
1627023910000|2021-07-23 07:05:10|506.48|504.08|506.12|503.72|506.48|504.08|506.12|503.72|0
1627023920000|2021-07-23 07:05:20|505.94|503.54|505.94|503.54|506.03|503.63|505.94|503.54|0
1627023930000|2021-07-23 07:05:30|505.76|503.36|505.94|503.54|506.12|503.72|505.76|503.36|0
1627023940000|2021-07-23 07:05:40|506.12|503.72|506.12|503.72|506.12|503.72|506.03|503.63|0
1627023950000|2021-07-23 07:05:50|505.94|503.54|505.58|503.18|505.94|503.54|505.58|503.18|0
1627023960000|2021-07-23 07:06:00|505.76|503.36|505.76|503.36|505.94|503.54|505.76|503.36|0
1627023970000|2021-07-23 07:06:10|505.58|503.18|505.58|503.18|505.58|503.18|505.4|503|0
1627023980000|2021-07-23 07:06:20|505.49|503.09|505.49|503.09|505.49|503.09|505.49|503.09|0
1627023990000|2021-07-23 07:06:30|505.58|503.18|505.58|503.18|505.76|503.36|505.58|503.18|0
1627024000000|2021-07-23 07:06:40|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1627024010000|2021-07-23 07:06:50|505.49|503.09|505.22|502.82|505.49|503.09|505.22|502.82|0
1627024020000|2021-07-23 07:07:00|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1627024030000|2021-07-23 07:07:10|505.4|503|505.4|503|505.4|503|505.31|502.91|0
1627024040000|2021-07-23 07:07:20|505.22|502.82|505.49|503.09|505.58|503.18|505.22|502.82|0
1627024050000|2021-07-23 07:07:30|505.4|503|505.22|502.82|505.58|503.18|505.22|502.82|0
1627024060000|2021-07-23 07:07:40|505.31|502.91|505.22|502.82|505.31|502.91|505.22|502.82|0
1627024070000|2021-07-23 07:07:50|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1627024080000|2021-07-23 07:08:00|505.13|502.73|505.04|502.64|505.13|502.73|505.04|502.64|0
1627024090000|2021-07-23 07:08:10|505.22|502.82|505.22|502.82|505.22|502.82|505.04|502.64|0
1627024100000|2021-07-23 07:08:20|505.04|502.64|505.22|502.82|505.22|502.82|504.87|502.47|0
1627024110000|2021-07-23 07:08:30|505.13|502.73|505.04|502.64|505.22|502.82|505.04|502.64|0
1627024120000|2021-07-23 07:08:40|505.13|502.73|505.13|502.73|505.13|502.73|505.04|502.64|0
1627024130000|2021-07-23 07:08:50|505.22|502.82|505.04|502.64|505.22|502.82|505.04|502.64|0
1627024140000|2021-07-23 07:09:00|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1627024150000|2021-07-23 07:09:10|505.31|502.91|505.31|502.91|505.31|502.91|505.31|502.91|0
1627024160000|2021-07-23 07:09:20|505.4|503|505.31|502.91|505.4|503|505.31|502.91|0
1627024170000|2021-07-23 07:09:30|505.4|503|505.58|503.18|505.58|503.18|505.31|502.91|0
1627024180000|2021-07-23 07:09:40|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1627024190000|2021-07-23 07:09:50|505.4|503|505.58|503.18|505.58|503.18|505.22|502.82|0
1627024200000|2021-07-23 07:10:00|505.76|503.36|505.76|503.36|505.76|503.36|505.76|503.36|0
1627024210000|2021-07-23 07:10:10|505.94|503.54|506.12|503.72|506.12|503.72|505.94|503.54|0
1627024220000|2021-07-23 07:10:20|506.3|503.9|506.12|503.72|506.3|503.9|506.12|503.72|0
1627024230000|2021-07-23 07:10:30|505.94|503.54|505.76|503.36|505.94|503.54|505.76|503.36|0
1627024240000|2021-07-23 07:10:40|505.58|503.18|505.58|503.18|505.76|503.36|505.58|503.18|0
1627024250000|2021-07-23 07:10:50|505.67|503.27|505.58|503.18|505.76|503.36|505.58|503.18|0
1627024260000|2021-07-23 07:11:00|505.76|503.36|505.58|503.18|505.76|503.36|505.4|503|0
1627024270000|2021-07-23 07:11:10|505.4|503|505.49|503.09|505.49|503.09|505.4|503|0
1627024280000|2021-07-23 07:11:20|505.58|503.18|505.31|502.91|505.58|503.18|505.31|502.91|0
1627024290000|2021-07-23 07:11:30|505.22|502.82|505.4|503|505.4|503|505.22|502.82|0
1627024300000|2021-07-23 07:11:40|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1627024310000|2021-07-23 07:11:50|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1627024320000|2021-07-23 07:12:00|505.4|503|505.22|502.82|505.4|503|505.22|502.82|0
1627024330000|2021-07-23 07:12:10|505.4|503|505.22|502.82|505.4|503|505.22|502.82|0
1627024340000|2021-07-23 07:12:20|505.04|502.64|505.22|502.82|505.22|502.82|505.04|502.64|0
1627024350000|2021-07-23 07:12:30|505.4|503|505.4|503|505.4|503|505.22|502.82|0
1627024360000|2021-07-23 07:12:40|505.49|503.09|505.4|503|505.58|503.18|505.4|503|0
1627024370000|2021-07-23 07:12:50|505.22|502.82|505.4|503|505.4|503|505.22|502.82|0
1627024380000|2021-07-23 07:13:00|505.22|502.82|505.04|502.64|505.22|502.82|505.04|502.64|0
1627024400000|2021-07-23 07:13:20|505.13|502.73|505.13|502.73|505.13|502.73|505.13|502.73|0
1627024410000|2021-07-23 07:13:30|505.22|502.82|505.49|503.09|505.49|503.09|505.22|502.82|0
1627024420000|2021-07-23 07:13:40|505.58|503.18|505.76|503.36|505.76|503.36|505.58|503.18|0
1627024430000|2021-07-23 07:13:50|505.58|503.18|505.31|502.91|505.58|503.18|505.31|502.91|0
1627024440000|2021-07-23 07:14:00|505.4|503|505.76|503.36|505.76|503.36|505.4|503|0
1627024450000|2021-07-23 07:14:10|505.58|503.18|505.58|503.18|505.66|503.26|505.58|503.18|0
1627024460000|2021-07-23 07:14:20|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1627024470000|2021-07-23 07:14:30|505.4|503|505.4|503|505.4|503|505.4|503|0
1627024480000|2021-07-23 07:14:40|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1627024490000|2021-07-23 07:14:50|505.76|503.36|505.58|503.18|505.76|503.36|505.58|503.18|0
1627024500000|2021-07-23 07:15:00|505.49|503.09|505.4|503|505.49|503.09|505.4|503|0
1627024510000|2021-07-23 07:15:10|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1627024520000|2021-07-23 07:15:20|505.31|502.91|505.22|502.82|505.31|502.91|505.22|502.82|0
1627024530000|2021-07-23 07:15:30|505.4|503|505.4|503|505.4|503|505.31|502.91|0
1627024540000|2021-07-23 07:15:40|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1627024550000|2021-07-23 07:15:50|505.31|502.91|505.49|503.09|505.58|503.18|505.31|502.91|0
1627024560000|2021-07-23 07:16:00|505.58|503.18|505.58|503.18|505.58|503.18|505.49|503.09|0
1627024570000|2021-07-23 07:16:10|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1627024580000|2021-07-23 07:16:20|505.4|503|505.4|503|505.4|503|505.31|502.91|0
1627024590000|2021-07-23 07:16:30|505.58|503.18|505.4|503|505.58|503.18|505.4|503|0
1627024600000|2021-07-23 07:16:40|505.22|502.82|505.22|502.82|505.22|502.82|505.04|502.64|0
1627024610000|2021-07-23 07:16:50|505.04|502.64|504.86|502.46|505.04|502.64|504.86|502.46|0
1627024620000|2021-07-23 07:17:00|505.04|502.64|504.95|502.55|505.04|502.64|504.95|502.55|0
1627024630000|2021-07-23 07:17:10|505.04|502.64|505.04|502.64|505.04|502.64|504.86|502.46|0
1627024650000|2021-07-23 07:17:30|504.95|502.55|504.68|502.28|504.95|502.55|504.68|502.28|0
1627024660000|2021-07-23 07:17:40|504.77|502.37|504.68|502.28|504.86|502.46|504.68|502.28|0
1627024670000|2021-07-23 07:17:50|504.5|502.1|504.68|502.28|504.68|502.28|504.5|502.1|0
1627024690000|2021-07-23 07:18:10|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1627024700000|2021-07-23 07:18:20|504.77|502.37|504.32|501.92|504.77|502.37|504.32|501.92|0
1627024710000|2021-07-23 07:18:30|504.15|501.75|504.15|501.75|504.15|501.75|503.97|501.57|0
1627024720000|2021-07-23 07:18:40|504.32|501.92|504.5|502.1|504.5|502.1|504.32|501.92|0
1627024730000|2021-07-23 07:18:50|504.68|502.28|504.68|502.28|504.68|502.28|504.5|502.1|0
1627024740000|2021-07-23 07:19:00|504.5|502.1|504.68|502.28|504.68|502.28|504.5|502.1|0
1627024750000|2021-07-23 07:19:10|504.59|502.19|504.32|501.92|504.59|502.19|504.32|501.92|0
1627024770000|2021-07-23 07:19:30|504.23|501.83|504.32|501.92|504.32|501.92|504.23|501.83|0
1627024780000|2021-07-23 07:19:40|504.5|502.1|504.41|502.01|504.5|502.1|504.41|502.01|0
1627024790000|2021-07-23 07:19:50|504.5|502.1|504.5|502.1|504.5|502.1|504.5|502.1|0
1627024800000|2021-07-23 07:20:00|504.41|502.01|504.32|501.92|504.41|502.01|504.32|501.92|0
1627024830000|2021-07-23 07:20:30|504.5|502.1|504.86|502.46|504.86|502.46|504.5|502.1|0
1627024840000|2021-07-23 07:20:40|504.77|502.37|504.5|502.1|504.77|502.37|504.5|502.1|0
1627024850000|2021-07-23 07:20:50|504.32|501.92|504.5|502.1|504.5|502.1|504.32|501.92|0
1627024860000|2021-07-23 07:21:00|504.59|502.19|504.5|502.1|504.68|502.28|504.5|502.1|0
1627024870000|2021-07-23 07:21:10|504.68|502.28|504.59|502.19|504.68|502.28|504.59|502.19|0
1627024880000|2021-07-23 07:21:20|504.5|502.1|504.32|501.92|504.5|502.1|504.32|501.92|0
1627024890000|2021-07-23 07:21:30|504.5|502.1|504.32|501.92|504.5|502.1|504.32|501.92|0
1627024900000|2021-07-23 07:21:40|504.14|501.74|504.14|501.74|504.14|501.74|504.14|501.74|0
1627024910000|2021-07-23 07:21:50|503.97|501.57|504.14|501.74|504.14|501.74|503.97|501.57|0
1627024920000|2021-07-23 07:22:00|504.32|501.92|504.41|502.01|504.41|502.01|504.32|501.92|0
1627024930000|2021-07-23 07:22:10|504.5|502.1|504.68|502.28|504.68|502.28|504.5|502.1|0
1627024940000|2021-07-23 07:22:20|504.5|502.1|504.5|502.1|504.68|502.28|504.5|502.1|0
1627024950000|2021-07-23 07:22:30|504.68|502.28|504.68|502.28|504.68|502.28|504.5|502.1|0
1627024960000|2021-07-23 07:22:40|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1627024970000|2021-07-23 07:22:50|505.04|502.64|505.04|502.64|505.04|502.64|504.86|502.46|0
1627024980000|2021-07-23 07:23:00|505.12|502.72|505.22|502.82|505.22|502.82|505.04|502.64|0
1627024990000|2021-07-23 07:23:10|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1627025000000|2021-07-23 07:23:20|505.22|502.82|505.22|502.82|505.4|503|505.22|502.82|0
1627025010000|2021-07-23 07:23:30|505.04|502.64|505.04|502.64|505.04|502.64|505.04|502.64|0
1627025020000|2021-07-23 07:23:40|504.86|502.46|505.04|502.64|505.04|502.64|504.86|502.46|0
1627025030000|2021-07-23 07:23:50|504.86|502.46|505.04|502.64|505.04|502.64|504.86|502.46|0
1627025040000|2021-07-23 07:24:00|504.95|502.55|505.04|502.64|505.22|502.82|504.95|502.55|0
1627025050000|2021-07-23 07:24:10|505.12|502.72|505.04|502.64|505.22|502.82|505.04|502.64|0
1627025060000|2021-07-23 07:24:20|505.22|502.82|505.04|502.64|505.22|502.82|505.04|502.64|0
1627025070000|2021-07-23 07:24:30|505.12|502.72|505.3|502.9|505.3|502.9|505.12|502.72|0
1627025080000|2021-07-23 07:24:40|505.22|502.82|505.04|502.64|505.22|502.82|505.04|502.64|0
1627025090000|2021-07-23 07:24:50|505.12|502.72|505.04|502.64|505.22|502.82|505.04|502.64|0
1627025100000|2021-07-23 07:25:00|505.22|502.82|505.93|503.53|506.02|503.62|505.22|502.82|0
1627025110000|2021-07-23 07:25:10|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1627025130000|2021-07-23 07:25:30|505.84|503.44|505.75|503.35|505.84|503.44|505.75|503.35|0
1627025140000|2021-07-23 07:25:40|505.93|503.53|505.84|503.44|505.93|503.53|505.75|503.35|0
1627025150000|2021-07-23 07:25:50|505.75|503.35|505.57|503.17|505.75|503.35|505.57|503.17|0
1627025160000|2021-07-23 07:26:00|505.4|503|505.48|503.08|505.48|503.08|505.4|503|0
1627025170000|2021-07-23 07:26:10|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1627025180000|2021-07-23 07:26:20|505.75|503.35|506.11|503.71|506.11|503.71|505.75|503.35|0
1627025200000|2021-07-23 07:26:40|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627025210000|2021-07-23 07:26:50|505.66|503.26|505.75|503.35|505.75|503.35|505.66|503.26|0
1627025230000|2021-07-23 07:27:10|505.93|503.53|505.75|503.35|505.93|503.53|505.75|503.35|0
1627025240000|2021-07-23 07:27:20|505.93|503.53|505.75|503.35|505.93|503.53|505.75|503.35|0
1627025250000|2021-07-23 07:27:30|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1627025270000|2021-07-23 07:27:50|505.39|502.99|505.39|502.99|505.39|502.99|505.39|502.99|0
1627025300000|2021-07-23 07:28:20|505.48|503.08|505.57|503.17|505.75|503.35|505.48|503.08|0
1627025310000|2021-07-23 07:28:30|505.75|503.35|505.66|503.26|505.75|503.35|505.66|503.26|0
1627025320000|2021-07-23 07:28:40|505.75|503.35|505.84|503.44|505.84|503.44|505.75|503.35|0
1627025330000|2021-07-23 07:28:50|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627025340000|2021-07-23 07:29:00|505.84|503.44|505.84|503.44|505.84|503.44|505.84|503.44|0
1627025350000|2021-07-23 07:29:10|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1627025370000|2021-07-23 07:29:30|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627025380000|2021-07-23 07:29:40|506.02|503.62|505.93|503.53|506.02|503.62|505.75|503.35|0
1627025390000|2021-07-23 07:29:50|505.84|503.44|505.66|503.26|505.84|503.44|505.66|503.26|0
1627025400000|2021-07-23 07:30:00|505.57|503.17|506.47|504.07|506.47|504.07|505.57|503.17|0
1627025410000|2021-07-23 07:30:10|506.38|503.98|506.47|504.07|506.55|504.15|506.38|503.98|0
1627025420000|2021-07-23 07:30:20|506.29|503.89|506.29|503.89|506.29|503.89|506.29|503.89|0
1627025430000|2021-07-23 07:30:30|506.38|503.98|506.29|503.89|506.47|504.07|506.29|503.89|0
1627025440000|2021-07-23 07:30:40|506.38|503.98|506.55|504.15|506.65|504.25|506.38|503.98|0
1627025450000|2021-07-23 07:30:50|506.65|504.25|506.47|504.07|506.65|504.25|506.47|504.07|0
1627025460000|2021-07-23 07:31:00|506.29|503.89|506.29|503.89|506.47|504.07|506.29|503.89|0
1627025470000|2021-07-23 07:31:10|506.47|504.07|506.47|504.07|506.47|504.07|506.47|504.07|0
1627025480000|2021-07-23 07:31:20|506.65|504.25|506.65|504.25|506.65|504.25|506.65|504.25|0
1627025500000|2021-07-23 07:31:40|506.47|504.07|506.29|503.89|506.47|504.07|506.29|503.89|0
1627025510000|2021-07-23 07:31:50|506.11|503.71|506.29|503.89|506.29|503.89|506.11|503.71|0
1627025520000|2021-07-23 07:32:00|506.11|503.71|506.11|503.71|506.11|503.71|505.93|503.53|0
1627025530000|2021-07-23 07:32:10|505.93|503.53|506.11|503.71|506.11|503.71|505.93|503.53|0
1627025540000|2021-07-23 07:32:20|506.2|503.8|506.02|503.62|506.2|503.8|506.02|503.62|0
1627025550000|2021-07-23 07:32:30|505.93|503.53|506.29|503.89|506.29|503.89|505.93|503.53|0
1627025570000|2021-07-23 07:32:50|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1627025580000|2021-07-23 07:33:00|506.29|503.89|506.29|503.89|506.29|503.89|506.11|503.71|0
1627025590000|2021-07-23 07:33:10|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025600000|2021-07-23 07:33:20|506.11|503.71|506.02|503.62|506.11|503.71|505.93|503.53|0
1627025610000|2021-07-23 07:33:30|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025620000|2021-07-23 07:33:40|505.75|503.35|505.93|503.53|506.11|503.71|505.75|503.35|0
1627025640000|2021-07-23 07:34:00|506.11|503.71|505.75|503.35|506.11|503.71|505.75|503.35|0
1627025650000|2021-07-23 07:34:10|505.84|503.44|505.93|503.53|505.93|503.53|505.84|503.44|0
1627025660000|2021-07-23 07:34:20|505.84|503.44|505.75|503.35|505.93|503.53|505.75|503.35|0
1627025670000|2021-07-23 07:34:30|505.93|503.53|505.75|503.35|505.93|503.53|505.75|503.35|0
1627025690000|2021-07-23 07:34:50|505.93|503.53|506.11|503.71|506.11|503.71|505.93|503.53|0
1627025700000|2021-07-23 07:35:00|505.93|503.53|506.11|503.71|506.11|503.71|505.93|503.53|0
1627025710000|2021-07-23 07:35:10|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627025720000|2021-07-23 07:35:20|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025730000|2021-07-23 07:35:30|506.11|503.71|506.29|503.89|506.29|503.89|506.11|503.71|0
1627025740000|2021-07-23 07:35:40|506.19|503.79|506.29|503.89|506.29|503.89|506.11|503.71|0
1627025750000|2021-07-23 07:35:50|506.19|503.79|506.11|503.71|506.19|503.79|506.11|503.71|0
1627025760000|2021-07-23 07:36:00|506.19|503.79|506.29|503.89|506.29|503.89|506.11|503.71|0
1627025770000|2021-07-23 07:36:10|506.47|504.07|506.29|503.89|506.47|504.07|506.29|503.89|0
1627025790000|2021-07-23 07:36:30|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025800000|2021-07-23 07:36:40|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025810000|2021-07-23 07:36:50|505.75|503.35|505.57|503.17|505.75|503.35|505.57|503.17|0
1627025820000|2021-07-23 07:37:00|505.75|503.35|505.57|503.17|505.75|503.35|505.57|503.17|0
1627025830000|2021-07-23 07:37:10|505.75|503.35|505.57|503.17|505.75|503.35|505.57|503.17|0
1627025840000|2021-07-23 07:37:20|505.75|503.35|505.75|503.35|505.75|503.35|505.66|503.26|0
1627025850000|2021-07-23 07:37:30|505.93|503.53|505.93|503.53|506.11|503.71|505.93|503.53|0
1627025860000|2021-07-23 07:37:40|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1627025870000|2021-07-23 07:37:50|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627025880000|2021-07-23 07:38:00|506.01|503.61|505.93|503.53|506.01|503.61|505.93|503.53|0
1627025890000|2021-07-23 07:38:10|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1627025900000|2021-07-23 07:38:20|505.93|503.53|506.11|503.71|506.11|503.71|505.93|503.53|0
1627025910000|2021-07-23 07:38:30|506.19|503.79|506.11|503.71|506.19|503.79|506.11|503.71|0
1627025930000|2021-07-23 07:38:50|506.01|503.61|506.19|503.79|506.19|503.79|506.01|503.61|0
1627025940000|2021-07-23 07:39:00|506.29|503.89|506.11|503.71|506.29|503.89|506.11|503.71|0
1627025950000|2021-07-23 07:39:10|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1627025960000|2021-07-23 07:39:20|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1627025970000|2021-07-23 07:39:30|506.01|503.61|505.93|503.53|506.01|503.61|505.93|503.53|0
1627025980000|2021-07-23 07:39:40|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1627025990000|2021-07-23 07:39:50|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627026000000|2021-07-23 07:40:00|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026010000|2021-07-23 07:40:10|505.57|503.17|505.57|503.17|505.57|503.17|505.39|502.99|0
1627026020000|2021-07-23 07:40:20|505.66|503.26|505.66|503.26|505.66|503.26|505.66|503.26|0
1627026030000|2021-07-23 07:40:30|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1627026050000|2021-07-23 07:40:50|505.75|503.35|505.93|503.53|505.93|503.53|505.75|503.35|0
1627026060000|2021-07-23 07:41:00|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1627026080000|2021-07-23 07:41:20|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1627026090000|2021-07-23 07:41:30|505.75|503.35|505.93|503.53|505.93|503.53|505.75|503.35|0
1627026100000|2021-07-23 07:41:40|505.75|503.35|506.01|503.61|506.01|503.61|505.75|503.35|0
1627026110000|2021-07-23 07:41:50|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1627026120000|2021-07-23 07:42:00|506.19|503.79|506.11|503.71|506.19|503.79|506.11|503.71|0
1627026130000|2021-07-23 07:42:10|505.93|503.53|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026140000|2021-07-23 07:42:20|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026150000|2021-07-23 07:42:30|506.01|503.61|506.11|503.71|506.19|503.79|506.01|503.61|0
1627026160000|2021-07-23 07:42:40|506.28|503.88|506.11|503.71|506.28|503.88|506.11|503.71|0
1627026170000|2021-07-23 07:42:50|505.93|503.53|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026180000|2021-07-23 07:43:00|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1627026190000|2021-07-23 07:43:10|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1627026200000|2021-07-23 07:43:20|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026210000|2021-07-23 07:43:30|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026220000|2021-07-23 07:43:40|506.11|503.71|505.93|503.53|506.11|503.71|505.93|503.53|0
1627026230000|2021-07-23 07:43:50|506.1|503.7|506.1|503.7|506.1|503.7|506.1|503.7|0
1627026240000|2021-07-23 07:44:00|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627026250000|2021-07-23 07:44:10|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1627026260000|2021-07-23 07:44:20|505.83|503.43|505.93|503.53|505.93|503.53|505.83|503.43|0
1627026270000|2021-07-23 07:44:30|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1627026280000|2021-07-23 07:44:40|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627026290000|2021-07-23 07:44:50|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1627026300000|2021-07-23 07:45:00|505.93|503.53|506.28|503.88|506.28|503.88|505.93|503.53|0
1627026310000|2021-07-23 07:45:10|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1627026320000|2021-07-23 07:45:20|506.28|503.88|506.1|503.7|506.46|504.06|506.1|503.7|0
1627026330000|2021-07-23 07:45:30|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1627026340000|2021-07-23 07:45:40|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1627026350000|2021-07-23 07:45:50|506.1|503.7|506.1|503.7|506.1|503.7|506.1|503.7|0
1627026360000|2021-07-23 07:46:00|506.28|503.88|506.1|503.7|506.28|503.88|506.1|503.7|0
1627026370000|2021-07-23 07:46:10|505.93|503.53|505.92|503.52|505.93|503.53|505.92|503.52|0
1627026390000|2021-07-23 07:46:30|505.75|503.35|505.92|503.52|505.92|503.52|505.75|503.35|0
1627026400000|2021-07-23 07:46:40|506.1|503.7|505.92|503.52|506.1|503.7|505.92|503.52|0
1627026410000|2021-07-23 07:46:50|506.01|503.61|505.92|503.52|506.01|503.61|505.92|503.52|0
1627026420000|2021-07-23 07:47:00|506.1|503.7|506.19|503.79|506.28|503.88|506.1|503.7|0
1627026430000|2021-07-23 07:47:10|506.1|503.7|506.1|503.7|506.19|503.79|506.1|503.7|0
1627026440000|2021-07-23 07:47:20|506.28|503.88|506.46|504.06|506.46|504.06|506.28|503.88|0
1627026450000|2021-07-23 07:47:30|506.82|504.42|506.64|504.24|506.82|504.42|506.64|504.24|0
1627026460000|2021-07-23 07:47:40|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1627026470000|2021-07-23 07:47:50|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1627026480000|2021-07-23 07:48:00|506.55|504.15|506.46|504.06|506.55|504.15|506.46|504.06|0
1627026490000|2021-07-23 07:48:10|506.28|503.88|506.28|503.88|506.37|503.97|506.28|503.88|0
1627026500000|2021-07-23 07:48:20|506.46|504.06|506.46|504.06|506.64|504.24|506.46|504.06|0
1627026510000|2021-07-23 07:48:30|506.64|504.24|506.46|504.06|506.64|504.24|506.46|504.06|0
1627026520000|2021-07-23 07:48:40|506.55|504.15|506.28|503.88|506.55|504.15|506.28|503.88|0
1627026540000|2021-07-23 07:49:00|506.46|504.06|506.37|503.97|506.46|504.06|506.37|503.97|0
1627026550000|2021-07-23 07:49:10|506.46|504.06|506.28|503.88|506.46|504.06|506.28|503.88|0
1627026560000|2021-07-23 07:49:20|506.46|504.06|506.46|504.06|506.46|504.06|506.46|504.06|0
1627026570000|2021-07-23 07:49:30|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1627026580000|2021-07-23 07:49:40|506.64|504.24|506.64|504.24|506.64|504.24|506.64|504.24|0
1627026610000|2021-07-23 07:50:10|506.82|504.42|506.64|504.24|506.82|504.42|506.64|504.24|0
1627026620000|2021-07-23 07:50:20|506.82|504.42|506.82|504.42|506.82|504.42|506.82|504.42|0
1627026630000|2021-07-23 07:50:30|506.73|504.33|506.82|504.42|506.82|504.42|506.64|504.24|0
1627026660000|2021-07-23 07:51:00|506.64|504.24|506.64|504.24|506.64|504.24|506.64|504.24|0
1627026670000|2021-07-23 07:51:10|506.73|504.33|506.82|504.42|507|504.6|506.73|504.33|0
1627026680000|2021-07-23 07:51:20|506.9|504.5|506.82|504.42|507|504.6|506.82|504.42|0
1627026690000|2021-07-23 07:51:30|507|504.6|507|504.6|507|504.6|507|504.6|0
1627026700000|2021-07-23 07:51:40|507.18|504.78|507.18|504.78|507.18|504.78|507.18|504.78|0
1627026710000|2021-07-23 07:51:50|507|504.6|507|504.6|507.18|504.78|507|504.6|0
1627026720000|2021-07-23 07:52:00|507.18|504.78|507.18|504.78|507.18|504.78|507.18|504.78|0
1627026740000|2021-07-23 07:52:20|507|504.6|507.08|504.68|507.08|504.68|507|504.6|0
1627026750000|2021-07-23 07:52:30|507|504.6|507|504.6|507|504.6|507|504.6|0
1627026760000|2021-07-23 07:52:40|507.18|504.78|507.18|504.78|507.18|504.78|507.18|504.78|0
1627026770000|2021-07-23 07:52:50|507|504.6|507.18|504.78|507.18|504.78|507|504.6|0
1627026780000|2021-07-23 07:53:00|507|504.6|507.18|504.78|507.18|504.78|507|504.6|0
1627026790000|2021-07-23 07:53:10|507.54|505.14|507.36|504.96|507.54|505.14|507.36|504.96|0
1627026800000|2021-07-23 07:53:20|507.54|505.14|507.54|505.14|507.54|505.14|507.54|505.14|0
1627026820000|2021-07-23 07:53:40|507.36|504.96|507.53|505.13|507.71|505.31|507.36|504.96|0
1627026830000|2021-07-23 07:53:50|507.62|505.22|507.89|505.49|507.89|505.49|507.62|505.22|0
1627026840000|2021-07-23 07:54:00|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627026850000|2021-07-23 07:54:10|507.71|505.31|507.8|505.4|507.8|505.4|507.71|505.31|0
1627026860000|2021-07-23 07:54:20|508.07|505.67|507.89|505.49|508.07|505.67|507.89|505.49|0
1627026870000|2021-07-23 07:54:30|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627026880000|2021-07-23 07:54:40|507.89|505.49|508.07|505.67|508.07|505.67|507.89|505.49|0
1627026890000|2021-07-23 07:54:50|507.89|505.49|507.89|505.49|508.07|505.67|507.89|505.49|0
1627026900000|2021-07-23 07:55:00|508.07|505.67|508.07|505.67|508.07|505.67|507.89|505.49|0
1627026910000|2021-07-23 07:55:10|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1627026920000|2021-07-23 07:55:20|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627026950000|2021-07-23 07:55:50|508.07|505.67|507.98|505.58|508.07|505.67|507.98|505.58|0
1627026960000|2021-07-23 07:56:00|508.07|505.67|507.89|505.49|508.07|505.67|507.89|505.49|0
1627026980000|2021-07-23 07:56:20|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1627026990000|2021-07-23 07:56:30|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627027030000|2021-07-23 07:57:10|508.07|505.67|507.89|505.49|508.07|505.67|507.89|505.49|0
1627027060000|2021-07-23 07:57:40|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027070000|2021-07-23 07:57:50|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1627027080000|2021-07-23 07:58:00|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627027090000|2021-07-23 07:58:10|507.71|505.31|508.07|505.67|508.07|505.67|507.71|505.31|0
1627027100000|2021-07-23 07:58:20|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1627027110000|2021-07-23 07:58:30|508.07|505.67|507.89|505.49|508.07|505.67|507.89|505.49|0
1627027120000|2021-07-23 07:58:40|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027130000|2021-07-23 07:58:50|507.98|505.58|507.98|505.58|507.98|505.58|507.98|505.58|0
1627027140000|2021-07-23 07:59:00|507.89|505.49|507.71|505.31|507.89|505.49|507.71|505.31|0
1627027150000|2021-07-23 07:59:10|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1627027160000|2021-07-23 07:59:20|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1627027170000|2021-07-23 07:59:30|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027180000|2021-07-23 07:59:40|507.98|505.58|508.07|505.67|508.07|505.67|507.8|505.4|0
1627027200000|2021-07-23 08:00:00|508.25|505.85|508.43|506.03|508.43|506.03|508.25|505.85|0
1627027210000|2021-07-23 08:00:10|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027250000|2021-07-23 08:00:50|508.07|505.67|508.16|505.76|508.16|505.76|508.07|505.67|0
1627027260000|2021-07-23 08:01:00|508.07|505.67|508.07|505.67|508.16|505.76|508.07|505.67|0
1627027270000|2021-07-23 08:01:10|508.25|505.85|508.25|505.85|508.61|506.21|508.25|505.85|0
1627027280000|2021-07-23 08:01:20|508.43|506.03|508.25|505.85|508.43|506.03|508.25|505.85|0
1627027290000|2021-07-23 08:01:30|508.34|505.94|508.43|506.03|508.43|506.03|508.34|505.94|0
1627027300000|2021-07-23 08:01:40|508.34|505.94|508.25|505.85|508.34|505.94|508.25|505.85|0
1627027310000|2021-07-23 08:01:50|508.43|506.03|508.43|506.03|508.43|506.03|508.43|506.03|0
1627027320000|2021-07-23 08:02:00|508.25|505.85|508.07|505.67|508.25|505.85|508.07|505.67|0
1627027350000|2021-07-23 08:02:30|507.98|505.58|508.07|505.67|508.07|505.67|507.98|505.58|0
1627027360000|2021-07-23 08:02:40|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027380000|2021-07-23 08:03:00|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027390000|2021-07-23 08:03:10|508.16|505.76|508.25|505.85|508.25|505.85|508.16|505.76|0
1627027400000|2021-07-23 08:03:20|508.33|505.93|508.25|505.85|508.33|505.93|508.25|505.85|0
1627027410000|2021-07-23 08:03:30|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027420000|2021-07-23 08:03:40|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027430000|2021-07-23 08:03:50|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027460000|2021-07-23 08:04:20|508.25|505.85|508.07|505.67|508.25|505.85|508.07|505.67|0
1627027470000|2021-07-23 08:04:30|508.16|505.76|508.16|505.76|508.16|505.76|508.16|505.76|0
1627027480000|2021-07-23 08:04:40|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027490000|2021-07-23 08:04:50|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027500000|2021-07-23 08:05:00|508.25|505.85|508.07|505.67|508.25|505.85|508.07|505.67|0
1627027510000|2021-07-23 08:05:10|507.89|505.49|508.07|505.67|508.07|505.67|507.89|505.49|0
1627027540000|2021-07-23 08:05:40|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1627027550000|2021-07-23 08:05:50|508.07|505.67|507.89|505.49|508.07|505.67|507.89|505.49|0
1627027560000|2021-07-23 08:06:00|507.71|505.31|507.53|505.13|507.71|505.31|507.53|505.13|0
1627027570000|2021-07-23 08:06:10|507.35|504.95|507.35|504.95|507.35|504.95|507.35|504.95|0
1627027580000|2021-07-23 08:06:20|507.53|505.13|507.53|505.13|507.53|505.13|507.53|505.13|0
1627027600000|2021-07-23 08:06:40|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627027610000|2021-07-23 08:06:50|507.71|505.31|507.53|505.13|507.71|505.31|507.53|505.13|0
1627027620000|2021-07-23 08:07:00|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1627027630000|2021-07-23 08:07:10|507.97|505.57|507.97|505.57|507.97|505.57|507.97|505.57|0
1627027640000|2021-07-23 08:07:20|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027660000|2021-07-23 08:07:40|508.25|505.85|508.07|505.67|508.25|505.85|508.07|505.67|0
1627027670000|2021-07-23 08:07:50|507.97|505.57|508.07|505.67|508.07|505.67|507.97|505.57|0
1627027680000|2021-07-23 08:08:00|508.15|505.75|507.89|505.49|508.15|505.75|507.89|505.49|0
1627027690000|2021-07-23 08:08:10|507.97|505.57|508.07|505.67|508.07|505.67|507.89|505.49|0
1627027700000|2021-07-23 08:08:20|507.97|505.57|508.07|505.67|508.07|505.67|507.97|505.57|0
1627027710000|2021-07-23 08:08:30|507.89|505.49|508.07|505.67|508.07|505.67|507.89|505.49|0
1627027720000|2021-07-23 08:08:40|507.89|505.49|508.07|505.67|508.07|505.67|507.89|505.49|0
1627027730000|2021-07-23 08:08:50|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027750000|2021-07-23 08:09:10|508.33|505.93|508.43|506.03|508.43|506.03|508.33|505.93|0
1627027760000|2021-07-23 08:09:20|508.61|506.21|508.61|506.21|508.61|506.21|508.61|506.21|0
1627027770000|2021-07-23 08:09:30|508.51|506.11|508.61|506.21|508.61|506.21|508.43|506.03|0
1627027780000|2021-07-23 08:09:40|508.43|506.03|508.25|505.85|508.43|506.03|508.25|505.85|0
1627027790000|2021-07-23 08:09:50|508.43|506.03|508.33|505.93|508.43|506.03|508.33|505.93|0
1627027800000|2021-07-23 08:10:00|508.25|505.85|508.25|505.85|508.33|505.93|508.25|505.85|0
1627027820000|2021-07-23 08:10:20|508.15|505.75|508.25|505.85|508.25|505.85|508.07|505.67|0
1627027830000|2021-07-23 08:10:30|508.07|505.67|508.07|505.67|508.25|505.85|508.07|505.67|0
1627027860000|2021-07-23 08:11:00|508.15|505.75|508.07|505.67|508.15|505.75|508.07|505.67|0
1627027870000|2021-07-23 08:11:10|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027880000|2021-07-23 08:11:20|508.15|505.75|508.25|505.85|508.25|505.85|508.15|505.75|0
1627027890000|2021-07-23 08:11:30|508.43|506.03|508.43|506.03|508.43|506.03|508.43|506.03|0
1627027910000|2021-07-23 08:11:50|508.33|505.93|508.43|506.03|508.43|506.03|508.25|505.85|0
1627027920000|2021-07-23 08:12:00|508.33|505.93|508.25|505.85|508.33|505.93|508.15|505.75|0
1627027930000|2021-07-23 08:12:10|508.15|505.75|508.15|505.75|508.15|505.75|508.15|505.75|0
1627027940000|2021-07-23 08:12:20|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027960000|2021-07-23 08:12:40|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627027970000|2021-07-23 08:12:50|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627027980000|2021-07-23 08:13:00|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627028000000|2021-07-23 08:13:20|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1627028010000|2021-07-23 08:13:30|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028020000|2021-07-23 08:13:40|508.33|505.93|508.24|505.84|508.33|505.93|508.24|505.84|0
1627028030000|2021-07-23 08:13:50|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627028040000|2021-07-23 08:14:00|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028050000|2021-07-23 08:14:10|508.07|505.67|508.15|505.75|508.15|505.75|508.07|505.67|0
1627028060000|2021-07-23 08:14:20|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1627028080000|2021-07-23 08:14:40|508.24|505.84|508.07|505.67|508.24|505.84|508.07|505.67|0
1627028090000|2021-07-23 08:14:50|508.24|505.84|508.07|505.67|508.24|505.84|508.07|505.67|0
1627028100000|2021-07-23 08:15:00|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028110000|2021-07-23 08:15:10|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627028130000|2021-07-23 08:15:30|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627028140000|2021-07-23 08:15:40|508.51|506.11|508.6|506.2|508.6|506.2|508.42|506.02|0
1627028150000|2021-07-23 08:15:50|508.42|506.02|508.42|506.02|508.51|506.11|508.42|506.02|0
1627028160000|2021-07-23 08:16:00|508.33|505.93|508.24|505.84|508.33|505.93|508.24|505.84|0
1627028170000|2021-07-23 08:16:10|508.42|506.02|508.6|506.2|508.6|506.2|508.42|506.02|0
1627028180000|2021-07-23 08:16:20|508.51|506.11|508.51|506.11|508.51|506.11|508.51|506.11|0
1627028190000|2021-07-23 08:16:30|508.42|506.02|508.6|506.2|508.6|506.2|508.42|506.02|0
1627028200000|2021-07-23 08:16:40|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627028210000|2021-07-23 08:16:50|508.6|506.2|508.42|506.02|508.6|506.2|508.42|506.02|0
1627028290000|2021-07-23 08:18:10|508.6|506.2|508.42|506.02|508.6|506.2|508.42|506.02|0
1627028300000|2021-07-23 08:18:20|508.6|506.2|508.42|506.02|508.6|506.2|508.42|506.02|0
1627028310000|2021-07-23 08:18:30|508.51|506.11|508.6|506.2|508.6|506.2|508.51|506.11|0
1627028320000|2021-07-23 08:18:40|508.51|506.11|508.6|506.2|508.6|506.2|508.51|506.11|0
1627028330000|2021-07-23 08:18:50|508.51|506.11|508.42|506.02|508.51|506.11|508.42|506.02|0
1627028340000|2021-07-23 08:19:00|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627028350000|2021-07-23 08:19:10|508.51|506.11|508.42|506.02|508.6|506.2|508.42|506.02|0
1627028370000|2021-07-23 08:19:30|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627028380000|2021-07-23 08:19:40|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627028450000|2021-07-23 08:20:50|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028470000|2021-07-23 08:21:10|508.15|505.75|508.15|505.75|508.15|505.75|508.15|505.75|0
1627028480000|2021-07-23 08:21:20|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1627028510000|2021-07-23 08:21:50|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028520000|2021-07-23 08:22:00|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1627028530000|2021-07-23 08:22:10|508.24|505.84|508.06|505.66|508.24|505.84|508.06|505.66|0
1627028540000|2021-07-23 08:22:20|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028550000|2021-07-23 08:22:30|508.06|505.66|507.88|505.48|508.06|505.66|507.88|505.48|0
1627028580000|2021-07-23 08:23:00|507.7|505.3|507.7|505.3|507.88|505.48|507.7|505.3|0
1627028590000|2021-07-23 08:23:10|507.79|505.39|507.88|505.48|507.88|505.48|507.79|505.39|0
1627028620000|2021-07-23 08:23:40|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1627028630000|2021-07-23 08:23:50|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627028640000|2021-07-23 08:24:00|508.15|505.75|507.97|505.57|508.15|505.75|507.97|505.57|0
1627028650000|2021-07-23 08:24:10|507.88|505.48|507.88|505.48|507.88|505.48|507.88|505.48|0
1627028660000|2021-07-23 08:24:20|507.97|505.57|507.88|505.48|507.97|505.57|507.88|505.48|0
1627028670000|2021-07-23 08:24:30|508.06|505.66|508.06|505.66|508.06|505.66|507.97|505.57|0
1627028690000|2021-07-23 08:24:50|508.15|505.75|508.15|505.75|508.15|505.75|508.15|505.75|0
1627028700000|2021-07-23 08:25:00|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1627028740000|2021-07-23 08:25:40|507.88|505.48|508.06|505.66|508.06|505.66|507.88|505.48|0
1627028760000|2021-07-23 08:26:00|507.88|505.48|507.7|505.3|507.88|505.48|507.7|505.3|0
1627028770000|2021-07-23 08:26:10|507.79|505.39|507.88|505.48|507.88|505.48|507.79|505.39|0
1627028780000|2021-07-23 08:26:20|507.7|505.3|507.88|505.48|507.88|505.48|507.7|505.3|0
1627028790000|2021-07-23 08:26:30|507.7|505.3|507.7|505.3|507.7|505.3|507.7|505.3|0
1627028800000|2021-07-23 08:26:40|507.88|505.48|507.88|505.48|507.88|505.48|507.88|505.48|0
1627028820000|2021-07-23 08:27:00|507.79|505.39|507.79|505.39|507.79|505.39|507.79|505.39|0
1627028830000|2021-07-23 08:27:10|507.88|505.48|507.7|505.3|507.88|505.48|507.7|505.3|0
1627028840000|2021-07-23 08:27:20|507.88|505.48|507.88|505.48|507.88|505.48|507.88|505.48|0
1627028850000|2021-07-23 08:27:30|507.7|505.3|507.7|505.3|507.79|505.39|507.7|505.3|0
1627028860000|2021-07-23 08:27:40|507.88|505.48|507.88|505.48|507.88|505.48|507.7|505.3|0
1627028870000|2021-07-23 08:27:50|507.79|505.39|507.88|505.48|507.88|505.48|507.79|505.39|0
1627028880000|2021-07-23 08:28:00|508.06|505.66|508.06|505.66|508.06|505.66|508.06|505.66|0
1627028890000|2021-07-23 08:28:10|507.88|505.48|508.06|505.66|508.06|505.66|507.88|505.48|0
1627028970000|2021-07-23 08:29:30|507.88|505.48|507.88|505.48|507.88|505.48|507.88|505.48|0
1627029000000|2021-07-23 08:30:00|507.97|505.57|508.06|505.66|508.06|505.66|507.97|505.57|0
1627029020000|2021-07-23 08:30:20|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627029030000|2021-07-23 08:30:30|508.15|505.75|508.06|505.66|508.15|505.75|508.06|505.66|0
1627029040000|2021-07-23 08:30:40|507.97|505.57|508.06|505.66|508.06|505.66|507.97|505.57|0
1627029070000|2021-07-23 08:31:10|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627029080000|2021-07-23 08:31:20|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627029120000|2021-07-23 08:32:00|508.32|505.92|508.32|505.92|508.42|506.02|508.24|505.84|0
1627029130000|2021-07-23 08:32:10|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1627029160000|2021-07-23 08:32:40|508.42|506.02|508.24|505.84|508.42|506.02|508.24|505.84|0
1627029210000|2021-07-23 08:33:30|508.32|505.92|508.24|505.84|508.32|505.92|508.24|505.84|0
1627029220000|2021-07-23 08:33:40|508.42|506.02|508.24|505.84|508.42|506.02|508.24|505.84|0
1627029230000|2021-07-23 08:33:50|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627029250000|2021-07-23 08:34:10|508.6|506.2|508.42|506.02|508.6|506.2|508.42|506.02|0
1627029260000|2021-07-23 08:34:20|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627029270000|2021-07-23 08:34:30|508.68|506.28|508.78|506.38|508.78|506.38|508.68|506.28|0
1627029290000|2021-07-23 08:34:50|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627029320000|2021-07-23 08:35:20|508.42|506.02|508.6|506.2|508.6|506.2|508.42|506.02|0
1627029330000|2021-07-23 08:35:30|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1627029360000|2021-07-23 08:36:00|508.6|506.2|508.6|506.2|508.6|506.2|508.6|506.2|0
1627029370000|2021-07-23 08:36:10|508.68|506.28|508.68|506.28|508.68|506.28|508.68|506.28|0
1627029380000|2021-07-23 08:36:20|508.77|506.37|508.77|506.37|508.77|506.37|508.6|506.2|0
1627029420000|2021-07-23 08:37:00|508.68|506.28|508.6|506.2|508.68|506.28|508.6|506.2|0
1627029430000|2021-07-23 08:37:10|508.77|506.37|508.86|506.46|508.95|506.55|508.77|506.37|0
1627029440000|2021-07-23 08:37:20|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627029450000|2021-07-23 08:37:30|509.13|506.73|509.13|506.73|509.31|506.91|509.13|506.73|0
1627029460000|2021-07-23 08:37:40|509.31|506.91|509.13|506.73|509.31|506.91|509.13|506.73|0
1627029470000|2021-07-23 08:37:50|508.95|506.55|509.31|506.91|509.31|506.91|508.95|506.55|0
1627029500000|2021-07-23 08:38:20|509.4|507|509.49|507.09|509.49|507.09|509.4|507|0
1627029510000|2021-07-23 08:38:30|509.31|506.91|509.49|507.09|509.49|507.09|509.31|506.91|0
1627029530000|2021-07-23 08:38:50|509.67|507.27|509.49|507.09|509.67|507.27|509.49|507.09|0
1627029540000|2021-07-23 08:39:00|509.31|506.91|509.49|507.09|509.49|507.09|509.31|506.91|0
1627029600000|2021-07-23 08:40:00|509.31|506.91|509.31|506.91|509.4|507|509.31|506.91|0
1627029620000|2021-07-23 08:40:20|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1627029630000|2021-07-23 08:40:30|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627029640000|2021-07-23 08:40:40|509.4|507|509.49|507.09|509.49|507.09|509.4|507|0
1627029660000|2021-07-23 08:41:00|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627029670000|2021-07-23 08:41:10|509.49|507.09|509.31|506.91|509.49|507.09|509.31|506.91|0
1627029680000|2021-07-23 08:41:20|509.4|507|509.13|506.73|509.4|507|509.13|506.73|0
1627029690000|2021-07-23 08:41:30|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627029700000|2021-07-23 08:41:40|509.13|506.73|509.31|506.91|509.31|506.91|509.13|506.73|0
1627029710000|2021-07-23 08:41:50|509.13|506.73|509.31|506.91|509.31|506.91|509.13|506.73|0
1627029720000|2021-07-23 08:42:00|509.13|506.73|509.31|506.91|509.31|506.91|509.13|506.73|0
1627029740000|2021-07-23 08:42:20|509.13|506.73|509.31|506.91|509.31|506.91|509.13|506.73|0
1627029760000|2021-07-23 08:42:40|509.22|506.82|509.22|506.82|509.22|506.82|509.22|506.82|0
1627029770000|2021-07-23 08:42:50|509.31|506.91|509.13|506.73|509.31|506.91|509.13|506.73|0
1627029780000|2021-07-23 08:43:00|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1627029830000|2021-07-23 08:43:50|509.04|506.64|508.95|506.55|509.04|506.64|508.95|506.55|0
1627029840000|2021-07-23 08:44:00|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1627029880000|2021-07-23 08:44:40|509.22|506.82|509.31|506.91|509.31|506.91|509.22|506.82|0
1627029910000|2021-07-23 08:45:10|509.4|507|509.49|507.09|509.49|507.09|509.4|507|0
1627029930000|2021-07-23 08:45:30|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1627030000000|2021-07-23 08:46:40|509.58|507.18|509.67|507.27|509.67|507.27|509.58|507.18|0
1627030010000|2021-07-23 08:46:50|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1627030020000|2021-07-23 08:47:00|509.58|507.18|509.67|507.27|509.67|507.27|509.58|507.18|0
1627030040000|2021-07-23 08:47:20|509.85|507.45|509.85|507.45|509.85|507.45|509.85|507.45|0
1627030060000|2021-07-23 08:47:40|509.67|507.27|509.85|507.45|509.85|507.45|509.67|507.27|0
1627030070000|2021-07-23 08:47:50|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1627030090000|2021-07-23 08:48:10|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1627030120000|2021-07-23 08:48:40|509.4|507|509.31|506.91|509.4|507|509.31|506.91|0
1627030150000|2021-07-23 08:49:10|509.39|506.99|509.13|506.73|509.39|506.99|509.13|506.73|0
1627030160000|2021-07-23 08:49:20|509.22|506.82|509.22|506.82|509.22|506.82|509.13|506.73|0
1627030170000|2021-07-23 08:49:30|509.13|506.73|509.13|506.73|509.31|506.91|509.13|506.73|0
1627030180000|2021-07-23 08:49:40|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627030190000|2021-07-23 08:49:50|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1627030280000|2021-07-23 08:51:20|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627030290000|2021-07-23 08:51:30|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1627030310000|2021-07-23 08:51:50|509.67|507.27|509.49|507.09|509.67|507.27|509.49|507.09|0
1627030360000|2021-07-23 08:52:40|509.57|507.17|509.67|507.27|509.67|507.27|509.57|507.17|0
1627030390000|2021-07-23 08:53:10|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1627030400000|2021-07-23 08:53:20|509.67|507.27|509.49|507.09|509.67|507.27|509.49|507.09|0
1627030450000|2021-07-23 08:54:10|509.31|506.91|509.49|507.09|509.49|507.09|509.31|506.91|0
1627030460000|2021-07-23 08:54:20|509.31|506.91|509.13|506.73|509.31|506.91|509.13|506.73|0
1627030480000|2021-07-23 08:54:40|509.31|506.91|509.13|506.73|509.31|506.91|509.13|506.73|0
1627030490000|2021-07-23 08:54:50|509.31|506.91|509.31|506.91|509.31|506.91|509.31|506.91|0
1627030510000|2021-07-23 08:55:10|509.21|506.81|509.31|506.91|509.31|506.91|509.13|506.73|0
1627030540000|2021-07-23 08:55:40|509.21|506.81|509.13|506.73|509.21|506.81|509.13|506.73|0
1627030550000|2021-07-23 08:55:50|509.31|506.91|509.13|506.73|509.31|506.91|509.13|506.73|0
1627030580000|2021-07-23 08:56:20|508.95|506.55|509.03|506.63|509.13|506.73|508.95|506.55|0
1627030590000|2021-07-23 08:56:30|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1627030620000|2021-07-23 08:57:00|509.21|506.81|509.31|506.91|509.31|506.91|509.21|506.81|0
1627030630000|2021-07-23 08:57:10|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1627030650000|2021-07-23 08:57:30|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1627030670000|2021-07-23 08:57:50|508.77|506.37|508.77|506.37|508.77|506.37|508.77|506.37|0
1627030680000|2021-07-23 08:58:00|508.59|506.19|508.59|506.19|508.59|506.19|508.59|506.19|0
1627030710000|2021-07-23 08:58:30|508.77|506.37|508.95|506.55|508.95|506.55|508.77|506.37|0
1627030720000|2021-07-23 08:58:40|508.85|506.45|508.85|506.45|508.95|506.55|508.77|506.37|0
1627030730000|2021-07-23 08:58:50|508.95|506.55|508.77|506.37|508.95|506.55|508.77|506.37|0
1627030760000|2021-07-23 08:59:20|508.85|506.45|508.77|506.37|508.85|506.45|508.77|506.37|0
1627030820000|2021-07-23 09:00:20|508.85|506.45|508.95|506.55|508.95|506.55|508.85|506.45|0
1627030830000|2021-07-23 09:00:30|508.85|506.45|508.95|506.55|508.95|506.55|508.77|506.37|0
1627030860000|2021-07-23 09:01:00|508.94|506.54|508.94|506.54|508.94|506.54|508.94|506.54|0
1627030870000|2021-07-23 09:01:10|508.85|506.45|508.94|506.54|508.94|506.54|508.85|506.45|0
1627030880000|2021-07-23 09:01:20|509.12|506.72|509.12|506.72|509.12|506.72|509.12|506.72|0
1627030910000|2021-07-23 09:01:50|508.94|506.54|509.03|506.63|509.03|506.63|508.94|506.54|0
1627030920000|2021-07-23 09:02:00|508.94|506.54|508.94|506.54|508.94|506.54|508.94|506.54|0
1627030930000|2021-07-23 09:02:10|509.68|507.28|509.68|507.28|509.68|507.28|509.68|507.28|0
1627030970000|2021-07-23 09:02:50|508.49|506.09|508.49|506.09|508.49|506.09|508.49|506.09|0
1627030980000|2021-07-23 09:03:00|508.58|506.18|508.49|506.09|508.58|506.18|508.49|506.09|0
1627030990000|2021-07-23 09:03:10|509.53|507.13|509.43|507.03|509.53|507.13|509.43|507.03|0
1627031000000|2021-07-23 09:03:20|509.53|507.13|509.35|506.95|509.53|507.13|509.35|506.95|0
1627031050000|2021-07-23 09:04:10|509.53|507.13|509.53|507.13|509.53|507.13|509.53|507.13|0
1627031060000|2021-07-23 09:04:20|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1627031090000|2021-07-23 09:04:50|509.79|507.39|509.71|507.31|509.79|507.39|509.71|507.31|0
1627031100000|2021-07-23 09:05:00|509.79|507.39|509.71|507.31|509.79|507.39|509.71|507.31|0
1627031150000|2021-07-23 09:05:50|509.53|507.13|509.71|507.31|509.71|507.31|509.53|507.13|0
1627031190000|2021-07-23 09:06:30|509.53|507.13|509.53|507.13|509.53|507.13|509.53|507.13|0
1627031200000|2021-07-23 09:06:40|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1627031210000|2021-07-23 09:06:50|509.61|507.21|509.71|507.31|509.71|507.31|509.53|507.13|0
1627031280000|2021-07-23 09:08:00|509.89|507.49|509.89|507.49|509.89|507.49|509.79|507.39|0
1627031290000|2021-07-23 09:08:10|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1627031320000|2021-07-23 09:08:40|509.89|507.49|509.89|507.49|509.89|507.49|509.89|507.49|0
1627031330000|2021-07-23 09:08:50|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1627031370000|2021-07-23 09:09:30|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1627031390000|2021-07-23 09:09:50|509.97|507.57|510.06|507.66|510.06|507.66|509.97|507.57|0
1627031400000|2021-07-23 09:10:00|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1627031410000|2021-07-23 09:10:10|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1627031420000|2021-07-23 09:10:20|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627031430000|2021-07-23 09:10:30|510.06|507.66|510.24|507.84|510.42|508.02|510.06|507.66|0
1627031450000|2021-07-23 09:10:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627031480000|2021-07-23 09:11:20|510.6|508.2|510.42|508.02|510.6|508.2|510.42|508.02|0
1627031490000|2021-07-23 09:11:30|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627031510000|2021-07-23 09:11:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627031560000|2021-07-23 09:12:40|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627031570000|2021-07-23 09:12:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627031600000|2021-07-23 09:13:20|510.6|508.2|510.51|508.11|510.6|508.2|510.51|508.11|0
1627031610000|2021-07-23 09:13:30|510.6|508.2|510.42|508.02|510.6|508.2|510.42|508.02|0
1627031660000|2021-07-23 09:14:20|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627031670000|2021-07-23 09:14:30|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627031700000|2021-07-23 09:15:00|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627031750000|2021-07-23 09:15:50|510.78|508.38|510.6|508.2|510.78|508.38|510.6|508.2|0
1627031790000|2021-07-23 09:16:30|510.78|508.38|510.6|508.2|510.78|508.38|510.6|508.2|0
1627031810000|2021-07-23 09:16:50|510.51|508.11|510.42|508.02|510.6|508.2|510.42|508.02|0
1627031830000|2021-07-23 09:17:10|510.51|508.11|510.42|508.02|510.6|508.2|510.42|508.02|0
1627031840000|2021-07-23 09:17:20|510.6|508.2|510.42|508.02|510.6|508.2|510.42|508.02|0
1627031890000|2021-07-23 09:18:10|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627031930000|2021-07-23 09:18:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032010000|2021-07-23 09:20:10|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032050000|2021-07-23 09:20:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032060000|2021-07-23 09:21:00|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032080000|2021-07-23 09:21:20|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1627032110000|2021-07-23 09:21:50|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032150000|2021-07-23 09:22:30|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032160000|2021-07-23 09:22:40|510.6|508.2|510.78|508.38|510.78|508.38|510.6|508.2|0
1627032220000|2021-07-23 09:23:40|510.6|508.2|510.6|508.2|510.68|508.28|510.6|508.2|0
1627032250000|2021-07-23 09:24:10|510.42|508.02|510.5|508.1|510.5|508.1|510.42|508.02|0
1627032260000|2021-07-23 09:24:20|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032280000|2021-07-23 09:24:40|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032290000|2021-07-23 09:24:50|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032300000|2021-07-23 09:25:00|510.5|508.1|510.42|508.02|510.5|508.1|510.42|508.02|0
1627032310000|2021-07-23 09:25:10|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032320000|2021-07-23 09:25:20|510.68|508.28|510.6|508.2|510.68|508.28|510.6|508.2|0
1627032330000|2021-07-23 09:25:30|510.42|508.02|510.6|508.2|510.6|508.2|510.42|508.02|0
1627032360000|2021-07-23 09:26:00|510.68|508.28|510.78|508.38|510.78|508.38|510.68|508.28|0
1627032370000|2021-07-23 09:26:10|510.6|508.2|510.6|508.2|510.6|508.2|510.6|508.2|0
1627032380000|2021-07-23 09:26:20|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032400000|2021-07-23 09:26:40|510.5|508.1|510.42|508.02|510.6|508.2|510.42|508.02|0
1627032430000|2021-07-23 09:27:10|510.24|507.84|510.42|508.02|510.42|508.02|510.24|507.84|0
1627032440000|2021-07-23 09:27:20|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032460000|2021-07-23 09:27:40|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1627032480000|2021-07-23 09:28:00|509.96|507.56|509.96|507.56|509.96|507.56|509.96|507.56|0
1627032490000|2021-07-23 09:28:10|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1627032500000|2021-07-23 09:28:20|509.88|507.48|509.88|507.48|510.06|507.66|509.88|507.48|0
1627032510000|2021-07-23 09:28:30|509.96|507.56|509.88|507.48|509.96|507.56|509.88|507.48|0
1627032520000|2021-07-23 09:28:40|510.06|507.66|509.88|507.48|510.06|507.66|509.88|507.48|0
1627032530000|2021-07-23 09:28:50|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1627032540000|2021-07-23 09:29:00|510.24|507.84|510.06|507.66|510.24|507.84|510.06|507.66|0
1627032550000|2021-07-23 09:29:10|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032560000|2021-07-23 09:29:20|510.14|507.74|510.14|507.74|510.14|507.74|510.14|507.74|0
1627032570000|2021-07-23 09:29:30|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032610000|2021-07-23 09:30:10|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032630000|2021-07-23 09:30:30|510.5|508.1|510.42|508.02|510.5|508.1|510.42|508.02|0
1627032660000|2021-07-23 09:31:00|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032680000|2021-07-23 09:31:20|510.42|508.02|510.42|508.02|510.42|508.02|510.42|508.02|0
1627032690000|2021-07-23 09:31:30|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032710000|2021-07-23 09:31:50|510.42|508.02|510.32|507.92|510.42|508.02|510.32|507.92|0
1627032720000|2021-07-23 09:32:00|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032730000|2021-07-23 09:32:10|510.06|507.66|510.14|507.74|510.24|507.84|510.06|507.66|0
1627032740000|2021-07-23 09:32:20|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1627032820000|2021-07-23 09:33:40|510.23|507.83|510.23|507.83|510.23|507.83|510.23|507.83|0
1627032830000|2021-07-23 09:33:50|510.41|508.01|510.41|508.01|510.41|508.01|510.41|508.01|0
1627032850000|2021-07-23 09:34:10|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1627032860000|2021-07-23 09:34:20|510.41|508.01|510.41|508.01|510.5|508.1|510.41|508.01|0
1627032920000|2021-07-23 09:35:20|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1627032930000|2021-07-23 09:35:30|510.5|508.1|510.41|508.01|510.5|508.1|510.41|508.01|0
1627032940000|2021-07-23 09:35:40|510.59|508.19|510.59|508.19|510.59|508.19|510.59|508.19|0
1627032960000|2021-07-23 09:36:00|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1627032970000|2021-07-23 09:36:10|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1627032980000|2021-07-23 09:36:20|510.77|508.37|510.77|508.37|510.77|508.37|510.77|508.37|0
1627032990000|2021-07-23 09:36:30|510.95|508.55|510.95|508.55|511.13|508.73|510.95|508.55|0
1627033030000|2021-07-23 09:37:10|511.04|508.64|510.95|508.55|511.04|508.64|510.95|508.55|0
1627033100000|2021-07-23 09:38:20|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1627033140000|2021-07-23 09:39:00|510.95|508.55|510.95|508.55|510.95|508.55|510.95|508.55|0
1627033150000|2021-07-23 09:39:10|511.04|508.64|511.13|508.73|511.13|508.73|511.04|508.64|0
1627033190000|2021-07-23 09:39:50|511.67|509.27|511.49|509.09|511.67|509.27|511.49|509.09|0
1627033200000|2021-07-23 09:40:00|511.4|509|511.49|509.09|511.49|509.09|511.31|508.91|0
1627033250000|2021-07-23 09:40:50|511.67|509.27|511.67|509.27|511.67|509.27|511.67|509.27|0
1627033260000|2021-07-23 09:41:00|511.49|509.09|511.49|509.09|511.49|509.09|511.49|509.09|0
1627033270000|2021-07-23 09:41:10|511.58|509.18|511.49|509.09|511.58|509.18|511.49|509.09|0
1627033280000|2021-07-23 09:41:20|511.67|509.27|511.67|509.27|511.67|509.27|511.67|509.27|0
1627033320000|2021-07-23 09:42:00|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627033370000|2021-07-23 09:42:50|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1627033420000|2021-07-23 09:43:40|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627033510000|2021-07-23 09:45:10|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1627033520000|2021-07-23 09:45:20|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627033530000|2021-07-23 09:45:30|511.67|509.27|511.67|509.27|511.67|509.27|511.67|509.27|0
1627033570000|2021-07-23 09:46:10|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627033580000|2021-07-23 09:46:20|512.03|509.63|511.85|509.45|512.03|509.63|511.85|509.45|0
1627033600000|2021-07-23 09:46:40|512.03|509.63|511.85|509.45|512.03|509.63|511.85|509.45|0
1627033610000|2021-07-23 09:46:50|511.93|509.53|512.03|509.63|512.03|509.63|511.93|509.53|0
1627033650000|2021-07-23 09:47:30|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627033660000|2021-07-23 09:47:40|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1627033710000|2021-07-23 09:48:30|512.21|509.81|512.21|509.81|512.21|509.81|512.03|509.63|0
1627033720000|2021-07-23 09:48:40|512.03|509.63|512.03|509.63|512.03|509.63|512.03|509.63|0
1627033740000|2021-07-23 09:49:00|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1627033770000|2021-07-23 09:49:30|512.39|509.99|512.39|509.99|512.39|509.99|512.39|509.99|0
1627033780000|2021-07-23 09:49:40|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1627033800000|2021-07-23 09:50:00|512.57|510.17|512.75|510.35|512.75|510.35|512.57|510.17|0
1627033810000|2021-07-23 09:50:10|512.83|510.43|512.93|510.53|512.93|510.53|512.83|510.43|0
1627033830000|2021-07-23 09:50:30|513.11|510.71|513.11|510.71|513.11|510.71|513.11|510.71|0
1627033850000|2021-07-23 09:50:50|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1627033860000|2021-07-23 09:51:00|513.11|510.71|513.11|510.71|513.11|510.71|513.11|510.71|0
1627033890000|2021-07-23 09:51:30|513.29|510.89|513.11|510.71|513.29|510.89|513.11|510.71|0
1627033920000|2021-07-23 09:52:00|513.29|510.89|513.29|510.89|513.29|510.89|513.29|510.89|0
1627033930000|2021-07-23 09:52:10|513.11|510.71|513.11|510.71|513.19|510.79|513.11|510.71|0
1627033950000|2021-07-23 09:52:30|512.93|510.53|512.93|510.53|512.93|510.53|512.93|510.53|0
1627033960000|2021-07-23 09:52:40|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1627033970000|2021-07-23 09:52:50|512.57|510.17|512.47|510.07|512.57|510.17|512.47|510.07|0
1627033980000|2021-07-23 09:53:00|512.57|510.17|512.39|509.99|512.57|510.17|512.39|509.99|0
1627033990000|2021-07-23 09:53:10|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1627034000000|2021-07-23 09:53:20|512.11|509.71|512.11|509.71|512.11|509.71|512.11|509.71|0
1627034010000|2021-07-23 09:53:30|512.21|509.81|512.03|509.63|512.21|509.81|512.03|509.63|0
1627034020000|2021-07-23 09:53:40|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1627034050000|2021-07-23 09:54:10|511.67|509.27|511.67|509.27|511.85|509.45|511.67|509.27|0
1627034060000|2021-07-23 09:54:20|511.85|509.45|511.84|509.44|511.85|509.45|511.84|509.44|0
1627034070000|2021-07-23 09:54:30|512.02|509.62|511.84|509.44|512.02|509.62|511.84|509.44|0
1627034110000|2021-07-23 09:55:10|511.66|509.26|511.84|509.44|511.84|509.44|511.66|509.26|0
1627034120000|2021-07-23 09:55:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1627034170000|2021-07-23 09:56:10|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1627034240000|2021-07-23 09:57:20|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1627034290000|2021-07-23 09:58:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1627034300000|2021-07-23 09:58:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034330000|2021-07-23 09:58:50|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627034340000|2021-07-23 09:59:00|511.21|508.81|511.12|508.72|511.21|508.81|511.12|508.72|0
1627034350000|2021-07-23 09:59:10|511.21|508.81|511.3|508.9|511.3|508.9|511.21|508.81|0
1627034360000|2021-07-23 09:59:20|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034370000|2021-07-23 09:59:30|511.3|508.9|511.12|508.72|511.3|508.9|511.12|508.72|0
1627034400000|2021-07-23 10:00:00|510.76|508.36|510.94|508.54|510.94|508.54|510.76|508.36|0
1627034410000|2021-07-23 10:00:10|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627034440000|2021-07-23 10:00:40|511.21|508.81|511.12|508.72|511.21|508.81|511.12|508.72|0
1627034470000|2021-07-23 10:01:10|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034480000|2021-07-23 10:01:20|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1627034490000|2021-07-23 10:01:30|511.3|508.9|511.21|508.81|511.3|508.9|511.21|508.81|0
1627034500000|2021-07-23 10:01:40|511.3|508.9|511.12|508.72|511.3|508.9|511.12|508.72|0
1627034510000|2021-07-23 10:01:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034520000|2021-07-23 10:02:00|511.21|508.81|511.12|508.72|511.21|508.81|511.12|508.72|0
1627034570000|2021-07-23 10:02:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034580000|2021-07-23 10:03:00|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034590000|2021-07-23 10:03:10|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034600000|2021-07-23 10:03:20|511.21|508.81|511.12|508.72|511.21|508.81|511.12|508.72|0
1627034620000|2021-07-23 10:03:40|511.03|508.63|511.12|508.72|511.12|508.72|511.03|508.63|0
1627034630000|2021-07-23 10:03:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034640000|2021-07-23 10:04:00|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034670000|2021-07-23 10:04:30|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034700000|2021-07-23 10:05:00|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034730000|2021-07-23 10:05:30|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1627034740000|2021-07-23 10:05:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034760000|2021-07-23 10:06:00|511.03|508.63|511.12|508.72|511.12|508.72|511.03|508.63|0
1627034840000|2021-07-23 10:07:20|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1627034860000|2021-07-23 10:07:40|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034870000|2021-07-23 10:07:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034900000|2021-07-23 10:08:20|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627034910000|2021-07-23 10:08:30|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627034930000|2021-07-23 10:08:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627034960000|2021-07-23 10:09:20|511.12|508.72|511.21|508.81|511.21|508.81|511.12|508.72|0
1627034970000|2021-07-23 10:09:30|511.12|508.72|511.12|508.72|511.3|508.9|511.12|508.72|0
1627035000000|2021-07-23 10:10:00|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1627035010000|2021-07-23 10:10:10|510.94|508.54|511.12|508.72|511.12|508.72|510.94|508.54|0
1627035060000|2021-07-23 10:11:00|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1627035090000|2021-07-23 10:11:30|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627035100000|2021-07-23 10:11:40|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1627035110000|2021-07-23 10:11:50|511.39|508.99|511.3|508.9|511.39|508.99|511.3|508.9|0
1627035120000|2021-07-23 10:12:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1627035130000|2021-07-23 10:12:10|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627035140000|2021-07-23 10:12:20|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1627035170000|2021-07-23 10:12:50|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627035180000|2021-07-23 10:13:00|511.2|508.8|511.3|508.9|511.3|508.9|511.2|508.8|0
1627035270000|2021-07-23 10:14:30|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627035290000|2021-07-23 10:14:50|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627035320000|2021-07-23 10:15:20|511.3|508.9|511.3|508.9|511.3|508.9|511.3|508.9|0
1627035330000|2021-07-23 10:15:30|511.12|508.72|511.12|508.72|511.12|508.72|511.12|508.72|0
1627035360000|2021-07-23 10:16:00|510.94|508.54|510.94|508.54|510.94|508.54|510.94|508.54|0
1627035370000|2021-07-23 10:16:10|510.84|508.44|510.94|508.54|510.94|508.54|510.84|508.44|0
1627035480000|2021-07-23 10:18:00|511.12|508.72|511.3|508.9|511.3|508.9|511.12|508.72|0
1627035490000|2021-07-23 10:18:10|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1627035500000|2021-07-23 10:18:20|511.3|508.9|511.12|508.72|511.3|508.9|511.12|508.72|0
1627035740000|2021-07-23 10:22:20|511.29|508.89|511.12|508.72|511.29|508.89|511.12|508.72|0
1627035750000|2021-07-23 10:22:30|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627035760000|2021-07-23 10:22:40|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035770000|2021-07-23 10:22:50|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627035800000|2021-07-23 10:23:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035810000|2021-07-23 10:23:30|511.2|508.8|511.29|508.89|511.29|508.89|511.2|508.8|0
1627035820000|2021-07-23 10:23:40|511.11|508.71|511.11|508.71|511.2|508.8|511.11|508.71|0
1627035830000|2021-07-23 10:23:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035840000|2021-07-23 10:24:00|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627035880000|2021-07-23 10:24:40|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035900000|2021-07-23 10:25:00|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627035910000|2021-07-23 10:25:10|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035930000|2021-07-23 10:25:30|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627035940000|2021-07-23 10:25:40|511.29|508.89|511.29|508.89|511.29|508.89|511.11|508.71|0
1627035950000|2021-07-23 10:25:50|511.11|508.71|511.29|508.89|511.29|508.89|511.11|508.71|0
1627035960000|2021-07-23 10:26:00|511.2|508.8|511.11|508.71|511.2|508.8|511.11|508.71|0
1627035980000|2021-07-23 10:26:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627035990000|2021-07-23 10:26:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036010000|2021-07-23 10:26:50|511.29|508.89|511.2|508.8|511.29|508.89|511.2|508.8|0
1627036020000|2021-07-23 10:27:00|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036030000|2021-07-23 10:27:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036040000|2021-07-23 10:27:20|511.56|509.16|511.47|509.07|511.56|509.16|511.47|509.07|0
1627036050000|2021-07-23 10:27:30|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036070000|2021-07-23 10:27:50|511.47|509.07|511.65|509.25|511.65|509.25|511.47|509.07|0
1627036080000|2021-07-23 10:28:00|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036140000|2021-07-23 10:29:00|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036150000|2021-07-23 10:29:10|511.47|509.07|511.38|508.98|511.47|509.07|511.38|508.98|0
1627036160000|2021-07-23 10:29:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036170000|2021-07-23 10:29:30|511.11|508.71|511.11|508.71|511.11|508.71|511.11|508.71|0
1627036210000|2021-07-23 10:30:10|511.2|508.8|511.29|508.89|511.29|508.89|511.2|508.8|0
1627036240000|2021-07-23 10:30:40|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036250000|2021-07-23 10:30:50|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036300000|2021-07-23 10:31:40|511.2|508.8|511.11|508.71|511.29|508.89|511.11|508.71|0
1627036310000|2021-07-23 10:31:50|511.2|508.8|511.11|508.71|511.2|508.8|511.11|508.71|0
1627036320000|2021-07-23 10:32:00|511.2|508.8|511.29|508.89|511.29|508.89|511.11|508.71|0
1627036330000|2021-07-23 10:32:10|511.2|508.8|511.29|508.89|511.29|508.89|511.2|508.8|0
1627036360000|2021-07-23 10:32:40|511.2|508.8|511.29|508.89|511.29|508.89|511.2|508.8|0
1627036380000|2021-07-23 10:33:00|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036400000|2021-07-23 10:33:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036450000|2021-07-23 10:34:10|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036470000|2021-07-23 10:34:30|511.56|509.16|511.47|509.07|511.56|509.16|511.47|509.07|0
1627036480000|2021-07-23 10:34:40|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036490000|2021-07-23 10:34:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036520000|2021-07-23 10:35:20|511.56|509.16|511.47|509.07|511.56|509.16|511.47|509.07|0
1627036530000|2021-07-23 10:35:30|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036550000|2021-07-23 10:35:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036580000|2021-07-23 10:36:20|511.65|509.25|511.47|509.07|511.65|509.25|511.47|509.07|0
1627036590000|2021-07-23 10:36:30|511.56|509.16|511.47|509.07|511.56|509.16|511.47|509.07|0
1627036660000|2021-07-23 10:37:40|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1627036670000|2021-07-23 10:37:50|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1627036690000|2021-07-23 10:38:10|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1627036700000|2021-07-23 10:38:20|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036720000|2021-07-23 10:38:40|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1627036740000|2021-07-23 10:39:00|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036750000|2021-07-23 10:39:10|511.83|509.43|511.65|509.25|511.83|509.43|511.65|509.25|0
1627036760000|2021-07-23 10:39:20|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1627036800000|2021-07-23 10:40:00|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036810000|2021-07-23 10:40:10|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1627036830000|2021-07-23 10:40:30|511.91|509.51|511.83|509.43|511.91|509.51|511.83|509.43|0
1627036840000|2021-07-23 10:40:40|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036850000|2021-07-23 10:40:50|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1627036860000|2021-07-23 10:41:00|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1627036900000|2021-07-23 10:41:40|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1627036910000|2021-07-23 10:41:50|511.83|509.43|511.65|509.25|511.83|509.43|511.65|509.25|0
1627036960000|2021-07-23 10:42:40|511.73|509.33|511.65|509.25|511.73|509.33|511.65|509.25|0
1627037010000|2021-07-23 10:43:30|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1627037040000|2021-07-23 10:44:00|511.91|509.51|512.19|509.79|512.19|509.79|511.91|509.51|0
1627037100000|2021-07-23 10:45:00|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1627037110000|2021-07-23 10:45:10|511.65|509.25|511.83|509.43|511.83|509.43|511.65|509.25|0
1627037120000|2021-07-23 10:45:20|511.65|509.25|511.83|509.43|511.83|509.43|511.65|509.25|0
1627037140000|2021-07-23 10:45:40|511.73|509.33|511.83|509.43|511.83|509.43|511.73|509.33|0
1627037160000|2021-07-23 10:46:00|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1627037170000|2021-07-23 10:46:10|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1627037190000|2021-07-23 10:46:30|512.01|509.61|512.01|509.61|512.01|509.61|512.01|509.61|0
1627037210000|2021-07-23 10:46:50|511.91|509.51|511.83|509.43|512.01|509.61|511.83|509.43|0
1627037220000|2021-07-23 10:47:00|512.01|509.61|512|509.6|512.01|509.61|512|509.6|0
1627037240000|2021-07-23 10:47:20|511.91|509.51|512|509.6|512|509.6|511.91|509.51|0
1627037260000|2021-07-23 10:47:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037310000|2021-07-23 10:48:30|511.91|509.51|512|509.6|512|509.6|511.91|509.51|0
1627037320000|2021-07-23 10:48:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037340000|2021-07-23 10:49:00|512|509.6|511.91|509.51|512|509.6|511.91|509.51|0
1627037350000|2021-07-23 10:49:10|511.82|509.42|512|509.6|512|509.6|511.82|509.42|0
1627037360000|2021-07-23 10:49:20|511.82|509.42|512|509.6|512|509.6|511.82|509.42|0
1627037380000|2021-07-23 10:49:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037410000|2021-07-23 10:50:10|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1627037440000|2021-07-23 10:50:40|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037460000|2021-07-23 10:51:00|511.73|509.33|511.64|509.24|511.73|509.33|511.64|509.24|0
1627037540000|2021-07-23 10:52:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037550000|2021-07-23 10:52:30|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1627037560000|2021-07-23 10:52:40|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627037610000|2021-07-23 10:53:30|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1627037640000|2021-07-23 10:54:00|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627037650000|2021-07-23 10:54:10|511.55|509.15|511.55|509.15|511.55|509.15|511.46|509.06|0
1627037660000|2021-07-23 10:54:20|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627037670000|2021-07-23 10:54:30|511.55|509.15|511.64|509.24|511.64|509.24|511.55|509.15|0
1627037710000|2021-07-23 10:55:10|511.55|509.15|511.64|509.24|511.64|509.24|511.55|509.15|0
1627037720000|2021-07-23 10:55:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037740000|2021-07-23 10:55:40|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1627037750000|2021-07-23 10:55:50|511.55|509.15|511.64|509.24|511.64|509.24|511.55|509.15|0
1627037840000|2021-07-23 10:57:20|511.55|509.15|511.46|509.06|511.55|509.15|511.46|509.06|0
1627037880000|2021-07-23 10:58:00|511.55|509.15|511.82|509.42|511.82|509.42|511.55|509.15|0
1627037900000|2021-07-23 10:58:20|511.73|509.33|511.73|509.33|511.73|509.33|511.73|509.33|0
1627037910000|2021-07-23 10:58:30|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627037920000|2021-07-23 10:58:40|511.64|509.24|511.82|509.42|511.82|509.42|511.64|509.24|0
1627037940000|2021-07-23 10:59:00|512|509.6|512|509.6|512|509.6|512|509.6|0
1627037950000|2021-07-23 10:59:10|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627038000000|2021-07-23 11:00:00|511.64|509.24|511.46|509.06|511.64|509.24|511.46|509.06|0
1627038010000|2021-07-23 11:00:10|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1627038030000|2021-07-23 11:00:30|511.55|509.15|511.64|509.24|511.64|509.24|511.55|509.15|0
1627038060000|2021-07-23 11:01:00|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1627038070000|2021-07-23 11:01:10|511.91|509.51|511.82|509.42|511.91|509.51|511.82|509.42|0
1627038100000|2021-07-23 11:01:40|511.64|509.24|511.64|509.24|511.64|509.24|511.64|509.24|0
1627038120000|2021-07-23 11:02:00|511.82|509.42|511.64|509.24|511.82|509.42|511.64|509.24|0
1627038130000|2021-07-23 11:02:10|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627038150000|2021-07-23 11:02:30|511.55|509.15|511.46|509.06|511.55|509.15|511.46|509.06|0
1627038180000|2021-07-23 11:03:00|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1627038210000|2021-07-23 11:03:30|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627038240000|2021-07-23 11:04:00|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1627038250000|2021-07-23 11:04:10|511.1|508.7|511.1|508.7|511.1|508.7|511.1|508.7|0
1627038260000|2021-07-23 11:04:20|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1627038270000|2021-07-23 11:04:30|511.19|508.79|511.28|508.88|511.28|508.88|511.19|508.79|0
1627038280000|2021-07-23 11:04:40|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1627038290000|2021-07-23 11:04:50|511.28|508.88|511.1|508.7|511.28|508.88|511.1|508.7|0
1627038310000|2021-07-23 11:05:10|510.92|508.52|510.92|508.52|510.92|508.52|510.92|508.52|0
1627038330000|2021-07-23 11:05:30|511.01|508.61|511.1|508.7|511.1|508.7|511.01|508.61|0
1627038410000|2021-07-23 11:06:50|511|508.6|511.1|508.7|511.1|508.7|511|508.6|0
1627038420000|2021-07-23 11:07:00|510.92|508.52|510.92|508.52|510.92|508.52|510.92|508.52|0
1627038430000|2021-07-23 11:07:10|510.74|508.34|510.74|508.34|510.92|508.52|510.74|508.34|0
1627038440000|2021-07-23 11:07:20|510.92|508.52|510.74|508.34|510.92|508.52|510.74|508.34|0
1627038470000|2021-07-23 11:07:50|510.64|508.24|510.74|508.34|510.74|508.34|510.64|508.24|0
1627038480000|2021-07-23 11:08:00|510.56|508.16|510.56|508.16|510.56|508.16|510.56|508.16|0
1627038490000|2021-07-23 11:08:10|510.38|507.98|510.2|507.8|510.38|507.98|510.2|507.8|0
1627038500000|2021-07-23 11:08:20|510.11|507.71|510.02|507.62|510.11|507.71|510.02|507.62|0
1627038510000|2021-07-23 11:08:30|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1627038520000|2021-07-23 11:08:40|509.93|507.53|510.2|507.8|510.2|507.8|509.93|507.53|0
1627038530000|2021-07-23 11:08:50|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1627038540000|2021-07-23 11:09:00|510.56|508.16|510.46|508.06|510.56|508.16|510.46|508.06|0
1627038550000|2021-07-23 11:09:10|510.38|507.98|510.56|508.16|510.56|508.16|510.38|507.98|0
1627038570000|2021-07-23 11:09:30|510.74|508.34|510.74|508.34|510.74|508.34|510.74|508.34|0
1627038580000|2021-07-23 11:09:40|510.56|508.16|510.56|508.16|510.56|508.16|510.56|508.16|0
1627038590000|2021-07-23 11:09:50|510.74|508.34|510.74|508.34|510.74|508.34|510.74|508.34|0
1627038610000|2021-07-23 11:10:10|510.56|508.16|510.56|508.16|510.56|508.16|510.56|508.16|0
1627038620000|2021-07-23 11:10:20|510.46|508.06|510.56|508.16|510.56|508.16|510.38|507.98|0
1627038650000|2021-07-23 11:10:50|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1627038660000|2021-07-23 11:11:00|510.46|508.06|510.56|508.16|510.56|508.16|510.38|507.98|0
1627038670000|2021-07-23 11:11:10|510.46|508.06|510.56|508.16|510.56|508.16|510.46|508.06|0
1627038690000|2021-07-23 11:11:30|510.38|507.98|510.2|507.8|510.38|507.98|510.2|507.8|0
1627038700000|2021-07-23 11:11:40|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1627038710000|2021-07-23 11:11:50|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1627038730000|2021-07-23 11:12:10|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1627038740000|2021-07-23 11:12:20|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1627038750000|2021-07-23 11:12:30|510.38|507.98|510.38|507.98|510.38|507.98|510.28|507.88|0
1627038760000|2021-07-23 11:12:40|510.28|507.88|510.38|507.98|510.38|507.98|510.28|507.88|0
1627038780000|2021-07-23 11:13:00|510.56|508.16|510.56|508.16|510.56|508.16|510.38|507.98|0
1627038790000|2021-07-23 11:13:10|510.46|508.06|510.56|508.16|510.56|508.16|510.46|508.06|0
1627038810000|2021-07-23 11:13:30|510.46|508.06|510.38|507.98|510.46|508.06|510.38|507.98|0
1627038840000|2021-07-23 11:14:00|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1627038910000|2021-07-23 11:15:10|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1627038930000|2021-07-23 11:15:30|509.66|507.26|509.84|507.44|509.84|507.44|509.66|507.26|0
1627038950000|2021-07-23 11:15:50|510.02|507.62|510.38|507.98|510.38|507.98|510.02|507.62|0
1627038970000|2021-07-23 11:16:10|510.28|507.88|510.28|507.88|510.28|507.88|510.28|507.88|0
1627038980000|2021-07-23 11:16:20|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1627039010000|2021-07-23 11:16:50|510.28|507.88|510.38|507.98|510.38|507.98|510.28|507.88|0
1627039030000|2021-07-23 11:17:10|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1627039050000|2021-07-23 11:17:30|510.28|507.88|510.1|507.7|510.28|507.88|510.02|507.62|0
1627039060000|2021-07-23 11:17:40|510.02|507.62|510.2|507.8|510.2|507.8|510.02|507.62|0
1627039070000|2021-07-23 11:17:50|510.02|507.62|510.2|507.8|510.2|507.8|510.02|507.62|0
1627039090000|2021-07-23 11:18:10|510.38|507.98|510.38|507.98|510.38|507.98|510.38|507.98|0
1627039100000|2021-07-23 11:18:20|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1627039120000|2021-07-23 11:18:40|510.46|508.06|510.46|508.06|510.46|508.06|510.46|508.06|0
1627039130000|2021-07-23 11:18:50|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1627039150000|2021-07-23 11:19:10|510.73|508.33|510.73|508.33|510.73|508.33|510.73|508.33|0
1627039170000|2021-07-23 11:19:30|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1627039200000|2021-07-23 11:20:00|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1627039250000|2021-07-23 11:20:50|510.19|507.79|510.19|507.79|510.19|507.79|510.19|507.79|0
1627039270000|2021-07-23 11:21:10|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1627039300000|2021-07-23 11:21:40|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1627039320000|2021-07-23 11:22:00|510.37|507.97|510.37|507.97|510.37|507.97|510.37|507.97|0
1627039330000|2021-07-23 11:22:10|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1627039340000|2021-07-23 11:22:20|510.46|508.06|510.37|507.97|510.46|508.06|510.37|507.97|0
1627039360000|2021-07-23 11:22:40|510.19|507.79|510.37|507.97|510.37|507.97|510.19|507.79|0
1627039370000|2021-07-23 11:22:50|510.55|508.15|510.37|507.97|510.55|508.15|510.37|507.97|0
1627039380000|2021-07-23 11:23:00|510.28|507.88|509.92|507.52|510.28|507.88|509.92|507.52|0
1627039390000|2021-07-23 11:23:10|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627039450000|2021-07-23 11:24:10|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627039470000|2021-07-23 11:24:30|509.56|507.16|509.47|507.07|509.56|507.16|509.47|507.07|0
1627039490000|2021-07-23 11:24:50|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627039520000|2021-07-23 11:25:20|509.56|507.16|509.65|507.25|509.65|507.25|509.56|507.16|0
1627039550000|2021-07-23 11:25:50|509.47|507.07|509.29|506.89|509.47|507.07|509.29|506.89|0
1627039570000|2021-07-23 11:26:10|509.47|507.07|509.47|507.07|509.47|507.07|509.47|507.07|0
1627039620000|2021-07-23 11:27:00|509.56|507.16|509.65|507.25|509.65|507.25|509.56|507.16|0
1627039650000|2021-07-23 11:27:30|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627039710000|2021-07-23 11:28:30|509.74|507.34|509.65|507.25|509.74|507.34|509.65|507.25|0
1627039730000|2021-07-23 11:28:50|509.11|506.71|508.93|506.53|509.29|506.89|508.93|506.53|0
1627039750000|2021-07-23 11:29:10|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1627039780000|2021-07-23 11:29:40|508.93|506.53|509.11|506.71|509.11|506.71|508.93|506.53|0
1627039800000|2021-07-23 11:30:00|508.93|506.53|509.11|506.71|509.11|506.71|508.93|506.53|0
1627039810000|2021-07-23 11:30:10|508.93|506.53|509.11|506.71|509.11|506.71|508.93|506.53|0
1627039830000|2021-07-23 11:30:30|509.02|506.62|509.11|506.71|509.11|506.71|509.02|506.62|0
1627039840000|2021-07-23 11:30:40|508.93|506.53|508.93|506.53|508.93|506.53|508.93|506.53|0
1627039850000|2021-07-23 11:30:50|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1627039870000|2021-07-23 11:31:10|509.2|506.8|509.11|506.71|509.2|506.8|509.11|506.71|0
1627039900000|2021-07-23 11:31:40|509.29|506.89|509.11|506.71|509.29|506.89|509.11|506.71|0
1627039910000|2021-07-23 11:31:50|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1627039920000|2021-07-23 11:32:00|509.2|506.8|509.29|506.89|509.29|506.89|509.11|506.71|0
1627039940000|2021-07-23 11:32:20|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1627039950000|2021-07-23 11:32:30|508.93|506.53|508.93|506.53|508.93|506.53|508.93|506.53|0
1627039960000|2021-07-23 11:32:40|509.11|506.71|508.93|506.53|509.11|506.71|508.93|506.53|0
1627039970000|2021-07-23 11:32:50|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1627040000000|2021-07-23 11:33:20|509.02|506.62|509.11|506.71|509.11|506.71|508.93|506.53|0
1627040040000|2021-07-23 11:34:00|509.29|506.89|509.11|506.71|509.29|506.89|509.11|506.71|0
1627040080000|2021-07-23 11:34:40|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1627040170000|2021-07-23 11:36:10|509.47|507.07|509.47|507.07|509.47|507.07|509.47|507.07|0
1627040200000|2021-07-23 11:36:40|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040230000|2021-07-23 11:37:10|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040240000|2021-07-23 11:37:20|510.01|507.61|510.01|507.61|510.01|507.61|510.01|507.61|0
1627040250000|2021-07-23 11:37:30|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040260000|2021-07-23 11:37:40|510.01|507.61|510.01|507.61|510.01|507.61|509.83|507.43|0
1627040270000|2021-07-23 11:37:50|509.91|507.51|509.83|507.43|509.91|507.51|509.83|507.43|0
1627040300000|2021-07-23 11:38:20|510.01|507.61|509.83|507.43|510.01|507.61|509.83|507.43|0
1627040310000|2021-07-23 11:38:30|510.01|507.61|509.83|507.43|510.01|507.61|509.83|507.43|0
1627040320000|2021-07-23 11:38:40|509.65|507.25|509.83|507.43|509.83|507.43|509.65|507.25|0
1627040340000|2021-07-23 11:39:00|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040350000|2021-07-23 11:39:10|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627040360000|2021-07-23 11:39:20|509.65|507.25|509.83|507.43|509.83|507.43|509.65|507.25|0
1627040370000|2021-07-23 11:39:30|509.91|507.51|510.01|507.61|510.01|507.61|509.91|507.51|0
1627040380000|2021-07-23 11:39:40|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040400000|2021-07-23 11:40:00|510.01|507.61|509.83|507.43|510.01|507.61|509.83|507.43|0
1627040410000|2021-07-23 11:40:10|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040420000|2021-07-23 11:40:20|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627040430000|2021-07-23 11:40:30|509.65|507.25|509.83|507.43|509.83|507.43|509.65|507.25|0
1627040450000|2021-07-23 11:40:50|509.73|507.33|509.65|507.25|509.83|507.43|509.65|507.25|0
1627040470000|2021-07-23 11:41:10|509.73|507.33|509.65|507.25|509.73|507.33|509.65|507.25|0
1627040480000|2021-07-23 11:41:20|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040490000|2021-07-23 11:41:30|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040500000|2021-07-23 11:41:40|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040510000|2021-07-23 11:41:50|510.01|507.61|510.01|507.61|510.01|507.61|510.01|507.61|0
1627040520000|2021-07-23 11:42:00|509.91|507.51|509.83|507.43|509.91|507.51|509.83|507.43|0
1627040530000|2021-07-23 11:42:10|510.01|507.61|509.83|507.43|510.01|507.61|509.83|507.43|0
1627040540000|2021-07-23 11:42:20|510.01|507.61|510.01|507.61|510.01|507.61|510.01|507.61|0
1627040590000|2021-07-23 11:43:10|510.09|507.69|510.19|507.79|510.19|507.79|510.09|507.69|0
1627040600000|2021-07-23 11:43:20|510.01|507.61|510.01|507.61|510.01|507.61|510.01|507.61|0
1627040640000|2021-07-23 11:44:00|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627040670000|2021-07-23 11:44:30|509.65|507.25|509.47|507.07|509.65|507.25|509.47|507.07|0
1627040700000|2021-07-23 11:45:00|509.65|507.25|509.47|507.07|509.65|507.25|509.47|507.07|0
1627040710000|2021-07-23 11:45:10|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040720000|2021-07-23 11:45:20|509.47|507.07|509.65|507.25|509.65|507.25|509.47|507.07|0
1627040740000|2021-07-23 11:45:40|509.83|507.43|509.65|507.25|509.83|507.43|509.65|507.25|0
1627040760000|2021-07-23 11:46:00|509.47|507.07|509.65|507.25|509.65|507.25|509.47|507.07|0
1627040790000|2021-07-23 11:46:30|509.55|507.15|509.47|507.07|509.55|507.15|509.47|507.07|0
1627040800000|2021-07-23 11:46:40|509.65|507.25|509.47|507.07|509.65|507.25|509.47|507.07|0
1627040810000|2021-07-23 11:46:50|509.65|507.25|509.55|507.15|509.65|507.25|509.55|507.15|0
1627040820000|2021-07-23 11:47:00|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627040830000|2021-07-23 11:47:10|509.83|507.43|509.65|507.25|509.83|507.43|509.65|507.25|0
1627040840000|2021-07-23 11:47:20|509.73|507.33|509.65|507.25|509.73|507.33|509.65|507.25|0
1627040850000|2021-07-23 11:47:30|509.55|507.15|509.47|507.07|509.55|507.15|509.47|507.07|0
1627040910000|2021-07-23 11:48:30|509.29|506.89|509.19|506.79|509.29|506.89|509.19|506.79|0
1627040920000|2021-07-23 11:48:40|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1627040970000|2021-07-23 11:49:30|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1627040980000|2021-07-23 11:49:40|509.37|506.97|509.47|507.07|509.47|507.07|509.37|506.97|0
1627041000000|2021-07-23 11:50:00|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1627041040000|2021-07-23 11:50:40|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627041050000|2021-07-23 11:50:50|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1627041060000|2021-07-23 11:51:00|509.55|507.15|509.46|507.06|509.55|507.15|509.46|507.06|0
1627041070000|2021-07-23 11:51:10|509.64|507.24|509.64|507.24|509.64|507.24|509.64|507.24|0
1627041090000|2021-07-23 11:51:30|509.73|507.33|509.82|507.42|509.82|507.42|509.73|507.33|0
1627041100000|2021-07-23 11:51:40|509.64|507.24|509.82|507.42|509.82|507.42|509.64|507.24|0
1627041120000|2021-07-23 11:52:00|510|507.6|510|507.6|510|507.6|509.82|507.42|0
1627041130000|2021-07-23 11:52:10|509.91|507.51|509.82|507.42|509.91|507.51|509.82|507.42|0
1627041150000|2021-07-23 11:52:30|509.91|507.51|510|507.6|510|507.6|509.91|507.51|0
1627041160000|2021-07-23 11:52:40|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041180000|2021-07-23 11:53:00|510.09|507.69|510|507.6|510.09|507.69|510|507.6|0
1627041200000|2021-07-23 11:53:20|510.09|507.69|510|507.6|510.18|507.78|510|507.6|0
1627041210000|2021-07-23 11:53:30|510.09|507.69|510|507.6|510.18|507.78|510|507.6|0
1627041230000|2021-07-23 11:53:50|510.18|507.78|510.09|507.69|510.18|507.78|510.09|507.69|0
1627041240000|2021-07-23 11:54:00|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041260000|2021-07-23 11:54:20|510.27|507.87|510.36|507.96|510.36|507.96|510.27|507.87|0
1627041300000|2021-07-23 11:55:00|510.27|507.87|510.36|507.96|510.36|507.96|510.18|507.78|0
1627041360000|2021-07-23 11:56:00|510.18|507.78|510.36|507.96|510.36|507.96|510.18|507.78|0
1627041390000|2021-07-23 11:56:30|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041420000|2021-07-23 11:57:00|510.36|507.96|510.36|507.96|510.36|507.96|510.36|507.96|0
1627041430000|2021-07-23 11:57:10|510.27|507.87|510.36|507.96|510.36|507.96|510.27|507.87|0
1627041460000|2021-07-23 11:57:40|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041500000|2021-07-23 11:58:20|510.36|507.96|510.36|507.96|510.36|507.96|510.36|507.96|0
1627041520000|2021-07-23 11:58:40|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041590000|2021-07-23 11:59:50|510.27|507.87|510.36|507.96|510.36|507.96|510.27|507.87|0
1627041600000|2021-07-23 12:00:00|510.18|507.78|510.36|507.96|510.36|507.96|510.18|507.78|0
1627041610000|2021-07-23 12:00:10|510.18|507.78|510.18|507.78|510.18|507.78|510.18|507.78|0
1627041620000|2021-07-23 12:00:20|510.27|507.87|510.18|507.78|510.27|507.87|510.18|507.78|0
1627041670000|2021-07-23 12:01:10|510.36|507.96|510.36|507.96|510.36|507.96|510.36|507.96|0
1627041700000|2021-07-23 12:01:40|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1627041740000|2021-07-23 12:02:20|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1627041790000|2021-07-23 12:03:10|510.9|508.5|510.54|508.14|510.9|508.5|510.54|508.14|0
1627041830000|2021-07-23 12:03:50|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1627041840000|2021-07-23 12:04:00|510.54|508.14|510.72|508.32|510.72|508.32|510.54|508.14|0
1627041880000|2021-07-23 12:04:40|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1627041900000|2021-07-23 12:05:00|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1627041940000|2021-07-23 12:05:40|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1627042000000|2021-07-23 12:06:40|510.72|508.32|510.9|508.5|510.9|508.5|510.72|508.32|0
1627042020000|2021-07-23 12:07:00|511.08|508.68|510.72|508.32|511.08|508.68|510.72|508.32|0
1627042040000|2021-07-23 12:07:20|510.8|508.4|510.9|508.5|510.9|508.5|510.8|508.4|0
1627042060000|2021-07-23 12:07:40|510.72|508.32|510.9|508.5|510.9|508.5|510.72|508.32|0
1627042070000|2021-07-23 12:07:50|510.72|508.32|510.8|508.4|510.8|508.4|510.72|508.32|0
1627042080000|2021-07-23 12:08:00|510.72|508.32|510.9|508.5|510.9|508.5|510.72|508.32|0
1627042090000|2021-07-23 12:08:10|511.08|508.68|511.08|508.68|511.08|508.68|511.08|508.68|0
1627042100000|2021-07-23 12:08:20|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1627042130000|2021-07-23 12:08:50|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1627042140000|2021-07-23 12:09:00|510.54|508.14|510.54|508.14|510.54|508.14|510.54|508.14|0
1627042150000|2021-07-23 12:09:10|510.72|508.32|510.72|508.32|510.72|508.32|510.72|508.32|0
1627042180000|2021-07-23 12:09:40|510.8|508.4|510.71|508.31|510.8|508.4|510.71|508.31|0
1627042200000|2021-07-23 12:10:00|510.54|508.14|510.71|508.31|510.71|508.31|510.54|508.14|0
1627042210000|2021-07-23 12:10:10|510.54|508.14|510.54|508.14|510.62|508.22|510.54|508.14|0
1627042220000|2021-07-23 12:10:20|510.53|508.13|510.71|508.31|510.71|508.31|510.53|508.13|0
1627042250000|2021-07-23 12:10:50|510.53|508.13|510.53|508.13|510.53|508.13|510.53|508.13|0
1627042270000|2021-07-23 12:11:10|510.71|508.31|510.62|508.22|510.71|508.31|510.62|508.22|0
1627042280000|2021-07-23 12:11:20|510.71|508.31|510.71|508.31|510.71|508.31|510.71|508.31|0
1627042310000|2021-07-23 12:11:50|510.89|508.49|510.71|508.31|510.89|508.49|510.71|508.31|0
1627042320000|2021-07-23 12:12:00|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1627042380000|2021-07-23 12:13:00|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1627042390000|2021-07-23 12:13:10|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1627042410000|2021-07-23 12:13:30|510.89|508.49|510.98|508.58|510.98|508.58|510.89|508.49|0
1627042420000|2021-07-23 12:13:40|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1627042430000|2021-07-23 12:13:50|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1627042470000|2021-07-23 12:14:30|510.71|508.31|510.89|508.49|510.89|508.49|510.71|508.31|0
1627042530000|2021-07-23 12:15:30|510.71|508.31|510.8|508.4|510.89|508.49|510.71|508.31|0
1627042540000|2021-07-23 12:15:40|510.89|508.49|510.71|508.31|510.89|508.49|510.71|508.31|0
1627042600000|2021-07-23 12:16:40|510.53|508.13|510.71|508.31|510.71|508.31|510.53|508.13|0
1627042620000|2021-07-23 12:17:00|510.53|508.13|510.71|508.31|510.71|508.31|510.53|508.13|0
1627042650000|2021-07-23 12:17:30|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1627042670000|2021-07-23 12:17:50|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1627042680000|2021-07-23 12:18:00|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1627042730000|2021-07-23 12:18:50|511.07|508.67|510.89|508.49|511.07|508.67|510.89|508.49|0
1627042740000|2021-07-23 12:19:00|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1627042750000|2021-07-23 12:19:10|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1627042760000|2021-07-23 12:19:20|510.98|508.58|511.07|508.67|511.07|508.67|510.98|508.58|0
1627042770000|2021-07-23 12:19:30|511.16|508.76|511.16|508.76|511.16|508.76|511.07|508.67|0
1627042780000|2021-07-23 12:19:40|511.07|508.67|511.25|508.85|511.25|508.85|511.07|508.67|0
1627042820000|2021-07-23 12:20:20|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627042840000|2021-07-23 12:20:40|511.34|508.94|511.25|508.85|511.34|508.94|511.25|508.85|0
1627042880000|2021-07-23 12:21:20|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627042890000|2021-07-23 12:21:30|511.25|508.85|511.43|509.03|511.43|509.03|511.25|508.85|0
1627042930000|2021-07-23 12:22:10|511.34|508.94|511.61|509.21|511.61|509.21|511.34|508.94|0
1627042950000|2021-07-23 12:22:30|511.79|509.39|511.61|509.21|511.79|509.39|511.61|509.21|0
1627042960000|2021-07-23 12:22:40|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1627042990000|2021-07-23 12:23:10|511.7|509.3|511.79|509.39|511.79|509.39|511.7|509.3|0
1627043000000|2021-07-23 12:23:20|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1627043010000|2021-07-23 12:23:30|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627043020000|2021-07-23 12:23:40|511.52|509.12|511.52|509.12|511.52|509.12|511.43|509.03|0
1627043030000|2021-07-23 12:23:50|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627043060000|2021-07-23 12:24:20|511.61|509.21|511.43|509.03|511.61|509.21|511.43|509.03|0
1627043080000|2021-07-23 12:24:40|511.51|509.11|511.43|509.03|511.51|509.11|511.43|509.03|0
1627043100000|2021-07-23 12:25:00|511.61|509.21|511.61|509.21|511.61|509.21|511.43|509.03|0
1627043110000|2021-07-23 12:25:10|511.69|509.29|511.61|509.21|511.69|509.29|511.61|509.21|0
1627043130000|2021-07-23 12:25:30|511.43|509.03|511.61|509.21|511.61|509.21|511.43|509.03|0
1627043140000|2021-07-23 12:25:40|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627043220000|2021-07-23 12:27:00|511.61|509.21|511.43|509.03|511.61|509.21|511.43|509.03|0
1627043230000|2021-07-23 12:27:10|511.61|509.21|511.61|509.21|511.61|509.21|511.43|509.03|0
1627043310000|2021-07-23 12:28:30|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1627043320000|2021-07-23 12:28:40|511.69|509.29|511.79|509.39|511.79|509.39|511.69|509.29|0
1627043340000|2021-07-23 12:29:00|511.97|509.57|511.79|509.39|511.97|509.57|511.79|509.39|0
1627043420000|2021-07-23 12:30:20|511.87|509.47|511.79|509.39|511.87|509.47|511.79|509.39|0
1627043430000|2021-07-23 12:30:30|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1627043450000|2021-07-23 12:30:50|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1627043470000|2021-07-23 12:31:10|511.87|509.47|511.97|509.57|511.97|509.57|511.87|509.47|0
1627043490000|2021-07-23 12:31:30|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1627043500000|2021-07-23 12:31:40|511.97|509.57|511.79|509.39|511.97|509.57|511.79|509.39|0
1627043510000|2021-07-23 12:31:50|511.97|509.57|511.79|509.39|511.97|509.57|511.79|509.39|0
1627043520000|2021-07-23 12:32:00|511.97|509.57|511.79|509.39|511.97|509.57|511.79|509.39|0
1627043550000|2021-07-23 12:32:30|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1627043570000|2021-07-23 12:32:50|511.79|509.39|511.79|509.39|511.79|509.39|511.79|509.39|0
1627043580000|2021-07-23 12:33:00|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1627043590000|2021-07-23 12:33:10|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1627043600000|2021-07-23 12:33:20|511.6|509.2|511.6|509.2|511.6|509.2|511.6|509.2|0
1627043630000|2021-07-23 12:33:50|511.42|509.02|511.42|509.02|511.42|509.02|511.42|509.02|0
1627043640000|2021-07-23 12:34:00|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1627043650000|2021-07-23 12:34:10|511.42|509.02|511.24|508.84|511.42|509.02|511.24|508.84|0
1627043670000|2021-07-23 12:34:30|511.07|508.67|511.07|508.67|511.24|508.84|511.07|508.67|0
1627043690000|2021-07-23 12:34:50|511.06|508.66|510.89|508.49|511.06|508.66|510.89|508.49|0
1627043700000|2021-07-23 12:35:00|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043710000|2021-07-23 12:35:10|510.89|508.49|510.89|508.49|511.06|508.66|510.89|508.49|0
1627043720000|2021-07-23 12:35:20|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043750000|2021-07-23 12:35:50|511.24|508.84|511.06|508.66|511.24|508.84|511.06|508.66|0
1627043790000|2021-07-23 12:36:30|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1627043800000|2021-07-23 12:36:40|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627043830000|2021-07-23 12:37:10|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043840000|2021-07-23 12:37:20|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627043850000|2021-07-23 12:37:30|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043860000|2021-07-23 12:37:40|511.24|508.84|511.24|508.84|511.24|508.84|511.24|508.84|0
1627043910000|2021-07-23 12:38:30|511.06|508.66|510.88|508.48|511.06|508.66|510.88|508.48|0
1627043920000|2021-07-23 12:38:40|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043940000|2021-07-23 12:39:00|510.97|508.57|510.88|508.48|510.97|508.57|510.88|508.48|0
1627043950000|2021-07-23 12:39:10|510.97|508.57|510.97|508.57|510.97|508.57|510.88|508.48|0
1627043960000|2021-07-23 12:39:20|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627043970000|2021-07-23 12:39:30|510.88|508.48|511.06|508.66|511.06|508.66|510.88|508.48|0
1627044000000|2021-07-23 12:40:00|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1627044010000|2021-07-23 12:40:10|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627044040000|2021-07-23 12:40:40|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627044050000|2021-07-23 12:40:50|511.24|508.84|511.24|508.84|511.24|508.84|511.24|508.84|0
1627044060000|2021-07-23 12:41:00|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627044090000|2021-07-23 12:41:30|511.24|508.84|511.24|508.84|511.24|508.84|511.24|508.84|0
1627044100000|2021-07-23 12:41:40|511.15|508.75|511.06|508.66|511.24|508.84|511.06|508.66|0
1627044140000|2021-07-23 12:42:20|510.97|508.57|511.06|508.66|511.06|508.66|510.97|508.57|0
1627044150000|2021-07-23 12:42:30|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627044160000|2021-07-23 12:42:40|510.7|508.3|510.7|508.3|510.7|508.3|510.7|508.3|0
1627044200000|2021-07-23 12:43:20|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627044250000|2021-07-23 12:44:10|510.7|508.3|510.7|508.3|510.7|508.3|510.7|508.3|0
1627044270000|2021-07-23 12:44:30|510.52|508.12|510.52|508.12|510.52|508.12|510.52|508.12|0
1627044290000|2021-07-23 12:44:50|510.7|508.3|510.61|508.21|510.7|508.3|510.52|508.12|0
1627044300000|2021-07-23 12:45:00|510.7|508.3|510.7|508.3|510.7|508.3|510.7|508.3|0
1627044310000|2021-07-23 12:45:10|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627044350000|2021-07-23 12:45:50|511.06|508.66|511.06|508.66|511.06|508.66|511.06|508.66|0
1627044360000|2021-07-23 12:46:00|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1627044370000|2021-07-23 12:46:10|511.24|508.84|511.06|508.66|511.24|508.84|511.06|508.66|0
1627044390000|2021-07-23 12:46:30|510.88|508.48|510.88|508.48|510.88|508.48|510.88|508.48|0
1627044410000|2021-07-23 12:46:50|510.7|508.3|510.7|508.3|510.7|508.3|510.7|508.3|0
1627044420000|2021-07-23 12:47:00|510.52|508.12|510.7|508.3|510.7|508.3|510.52|508.12|0
1627044480000|2021-07-23 12:48:00|510.61|508.21|510.52|508.12|510.61|508.21|510.52|508.12|0
1627044500000|2021-07-23 12:48:20|510.34|507.94|510.52|508.12|510.52|508.12|510.34|507.94|0
1627044510000|2021-07-23 12:48:30|510.7|508.3|510.52|508.12|510.7|508.3|510.52|508.12|0
1627044520000|2021-07-23 12:48:40|510.7|508.3|510.7|508.3|510.7|508.3|510.7|508.3|0
1627044540000|2021-07-23 12:49:00|510.52|508.12|510.34|507.94|510.52|508.12|510.34|507.94|0
1627044550000|2021-07-23 12:49:10|510.52|508.12|510.52|508.12|510.52|508.12|510.52|508.12|0
1627044560000|2021-07-23 12:49:20|510.43|508.03|510.34|507.94|510.43|508.03|510.34|507.94|0
1627044570000|2021-07-23 12:49:30|510.52|508.12|510.34|507.94|510.52|508.12|510.34|507.94|0
1627044590000|2021-07-23 12:49:50|510.16|507.76|510.16|507.76|510.16|507.76|510.16|507.76|0
1627044650000|2021-07-23 12:50:50|510.34|507.94|510.34|507.94|510.34|507.94|510.34|507.94|0
1627044660000|2021-07-23 12:51:00|510.16|507.76|510.25|507.85|510.25|507.85|510.16|507.76|0
1627044670000|2021-07-23 12:51:10|510.16|507.76|510.34|507.94|510.34|507.94|510.16|507.76|0
1627044680000|2021-07-23 12:51:20|510.16|507.76|510.16|507.76|510.16|507.76|510.16|507.76|0
1627044690000|2021-07-23 12:51:30|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1627044720000|2021-07-23 12:52:00|510.16|507.76|510.16|507.76|510.16|507.76|510.16|507.76|0
1627044730000|2021-07-23 12:52:10|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1627044740000|2021-07-23 12:52:20|509.89|507.49|509.98|507.58|509.98|507.58|509.89|507.49|0
1627044770000|2021-07-23 12:52:50|509.89|507.49|509.98|507.58|509.98|507.58|509.89|507.49|0
1627044800000|2021-07-23 12:53:20|509.8|507.4|509.62|507.22|509.8|507.4|509.62|507.22|0
1627044820000|2021-07-23 12:53:40|509.44|507.04|509.44|507.04|509.44|507.04|509.26|506.86|0
1627044830000|2021-07-23 12:53:50|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627044840000|2021-07-23 12:54:00|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627044870000|2021-07-23 12:54:30|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627044880000|2021-07-23 12:54:40|509.44|507.04|509.26|506.86|509.44|507.04|509.26|506.86|0
1627044890000|2021-07-23 12:54:50|509.44|507.04|509.26|506.86|509.44|507.04|509.26|506.86|0
1627044910000|2021-07-23 12:55:10|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627044960000|2021-07-23 12:56:00|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627044980000|2021-07-23 12:56:20|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1627044990000|2021-07-23 12:56:30|509.98|507.58|509.8|507.4|509.98|507.58|509.8|507.4|0
1627045030000|2021-07-23 12:57:10|509.98|507.58|509.8|507.4|509.98|507.58|509.8|507.4|0
1627045090000|2021-07-23 12:58:10|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1627045110000|2021-07-23 12:58:30|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1627045130000|2021-07-23 12:58:50|509.88|507.48|509.8|507.4|509.88|507.48|509.8|507.4|0
1627045200000|2021-07-23 13:00:00|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627045210000|2021-07-23 13:00:10|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627045230000|2021-07-23 13:00:30|509.62|507.22|509.44|507.04|509.62|507.22|509.44|507.04|0
1627045250000|2021-07-23 13:00:50|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627045260000|2021-07-23 13:01:00|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627045270000|2021-07-23 13:01:10|509.26|506.86|509.26|506.86|509.26|506.86|509.26|506.86|0
1627045290000|2021-07-23 13:01:30|509.08|506.68|509.08|506.68|509.08|506.68|509.08|506.68|0
1627045300000|2021-07-23 13:01:40|508.9|506.5|509.08|506.68|509.08|506.68|508.9|506.5|0
1627045310000|2021-07-23 13:01:50|508.9|506.5|508.72|506.32|508.9|506.5|508.72|506.32|0
1627045320000|2021-07-23 13:02:00|508.54|506.14|508.72|506.32|508.72|506.32|508.54|506.14|0
1627045340000|2021-07-23 13:02:20|508.9|506.5|509.08|506.68|509.08|506.68|508.9|506.5|0
1627045360000|2021-07-23 13:02:40|509.26|506.86|509.26|506.86|509.26|506.86|509.26|506.86|0
1627045370000|2021-07-23 13:02:50|509.08|506.68|509.08|506.68|509.08|506.68|509.08|506.68|0
1627045380000|2021-07-23 13:03:00|508.9|506.5|509.08|506.68|509.08|506.68|508.9|506.5|0
1627045390000|2021-07-23 13:03:10|509.16|506.76|509.26|506.86|509.26|506.86|509.16|506.76|0
1627045400000|2021-07-23 13:03:20|509.08|506.68|509.08|506.68|509.08|506.68|509.08|506.68|0
1627045410000|2021-07-23 13:03:30|509.26|506.86|509.08|506.68|509.26|506.86|509.08|506.68|0
1627045430000|2021-07-23 13:03:50|509.26|506.86|509.08|506.68|509.26|506.86|509.08|506.68|0
1627045440000|2021-07-23 13:04:00|509.16|506.76|509.26|506.86|509.26|506.86|509.16|506.76|0
1627045480000|2021-07-23 13:04:40|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627045490000|2021-07-23 13:04:50|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627045520000|2021-07-23 13:05:20|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1627045530000|2021-07-23 13:05:30|509.98|507.58|509.8|507.4|509.98|507.58|509.8|507.4|0
1627045540000|2021-07-23 13:05:40|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1627045560000|2021-07-23 13:06:00|509.97|507.57|509.8|507.4|509.97|507.57|509.8|507.4|0
1627045590000|2021-07-23 13:06:30|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627045610000|2021-07-23 13:06:50|509.44|507.04|509.62|507.22|509.62|507.22|509.44|507.04|0
1627045630000|2021-07-23 13:07:10|509.44|507.04|509.44|507.04|509.44|507.04|509.44|507.04|0
1627045640000|2021-07-23 13:07:20|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1627045680000|2021-07-23 13:08:00|509.79|507.39|509.62|507.22|509.79|507.39|509.62|507.22|0
1627045690000|2021-07-23 13:08:10|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1627045720000|2021-07-23 13:08:40|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627045740000|2021-07-23 13:09:00|509.97|507.57|509.79|507.39|509.97|507.57|509.79|507.39|0
1627045750000|2021-07-23 13:09:10|509.88|507.48|509.97|507.57|509.97|507.57|509.88|507.48|0
1627045760000|2021-07-23 13:09:20|509.79|507.39|509.61|507.21|509.79|507.39|509.61|507.21|0
1627045780000|2021-07-23 13:09:40|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627045790000|2021-07-23 13:09:50|509.7|507.3|509.61|507.21|509.7|507.3|509.61|507.21|0
1627045800000|2021-07-23 13:10:00|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627045820000|2021-07-23 13:10:20|509.97|507.57|509.79|507.39|509.97|507.57|509.79|507.39|0
1627045840000|2021-07-23 13:10:40|509.88|507.48|509.79|507.39|509.88|507.48|509.79|507.39|0
1627045860000|2021-07-23 13:11:00|509.88|507.48|509.97|507.57|509.97|507.57|509.88|507.48|0
1627045870000|2021-07-23 13:11:10|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627045910000|2021-07-23 13:11:50|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1627045920000|2021-07-23 13:12:00|509.79|507.39|509.97|507.57|509.97|507.57|509.79|507.39|0
1627045940000|2021-07-23 13:12:20|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627045960000|2021-07-23 13:12:40|509.97|507.57|509.79|507.39|509.97|507.57|509.79|507.39|0
1627046020000|2021-07-23 13:13:40|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046080000|2021-07-23 13:14:40|509.79|507.39|509.97|507.57|509.97|507.57|509.79|507.39|0
1627046120000|2021-07-23 13:15:20|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627046140000|2021-07-23 13:15:40|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046150000|2021-07-23 13:15:50|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627046160000|2021-07-23 13:16:00|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046240000|2021-07-23 13:17:20|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046250000|2021-07-23 13:17:30|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1627046260000|2021-07-23 13:17:40|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046280000|2021-07-23 13:18:00|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1627046300000|2021-07-23 13:18:20|510.51|508.11|510.51|508.11|510.51|508.11|510.51|508.11|0
1627046310000|2021-07-23 13:18:30|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1627046330000|2021-07-23 13:18:50|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046350000|2021-07-23 13:19:10|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046370000|2021-07-23 13:19:30|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627046400000|2021-07-23 13:20:00|509.97|507.57|509.79|507.39|509.97|507.57|509.79|507.39|0
1627046410000|2021-07-23 13:20:10|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046420000|2021-07-23 13:20:20|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1627046480000|2021-07-23 13:21:20|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046510000|2021-07-23 13:21:50|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046520000|2021-07-23 13:22:00|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046530000|2021-07-23 13:22:10|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046550000|2021-07-23 13:22:30|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1627046560000|2021-07-23 13:22:40|510.15|507.75|510.15|507.75|510.15|507.75|510.15|507.75|0
1627046570000|2021-07-23 13:22:50|509.97|507.57|510.15|507.75|510.15|507.75|509.97|507.57|0
1627046620000|2021-07-23 13:23:40|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1627046640000|2021-07-23 13:24:00|510.05|507.65|510.15|507.75|510.15|507.75|510.05|507.65|0
1627046650000|2021-07-23 13:24:10|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1627046670000|2021-07-23 13:24:30|510.51|508.11|510.69|508.29|510.69|508.29|510.51|508.11|0
1627046680000|2021-07-23 13:24:40|510.59|508.19|510.69|508.29|510.69|508.29|510.59|508.19|0
1627046700000|2021-07-23 13:25:00|510.87|508.47|510.87|508.47|510.87|508.47|510.87|508.47|0
1627046710000|2021-07-23 13:25:10|511.05|508.65|511.05|508.65|511.05|508.65|511.05|508.65|0
1627046750000|2021-07-23 13:25:50|511.23|508.83|511.23|508.83|511.23|508.83|511.23|508.83|0
1627046770000|2021-07-23 13:26:10|511.05|508.65|511.05|508.65|511.05|508.65|511.05|508.65|0
1627046780000|2021-07-23 13:26:20|510.87|508.47|510.87|508.47|510.87|508.47|510.87|508.47|0
1627046790000|2021-07-23 13:26:30|510.69|508.29|510.69|508.29|510.69|508.29|510.69|508.29|0
1627046800000|2021-07-23 13:26:40|510.87|508.47|510.87|508.47|510.87|508.47|510.87|508.47|0
1627046810000|2021-07-23 13:26:50|510.69|508.29|510.87|508.47|510.87|508.47|510.69|508.29|0
1627046850000|2021-07-23 13:27:30|511.05|508.65|511.05|508.65|511.05|508.65|511.05|508.65|0
1627046860000|2021-07-23 13:27:40|511.22|508.82|511.22|508.82|511.22|508.82|511.22|508.82|0
1627046870000|2021-07-23 13:27:50|511.04|508.64|511.22|508.82|511.22|508.82|511.04|508.64|0
1627046910000|2021-07-23 13:28:30|511.4|509|511.4|509|511.4|509|511.4|509|0
1627046930000|2021-07-23 13:28:50|511.58|509.18|511.4|509|511.58|509.18|511.4|509|0
1627046940000|2021-07-23 13:29:00|511.58|509.18|511.4|509|511.58|509.18|511.4|509|0
1627046950000|2021-07-23 13:29:10|511.22|508.82|511.22|508.82|511.22|508.82|511.22|508.82|0
1627046960000|2021-07-23 13:29:20|511.4|509|511.4|509|511.4|509|511.22|508.82|0
1627046970000|2021-07-23 13:29:30|511.22|508.82|511.22|508.82|511.22|508.82|511.22|508.82|0
1627046980000|2021-07-23 13:29:40|511.4|509|511.58|509.18|511.58|509.18|511.4|509|0
1627046990000|2021-07-23 13:29:50|511.4|509|511.22|508.82|511.58|509.18|511.22|508.82|0
1627047000000|2021-07-23 13:30:00|511.04|508.64|511.4|509|511.94|509.54|511.04|508.64|0
1627047010000|2021-07-23 13:30:10|511.58|509.18|511.04|508.64|511.58|509.18|511.04|508.64|0
1627047020000|2021-07-23 13:30:20|510.86|508.46|510.68|508.28|510.86|508.46|510.68|508.28|0
1627047030000|2021-07-23 13:30:30|510.86|508.46|510.86|508.46|510.86|508.46|510.5|508.1|0
1627047040000|2021-07-23 13:30:40|510.5|508.1|510.15|507.75|510.5|508.1|510.15|507.75|0
1627047050000|2021-07-23 13:30:50|509.79|507.39|508.42|506.02|509.97|507.57|508.42|506.02|0
1627047060000|2021-07-23 13:31:00|508.06|505.66|507.7|505.3|508.06|505.66|507.7|505.3|0
1627047070000|2021-07-23 13:31:10|508.06|505.66|509.43|507.03|509.43|507.03|508.06|505.66|0
1627047080000|2021-07-23 13:31:20|509.61|507.21|509.61|507.21|509.79|507.39|509.61|507.21|0
1627047090000|2021-07-23 13:31:30|509.43|507.03|509.25|506.85|509.61|507.21|509.25|506.85|0
1627047100000|2021-07-23 13:31:40|509.07|506.67|509.61|507.21|509.61|507.21|509.07|506.67|0
1627047110000|2021-07-23 13:31:50|509.43|507.03|509.61|507.21|509.61|507.21|509.25|506.85|0
1627047120000|2021-07-23 13:32:00|509.43|507.03|509.61|507.21|509.61|507.21|509.43|507.03|0
1627047130000|2021-07-23 13:32:10|509.97|507.57|510.32|507.92|510.32|507.92|509.97|507.57|0
1627047140000|2021-07-23 13:32:20|510.5|508.1|510.5|508.1|510.5|508.1|510.5|508.1|0
1627047150000|2021-07-23 13:32:30|510.32|507.92|510.14|507.74|510.32|507.92|510.14|507.74|0
1627047160000|2021-07-23 13:32:40|510.32|507.92|509.79|507.39|510.32|507.92|509.79|507.39|0
1627047170000|2021-07-23 13:32:50|509.87|507.47|509.96|507.56|509.96|507.56|509.87|507.47|0
1627047180000|2021-07-23 13:33:00|509.79|507.39|509.61|507.21|509.79|507.39|509.61|507.21|0
1627047190000|2021-07-23 13:33:10|509.25|506.85|509.43|507.03|509.43|507.03|509.25|506.85|0
1627047200000|2021-07-23 13:33:20|509.61|507.21|509.78|507.38|509.96|507.56|509.61|507.21|0
1627047210000|2021-07-23 13:33:30|509.61|507.21|509.61|507.21|509.78|507.38|509.61|507.21|0
1627047220000|2021-07-23 13:33:40|509.78|507.38|509.78|507.38|509.78|507.38|509.61|507.21|0
1627047230000|2021-07-23 13:33:50|509.61|507.21|509.78|507.38|509.78|507.38|509.61|507.21|0
1627047240000|2021-07-23 13:34:00|509.96|507.56|510.32|507.92|510.32|507.92|509.96|507.56|0
1627047250000|2021-07-23 13:34:10|510.23|507.83|509.96|507.56|510.23|507.83|509.96|507.56|0
1627047260000|2021-07-23 13:34:20|510.5|508.1|510.68|508.28|510.68|508.28|510.32|507.92|0
1627047270000|2021-07-23 13:34:30|510.5|508.1|510.86|508.46|510.86|508.46|510.5|508.1|0
1627047280000|2021-07-23 13:34:40|510.68|508.28|510.86|508.46|510.86|508.46|510.68|508.28|0
1627047290000|2021-07-23 13:34:50|510.68|508.28|510.68|508.28|510.68|508.28|510.5|508.1|0
1627047300000|2021-07-23 13:35:00|510.86|508.46|510.86|508.46|510.86|508.46|510.68|508.28|0
1627047310000|2021-07-23 13:35:10|510.68|508.28|510.86|508.46|510.86|508.46|510.68|508.28|0
1627047320000|2021-07-23 13:35:20|511.04|508.64|510.86|508.46|511.22|508.82|510.86|508.46|0
1627047330000|2021-07-23 13:35:30|510.68|508.28|510.5|508.1|510.86|508.46|510.5|508.1|0
1627047340000|2021-07-23 13:35:40|510.68|508.28|510.5|508.1|510.68|508.28|510.5|508.1|0
1627047350000|2021-07-23 13:35:50|510.32|507.92|510.32|507.92|510.32|507.92|510.14|507.74|0
1627047360000|2021-07-23 13:36:00|510.14|507.74|510.14|507.74|510.14|507.74|509.96|507.56|0
1627047370000|2021-07-23 13:36:10|509.96|507.56|509.96|507.56|509.96|507.56|509.78|507.38|0
1627047380000|2021-07-23 13:36:20|509.78|507.38|509.78|507.38|509.96|507.56|509.6|507.2|0
1627047390000|2021-07-23 13:36:30|509.6|507.2|509.6|507.2|509.6|507.2|509.6|507.2|0
1627047400000|2021-07-23 13:36:40|509.42|507.02|509.42|507.02|509.6|507.2|509.42|507.02|0
1627047410000|2021-07-23 13:36:50|509.6|507.2|509.6|507.2|509.6|507.2|509.42|507.02|0
1627047420000|2021-07-23 13:37:00|509.42|507.02|509.6|507.2|509.6|507.2|509.42|507.02|0
1627047430000|2021-07-23 13:37:10|509.42|507.02|509.6|507.2|509.6|507.2|509.42|507.02|0
1627047440000|2021-07-23 13:37:20|509.42|507.02|509.6|507.2|509.6|507.2|509.42|507.02|0
1627047450000|2021-07-23 13:37:30|509.78|507.38|509.42|507.02|509.96|507.56|509.42|507.02|0
1627047460000|2021-07-23 13:37:40|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1627047470000|2021-07-23 13:37:50|509.07|506.67|508.89|506.49|509.07|506.67|508.89|506.49|0
1627047480000|2021-07-23 13:38:00|508.71|506.31|508.71|506.31|508.89|506.49|508.71|506.31|0
1627047490000|2021-07-23 13:38:10|509.07|506.67|509.07|506.67|509.07|506.67|508.89|506.49|0
1627047500000|2021-07-23 13:38:20|508.89|506.49|509.42|507.02|509.42|507.02|508.89|506.49|0
1627047510000|2021-07-23 13:38:30|509.24|506.84|509.24|506.84|509.42|507.02|509.24|506.84|0
1627047520000|2021-07-23 13:38:40|509.42|507.02|509.24|506.84|509.42|507.02|509.24|506.84|0
1627047530000|2021-07-23 13:38:50|509.06|506.66|508.89|506.49|509.06|506.66|508.89|506.49|0
1627047540000|2021-07-23 13:39:00|508.53|506.13|508.35|505.95|508.53|506.13|508.17|505.77|0
1627047550000|2021-07-23 13:39:10|508.17|505.77|507.99|505.59|508.35|505.95|507.99|505.59|0
1627047560000|2021-07-23 13:39:20|508.17|505.77|508.35|505.95|508.35|505.95|508.17|505.77|0
1627047570000|2021-07-23 13:39:30|508.17|505.77|508.17|505.77|508.17|505.77|507.81|505.41|0
1627047580000|2021-07-23 13:39:40|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1627047590000|2021-07-23 13:39:50|508.17|505.77|508.35|505.95|508.35|505.95|508.17|505.77|0
1627047600000|2021-07-23 13:40:00|508.71|506.31|508.88|506.48|508.88|506.48|508.71|506.31|0
1627047610000|2021-07-23 13:40:10|508.71|506.31|508.53|506.13|508.71|506.31|508.53|506.13|0
1627047620000|2021-07-23 13:40:20|508.35|505.95|508.43|506.03|508.53|506.13|508.35|505.95|0
1627047630000|2021-07-23 13:40:30|508.35|505.95|508.35|505.95|508.35|505.95|508.35|505.95|0
1627047640000|2021-07-23 13:40:40|508.17|505.77|508.17|505.77|508.35|505.95|508.17|505.77|0
1627047650000|2021-07-23 13:40:50|507.99|505.59|507.45|505.05|507.99|505.59|507.45|505.05|0
1627047660000|2021-07-23 13:41:00|507.63|505.23|507.81|505.41|507.81|505.41|507.63|505.23|0
1627047670000|2021-07-23 13:41:10|507.99|505.59|507.45|505.05|507.99|505.59|507.45|505.05|0
1627047680000|2021-07-23 13:41:20|507.63|505.23|507.63|505.23|507.63|505.23|507.63|505.23|0
1627047690000|2021-07-23 13:41:30|507.81|505.41|507.45|505.05|507.81|505.41|507.45|505.05|0
1627047700000|2021-07-23 13:41:40|507.63|505.23|507.27|504.87|507.63|505.23|507.27|504.87|0
1627047710000|2021-07-23 13:41:50|507.63|505.23|507.27|504.87|507.63|505.23|507.27|504.87|0
1627047720000|2021-07-23 13:42:00|507.45|505.05|507.99|505.59|507.99|505.59|507.45|505.05|0
1627047730000|2021-07-23 13:42:10|508.17|505.77|508.17|505.77|508.35|505.95|508.17|505.77|0
1627047740000|2021-07-23 13:42:20|508.53|506.13|508.7|506.3|508.7|506.3|508.35|505.95|0
1627047750000|2021-07-23 13:42:30|508.88|506.48|508.53|506.13|508.88|506.48|508.53|506.13|0
1627047760000|2021-07-23 13:42:40|508.7|506.3|508.52|506.12|508.7|506.3|508.52|506.12|0
1627047770000|2021-07-23 13:42:50|508.35|505.95|508.52|506.12|508.52|506.12|508.35|505.95|0
1627047780000|2021-07-23 13:43:00|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1627047790000|2021-07-23 13:43:10|509.06|506.66|508.7|506.3|509.06|506.66|508.52|506.12|0
1627047800000|2021-07-23 13:43:20|508.88|506.48|508.17|505.77|508.88|506.48|508.17|505.77|0
1627047810000|2021-07-23 13:43:30|508.52|506.12|508.52|506.12|508.52|506.12|508.35|505.95|0
1627047820000|2021-07-23 13:43:40|508.7|506.3|508.88|506.48|508.88|506.48|508.7|506.3|0
1627047830000|2021-07-23 13:43:50|508.7|506.3|508.79|506.39|508.79|506.39|508.52|506.12|0
1627047840000|2021-07-23 13:44:00|508.7|506.3|509.06|506.66|509.06|506.66|508.7|506.3|0
1627047850000|2021-07-23 13:44:10|508.97|506.57|509.06|506.66|509.24|506.84|508.97|506.57|0
1627047870000|2021-07-23 13:44:30|508.88|506.48|509.24|506.84|509.24|506.84|508.88|506.48|0
1627047880000|2021-07-23 13:44:40|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1627047890000|2021-07-23 13:44:50|509.15|506.75|509.15|506.75|509.15|506.75|509.06|506.66|0
1627047900000|2021-07-23 13:45:00|509.24|506.84|509.6|507.2|509.6|507.2|509.24|506.84|0
1627047910000|2021-07-23 13:45:10|509.42|507.02|509.42|507.02|509.42|507.02|509.24|506.84|0
1627047920000|2021-07-23 13:45:20|509.6|507.2|509.6|507.2|509.78|507.38|509.6|507.2|0
1627047930000|2021-07-23 13:45:30|509.78|507.38|509.42|507.02|509.78|507.38|509.42|507.02|0
1627047940000|2021-07-23 13:45:40|509.24|506.84|509.06|506.66|509.24|506.84|508.88|506.48|0
1627047950000|2021-07-23 13:45:50|509.24|506.84|508.88|506.48|509.24|506.84|508.88|506.48|0
1627047960000|2021-07-23 13:46:00|509.24|506.84|509.24|506.84|509.42|507.02|509.24|506.84|0
1627047970000|2021-07-23 13:46:10|509.06|506.66|509.42|507.02|509.42|507.02|509.06|506.66|0
1627047980000|2021-07-23 13:46:20|509.24|506.84|509.6|507.2|509.6|507.2|509.24|506.84|0
1627047990000|2021-07-23 13:46:30|509.42|507.02|509.6|507.2|509.6|507.2|509.42|507.02|0
1627048000000|2021-07-23 13:46:40|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1627048010000|2021-07-23 13:46:50|509.42|507.02|509.06|506.66|509.42|507.02|508.88|506.48|0
1627048020000|2021-07-23 13:47:00|509.24|506.84|509.06|506.66|509.24|506.84|509.06|506.66|0
1627048030000|2021-07-23 13:47:10|509.24|506.84|509.6|507.2|509.6|507.2|509.24|506.84|0
1627048040000|2021-07-23 13:47:20|509.42|507.02|509.42|507.02|509.42|507.02|509.24|506.84|0
1627048050000|2021-07-23 13:47:30|509.24|506.84|509.6|507.2|509.6|507.2|509.24|506.84|0
1627048060000|2021-07-23 13:47:40|509.78|507.38|510.32|507.92|510.32|507.92|509.78|507.38|0
1627048070000|2021-07-23 13:47:50|510.14|507.74|510.14|507.74|510.14|507.74|510.14|507.74|0
1627048080000|2021-07-23 13:48:00|510.5|508.1|510.86|508.46|510.86|508.46|510.5|508.1|0
1627048090000|2021-07-23 13:48:10|511.04|508.64|510.5|508.1|511.04|508.64|510.5|508.1|0
1627048100000|2021-07-23 13:48:20|510.68|508.28|511.22|508.82|511.22|508.82|510.68|508.28|0
1627048110000|2021-07-23 13:48:30|511.4|509|511.22|508.82|511.4|509|511.22|508.82|0
1627048120000|2021-07-23 13:48:40|511.4|509|511.4|509|511.4|509|511.4|509|0
1627048130000|2021-07-23 13:48:50|511.58|509.18|511.58|509.18|511.58|509.18|511.58|509.18|0
1627048140000|2021-07-23 13:49:00|511.76|509.36|511.76|509.36|511.94|509.54|511.76|509.36|0
1627048150000|2021-07-23 13:49:10|511.58|509.18|511.58|509.18|511.58|509.18|511.4|509|0
1627048160000|2021-07-23 13:49:20|511.48|509.08|511.76|509.36|511.76|509.36|511.4|509|0
1627048170000|2021-07-23 13:49:30|511.4|509|511.04|508.64|511.4|509|511.04|508.64|0
1627048180000|2021-07-23 13:49:40|510.86|508.46|510.86|508.46|510.86|508.46|510.86|508.46|0
1627048190000|2021-07-23 13:49:50|511.04|508.64|510.86|508.46|511.04|508.64|510.86|508.46|0
1627048200000|2021-07-23 13:50:00|510.68|508.28|510.5|508.1|510.68|508.28|510.32|507.92|0
1627048210000|2021-07-23 13:50:10|510.14|507.74|509.6|507.2|510.14|507.74|509.6|507.2|0
1627048220000|2021-07-23 13:50:20|509.24|506.84|509.42|507.02|509.6|507.2|509.24|506.84|0
1627048230000|2021-07-23 13:50:30|509.24|506.84|508.88|506.48|509.24|506.84|508.88|506.48|0
1627048240000|2021-07-23 13:50:40|509.24|506.84|509.24|506.84|509.42|507.02|509.24|506.84|0
1627048250000|2021-07-23 13:50:50|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1627048260000|2021-07-23 13:51:00|508.52|506.12|509.06|506.66|509.06|506.66|508.52|506.12|0
1627048270000|2021-07-23 13:51:10|509.24|506.84|509.51|507.11|509.51|507.11|509.24|506.84|0
1627048280000|2021-07-23 13:51:20|509.24|506.84|509.42|507.02|509.6|507.2|509.24|506.84|0
1627048290000|2021-07-23 13:51:30|509.6|507.2|509.6|507.2|509.6|507.2|509.42|507.02|0
1627048300000|2021-07-23 13:51:40|509.42|507.02|509.06|506.66|509.42|507.02|509.06|506.66|0
1627048310000|2021-07-23 13:51:50|508.88|506.48|508.52|506.12|508.88|506.48|508.52|506.12|0
1627048320000|2021-07-23 13:52:00|508.34|505.94|508.52|506.12|508.52|506.12|508.34|505.94|0
1627048330000|2021-07-23 13:52:10|508.34|505.94|508.52|506.12|508.52|506.12|508.34|505.94|0
1627048340000|2021-07-23 13:52:20|508.7|506.3|508.52|506.12|508.7|506.3|508.52|506.12|0
1627048350000|2021-07-23 13:52:30|508.7|506.3|508.7|506.3|508.7|506.3|508.52|506.12|0
1627048360000|2021-07-23 13:52:40|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1627048370000|2021-07-23 13:52:50|509.06|506.66|508.88|506.48|509.06|506.66|508.88|506.48|0
1627048380000|2021-07-23 13:53:00|509.06|506.66|508.88|506.48|509.06|506.66|508.88|506.48|0
1627048390000|2021-07-23 13:53:10|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1627048400000|2021-07-23 13:53:20|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1627048410000|2021-07-23 13:53:30|508.7|506.3|508.52|506.12|508.7|506.3|508.52|506.12|0
1627048420000|2021-07-23 13:53:40|508.34|505.94|508.16|505.76|508.34|505.94|508.16|505.76|0
1627048430000|2021-07-23 13:53:50|508.52|506.12|508.16|505.76|508.52|506.12|508.16|505.76|0
1627048440000|2021-07-23 13:54:00|508.34|505.94|508.34|505.94|508.34|505.94|508.16|505.76|0
1627048450000|2021-07-23 13:54:10|508.16|505.76|508.52|506.12|508.52|506.12|508.16|505.76|0
1627048460000|2021-07-23 13:54:20|508.34|505.94|508.52|506.12|508.52|506.12|508.34|505.94|0
1627048470000|2021-07-23 13:54:30|508.34|505.94|508.34|505.94|508.52|506.12|508.34|505.94|0
1627048480000|2021-07-23 13:54:40|508.16|505.76|508.16|505.76|508.16|505.76|507.98|505.58|0
1627048490000|2021-07-23 13:54:50|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1627048500000|2021-07-23 13:55:00|508.52|506.12|508.7|506.3|508.7|506.3|508.52|506.12|0
1627048510000|2021-07-23 13:55:10|508.52|506.12|508.34|505.94|508.52|506.12|508.34|505.94|0
1627048520000|2021-07-23 13:55:20|508.52|506.12|508.16|505.76|508.52|506.12|508.16|505.76|0
1627048530000|2021-07-23 13:55:30|507.98|505.58|508.52|506.12|508.52|506.12|507.8|505.4|0
1627048540000|2021-07-23 13:55:40|508.7|506.3|508.52|506.12|508.88|506.48|508.52|506.12|0
1627048550000|2021-07-23 13:55:50|508.34|505.94|508.16|505.76|508.52|506.12|508.16|505.76|0
1627048560000|2021-07-23 13:56:00|508.34|505.94|507.8|505.4|508.34|505.94|507.8|505.4|0
1627048570000|2021-07-23 13:56:10|507.98|505.58|507.8|505.4|507.98|505.58|507.8|505.4|0
1627048580000|2021-07-23 13:56:20|507.98|505.58|507.8|505.4|508.16|505.76|507.8|505.4|0
1627048590000|2021-07-23 13:56:30|507.62|505.22|507.62|505.22|507.8|505.4|507.62|505.22|0
1627048600000|2021-07-23 13:56:40|507.44|505.04|506.73|504.33|507.44|505.04|506.73|504.33|0
1627048610000|2021-07-23 13:56:50|506.91|504.51|506.91|504.51|506.91|504.51|506.73|504.33|0
1627048620000|2021-07-23 13:57:00|506.73|504.33|506.91|504.51|506.91|504.51|506.73|504.33|0
1627048630000|2021-07-23 13:57:10|506.73|504.33|506.73|504.33|506.73|504.33|506.55|504.15|0
1627048640000|2021-07-23 13:57:20|506.91|504.51|506.91|504.51|506.91|504.51|506.73|504.33|0
1627048650000|2021-07-23 13:57:30|507.09|504.69|507.09|504.69|507.26|504.86|506.91|504.51|0
1627048660000|2021-07-23 13:57:40|507.08|504.68|506.55|504.15|507.08|504.68|506.55|504.15|0
1627048670000|2021-07-23 13:57:50|506.63|504.23|506.55|504.15|506.63|504.23|506.55|504.15|0
1627048680000|2021-07-23 13:58:00|506.37|503.97|506.73|504.33|506.73|504.33|506.37|503.97|0
1627048690000|2021-07-23 13:58:10|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1627048700000|2021-07-23 13:58:20|506.37|503.97|506.19|503.79|506.37|503.97|506.19|503.79|0
1627048710000|2021-07-23 13:58:30|506.37|503.97|506.19|503.79|506.37|503.97|506.19|503.79|0
1627048720000|2021-07-23 13:58:40|506.01|503.61|506.37|503.97|506.37|503.97|505.83|503.43|0
1627048730000|2021-07-23 13:58:50|506.19|503.79|506.19|503.79|506.37|503.97|506.19|503.79|0
1627048740000|2021-07-23 13:59:00|506.37|503.97|506.73|504.33|506.73|504.33|506.37|503.97|0
1627048750000|2021-07-23 13:59:10|506.91|504.51|507.26|504.86|507.26|504.86|506.91|504.51|0
1627048760000|2021-07-23 13:59:20|507.08|504.68|507.08|504.68|507.26|504.86|507.08|504.68|0
1627048770000|2021-07-23 13:59:30|507.26|504.86|507.08|504.68|507.26|504.86|507.08|504.68|0
1627048780000|2021-07-23 13:59:40|507.26|504.86|507.26|504.86|507.26|504.86|507.26|504.86|0
1627048790000|2021-07-23 13:59:50|507.08|504.68|507.08|504.68|507.08|504.68|506.9|504.5|0
1627048800000|2021-07-23 14:00:00|507.26|504.86|507.26|504.86|507.26|504.86|507.08|504.68|0
1627048810000|2021-07-23 14:00:10|507.44|505.04|507.8|505.4|507.8|505.4|507.44|505.04|0
1627048820000|2021-07-23 14:00:20|507.98|505.58|507.98|505.58|507.98|505.58|507.8|505.4|0
1627048830000|2021-07-23 14:00:30|507.8|505.4|507.98|505.58|507.98|505.58|507.8|505.4|0
1627048840000|2021-07-23 14:00:40|508.16|505.76|508.16|505.76|508.16|505.76|507.8|505.4|0
1627048850000|2021-07-23 14:00:50|508.34|505.94|508.34|505.94|508.52|506.12|508.34|505.94|0
1627048860000|2021-07-23 14:01:00|508.52|506.12|508.52|506.12|508.7|506.3|508.52|506.12|0
1627048870000|2021-07-23 14:01:10|508.34|505.94|508.7|506.3|508.7|506.3|508.34|505.94|0
1627048880000|2021-07-23 14:01:20|508.52|506.12|508.34|505.94|508.52|506.12|508.34|505.94|0
1627048890000|2021-07-23 14:01:30|508.52|506.12|508.16|505.76|508.52|506.12|508.16|505.76|0
1627048900000|2021-07-23 14:01:40|507.98|505.58|508.34|505.94|508.34|505.94|507.98|505.58|0
1627048910000|2021-07-23 14:01:50|508.52|506.12|508.34|505.94|508.7|506.3|508.34|505.94|0
1627048920000|2021-07-23 14:02:00|508.7|506.3|508.52|506.12|508.7|506.3|508.52|506.12|0
1627048930000|2021-07-23 14:02:10|508.34|505.94|508.52|506.12|508.52|506.12|508.34|505.94|0
1627048940000|2021-07-23 14:02:20|508.7|506.3|508.52|506.12|508.88|506.48|508.52|506.12|0
1627048950000|2021-07-23 14:02:30|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1627048960000|2021-07-23 14:02:40|508.7|506.3|509.06|506.66|509.06|506.66|508.7|506.3|0
1627048970000|2021-07-23 14:02:50|508.88|506.48|508.7|506.3|508.88|506.48|508.7|506.3|0
1627048980000|2021-07-23 14:03:00|508.88|506.48|509.06|506.66|509.06|506.66|508.88|506.48|0
1627048990000|2021-07-23 14:03:10|508.88|506.48|509.24|506.84|509.24|506.84|508.88|506.48|0
1627049000000|2021-07-23 14:03:20|509.23|506.83|509.06|506.66|509.23|506.83|509.06|506.66|0
1627049010000|2021-07-23 14:03:30|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1627049020000|2021-07-23 14:03:40|508.7|506.3|508.7|506.3|508.7|506.3|508.52|506.12|0
1627049030000|2021-07-23 14:03:50|508.34|505.94|507.8|505.4|508.34|505.94|507.8|505.4|0
1627049040000|2021-07-23 14:04:00|508.16|505.76|508.7|506.3|508.7|506.3|508.16|505.76|0
1627049050000|2021-07-23 14:04:10|508.88|506.48|509.23|506.83|509.23|506.83|508.88|506.48|0
1627049060000|2021-07-23 14:04:20|509.06|506.66|509.06|506.66|509.06|506.66|509.06|506.66|0
1627049070000|2021-07-23 14:04:30|508.88|506.48|509.06|506.66|509.06|506.66|508.88|506.48|0
1627049080000|2021-07-23 14:04:40|509.23|506.83|508.88|506.48|509.23|506.83|508.88|506.48|0
1627049090000|2021-07-23 14:04:50|509.05|506.65|509.05|506.65|509.05|506.65|508.88|506.48|0
1627049100000|2021-07-23 14:05:00|508.88|506.48|508.7|506.3|509.05|506.65|508.7|506.3|0
1627049110000|2021-07-23 14:05:10|508.52|506.12|508.7|506.3|508.7|506.3|508.52|506.12|0
1627049120000|2021-07-23 14:05:20|508.34|505.94|508.88|506.48|508.88|506.48|508.34|505.94|0
1627049130000|2021-07-23 14:05:30|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1627049140000|2021-07-23 14:05:40|509.23|506.83|509.23|506.83|509.23|506.83|509.14|506.74|0
1627049150000|2021-07-23 14:05:50|509.05|506.65|509.41|507.01|509.41|507.01|509.05|506.65|0
1627049160000|2021-07-23 14:06:00|509.59|507.19|509.23|506.83|509.59|507.19|509.23|506.83|0
1627049170000|2021-07-23 14:06:10|509.41|507.01|509.77|507.37|509.77|507.37|509.41|507.01|0
1627049180000|2021-07-23 14:06:20|509.59|507.19|509.95|507.55|509.95|507.55|509.59|507.19|0
1627049190000|2021-07-23 14:06:30|509.77|507.37|509.77|507.37|509.77|507.37|509.68|507.28|0
1627049200000|2021-07-23 14:06:40|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1627049210000|2021-07-23 14:06:50|510.13|507.73|509.95|507.55|510.13|507.73|509.95|507.55|0
1627049220000|2021-07-23 14:07:00|510.13|507.73|509.77|507.37|510.13|507.73|509.77|507.37|0
1627049230000|2021-07-23 14:07:10|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049240000|2021-07-23 14:07:20|509.59|507.19|509.41|507.01|509.59|507.19|509.41|507.01|0
1627049250000|2021-07-23 14:07:30|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627049260000|2021-07-23 14:07:40|509.59|507.19|509.77|507.37|509.77|507.37|509.59|507.19|0
1627049270000|2021-07-23 14:07:50|509.59|507.19|509.59|507.19|509.77|507.37|509.59|507.19|0
1627049280000|2021-07-23 14:08:00|509.41|507.01|509.77|507.37|509.77|507.37|509.41|507.01|0
1627049290000|2021-07-23 14:08:10|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049300000|2021-07-23 14:08:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1627049310000|2021-07-23 14:08:30|509.77|507.37|509.41|507.01|509.77|507.37|509.41|507.01|0
1627049320000|2021-07-23 14:08:40|509.59|507.19|509.59|507.19|509.59|507.19|509.41|507.01|0
1627049330000|2021-07-23 14:08:50|509.41|507.01|509.59|507.19|509.59|507.19|509.41|507.01|0
1627049340000|2021-07-23 14:09:00|509.77|507.37|509.5|507.1|509.77|507.37|509.41|507.01|0
1627049350000|2021-07-23 14:09:10|509.23|506.83|509.23|506.83|509.41|507.01|509.23|506.83|0
1627049360000|2021-07-23 14:09:20|509.41|507.01|509.23|506.83|509.41|507.01|509.23|506.83|0
1627049370000|2021-07-23 14:09:30|509.41|507.01|509.5|507.1|509.5|507.1|509.41|507.01|0
1627049380000|2021-07-23 14:09:40|509.59|507.19|509.5|507.1|509.59|507.19|509.41|507.01|0
1627049390000|2021-07-23 14:09:50|509.59|507.19|509.95|507.55|509.95|507.55|509.59|507.19|0
1627049400000|2021-07-23 14:10:00|510.13|507.73|510.13|507.73|510.13|507.73|510.13|507.73|0
1627049410000|2021-07-23 14:10:10|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1627049420000|2021-07-23 14:10:20|510.13|507.73|509.95|507.55|510.13|507.73|509.95|507.55|0
1627049430000|2021-07-23 14:10:30|510.13|507.73|510.13|507.73|510.31|507.91|510.13|507.73|0
1627049440000|2021-07-23 14:10:40|510.31|507.91|510.49|508.09|510.49|508.09|510.31|507.91|0
1627049450000|2021-07-23 14:10:50|510.31|507.91|510.31|507.91|510.49|508.09|510.31|507.91|0
1627049460000|2021-07-23 14:11:00|510.13|507.73|510.4|508|510.49|508.09|510.13|507.73|0
1627049470000|2021-07-23 14:11:10|510.31|507.91|510.13|507.73|510.31|507.91|510.13|507.73|0
1627049480000|2021-07-23 14:11:20|509.95|507.55|509.95|507.55|510.13|507.73|509.95|507.55|0
1627049490000|2021-07-23 14:11:30|510.04|507.64|509.77|507.37|510.04|507.64|509.77|507.37|0
1627049500000|2021-07-23 14:11:40|509.95|507.55|509.95|507.55|509.95|507.55|509.86|507.46|0
1627049510000|2021-07-23 14:11:50|509.86|507.46|509.77|507.37|509.86|507.46|509.77|507.37|0
1627049520000|2021-07-23 14:12:00|509.59|507.19|509.77|507.37|509.77|507.37|509.59|507.19|0
1627049530000|2021-07-23 14:12:10|509.95|507.55|510.13|507.73|510.13|507.73|509.77|507.37|0
1627049540000|2021-07-23 14:12:20|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049550000|2021-07-23 14:12:30|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1627049560000|2021-07-23 14:12:40|509.41|507.01|509.59|507.19|509.59|507.19|509.41|507.01|0
1627049570000|2021-07-23 14:12:50|509.41|507.01|509.59|507.19|509.59|507.19|509.41|507.01|0
1627049580000|2021-07-23 14:13:00|509.5|507.1|509.41|507.01|509.5|507.1|509.41|507.01|0
1627049590000|2021-07-23 14:13:10|509.23|506.83|509.41|507.01|509.41|507.01|509.23|506.83|0
1627049600000|2021-07-23 14:13:20|509.59|507.19|509.59|507.19|509.59|507.19|509.41|507.01|0
1627049610000|2021-07-23 14:13:30|509.41|507.01|509.05|506.65|509.41|507.01|509.05|506.65|0
1627049620000|2021-07-23 14:13:40|509.23|506.83|508.69|506.29|509.23|506.83|508.69|506.29|0
1627049630000|2021-07-23 14:13:50|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1627049640000|2021-07-23 14:14:00|509.41|507.01|509.41|507.01|509.59|507.19|509.41|507.01|0
1627049650000|2021-07-23 14:14:10|509.59|507.19|509.41|507.01|509.59|507.19|509.41|507.01|0
1627049660000|2021-07-23 14:14:20|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1627049670000|2021-07-23 14:14:30|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627049680000|2021-07-23 14:14:40|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049690000|2021-07-23 14:14:50|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1627049700000|2021-07-23 14:15:00|510.13|507.73|510.31|507.91|510.31|507.91|510.13|507.73|0
1627049710000|2021-07-23 14:15:10|510.67|508.27|511.03|508.63|511.03|508.63|510.67|508.27|0
1627049720000|2021-07-23 14:15:20|510.85|508.45|510.67|508.27|510.85|508.45|510.67|508.27|0
1627049730000|2021-07-23 14:15:30|510.85|508.45|510.67|508.27|510.85|508.45|510.67|508.27|0
1627049740000|2021-07-23 14:15:40|511.03|508.63|510.85|508.45|511.03|508.63|510.85|508.45|0
1627049750000|2021-07-23 14:15:50|511.03|508.63|510.93|508.53|511.03|508.63|510.85|508.45|0
1627049760000|2021-07-23 14:16:00|511.03|508.63|511.03|508.63|511.03|508.63|511.03|508.63|0
1627049770000|2021-07-23 14:16:10|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1627049800000|2021-07-23 14:16:40|511.39|508.99|511.39|508.99|511.39|508.99|511.21|508.81|0
1627049810000|2021-07-23 14:16:50|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1627049820000|2021-07-23 14:17:00|510.31|507.91|510.85|508.45|510.85|508.45|510.31|507.91|0
1627049830000|2021-07-23 14:17:10|511.03|508.63|511.03|508.63|511.03|508.63|510.93|508.53|0
1627049840000|2021-07-23 14:17:20|511.21|508.81|511.21|508.81|511.21|508.81|511.03|508.63|0
1627049860000|2021-07-23 14:17:40|511.03|508.63|511.03|508.63|511.03|508.63|510.85|508.45|0
1627049870000|2021-07-23 14:17:50|510.85|508.45|511.03|508.63|511.21|508.81|510.85|508.45|0
1627049880000|2021-07-23 14:18:00|511.21|508.81|511.21|508.81|511.39|508.99|511.21|508.81|0
1627049890000|2021-07-23 14:18:10|511.03|508.63|510.85|508.45|511.03|508.63|510.67|508.27|0
1627049900000|2021-07-23 14:18:20|510.67|508.27|510.49|508.09|510.67|508.27|510.49|508.09|0
1627049910000|2021-07-23 14:18:30|510.67|508.27|510.13|507.73|510.67|508.27|510.13|507.73|0
1627049920000|2021-07-23 14:18:40|509.95|507.55|509.77|507.37|510.13|507.73|509.77|507.37|0
1627049930000|2021-07-23 14:18:50|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049940000|2021-07-23 14:19:00|509.85|507.45|509.95|507.55|509.95|507.55|509.85|507.45|0
1627049950000|2021-07-23 14:19:10|510.13|507.73|509.95|507.55|510.13|507.73|509.95|507.55|0
1627049960000|2021-07-23 14:19:20|509.77|507.37|509.95|507.55|509.95|507.55|509.77|507.37|0
1627049970000|2021-07-23 14:19:30|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627049980000|2021-07-23 14:19:40|509.95|507.55|509.77|507.37|509.95|507.55|509.77|507.37|0
1627049990000|2021-07-23 14:19:50|509.95|507.55|509.95|507.55|510.13|507.73|509.95|507.55|0
1627050000000|2021-07-23 14:20:00|509.77|507.37|509.59|507.19|509.77|507.37|509.59|507.19|0
1627050010000|2021-07-23 14:20:10|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627050020000|2021-07-23 14:20:20|509.95|507.55|510.31|507.91|510.31|507.91|509.95|507.55|0
1627050040000|2021-07-23 14:20:40|510.49|508.09|510.49|508.09|510.49|508.09|510.49|508.09|0
1627050050000|2021-07-23 14:20:50|510.67|508.27|510.49|508.09|510.67|508.27|510.49|508.09|0
1627050060000|2021-07-23 14:21:00|510.67|508.27|510.67|508.27|510.67|508.27|510.49|508.09|0
1627050070000|2021-07-23 14:21:10|510.49|508.09|510.31|507.91|510.49|508.09|510.31|507.91|0
1627050080000|2021-07-23 14:21:20|510.21|507.81|509.95|507.55|510.21|507.81|509.95|507.55|0
1627050090000|2021-07-23 14:21:30|510.13|507.73|509.95|507.55|510.13|507.73|509.95|507.55|0
1627050100000|2021-07-23 14:21:40|510.13|507.73|509.95|507.55|510.13|507.73|509.95|507.55|0
1627050110000|2021-07-23 14:21:50|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627050120000|2021-07-23 14:22:00|509.59|507.19|509.95|507.55|509.95|507.55|509.41|507.01|0
1627050130000|2021-07-23 14:22:10|510.13|507.73|510.31|507.91|510.31|507.91|509.95|507.55|0
1627050140000|2021-07-23 14:22:20|510.49|508.09|510.13|507.73|510.49|508.09|510.13|507.73|0
1627050170000|2021-07-23 14:22:50|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1627050180000|2021-07-23 14:23:00|509.77|507.37|509.95|507.55|509.95|507.55|509.77|507.37|0
1627050190000|2021-07-23 14:23:10|510.13|507.73|510.31|507.91|510.31|507.91|510.13|507.73|0
1627050200000|2021-07-23 14:23:20|510.48|508.08|510.3|507.9|510.48|508.08|510.3|507.9|0
1627050210000|2021-07-23 14:23:30|510.21|507.81|510.13|507.73|510.21|507.81|510.13|507.73|0
1627050220000|2021-07-23 14:23:40|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1627050230000|2021-07-23 14:23:50|510.21|507.81|510.13|507.73|510.3|507.9|510.13|507.73|0
1627050240000|2021-07-23 14:24:00|510.03|507.63|510.13|507.73|510.13|507.73|509.95|507.55|0
1627050250000|2021-07-23 14:24:10|509.95|507.55|509.85|507.45|509.95|507.55|509.77|507.37|0
1627050260000|2021-07-23 14:24:20|509.77|507.37|509.95|507.55|509.95|507.55|509.77|507.37|0
1627050270000|2021-07-23 14:24:30|510.12|507.72|509.95|507.55|510.12|507.72|509.95|507.55|0
1627050280000|2021-07-23 14:24:40|510.12|507.72|509.95|507.55|510.12|507.72|509.95|507.55|0
1627050290000|2021-07-23 14:24:50|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1627050300000|2021-07-23 14:25:00|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1627050310000|2021-07-23 14:25:10|509.94|507.54|510.12|507.72|510.12|507.72|509.94|507.54|0
1627050330000|2021-07-23 14:25:30|509.94|507.54|510.12|507.72|510.12|507.72|509.94|507.54|0
1627050340000|2021-07-23 14:25:40|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1627050350000|2021-07-23 14:25:50|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1627050360000|2021-07-23 14:26:00|510.3|507.9|509.77|507.37|510.3|507.9|509.77|507.37|0
1627050370000|2021-07-23 14:26:10|509.94|507.54|509.76|507.36|509.94|507.54|509.76|507.36|0
1627050380000|2021-07-23 14:26:20|509.94|507.54|509.76|507.36|509.94|507.54|509.76|507.36|0
1627050390000|2021-07-23 14:26:30|509.94|507.54|509.94|507.54|509.94|507.54|509.94|507.54|0
1627050400000|2021-07-23 14:26:40|509.76|507.36|509.94|507.54|509.94|507.54|509.76|507.36|0
1627050420000|2021-07-23 14:27:00|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1627050440000|2021-07-23 14:27:20|510.12|507.72|509.94|507.54|510.12|507.72|509.94|507.54|0
1627050450000|2021-07-23 14:27:30|510.03|507.63|510.12|507.72|510.21|507.81|510.03|507.63|0
1627050460000|2021-07-23 14:27:40|509.94|507.54|510.03|507.63|510.12|507.72|509.94|507.54|0
1627050470000|2021-07-23 14:27:50|510.12|507.72|510.3|507.9|510.3|507.9|510.12|507.72|0
1627050480000|2021-07-23 14:28:00|510.12|507.72|510.3|507.9|510.3|507.9|510.12|507.72|0
1627050490000|2021-07-23 14:28:10|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1627050500000|2021-07-23 14:28:20|510.66|508.26|510.84|508.44|510.84|508.44|510.66|508.26|0
1627050510000|2021-07-23 14:28:30|511.02|508.62|511.2|508.8|511.2|508.8|511.02|508.62|0
1627050520000|2021-07-23 14:28:40|511.02|508.62|511.2|508.8|511.2|508.8|511.02|508.62|0
1627050530000|2021-07-23 14:28:50|511.02|508.62|510.84|508.44|511.02|508.62|510.84|508.44|0
1627050540000|2021-07-23 14:29:00|511.02|508.62|511.02|508.62|511.02|508.62|510.84|508.44|0
1627050550000|2021-07-23 14:29:10|511.2|508.8|511.2|508.8|511.2|508.8|511.02|508.62|0
1627050560000|2021-07-23 14:29:20|511.02|508.62|511.38|508.98|511.38|508.98|511.02|508.62|0
1627050570000|2021-07-23 14:29:30|511.2|508.8|511.38|508.98|511.38|508.98|511.2|508.8|0
1627050580000|2021-07-23 14:29:40|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1627050590000|2021-07-23 14:29:50|511.38|508.98|511.2|508.8|511.38|508.98|511.2|508.8|0
1627050600000|2021-07-23 14:30:00|511.38|508.98|511.38|508.98|511.38|508.98|511.38|508.98|0
1627050610000|2021-07-23 14:30:10|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1627050620000|2021-07-23 14:30:20|511.02|508.62|511.2|508.8|511.2|508.8|511.02|508.62|0
1627050630000|2021-07-23 14:30:30|511.38|508.98|511.38|508.98|511.38|508.98|511.38|508.98|0
1627050640000|2021-07-23 14:30:40|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1627050650000|2021-07-23 14:30:50|511.29|508.89|511.38|508.98|511.38|508.98|511.29|508.89|0
1627050660000|2021-07-23 14:31:00|511.2|508.8|511.2|508.8|511.38|508.98|511.2|508.8|0
1627050670000|2021-07-23 14:31:10|511.02|508.62|511.02|508.62|511.2|508.8|511.02|508.62|0
1627050680000|2021-07-23 14:31:20|511.2|508.8|511.2|508.8|511.2|508.8|511.2|508.8|0
1627050690000|2021-07-23 14:31:30|511.29|508.89|511.56|509.16|511.56|509.16|511.29|508.89|0
1627050700000|2021-07-23 14:31:40|511.74|509.34|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050710000|2021-07-23 14:31:50|511.56|509.16|511.65|509.25|511.74|509.34|511.56|509.16|0
1627050720000|2021-07-23 14:32:00|511.38|508.98|511.74|509.34|511.74|509.34|511.38|508.98|0
1627050730000|2021-07-23 14:32:10|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050740000|2021-07-23 14:32:20|511.56|509.16|511.38|508.98|511.56|509.16|511.38|508.98|0
1627050750000|2021-07-23 14:32:30|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050760000|2021-07-23 14:32:40|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050780000|2021-07-23 14:33:00|511.56|509.16|511.56|509.16|511.56|509.16|511.56|509.16|0
1627050790000|2021-07-23 14:33:10|511.74|509.34|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050800000|2021-07-23 14:33:20|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050810000|2021-07-23 14:33:30|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050820000|2021-07-23 14:33:40|511.56|509.16|511.2|508.8|511.56|509.16|511.2|508.8|0
1627050830000|2021-07-23 14:33:50|511.38|508.98|511.38|508.98|511.38|508.98|511.38|508.98|0
1627050840000|2021-07-23 14:34:00|511.2|508.8|511.02|508.62|511.2|508.8|511.02|508.62|0
1627050850000|2021-07-23 14:34:10|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1627050860000|2021-07-23 14:34:20|510.48|508.08|510.48|508.08|510.84|508.44|510.48|508.08|0
1627050870000|2021-07-23 14:34:30|510.3|507.9|510.48|508.08|510.48|508.08|510.3|507.9|0
1627050880000|2021-07-23 14:34:40|510.66|508.26|510.66|508.26|510.66|508.26|510.66|508.26|0
1627050890000|2021-07-23 14:34:50|510.84|508.44|511.02|508.62|511.02|508.62|510.84|508.44|0
1627050900000|2021-07-23 14:35:00|511.2|508.8|511.02|508.62|511.2|508.8|511.02|508.62|0
1627050910000|2021-07-23 14:35:10|511.2|508.8|511.38|508.98|511.38|508.98|511.2|508.8|0
1627050930000|2021-07-23 14:35:30|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627050940000|2021-07-23 14:35:40|511.92|509.52|512.28|509.88|512.28|509.88|511.92|509.52|0
1627050950000|2021-07-23 14:35:50|512.1|509.7|512.28|509.88|512.28|509.88|512.1|509.7|0
1627050960000|2021-07-23 14:36:00|512.46|510.06|512.28|509.88|512.46|510.06|512.1|509.7|0
1627050970000|2021-07-23 14:36:10|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627050980000|2021-07-23 14:36:20|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627051000000|2021-07-23 14:36:40|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1627051010000|2021-07-23 14:36:50|513|510.6|513|510.6|513|510.6|513|510.6|0
1627051020000|2021-07-23 14:37:00|512.82|510.42|513.18|510.78|513.18|510.78|512.82|510.42|0
1627051030000|2021-07-23 14:37:10|513.36|510.96|513|510.6|513.36|510.96|513|510.6|0
1627051040000|2021-07-23 14:37:20|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1627051050000|2021-07-23 14:37:30|513.18|510.78|513|510.6|513.18|510.78|513|510.6|0
1627051060000|2021-07-23 14:37:40|513.18|510.78|513.36|510.96|513.36|510.96|513.18|510.78|0
1627051080000|2021-07-23 14:38:00|513.54|511.14|513.9|511.5|513.9|511.5|513.54|511.14|0
1627051090000|2021-07-23 14:38:10|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627051100000|2021-07-23 14:38:20|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1627051110000|2021-07-23 14:38:30|514.26|511.86|514.08|511.68|514.26|511.86|514.08|511.68|0
1627051120000|2021-07-23 14:38:40|514.26|511.86|514.8|512.4|514.8|512.4|514.26|511.86|0
1627051130000|2021-07-23 14:38:50|514.98|512.58|514.8|512.4|514.98|512.58|514.8|512.4|0
1627051140000|2021-07-23 14:39:00|515.16|512.76|514.98|512.58|515.16|512.76|514.98|512.58|0
1627051150000|2021-07-23 14:39:10|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1627051160000|2021-07-23 14:39:20|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627051170000|2021-07-23 14:39:30|514.08|511.68|513.18|510.78|514.26|511.86|513.18|510.78|0
1627051180000|2021-07-23 14:39:40|513.54|511.14|513.72|511.32|513.72|511.32|513.36|510.96|0
1627051190000|2021-07-23 14:39:50|513.54|511.14|513.18|510.78|513.54|511.14|513.18|510.78|0
1627051200000|2021-07-23 14:40:00|513|510.6|513.54|511.14|513.54|511.14|513|510.6|0
1627051210000|2021-07-23 14:40:10|513.72|511.32|513.72|511.32|514.08|511.68|513.72|511.32|0
1627051220000|2021-07-23 14:40:20|513.9|511.5|513.9|511.5|513.9|511.5|513.72|511.32|0
1627051230000|2021-07-23 14:40:30|514.08|511.68|514.26|511.86|514.26|511.86|514.08|511.68|0
1627051240000|2021-07-23 14:40:40|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1627051250000|2021-07-23 14:40:50|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1627051260000|2021-07-23 14:41:00|514.34|511.94|514.44|512.04|514.44|512.04|514.34|511.94|0
1627051270000|2021-07-23 14:41:10|514.26|511.86|514.26|511.86|514.34|511.94|514.26|511.86|0
1627051280000|2021-07-23 14:41:20|514.08|511.68|514.44|512.04|514.44|512.04|514.08|511.68|0
1627051290000|2021-07-23 14:41:30|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627051300000|2021-07-23 14:41:40|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627051340000|2021-07-23 14:42:20|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627051350000|2021-07-23 14:42:30|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1627051360000|2021-07-23 14:42:40|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627051370000|2021-07-23 14:42:50|514.8|512.4|514.44|512.04|514.8|512.4|514.44|512.04|0
1627051380000|2021-07-23 14:43:00|514.26|511.86|514.52|512.12|514.62|512.22|514.26|511.86|0
1627051390000|2021-07-23 14:43:10|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627051400000|2021-07-23 14:43:20|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1627051410000|2021-07-23 14:43:30|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627051430000|2021-07-23 14:43:50|514.44|512.04|514.44|512.04|514.62|512.22|514.44|512.04|0
1627051440000|2021-07-23 14:44:00|514.8|512.4|514.44|512.04|514.8|512.4|514.44|512.04|0
1627051460000|2021-07-23 14:44:20|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627051470000|2021-07-23 14:44:30|514.44|512.04|514.26|511.86|514.44|512.04|514.26|511.86|0
1627051480000|2021-07-23 14:44:40|514.08|511.68|514.08|511.68|514.16|511.76|514.08|511.68|0
1627051490000|2021-07-23 14:44:50|514.26|511.86|514.16|511.76|514.26|511.86|514.16|511.76|0
1627051500000|2021-07-23 14:45:00|514.08|511.68|514.26|511.86|514.44|512.04|514.08|511.68|0
1627051510000|2021-07-23 14:45:10|514.44|512.04|514.08|511.68|514.44|512.04|514.08|511.68|0
1627051520000|2021-07-23 14:45:20|514.26|511.86|514.08|511.68|514.26|511.86|514.08|511.68|0
1627051530000|2021-07-23 14:45:30|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1627051540000|2021-07-23 14:45:40|513.72|511.32|513.9|511.5|513.9|511.5|513.72|511.32|0
1627051550000|2021-07-23 14:45:50|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1627051560000|2021-07-23 14:46:00|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1627051570000|2021-07-23 14:46:10|513.9|511.5|513.72|511.32|513.9|511.5|513.62|511.22|0
1627051580000|2021-07-23 14:46:20|513.53|511.13|513.35|510.95|513.53|511.13|513.35|510.95|0
1627051590000|2021-07-23 14:46:30|513.53|511.13|513.35|510.95|513.53|511.13|513.35|510.95|0
1627051610000|2021-07-23 14:46:50|513.53|511.13|513.35|510.95|513.53|511.13|513.35|510.95|0
1627051620000|2021-07-23 14:47:00|513.53|511.13|513.71|511.31|513.71|511.31|513.53|511.13|0
1627051630000|2021-07-23 14:47:10|513.53|511.13|513.71|511.31|513.71|511.31|513.53|511.13|0
1627051640000|2021-07-23 14:47:20|513.53|511.13|513.53|511.13|513.53|511.13|513.44|511.04|0
1627051660000|2021-07-23 14:47:40|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1627051670000|2021-07-23 14:47:50|513.89|511.49|514.07|511.67|514.07|511.67|513.89|511.49|0
1627051680000|2021-07-23 14:48:00|514.26|511.86|514.07|511.67|514.26|511.86|514.07|511.67|0
1627051700000|2021-07-23 14:48:20|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1627051710000|2021-07-23 14:48:30|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1627051720000|2021-07-23 14:48:40|514.25|511.85|514.25|511.85|514.34|511.94|514.25|511.85|0
1627051730000|2021-07-23 14:48:50|514.07|511.67|514.62|512.22|514.62|512.22|514.07|511.67|0
1627051740000|2021-07-23 14:49:00|514.8|512.4|514.62|512.22|514.8|512.4|514.62|512.22|0
1627051750000|2021-07-23 14:49:10|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627051760000|2021-07-23 14:49:20|514.44|512.04|514.43|512.03|514.44|512.04|514.43|512.03|0
1627051770000|2021-07-23 14:49:30|514.62|512.22|514.8|512.4|514.8|512.4|514.62|512.22|0
1627051800000|2021-07-23 14:50:00|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1627051810000|2021-07-23 14:50:10|514.43|512.03|514.8|512.4|514.8|512.4|514.43|512.03|0
1627051820000|2021-07-23 14:50:20|514.98|512.58|515.16|512.76|515.16|512.76|514.98|512.58|0
1627051830000|2021-07-23 14:50:30|514.98|512.58|515.52|513.12|515.52|513.12|514.98|512.58|0
1627051840000|2021-07-23 14:50:40|515.88|513.48|515.7|513.3|515.88|513.48|515.7|513.3|0
1627051850000|2021-07-23 14:50:50|515.88|513.48|515.52|513.12|515.88|513.48|515.52|513.12|0
1627051860000|2021-07-23 14:51:00|515.7|513.3|515.52|513.12|515.7|513.3|515.52|513.12|0
1627051870000|2021-07-23 14:51:10|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1627051880000|2021-07-23 14:51:20|515.16|512.76|515.16|512.76|515.16|512.76|515.16|512.76|0
1627051890000|2021-07-23 14:51:30|515.24|512.84|515.16|512.76|515.24|512.84|515.16|512.76|0
1627051900000|2021-07-23 14:51:40|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1627051910000|2021-07-23 14:51:50|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1627051920000|2021-07-23 14:52:00|515.7|513.3|515.52|513.12|515.7|513.3|515.52|513.12|0
1627051930000|2021-07-23 14:52:10|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1627051940000|2021-07-23 14:52:20|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1627051950000|2021-07-23 14:52:30|515.52|513.12|515.88|513.48|515.88|513.48|515.52|513.12|0
1627051970000|2021-07-23 14:52:50|516.06|513.66|516.42|514.02|516.42|514.02|516.06|513.66|0
1627051980000|2021-07-23 14:53:00|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1627051990000|2021-07-23 14:53:10|516.42|514.02|516.6|514.2|516.6|514.2|516.42|514.02|0
1627052020000|2021-07-23 14:53:40|516.78|514.38|516.78|514.38|516.96|514.56|516.78|514.38|0
1627052030000|2021-07-23 14:53:50|516.6|514.2|516.42|514.02|516.6|514.2|516.42|514.02|0
1627052040000|2021-07-23 14:54:00|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1627052050000|2021-07-23 14:54:10|516.78|514.38|517.14|514.74|517.14|514.74|516.78|514.38|0
1627052060000|2021-07-23 14:54:20|516.96|514.56|516.96|514.56|516.96|514.56|516.96|514.56|0
1627052070000|2021-07-23 14:54:30|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627052080000|2021-07-23 14:54:40|516.96|514.56|516.96|514.56|516.96|514.56|516.96|514.56|0
1627052090000|2021-07-23 14:54:50|516.78|514.38|516.78|514.38|516.78|514.38|516.78|514.38|0
1627052100000|2021-07-23 14:55:00|517.14|514.74|516.78|514.38|517.14|514.74|516.78|514.38|0
1627052110000|2021-07-23 14:55:10|516.96|514.56|516.78|514.38|516.96|514.56|516.78|514.38|0
1627052120000|2021-07-23 14:55:20|516.96|514.56|516.78|514.38|516.96|514.56|516.78|514.38|0
1627052140000|2021-07-23 14:55:40|516.96|514.56|516.78|514.38|516.96|514.56|516.78|514.38|0
1627052150000|2021-07-23 14:55:50|516.96|514.56|516.96|514.56|516.96|514.56|516.96|514.56|0
1627052160000|2021-07-23 14:56:00|516.78|514.38|516.96|514.56|516.96|514.56|516.78|514.38|0
1627052170000|2021-07-23 14:56:10|516.78|514.38|516.96|514.56|516.96|514.56|516.78|514.38|0
1627052180000|2021-07-23 14:56:20|517.14|514.74|516.96|514.56|517.14|514.74|516.96|514.56|0
1627052190000|2021-07-23 14:56:30|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627052220000|2021-07-23 14:57:00|516.96|514.56|517.14|514.74|517.14|514.74|516.96|514.56|0
1627052250000|2021-07-23 14:57:30|516.96|514.56|516.96|514.56|517.14|514.74|516.96|514.56|0
1627052280000|2021-07-23 14:58:00|516.78|514.38|516.78|514.38|516.78|514.38|516.78|514.38|0
1627052300000|2021-07-23 14:58:20|516.6|514.2|516.6|514.2|516.78|514.38|516.6|514.2|0
1627052310000|2021-07-23 14:58:30|516.78|514.38|516.96|514.56|516.96|514.56|516.78|514.38|0
1627052330000|2021-07-23 14:58:50|516.78|514.38|516.96|514.56|516.96|514.56|516.78|514.38|0
1627052340000|2021-07-23 14:59:00|516.6|514.2|516.78|514.38|516.78|514.38|516.6|514.2|0
1627052350000|2021-07-23 14:59:10|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1627052390000|2021-07-23 14:59:50|516.42|514.02|516.78|514.38|516.78|514.38|516.42|514.02|0
1627052400000|2021-07-23 15:00:00|517.14|514.74|516.96|514.56|517.14|514.74|516.96|514.56|0
1627052410000|2021-07-23 15:00:10|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627052440000|2021-07-23 15:00:40|517.5|515.1|517.68|515.28|517.68|515.28|517.5|515.1|0
1627052450000|2021-07-23 15:00:50|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1627052460000|2021-07-23 15:01:00|517.86|515.46|518.22|515.82|518.22|515.82|517.86|515.46|0
1627052470000|2021-07-23 15:01:10|516.96|514.56|516.96|514.56|516.96|514.56|516.78|514.38|0
1627052480000|2021-07-23 15:01:20|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627052490000|2021-07-23 15:01:30|517.5|515.1|518.22|515.82|518.22|515.82|517.5|515.1|0
1627052500000|2021-07-23 15:01:40|518.13|515.73|518.13|515.73|518.13|515.73|518.13|515.73|0
1627052510000|2021-07-23 15:01:50|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627052520000|2021-07-23 15:02:00|518.4|516|518.4|516|518.77|516.37|518.4|516|0
1627052530000|2021-07-23 15:02:10|518.58|516.18|518.58|516.18|518.77|516.37|518.58|516.18|0
1627052540000|2021-07-23 15:02:20|518.4|516|518.22|515.82|518.58|516.18|518.22|515.82|0
1627052550000|2021-07-23 15:02:30|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1627052560000|2021-07-23 15:02:40|518.4|516|518.4|516|518.4|516|518.4|516|0
1627052570000|2021-07-23 15:02:50|518.22|515.82|518.22|515.82|518.4|516|518.22|515.82|0
1627052580000|2021-07-23 15:03:00|518.04|515.64|518.22|515.82|518.22|515.82|518.04|515.64|0
1627052590000|2021-07-23 15:03:10|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1627052600000|2021-07-23 15:03:20|518.4|516|518.4|516|518.4|516|518.4|516|0
1627052610000|2021-07-23 15:03:30|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627052620000|2021-07-23 15:03:40|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627052640000|2021-07-23 15:04:00|518.95|516.55|519.31|516.91|519.31|516.91|518.95|516.55|0
1627052650000|2021-07-23 15:04:10|519.13|516.73|519.13|516.73|519.31|516.91|519.13|516.73|0
1627052660000|2021-07-23 15:04:20|519.31|516.91|519.13|516.73|519.31|516.91|519.13|516.73|0
1627052670000|2021-07-23 15:04:30|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1627052680000|2021-07-23 15:04:40|519.13|516.73|519.13|516.73|519.13|516.73|518.95|516.55|0
1627052690000|2021-07-23 15:04:50|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1627052700000|2021-07-23 15:05:00|519.13|516.73|519.13|516.73|519.13|516.73|518.95|516.55|0
1627052710000|2021-07-23 15:05:10|518.95|516.55|519.13|516.73|519.31|516.91|518.95|516.55|0
1627052720000|2021-07-23 15:05:20|518.95|516.55|518.95|516.55|518.95|516.55|518.95|516.55|0
1627052730000|2021-07-23 15:05:30|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1627052740000|2021-07-23 15:05:40|519.31|516.91|519.13|516.73|519.31|516.91|519.13|516.73|0
1627052750000|2021-07-23 15:05:50|518.95|516.55|518.94|516.54|518.95|516.55|518.76|516.36|0
1627052760000|2021-07-23 15:06:00|519.03|516.63|518.94|516.54|519.03|516.63|518.94|516.54|0
1627052770000|2021-07-23 15:06:10|519.13|516.73|518.94|516.54|519.13|516.73|518.94|516.54|0
1627052780000|2021-07-23 15:06:20|519.13|516.73|519.13|516.73|519.13|516.73|518.94|516.54|0
1627052790000|2021-07-23 15:06:30|519.21|516.81|519.31|516.91|519.31|516.91|519.21|516.81|0
1627052800000|2021-07-23 15:06:40|519.13|516.73|519.13|516.73|519.13|516.73|518.94|516.54|0
1627052810000|2021-07-23 15:06:50|518.94|516.54|519.13|516.73|519.13|516.73|518.94|516.54|0
1627052830000|2021-07-23 15:07:10|519.31|516.91|519.13|516.73|519.31|516.91|519.13|516.73|0
1627052840000|2021-07-23 15:07:20|518.94|516.54|519.13|516.73|519.13|516.73|518.94|516.54|0
1627052850000|2021-07-23 15:07:30|518.94|516.54|519.13|516.73|519.13|516.73|518.76|516.36|0
1627052860000|2021-07-23 15:07:40|518.76|516.36|518.85|516.45|518.94|516.54|518.76|516.36|0
1627052870000|2021-07-23 15:07:50|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627052880000|2021-07-23 15:08:00|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627052890000|2021-07-23 15:08:10|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627052900000|2021-07-23 15:08:20|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627052910000|2021-07-23 15:08:30|519.31|516.91|519.31|516.91|519.31|516.91|519.13|516.73|0
1627052930000|2021-07-23 15:08:50|519.49|517.09|519.49|517.09|519.49|517.09|519.31|516.91|0
1627052940000|2021-07-23 15:09:00|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1627052970000|2021-07-23 15:09:30|519.12|516.72|519.31|516.91|519.31|516.91|519.12|516.72|0
1627052990000|2021-07-23 15:09:50|519.21|516.81|519.12|516.72|519.21|516.81|519.12|516.72|0
1627053010000|2021-07-23 15:10:10|518.94|516.54|519.12|516.72|519.12|516.72|518.94|516.54|0
1627053020000|2021-07-23 15:10:20|519.31|516.91|518.94|516.54|519.31|516.91|518.94|516.54|0
1627053030000|2021-07-23 15:10:30|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627053060000|2021-07-23 15:11:00|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627053070000|2021-07-23 15:11:10|518.4|516|518.4|516|518.58|516.18|518.4|516|0
1627053080000|2021-07-23 15:11:20|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627053120000|2021-07-23 15:12:00|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627053130000|2021-07-23 15:12:10|518.22|515.82|518.4|516|518.4|516|518.22|515.82|0
1627053140000|2021-07-23 15:12:20|518.22|515.82|518.4|516|518.4|516|518.22|515.82|0
1627053150000|2021-07-23 15:12:30|518.22|515.82|518.4|516|518.4|516|518.22|515.82|0
1627053160000|2021-07-23 15:12:40|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627053190000|2021-07-23 15:13:10|518.76|516.36|518.76|516.36|518.76|516.36|518.58|516.18|0
1627053200000|2021-07-23 15:13:20|518.67|516.27|518.76|516.36|518.76|516.36|518.67|516.27|0
1627053220000|2021-07-23 15:13:40|518.94|516.54|518.94|516.54|518.94|516.54|518.94|516.54|0
1627053250000|2021-07-23 15:14:10|519.12|516.72|519.12|516.72|519.12|516.72|519.12|516.72|0
1627053260000|2021-07-23 15:14:20|518.94|516.54|518.94|516.54|518.94|516.54|518.94|516.54|0
1627053270000|2021-07-23 15:14:30|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627053320000|2021-07-23 15:15:20|518.58|516.18|518.94|516.54|518.94|516.54|518.58|516.18|0
1627053330000|2021-07-23 15:15:30|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627053340000|2021-07-23 15:15:40|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627053350000|2021-07-23 15:15:50|518.94|516.54|519.12|516.72|519.12|516.72|518.94|516.54|0
1627053360000|2021-07-23 15:16:00|518.94|516.54|519.12|516.72|519.12|516.72|518.94|516.54|0
1627053370000|2021-07-23 15:16:10|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1627053390000|2021-07-23 15:16:30|519.12|516.72|519.3|516.9|519.3|516.9|519.12|516.72|0
1627053400000|2021-07-23 15:16:40|519.12|516.72|519.12|516.72|519.12|516.72|519.12|516.72|0
1627053410000|2021-07-23 15:16:50|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1627053420000|2021-07-23 15:17:00|519.48|517.08|519.66|517.26|519.67|517.27|519.48|517.08|0
1627053430000|2021-07-23 15:17:10|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1627053440000|2021-07-23 15:17:20|520.03|517.63|520.21|517.81|520.21|517.81|520.03|517.63|0
1627053450000|2021-07-23 15:17:30|520.03|517.63|520.39|517.99|520.39|517.99|520.03|517.63|0
1627053460000|2021-07-23 15:17:40|520.57|518.17|520.39|517.99|520.57|518.17|520.39|517.99|0
1627053470000|2021-07-23 15:17:50|520.57|518.17|520.39|517.99|520.57|518.17|520.39|517.99|0
1627053480000|2021-07-23 15:18:00|520.21|517.81|520.21|517.81|520.21|517.81|520.21|517.81|0
1627053490000|2021-07-23 15:18:10|520.57|518.17|520.57|518.17|520.57|518.17|520.39|517.99|0
1627053500000|2021-07-23 15:18:20|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1627053510000|2021-07-23 15:18:30|520.75|518.35|520.57|518.17|520.75|518.35|520.57|518.17|0
1627053520000|2021-07-23 15:18:40|520.75|518.35|520.57|518.17|520.75|518.35|520.57|518.17|0
1627053530000|2021-07-23 15:18:50|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1627053540000|2021-07-23 15:19:00|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1627053560000|2021-07-23 15:19:20|520.75|518.35|520.93|518.53|520.93|518.53|520.75|518.35|0
1627053570000|2021-07-23 15:19:30|521.11|518.71|521.11|518.71|521.11|518.71|520.93|518.53|0
1627053580000|2021-07-23 15:19:40|520.93|518.53|520.75|518.35|520.93|518.53|520.75|518.35|0
1627053590000|2021-07-23 15:19:50|520.57|518.17|520.75|518.35|520.75|518.35|520.57|518.17|0
1627053600000|2021-07-23 15:20:00|520.93|518.53|520.93|518.53|521.11|518.71|520.93|518.53|0
1627053610000|2021-07-23 15:20:10|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1627053620000|2021-07-23 15:20:20|520.93|518.53|521.11|518.71|521.11|518.71|520.93|518.53|0
1627053630000|2021-07-23 15:20:30|520.93|518.53|520.93|518.53|521.11|518.71|520.93|518.53|0
1627053640000|2021-07-23 15:20:40|521.11|518.71|521.11|518.71|521.11|518.71|521.11|518.71|0
1627053660000|2021-07-23 15:21:00|521.29|518.89|521.29|518.89|521.29|518.89|521.29|518.89|0
1627053670000|2021-07-23 15:21:10|521.48|519.08|521.48|519.08|521.48|519.08|521.29|518.89|0
1627053680000|2021-07-23 15:21:20|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1627053690000|2021-07-23 15:21:30|521.66|519.26|521.66|519.26|521.66|519.26|521.48|519.08|0
1627053700000|2021-07-23 15:21:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1627053720000|2021-07-23 15:22:00|521.29|518.89|521.48|519.08|521.48|519.08|521.29|518.89|0
1627053730000|2021-07-23 15:22:10|521.29|518.89|521.11|518.71|521.29|518.89|521.11|518.71|0
1627053740000|2021-07-23 15:22:20|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1627053750000|2021-07-23 15:22:30|520.84|518.44|520.75|518.35|520.84|518.44|520.75|518.35|0
1627053760000|2021-07-23 15:22:40|520.93|518.53|521.11|518.71|521.11|518.71|520.93|518.53|0
1627053770000|2021-07-23 15:22:50|521.29|518.89|521.29|518.89|521.29|518.89|521.29|518.89|0
1627053780000|2021-07-23 15:23:00|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1627053790000|2021-07-23 15:23:10|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1627053800000|2021-07-23 15:23:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627053810000|2021-07-23 15:23:30|521.66|519.26|521.47|519.07|521.66|519.26|521.47|519.07|0
1627053820000|2021-07-23 15:23:40|521.66|519.26|521.47|519.07|521.66|519.26|521.47|519.07|0
1627053830000|2021-07-23 15:23:50|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1627053850000|2021-07-23 15:24:10|521.47|519.07|521.66|519.26|521.66|519.26|521.47|519.07|0
1627053870000|2021-07-23 15:24:30|521.47|519.07|521.66|519.26|521.66|519.26|521.47|519.07|0
1627053890000|2021-07-23 15:24:50|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627053900000|2021-07-23 15:25:00|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1627053910000|2021-07-23 15:25:10|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1627053920000|2021-07-23 15:25:20|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1627053930000|2021-07-23 15:25:30|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1627053940000|2021-07-23 15:25:40|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1627053950000|2021-07-23 15:25:50|522.38|519.98|522.38|519.98|522.38|519.98|522.38|519.98|0
1627053960000|2021-07-23 15:26:00|522.2|519.8|522.2|519.8|522.38|519.98|522.2|519.8|0
1627053980000|2021-07-23 15:26:20|524.87|522.47|524.69|522.29|524.87|522.47|524.69|522.29|0
1627053990000|2021-07-23 15:26:30|524.87|522.47|525.05|522.65|525.05|522.65|524.87|522.47|0
1627054000000|2021-07-23 15:26:40|524.87|522.47|525.05|522.65|525.05|522.65|524.87|522.47|0
1627054020000|2021-07-23 15:27:00|525.24|522.84|525.05|522.65|525.24|522.84|525.05|522.65|0
1627054030000|2021-07-23 15:27:10|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627054040000|2021-07-23 15:27:20|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1627054050000|2021-07-23 15:27:30|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1627054060000|2021-07-23 15:27:40|525.32|522.92|525.42|523.02|525.42|523.02|525.32|522.92|0
1627054070000|2021-07-23 15:27:50|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1627054080000|2021-07-23 15:28:00|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1627054090000|2021-07-23 15:28:10|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627054100000|2021-07-23 15:28:20|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1627054110000|2021-07-23 15:28:30|525.6|523.2|525.96|523.56|525.96|523.56|525.6|523.2|0
1627054120000|2021-07-23 15:28:40|526.14|523.74|526.32|523.92|526.32|523.92|526.14|523.74|0
1627054140000|2021-07-23 15:29:00|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627054150000|2021-07-23 15:29:10|526.32|523.92|526.32|523.92|526.32|523.92|526.23|523.83|0
1627054160000|2021-07-23 15:29:20|526.14|523.74|526.14|523.74|526.32|523.92|526.14|523.74|0
1627054170000|2021-07-23 15:29:30|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1627054180000|2021-07-23 15:29:40|526.41|524.01|526.14|523.74|526.41|524.01|526.14|523.74|0
1627054190000|2021-07-23 15:29:50|526.32|523.92|526.14|523.74|526.32|523.92|526.14|523.74|0
1627054200000|2021-07-23 15:30:00|526.32|523.92|526.41|524.01|526.5|524.1|526.32|523.92|0
1627054210000|2021-07-23 15:30:10|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1627054220000|2021-07-23 15:30:20|526.32|523.92|526.68|524.28|526.68|524.28|526.32|523.92|0
1627054230000|2021-07-23 15:30:30|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627054240000|2021-07-23 15:30:40|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1627054250000|2021-07-23 15:30:50|527.23|524.83|526.87|524.47|527.23|524.83|526.87|524.47|0
1627054260000|2021-07-23 15:31:00|527.05|524.65|527.41|525.01|527.41|525.01|527.05|524.65|0
1627054280000|2021-07-23 15:31:20|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627054290000|2021-07-23 15:31:30|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627054310000|2021-07-23 15:31:50|527.32|524.92|527.23|524.83|527.32|524.92|527.23|524.83|0
1627054320000|2021-07-23 15:32:00|527.41|525.01|527.05|524.65|527.41|525.01|527.05|524.65|0
1627054330000|2021-07-23 15:32:10|527.23|524.83|527.05|524.65|527.23|524.83|527.05|524.65|0
1627054350000|2021-07-23 15:32:30|527.23|524.83|527.05|524.65|527.23|524.83|527.05|524.65|0
1627054360000|2021-07-23 15:32:40|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627054380000|2021-07-23 15:33:00|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627054390000|2021-07-23 15:33:10|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627054400000|2021-07-23 15:33:20|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1627054410000|2021-07-23 15:33:30|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627054420000|2021-07-23 15:33:40|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627054430000|2021-07-23 15:33:50|527.77|525.37|527.77|525.37|527.95|525.55|527.77|525.37|0
1627054440000|2021-07-23 15:34:00|527.95|525.55|527.59|525.19|527.95|525.55|527.59|525.19|0
1627054450000|2021-07-23 15:34:10|527.77|525.37|527.59|525.19|527.77|525.37|527.59|525.19|0
1627054460000|2021-07-23 15:34:20|527.77|525.37|527.59|525.19|527.77|525.37|527.59|525.19|0
1627054470000|2021-07-23 15:34:30|527.41|525.01|527.23|524.83|527.41|525.01|527.23|524.83|0
1627054480000|2021-07-23 15:34:40|527.05|524.65|526.32|523.92|527.05|524.65|526.32|523.92|0
1627054490000|2021-07-23 15:34:50|525.6|523.2|525.05|522.65|525.6|523.2|525.05|522.65|0
1627054500000|2021-07-23 15:35:00|525.6|523.2|525.05|522.65|525.6|523.2|525.05|522.65|0
1627054510000|2021-07-23 15:35:10|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1627054520000|2021-07-23 15:35:20|525.23|522.83|525.6|523.2|525.6|523.2|525.23|522.83|0
1627054530000|2021-07-23 15:35:30|525.96|523.56|525.23|522.83|525.96|523.56|525.23|522.83|0
1627054540000|2021-07-23 15:35:40|525.6|523.2|525.78|523.38|525.78|523.38|525.6|523.2|0
1627054550000|2021-07-23 15:35:50|525.59|523.19|525.78|523.38|525.78|523.38|525.59|523.19|0
1627054560000|2021-07-23 15:36:00|525.96|523.56|525.96|523.56|525.96|523.56|525.78|523.38|0
1627054570000|2021-07-23 15:36:10|526.14|523.74|526.14|523.74|526.14|523.74|525.96|523.56|0
1627054580000|2021-07-23 15:36:20|525.96|523.56|526.14|523.74|526.14|523.74|525.96|523.56|0
1627054590000|2021-07-23 15:36:30|526.32|523.92|526.32|523.92|526.32|523.92|526.14|523.74|0
1627054600000|2021-07-23 15:36:40|526.5|524.1|526.32|523.92|526.5|524.1|526.32|523.92|0
1627054610000|2021-07-23 15:36:50|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1627054620000|2021-07-23 15:37:00|526.68|524.28|525.78|523.38|526.68|524.28|525.78|523.38|0
1627054640000|2021-07-23 15:37:20|525.59|523.19|525.78|523.38|525.78|523.38|525.59|523.19|0
1627054650000|2021-07-23 15:37:30|525.59|523.19|525.59|523.19|525.78|523.38|525.59|523.19|0
1627054660000|2021-07-23 15:37:40|525.78|523.38|525.59|523.19|525.78|523.38|525.59|523.19|0
1627054670000|2021-07-23 15:37:50|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1627054680000|2021-07-23 15:38:00|525.96|523.56|525.86|523.46|525.96|523.56|525.78|523.38|0
1627054690000|2021-07-23 15:38:10|525.96|523.56|525.96|523.56|525.96|523.56|525.78|523.38|0
1627054710000|2021-07-23 15:38:30|526.14|523.74|526.14|523.74|526.14|523.74|525.96|523.56|0
1627054730000|2021-07-23 15:38:50|525.96|523.56|526.14|523.74|526.14|523.74|525.96|523.56|0
1627054740000|2021-07-23 15:39:00|525.96|523.56|525.77|523.37|525.96|523.56|525.77|523.37|0
1627054750000|2021-07-23 15:39:10|525.96|523.56|525.77|523.37|525.96|523.56|525.77|523.37|0
1627054760000|2021-07-23 15:39:20|525.96|523.56|525.77|523.37|525.96|523.56|525.77|523.37|0
1627054770000|2021-07-23 15:39:30|525.59|523.19|525.77|523.37|525.77|523.37|525.59|523.19|0
1627054780000|2021-07-23 15:39:40|525.59|523.19|525.77|523.37|525.77|523.37|525.59|523.19|0
1627054790000|2021-07-23 15:39:50|525.59|523.19|525.68|523.28|525.77|523.37|525.59|523.19|0
1627054800000|2021-07-23 15:40:00|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627054810000|2021-07-23 15:40:10|525.96|523.56|525.77|523.37|525.96|523.56|525.77|523.37|0
1627054820000|2021-07-23 15:40:20|525.96|523.56|525.77|523.37|525.96|523.56|525.77|523.37|0
1627054830000|2021-07-23 15:40:30|525.96|523.56|525.96|523.56|525.96|523.56|525.77|523.37|0
1627054840000|2021-07-23 15:40:40|525.77|523.37|525.96|523.56|525.96|523.56|525.77|523.37|0
1627054850000|2021-07-23 15:40:50|525.77|523.37|525.59|523.19|525.96|523.56|525.59|523.19|0
1627054860000|2021-07-23 15:41:00|525.77|523.37|525.77|523.37|525.77|523.37|525.59|523.19|0
1627054870000|2021-07-23 15:41:10|525.59|523.19|525.59|523.19|525.59|523.19|525.41|523.01|0
1627054880000|2021-07-23 15:41:20|525.41|523.01|525.23|522.83|525.41|523.01|525.23|522.83|0
1627054890000|2021-07-23 15:41:30|525.41|523.01|525.41|523.01|525.59|523.19|525.41|523.01|0
1627054900000|2021-07-23 15:41:40|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627054910000|2021-07-23 15:41:50|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627054920000|2021-07-23 15:42:00|525.23|522.83|525.59|523.19|525.59|523.19|525.23|522.83|0
1627054930000|2021-07-23 15:42:10|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627054940000|2021-07-23 15:42:20|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1627054950000|2021-07-23 15:42:30|525.23|522.83|525.05|522.65|525.23|522.83|525.05|522.65|0
1627054960000|2021-07-23 15:42:40|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627054970000|2021-07-23 15:42:50|525.05|522.65|525.05|522.65|525.05|522.65|525.05|522.65|0
1627054980000|2021-07-23 15:43:00|525.14|522.74|525.23|522.83|525.23|522.83|525.05|522.65|0
1627054990000|2021-07-23 15:43:10|525.05|522.65|524.69|522.29|525.05|522.65|524.69|522.29|0
1627055000000|2021-07-23 15:43:20|524.87|522.47|524.69|522.29|524.87|522.47|524.69|522.29|0
1627055010000|2021-07-23 15:43:30|524.87|522.47|524.87|522.47|524.87|522.47|524.69|522.29|0
1627055020000|2021-07-23 15:43:40|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1627055030000|2021-07-23 15:43:50|524.87|522.47|524.69|522.29|524.87|522.47|524.69|522.29|0
1627055050000|2021-07-23 15:44:10|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1627055060000|2021-07-23 15:44:20|524.5|522.1|524.5|522.1|524.5|522.1|524.32|521.92|0
1627055070000|2021-07-23 15:44:30|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627055080000|2021-07-23 15:44:40|523.96|521.56|523.96|521.56|524.14|521.74|523.96|521.56|0
1627055090000|2021-07-23 15:44:50|524.14|521.74|524.05|521.65|524.14|521.74|523.96|521.56|0
1627055100000|2021-07-23 15:45:00|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1627055110000|2021-07-23 15:45:10|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627055120000|2021-07-23 15:45:20|523.87|521.47|523.6|521.2|523.87|521.47|523.6|521.2|0
1627055130000|2021-07-23 15:45:30|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627055140000|2021-07-23 15:45:40|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627055150000|2021-07-23 15:45:50|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627055160000|2021-07-23 15:46:00|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1627055170000|2021-07-23 15:46:10|523.78|521.38|523.78|521.38|523.96|521.56|523.78|521.38|0
1627055180000|2021-07-23 15:46:20|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627055190000|2021-07-23 15:46:30|523.78|521.38|523.78|521.38|523.87|521.47|523.78|521.38|0
1627055200000|2021-07-23 15:46:40|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1627055210000|2021-07-23 15:46:50|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1627055220000|2021-07-23 15:47:00|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1627055230000|2021-07-23 15:47:10|524.5|522.1|525.05|522.65|525.05|522.65|524.5|522.1|0
1627055240000|2021-07-23 15:47:20|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627055250000|2021-07-23 15:47:30|525.05|522.65|525.23|522.83|525.23|522.83|525.05|522.65|0
1627055260000|2021-07-23 15:47:40|525.05|522.65|525.23|522.83|525.23|522.83|525.05|522.65|0
1627055270000|2021-07-23 15:47:50|525.05|522.65|524.87|522.47|525.05|522.65|524.87|522.47|0
1627055280000|2021-07-23 15:48:00|524.68|522.28|524.87|522.47|524.87|522.47|524.68|522.28|0
1627055290000|2021-07-23 15:48:10|525.05|522.65|525.05|522.65|525.05|522.65|525.05|522.65|0
1627055300000|2021-07-23 15:48:20|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627055320000|2021-07-23 15:48:40|525.41|523.01|525.59|523.19|525.59|523.19|525.41|523.01|0
1627055330000|2021-07-23 15:48:50|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627055340000|2021-07-23 15:49:00|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1627055350000|2021-07-23 15:49:10|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627055360000|2021-07-23 15:49:20|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627055370000|2021-07-23 15:49:30|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627055380000|2021-07-23 15:49:40|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627055390000|2021-07-23 15:49:50|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1627055410000|2021-07-23 15:50:10|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627055420000|2021-07-23 15:50:20|525.5|523.1|525.59|523.19|525.59|523.19|525.41|523.01|0
1627055430000|2021-07-23 15:50:30|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627055440000|2021-07-23 15:50:40|525.59|523.19|525.59|523.19|525.59|523.19|525.41|523.01|0
1627055450000|2021-07-23 15:50:50|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627055460000|2021-07-23 15:51:00|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627055470000|2021-07-23 15:51:10|525.59|523.19|525.77|523.37|525.77|523.37|525.59|523.19|0
1627055480000|2021-07-23 15:51:20|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627055490000|2021-07-23 15:51:30|525.41|523.01|525.59|523.19|525.77|523.37|525.41|523.01|0
1627055510000|2021-07-23 15:51:50|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627055520000|2021-07-23 15:52:00|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1627055530000|2021-07-23 15:52:10|525.23|522.83|525.05|522.65|525.23|522.83|525.05|522.65|0
1627055540000|2021-07-23 15:52:20|524.86|522.46|524.86|522.46|524.86|522.46|524.68|522.28|0
1627055560000|2021-07-23 15:52:40|524.5|522.1|524.68|522.28|524.68|522.28|524.5|522.1|0
1627055570000|2021-07-23 15:52:50|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1627055580000|2021-07-23 15:53:00|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1627055590000|2021-07-23 15:53:10|524.86|522.46|524.68|522.28|524.86|522.46|524.68|522.28|0
1627055600000|2021-07-23 15:53:20|524.86|522.46|524.68|522.28|524.86|522.46|524.68|522.28|0
1627055610000|2021-07-23 15:53:30|524.5|522.1|524.32|521.92|524.5|522.1|524.32|521.92|0
1627055620000|2021-07-23 15:53:40|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1627055630000|2021-07-23 15:53:50|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627055640000|2021-07-23 15:54:00|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627055650000|2021-07-23 15:54:10|524.32|521.92|524.32|521.92|524.32|521.92|524.14|521.74|0
1627055660000|2021-07-23 15:54:20|524.5|522.1|524.5|522.1|524.5|522.1|524.41|522.01|0
1627055680000|2021-07-23 15:54:40|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1627055690000|2021-07-23 15:54:50|524.5|522.1|524.32|521.92|524.5|522.1|524.32|521.92|0
1627055710000|2021-07-23 15:55:10|524.5|522.1|524.32|521.92|524.5|522.1|524.32|521.92|0
1627055720000|2021-07-23 15:55:20|524.5|522.1|524.68|522.28|524.68|522.28|524.5|522.1|0
1627055730000|2021-07-23 15:55:30|524.86|522.46|524.68|522.28|524.86|522.46|524.68|522.28|0
1627055740000|2021-07-23 15:55:40|524.5|522.1|524.5|522.1|524.5|522.1|524.5|522.1|0
1627055750000|2021-07-23 15:55:50|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1627055760000|2021-07-23 15:56:00|524.68|522.28|524.86|522.46|524.86|522.46|524.68|522.28|0
1627055770000|2021-07-23 15:56:10|524.68|522.28|524.5|522.1|524.77|522.37|524.5|522.1|0
1627055780000|2021-07-23 15:56:20|524.68|522.28|524.86|522.46|524.86|522.46|524.68|522.28|0
1627055790000|2021-07-23 15:56:30|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1627055800000|2021-07-23 15:56:40|524.5|522.1|524.14|521.74|524.5|522.1|524.14|521.74|0
1627055820000|2021-07-23 15:57:00|524.32|521.92|524.14|521.74|524.5|522.1|524.14|521.74|0
1627055830000|2021-07-23 15:57:10|523.96|521.56|523.96|521.56|524.14|521.74|523.96|521.56|0
1627055840000|2021-07-23 15:57:20|523.78|521.38|523.78|521.38|523.96|521.56|523.78|521.38|0
1627055850000|2021-07-23 15:57:30|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1627055860000|2021-07-23 15:57:40|523.59|521.19|524.14|521.74|524.14|521.74|523.59|521.19|0
1627055870000|2021-07-23 15:57:50|524.04|521.64|523.78|521.38|524.04|521.64|523.78|521.38|0
1627055880000|2021-07-23 15:58:00|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1627055890000|2021-07-23 15:58:10|523.86|521.46|523.96|521.56|523.96|521.56|523.86|521.46|0
1627055900000|2021-07-23 15:58:20|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627055910000|2021-07-23 15:58:30|524.32|521.92|523.96|521.56|524.32|521.92|523.96|521.56|0
1627055920000|2021-07-23 15:58:40|523.78|521.38|523.59|521.19|523.78|521.38|523.59|521.19|0
1627055930000|2021-07-23 15:58:50|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627055940000|2021-07-23 15:59:00|523.41|521.01|523.41|521.01|523.41|521.01|523.23|520.83|0
1627055950000|2021-07-23 15:59:10|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1627055960000|2021-07-23 15:59:20|522.69|520.29|522.87|520.47|523.05|520.65|522.69|520.29|0
1627055970000|2021-07-23 15:59:30|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1627055980000|2021-07-23 15:59:40|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627055990000|2021-07-23 15:59:50|522.87|520.47|522.51|520.11|522.87|520.47|522.51|520.11|0
1627056000000|2021-07-23 16:00:00|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1627056010000|2021-07-23 16:00:10|523.23|520.83|523.41|521.01|523.41|521.01|523.23|520.83|0
1627056030000|2021-07-23 16:00:30|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1627056040000|2021-07-23 16:00:40|523.59|521.19|523.41|521.01|523.59|521.19|523.41|521.01|0
1627056050000|2021-07-23 16:00:50|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627056060000|2021-07-23 16:01:00|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627056070000|2021-07-23 16:01:10|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1627056080000|2021-07-23 16:01:20|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1627056090000|2021-07-23 16:01:30|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627056100000|2021-07-23 16:01:40|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627056110000|2021-07-23 16:01:50|523.77|521.37|523.77|521.37|523.96|521.56|523.59|521.19|0
1627056120000|2021-07-23 16:02:00|523.86|521.46|523.96|521.56|523.96|521.56|523.77|521.37|0
1627056130000|2021-07-23 16:02:10|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1627056140000|2021-07-23 16:02:20|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627056150000|2021-07-23 16:02:30|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1627056160000|2021-07-23 16:02:40|523.77|521.37|523.95|521.55|524.14|521.74|523.77|521.37|0
1627056170000|2021-07-23 16:02:50|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1627056180000|2021-07-23 16:03:00|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1627056200000|2021-07-23 16:03:20|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627056220000|2021-07-23 16:03:40|524.32|521.92|523.77|521.37|524.32|521.92|523.77|521.37|0
1627056240000|2021-07-23 16:04:00|523.59|521.19|523.59|521.19|523.59|521.19|523.59|521.19|0
1627056250000|2021-07-23 16:04:10|523.77|521.37|523.5|521.1|523.77|521.37|523.5|521.1|0
1627056260000|2021-07-23 16:04:20|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627056270000|2021-07-23 16:04:30|523.14|520.74|523.59|521.19|523.59|521.19|523.14|520.74|0
1627056280000|2021-07-23 16:04:40|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627056290000|2021-07-23 16:04:50|523.59|521.19|523.59|521.19|523.59|521.19|523.59|521.19|0
1627056300000|2021-07-23 16:05:00|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627056310000|2021-07-23 16:05:10|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627056320000|2021-07-23 16:05:20|523.23|520.83|523.23|520.83|523.41|521.01|523.23|520.83|0
1627056340000|2021-07-23 16:05:40|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627056350000|2021-07-23 16:05:50|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627056360000|2021-07-23 16:06:00|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627056370000|2021-07-23 16:06:10|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627056380000|2021-07-23 16:06:20|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627056390000|2021-07-23 16:06:30|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627056410000|2021-07-23 16:06:50|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1627056420000|2021-07-23 16:07:00|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1627056440000|2021-07-23 16:07:20|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627056450000|2021-07-23 16:07:30|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627056470000|2021-07-23 16:07:50|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627056480000|2021-07-23 16:08:00|523.41|521.01|523.41|521.01|523.41|521.01|523.23|520.83|0
1627056490000|2021-07-23 16:08:10|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627056500000|2021-07-23 16:08:20|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1627056510000|2021-07-23 16:08:30|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627056520000|2021-07-23 16:08:40|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1627056530000|2021-07-23 16:08:50|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627056550000|2021-07-23 16:09:10|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627056560000|2021-07-23 16:09:20|523.13|520.73|523.05|520.65|523.23|520.83|523.05|520.65|0
1627056580000|2021-07-23 16:09:40|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627056590000|2021-07-23 16:09:50|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627056600000|2021-07-23 16:10:00|522.87|520.47|523.23|520.83|523.23|520.83|522.87|520.47|0
1627056610000|2021-07-23 16:10:10|523.05|520.65|522.69|520.29|523.05|520.65|522.69|520.29|0
1627056620000|2021-07-23 16:10:20|522.87|520.47|523.23|520.83|523.23|520.83|522.87|520.47|0
1627056630000|2021-07-23 16:10:30|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627056640000|2021-07-23 16:10:40|523.59|521.19|523.68|521.28|523.68|521.28|523.59|521.19|0
1627056650000|2021-07-23 16:10:50|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1627056660000|2021-07-23 16:11:00|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1627056700000|2021-07-23 16:11:40|524.04|521.64|524.13|521.73|524.13|521.73|524.04|521.64|0
1627056710000|2021-07-23 16:11:50|524.31|521.91|524.31|521.91|524.31|521.91|524.13|521.73|0
1627056720000|2021-07-23 16:12:00|524.13|521.73|524.13|521.73|524.31|521.91|524.13|521.73|0
1627056730000|2021-07-23 16:12:10|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1627056740000|2021-07-23 16:12:20|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1627056750000|2021-07-23 16:12:30|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1627056760000|2021-07-23 16:12:40|525.04|522.64|524.86|522.46|525.04|522.64|524.86|522.46|0
1627056770000|2021-07-23 16:12:50|525.04|522.64|525.22|522.82|525.22|522.82|525.04|522.64|0
1627056780000|2021-07-23 16:13:00|525.04|522.64|525.04|522.64|525.04|522.64|524.86|522.46|0
1627056790000|2021-07-23 16:13:10|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1627056800000|2021-07-23 16:13:20|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1627056820000|2021-07-23 16:13:40|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1627056830000|2021-07-23 16:13:50|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1627056840000|2021-07-23 16:14:00|525.04|522.64|524.86|522.46|525.04|522.64|524.86|522.46|0
1627056850000|2021-07-23 16:14:10|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627056860000|2021-07-23 16:14:20|524.86|522.46|524.86|522.46|525.04|522.64|524.86|522.46|0
1627056870000|2021-07-23 16:14:30|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627056900000|2021-07-23 16:15:00|524.86|522.46|524.86|522.46|525.04|522.64|524.86|522.46|0
1627056910000|2021-07-23 16:15:10|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627056930000|2021-07-23 16:15:30|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1627056940000|2021-07-23 16:15:40|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1627056960000|2021-07-23 16:16:00|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1627056970000|2021-07-23 16:16:10|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627056980000|2021-07-23 16:16:20|525.22|522.82|525.04|522.64|525.22|522.82|525.04|522.64|0
1627056990000|2021-07-23 16:16:30|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1627057020000|2021-07-23 16:17:00|525.4|523|525.22|522.82|525.4|523|525.04|522.64|0
1627057080000|2021-07-23 16:18:00|525.04|522.64|525.22|522.82|525.22|522.82|525.04|522.64|0
1627057090000|2021-07-23 16:18:10|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627057100000|2021-07-23 16:18:20|524.85|522.45|524.85|522.45|525.04|522.64|524.85|522.45|0
1627057120000|2021-07-23 16:18:40|524.67|522.27|524.85|522.45|524.85|522.45|524.67|522.27|0
1627057130000|2021-07-23 16:18:50|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627057140000|2021-07-23 16:19:00|525.03|522.63|525.03|522.63|525.22|522.82|525.03|522.63|0
1627057160000|2021-07-23 16:19:20|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1627057190000|2021-07-23 16:19:50|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627057200000|2021-07-23 16:20:00|525.22|522.82|525.4|523|525.4|523|525.22|522.82|0
1627057210000|2021-07-23 16:20:10|525.76|523.36|525.58|523.18|525.76|523.36|525.58|523.18|0
1627057230000|2021-07-23 16:20:30|525.76|523.36|525.76|523.36|525.76|523.36|525.58|523.18|0
1627057240000|2021-07-23 16:20:40|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1627057250000|2021-07-23 16:20:50|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1627057260000|2021-07-23 16:21:00|525.58|523.18|525.76|523.36|525.76|523.36|525.58|523.18|0
1627057280000|2021-07-23 16:21:20|525.66|523.26|525.76|523.36|525.76|523.36|525.66|523.26|0
1627057290000|2021-07-23 16:21:30|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1627057300000|2021-07-23 16:21:40|525.76|523.36|525.76|523.36|525.94|523.54|525.76|523.36|0
1627057320000|2021-07-23 16:22:00|525.94|523.54|525.94|523.54|525.94|523.54|525.76|523.36|0
1627057340000|2021-07-23 16:22:20|526.12|523.72|525.94|523.54|526.12|523.72|525.94|523.54|0
1627057350000|2021-07-23 16:22:30|526.12|523.72|525.94|523.54|526.12|523.72|525.94|523.54|0
1627057360000|2021-07-23 16:22:40|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1627057380000|2021-07-23 16:23:00|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1627057390000|2021-07-23 16:23:10|525.76|523.36|525.94|523.54|525.94|523.54|525.76|523.36|0
1627057400000|2021-07-23 16:23:20|526.12|523.72|525.76|523.36|526.12|523.72|525.76|523.36|0
1627057410000|2021-07-23 16:23:30|525.94|523.54|525.58|523.18|525.94|523.54|525.58|523.18|0
1627057420000|2021-07-23 16:23:40|525.4|523|525.4|523|525.4|523|525.4|523|0
1627057430000|2021-07-23 16:23:50|525.21|522.81|525.03|522.63|525.21|522.81|525.03|522.63|0
1627057440000|2021-07-23 16:24:00|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627057450000|2021-07-23 16:24:10|525.03|522.63|525.21|522.81|525.21|522.81|525.03|522.63|0
1627057460000|2021-07-23 16:24:20|525.4|523|525.4|523|525.4|523|525.4|523|0
1627057470000|2021-07-23 16:24:30|525.58|523.18|525.58|523.18|525.58|523.18|525.4|523|0
1627057480000|2021-07-23 16:24:40|525.4|523|525.4|523|525.4|523|525.4|523|0
1627057490000|2021-07-23 16:24:50|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1627057500000|2021-07-23 16:25:00|525.76|523.36|525.76|523.36|525.94|523.54|525.76|523.36|0
1627057510000|2021-07-23 16:25:10|525.84|523.44|525.76|523.36|525.94|523.54|525.76|523.36|0
1627057520000|2021-07-23 16:25:20|525.58|523.18|525.76|523.36|525.76|523.36|525.58|523.18|0
1627057530000|2021-07-23 16:25:30|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1627057540000|2021-07-23 16:25:40|525.39|522.99|525.21|522.81|525.39|522.99|525.21|522.81|0
1627057550000|2021-07-23 16:25:50|525.03|522.63|525.21|522.81|525.21|522.81|525.03|522.63|0
1627057560000|2021-07-23 16:26:00|525.03|522.63|525.21|522.81|525.21|522.81|525.03|522.63|0
1627057570000|2021-07-23 16:26:10|525.03|522.63|524.85|522.45|525.03|522.63|524.85|522.45|0
1627057580000|2021-07-23 16:26:20|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1627057590000|2021-07-23 16:26:30|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1627057600000|2021-07-23 16:26:40|524.31|521.91|523.95|521.55|524.31|521.91|523.95|521.55|0
1627057610000|2021-07-23 16:26:50|524.13|521.73|524.49|522.09|524.49|522.09|524.13|521.73|0
1627057620000|2021-07-23 16:27:00|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1627057630000|2021-07-23 16:27:10|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1627057640000|2021-07-23 16:27:20|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1627057650000|2021-07-23 16:27:30|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1627057660000|2021-07-23 16:27:40|524.67|522.27|524.67|522.27|524.85|522.45|524.67|522.27|0
1627057670000|2021-07-23 16:27:50|524.76|522.36|524.76|522.36|524.76|522.36|524.76|522.36|0
1627057680000|2021-07-23 16:28:00|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627057690000|2021-07-23 16:28:10|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627057700000|2021-07-23 16:28:20|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627057710000|2021-07-23 16:28:30|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627057720000|2021-07-23 16:28:40|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1627057730000|2021-07-23 16:28:50|524.85|522.45|525.03|522.63|525.03|522.63|524.85|522.45|0
1627057740000|2021-07-23 16:29:00|525.21|522.81|525.39|522.99|525.39|522.99|525.21|522.81|0
1627057750000|2021-07-23 16:29:10|525.21|522.81|525.03|522.63|525.39|522.99|525.03|522.63|0
1627057760000|2021-07-23 16:29:20|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1627057770000|2021-07-23 16:29:30|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1627057780000|2021-07-23 16:29:40|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1627057790000|2021-07-23 16:29:50|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627057800000|2021-07-23 16:30:00|524.67|522.27|524.85|522.45|525.03|522.63|524.67|522.27|0
1627057810000|2021-07-23 16:30:10|525.03|522.63|524.85|522.45|525.03|522.63|524.85|522.45|0
1627057820000|2021-07-23 16:30:20|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627057830000|2021-07-23 16:30:30|524.85|522.45|525.03|522.63|525.03|522.63|524.85|522.45|0
1627057840000|2021-07-23 16:30:40|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627057850000|2021-07-23 16:30:50|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627057860000|2021-07-23 16:31:00|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627057880000|2021-07-23 16:31:20|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627057890000|2021-07-23 16:31:30|525.3|522.9|525.39|522.99|525.39|522.99|525.3|522.9|0
1627057900000|2021-07-23 16:31:40|525.21|522.81|525.21|522.81|525.39|522.99|525.21|522.81|0
1627057920000|2021-07-23 16:32:00|525.12|522.72|525.39|522.99|525.39|522.99|525.12|522.72|0
1627057930000|2021-07-23 16:32:10|525.21|522.81|525.39|522.99|525.39|522.99|525.21|522.81|0
1627057940000|2021-07-23 16:32:20|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627057950000|2021-07-23 16:32:30|525.03|522.63|525.03|522.63|525.12|522.72|525.03|522.63|0
1627057960000|2021-07-23 16:32:40|525.21|522.81|525.03|522.63|525.21|522.81|524.85|522.45|0
1627057970000|2021-07-23 16:32:50|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1627057980000|2021-07-23 16:33:00|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627057990000|2021-07-23 16:33:10|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627058010000|2021-07-23 16:33:30|524.49|522.09|524.85|522.45|524.85|522.45|524.49|522.09|0
1627058020000|2021-07-23 16:33:40|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627058030000|2021-07-23 16:33:50|524.49|522.09|524.49|522.09|524.49|522.09|524.3|521.9|0
1627058040000|2021-07-23 16:34:00|524.3|521.9|524.12|521.72|524.3|521.9|524.12|521.72|0
1627058050000|2021-07-23 16:34:10|524.3|521.9|524.49|522.09|524.49|522.09|524.3|521.9|0
1627058060000|2021-07-23 16:34:20|524.3|521.9|524.3|521.9|524.3|521.9|524.12|521.72|0
1627058070000|2021-07-23 16:34:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1627058080000|2021-07-23 16:34:40|524.3|521.9|524.49|522.09|524.49|522.09|524.3|521.9|0
1627058090000|2021-07-23 16:34:50|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627058100000|2021-07-23 16:35:00|524.85|522.45|524.85|522.45|524.85|522.45|524.67|522.27|0
1627058110000|2021-07-23 16:35:10|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627058120000|2021-07-23 16:35:20|524.85|522.45|524.57|522.17|524.85|522.45|524.57|522.17|0
1627058130000|2021-07-23 16:35:30|524.49|522.09|524.49|522.09|524.67|522.27|524.49|522.09|0
1627058160000|2021-07-23 16:36:00|524.3|521.9|524.49|522.09|524.49|522.09|524.3|521.9|0
1627058170000|2021-07-23 16:36:10|524.3|521.9|524.3|521.9|524.3|521.9|524.3|521.9|0
1627058200000|2021-07-23 16:36:40|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1627058210000|2021-07-23 16:36:50|524.3|521.9|524.48|522.08|524.48|522.08|524.3|521.9|0
1627058220000|2021-07-23 16:37:00|524.3|521.9|524.3|521.9|524.3|521.9|524.3|521.9|0
1627058230000|2021-07-23 16:37:10|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1627058240000|2021-07-23 16:37:20|523.94|521.54|524.12|521.72|524.12|521.72|523.94|521.54|0
1627058250000|2021-07-23 16:37:30|523.94|521.54|524.12|521.72|524.12|521.72|523.94|521.54|0
1627058260000|2021-07-23 16:37:40|524.03|521.63|524.3|521.9|524.3|521.9|524.03|521.63|0
1627058270000|2021-07-23 16:37:50|524.48|522.08|524.3|521.9|524.48|522.08|524.3|521.9|0
1627058280000|2021-07-23 16:38:00|524.39|521.99|524.67|522.27|524.67|522.27|524.39|521.99|0
1627058300000|2021-07-23 16:38:20|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627058310000|2021-07-23 16:38:30|524.67|522.27|524.85|522.45|524.85|522.45|524.67|522.27|0
1627058320000|2021-07-23 16:38:40|524.67|522.27|525.03|522.63|525.03|522.63|524.67|522.27|0
1627058330000|2021-07-23 16:38:50|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627058350000|2021-07-23 16:39:10|525.11|522.71|524.85|522.45|525.11|522.71|524.85|522.45|0
1627058360000|2021-07-23 16:39:20|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627058370000|2021-07-23 16:39:30|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627058380000|2021-07-23 16:39:40|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627058390000|2021-07-23 16:39:50|525.21|522.81|525.03|522.63|525.21|522.81|525.03|522.63|0
1627058410000|2021-07-23 16:40:10|525.21|522.81|525.11|522.71|525.21|522.81|525.03|522.63|0
1627058420000|2021-07-23 16:40:20|525.21|522.81|525.39|522.99|525.39|522.99|525.21|522.81|0
1627058430000|2021-07-23 16:40:30|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627058450000|2021-07-23 16:40:50|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627058460000|2021-07-23 16:41:00|525.57|523.17|525.39|522.99|525.57|523.17|525.39|522.99|0
1627058480000|2021-07-23 16:41:20|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627058490000|2021-07-23 16:41:30|525.39|522.99|525.39|522.99|525.39|522.99|525.21|522.81|0
1627058500000|2021-07-23 16:41:40|525.57|523.17|525.39|522.99|525.57|523.17|525.39|522.99|0
1627058510000|2021-07-23 16:41:50|525.48|523.08|525.39|522.99|525.48|523.08|525.39|522.99|0
1627058530000|2021-07-23 16:42:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627058570000|2021-07-23 16:42:50|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627058580000|2021-07-23 16:43:00|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627058590000|2021-07-23 16:43:10|525.75|523.35|525.75|523.35|525.75|523.35|525.57|523.17|0
1627058600000|2021-07-23 16:43:20|525.66|523.26|525.75|523.35|525.75|523.35|525.57|523.17|0
1627058610000|2021-07-23 16:43:30|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1627058620000|2021-07-23 16:43:40|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627058630000|2021-07-23 16:43:50|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058640000|2021-07-23 16:44:00|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627058650000|2021-07-23 16:44:10|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058660000|2021-07-23 16:44:20|525.93|523.53|525.93|523.53|526.11|523.71|525.93|523.53|0
1627058670000|2021-07-23 16:44:30|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058680000|2021-07-23 16:44:40|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627058690000|2021-07-23 16:44:50|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058700000|2021-07-23 16:45:00|526.29|523.89|526.29|523.89|526.29|523.89|526.11|523.71|0
1627058710000|2021-07-23 16:45:10|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058730000|2021-07-23 16:45:30|526.29|523.89|525.93|523.53|526.29|523.89|525.93|523.53|0
1627058740000|2021-07-23 16:45:40|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1627058750000|2021-07-23 16:45:50|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1627058760000|2021-07-23 16:46:00|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1627058770000|2021-07-23 16:46:10|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627058780000|2021-07-23 16:46:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627058790000|2021-07-23 16:46:30|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627058800000|2021-07-23 16:46:40|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627058810000|2021-07-23 16:46:50|525.75|523.35|525.93|523.53|525.93|523.53|525.75|523.35|0
1627058820000|2021-07-23 16:47:00|525.75|523.35|525.93|523.53|525.93|523.53|525.75|523.35|0
1627058830000|2021-07-23 16:47:10|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058850000|2021-07-23 16:47:30|526.2|523.8|526.11|523.71|526.2|523.8|526.11|523.71|0
1627058860000|2021-07-23 16:47:40|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627058870000|2021-07-23 16:47:50|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627058880000|2021-07-23 16:48:00|526.29|523.89|526.11|523.71|526.29|523.89|526.11|523.71|0
1627058890000|2021-07-23 16:48:10|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627058900000|2021-07-23 16:48:20|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1627058910000|2021-07-23 16:48:30|526.29|523.89|526.47|524.07|526.47|524.07|526.29|523.89|0
1627058920000|2021-07-23 16:48:40|526.29|523.89|526.47|524.07|526.47|524.07|526.29|523.89|0
1627058950000|2021-07-23 16:49:10|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627058980000|2021-07-23 16:49:40|526.2|523.8|526.11|523.71|526.2|523.8|526.11|523.71|0
1627058990000|2021-07-23 16:49:50|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1627059000000|2021-07-23 16:50:00|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627059010000|2021-07-23 16:50:10|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059020000|2021-07-23 16:50:20|525.93|523.53|526.11|523.71|526.11|523.71|525.75|523.35|0
1627059060000|2021-07-23 16:51:00|525.93|523.53|526.11|523.71|526.11|523.71|525.93|523.53|0
1627059080000|2021-07-23 16:51:20|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627059090000|2021-07-23 16:51:30|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059100000|2021-07-23 16:51:40|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627059110000|2021-07-23 16:51:50|525.75|523.35|525.57|523.17|525.75|523.35|525.57|523.17|0
1627059120000|2021-07-23 16:52:00|525.75|523.35|525.93|523.53|525.93|523.53|525.75|523.35|0
1627059140000|2021-07-23 16:52:20|525.75|523.35|525.93|523.53|525.93|523.53|525.75|523.35|0
1627059150000|2021-07-23 16:52:30|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059160000|2021-07-23 16:52:40|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627059170000|2021-07-23 16:52:50|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059180000|2021-07-23 16:53:00|525.83|523.43|525.75|523.35|525.93|523.53|525.75|523.35|0
1627059190000|2021-07-23 16:53:10|525.65|523.25|525.75|523.35|525.75|523.35|525.65|523.25|0
1627059200000|2021-07-23 16:53:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627059210000|2021-07-23 16:53:30|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059230000|2021-07-23 16:53:50|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1627059240000|2021-07-23 16:54:00|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627059250000|2021-07-23 16:54:10|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627059260000|2021-07-23 16:54:20|525.57|523.17|525.57|523.17|525.75|523.35|525.57|523.17|0
1627059270000|2021-07-23 16:54:30|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1627059280000|2021-07-23 16:54:40|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1627059290000|2021-07-23 16:54:50|525.38|522.98|525.38|522.98|525.56|523.16|525.38|522.98|0
1627059310000|2021-07-23 16:55:10|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1627059320000|2021-07-23 16:55:20|525.38|522.98|525.56|523.16|525.56|523.16|525.38|522.98|0
1627059330000|2021-07-23 16:55:30|525.75|523.35|525.75|523.35|525.75|523.35|525.65|523.25|0
1627059340000|2021-07-23 16:55:40|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1627059350000|2021-07-23 16:55:50|525.83|523.43|525.93|523.53|525.93|523.53|525.83|523.43|0
1627059360000|2021-07-23 16:56:00|526.11|523.71|526.29|523.89|526.29|523.89|526.11|523.71|0
1627059380000|2021-07-23 16:56:20|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1627059390000|2021-07-23 16:56:30|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1627059420000|2021-07-23 16:57:00|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1627059450000|2021-07-23 16:57:30|526.83|524.43|526.65|524.25|526.83|524.43|526.65|524.25|0
1627059470000|2021-07-23 16:57:50|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1627059480000|2021-07-23 16:58:00|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627059490000|2021-07-23 16:58:10|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1627059500000|2021-07-23 16:58:20|526.92|524.52|526.65|524.25|526.92|524.52|526.65|524.25|0
1627059510000|2021-07-23 16:58:30|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627059520000|2021-07-23 16:58:40|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627059530000|2021-07-23 16:58:50|526.92|524.52|527.01|524.61|527.01|524.61|526.92|524.52|0
1627059580000|2021-07-23 16:59:40|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1627059590000|2021-07-23 16:59:50|527.1|524.7|527.01|524.61|527.2|524.8|527.01|524.61|0
1627059600000|2021-07-23 17:00:00|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1627059610000|2021-07-23 17:00:10|527.19|524.79|527.38|524.98|527.38|524.98|527.19|524.79|0
1627059640000|2021-07-23 17:00:40|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1627059650000|2021-07-23 17:00:50|527.28|524.88|527.19|524.79|527.28|524.88|527.19|524.79|0
1627059660000|2021-07-23 17:01:00|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1627059670000|2021-07-23 17:01:10|527.56|525.16|527.38|524.98|527.56|525.16|527.19|524.79|0
1627059680000|2021-07-23 17:01:20|527.19|524.79|527.19|524.79|527.38|524.98|527.19|524.79|0
1627059690000|2021-07-23 17:01:30|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1627059700000|2021-07-23 17:01:40|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1627059710000|2021-07-23 17:01:50|527.28|524.88|527.19|524.79|527.38|524.98|527.19|524.79|0
1627059740000|2021-07-23 17:02:20|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1627059750000|2021-07-23 17:02:30|527.19|524.79|527.01|524.61|527.19|524.79|527.01|524.61|0
1627059760000|2021-07-23 17:02:40|527.1|524.7|527.19|524.79|527.19|524.79|527.1|524.7|0
1627059770000|2021-07-23 17:02:50|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1627059780000|2021-07-23 17:03:00|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627059790000|2021-07-23 17:03:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627059840000|2021-07-23 17:04:00|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627059860000|2021-07-23 17:04:20|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627059870000|2021-07-23 17:04:30|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627059890000|2021-07-23 17:04:50|527.64|525.24|527.56|525.16|527.64|525.24|527.56|525.16|0
1627059900000|2021-07-23 17:05:00|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627059910000|2021-07-23 17:05:10|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627059920000|2021-07-23 17:05:20|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627059960000|2021-07-23 17:06:00|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1627059990000|2021-07-23 17:06:30|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1627060010000|2021-07-23 17:06:50|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627060020000|2021-07-23 17:07:00|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1627060030000|2021-07-23 17:07:10|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1627060040000|2021-07-23 17:07:20|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627060050000|2021-07-23 17:07:30|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1627060070000|2021-07-23 17:07:50|529.55|527.15|529.55|527.15|529.74|527.34|529.55|527.15|0
1627060080000|2021-07-23 17:08:00|529.74|527.34|529.55|527.15|529.74|527.34|529.55|527.15|0
1627060100000|2021-07-23 17:08:20|529.74|527.34|529.55|527.15|529.74|527.34|529.55|527.15|0
1627060110000|2021-07-23 17:08:30|529.37|526.97|529.37|526.97|529.55|527.15|529.37|526.97|0
1627060120000|2021-07-23 17:08:40|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627060130000|2021-07-23 17:08:50|529.01|526.61|528.83|526.43|529.01|526.61|528.83|526.43|0
1627060140000|2021-07-23 17:09:00|529.01|526.61|529.01|526.61|529.01|526.61|528.83|526.43|0
1627060150000|2021-07-23 17:09:10|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627060160000|2021-07-23 17:09:20|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1627060170000|2021-07-23 17:09:30|529.09|526.69|529.01|526.61|529.09|526.69|529.01|526.61|0
1627060190000|2021-07-23 17:09:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627060200000|2021-07-23 17:10:00|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1627060210000|2021-07-23 17:10:10|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1627060220000|2021-07-23 17:10:20|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1627060230000|2021-07-23 17:10:30|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1627060250000|2021-07-23 17:10:50|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1627060260000|2021-07-23 17:11:00|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1627060270000|2021-07-23 17:11:10|529.92|527.52|529.73|527.33|529.92|527.52|529.73|527.33|0
1627060280000|2021-07-23 17:11:20|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1627060290000|2021-07-23 17:11:30|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1627060300000|2021-07-23 17:11:40|530|527.6|530.1|527.7|530.1|527.7|529.92|527.52|0
1627060310000|2021-07-23 17:11:50|529.92|527.52|529.92|527.52|530.1|527.7|529.92|527.52|0
1627060320000|2021-07-23 17:12:00|530|527.6|530.1|527.7|530.1|527.7|530|527.6|0
1627060330000|2021-07-23 17:12:10|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1627060340000|2021-07-23 17:12:20|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1627060360000|2021-07-23 17:12:40|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627060400000|2021-07-23 17:13:20|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1627060410000|2021-07-23 17:13:30|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627060420000|2021-07-23 17:13:40|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627060430000|2021-07-23 17:13:50|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627060440000|2021-07-23 17:14:00|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627060460000|2021-07-23 17:14:20|530.64|528.24|530.64|528.24|530.64|528.24|530.55|528.15|0
1627060480000|2021-07-23 17:14:40|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1627060490000|2021-07-23 17:14:50|530.46|528.06|530.46|528.06|530.64|528.24|530.46|528.06|0
1627060520000|2021-07-23 17:15:20|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627060530000|2021-07-23 17:15:30|530.64|528.24|530.46|528.06|530.64|528.24|530.46|528.06|0
1627060540000|2021-07-23 17:15:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627060550000|2021-07-23 17:15:50|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627060560000|2021-07-23 17:16:00|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627060580000|2021-07-23 17:16:20|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1627060590000|2021-07-23 17:16:30|530.28|527.88|530.18|527.78|530.28|527.88|530.18|527.78|0
1627060600000|2021-07-23 17:16:40|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1627060640000|2021-07-23 17:17:20|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627060670000|2021-07-23 17:17:50|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627060680000|2021-07-23 17:18:00|530.36|527.96|530.46|528.06|530.46|528.06|530.36|527.96|0
1627060700000|2021-07-23 17:18:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627060710000|2021-07-23 17:18:30|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1627060720000|2021-07-23 17:18:40|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1627060730000|2021-07-23 17:18:50|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1627060760000|2021-07-23 17:19:20|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1627060770000|2021-07-23 17:19:30|531.19|528.79|531|528.6|531.19|528.79|531|528.6|0
1627060780000|2021-07-23 17:19:40|531.19|528.79|531|528.6|531.19|528.79|531|528.6|0
1627060790000|2021-07-23 17:19:50|531.09|528.69|531|528.6|531.09|528.69|531|528.6|0
1627060800000|2021-07-23 17:20:00|531.09|528.69|531.19|528.79|531.19|528.79|531|528.6|0
1627060810000|2021-07-23 17:20:10|531|528.6|531|528.6|531|528.6|531|528.6|0
1627060820000|2021-07-23 17:20:20|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627060840000|2021-07-23 17:20:40|531|528.6|531.19|528.79|531.19|528.79|531|528.6|0
1627060860000|2021-07-23 17:21:00|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1627060890000|2021-07-23 17:21:30|531|528.6|530.82|528.42|531|528.6|530.82|528.42|0
1627060900000|2021-07-23 17:21:40|530.73|528.33|530.82|528.42|530.82|528.42|530.73|528.33|0
1627060910000|2021-07-23 17:21:50|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627060920000|2021-07-23 17:22:00|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627060940000|2021-07-23 17:22:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627060950000|2021-07-23 17:22:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627060960000|2021-07-23 17:22:40|531|528.6|531|528.6|531|528.6|531|528.6|0
1627060970000|2021-07-23 17:22:50|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1627060980000|2021-07-23 17:23:00|531|528.6|531|528.6|531|528.6|531|528.6|0
1627060990000|2021-07-23 17:23:10|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1627061000000|2021-07-23 17:23:20|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1627061010000|2021-07-23 17:23:30|531.27|528.87|531.37|528.97|531.37|528.97|531.18|528.78|0
1627061020000|2021-07-23 17:23:40|531.18|528.78|531.37|528.97|531.37|528.97|531.18|528.78|0
1627061040000|2021-07-23 17:24:00|531.18|528.78|531.37|528.97|531.37|528.97|531.18|528.78|0
1627061060000|2021-07-23 17:24:20|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1627061070000|2021-07-23 17:24:30|531.37|528.97|531.18|528.78|531.37|528.97|531.18|528.78|0
1627061090000|2021-07-23 17:24:50|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1627061100000|2021-07-23 17:25:00|531.37|528.97|531.18|528.78|531.37|528.97|531.18|528.78|0
1627061110000|2021-07-23 17:25:10|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627061120000|2021-07-23 17:25:20|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1627061130000|2021-07-23 17:25:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627061140000|2021-07-23 17:25:40|531.18|528.78|531.37|528.97|531.37|528.97|531.18|528.78|0
1627061150000|2021-07-23 17:25:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1627061160000|2021-07-23 17:26:00|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1627061180000|2021-07-23 17:26:20|531.73|529.33|531.73|529.33|531.82|529.42|531.73|529.33|0
1627061220000|2021-07-23 17:27:00|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1627061240000|2021-07-23 17:27:20|531.63|529.23|531.73|529.33|531.73|529.33|531.55|529.15|0
1627061250000|2021-07-23 17:27:30|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1627061270000|2021-07-23 17:27:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1627061290000|2021-07-23 17:28:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627061300000|2021-07-23 17:28:20|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1627061310000|2021-07-23 17:28:30|531.63|529.23|531.55|529.15|531.63|529.23|531.55|529.15|0
1627061320000|2021-07-23 17:28:40|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1627061340000|2021-07-23 17:29:00|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1627061350000|2021-07-23 17:29:10|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1627061370000|2021-07-23 17:29:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627061380000|2021-07-23 17:29:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627061390000|2021-07-23 17:29:50|530.45|528.05|530.64|528.24|530.64|528.24|530.45|528.05|0
1627061410000|2021-07-23 17:30:10|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627061430000|2021-07-23 17:30:30|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627061440000|2021-07-23 17:30:40|530.45|528.05|530.09|527.69|530.45|528.05|530.09|527.69|0
1627061460000|2021-07-23 17:31:00|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627061470000|2021-07-23 17:31:10|530|527.6|529.91|527.51|530|527.6|529.91|527.51|0
1627061480000|2021-07-23 17:31:20|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1627061490000|2021-07-23 17:31:30|529.73|527.33|530.09|527.69|530.09|527.69|529.73|527.33|0
1627061510000|2021-07-23 17:31:50|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627061520000|2021-07-23 17:32:00|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1627061530000|2021-07-23 17:32:10|530.09|527.69|530|527.6|530.09|527.69|529.91|527.51|0
1627061540000|2021-07-23 17:32:20|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1627061560000|2021-07-23 17:32:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627061570000|2021-07-23 17:32:50|529.73|527.33|529.54|527.14|529.73|527.33|529.54|527.14|0
1627061580000|2021-07-23 17:33:00|529.73|527.33|529.54|527.14|529.73|527.33|529.54|527.14|0
1627061600000|2021-07-23 17:33:20|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1627061610000|2021-07-23 17:33:30|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1627061620000|2021-07-23 17:33:40|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1627061650000|2021-07-23 17:34:10|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627061660000|2021-07-23 17:34:20|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1627061670000|2021-07-23 17:34:30|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627061680000|2021-07-23 17:34:40|529.54|527.14|529.54|527.14|529.54|527.14|529.36|526.96|0
1627061690000|2021-07-23 17:34:50|529.36|526.96|529.54|527.14|529.54|527.14|529.36|526.96|0
1627061700000|2021-07-23 17:35:00|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627061710000|2021-07-23 17:35:10|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1627061720000|2021-07-23 17:35:20|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1627061730000|2021-07-23 17:35:30|529|526.6|529|526.6|529|526.6|529|526.6|0
1627061750000|2021-07-23 17:35:50|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1627061760000|2021-07-23 17:36:00|529|526.6|529|526.6|529.18|526.78|529|526.6|0
1627061780000|2021-07-23 17:36:20|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627061830000|2021-07-23 17:37:10|528.63|526.23|528.63|526.23|528.82|526.42|528.63|526.23|0
1627061860000|2021-07-23 17:37:40|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1627061880000|2021-07-23 17:38:00|528.27|525.87|528.45|526.05|528.45|526.05|528.27|525.87|0
1627061890000|2021-07-23 17:38:10|528.63|526.23|528.81|526.41|528.81|526.41|528.63|526.23|0
1627061900000|2021-07-23 17:38:20|529|526.6|528.9|526.5|529|526.6|528.81|526.41|0
1627061910000|2021-07-23 17:38:30|528.81|526.41|528.81|526.41|529|526.6|528.81|526.41|0
1627061920000|2021-07-23 17:38:40|529|526.6|529|526.6|529|526.6|529|526.6|0
1627061930000|2021-07-23 17:38:50|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1627061940000|2021-07-23 17:39:00|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627061960000|2021-07-23 17:39:20|529.54|527.14|529.36|526.96|529.54|527.14|529.36|526.96|0
1627061970000|2021-07-23 17:39:30|529.54|527.14|529.54|527.14|529.54|527.14|529.45|527.05|0
1627061980000|2021-07-23 17:39:40|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627062050000|2021-07-23 17:40:50|529.9|527.5|529.72|527.32|529.9|527.5|529.72|527.32|0
1627062060000|2021-07-23 17:41:00|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1627062090000|2021-07-23 17:41:30|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1627062100000|2021-07-23 17:41:40|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627062110000|2021-07-23 17:41:50|529|526.6|529.08|526.68|529.18|526.78|529|526.6|0
1627062120000|2021-07-23 17:42:00|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1627062130000|2021-07-23 17:42:10|529|526.6|529|526.6|529|526.6|529|526.6|0
1627062140000|2021-07-23 17:42:20|528.99|526.59|529.18|526.78|529.18|526.78|528.99|526.59|0
1627062150000|2021-07-23 17:42:30|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627062190000|2021-07-23 17:43:10|529.54|527.14|529.36|526.96|529.54|527.14|529.36|526.96|0
1627062210000|2021-07-23 17:43:30|529.45|527.05|529.54|527.14|529.54|527.14|529.36|526.96|0
1627062220000|2021-07-23 17:43:40|529.36|526.96|529.36|526.96|529.54|527.14|529.36|526.96|0
1627062240000|2021-07-23 17:44:00|529.54|527.14|529.72|527.32|529.72|527.32|529.54|527.14|0
1627062260000|2021-07-23 17:44:20|529.81|527.41|529.9|527.5|529.9|527.5|529.81|527.41|0
1627062280000|2021-07-23 17:44:40|530.09|527.69|530.27|527.87|530.27|527.87|530.08|527.68|0
1627062290000|2021-07-23 17:44:50|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627062300000|2021-07-23 17:45:00|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627062320000|2021-07-23 17:45:20|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627062350000|2021-07-23 17:45:50|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627062360000|2021-07-23 17:46:00|529.99|527.59|530.27|527.87|530.27|527.87|529.99|527.59|0
1627062380000|2021-07-23 17:46:20|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627062400000|2021-07-23 17:46:40|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627062410000|2021-07-23 17:46:50|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627062420000|2021-07-23 17:47:00|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1627062470000|2021-07-23 17:47:50|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627062490000|2021-07-23 17:48:10|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1627062500000|2021-07-23 17:48:20|530.63|528.23|530.63|528.23|530.63|528.23|530.45|528.05|0
1627062520000|2021-07-23 17:48:40|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627062540000|2021-07-23 17:49:00|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627062550000|2021-07-23 17:49:10|531.36|528.96|531.54|529.14|531.54|529.14|531.36|528.96|0
1627062560000|2021-07-23 17:49:20|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1627062590000|2021-07-23 17:49:50|531.17|528.77|531.36|528.96|531.36|528.96|531.17|528.77|0
1627062600000|2021-07-23 17:50:00|531.44|529.04|531.54|529.14|531.72|529.32|531.44|529.04|0
1627062610000|2021-07-23 17:50:10|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1627062620000|2021-07-23 17:50:20|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1627062650000|2021-07-23 17:50:50|531.72|529.32|531.36|528.96|531.72|529.32|531.36|528.96|0
1627062660000|2021-07-23 17:51:00|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1627062670000|2021-07-23 17:51:10|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627062690000|2021-07-23 17:51:30|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1627062700000|2021-07-23 17:51:40|531.17|528.77|530.9|528.5|531.17|528.77|530.9|528.5|0
1627062710000|2021-07-23 17:51:50|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627062720000|2021-07-23 17:52:00|530.63|528.23|530.53|528.13|530.63|528.23|530.53|528.13|0
1627062730000|2021-07-23 17:52:10|530.45|528.05|530.45|528.05|530.45|528.05|530.26|527.86|0
1627062740000|2021-07-23 17:52:20|530.26|527.86|530.63|528.23|530.63|528.23|530.26|527.86|0
1627062750000|2021-07-23 17:52:30|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627062760000|2021-07-23 17:52:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627062780000|2021-07-23 17:53:00|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627062790000|2021-07-23 17:53:10|529.99|527.59|529.9|527.5|529.99|527.59|529.9|527.5|0
1627062800000|2021-07-23 17:53:20|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627062870000|2021-07-23 17:54:30|530.26|527.86|530.26|527.86|530.26|527.86|530.08|527.68|0
1627062890000|2021-07-23 17:54:50|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1627062900000|2021-07-23 17:55:00|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627062920000|2021-07-23 17:55:20|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627062940000|2021-07-23 17:55:40|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627062950000|2021-07-23 17:55:50|530.44|528.04|530.63|528.23|530.63|528.23|530.44|528.04|0
1627062960000|2021-07-23 17:56:00|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1627062980000|2021-07-23 17:56:20|530.9|528.5|530.9|528.5|530.9|528.5|530.9|528.5|0
1627062990000|2021-07-23 17:56:30|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627063010000|2021-07-23 17:56:50|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627063020000|2021-07-23 17:57:00|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1627063030000|2021-07-23 17:57:10|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1627063050000|2021-07-23 17:57:30|530.99|528.59|531.17|528.77|531.17|528.77|530.99|528.59|0
1627063060000|2021-07-23 17:57:40|530.99|528.59|530.99|528.59|531.17|528.77|530.99|528.59|0
1627063090000|2021-07-23 17:58:10|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627063100000|2021-07-23 17:58:20|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627063110000|2021-07-23 17:58:30|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627063120000|2021-07-23 17:58:40|530.99|528.59|530.63|528.23|530.99|528.59|530.63|528.23|0
1627063130000|2021-07-23 17:58:50|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1627063150000|2021-07-23 17:59:10|530.63|528.23|530.44|528.04|530.63|528.23|530.44|528.04|0
1627063160000|2021-07-23 17:59:20|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627063170000|2021-07-23 17:59:30|530.81|528.41|530.44|528.04|530.81|528.41|530.44|528.04|0
1627063180000|2021-07-23 17:59:40|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627063190000|2021-07-23 17:59:50|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627063200000|2021-07-23 18:00:00|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627063210000|2021-07-23 18:00:10|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627063220000|2021-07-23 18:00:20|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627063250000|2021-07-23 18:00:50|529.72|527.32|529.53|527.13|529.72|527.32|529.35|526.95|0
1627063270000|2021-07-23 18:01:10|529.72|527.32|529.53|527.13|529.72|527.32|529.53|527.13|0
1627063290000|2021-07-23 18:01:30|529.35|526.95|529.53|527.13|529.53|527.13|529.35|526.95|0
1627063300000|2021-07-23 18:01:40|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627063350000|2021-07-23 18:02:30|529.17|526.77|528.99|526.59|529.17|526.77|528.99|526.59|0
1627063360000|2021-07-23 18:02:40|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627063370000|2021-07-23 18:02:50|528.99|526.59|529.17|526.77|529.17|526.77|528.99|526.59|0
1627063380000|2021-07-23 18:03:00|529.26|526.86|529.35|526.95|529.35|526.95|529.26|526.86|0
1627063390000|2021-07-23 18:03:10|529.17|526.77|529.17|526.77|529.17|526.77|528.99|526.59|0
1627063400000|2021-07-23 18:03:20|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1627063410000|2021-07-23 18:03:30|529.07|526.67|528.81|526.41|529.07|526.67|528.81|526.41|0
1627063420000|2021-07-23 18:03:40|528.99|526.59|528.81|526.41|528.99|526.59|528.81|526.41|0
1627063430000|2021-07-23 18:03:50|528.89|526.49|528.81|526.41|528.89|526.49|528.81|526.41|0
1627063440000|2021-07-23 18:04:00|528.99|526.59|529.35|526.95|529.35|526.95|528.99|526.59|0
1627063450000|2021-07-23 18:04:10|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1627063460000|2021-07-23 18:04:20|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627063470000|2021-07-23 18:04:30|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1627063500000|2021-07-23 18:05:00|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1627063510000|2021-07-23 18:05:10|529.71|527.31|529.53|527.13|529.71|527.31|529.53|527.13|0
1627063530000|2021-07-23 18:05:30|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627063550000|2021-07-23 18:05:50|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1627063560000|2021-07-23 18:06:00|529.17|526.77|528.99|526.59|529.17|526.77|528.99|526.59|0
1627063570000|2021-07-23 18:06:10|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1627063580000|2021-07-23 18:06:20|528.62|526.22|528.71|526.31|528.8|526.4|528.62|526.22|0
1627063590000|2021-07-23 18:06:30|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1627063600000|2021-07-23 18:06:40|528.99|526.59|528.8|526.4|528.99|526.59|528.8|526.4|0
1627063610000|2021-07-23 18:06:50|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1627063620000|2021-07-23 18:07:00|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627063630000|2021-07-23 18:07:10|528.99|526.59|529.17|526.77|529.17|526.77|528.99|526.59|0
1627063640000|2021-07-23 18:07:20|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627063650000|2021-07-23 18:07:30|529.53|527.13|529.53|527.13|529.53|527.13|529.35|526.95|0
1627063660000|2021-07-23 18:07:40|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1627063670000|2021-07-23 18:07:50|529.89|527.49|529.71|527.31|529.89|527.49|529.71|527.31|0
1627063680000|2021-07-23 18:08:00|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1627063690000|2021-07-23 18:08:10|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1627063700000|2021-07-23 18:08:20|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627063750000|2021-07-23 18:09:10|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627063770000|2021-07-23 18:09:30|530.44|528.04|530.8|528.4|530.8|528.4|530.44|528.04|0
1627063780000|2021-07-23 18:09:40|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1627063790000|2021-07-23 18:09:50|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627063810000|2021-07-23 18:10:10|530.8|528.4|530.44|528.04|530.8|528.4|530.44|528.04|0
1627063820000|2021-07-23 18:10:20|530.62|528.22|530.26|527.86|530.62|528.22|530.26|527.86|0
1627063830000|2021-07-23 18:10:30|530.44|528.04|530.26|527.86|530.44|528.04|530.26|527.86|0
1627063840000|2021-07-23 18:10:40|530.16|527.76|530.26|527.86|530.26|527.86|530.16|527.76|0
1627063850000|2021-07-23 18:10:50|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627063860000|2021-07-23 18:11:00|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1627063870000|2021-07-23 18:11:10|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1627063880000|2021-07-23 18:11:20|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627063890000|2021-07-23 18:11:30|530.8|528.4|530.98|528.58|530.98|528.58|530.8|528.4|0
1627063900000|2021-07-23 18:11:40|531.17|528.77|530.98|528.58|531.17|528.77|530.98|528.58|0
1627063910000|2021-07-23 18:11:50|531.17|528.77|531.17|528.77|531.17|528.77|530.98|528.58|0
1627063920000|2021-07-23 18:12:00|531.35|528.95|531.17|528.77|531.35|528.95|531.17|528.77|0
1627063930000|2021-07-23 18:12:10|531.25|528.85|531.35|528.95|531.35|528.95|531.25|528.85|0
1627063940000|2021-07-23 18:12:20|531.53|529.13|531.53|529.13|531.71|529.31|531.53|529.13|0
1627063950000|2021-07-23 18:12:30|531.71|529.31|531.53|529.13|531.71|529.31|531.53|529.13|0
1627063960000|2021-07-23 18:12:40|531.35|528.95|531.35|528.95|531.35|528.95|531.35|528.95|0
1627063970000|2021-07-23 18:12:50|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1627063980000|2021-07-23 18:13:00|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1627063990000|2021-07-23 18:13:10|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1627064000000|2021-07-23 18:13:20|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1627064010000|2021-07-23 18:13:30|530.8|528.4|530.8|528.4|530.8|528.4|530.71|528.31|0
1627064030000|2021-07-23 18:13:50|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1627064040000|2021-07-23 18:14:00|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1627064050000|2021-07-23 18:14:10|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1627064060000|2021-07-23 18:14:20|530.8|528.4|530.8|528.4|530.98|528.58|530.8|528.4|0
1627064070000|2021-07-23 18:14:30|530.89|528.49|530.62|528.22|530.89|528.49|530.62|528.22|0
1627064090000|2021-07-23 18:14:50|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627064100000|2021-07-23 18:15:00|531.61|529.21|531.8|529.4|531.8|529.4|531.61|529.21|0
1627064110000|2021-07-23 18:15:10|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627064120000|2021-07-23 18:15:20|531.8|529.4|531.61|529.21|531.8|529.4|531.61|529.21|0
1627064130000|2021-07-23 18:15:30|531.43|529.03|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064140000|2021-07-23 18:15:40|531.61|529.21|531.61|529.21|531.61|529.21|531.52|529.12|0
1627064150000|2021-07-23 18:15:50|531.43|529.03|531.25|528.85|531.43|529.03|531.07|528.67|0
1627064160000|2021-07-23 18:16:00|531.07|528.67|531.25|528.85|531.25|528.85|531.07|528.67|0
1627064180000|2021-07-23 18:16:20|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1627064200000|2021-07-23 18:16:40|531.25|528.85|531.43|529.03|531.43|529.03|531.25|528.85|0
1627064220000|2021-07-23 18:17:00|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627064230000|2021-07-23 18:17:10|531.43|529.03|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064270000|2021-07-23 18:17:50|531.61|529.21|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064280000|2021-07-23 18:18:00|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627064300000|2021-07-23 18:18:20|531.43|529.03|531.79|529.39|531.79|529.39|531.43|529.03|0
1627064310000|2021-07-23 18:18:30|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627064320000|2021-07-23 18:18:40|531.79|529.39|531.61|529.21|531.79|529.39|531.61|529.21|0
1627064330000|2021-07-23 18:18:50|531.79|529.39|531.61|529.21|531.79|529.39|531.61|529.21|0
1627064340000|2021-07-23 18:19:00|531.79|529.39|531.61|529.21|531.79|529.39|531.61|529.21|0
1627064350000|2021-07-23 18:19:10|531.79|529.39|531.61|529.21|531.79|529.39|531.61|529.21|0
1627064360000|2021-07-23 18:19:20|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627064370000|2021-07-23 18:19:30|531.61|529.21|531.79|529.39|531.79|529.39|531.61|529.21|0
1627064380000|2021-07-23 18:19:40|531.61|529.21|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064390000|2021-07-23 18:19:50|531.25|528.85|531.25|528.85|531.25|528.85|531.25|528.85|0
1627064400000|2021-07-23 18:20:00|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1627064410000|2021-07-23 18:20:10|531.25|528.85|531.25|528.85|531.25|528.85|531.07|528.67|0
1627064430000|2021-07-23 18:20:30|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1627064440000|2021-07-23 18:20:40|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627064450000|2021-07-23 18:20:50|531.43|529.03|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064460000|2021-07-23 18:21:00|531.25|528.85|531.25|528.85|531.43|529.03|531.25|528.85|0
1627064470000|2021-07-23 18:21:10|531.43|529.03|531.61|529.21|531.61|529.21|531.43|529.03|0
1627064480000|2021-07-23 18:21:20|531.43|529.03|531.61|529.21|531.61|529.21|531.43|529.03|0
1627064490000|2021-07-23 18:21:30|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627064500000|2021-07-23 18:21:40|531.61|529.21|531.43|529.03|531.61|529.21|531.43|529.03|0
1627064510000|2021-07-23 18:21:50|531.25|528.85|531.07|528.67|531.25|528.85|531.07|528.67|0
1627064520000|2021-07-23 18:22:00|531.25|528.85|531.07|528.67|531.25|528.85|531.07|528.67|0
1627064530000|2021-07-23 18:22:10|531.25|528.85|531.25|528.85|531.25|528.85|531.25|528.85|0
1627064550000|2021-07-23 18:22:30|531.07|528.67|531.07|528.67|531.07|528.67|530.88|528.48|0
1627064560000|2021-07-23 18:22:40|530.88|528.48|531.07|528.67|531.25|528.85|530.88|528.48|0
1627064570000|2021-07-23 18:22:50|531.25|528.85|531.25|528.85|531.25|528.85|531.15|528.75|0
1627064580000|2021-07-23 18:23:00|531.07|528.67|531.25|528.85|531.25|528.85|531.07|528.67|0
1627064600000|2021-07-23 18:23:20|531.43|529.03|531.25|528.85|531.43|529.03|531.25|528.85|0
1627064630000|2021-07-23 18:23:50|531.43|529.03|531.43|529.03|531.43|529.03|531.25|528.85|0
1627064640000|2021-07-23 18:24:00|531.33|528.93|531.25|528.85|531.33|528.93|531.25|528.85|0
1627064650000|2021-07-23 18:24:10|531.06|528.66|531.06|528.66|531.25|528.85|531.06|528.66|0
1627064670000|2021-07-23 18:24:30|530.88|528.48|531.15|528.75|531.15|528.75|530.88|528.48|0
1627064680000|2021-07-23 18:24:40|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1627064710000|2021-07-23 18:25:10|531.25|528.85|531.25|528.85|531.25|528.85|531.25|528.85|0
1627064720000|2021-07-23 18:25:20|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1627064730000|2021-07-23 18:25:30|531.15|528.75|531.15|528.75|531.15|528.75|531.06|528.66|0
1627064740000|2021-07-23 18:25:40|531.06|528.66|531.06|528.66|531.06|528.66|530.88|528.48|0
1627064770000|2021-07-23 18:26:10|531.25|528.85|531.06|528.66|531.25|528.85|531.06|528.66|0
1627064780000|2021-07-23 18:26:20|531.25|528.85|531.25|528.85|531.25|528.85|531.06|528.66|0
1627064790000|2021-07-23 18:26:30|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1627064830000|2021-07-23 18:27:10|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1627064840000|2021-07-23 18:27:20|531.06|528.66|531.25|528.85|531.25|528.85|531.06|528.66|0
1627064850000|2021-07-23 18:27:30|531.43|529.03|531.25|528.85|531.43|529.03|531.25|528.85|0
1627064860000|2021-07-23 18:27:40|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1627064900000|2021-07-23 18:28:20|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1627064910000|2021-07-23 18:28:30|530.7|528.3|530.88|528.48|530.88|528.48|530.7|528.3|0
1627064930000|2021-07-23 18:28:50|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1627064940000|2021-07-23 18:29:00|530.88|528.48|530.7|528.3|530.88|528.48|530.7|528.3|0
1627064950000|2021-07-23 18:29:10|530.6|528.2|530.7|528.3|530.7|528.3|530.6|528.2|0
1627064960000|2021-07-23 18:29:20|530.6|528.2|530.88|528.48|530.88|528.48|530.52|528.12|0
1627064970000|2021-07-23 18:29:30|531.06|528.66|530.7|528.3|531.06|528.66|530.7|528.3|0
1627064980000|2021-07-23 18:29:40|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1627065000000|2021-07-23 18:30:00|531.06|528.66|530.88|528.48|531.06|528.66|530.88|528.48|0
1627065010000|2021-07-23 18:30:10|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1627065030000|2021-07-23 18:30:30|530.88|528.48|530.88|528.48|531.06|528.66|530.88|528.48|0
1627065050000|2021-07-23 18:30:50|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1627065070000|2021-07-23 18:31:10|530.88|528.48|530.88|528.48|530.88|528.48|530.7|528.3|0
1627065080000|2021-07-23 18:31:20|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1627065110000|2021-07-23 18:31:50|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1627065130000|2021-07-23 18:32:10|530.34|527.94|530.33|527.93|530.34|527.94|530.33|527.93|0
1627065140000|2021-07-23 18:32:20|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1627065150000|2021-07-23 18:32:30|530.7|528.3|530.52|528.12|530.7|528.3|530.52|528.12|0
1627065160000|2021-07-23 18:32:40|530.7|528.3|530.52|528.12|530.7|528.3|530.52|528.12|0
1627065180000|2021-07-23 18:33:00|530.6|528.2|530.52|528.12|530.6|528.2|530.52|528.12|0
1627065240000|2021-07-23 18:34:00|530.33|527.93|530.15|527.75|530.33|527.93|530.15|527.75|0
1627065260000|2021-07-23 18:34:20|530.33|527.93|530.15|527.75|530.33|527.93|530.15|527.75|0
1627065280000|2021-07-23 18:34:40|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627065290000|2021-07-23 18:34:50|530.15|527.75|530.33|527.93|530.33|527.93|530.15|527.75|0
1627065310000|2021-07-23 18:35:10|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1627065330000|2021-07-23 18:35:30|529.97|527.57|530.15|527.75|530.15|527.75|529.97|527.57|0
1627065390000|2021-07-23 18:36:30|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627065410000|2021-07-23 18:36:50|530.06|527.66|530.15|527.75|530.15|527.75|530.06|527.66|0
1627065420000|2021-07-23 18:37:00|530.33|527.93|530.15|527.75|530.33|527.93|530.15|527.75|0
1627065430000|2021-07-23 18:37:10|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627065450000|2021-07-23 18:37:30|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627065460000|2021-07-23 18:37:40|530.7|528.3|530.88|528.48|530.88|528.48|530.7|528.3|0
1627065470000|2021-07-23 18:37:50|531.06|528.66|531.06|528.66|531.06|528.66|530.88|528.48|0
1627065500000|2021-07-23 18:38:20|531.15|528.75|531.24|528.84|531.24|528.84|531.15|528.75|0
1627065520000|2021-07-23 18:38:40|531.6|529.2|531.6|529.2|531.6|529.2|531.6|529.2|0
1627065530000|2021-07-23 18:38:50|531.79|529.39|531.6|529.2|531.79|529.39|531.6|529.2|0
1627065600000|2021-07-23 18:40:00|531.51|529.11|531.06|528.66|531.51|529.11|531.06|528.66|0
1627065610000|2021-07-23 18:40:10|530.88|528.48|530.7|528.3|530.88|528.48|530.7|528.3|0
1627065630000|2021-07-23 18:40:30|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627065640000|2021-07-23 18:40:40|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1627065650000|2021-07-23 18:40:50|530.69|528.29|530.88|528.48|530.88|528.48|530.69|528.29|0
1627065670000|2021-07-23 18:41:10|530.69|528.29|530.88|528.48|531.06|528.66|530.69|528.29|0
1627065680000|2021-07-23 18:41:20|530.69|528.29|530.51|528.11|530.69|528.29|530.51|528.11|0
1627065690000|2021-07-23 18:41:30|530.6|528.2|530.69|528.29|530.69|528.29|530.6|528.2|0
1627065710000|2021-07-23 18:41:50|530.78|528.38|530.88|528.48|530.88|528.48|530.69|528.29|0
1627065720000|2021-07-23 18:42:00|530.69|528.29|530.69|528.29|530.69|528.29|530.69|528.29|0
1627065730000|2021-07-23 18:42:10|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1627065740000|2021-07-23 18:42:20|530.69|528.29|530.51|528.11|530.69|528.29|530.51|528.11|0
1627065750000|2021-07-23 18:42:30|530.69|528.29|530.69|528.29|530.69|528.29|530.69|528.29|0
1627065760000|2021-07-23 18:42:40|530.88|528.48|530.69|528.29|530.88|528.48|530.69|528.29|0
1627065820000|2021-07-23 18:43:40|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627065840000|2021-07-23 18:44:00|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627065850000|2021-07-23 18:44:10|530.51|528.11|530.69|528.29|530.69|528.29|530.51|528.11|0
1627065860000|2021-07-23 18:44:20|530.88|528.48|531.06|528.66|531.06|528.66|530.88|528.48|0
1627065870000|2021-07-23 18:44:30|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1627065900000|2021-07-23 18:45:00|531.06|528.66|531.06|528.66|531.06|528.66|530.88|528.48|0
1627065910000|2021-07-23 18:45:10|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627065920000|2021-07-23 18:45:20|530.06|527.66|529.88|527.48|530.06|527.66|529.88|527.48|0
1627065940000|2021-07-23 18:45:40|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627065950000|2021-07-23 18:45:50|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1627065960000|2021-07-23 18:46:00|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627065980000|2021-07-23 18:46:20|529.33|526.93|529.52|527.12|529.52|527.12|529.33|526.93|0
1627065990000|2021-07-23 18:46:30|529.33|526.93|529.33|526.93|529.52|527.12|529.33|526.93|0
1627066000000|2021-07-23 18:46:40|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1627066010000|2021-07-23 18:46:50|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1627066020000|2021-07-23 18:47:00|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627066050000|2021-07-23 18:47:30|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1627066060000|2021-07-23 18:47:40|529.24|526.84|529.33|526.93|529.33|526.93|529.15|526.75|0
1627066090000|2021-07-23 18:48:10|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1627066100000|2021-07-23 18:48:20|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1627066110000|2021-07-23 18:48:30|529.33|526.93|529.33|526.93|529.52|527.12|529.33|526.93|0
1627066130000|2021-07-23 18:48:50|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627066140000|2021-07-23 18:49:00|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1627066150000|2021-07-23 18:49:10|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1627066160000|2021-07-23 18:49:20|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1627066170000|2021-07-23 18:49:30|529.51|527.11|529.51|527.11|529.51|527.11|529.33|526.93|0
1627066200000|2021-07-23 18:50:00|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627066210000|2021-07-23 18:50:10|529.51|527.11|529.7|527.3|529.7|527.3|529.51|527.11|0
1627066220000|2021-07-23 18:50:20|529.88|527.48|529.7|527.3|529.88|527.48|529.7|527.3|0
1627066230000|2021-07-23 18:50:30|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1627066250000|2021-07-23 18:50:50|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1627066260000|2021-07-23 18:51:00|529.88|527.48|529.78|527.38|529.88|527.48|529.78|527.38|0
1627066270000|2021-07-23 18:51:10|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1627066280000|2021-07-23 18:51:20|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1627066300000|2021-07-23 18:51:40|529.88|527.48|529.88|527.48|529.88|527.48|529.7|527.3|0
1627066310000|2021-07-23 18:51:50|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627066320000|2021-07-23 18:52:00|529.51|527.11|529.7|527.3|529.7|527.3|529.51|527.11|0
1627066340000|2021-07-23 18:52:20|529.88|527.48|529.7|527.3|529.88|527.48|529.7|527.3|0
1627066350000|2021-07-23 18:52:30|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066360000|2021-07-23 18:52:40|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627066370000|2021-07-23 18:52:50|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066390000|2021-07-23 18:53:10|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627066400000|2021-07-23 18:53:20|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066410000|2021-07-23 18:53:30|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627066420000|2021-07-23 18:53:40|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1627066430000|2021-07-23 18:53:50|528.87|526.47|528.79|526.39|528.87|526.47|528.79|526.39|0
1627066440000|2021-07-23 18:54:00|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1627066450000|2021-07-23 18:54:10|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1627066480000|2021-07-23 18:54:40|529.05|526.65|529.15|526.75|529.15|526.75|529.05|526.65|0
1627066500000|2021-07-23 18:55:00|529.33|526.93|528.97|526.57|529.33|526.93|528.97|526.57|0
1627066530000|2021-07-23 18:55:30|529.15|526.75|528.97|526.57|529.15|526.75|528.97|526.57|0
1627066550000|2021-07-23 18:55:50|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627066560000|2021-07-23 18:56:00|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1627066570000|2021-07-23 18:56:10|528.97|526.57|529.33|526.93|529.33|526.93|528.97|526.57|0
1627066590000|2021-07-23 18:56:30|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1627066600000|2021-07-23 18:56:40|528.97|526.57|529.15|526.75|529.15|526.75|528.97|526.57|0
1627066610000|2021-07-23 18:56:50|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1627066630000|2021-07-23 18:57:10|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1627066640000|2021-07-23 18:57:20|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066650000|2021-07-23 18:57:30|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1627066660000|2021-07-23 18:57:40|529.88|527.48|529.69|527.29|529.88|527.48|529.69|527.29|0
1627066670000|2021-07-23 18:57:50|529.88|527.48|529.69|527.29|529.88|527.48|529.69|527.29|0
1627066690000|2021-07-23 18:58:10|529.88|527.48|529.69|527.29|529.88|527.48|529.69|527.29|0
1627066700000|2021-07-23 18:58:20|529.78|527.38|529.88|527.48|529.88|527.48|529.69|527.29|0
1627066710000|2021-07-23 18:58:30|529.69|527.29|529.69|527.29|529.69|527.29|529.51|527.11|0
1627066730000|2021-07-23 18:58:50|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066740000|2021-07-23 18:59:00|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1627066750000|2021-07-23 18:59:10|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1627066780000|2021-07-23 18:59:40|529.69|527.29|529.51|527.11|529.69|527.29|529.51|527.11|0
1627066790000|2021-07-23 18:59:50|529.6|527.2|529.69|527.29|529.69|527.29|529.6|527.2|0
1627066800000|2021-07-23 19:00:00|529.87|527.47|529.87|527.47|529.87|527.47|529.69|527.29|0
1627066810000|2021-07-23 19:00:10|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627066820000|2021-07-23 19:00:20|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1627066840000|2021-07-23 19:00:40|530.06|527.66|529.87|527.47|530.06|527.66|529.87|527.47|0
1627066850000|2021-07-23 19:00:50|530.06|527.66|529.87|527.47|530.06|527.66|529.87|527.47|0
1627066860000|2021-07-23 19:01:00|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1627066870000|2021-07-23 19:01:10|529.87|527.47|529.87|527.47|529.87|527.47|529.69|527.29|0
1627066880000|2021-07-23 19:01:20|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1627066890000|2021-07-23 19:01:30|529.87|527.47|529.69|527.29|529.87|527.47|529.69|527.29|0
1627066900000|2021-07-23 19:01:40|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1627066910000|2021-07-23 19:01:50|529.15|526.75|528.96|526.56|529.15|526.75|528.96|526.56|0
1627066920000|2021-07-23 19:02:00|529.15|526.75|529.15|526.75|529.15|526.75|528.96|526.56|0
1627066930000|2021-07-23 19:02:10|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1627066940000|2021-07-23 19:02:20|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1627066950000|2021-07-23 19:02:30|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627066960000|2021-07-23 19:02:40|528.78|526.38|528.6|526.2|528.78|526.38|528.6|526.2|0
1627066970000|2021-07-23 19:02:50|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067010000|2021-07-23 19:03:30|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067020000|2021-07-23 19:03:40|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1627067030000|2021-07-23 19:03:50|528.6|526.2|528.6|526.2|528.78|526.38|528.6|526.2|0
1627067050000|2021-07-23 19:04:10|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067060000|2021-07-23 19:04:20|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067070000|2021-07-23 19:04:30|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067080000|2021-07-23 19:04:40|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067100000|2021-07-23 19:05:00|528.42|526.02|528.6|526.2|528.6|526.2|528.42|526.02|0
1627067110000|2021-07-23 19:05:10|528.42|526.02|528.6|526.2|528.6|526.2|528.42|526.02|0
1627067120000|2021-07-23 19:05:20|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067130000|2021-07-23 19:05:30|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067140000|2021-07-23 19:05:40|528.42|526.02|528.42|526.02|528.6|526.2|528.42|526.02|0
1627067150000|2021-07-23 19:05:50|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067160000|2021-07-23 19:06:00|528.78|526.38|528.6|526.2|528.78|526.38|528.6|526.2|0
1627067170000|2021-07-23 19:06:10|528.78|526.38|528.6|526.2|528.78|526.38|528.6|526.2|0
1627067190000|2021-07-23 19:06:30|528.51|526.11|528.42|526.02|528.51|526.11|528.42|526.02|0
1627067210000|2021-07-23 19:06:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1627067230000|2021-07-23 19:07:10|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067240000|2021-07-23 19:07:20|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1627067250000|2021-07-23 19:07:30|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627067260000|2021-07-23 19:07:40|528.5|526.1|528.42|526.02|528.5|526.1|528.42|526.02|0
1627067280000|2021-07-23 19:08:00|528.24|525.84|528.42|526.02|528.42|526.02|528.24|525.84|0
1627067290000|2021-07-23 19:08:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1627067340000|2021-07-23 19:09:00|528.42|526.02|528.24|525.84|528.42|526.02|528.24|525.84|0
1627067360000|2021-07-23 19:09:20|527.51|525.11|527.87|525.47|527.87|525.47|527.51|525.11|0
1627067370000|2021-07-23 19:09:30|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1627067380000|2021-07-23 19:09:40|528.05|525.65|528.05|525.65|528.05|525.65|527.87|525.47|0
1627067390000|2021-07-23 19:09:50|527.87|525.47|528.24|525.84|528.24|525.84|527.87|525.47|0
1627067400000|2021-07-23 19:10:00|528.42|526.02|528.42|526.02|528.6|526.2|528.42|526.02|0
1627067410000|2021-07-23 19:10:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627067420000|2021-07-23 19:10:20|528.42|526.02|528.42|526.02|528.42|526.02|528.23|525.83|0
1627067430000|2021-07-23 19:10:30|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627067460000|2021-07-23 19:11:00|528.05|525.65|527.69|525.29|528.05|525.65|527.69|525.29|0
1627067490000|2021-07-23 19:11:30|527.51|525.11|527.51|525.11|527.69|525.29|527.51|525.11|0
1627067500000|2021-07-23 19:11:40|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1627067510000|2021-07-23 19:11:50|527.15|524.75|527.14|524.74|527.33|524.93|527.14|524.74|0
1627067520000|2021-07-23 19:12:00|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1627067530000|2021-07-23 19:12:10|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627067540000|2021-07-23 19:12:20|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627067550000|2021-07-23 19:12:30|526.96|524.56|526.96|524.56|526.96|524.56|526.78|524.38|0
1627067560000|2021-07-23 19:12:40|526.78|524.38|526.6|524.2|526.78|524.38|526.6|524.2|0
1627067570000|2021-07-23 19:12:50|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627067580000|2021-07-23 19:13:00|526.78|524.38|526.96|524.56|526.96|524.56|526.78|524.38|0
1627067590000|2021-07-23 19:13:10|527.05|524.65|527.14|524.74|527.14|524.74|526.96|524.56|0
1627067600000|2021-07-23 19:13:20|526.96|524.56|526.42|524.02|526.96|524.56|526.42|524.02|0
1627067610000|2021-07-23 19:13:30|526.6|524.2|526.42|524.02|526.6|524.2|526.42|524.02|0
1627067630000|2021-07-23 19:13:50|526.6|524.2|526.24|523.84|526.6|524.2|526.24|523.84|0
1627067640000|2021-07-23 19:14:00|526.42|524.02|526.24|523.84|526.42|524.02|526.24|523.84|0
1627067650000|2021-07-23 19:14:10|526.42|524.02|526.24|523.84|526.42|524.02|526.06|523.66|0
1627067660000|2021-07-23 19:14:20|526.06|523.66|526.06|523.66|526.06|523.66|525.87|523.47|0
1627067670000|2021-07-23 19:14:30|525.87|523.47|525.69|523.29|525.87|523.47|525.69|523.29|0
1627067680000|2021-07-23 19:14:40|525.87|523.47|526.06|523.66|526.06|523.66|525.87|523.47|0
1627067690000|2021-07-23 19:14:50|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1627067700000|2021-07-23 19:15:00|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1627067710000|2021-07-23 19:15:10|525.87|523.47|526.06|523.66|526.06|523.66|525.87|523.47|0
1627067720000|2021-07-23 19:15:20|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1627067730000|2021-07-23 19:15:30|525.69|523.29|525.69|523.29|525.69|523.29|525.69|523.29|0
1627067740000|2021-07-23 19:15:40|525.78|523.38|526.06|523.66|526.06|523.66|525.69|523.29|0
1627067750000|2021-07-23 19:15:50|525.87|523.47|525.87|523.47|525.96|523.56|525.87|523.47|0
1627067760000|2021-07-23 19:16:00|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1627067770000|2021-07-23 19:16:10|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1627067780000|2021-07-23 19:16:20|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1627067790000|2021-07-23 19:16:30|526.6|524.2|526.96|524.56|526.96|524.56|526.6|524.2|0
1627067800000|2021-07-23 19:16:40|526.78|524.38|526.6|524.2|526.78|524.38|526.6|524.2|0
1627067810000|2021-07-23 19:16:50|526.42|524.02|526.6|524.2|526.6|524.2|526.42|524.02|0
1627067820000|2021-07-23 19:17:00|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1627067830000|2021-07-23 19:17:10|526.6|524.2|526.42|524.02|526.6|524.2|526.42|524.02|0
1627067840000|2021-07-23 19:17:20|526.6|524.2|526.6|524.2|526.6|524.2|526.42|524.02|0
1627067850000|2021-07-23 19:17:30|526.78|524.38|526.78|524.38|526.78|524.38|526.6|524.2|0
1627067870000|2021-07-23 19:17:50|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627067880000|2021-07-23 19:18:00|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627067910000|2021-07-23 19:18:30|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1627067930000|2021-07-23 19:18:50|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627067940000|2021-07-23 19:19:00|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1627067950000|2021-07-23 19:19:10|527.51|525.11|527.69|525.29|527.69|525.29|527.51|525.11|0
1627067960000|2021-07-23 19:19:20|527.87|525.47|527.69|525.29|527.87|525.47|527.69|525.29|0
1627067980000|2021-07-23 19:19:40|527.87|525.47|527.87|525.47|527.87|525.47|527.87|525.47|0
1627068000000|2021-07-23 19:20:00|527.96|525.56|527.87|525.47|527.96|525.56|527.87|525.47|0
1627068010000|2021-07-23 19:20:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1627068020000|2021-07-23 19:20:20|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627068030000|2021-07-23 19:20:30|528.05|525.65|527.87|525.47|528.05|525.65|527.87|525.47|0
1627068040000|2021-07-23 19:20:40|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627068050000|2021-07-23 19:20:50|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1627068060000|2021-07-23 19:21:00|528.23|525.83|528.41|526.01|528.41|526.01|528.05|525.65|0
1627068070000|2021-07-23 19:21:10|528.23|525.83|527.87|525.47|528.23|525.83|527.87|525.47|0
1627068080000|2021-07-23 19:21:20|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1627068100000|2021-07-23 19:21:40|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627068110000|2021-07-23 19:21:50|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1627068120000|2021-07-23 19:22:00|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1627068130000|2021-07-23 19:22:10|527.14|524.74|527.14|524.74|527.32|524.92|527.14|524.74|0
1627068140000|2021-07-23 19:22:20|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1627068150000|2021-07-23 19:22:30|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1627068160000|2021-07-23 19:22:40|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1627068170000|2021-07-23 19:22:50|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1627068180000|2021-07-23 19:23:00|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1627068190000|2021-07-23 19:23:10|526.96|524.56|526.96|524.56|527.14|524.74|526.96|524.56|0
1627068200000|2021-07-23 19:23:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627068210000|2021-07-23 19:23:30|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627068250000|2021-07-23 19:24:10|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627068270000|2021-07-23 19:24:30|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1627068280000|2021-07-23 19:24:40|527.32|524.92|527.32|524.92|527.41|525.01|527.32|524.92|0
1627068290000|2021-07-23 19:24:50|527.41|525.01|527.32|524.92|527.41|525.01|527.32|524.92|0
1627068300000|2021-07-23 19:25:00|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627068310000|2021-07-23 19:25:10|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627068320000|2021-07-23 19:25:20|526.78|524.38|526.96|524.56|526.96|524.56|526.78|524.38|0
1627068330000|2021-07-23 19:25:30|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1627068340000|2021-07-23 19:25:40|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627068350000|2021-07-23 19:25:50|526.78|524.38|526.78|524.38|526.78|524.38|526.6|524.2|0
1627068360000|2021-07-23 19:26:00|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627068370000|2021-07-23 19:26:10|527.14|524.74|526.96|524.56|527.14|524.74|526.96|524.56|0
1627068380000|2021-07-23 19:26:20|526.78|524.38|526.96|524.56|526.96|524.56|526.78|524.38|0
1627068390000|2021-07-23 19:26:30|527.14|524.74|526.86|524.46|527.14|524.74|526.86|524.46|0
1627068400000|2021-07-23 19:26:40|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627068410000|2021-07-23 19:26:50|526.86|524.46|526.96|524.56|526.96|524.56|526.86|524.46|0
1627068420000|2021-07-23 19:27:00|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627068430000|2021-07-23 19:27:10|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627068440000|2021-07-23 19:27:20|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1627068450000|2021-07-23 19:27:30|527.14|524.74|526.96|524.56|527.14|524.74|526.96|524.56|0
1627068460000|2021-07-23 19:27:40|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627068470000|2021-07-23 19:27:50|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1627068480000|2021-07-23 19:28:00|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627068490000|2021-07-23 19:28:10|527.32|524.92|527.14|524.74|527.32|524.92|527.14|524.74|0
1627068500000|2021-07-23 19:28:20|527.32|524.92|527.32|524.92|527.32|524.92|527.14|524.74|0
1627068510000|2021-07-23 19:28:30|527.5|525.1|527.32|524.92|527.5|525.1|527.32|524.92|0
1627068520000|2021-07-23 19:28:40|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627068530000|2021-07-23 19:28:50|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627068540000|2021-07-23 19:29:00|527.86|525.46|528.05|525.65|528.05|525.65|527.86|525.46|0
1627068560000|2021-07-23 19:29:20|528.23|525.83|528.41|526.01|528.41|526.01|528.23|525.83|0
1627068570000|2021-07-23 19:29:30|528.59|526.19|528.41|526.01|528.59|526.19|528.41|526.01|0
1627068580000|2021-07-23 19:29:40|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1627068590000|2021-07-23 19:29:50|528.77|526.37|528.77|526.37|528.77|526.37|528.59|526.19|0
1627068600000|2021-07-23 19:30:00|528.59|526.19|528.77|526.37|528.77|526.37|528.59|526.19|0
1627068610000|2021-07-23 19:30:10|528.95|526.55|529.32|526.92|529.32|526.92|528.95|526.55|0
1627068620000|2021-07-23 19:30:20|529.5|527.1|529.5|527.1|529.5|527.1|529.14|526.74|0
1627068630000|2021-07-23 19:30:30|529.14|526.74|529.32|526.92|529.32|526.92|529.14|526.74|0
1627068640000|2021-07-23 19:30:40|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1627068650000|2021-07-23 19:30:50|529.32|526.92|529.32|526.92|529.32|526.92|529.14|526.74|0
1627068660000|2021-07-23 19:31:00|529.14|526.74|529.32|526.92|529.32|526.92|529.04|526.64|0
1627068670000|2021-07-23 19:31:10|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1627068680000|2021-07-23 19:31:20|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627068690000|2021-07-23 19:31:30|529.14|526.74|529.5|527.1|529.5|527.1|529.14|526.74|0
1627068700000|2021-07-23 19:31:40|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627068710000|2021-07-23 19:31:50|529.5|527.1|530.04|527.64|530.04|527.64|529.5|527.1|0
1627068720000|2021-07-23 19:32:00|529.86|527.46|529.86|527.46|530.04|527.64|529.86|527.46|0
1627068730000|2021-07-23 19:32:10|529.68|527.28|529.5|527.1|529.68|527.28|529.5|527.1|0
1627068750000|2021-07-23 19:32:30|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627068760000|2021-07-23 19:32:40|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1627068770000|2021-07-23 19:32:50|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1627068780000|2021-07-23 19:33:00|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1627068790000|2021-07-23 19:33:10|529.32|526.92|529.5|527.1|529.5|527.1|529.32|526.92|0
1627068810000|2021-07-23 19:33:30|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1627068830000|2021-07-23 19:33:50|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1627068840000|2021-07-23 19:34:00|529.68|527.28|529.86|527.46|529.86|527.46|529.68|527.28|0
1627068850000|2021-07-23 19:34:10|530.04|527.64|530.04|527.64|530.04|527.64|530.04|527.64|0
1627068860000|2021-07-23 19:34:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1627068870000|2021-07-23 19:34:30|530.41|528.01|530.59|528.19|530.59|528.19|530.41|528.01|0
1627068880000|2021-07-23 19:34:40|530.77|528.37|530.77|528.37|530.77|528.37|530.59|528.19|0
1627068890000|2021-07-23 19:34:50|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627068900000|2021-07-23 19:35:00|530.41|528.01|530.77|528.37|530.77|528.37|530.41|528.01|0
1627068910000|2021-07-23 19:35:10|530.59|528.19|530.59|528.19|530.77|528.37|530.59|528.19|0
1627068920000|2021-07-23 19:35:20|530.41|528.01|530.59|528.19|530.59|528.19|530.41|528.01|0
1627068940000|2021-07-23 19:35:40|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1627068960000|2021-07-23 19:36:00|530.95|528.55|530.95|528.55|530.95|528.55|530.77|528.37|0
1627068980000|2021-07-23 19:36:20|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1627068990000|2021-07-23 19:36:30|531.04|528.64|531.13|528.73|531.13|528.73|530.95|528.55|0
1627069000000|2021-07-23 19:36:40|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1627069010000|2021-07-23 19:36:50|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1627069020000|2021-07-23 19:37:00|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1627069030000|2021-07-23 19:37:10|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1627069040000|2021-07-23 19:37:20|531.32|528.92|531.5|529.1|531.5|529.1|531.32|528.92|0
1627069050000|2021-07-23 19:37:30|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1627069060000|2021-07-23 19:37:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1627069070000|2021-07-23 19:37:50|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1627069080000|2021-07-23 19:38:00|532.04|529.64|532.23|529.83|532.23|529.83|532.04|529.64|0
1627069090000|2021-07-23 19:38:10|532.41|530.01|532.41|530.01|532.41|530.01|532.23|529.83|0
1627069110000|2021-07-23 19:38:30|532.59|530.19|532.59|530.19|532.77|530.37|532.59|530.19|0
1627069120000|2021-07-23 19:38:40|532.77|530.37|532.96|530.56|532.96|530.56|532.77|530.37|0
1627069130000|2021-07-23 19:38:50|532.77|530.37|532.96|530.56|532.96|530.56|532.77|530.37|0
1627069140000|2021-07-23 19:39:00|533.14|530.74|532.96|530.56|533.14|530.74|532.96|530.56|0
1627069150000|2021-07-23 19:39:10|533.14|530.74|533.14|530.74|533.32|530.92|533.14|530.74|0
1627069160000|2021-07-23 19:39:20|534.91|532.51|535.09|532.69|535.09|532.69|534.91|532.51|0
1627069170000|2021-07-23 19:39:30|535.28|532.88|533.92|531.52|535.28|532.88|533.92|531.52|0
1627069180000|2021-07-23 19:39:40|533.74|531.34|533.92|531.52|533.92|531.52|533.74|531.34|0
1627069190000|2021-07-23 19:39:50|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1627069200000|2021-07-23 19:40:00|533.56|531.16|533.19|530.79|533.56|531.16|533.19|530.79|0
1627069210000|2021-07-23 19:40:10|533.01|530.61|533.01|530.61|533.19|530.79|533.01|530.61|0
1627069220000|2021-07-23 19:40:20|533.19|530.79|533.37|530.97|533.56|531.16|533.19|530.79|0
1627069230000|2021-07-23 19:40:30|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1627069240000|2021-07-23 19:40:40|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627069250000|2021-07-23 19:40:50|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1627069260000|2021-07-23 19:41:00|533.56|531.16|533.56|531.16|533.56|531.16|533.37|530.97|0
1627069270000|2021-07-23 19:41:10|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1627069280000|2021-07-23 19:41:20|533.92|531.52|533.92|531.52|533.92|531.52|533.92|531.52|0
1627069290000|2021-07-23 19:41:30|533.74|531.34|533.92|531.52|533.92|531.52|533.74|531.34|0
1627069300000|2021-07-23 19:41:40|533.74|531.34|533.56|531.16|533.74|531.34|533.56|531.16|0
1627069310000|2021-07-23 19:41:50|533.74|531.34|533.56|531.16|533.74|531.34|533.56|531.16|0
1627069320000|2021-07-23 19:42:00|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627069330000|2021-07-23 19:42:10|533.56|531.16|533.74|531.34|533.82|531.42|533.56|531.16|0
1627069340000|2021-07-23 19:42:20|533.92|531.52|533.55|531.15|533.92|531.52|533.55|531.15|0
1627069350000|2021-07-23 19:42:30|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1627069360000|2021-07-23 19:42:40|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1627069370000|2021-07-23 19:42:50|532.83|530.43|532.64|530.24|532.83|530.43|532.64|530.24|0
1627069380000|2021-07-23 19:43:00|532.46|530.06|532.64|530.24|532.64|530.24|532.46|530.06|0
1627069390000|2021-07-23 19:43:10|533.01|530.61|532.83|530.43|533.01|530.61|532.64|530.24|0
1627069400000|2021-07-23 19:43:20|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069410000|2021-07-23 19:43:30|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069420000|2021-07-23 19:43:40|533.01|530.61|533.1|530.7|533.1|530.7|532.83|530.43|0
1627069430000|2021-07-23 19:43:50|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069440000|2021-07-23 19:44:00|533.37|530.97|533.37|530.97|533.37|530.97|533.19|530.79|0
1627069450000|2021-07-23 19:44:10|533.19|530.79|533.37|530.97|533.37|530.97|533.19|530.79|0
1627069460000|2021-07-23 19:44:20|533.55|531.15|533.01|530.61|533.55|531.15|533.01|530.61|0
1627069470000|2021-07-23 19:44:30|532.83|530.43|532.83|530.43|533.01|530.61|532.83|530.43|0
1627069480000|2021-07-23 19:44:40|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627069490000|2021-07-23 19:44:50|532.83|530.43|532.46|530.06|532.83|530.43|532.46|530.06|0
1627069510000|2021-07-23 19:45:10|532.64|530.24|532.64|530.24|532.64|530.24|532.46|530.06|0
1627069520000|2021-07-23 19:45:20|532.83|530.43|533.01|530.61|533.01|530.61|532.83|530.43|0
1627069530000|2021-07-23 19:45:30|533.19|530.79|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069540000|2021-07-23 19:45:40|533.01|530.61|532.82|530.42|533.01|530.61|532.82|530.42|0
1627069550000|2021-07-23 19:45:50|533.01|530.61|532.82|530.42|533.01|530.61|532.82|530.42|0
1627069560000|2021-07-23 19:46:00|532.73|530.33|532.64|530.24|532.73|530.33|532.46|530.06|0
1627069570000|2021-07-23 19:46:10|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627069610000|2021-07-23 19:46:50|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627069620000|2021-07-23 19:47:00|532.73|530.33|532.64|530.24|532.73|530.33|532.64|530.24|0
1627069630000|2021-07-23 19:47:10|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627069650000|2021-07-23 19:47:30|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627069660000|2021-07-23 19:47:40|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627069670000|2021-07-23 19:47:50|532.46|530.06|532.64|530.24|532.64|530.24|532.46|530.06|0
1627069680000|2021-07-23 19:48:00|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627069690000|2021-07-23 19:48:10|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627069700000|2021-07-23 19:48:20|532.82|530.42|532.82|530.42|532.82|530.42|532.64|530.24|0
1627069720000|2021-07-23 19:48:40|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627069740000|2021-07-23 19:49:00|532.46|530.06|532.64|530.24|532.64|530.24|532.46|530.06|0
1627069750000|2021-07-23 19:49:10|532.82|530.42|532.64|530.24|532.82|530.42|532.64|530.24|0
1627069760000|2021-07-23 19:49:20|532.82|530.42|532.64|530.24|532.82|530.42|532.64|530.24|0
1627069780000|2021-07-23 19:49:40|532.82|530.42|532.82|530.42|532.82|530.42|532.64|530.24|0
1627069790000|2021-07-23 19:49:50|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069800000|2021-07-23 19:50:00|533.37|530.97|533.55|531.15|533.92|531.52|533.37|530.97|0
1627069810000|2021-07-23 19:50:10|533.19|530.79|532.82|530.42|533.19|530.79|532.82|530.42|0
1627069820000|2021-07-23 19:50:20|532.64|530.24|532.73|530.33|532.82|530.42|532.64|530.24|0
1627069830000|2021-07-23 19:50:30|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627069840000|2021-07-23 19:50:40|532.09|529.69|532.28|529.88|532.46|530.06|532.09|529.69|0
1627069850000|2021-07-23 19:50:50|532.46|530.06|532.82|530.42|532.82|530.42|532.46|530.06|0
1627069860000|2021-07-23 19:51:00|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627069870000|2021-07-23 19:51:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627069880000|2021-07-23 19:51:20|533.55|531.15|533.73|531.33|533.73|531.33|533.55|531.15|0
1627069890000|2021-07-23 19:51:30|533.55|531.15|533.55|531.15|533.73|531.33|533.55|531.15|0
1627069900000|2021-07-23 19:51:40|533.73|531.33|533.73|531.33|533.73|531.33|533.55|531.15|0
1627069910000|2021-07-23 19:51:50|533.92|531.52|533.92|531.52|533.92|531.52|533.92|531.52|0
1627069920000|2021-07-23 19:52:00|534.1|531.7|533.55|531.15|534.1|531.7|533.55|531.15|0
1627069930000|2021-07-23 19:52:10|533.73|531.33|533.55|531.15|533.92|531.52|533.55|531.15|0
1627069940000|2021-07-23 19:52:20|533.37|530.97|533.55|531.15|533.73|531.33|533.37|530.97|0
1627069950000|2021-07-23 19:52:30|533.73|531.33|533.55|531.15|533.73|531.33|533.55|531.15|0
1627069960000|2021-07-23 19:52:40|533.37|530.97|533.19|530.79|533.37|530.97|533.19|530.79|0
1627069970000|2021-07-23 19:52:50|533|530.6|532.82|530.42|533|530.6|532.64|530.24|0
1627069980000|2021-07-23 19:53:00|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627069990000|2021-07-23 19:53:10|532.28|529.88|532.64|530.24|532.64|530.24|532.28|529.88|0
1627070000000|2021-07-23 19:53:20|532.46|530.06|532.28|529.88|532.46|530.06|532.28|529.88|0
1627070010000|2021-07-23 19:53:30|532.46|530.06|532.28|529.88|532.46|530.06|532.28|529.88|0
1627070020000|2021-07-23 19:53:40|532.09|529.69|532.64|530.24|532.64|530.24|532.09|529.69|0
1627070030000|2021-07-23 19:53:50|532.82|530.42|532.46|530.06|532.82|530.42|532.46|530.06|0
1627070040000|2021-07-23 19:54:00|532.28|529.88|532.28|529.88|532.46|530.06|532.28|529.88|0
1627070050000|2021-07-23 19:54:10|532.46|530.06|532.28|529.88|532.46|530.06|532.28|529.88|0
1627070060000|2021-07-23 19:54:20|533|530.6|532.28|529.88|533|530.6|532.28|529.88|0
1627070070000|2021-07-23 19:54:30|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627070080000|2021-07-23 19:54:40|532.18|529.78|532.09|529.69|532.28|529.88|532.09|529.69|0
1627070090000|2021-07-23 19:54:50|532.46|530.06|532.46|530.06|532.46|530.06|532.28|529.88|0
1627070100000|2021-07-23 19:55:00|532.28|529.88|531.91|529.51|532.28|529.88|531.91|529.51|0
1627070110000|2021-07-23 19:55:10|531.73|529.33|531.55|529.15|531.73|529.33|531.37|528.97|0
1627070120000|2021-07-23 19:55:20|531.18|528.78|531.18|528.78|531.18|528.78|531|528.6|0
1627070130000|2021-07-23 19:55:30|531|528.6|531.18|528.78|531.36|528.96|531|528.6|0
1627070140000|2021-07-23 19:55:40|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1627070150000|2021-07-23 19:55:50|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1627070160000|2021-07-23 19:56:00|531.18|528.78|531.18|528.78|531.55|529.15|531.18|528.78|0
1627070170000|2021-07-23 19:56:10|531.36|528.96|531|528.6|531.36|528.96|531|528.6|0
1627070180000|2021-07-23 19:56:20|531.18|528.78|530.82|528.42|531.18|528.78|530.82|528.42|0
1627070190000|2021-07-23 19:56:30|530.64|528.24|531|528.6|531.18|528.78|530.64|528.24|0
1627070200000|2021-07-23 19:56:40|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1627070210000|2021-07-23 19:56:50|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1627070220000|2021-07-23 19:57:00|531|528.6|530.82|528.42|531|528.6|530.82|528.42|0
1627070230000|2021-07-23 19:57:10|530.64|528.24|531.36|528.96|531.36|528.96|530.64|528.24|0
1627070240000|2021-07-23 19:57:20|531.55|529.15|531.18|528.78|531.55|529.15|531.18|528.78|0
1627070250000|2021-07-23 19:57:30|531.36|528.96|531.55|529.15|531.55|529.15|531.36|528.96|0
1627070260000|2021-07-23 19:57:40|531.36|528.96|531.73|529.33|531.73|529.33|531.36|528.96|0
1627070270000|2021-07-23 19:57:50|531.55|529.15|531.55|529.15|531.55|529.15|531|528.6|0
1627070280000|2021-07-23 19:58:00|531.36|528.96|531.36|528.96|531.55|529.15|531.36|528.96|0
1627070290000|2021-07-23 19:58:10|531.45|529.05|531.55|529.15|531.91|529.51|531.45|529.05|0
1627070300000|2021-07-23 19:58:20|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1627070310000|2021-07-23 19:58:30|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1627070320000|2021-07-23 19:58:40|531.36|528.96|531|528.6|531.36|528.96|531|528.6|0
1627070330000|2021-07-23 19:58:50|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1627070340000|2021-07-23 19:59:00|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1627070350000|2021-07-23 19:59:10|531.36|528.96|531|528.6|531.36|528.96|531|528.6|0
1627070360000|2021-07-23 19:59:20|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1627070370000|2021-07-23 19:59:30|531.18|528.78|531|528.6|531.73|529.33|531|528.6|0
1627070380000|2021-07-23 19:59:40|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1627070390000|2021-07-23 19:59:50|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1627070400000|2021-07-23 20:00:00|530.64|528.24|530.45|528.05|530.64|528.24|530.09|527.69|0
1627070410000|2021-07-23 20:00:10|530.27|527.87|531|528.6|531.18|528.78|530.27|527.87|0
1627070420000|2021-07-23 20:00:20|530.82|528.42|530.09|527.69|530.82|528.42|530.09|527.69|0
1627070430000|2021-07-23 20:00:30|529.91|527.51|530.45|528.05|530.45|528.05|529.91|527.51|0
1627070440000|2021-07-23 20:00:40|530.64|528.24|530.27|527.87|530.64|528.24|530.27|527.87|0
1627070450000|2021-07-23 20:00:50|530.09|527.69|530.27|527.87|530.27|527.87|529.91|527.51|0
1627070460000|2021-07-23 20:01:00|529.91|527.51|530.09|527.69|530.09|527.69|529.73|527.33|0
1627070470000|2021-07-23 20:01:10|529.91|527.51|530.45|528.05|530.45|528.05|529.54|527.14|0
1627070480000|2021-07-23 20:01:20|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627070500000|2021-07-23 20:01:40|530.45|528.05|530.45|528.05|530.45|528.05|530.27|527.87|0
1627070510000|2021-07-23 20:01:50|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627070520000|2021-07-23 20:02:00|530.45|528.05|530.63|528.23|530.64|528.24|530.45|528.05|0
1627070530000|2021-07-23 20:02:10|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627070550000|2021-07-23 20:02:30|530.27|527.87|530.27|527.87|530.45|528.05|530.27|527.87|0
1627070560000|2021-07-23 20:02:40|530.09|527.69|530.45|528.05|530.45|528.05|530.09|527.69|0
1627070570000|2021-07-23 20:02:50|530.63|528.23|530.27|527.87|530.82|528.42|530.27|527.87|0
1627070580000|2021-07-23 20:03:00|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1627070590000|2021-07-23 20:03:10|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627070600000|2021-07-23 20:03:20|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1627070610000|2021-07-23 20:03:30|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627070620000|2021-07-23 20:03:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627070650000|2021-07-23 20:04:10|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1627070660000|2021-07-23 20:04:20|529|526.6|529.18|526.78|529.18|526.78|529|526.6|0
1627070670000|2021-07-23 20:04:30|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627070680000|2021-07-23 20:04:40|529.18|526.78|529.36|526.96|529.36|526.96|529.18|526.78|0
1627070690000|2021-07-23 20:04:50|529.54|527.14|529.54|527.14|529.54|527.14|529.54|527.14|0
1627070700000|2021-07-23 20:05:00|529.36|526.96|529.54|527.14|529.54|527.14|529.36|526.96|0
1627070710000|2021-07-23 20:05:10|529.36|526.96|530.09|527.69|530.09|527.69|529.36|526.96|0
1627070720000|2021-07-23 20:05:20|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627070730000|2021-07-23 20:05:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627070750000|2021-07-23 20:05:50|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627070760000|2021-07-23 20:06:00|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1627070770000|2021-07-23 20:06:10|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627070790000|2021-07-23 20:06:30|531|528.6|531|528.6|531|528.6|531|528.6|0
1627070800000|2021-07-23 20:06:40|530.82|528.42|530.82|528.42|531|528.6|530.82|528.42|0
1627070810000|2021-07-23 20:06:50|530.63|528.23|530.81|528.41|530.82|528.42|530.63|528.23|0
1627070820000|2021-07-23 20:07:00|531|528.6|531|528.6|531|528.6|531|528.6|0
1627070860000|2021-07-23 20:07:40|530.81|528.41|530.63|528.23|530.81|528.41|530.63|528.23|0
1627070890000|2021-07-23 20:08:10|530.81|528.41|530.63|528.23|530.81|528.41|530.63|528.23|0
1627070930000|2021-07-23 20:08:50|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627070950000|2021-07-23 20:09:10|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627070960000|2021-07-23 20:09:20|529.91|527.51|530.09|527.69|530.09|527.69|529.72|527.32|0
1627070980000|2021-07-23 20:09:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627070990000|2021-07-23 20:09:50|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627071000000|2021-07-23 20:10:00|529.72|527.32|529.54|527.14|529.72|527.32|529.54|527.14|0
1627071010000|2021-07-23 20:10:10|529.9|527.5|529.54|527.14|529.9|527.5|529.54|527.14|0
1627071020000|2021-07-23 20:10:20|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1627071030000|2021-07-23 20:10:30|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627071050000|2021-07-23 20:10:50|529.9|527.5|530.09|527.69|530.09|527.69|529.9|527.5|0
1627071060000|2021-07-23 20:11:00|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627071080000|2021-07-23 20:11:20|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627071090000|2021-07-23 20:11:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627071110000|2021-07-23 20:11:50|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627071130000|2021-07-23 20:12:10|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627071160000|2021-07-23 20:12:40|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1627071170000|2021-07-23 20:12:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627071180000|2021-07-23 20:13:00|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1627071190000|2021-07-23 20:13:10|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627071200000|2021-07-23 20:13:20|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627071210000|2021-07-23 20:13:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627071230000|2021-07-23 20:13:50|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1627071240000|2021-07-23 20:14:00|529.9|527.5|530.09|527.69|530.09|527.69|529.9|527.5|0
1627071250000|2021-07-23 20:14:10|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627071260000|2021-07-23 20:14:20|529.72|527.32|529.63|527.23|529.72|527.32|529.36|526.96|0
1627071270000|2021-07-23 20:14:30|529.72|527.32|529.72|527.32|529.9|527.5|529.72|527.32|0
1627071280000|2021-07-23 20:14:40|529.54|527.14|529.36|526.96|529.54|527.14|529.36|526.96|0
1627071290000|2021-07-23 20:14:50|529.18|526.78|529.54|527.14|529.54|527.14|529.18|526.78|0
1627283100000|2021-07-26 07:05:00|522.84|520.44|523.56|521.16|523.56|521.16|522.84|520.44|0
1627283110000|2021-07-26 07:05:10|523.38|520.98|523.83|521.43|523.83|521.43|523.38|520.98|0
1627283120000|2021-07-26 07:05:20|523.92|521.52|523.56|521.16|523.92|521.52|523.56|521.16|0
1627283130000|2021-07-26 07:05:30|523.38|520.98|523.2|520.8|523.38|520.98|523.2|520.8|0
1627283140000|2021-07-26 07:05:40|523.02|520.62|523.38|520.98|523.38|520.98|523.02|520.62|0
1627283150000|2021-07-26 07:05:50|523.29|520.89|523.56|521.16|523.56|521.16|523.29|520.89|0
1627283160000|2021-07-26 07:06:00|523.38|520.98|523.38|520.98|523.56|521.16|523.38|520.98|0
1627283170000|2021-07-26 07:06:10|523.2|520.8|523.2|520.8|523.38|520.98|523.2|520.8|0
1627283180000|2021-07-26 07:06:20|523.38|520.98|523.56|521.16|523.56|521.16|523.38|520.98|0
1627283190000|2021-07-26 07:06:30|523.38|520.98|523.38|520.98|523.38|520.98|523.38|520.98|0
1627283200000|2021-07-26 07:06:40|523.56|521.16|523.38|520.98|523.56|521.16|523.38|520.98|0
1627283220000|2021-07-26 07:07:00|523.2|520.8|523.38|520.98|523.56|521.16|523.2|520.8|0
1627283230000|2021-07-26 07:07:10|523.2|520.8|523.38|520.98|523.38|520.98|523.2|520.8|0
1627283240000|2021-07-26 07:07:20|523.56|521.16|523.56|521.16|523.56|521.16|523.38|520.98|0
1627283260000|2021-07-26 07:07:40|523.74|521.34|523.38|520.98|523.74|521.34|523.38|520.98|0
1627283270000|2021-07-26 07:07:50|523.46|521.06|523.56|521.16|523.56|521.16|523.46|521.06|0
1627283280000|2021-07-26 07:08:00|523.38|520.98|523.38|520.98|523.46|521.06|523.38|520.98|0
1627283290000|2021-07-26 07:08:10|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1627283300000|2021-07-26 07:08:20|523.74|521.34|523.56|521.16|523.74|521.34|523.56|521.16|0
1627283310000|2021-07-26 07:08:30|523.92|521.52|523.74|521.34|523.92|521.52|523.74|521.34|0
1627283320000|2021-07-26 07:08:40|523.92|521.52|524.01|521.61|524.1|521.7|523.92|521.52|0
1627283330000|2021-07-26 07:08:50|524.1|521.7|524.1|521.7|524.28|521.88|524.1|521.7|0
1627283340000|2021-07-26 07:09:00|524.28|521.88|524.01|521.61|524.28|521.88|524.01|521.61|0
1627283350000|2021-07-26 07:09:10|524.1|521.7|523.74|521.34|524.1|521.7|523.74|521.34|0
1627283360000|2021-07-26 07:09:20|524.01|521.61|523.92|521.52|524.01|521.61|523.92|521.52|0
1627283370000|2021-07-26 07:09:30|524.1|521.7|523.83|521.43|524.1|521.7|523.83|521.43|0
1627283380000|2021-07-26 07:09:40|523.92|521.52|524.1|521.7|524.1|521.7|523.92|521.52|0
1627283390000|2021-07-26 07:09:50|523.92|521.52|524.1|521.7|524.1|521.7|523.92|521.52|0
1627283400000|2021-07-26 07:10:00|523.83|521.43|523.56|521.16|523.83|521.43|523.56|521.16|0
1627283410000|2021-07-26 07:10:10|523.46|521.06|523.2|520.8|523.56|521.16|523.2|520.8|0
1627283420000|2021-07-26 07:10:20|522.92|520.52|523.2|520.8|523.2|520.8|522.92|520.52|0
1627283430000|2021-07-26 07:10:30|523.1|520.7|522.65|520.25|523.1|520.7|522.65|520.25|0
1627283440000|2021-07-26 07:10:40|522.47|520.07|522.47|520.07|522.47|520.07|522.29|519.89|0
1627283450000|2021-07-26 07:10:50|522.38|519.98|522.65|520.25|522.65|520.25|522.29|519.89|0
1627283460000|2021-07-26 07:11:00|522.74|520.34|522.84|520.44|522.84|520.44|522.74|520.34|0
1627283470000|2021-07-26 07:11:10|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1627283480000|2021-07-26 07:11:20|522.84|520.44|523.02|520.62|523.02|520.62|522.84|520.44|0
1627283490000|2021-07-26 07:11:30|523.2|520.8|523.1|520.7|523.2|520.8|523.02|520.62|0
1627283500000|2021-07-26 07:11:40|523.2|520.8|523.38|520.98|523.38|520.98|523.1|520.7|0
1627283510000|2021-07-26 07:11:50|523.28|520.88|523.02|520.62|523.28|520.88|522.83|520.43|0
1627283520000|2021-07-26 07:12:00|522.92|520.52|522.83|520.43|522.92|520.52|522.83|520.43|0
1627283530000|2021-07-26 07:12:10|522.65|520.25|522.83|520.43|522.92|520.52|522.65|520.25|0
1627283540000|2021-07-26 07:12:20|523.02|520.62|523.02|520.62|523.02|520.62|522.92|520.52|0
1627283550000|2021-07-26 07:12:30|522.83|520.43|522.83|520.43|522.83|520.43|522.83|520.43|0
1627283560000|2021-07-26 07:12:40|523.02|520.62|523.02|520.62|523.02|520.62|522.92|520.52|0
1627283570000|2021-07-26 07:12:50|522.83|520.43|522.65|520.25|522.83|520.43|522.65|520.25|0
1627283580000|2021-07-26 07:13:00|522.29|519.89|522.11|519.71|522.29|519.89|522.11|519.71|0
1627283590000|2021-07-26 07:13:10|521.93|519.53|521.93|519.53|521.93|519.53|521.75|519.35|0
1627283600000|2021-07-26 07:13:20|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1627283610000|2021-07-26 07:13:30|521.57|519.17|521.93|519.53|521.93|519.53|521.48|519.08|0
1627283620000|2021-07-26 07:13:40|522.11|519.71|522.11|519.71|522.29|519.89|522.11|519.71|0
1627283630000|2021-07-26 07:13:50|522.29|519.89|521.93|519.53|522.29|519.89|521.93|519.53|0
1627283640000|2021-07-26 07:14:00|521.75|519.35|521.93|519.53|521.93|519.53|521.75|519.35|0
1627283650000|2021-07-26 07:14:10|522.02|519.62|522.29|519.89|522.29|519.89|521.93|519.53|0
1627283660000|2021-07-26 07:14:20|522.02|519.62|522.2|519.8|522.2|519.8|522.02|519.62|0
1627283670000|2021-07-26 07:14:30|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1627283680000|2021-07-26 07:14:40|522.11|519.71|522.29|519.89|522.29|519.89|522.11|519.71|0
1627283690000|2021-07-26 07:14:50|522.38|519.98|522.11|519.71|522.38|519.98|522.11|519.71|0
1627283700000|2021-07-26 07:15:00|522.47|520.07|522.83|520.43|522.83|520.43|522.38|519.98|0
1627283710000|2021-07-26 07:15:10|522.65|520.25|522.47|520.07|522.65|520.25|522.47|520.07|0
1627283720000|2021-07-26 07:15:20|522.65|520.25|521.93|519.53|522.65|520.25|521.75|519.35|0
1627283730000|2021-07-26 07:15:30|521.57|519.17|521.57|519.17|521.75|519.35|521.57|519.17|0
1627283740000|2021-07-26 07:15:40|521.39|518.99|521.57|519.17|521.66|519.26|521.39|518.99|0
1627283750000|2021-07-26 07:15:50|521.39|518.99|521.39|518.99|521.48|519.08|521.39|518.99|0
1627283760000|2021-07-26 07:16:00|521.57|519.17|521.48|519.08|521.57|519.17|521.48|519.08|0
1627283770000|2021-07-26 07:16:10|521.39|518.99|521.3|518.9|521.39|518.99|521.21|518.81|0
1627283780000|2021-07-26 07:16:20|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627283790000|2021-07-26 07:16:30|521.75|519.35|522.11|519.71|522.11|519.71|521.75|519.35|0
1627283800000|2021-07-26 07:16:40|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1627283810000|2021-07-26 07:16:50|522.47|520.07|522.29|519.89|522.47|520.07|522.29|519.89|0
1627283820000|2021-07-26 07:17:00|522.47|520.07|522.65|520.25|522.65|520.25|522.47|520.07|0
1627283830000|2021-07-26 07:17:10|522.47|520.07|522.83|520.43|522.83|520.43|522.47|520.07|0
1627283840000|2021-07-26 07:17:20|523.01|520.61|522.83|520.43|523.01|520.61|522.83|520.43|0
1627283850000|2021-07-26 07:17:30|523.01|520.61|523.01|520.61|523.19|520.79|523.01|520.61|0
1627283860000|2021-07-26 07:17:40|522.83|520.43|522.65|520.25|522.83|520.43|522.65|520.25|0
1627283870000|2021-07-26 07:17:50|522.83|520.43|522.74|520.34|522.83|520.43|522.65|520.25|0
1627283880000|2021-07-26 07:18:00|522.65|520.25|522.83|520.43|522.83|520.43|522.65|520.25|0
1627283890000|2021-07-26 07:18:10|523.01|520.61|523.01|520.61|523.19|520.79|523.01|520.61|0
1627283900000|2021-07-26 07:18:20|522.83|520.43|522.65|520.25|522.83|520.43|522.65|520.25|0
1627283910000|2021-07-26 07:18:30|522.74|520.34|522.11|519.71|522.74|520.34|522.11|519.71|0
1627283920000|2021-07-26 07:18:40|522.29|519.89|522.47|520.07|522.47|520.07|522.29|519.89|0
1627283930000|2021-07-26 07:18:50|522.65|520.25|522.65|520.25|522.65|520.25|522.65|520.25|0
1627283940000|2021-07-26 07:19:00|522.47|520.07|522.11|519.71|522.47|520.07|522.11|519.71|0
1627283950000|2021-07-26 07:19:10|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627283960000|2021-07-26 07:19:20|521.75|519.35|521.93|519.53|521.93|519.53|521.75|519.35|0
1627283970000|2021-07-26 07:19:30|522.02|519.62|521.66|519.26|522.11|519.71|521.66|519.26|0
1627283980000|2021-07-26 07:19:40|521.75|519.35|521.75|519.35|521.75|519.35|521.66|519.26|0
1627283990000|2021-07-26 07:19:50|521.66|519.26|521.66|519.26|521.75|519.35|521.66|519.26|0
1627284000000|2021-07-26 07:20:00|521.57|519.17|522.11|519.71|522.11|519.71|521.57|519.17|0
1627284010000|2021-07-26 07:20:10|522.02|519.62|521.93|519.53|522.02|519.62|521.93|519.53|0
1627284020000|2021-07-26 07:20:20|522.02|519.62|521.57|519.17|522.02|519.62|521.57|519.17|0
1627284030000|2021-07-26 07:20:30|521.66|519.26|521.39|518.99|521.66|519.26|521.39|518.99|0
1627284040000|2021-07-26 07:20:40|521.57|519.17|521.66|519.26|521.66|519.26|521.39|518.99|0
1627284050000|2021-07-26 07:20:50|521.57|519.17|521.57|519.17|521.75|519.35|521.57|519.17|0
1627284060000|2021-07-26 07:21:00|521.75|519.35|521.84|519.44|521.84|519.44|521.75|519.35|0
1627284070000|2021-07-26 07:21:10|521.57|519.17|521.65|519.25|521.65|519.25|521.57|519.17|0
1627284080000|2021-07-26 07:21:20|521.57|519.17|521.39|518.99|521.57|519.17|521.39|518.99|0
1627284090000|2021-07-26 07:21:30|521.21|518.81|521.57|519.17|521.57|519.17|521.21|518.81|0
1627284100000|2021-07-26 07:21:40|521.75|519.35|521.39|518.99|521.75|519.35|521.39|518.99|0
1627284110000|2021-07-26 07:21:50|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1627284120000|2021-07-26 07:22:00|521.03|518.63|521.21|518.81|521.39|518.99|521.03|518.63|0
1627284130000|2021-07-26 07:22:10|521.39|518.99|521.21|518.81|521.39|518.99|521.11|518.71|0
1627284140000|2021-07-26 07:22:20|521.29|518.89|521.11|518.71|521.29|518.89|521.11|518.71|0
1627284150000|2021-07-26 07:22:30|521.21|518.81|521.21|518.81|521.39|518.99|521.21|518.81|0
1627284160000|2021-07-26 07:22:40|521.39|518.99|521.39|518.99|521.39|518.99|521.21|518.81|0
1627284170000|2021-07-26 07:22:50|521.21|518.81|521.21|518.81|521.39|518.99|521.21|518.81|0
1627284180000|2021-07-26 07:23:00|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627284190000|2021-07-26 07:23:10|521.39|518.99|521.47|519.07|521.47|519.07|521.39|518.99|0
1627284200000|2021-07-26 07:23:20|521.39|518.99|521.47|519.07|521.47|519.07|521.39|518.99|0
1627284210000|2021-07-26 07:23:30|521.57|519.17|521.47|519.07|521.57|519.17|521.39|518.99|0
1627284220000|2021-07-26 07:23:40|521.57|519.17|521.39|518.99|521.75|519.35|521.39|518.99|0
1627284230000|2021-07-26 07:23:50|521.21|518.81|521.57|519.17|521.57|519.17|521.21|518.81|0
1627284240000|2021-07-26 07:24:00|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627284250000|2021-07-26 07:24:10|521.75|519.35|521.57|519.17|521.75|519.35|521.57|519.17|0
1627284260000|2021-07-26 07:24:20|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627284270000|2021-07-26 07:24:30|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627284280000|2021-07-26 07:24:40|521.75|519.35|521.75|519.35|521.93|519.53|521.75|519.35|0
1627284290000|2021-07-26 07:24:50|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1627284300000|2021-07-26 07:25:00|521.39|518.99|521.11|518.71|521.39|518.99|521.03|518.63|0
1627284310000|2021-07-26 07:25:10|520.85|518.45|520.67|518.27|520.85|518.45|520.67|518.27|0
1627284320000|2021-07-26 07:25:20|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1627284330000|2021-07-26 07:25:30|520.49|518.09|520.49|518.09|520.49|518.09|520.49|518.09|0
1627284340000|2021-07-26 07:25:40|520.31|517.91|520.67|518.27|520.67|518.27|520.31|517.91|0
1627284350000|2021-07-26 07:25:50|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1627284360000|2021-07-26 07:26:00|521.21|518.81|521.39|518.99|521.39|518.99|521.21|518.81|0
1627284370000|2021-07-26 07:26:10|521.29|518.89|521.29|518.89|521.39|518.99|521.29|518.89|0
1627284380000|2021-07-26 07:26:20|521.57|519.17|521.29|518.89|521.57|519.17|521.29|518.89|0
1627284390000|2021-07-26 07:26:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627284400000|2021-07-26 07:26:40|521.29|518.89|521.39|518.99|521.39|518.99|521.21|518.81|0
1627284410000|2021-07-26 07:26:50|521.03|518.63|521.11|518.71|521.21|518.81|521.03|518.63|0
1627284420000|2021-07-26 07:27:00|521.03|518.63|520.66|518.26|521.03|518.63|520.66|518.26|0
1627284430000|2021-07-26 07:27:10|520.84|518.44|521.03|518.63|521.03|518.63|520.66|518.26|0
1627284440000|2021-07-26 07:27:20|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1627284450000|2021-07-26 07:27:30|520.75|518.35|520.66|518.26|520.75|518.35|520.66|518.26|0
1627284460000|2021-07-26 07:27:40|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1627284470000|2021-07-26 07:27:50|520.84|518.44|520.84|518.44|520.84|518.44|520.75|518.35|0
1627284480000|2021-07-26 07:28:00|520.93|518.53|521.2|518.8|521.2|518.8|520.93|518.53|0
1627284490000|2021-07-26 07:28:10|521.39|518.99|521.2|518.8|521.39|518.99|521.2|518.8|0
1627284500000|2021-07-26 07:28:20|521.11|518.71|521.2|518.8|521.2|518.8|521.02|518.62|0
1627284510000|2021-07-26 07:28:30|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627284520000|2021-07-26 07:28:40|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1627284530000|2021-07-26 07:28:50|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627284540000|2021-07-26 07:29:00|521.29|518.89|521.02|518.62|521.29|518.89|521.02|518.62|0
1627284550000|2021-07-26 07:29:10|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627284560000|2021-07-26 07:29:20|521.38|518.98|521.11|518.71|521.38|518.98|521.11|518.71|0
1627284570000|2021-07-26 07:29:30|521.2|518.8|521.02|518.62|521.2|518.8|521.02|518.62|0
1627284580000|2021-07-26 07:29:40|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1627284590000|2021-07-26 07:29:50|520.84|518.44|520.84|518.44|520.84|518.44|520.75|518.35|0
1627284600000|2021-07-26 07:30:00|520.75|518.35|520.84|518.44|521.02|518.62|520.75|518.35|0
1627284610000|2021-07-26 07:30:10|521.02|518.62|521.02|518.62|521.2|518.8|521.02|518.62|0
1627284620000|2021-07-26 07:30:20|520.84|518.44|520.84|518.44|521.02|518.62|520.84|518.44|0
1627284630000|2021-07-26 07:30:30|520.93|518.53|520.84|518.44|520.93|518.53|520.84|518.44|0
1627284640000|2021-07-26 07:30:40|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1627284660000|2021-07-26 07:31:00|520.84|518.44|520.84|518.44|520.84|518.44|520.66|518.26|0
1627284670000|2021-07-26 07:31:10|521.02|518.62|521.02|518.62|521.02|518.62|520.84|518.44|0
1627284680000|2021-07-26 07:31:20|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1627284690000|2021-07-26 07:31:30|520.84|518.44|520.84|518.44|521.02|518.62|520.84|518.44|0
1627284700000|2021-07-26 07:31:40|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1627284710000|2021-07-26 07:31:50|520.75|518.35|520.66|518.26|520.84|518.44|520.66|518.26|0
1627284720000|2021-07-26 07:32:00|520.84|518.44|521.11|518.71|521.11|518.71|520.84|518.44|0
1627284730000|2021-07-26 07:32:10|521.2|518.8|521.29|518.89|521.38|518.98|521.2|518.8|0
1627284740000|2021-07-26 07:32:20|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627284750000|2021-07-26 07:32:30|521.2|518.8|521.47|519.07|521.56|519.16|521.2|518.8|0
1627284760000|2021-07-26 07:32:40|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627284770000|2021-07-26 07:32:50|521.74|519.34|521.74|519.34|521.74|519.34|521.65|519.25|0
1627284780000|2021-07-26 07:33:00|521.38|518.98|521.2|518.8|521.56|519.16|521.2|518.8|0
1627284790000|2021-07-26 07:33:10|521.02|518.62|521.2|518.8|521.2|518.8|521.02|518.62|0
1627284800000|2021-07-26 07:33:20|521.29|518.89|521.38|518.98|521.38|518.98|521.2|518.8|0
1627284810000|2021-07-26 07:33:30|521.47|519.07|521.74|519.34|521.74|519.34|521.47|519.07|0
1627284820000|2021-07-26 07:33:40|521.83|519.43|521.92|519.52|521.92|519.52|521.74|519.34|0
1627284830000|2021-07-26 07:33:50|522.1|519.7|522.1|519.7|522.1|519.7|522.1|519.7|0
1627284840000|2021-07-26 07:34:00|521.92|519.52|521.74|519.34|521.92|519.52|521.74|519.34|0
1627284850000|2021-07-26 07:34:10|521.56|519.16|521.2|518.8|521.56|519.16|521.2|518.8|0
1627284860000|2021-07-26 07:34:20|521.38|518.98|521.65|519.25|521.65|519.25|521.38|518.98|0
1627284870000|2021-07-26 07:34:30|521.56|519.16|521.92|519.52|521.92|519.52|521.56|519.16|0
1627284880000|2021-07-26 07:34:40|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627284890000|2021-07-26 07:34:50|521.92|519.52|521.92|519.52|521.92|519.52|521.74|519.34|0
1627284900000|2021-07-26 07:35:00|521.74|519.34|521.74|519.34|521.92|519.52|521.74|519.34|0
1627284910000|2021-07-26 07:35:10|521.56|519.16|521.38|518.98|521.56|519.16|521.38|518.98|0
1627284920000|2021-07-26 07:35:20|521.2|518.8|521.2|518.8|521.2|518.8|521.02|518.62|0
1627284930000|2021-07-26 07:35:30|521.38|518.98|521.2|518.8|521.38|518.98|521.2|518.8|0
1627284940000|2021-07-26 07:35:40|521.02|518.62|521.2|518.8|521.2|518.8|521.02|518.62|0
1627284950000|2021-07-26 07:35:50|521.11|518.71|521.2|518.8|521.2|518.8|521.11|518.71|0
1627284960000|2021-07-26 07:36:00|521.11|518.71|520.93|518.53|521.11|518.71|520.93|518.53|0
1627284970000|2021-07-26 07:36:10|521.02|518.62|521.38|518.98|521.38|518.98|521.02|518.62|0
1627284980000|2021-07-26 07:36:20|521.2|518.8|521.38|518.98|521.38|518.98|521.2|518.8|0
1627284990000|2021-07-26 07:36:30|521.56|519.16|521.38|518.98|521.56|519.16|521.38|518.98|0
1627285000000|2021-07-26 07:36:40|521.56|519.16|521.65|519.25|521.65|519.25|521.38|518.98|0
1627285010000|2021-07-26 07:36:50|521.74|519.34|521.74|519.34|521.74|519.34|521.56|519.16|0
1627285020000|2021-07-26 07:37:00|521.56|519.16|521.38|518.98|521.74|519.34|521.38|518.98|0
1627285030000|2021-07-26 07:37:10|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627285040000|2021-07-26 07:37:20|521.38|518.98|521.29|518.89|521.38|518.98|521.29|518.89|0
1627285050000|2021-07-26 07:37:30|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627285060000|2021-07-26 07:37:40|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627285070000|2021-07-26 07:37:50|521.2|518.8|520.84|518.44|521.2|518.8|520.84|518.44|0
1627285080000|2021-07-26 07:38:00|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1627285090000|2021-07-26 07:38:10|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1627285100000|2021-07-26 07:38:20|520.48|518.08|520.66|518.26|520.66|518.26|520.48|518.08|0
1627285110000|2021-07-26 07:38:30|520.57|518.17|520.84|518.44|520.84|518.44|520.57|518.17|0
1627285120000|2021-07-26 07:38:40|520.66|518.26|520.57|518.17|520.66|518.26|520.57|518.17|0
1627285130000|2021-07-26 07:38:50|520.66|518.26|520.75|518.35|520.75|518.35|520.66|518.26|0
1627285140000|2021-07-26 07:39:00|520.84|518.44|520.84|518.44|520.84|518.44|520.66|518.26|0
1627285150000|2021-07-26 07:39:10|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627285160000|2021-07-26 07:39:20|521.11|518.71|521.02|518.62|521.2|518.8|521.02|518.62|0
1627285170000|2021-07-26 07:39:30|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1627285180000|2021-07-26 07:39:40|520.57|518.17|520.48|518.08|520.66|518.26|520.48|518.08|0
1627285190000|2021-07-26 07:39:50|520.57|518.17|520.48|518.08|520.66|518.26|520.48|518.08|0
1627285200000|2021-07-26 07:40:00|520.3|517.9|520.3|517.9|520.48|518.08|520.12|517.72|0
1627285210000|2021-07-26 07:40:10|520.48|518.08|520.3|517.9|520.48|518.08|520.3|517.9|0
1627285220000|2021-07-26 07:40:20|520.12|517.72|520.3|517.9|520.3|517.9|520.12|517.72|0
1627285230000|2021-07-26 07:40:30|520.21|517.81|520.3|517.9|520.3|517.9|520.12|517.72|0
1627285240000|2021-07-26 07:40:40|520.12|517.72|520.3|517.9|520.3|517.9|520.12|517.72|0
1627285260000|2021-07-26 07:41:00|520.12|517.72|520.3|517.9|520.3|517.9|520.12|517.72|0
1627285270000|2021-07-26 07:41:10|520.12|517.72|519.94|517.54|520.12|517.72|519.94|517.54|0
1627285280000|2021-07-26 07:41:20|519.76|517.36|519.58|517.18|519.76|517.36|519.58|517.18|0
1627285290000|2021-07-26 07:41:30|519.4|517|519.4|517|519.4|517|519.4|517|0
1627285300000|2021-07-26 07:41:40|518.86|516.46|518.68|516.28|518.86|516.46|518.68|516.28|0
1627285310000|2021-07-26 07:41:50|518.14|515.74|518.14|515.74|518.32|515.92|518.14|515.74|0
1627285320000|2021-07-26 07:42:00|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1627285330000|2021-07-26 07:42:10|517.78|515.38|518.14|515.74|518.14|515.74|517.78|515.38|0
1627285340000|2021-07-26 07:42:20|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627285350000|2021-07-26 07:42:30|518.32|515.92|518.14|515.74|518.32|515.92|518.14|515.74|0
1627285360000|2021-07-26 07:42:40|517.96|515.56|517.96|515.56|518.14|515.74|517.96|515.56|0
1627285370000|2021-07-26 07:42:50|517.78|515.38|517.96|515.56|517.96|515.56|517.78|515.38|0
1627285380000|2021-07-26 07:43:00|517.78|515.38|517.78|515.38|517.78|515.38|517.6|515.2|0
1627285390000|2021-07-26 07:43:10|517.6|515.2|517.24|514.84|517.6|515.2|517.24|514.84|0
1627285400000|2021-07-26 07:43:20|517.06|514.66|517.6|515.2|517.6|515.2|517.06|514.66|0
1627285410000|2021-07-26 07:43:30|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627285420000|2021-07-26 07:43:40|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627285430000|2021-07-26 07:43:50|517.78|515.38|517.78|515.38|517.78|515.38|517.6|515.2|0
1627285440000|2021-07-26 07:44:00|517.96|515.56|518.14|515.74|518.14|515.74|517.96|515.56|0
1627285450000|2021-07-26 07:44:10|517.96|515.56|518.14|515.74|518.14|515.74|517.96|515.56|0
1627285460000|2021-07-26 07:44:20|517.96|515.56|518.14|515.74|518.14|515.74|517.96|515.56|0
1627285470000|2021-07-26 07:44:30|517.96|515.56|517.78|515.38|517.96|515.56|517.78|515.38|0
1627285480000|2021-07-26 07:44:40|517.86|515.46|517.78|515.38|517.86|515.46|517.78|515.38|0
1627285490000|2021-07-26 07:44:50|517.68|515.28|517.6|515.2|517.68|515.28|517.5|515.1|0
1627285500000|2021-07-26 07:45:00|517.5|515.1|516.88|514.48|517.5|515.1|516.88|514.48|0
1627285510000|2021-07-26 07:45:10|516.61|514.21|516.7|514.3|516.88|514.48|516.61|514.21|0
1627285520000|2021-07-26 07:45:20|516.88|514.48|516.7|514.3|516.88|514.48|516.7|514.3|0
1627285530000|2021-07-26 07:45:30|516.52|514.12|516.52|514.12|516.52|514.12|516.52|514.12|0
1627285540000|2021-07-26 07:45:40|516.34|513.94|516.52|514.12|516.52|514.12|516.34|513.94|0
1627285550000|2021-07-26 07:45:50|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1627285560000|2021-07-26 07:46:00|516.61|514.21|516.52|514.12|516.61|514.21|516.52|514.12|0
1627285570000|2021-07-26 07:46:10|516.7|514.3|516.52|514.12|516.7|514.3|516.52|514.12|0
1627285580000|2021-07-26 07:46:20|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1627285590000|2021-07-26 07:46:30|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627285610000|2021-07-26 07:46:50|516.96|514.56|517.06|514.66|517.06|514.66|516.96|514.56|0
1627285620000|2021-07-26 07:47:00|516.88|514.48|517.06|514.66|517.06|514.66|516.88|514.48|0
1627285630000|2021-07-26 07:47:10|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1627285640000|2021-07-26 07:47:20|517.32|514.92|517.24|514.84|517.32|514.92|517.24|514.84|0
1627285650000|2021-07-26 07:47:30|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627285660000|2021-07-26 07:47:40|517.5|515.1|517.42|515.02|517.6|515.2|517.42|515.02|0
1627285680000|2021-07-26 07:48:00|517.6|515.2|517.78|515.38|517.78|515.38|517.6|515.2|0
1627285690000|2021-07-26 07:48:10|517.96|515.56|517.78|515.38|517.96|515.56|517.78|515.38|0
1627285700000|2021-07-26 07:48:20|517.6|515.2|517.24|514.84|517.6|515.2|517.24|514.84|0
1627285710000|2021-07-26 07:48:30|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627285720000|2021-07-26 07:48:40|516.88|514.48|516.88|514.48|517.06|514.66|516.88|514.48|0
1627285730000|2021-07-26 07:48:50|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1627285740000|2021-07-26 07:49:00|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1627285750000|2021-07-26 07:49:10|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627285760000|2021-07-26 07:49:20|516.78|514.38|516.7|514.3|516.78|514.38|516.7|514.3|0
1627285770000|2021-07-26 07:49:30|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627285790000|2021-07-26 07:49:50|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627285800000|2021-07-26 07:50:00|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627285810000|2021-07-26 07:50:10|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1627285870000|2021-07-26 07:51:10|516.7|514.3|516.88|514.48|516.88|514.48|516.7|514.3|0
1627285890000|2021-07-26 07:51:30|517.24|514.84|517.06|514.66|517.24|514.84|517.06|514.66|0
1627285900000|2021-07-26 07:51:40|517.24|514.84|517.06|514.66|517.24|514.84|517.06|514.66|0
1627285910000|2021-07-26 07:51:50|517.24|514.84|517.06|514.66|517.24|514.84|517.06|514.66|0
1627285920000|2021-07-26 07:52:00|517.24|514.84|517.06|514.66|517.24|514.84|517.06|514.66|0
1627285930000|2021-07-26 07:52:10|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627285940000|2021-07-26 07:52:20|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627285950000|2021-07-26 07:52:30|516.96|514.56|517.06|514.66|517.06|514.66|516.88|514.48|0
1627285960000|2021-07-26 07:52:40|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627286000000|2021-07-26 07:53:20|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1627286010000|2021-07-26 07:53:30|516.78|514.38|516.88|514.48|516.88|514.48|516.78|514.38|0
1627286020000|2021-07-26 07:53:40|516.96|514.56|516.88|514.48|516.96|514.56|516.78|514.38|0
1627286030000|2021-07-26 07:53:50|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627286040000|2021-07-26 07:54:00|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1627286050000|2021-07-26 07:54:10|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627286060000|2021-07-26 07:54:20|517.41|515.01|517.24|514.84|517.41|515.01|517.24|514.84|0
1627286070000|2021-07-26 07:54:30|517.41|515.01|517.41|515.01|517.41|515.01|517.24|514.84|0
1627286080000|2021-07-26 07:54:40|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627286090000|2021-07-26 07:54:50|517.77|515.37|517.95|515.55|517.95|515.55|517.77|515.37|0
1627286100000|2021-07-26 07:55:00|517.77|515.37|517.77|515.37|517.77|515.37|517.77|515.37|0
1627286110000|2021-07-26 07:55:10|517.86|515.46|517.59|515.19|517.86|515.46|517.59|515.19|0
1627286120000|2021-07-26 07:55:20|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1627286130000|2021-07-26 07:55:30|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1627286140000|2021-07-26 07:55:40|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1627286160000|2021-07-26 07:56:00|517.77|515.37|517.77|515.37|517.77|515.37|517.68|515.28|0
1627286170000|2021-07-26 07:56:10|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627286180000|2021-07-26 07:56:20|517.77|515.37|518.13|515.73|518.13|515.73|517.77|515.37|0
1627286190000|2021-07-26 07:56:30|517.95|515.55|517.95|515.55|517.95|515.55|517.95|515.55|0
1627286200000|2021-07-26 07:56:40|517.77|515.37|518.13|515.73|518.13|515.73|517.77|515.37|0
1627286210000|2021-07-26 07:56:50|517.95|515.55|517.77|515.37|517.95|515.55|517.77|515.37|0
1627286220000|2021-07-26 07:57:00|517.95|515.55|517.95|515.55|517.95|515.55|517.77|515.37|0
1627286240000|2021-07-26 07:57:20|517.77|515.37|517.77|515.37|517.86|515.46|517.77|515.37|0
1627286250000|2021-07-26 07:57:30|517.95|515.55|517.95|515.55|518.04|515.64|517.95|515.55|0
1627286270000|2021-07-26 07:57:50|518.13|515.73|517.95|515.55|518.13|515.73|517.95|515.55|0
1627286290000|2021-07-26 07:58:10|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1627286300000|2021-07-26 07:58:20|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1627286310000|2021-07-26 07:58:30|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627286330000|2021-07-26 07:58:50|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1627286340000|2021-07-26 07:59:00|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1627286350000|2021-07-26 07:59:10|517.05|514.65|517.23|514.83|517.23|514.83|517.05|514.65|0
1627286360000|2021-07-26 07:59:20|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1627286400000|2021-07-26 08:00:00|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627286410000|2021-07-26 08:00:10|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627286420000|2021-07-26 08:00:20|516.69|514.29|516.51|514.11|516.69|514.29|516.51|514.11|0
1627286430000|2021-07-26 08:00:30|516.69|514.29|516.51|514.11|516.69|514.29|516.51|514.11|0
1627286440000|2021-07-26 08:00:40|516.69|514.29|516.51|514.11|516.69|514.29|516.51|514.11|0
1627286450000|2021-07-26 08:00:50|516.69|514.29|516.69|514.29|516.87|514.47|516.69|514.29|0
1627286460000|2021-07-26 08:01:00|516.78|514.38|516.69|514.29|516.87|514.47|516.69|514.29|0
1627286480000|2021-07-26 08:01:20|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1627286490000|2021-07-26 08:01:30|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1627286500000|2021-07-26 08:01:40|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1627286510000|2021-07-26 08:01:50|516.42|514.02|515.98|513.58|516.42|514.02|515.98|513.58|0
1627286520000|2021-07-26 08:02:00|515.97|513.57|515.97|513.57|516.15|513.75|515.97|513.57|0
1627286530000|2021-07-26 08:02:10|515.88|513.48|516.15|513.75|516.15|513.75|515.88|513.48|0
1627286540000|2021-07-26 08:02:20|515.97|513.57|515.26|512.86|515.97|513.57|515.26|512.86|0
1627286550000|2021-07-26 08:02:30|515.44|513.04|515.26|512.86|515.44|513.04|515.26|512.86|0
1627286560000|2021-07-26 08:02:40|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1627286570000|2021-07-26 08:02:50|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1627286580000|2021-07-26 08:03:00|515.08|512.68|515.44|513.04|515.44|513.04|515.08|512.68|0
1627286590000|2021-07-26 08:03:10|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1627286600000|2021-07-26 08:03:20|515.08|512.68|514.72|512.32|515.08|512.68|514.54|512.14|0
1627286610000|2021-07-26 08:03:30|514.54|512.14|514.18|511.78|514.54|512.14|514.18|511.78|0
1627286620000|2021-07-26 08:03:40|514|511.6|514|511.6|514|511.6|514|511.6|0
1627286630000|2021-07-26 08:03:50|513.64|511.24|513.82|511.42|513.82|511.42|513.64|511.24|0
1627286640000|2021-07-26 08:04:00|513.64|511.24|512.93|510.53|513.64|511.24|512.93|510.53|0
1627286650000|2021-07-26 08:04:10|513.11|510.71|510.69|508.29|513.11|510.71|510.69|508.29|0
1627286660000|2021-07-26 08:04:20|510.51|508.11|511.87|509.47|511.87|509.47|510.51|508.11|0
1627286670000|2021-07-26 08:04:30|512.05|509.65|512.23|509.83|512.23|509.83|512.05|509.65|0
1627286680000|2021-07-26 08:04:40|512.05|509.65|512.05|509.65|512.05|509.65|511.87|509.47|0
1627286690000|2021-07-26 08:04:50|511.87|509.47|512.23|509.83|512.23|509.83|511.87|509.47|0
1627286700000|2021-07-26 08:05:00|512.59|510.19|512.59|510.19|512.59|510.19|512.59|510.19|0
1627286710000|2021-07-26 08:05:10|512.85|510.45|512.95|510.55|512.95|510.55|512.85|510.45|0
1627286720000|2021-07-26 08:05:20|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1627286730000|2021-07-26 08:05:30|512.95|510.55|513.36|510.96|513.36|510.96|512.77|510.37|0
1627286740000|2021-07-26 08:05:40|513|510.6|513|510.6|513|510.6|512.82|510.42|0
1627286750000|2021-07-26 08:05:50|512.64|510.24|512.28|509.88|512.64|510.24|512.28|509.88|0
1627286760000|2021-07-26 08:06:00|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627286770000|2021-07-26 08:06:10|512.28|509.88|512.46|510.06|512.46|510.06|512.28|509.88|0
1627286780000|2021-07-26 08:06:20|512.55|510.15|512.46|510.06|512.55|510.15|512.46|510.06|0
1627286790000|2021-07-26 08:06:30|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627286800000|2021-07-26 08:06:40|512.46|510.06|512.1|509.7|512.46|510.06|512.1|509.7|0
1627286810000|2021-07-26 08:06:50|512.01|509.61|511.93|509.53|512.01|509.61|511.93|509.53|0
1627286820000|2021-07-26 08:07:00|511.75|509.35|511.57|509.17|511.75|509.35|511.57|509.17|0
1627286830000|2021-07-26 08:07:10|511.65|509.25|511.75|509.35|511.75|509.35|511.57|509.17|0
1627286840000|2021-07-26 08:07:20|512.1|509.7|511.57|509.17|512.1|509.7|511.57|509.17|0
1627286850000|2021-07-26 08:07:30|511.39|508.99|511.75|509.35|511.93|509.53|511.39|508.99|0
1627286900000|2021-07-26 08:08:20|511.57|509.17|511.93|509.53|511.93|509.53|511.57|509.17|0
1627286910000|2021-07-26 08:08:30|511.75|509.35|511.93|509.53|512.1|509.7|511.75|509.35|0
1627286920000|2021-07-26 08:08:40|511.75|509.35|511.75|509.35|511.93|509.53|511.75|509.35|0
1627286930000|2021-07-26 08:08:50|511.83|509.43|511.75|509.35|511.93|509.53|511.75|509.35|0
1627286940000|2021-07-26 08:09:00|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1627286950000|2021-07-26 08:09:10|511.75|509.35|511.75|509.35|511.75|509.35|511.75|509.35|0
1627286960000|2021-07-26 08:09:20|511.57|509.17|511.75|509.35|511.75|509.35|511.57|509.17|0
1627286970000|2021-07-26 08:09:30|511.57|509.17|511.21|508.81|511.57|509.17|511.21|508.81|0
1627286980000|2021-07-26 08:09:40|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1627287000000|2021-07-26 08:10:00|511.39|508.99|511.39|508.99|511.39|508.99|511.39|508.99|0
1627287010000|2021-07-26 08:10:10|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1627287020000|2021-07-26 08:10:20|511.57|509.17|511.75|509.35|511.75|509.35|511.39|508.99|0
1627287030000|2021-07-26 08:10:30|511.92|509.52|512.1|509.7|512.1|509.7|511.92|509.52|0
1627287040000|2021-07-26 08:10:40|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1627287050000|2021-07-26 08:10:50|512.1|509.7|512.46|510.06|512.46|510.06|512.1|509.7|0
1627287060000|2021-07-26 08:11:00|512.28|509.88|511.92|509.52|512.28|509.88|511.92|509.52|0
1627287070000|2021-07-26 08:11:10|512.1|509.7|511.92|509.52|512.1|509.7|511.92|509.52|0
1627287080000|2021-07-26 08:11:20|512.1|509.7|511.92|509.52|512.1|509.7|511.92|509.52|0
1627287090000|2021-07-26 08:11:30|512.1|509.7|512.1|509.7|512.1|509.7|512.01|509.61|0
1627287100000|2021-07-26 08:11:40|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1627287110000|2021-07-26 08:11:50|512.1|509.7|512.1|509.7|512.1|509.7|511.92|509.52|0
1627287120000|2021-07-26 08:12:00|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1627287130000|2021-07-26 08:12:10|512.1|509.7|512.01|509.61|512.1|509.7|511.92|509.52|0
1627287140000|2021-07-26 08:12:20|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1627287150000|2021-07-26 08:12:30|512.1|509.7|511.92|509.52|512.1|509.7|511.92|509.52|0
1627287160000|2021-07-26 08:12:40|511.74|509.34|511.74|509.34|511.74|509.34|511.74|509.34|0
1627287170000|2021-07-26 08:12:50|511.92|509.52|511.92|509.52|511.92|509.52|511.92|509.52|0
1627287180000|2021-07-26 08:13:00|511.74|509.34|511.92|509.52|512.1|509.7|511.74|509.34|0
1627287200000|2021-07-26 08:13:20|512.1|509.7|511.92|509.52|512.1|509.7|511.92|509.52|0
1627287210000|2021-07-26 08:13:30|512.1|509.7|512.1|509.7|512.1|509.7|512.1|509.7|0
1627287220000|2021-07-26 08:13:40|511.92|509.52|512.01|509.61|512.01|509.61|511.92|509.52|0
1627287230000|2021-07-26 08:13:50|511.92|509.52|511.92|509.52|512.1|509.7|511.92|509.52|0
1627287250000|2021-07-26 08:14:10|512.1|509.7|512.64|510.24|512.64|510.24|512.1|509.7|0
1627287260000|2021-07-26 08:14:20|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627287270000|2021-07-26 08:14:30|512.28|509.88|512.46|510.06|512.46|510.06|512.28|509.88|0
1627287300000|2021-07-26 08:15:00|512.28|509.88|512.46|510.06|512.64|510.24|512.28|509.88|0
1627287330000|2021-07-26 08:15:30|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627287340000|2021-07-26 08:15:40|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627287350000|2021-07-26 08:15:50|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627287360000|2021-07-26 08:16:00|512.46|510.06|512.46|510.06|512.46|510.06|512.28|509.88|0
1627287370000|2021-07-26 08:16:10|512.37|509.97|512.28|509.88|512.37|509.97|512.28|509.88|0
1627287380000|2021-07-26 08:16:20|512.1|509.7|512.46|510.06|512.46|510.06|512.1|509.7|0
1627287410000|2021-07-26 08:16:50|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1627287420000|2021-07-26 08:17:00|512.28|509.88|512.64|510.24|512.64|510.24|512.28|509.88|0
1627287440000|2021-07-26 08:17:20|512.46|510.06|512.1|509.7|512.46|510.06|512.1|509.7|0
1627287450000|2021-07-26 08:17:30|512.19|509.79|512.46|510.06|512.46|510.06|512.19|509.79|0
1627287460000|2021-07-26 08:17:40|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1627287520000|2021-07-26 08:18:40|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627287530000|2021-07-26 08:18:50|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1627287540000|2021-07-26 08:19:00|512.46|510.06|512.54|510.14|512.54|510.14|512.46|510.06|0
1627287550000|2021-07-26 08:19:10|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1627287560000|2021-07-26 08:19:20|512.37|509.97|512.46|510.06|512.46|510.06|512.37|509.97|0
1627287570000|2021-07-26 08:19:30|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1627287580000|2021-07-26 08:19:40|512.46|510.06|512.46|510.06|512.64|510.24|512.46|510.06|0
1627287590000|2021-07-26 08:19:50|512.64|510.24|512.64|510.24|512.64|510.24|512.54|510.14|0
1627287600000|2021-07-26 08:20:00|512.46|510.06|512.28|509.88|512.46|510.06|512.28|509.88|0
1627287610000|2021-07-26 08:20:10|512.1|509.7|512.64|510.24|512.64|510.24|512.1|509.7|0
1627287620000|2021-07-26 08:20:20|512.46|510.06|512.46|510.06|512.46|510.06|512.46|510.06|0
1627287630000|2021-07-26 08:20:30|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627287640000|2021-07-26 08:20:40|512.46|510.06|512.46|510.06|512.64|510.24|512.46|510.06|0
1627287650000|2021-07-26 08:20:50|512.28|509.88|512.36|509.96|512.46|510.06|512.28|509.88|0
1627287660000|2021-07-26 08:21:00|512.28|509.88|512.64|510.24|512.64|510.24|512.28|509.88|0
1627287680000|2021-07-26 08:21:20|512.82|510.42|512.82|510.42|512.82|510.42|512.82|510.42|0
1627287690000|2021-07-26 08:21:30|512.99|510.59|513.17|510.77|513.17|510.77|512.99|510.59|0
1627287700000|2021-07-26 08:21:40|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1627287710000|2021-07-26 08:21:50|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1627287720000|2021-07-26 08:22:00|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1627287740000|2021-07-26 08:22:20|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1627287750000|2021-07-26 08:22:30|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1627287760000|2021-07-26 08:22:40|513.53|511.13|513.53|511.13|513.53|511.13|513.53|511.13|0
1627287780000|2021-07-26 08:23:00|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1627287790000|2021-07-26 08:23:10|513.53|511.13|513.17|510.77|513.53|511.13|513.17|510.77|0
1627287800000|2021-07-26 08:23:20|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1627287810000|2021-07-26 08:23:30|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1627287820000|2021-07-26 08:23:40|512.81|510.41|512.99|510.59|512.99|510.59|512.81|510.41|0
1627287830000|2021-07-26 08:23:50|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627287840000|2021-07-26 08:24:00|512.64|510.24|512.9|510.5|512.9|510.5|512.64|510.24|0
1627287850000|2021-07-26 08:24:10|512.81|510.41|512.64|510.24|512.81|510.41|512.64|510.24|0
1627287870000|2021-07-26 08:24:30|512.72|510.32|512.64|510.24|512.72|510.32|512.64|510.24|0
1627287880000|2021-07-26 08:24:40|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627287890000|2021-07-26 08:24:50|512.64|510.24|512.81|510.41|512.81|510.41|512.64|510.24|0
1627287900000|2021-07-26 08:25:00|512.72|510.32|512.64|510.24|512.72|510.32|512.64|510.24|0
1627287910000|2021-07-26 08:25:10|512.46|510.06|512.63|510.23|512.63|510.23|512.36|509.96|0
1627287940000|2021-07-26 08:25:40|512.54|510.14|512.63|510.23|512.63|510.23|512.54|510.14|0
1627287970000|2021-07-26 08:26:10|512.46|510.06|512.46|510.06|512.46|510.06|512.28|509.88|0
1627287980000|2021-07-26 08:26:20|512.28|509.88|512.1|509.7|512.28|509.88|512.1|509.7|0
1627288000000|2021-07-26 08:26:40|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1627288010000|2021-07-26 08:26:50|512.46|510.06|512.28|509.88|512.46|510.06|512.28|509.88|0
1627288030000|2021-07-26 08:27:10|512.36|509.96|512.46|510.06|512.46|510.06|512.36|509.96|0
1627288040000|2021-07-26 08:27:20|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627288050000|2021-07-26 08:27:30|512.72|510.32|512.63|510.23|512.72|510.32|512.63|510.23|0
1627288060000|2021-07-26 08:27:40|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627288070000|2021-07-26 08:27:50|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1627288080000|2021-07-26 08:28:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1627288090000|2021-07-26 08:28:10|512.99|510.59|512.9|510.5|512.99|510.59|512.9|510.5|0
1627288100000|2021-07-26 08:28:20|512.81|510.41|512.45|510.05|512.81|510.41|512.45|510.05|0
1627288110000|2021-07-26 08:28:30|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1627288120000|2021-07-26 08:28:40|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627288140000|2021-07-26 08:29:00|512.99|510.59|512.81|510.41|512.99|510.59|512.63|510.23|0
1627288150000|2021-07-26 08:29:10|512.63|510.23|512.81|510.41|512.81|510.41|512.63|510.23|0
1627288170000|2021-07-26 08:29:30|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1627288180000|2021-07-26 08:29:40|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1627288200000|2021-07-26 08:30:00|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1627288210000|2021-07-26 08:30:10|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1627288220000|2021-07-26 08:30:20|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1627288230000|2021-07-26 08:30:30|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1627288240000|2021-07-26 08:30:40|512.63|510.23|512.63|510.23|512.63|510.23|512.63|510.23|0
1627288250000|2021-07-26 08:30:50|512.81|510.41|512.99|510.59|512.99|510.59|512.81|510.41|0
1627288260000|2021-07-26 08:31:00|513.17|510.77|513.35|510.95|513.35|510.95|513.17|510.77|0
1627288270000|2021-07-26 08:31:10|513.17|510.77|513.35|510.95|513.35|510.95|513.17|510.77|0
1627288280000|2021-07-26 08:31:20|513.17|510.77|513.35|510.95|513.35|510.95|513.17|510.77|0
1627288290000|2021-07-26 08:31:30|513.26|510.86|513.17|510.77|513.35|510.95|513.17|510.77|0
1627288300000|2021-07-26 08:31:40|513.26|510.86|513.35|510.95|513.53|511.13|513.26|510.86|0
1627288310000|2021-07-26 08:31:50|513.53|511.13|513.61|511.21|513.61|511.21|513.53|511.13|0
1627288320000|2021-07-26 08:32:00|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1627288330000|2021-07-26 08:32:10|513.61|511.21|513.89|511.49|513.89|511.49|513.61|511.21|0
1627288340000|2021-07-26 08:32:20|514.07|511.67|513.89|511.49|514.07|511.67|513.89|511.49|0
1627288350000|2021-07-26 08:32:30|513.71|511.31|513.71|511.31|513.71|511.31|513.71|511.31|0
1627288360000|2021-07-26 08:32:40|513.53|511.13|513.71|511.31|513.71|511.31|513.53|511.13|0
1627288370000|2021-07-26 08:32:50|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1627288380000|2021-07-26 08:33:00|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1627288390000|2021-07-26 08:33:10|514.15|511.75|514.07|511.67|514.15|511.75|514.07|511.67|0
1627288400000|2021-07-26 08:33:20|513.89|511.49|514.07|511.67|514.07|511.67|513.89|511.49|0
1627288420000|2021-07-26 08:33:40|513.89|511.49|513.89|511.49|513.89|511.49|513.89|511.49|0
1627288430000|2021-07-26 08:33:50|513.71|511.31|513.89|511.49|513.89|511.49|513.71|511.31|0
1627288440000|2021-07-26 08:34:00|513.71|511.31|514.24|511.84|514.24|511.84|513.71|511.31|0
1627288450000|2021-07-26 08:34:10|514.42|512.02|514.42|512.02|514.42|512.02|514.24|511.84|0
1627288460000|2021-07-26 08:34:20|514.96|512.56|514.78|512.38|514.96|512.56|514.78|512.38|0
1627288480000|2021-07-26 08:34:40|514.96|512.56|515.14|512.74|515.14|512.74|514.96|512.56|0
1627288490000|2021-07-26 08:34:50|515.32|512.92|515.86|513.46|515.86|513.46|515.32|512.92|0
1627288500000|2021-07-26 08:35:00|515.68|513.28|515.68|513.28|515.86|513.46|515.68|513.28|0
1627288510000|2021-07-26 08:35:10|515.86|513.46|515.68|513.28|515.86|513.46|515.68|513.28|0
1627288520000|2021-07-26 08:35:20|515.86|513.46|515.86|513.46|515.86|513.46|515.86|513.46|0
1627288530000|2021-07-26 08:35:30|515.68|513.28|515.68|513.28|515.68|513.28|515.68|513.28|0
1627288540000|2021-07-26 08:35:40|515.77|513.37|515.68|513.28|515.86|513.46|515.68|513.28|0
1627288550000|2021-07-26 08:35:50|515.59|513.19|515.68|513.28|515.68|513.28|515.59|513.19|0
1627288560000|2021-07-26 08:36:00|515.86|513.46|515.68|513.28|515.86|513.46|515.68|513.28|0
1627288570000|2021-07-26 08:36:10|515.86|513.46|515.68|513.28|515.86|513.46|515.68|513.28|0
1627288590000|2021-07-26 08:36:30|515.5|513.1|515.5|513.1|515.5|513.1|515.5|513.1|0
1627288600000|2021-07-26 08:36:40|515.68|513.28|515.77|513.37|515.77|513.37|515.68|513.28|0
1627288610000|2021-07-26 08:36:50|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1627288620000|2021-07-26 08:37:00|515.95|513.55|515.95|513.55|515.95|513.55|515.95|513.55|0
1627288630000|2021-07-26 08:37:10|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1627288650000|2021-07-26 08:37:30|516.22|513.82|516.58|514.18|516.58|514.18|516.22|513.82|0
1627288660000|2021-07-26 08:37:40|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1627288670000|2021-07-26 08:37:50|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1627288680000|2021-07-26 08:38:00|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1627288690000|2021-07-26 08:38:10|516.4|514|516.4|514|516.4|514|516.4|514|0
1627288700000|2021-07-26 08:38:20|516.48|514.08|516.76|514.36|516.76|514.36|516.4|514|0
1627288710000|2021-07-26 08:38:30|516.84|514.44|516.76|514.36|516.94|514.54|516.76|514.36|0
1627288720000|2021-07-26 08:38:40|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627288730000|2021-07-26 08:38:50|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627288740000|2021-07-26 08:39:00|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1627288750000|2021-07-26 08:39:10|516.4|514|516.4|514|516.48|514.08|516.4|514|0
1627288760000|2021-07-26 08:39:20|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1627288790000|2021-07-26 08:39:50|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627288800000|2021-07-26 08:40:00|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627288820000|2021-07-26 08:40:20|516.4|514|516.22|513.82|516.4|514|516.22|513.82|0
1627288830000|2021-07-26 08:40:30|516.4|514|516.4|514|516.4|514|516.3|513.9|0
1627288860000|2021-07-26 08:41:00|516.58|514.18|516.94|514.54|516.94|514.54|516.58|514.18|0
1627288870000|2021-07-26 08:41:10|516.76|514.36|516.4|514|516.76|514.36|516.4|514|0
1627288880000|2021-07-26 08:41:20|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627288890000|2021-07-26 08:41:30|516.4|514|516.4|514|516.4|514|516.4|514|0
1627288900000|2021-07-26 08:41:40|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627288920000|2021-07-26 08:42:00|516.48|514.08|516.4|514|516.58|514.18|516.4|514|0
1627288930000|2021-07-26 08:42:10|516.48|514.08|516.48|514.08|516.48|514.08|516.48|514.08|0
1627288940000|2021-07-26 08:42:20|516.4|514|516.4|514|516.48|514.08|516.4|514|0
1627288960000|2021-07-26 08:42:40|516.58|514.18|516.58|514.18|516.58|514.18|516.4|514|0
1627288970000|2021-07-26 08:42:50|516.76|514.36|516.58|514.18|516.76|514.36|516.58|514.18|0
1627288990000|2021-07-26 08:43:10|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1627289000000|2021-07-26 08:43:20|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1627289010000|2021-07-26 08:43:30|516.66|514.26|516.66|514.26|516.66|514.26|516.66|514.26|0
1627289020000|2021-07-26 08:43:40|516.58|514.18|516.58|514.18|516.75|514.35|516.58|514.18|0
1627289040000|2021-07-26 08:44:00|516.75|514.35|517.11|514.71|517.11|514.71|516.75|514.35|0
1627289050000|2021-07-26 08:44:10|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627289060000|2021-07-26 08:44:20|517.56|515.16|517.83|515.43|517.83|515.43|517.56|515.16|0
1627289070000|2021-07-26 08:44:30|518.19|515.79|518.01|515.61|518.19|515.79|518.01|515.61|0
1627289080000|2021-07-26 08:44:40|517.83|515.43|517.65|515.25|517.83|515.43|517.65|515.25|0
1627289090000|2021-07-26 08:44:50|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1627289100000|2021-07-26 08:45:00|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289110000|2021-07-26 08:45:10|517.38|514.98|517.11|514.71|517.38|514.98|517.11|514.71|0
1627289120000|2021-07-26 08:45:20|517.29|514.89|517.29|514.89|517.29|514.89|517.11|514.71|0
1627289130000|2021-07-26 08:45:30|517.2|514.8|517.47|515.07|517.47|515.07|517.2|514.8|0
1627289140000|2021-07-26 08:45:40|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627289150000|2021-07-26 08:45:50|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1627289160000|2021-07-26 08:46:00|517.83|515.43|518.19|515.79|518.19|515.79|517.83|515.43|0
1627289170000|2021-07-26 08:46:10|518.28|515.88|518.01|515.61|518.28|515.88|518.01|515.61|0
1627289180000|2021-07-26 08:46:20|518.19|515.79|518.37|515.97|518.37|515.97|518.19|515.79|0
1627289190000|2021-07-26 08:46:30|518.55|516.15|518.55|516.15|518.55|516.15|518.37|515.97|0
1627289200000|2021-07-26 08:46:40|518.73|516.33|518.73|516.33|518.73|516.33|518.55|516.15|0
1627289210000|2021-07-26 08:46:50|518.55|516.15|518.64|516.24|518.64|516.24|518.55|516.15|0
1627289220000|2021-07-26 08:47:00|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627289230000|2021-07-26 08:47:10|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1627289240000|2021-07-26 08:47:20|518.37|515.97|518.73|516.33|518.73|516.33|518.37|515.97|0
1627289250000|2021-07-26 08:47:30|518.64|516.24|518.37|515.97|518.64|516.24|518.37|515.97|0
1627289260000|2021-07-26 08:47:40|518.28|515.88|518.01|515.61|518.28|515.88|518.01|515.61|0
1627289270000|2021-07-26 08:47:50|518.19|515.79|517.83|515.43|518.19|515.79|517.74|515.34|0
1627289280000|2021-07-26 08:48:00|517.65|515.25|517.65|515.25|517.83|515.43|517.65|515.25|0
1627289290000|2021-07-26 08:48:10|517.74|515.34|517.65|515.25|517.83|515.43|517.65|515.25|0
1627289300000|2021-07-26 08:48:20|517.56|515.16|517.56|515.16|517.56|515.16|517.56|515.16|0
1627289310000|2021-07-26 08:48:30|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627289320000|2021-07-26 08:48:40|517.56|515.16|517.56|515.16|517.65|515.25|517.56|515.16|0
1627289330000|2021-07-26 08:48:50|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1627289340000|2021-07-26 08:49:00|517.47|515.07|517.47|515.07|517.47|515.07|517.38|514.98|0
1627289350000|2021-07-26 08:49:10|517.65|515.25|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289460000|2021-07-26 08:51:00|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627289470000|2021-07-26 08:51:10|517.83|515.43|517.65|515.25|517.83|515.43|517.65|515.25|0
1627289480000|2021-07-26 08:51:20|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627289490000|2021-07-26 08:51:30|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289530000|2021-07-26 08:52:10|517.65|515.25|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289550000|2021-07-26 08:52:30|517.65|515.25|517.74|515.34|517.83|515.43|517.65|515.25|0
1627289560000|2021-07-26 08:52:40|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627289570000|2021-07-26 08:52:50|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627289580000|2021-07-26 08:53:00|517.74|515.34|517.65|515.25|517.74|515.34|517.65|515.25|0
1627289590000|2021-07-26 08:53:10|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627289630000|2021-07-26 08:53:50|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627289640000|2021-07-26 08:54:00|518.19|515.79|518.01|515.61|518.19|515.79|518.01|515.61|0
1627289650000|2021-07-26 08:54:10|517.83|515.43|517.83|515.43|517.83|515.43|517.65|515.25|0
1627289680000|2021-07-26 08:54:40|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627289700000|2021-07-26 08:55:00|517.47|515.07|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289710000|2021-07-26 08:55:10|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627289720000|2021-07-26 08:55:20|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289730000|2021-07-26 08:55:30|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627289740000|2021-07-26 08:55:40|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289760000|2021-07-26 08:56:00|517.29|514.89|517.29|514.89|517.47|515.07|517.29|514.89|0
1627289770000|2021-07-26 08:56:10|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627289800000|2021-07-26 08:56:40|517.47|515.07|517.29|514.89|517.47|515.07|517.29|514.89|0
1627289810000|2021-07-26 08:56:50|517.38|514.98|517.29|514.89|517.38|514.98|517.29|514.89|0
1627289820000|2021-07-26 08:57:00|517.11|514.71|517.29|514.89|517.29|514.89|517.11|514.71|0
1627289830000|2021-07-26 08:57:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289840000|2021-07-26 08:57:20|517.65|515.25|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289850000|2021-07-26 08:57:30|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627289860000|2021-07-26 08:57:40|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627289870000|2021-07-26 08:57:50|517.29|514.89|517.47|515.07|517.47|515.07|517.29|514.89|0
1627289880000|2021-07-26 08:58:00|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627289890000|2021-07-26 08:58:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627289900000|2021-07-26 08:58:20|517.37|514.97|517.65|515.25|517.65|515.25|517.37|514.97|0
1627289910000|2021-07-26 08:58:30|517.55|515.15|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289920000|2021-07-26 08:58:40|517.55|515.15|517.47|515.07|517.55|515.15|517.47|515.07|0
1627289930000|2021-07-26 08:58:50|517.55|515.15|517.65|515.25|517.65|515.25|517.55|515.15|0
1627289940000|2021-07-26 08:59:00|517.55|515.15|517.65|515.25|517.65|515.25|517.55|515.15|0
1627289950000|2021-07-26 08:59:10|517.47|515.07|517.47|515.07|517.65|515.25|517.47|515.07|0
1627289980000|2021-07-26 08:59:40|517.37|514.97|517.37|514.97|517.37|514.97|517.37|514.97|0
1627289990000|2021-07-26 08:59:50|517.47|515.07|517.37|514.97|517.47|515.07|517.37|514.97|0
1627290000000|2021-07-26 09:00:00|517.29|514.89|517.47|515.07|517.47|515.07|517.29|514.89|0
1627290010000|2021-07-26 09:00:10|517.37|514.97|517.47|515.07|517.47|515.07|517.37|514.97|0
1627290020000|2021-07-26 09:00:20|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627290030000|2021-07-26 09:00:30|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627290060000|2021-07-26 09:01:00|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627290070000|2021-07-26 09:01:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627290110000|2021-07-26 09:01:50|517.65|515.25|517.47|515.07|517.65|515.25|517.47|515.07|0
1627290120000|2021-07-26 09:02:00|517.65|515.25|518.01|515.61|518.01|515.61|517.65|515.25|0
1627290130000|2021-07-26 09:02:10|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627290150000|2021-07-26 09:02:30|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1627290160000|2021-07-26 09:02:40|517.83|515.43|518.01|515.61|518.01|515.61|517.83|515.43|0
1627290180000|2021-07-26 09:03:00|518.19|515.79|518.37|515.97|518.37|515.97|518.19|515.79|0
1627290190000|2021-07-26 09:03:10|518.63|516.23|518.19|515.79|518.63|516.23|518.09|515.69|0
1627290200000|2021-07-26 09:03:20|518.27|515.87|518.19|515.79|518.27|515.87|518.19|515.79|0
1627290210000|2021-07-26 09:03:30|518.37|515.97|518.19|515.79|518.37|515.97|518.19|515.79|0
1627290230000|2021-07-26 09:03:50|518.01|515.61|518.19|515.79|518.19|515.79|518.01|515.61|0
1627290240000|2021-07-26 09:04:00|518.09|515.69|518.19|515.79|518.19|515.79|517.83|515.43|0
1627290250000|2021-07-26 09:04:10|518.09|515.69|518.19|515.79|518.19|515.79|518.01|515.61|0
1627290260000|2021-07-26 09:04:20|518.01|515.61|517.83|515.43|518.01|515.61|517.83|515.43|0
1627290270000|2021-07-26 09:04:30|517.73|515.33|517.65|515.25|517.83|515.43|517.65|515.25|0
1627290280000|2021-07-26 09:04:40|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627290300000|2021-07-26 09:05:00|518.01|515.61|518.01|515.61|518.09|515.69|518.01|515.61|0
1627290310000|2021-07-26 09:05:10|518.19|515.79|518.01|515.61|518.19|515.79|518.01|515.61|0
1627290320000|2021-07-26 09:05:20|518.19|515.79|518.01|515.61|518.19|515.79|518.01|515.61|0
1627290330000|2021-07-26 09:05:30|518.19|515.79|518.37|515.97|518.37|515.97|518.19|515.79|0
1627290340000|2021-07-26 09:05:40|518.55|516.15|518.55|516.15|518.55|516.15|518.37|515.97|0
1627290350000|2021-07-26 09:05:50|518.63|516.23|518.73|516.33|518.73|516.33|518.55|516.15|0
1627290360000|2021-07-26 09:06:00|518.91|516.51|518.73|516.33|518.91|516.51|518.73|516.33|0
1627290370000|2021-07-26 09:06:10|518.81|516.41|518.63|516.23|518.81|516.41|518.63|516.23|0
1627290380000|2021-07-26 09:06:20|518.73|516.33|518.72|516.32|518.91|516.51|518.72|516.32|0
1627290390000|2021-07-26 09:06:30|518.9|516.5|518.9|516.5|518.9|516.5|518.9|516.5|0
1627290400000|2021-07-26 09:06:40|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1627290420000|2021-07-26 09:07:00|518.9|516.5|518.9|516.5|518.9|516.5|518.9|516.5|0
1627290430000|2021-07-26 09:07:10|519.08|516.68|519.26|516.86|519.26|516.86|519.08|516.68|0
1627290450000|2021-07-26 09:07:30|519.63|517.23|519.63|517.23|519.63|517.23|519.44|517.04|0
1627290460000|2021-07-26 09:07:40|519.81|517.41|519.63|517.23|519.81|517.41|519.63|517.23|0
1627290470000|2021-07-26 09:07:50|519.44|517.04|519.44|517.04|519.63|517.23|519.44|517.04|0
1627290480000|2021-07-26 09:08:00|519.62|517.22|519.62|517.22|519.62|517.22|519.53|517.13|0
1627290490000|2021-07-26 09:08:10|519.71|517.31|519.99|517.59|519.99|517.59|519.71|517.31|0
1627290500000|2021-07-26 09:08:20|520.35|517.95|520.35|517.95|520.35|517.95|520.17|517.77|0
1627290510000|2021-07-26 09:08:30|520.17|517.77|520.53|518.13|520.53|518.13|520.17|517.77|0
1627290520000|2021-07-26 09:08:40|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1627290530000|2021-07-26 09:08:50|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1627290540000|2021-07-26 09:09:00|519.99|517.59|520.17|517.77|520.17|517.77|519.98|517.58|0
1627290560000|2021-07-26 09:09:20|520.25|517.85|520.53|518.13|520.53|518.13|520.25|517.85|0
1627290570000|2021-07-26 09:09:30|520.35|517.95|520.43|518.03|520.43|518.03|520.35|517.95|0
1627290580000|2021-07-26 09:09:40|520.53|518.13|520.53|518.13|520.53|518.13|520.35|517.95|0
1627290590000|2021-07-26 09:09:50|520.35|517.95|520.53|518.13|520.53|518.13|520.35|517.95|0
1627290600000|2021-07-26 09:10:00|520.35|517.95|520.35|517.95|520.35|517.95|520.16|517.76|0
1627290610000|2021-07-26 09:10:10|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627290620000|2021-07-26 09:10:20|519.98|517.58|519.98|517.58|519.98|517.58|519.8|517.4|0
1627290630000|2021-07-26 09:10:30|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627290650000|2021-07-26 09:10:50|519.8|517.4|519.53|517.13|519.8|517.4|519.53|517.13|0
1627290660000|2021-07-26 09:11:00|519.44|517.04|519.44|517.04|519.53|517.13|519.44|517.04|0
1627290670000|2021-07-26 09:11:10|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1627290680000|2021-07-26 09:11:20|519.44|517.04|519.62|517.22|519.62|517.22|519.44|517.04|0
1627290690000|2021-07-26 09:11:30|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1627290700000|2021-07-26 09:11:40|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1627290720000|2021-07-26 09:12:00|519.26|516.86|519.44|517.04|519.44|517.04|519.26|516.86|0
1627290760000|2021-07-26 09:12:40|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1627290780000|2021-07-26 09:13:00|519.08|516.68|519.26|516.86|519.26|516.86|519.08|516.68|0
1627290790000|2021-07-26 09:13:10|519.44|517.04|519.44|517.04|519.62|517.22|519.44|517.04|0
1627290800000|2021-07-26 09:13:20|519.62|517.22|519.44|517.04|519.62|517.22|519.26|516.86|0
1627290850000|2021-07-26 09:14:10|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1627290860000|2021-07-26 09:14:20|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1627290870000|2021-07-26 09:14:30|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1627290880000|2021-07-26 09:14:40|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1627290890000|2021-07-26 09:14:50|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627290900000|2021-07-26 09:15:00|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1627290910000|2021-07-26 09:15:10|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627290930000|2021-07-26 09:15:30|521.11|518.71|519.34|516.94|521.11|518.71|519.34|516.94|0
1627290950000|2021-07-26 09:15:50|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627290990000|2021-07-26 09:16:30|519.16|516.76|519.34|516.94|519.34|516.94|518.98|516.58|0
1627291000000|2021-07-26 09:16:40|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627291030000|2021-07-26 09:17:10|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627291040000|2021-07-26 09:17:20|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627291050000|2021-07-26 09:17:30|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627291060000|2021-07-26 09:17:40|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627291110000|2021-07-26 09:18:30|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627291120000|2021-07-26 09:18:40|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627291170000|2021-07-26 09:19:30|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627291180000|2021-07-26 09:19:40|519.88|517.48|519.52|517.12|519.88|517.48|519.52|517.12|0
1627291190000|2021-07-26 09:19:50|519.34|516.94|519.34|516.94|519.34|516.94|519.16|516.76|0
1627291200000|2021-07-26 09:20:00|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627291300000|2021-07-26 09:21:40|519.16|516.76|519.16|516.76|519.34|516.94|519.16|516.76|0
1627291310000|2021-07-26 09:21:50|519.24|516.84|519.16|516.76|519.24|516.84|519.16|516.76|0
1627291330000|2021-07-26 09:22:10|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627291340000|2021-07-26 09:22:20|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627291350000|2021-07-26 09:22:30|519.34|516.94|519.06|516.66|519.34|516.94|519.06|516.66|0
1627291360000|2021-07-26 09:22:40|518.98|516.58|519.16|516.76|519.16|516.76|518.98|516.58|0
1627291380000|2021-07-26 09:23:00|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1627291420000|2021-07-26 09:23:40|519.16|516.76|519.7|517.3|519.7|517.3|519.16|516.76|0
1627291430000|2021-07-26 09:23:50|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627291460000|2021-07-26 09:24:20|519.7|517.3|519.7|517.3|519.7|517.3|519.6|517.2|0
1627291470000|2021-07-26 09:24:30|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627291490000|2021-07-26 09:24:50|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1627291500000|2021-07-26 09:25:00|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1627291520000|2021-07-26 09:25:20|520.14|517.74|520.14|517.74|520.14|517.74|520.14|517.74|0
1627291530000|2021-07-26 09:25:30|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627291540000|2021-07-26 09:25:40|520.42|518.02|520.6|518.2|520.78|518.38|520.42|518.02|0
1627291550000|2021-07-26 09:25:50|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627291560000|2021-07-26 09:26:00|520.42|518.02|521.14|518.74|521.14|518.74|520.42|518.02|0
1627291570000|2021-07-26 09:26:10|520.96|518.56|521.32|518.92|521.32|518.92|520.96|518.56|0
1627291590000|2021-07-26 09:26:30|521.14|518.74|521.5|519.1|521.5|519.1|521.14|518.74|0
1627291600000|2021-07-26 09:26:40|521.32|518.92|521.32|518.92|521.5|519.1|521.32|518.92|0
1627291610000|2021-07-26 09:26:50|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1627291620000|2021-07-26 09:27:00|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627291630000|2021-07-26 09:27:10|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1627291640000|2021-07-26 09:27:20|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1627291650000|2021-07-26 09:27:30|520.6|518.2|520.78|518.38|520.96|518.56|520.6|518.2|0
1627291660000|2021-07-26 09:27:40|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627291690000|2021-07-26 09:28:10|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627291700000|2021-07-26 09:28:20|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627291710000|2021-07-26 09:28:30|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1627291720000|2021-07-26 09:28:40|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627291770000|2021-07-26 09:29:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627291780000|2021-07-26 09:29:40|520.6|518.2|520.78|518.38|520.78|518.38|520.6|518.2|0
1627291790000|2021-07-26 09:29:50|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627291800000|2021-07-26 09:30:00|520.5|518.1|520.6|518.2|520.6|518.2|520.5|518.1|0
1627291810000|2021-07-26 09:30:10|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627291840000|2021-07-26 09:30:40|520.41|518.01|520.23|517.83|520.41|518.01|520.23|517.83|0
1627291870000|2021-07-26 09:31:10|520.41|518.01|520.78|518.38|520.96|518.56|520.41|518.01|0
1627291900000|2021-07-26 09:31:40|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627291910000|2021-07-26 09:31:50|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1627291920000|2021-07-26 09:32:00|521.32|518.92|521.5|519.1|521.5|519.1|521.14|518.74|0
1627291930000|2021-07-26 09:32:10|521.32|518.92|521.14|518.74|521.32|518.92|520.96|518.56|0
1627291940000|2021-07-26 09:32:20|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1627291950000|2021-07-26 09:32:30|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1627291960000|2021-07-26 09:32:40|521.14|518.74|521.14|518.74|521.14|518.74|520.96|518.56|0
1627291970000|2021-07-26 09:32:50|521.04|518.64|520.77|518.37|521.04|518.64|520.77|518.37|0
1627291990000|2021-07-26 09:33:10|520.96|518.56|520.77|518.37|520.96|518.56|520.77|518.37|0
1627292000000|2021-07-26 09:33:20|520.96|518.56|520.77|518.37|520.96|518.56|520.77|518.37|0
1627292010000|2021-07-26 09:33:30|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627292020000|2021-07-26 09:33:40|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1627292030000|2021-07-26 09:33:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627292050000|2021-07-26 09:34:10|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627292060000|2021-07-26 09:34:20|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627292070000|2021-07-26 09:34:30|521.5|519.1|521.32|518.92|521.5|519.1|521.32|518.92|0
1627292080000|2021-07-26 09:34:40|521.4|519|521.5|519.1|521.5|519.1|521.4|519|0
1627292090000|2021-07-26 09:34:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627292100000|2021-07-26 09:35:00|521.86|519.46|522.22|519.82|522.22|519.82|521.86|519.46|0
1627292120000|2021-07-26 09:35:20|522.04|519.64|521.68|519.28|522.04|519.64|521.68|519.28|0
1627292130000|2021-07-26 09:35:30|521.86|519.46|521.86|519.46|522.04|519.64|521.86|519.46|0
1627292140000|2021-07-26 09:35:40|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627292150000|2021-07-26 09:35:50|521.5|519.1|521.32|518.92|521.5|519.1|521.32|518.92|0
1627292160000|2021-07-26 09:36:00|521.68|519.28|521.32|518.92|521.68|519.28|521.32|518.92|0
1627292170000|2021-07-26 09:36:10|521.5|519.1|521.13|518.73|521.5|519.1|521.13|518.73|0
1627292180000|2021-07-26 09:36:20|521.5|519.1|521.68|519.28|521.68|519.28|521.5|519.1|0
1627292190000|2021-07-26 09:36:30|521.76|519.36|521.5|519.1|521.76|519.36|521.5|519.1|0
1627292200000|2021-07-26 09:36:40|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1627292210000|2021-07-26 09:36:50|521.68|519.28|521.68|519.28|521.68|519.28|521.58|519.18|0
1627292220000|2021-07-26 09:37:00|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627292230000|2021-07-26 09:37:10|522.12|519.72|522.04|519.64|522.22|519.82|522.04|519.64|0
1627292240000|2021-07-26 09:37:20|522.22|519.82|522.22|519.82|522.22|519.82|522.04|519.64|0
1627292270000|2021-07-26 09:37:50|522.04|519.64|521.86|519.46|522.04|519.64|521.86|519.46|0
1627292290000|2021-07-26 09:38:10|522.04|519.64|521.86|519.46|522.04|519.64|521.86|519.46|0
1627292300000|2021-07-26 09:38:20|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627292310000|2021-07-26 09:38:30|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627292320000|2021-07-26 09:38:40|521.76|519.36|521.86|519.46|521.86|519.46|521.68|519.28|0
1627292330000|2021-07-26 09:38:50|521.76|519.36|521.68|519.28|521.76|519.36|521.68|519.28|0
1627292340000|2021-07-26 09:39:00|521.86|519.46|522.04|519.64|522.04|519.64|521.86|519.46|0
1627292350000|2021-07-26 09:39:10|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627292370000|2021-07-26 09:39:30|521.76|519.36|521.76|519.36|521.76|519.36|521.76|519.36|0
1627292380000|2021-07-26 09:39:40|521.86|519.46|522.22|519.82|522.22|519.82|521.86|519.46|0
1627292400000|2021-07-26 09:40:00|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627292410000|2021-07-26 09:40:10|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1627292420000|2021-07-26 09:40:20|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627292440000|2021-07-26 09:40:40|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627292450000|2021-07-26 09:40:50|521.85|519.45|522.04|519.64|522.04|519.64|521.85|519.45|0
1627292460000|2021-07-26 09:41:00|521.94|519.54|521.85|519.45|521.94|519.54|521.85|519.45|0
1627292470000|2021-07-26 09:41:10|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1627292480000|2021-07-26 09:41:20|521.76|519.36|521.67|519.27|521.76|519.36|521.67|519.27|0
1627292500000|2021-07-26 09:41:40|521.49|519.09|521.49|519.09|521.58|519.18|521.49|519.09|0
1627292510000|2021-07-26 09:41:50|521.4|519|521.4|519|521.4|519|521.4|519|0
1627292520000|2021-07-26 09:42:00|521.49|519.09|521.58|519.18|521.67|519.27|521.49|519.09|0
1627292530000|2021-07-26 09:42:10|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1627292570000|2021-07-26 09:42:50|521.49|519.09|521.67|519.27|521.67|519.27|521.49|519.09|0
1627292590000|2021-07-26 09:43:10|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1627292600000|2021-07-26 09:43:20|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1627292610000|2021-07-26 09:43:30|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1627292620000|2021-07-26 09:43:40|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1627292640000|2021-07-26 09:44:00|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1627292670000|2021-07-26 09:44:30|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1627292680000|2021-07-26 09:44:40|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1627292690000|2021-07-26 09:44:50|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1627292700000|2021-07-26 09:45:00|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1627292710000|2021-07-26 09:45:10|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1627292760000|2021-07-26 09:46:00|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1627292770000|2021-07-26 09:46:10|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1627292790000|2021-07-26 09:46:30|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1627292800000|2021-07-26 09:46:40|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1627292810000|2021-07-26 09:46:50|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1627292830000|2021-07-26 09:47:10|522.58|520.18|522.94|520.54|522.94|520.54|522.58|520.18|0
1627292840000|2021-07-26 09:47:20|523.02|520.62|523.12|520.72|523.12|520.72|522.94|520.54|0
1627292860000|2021-07-26 09:47:40|522.76|520.36|522.57|520.17|522.76|520.36|522.57|520.17|0
1627292870000|2021-07-26 09:47:50|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1627292880000|2021-07-26 09:48:00|522.94|520.54|522.94|520.54|522.94|520.54|522.76|520.36|0
1627292890000|2021-07-26 09:48:10|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627292900000|2021-07-26 09:48:20|523.2|520.8|523.12|520.72|523.2|520.8|523.12|520.72|0
1627292910000|2021-07-26 09:48:30|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1627292920000|2021-07-26 09:48:40|523.12|520.72|523.3|520.9|523.3|520.9|523.12|520.72|0
1627292940000|2021-07-26 09:49:00|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627292950000|2021-07-26 09:49:10|523.02|520.62|522.94|520.54|523.02|520.62|522.94|520.54|0
1627292960000|2021-07-26 09:49:20|523.12|520.72|523.12|520.72|523.12|520.72|523.02|520.62|0
1627292970000|2021-07-26 09:49:30|523.3|520.9|523.12|520.72|523.3|520.9|523.12|520.72|0
1627292980000|2021-07-26 09:49:40|523.2|520.8|523.3|520.9|523.3|520.9|523.2|520.8|0
1627293000000|2021-07-26 09:50:00|523.2|520.8|523.12|520.72|523.2|520.8|523.12|520.72|0
1627293010000|2021-07-26 09:50:10|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1627293020000|2021-07-26 09:50:20|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627293030000|2021-07-26 09:50:30|522.75|520.35|522.75|520.35|522.94|520.54|522.75|520.35|0
1627293050000|2021-07-26 09:50:50|522.94|520.54|522.94|520.54|522.94|520.54|522.84|520.44|0
1627293060000|2021-07-26 09:51:00|522.84|520.44|522.94|520.54|522.94|520.54|522.84|520.44|0
1627293070000|2021-07-26 09:51:10|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627293110000|2021-07-26 09:51:50|522.93|520.53|522.75|520.35|522.93|520.53|522.75|520.35|0
1627293120000|2021-07-26 09:52:00|522.93|520.53|523.12|520.72|523.12|520.72|522.93|520.53|0
1627293130000|2021-07-26 09:52:10|523.02|520.62|523.02|520.62|523.02|520.62|522.93|520.53|0
1627293140000|2021-07-26 09:52:20|523.12|520.72|522.93|520.53|523.12|520.72|522.93|520.53|0
1627293160000|2021-07-26 09:52:40|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1627293170000|2021-07-26 09:52:50|522.75|520.35|522.57|520.17|522.75|520.35|522.57|520.17|0
1627293180000|2021-07-26 09:53:00|522.75|520.35|522.57|520.17|522.75|520.35|522.57|520.17|0
1627293190000|2021-07-26 09:53:10|522.66|520.26|522.57|520.17|522.66|520.26|522.48|520.08|0
1627293200000|2021-07-26 09:53:20|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1627293210000|2021-07-26 09:53:30|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1627293220000|2021-07-26 09:53:40|522.75|520.35|522.66|520.26|522.75|520.35|522.66|520.26|0
1627293230000|2021-07-26 09:53:50|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1627293240000|2021-07-26 09:54:00|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1627293270000|2021-07-26 09:54:30|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1627293290000|2021-07-26 09:54:50|523.2|520.8|523.11|520.71|523.2|520.8|523.11|520.71|0
1627293310000|2021-07-26 09:55:10|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1627293320000|2021-07-26 09:55:20|523.66|521.26|523.84|521.44|524.02|521.62|523.66|521.26|0
1627293330000|2021-07-26 09:55:30|523.66|521.26|523.84|521.44|523.84|521.44|523.66|521.26|0
1627293340000|2021-07-26 09:55:40|524.02|521.62|524.02|521.62|524.38|521.98|524.02|521.62|0
1627293350000|2021-07-26 09:55:50|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1627293360000|2021-07-26 09:56:00|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1627293370000|2021-07-26 09:56:10|523.84|521.44|523.84|521.44|524.02|521.62|523.84|521.44|0
1627293380000|2021-07-26 09:56:20|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1627293390000|2021-07-26 09:56:30|523.48|521.08|523.29|520.89|523.48|521.08|523.29|520.89|0
1627293400000|2021-07-26 09:56:40|523.11|520.71|523.2|520.8|523.29|520.89|523.11|520.71|0
1627293410000|2021-07-26 09:56:50|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1627293420000|2021-07-26 09:57:00|523.29|520.89|523.11|520.71|523.48|521.08|523.11|520.71|0
1627293430000|2021-07-26 09:57:10|523.29|520.89|523.2|520.8|523.29|520.89|523.11|520.71|0
1627293440000|2021-07-26 09:57:20|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1627293450000|2021-07-26 09:57:30|522.93|520.53|522.93|520.53|522.93|520.53|522.75|520.35|0
1627293460000|2021-07-26 09:57:40|522.75|520.35|522.93|520.53|522.93|520.53|522.75|520.35|0
1627293470000|2021-07-26 09:57:50|522.75|520.35|523.02|520.62|523.02|520.62|522.75|520.35|0
1627293480000|2021-07-26 09:58:00|522.75|520.35|523.11|520.71|523.11|520.71|522.75|520.35|0
1627293490000|2021-07-26 09:58:10|523.02|520.62|523.29|520.89|523.29|520.89|523.02|520.62|0
1627293500000|2021-07-26 09:58:20|523.11|520.71|522.93|520.53|523.11|520.71|522.93|520.53|0
1627293530000|2021-07-26 09:58:50|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1627293540000|2021-07-26 09:59:00|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1627293560000|2021-07-26 09:59:20|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1627293580000|2021-07-26 09:59:40|522.93|520.53|523.11|520.71|523.11|520.71|522.93|520.53|0
1627293590000|2021-07-26 09:59:50|522.93|520.53|523.11|520.71|523.11|520.71|522.93|520.53|0
1627293600000|2021-07-26 10:00:00|523.38|520.98|523.29|520.89|523.38|520.98|523.29|520.89|0
1627293610000|2021-07-26 10:00:10|523.65|521.25|523.47|521.07|523.65|521.25|523.47|521.07|0
1627293620000|2021-07-26 10:00:20|523.65|521.25|524.02|521.62|524.02|521.62|523.65|521.25|0
1627293640000|2021-07-26 10:00:40|523.92|521.52|523.92|521.52|523.92|521.52|523.92|521.52|0
1627293650000|2021-07-26 10:00:50|523.84|521.44|523.65|521.25|523.84|521.44|523.65|521.25|0
1627293660000|2021-07-26 10:01:00|523.56|521.16|523.65|521.25|523.65|521.25|523.56|521.16|0
1627293670000|2021-07-26 10:01:10|523.47|521.07|523.84|521.44|523.84|521.44|523.47|521.07|0
1627293690000|2021-07-26 10:01:30|523.92|521.52|523.65|521.25|523.92|521.52|523.65|521.25|0
1627293700000|2021-07-26 10:01:40|524.02|521.62|524.02|521.62|524.02|521.62|523.92|521.52|0
1627293710000|2021-07-26 10:01:50|523.92|521.52|523.65|521.25|523.92|521.52|523.65|521.25|0
1627293720000|2021-07-26 10:02:00|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1627293730000|2021-07-26 10:02:10|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1627293750000|2021-07-26 10:02:30|524.02|521.62|523.92|521.52|524.02|521.62|523.92|521.52|0
1627293760000|2021-07-26 10:02:40|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1627293770000|2021-07-26 10:02:50|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1627293790000|2021-07-26 10:03:10|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1627293800000|2021-07-26 10:03:20|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1627293810000|2021-07-26 10:03:30|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1627293820000|2021-07-26 10:03:40|524.1|521.7|524.02|521.62|524.2|521.8|524.02|521.62|0
1627293830000|2021-07-26 10:03:50|523.83|521.43|524.38|521.98|524.38|521.98|523.83|521.43|0
1627293840000|2021-07-26 10:04:00|524.46|522.06|524.46|522.06|524.46|522.06|524.38|521.98|0
1627293850000|2021-07-26 10:04:10|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1627293860000|2021-07-26 10:04:20|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1627293870000|2021-07-26 10:04:30|524.38|521.98|524.56|522.16|524.56|522.16|524.38|521.98|0
1627293890000|2021-07-26 10:04:50|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1627293900000|2021-07-26 10:05:00|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627293910000|2021-07-26 10:05:10|524.92|522.52|524.56|522.16|524.92|522.52|524.56|522.16|0
1627293920000|2021-07-26 10:05:20|524.64|522.24|524.64|522.24|524.64|522.24|524.64|522.24|0
1627293930000|2021-07-26 10:05:30|524.74|522.34|524.92|522.52|525.1|522.7|524.74|522.34|0
1627293940000|2021-07-26 10:05:40|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1627293950000|2021-07-26 10:05:50|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1627293960000|2021-07-26 10:06:00|525.19|522.79|525.37|522.97|525.37|522.97|525.19|522.79|0
1627293970000|2021-07-26 10:06:10|525.28|522.88|525.28|522.88|525.46|523.06|525.28|522.88|0
1627293980000|2021-07-26 10:06:20|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1627293990000|2021-07-26 10:06:30|525.28|522.88|525.82|523.42|525.82|523.42|525.28|522.88|0
1627294000000|2021-07-26 10:06:40|525.64|523.24|525.28|522.88|525.64|523.24|525.28|522.88|0
1627294010000|2021-07-26 10:06:50|525.19|522.79|524.92|522.52|525.19|522.79|524.92|522.52|0
1627294020000|2021-07-26 10:07:00|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1627294040000|2021-07-26 10:07:20|525.01|522.61|525.1|522.7|525.1|522.7|524.92|522.52|0
1627294050000|2021-07-26 10:07:30|525.01|522.61|525.01|522.61|525.01|522.61|525.01|522.61|0
1627294060000|2021-07-26 10:07:40|524.74|522.34|524.74|522.34|524.74|522.34|524.74|522.34|0
1627294070000|2021-07-26 10:07:50|524.82|522.42|524.92|522.52|524.92|522.52|524.82|522.42|0
1627294080000|2021-07-26 10:08:00|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1627294090000|2021-07-26 10:08:10|524.92|522.52|524.92|522.52|525.1|522.7|524.92|522.52|0
1627294100000|2021-07-26 10:08:20|524.74|522.34|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294110000|2021-07-26 10:08:30|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294120000|2021-07-26 10:08:40|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294130000|2021-07-26 10:08:50|524.74|522.34|524.74|522.34|524.74|522.34|524.74|522.34|0
1627294140000|2021-07-26 10:09:00|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294150000|2021-07-26 10:09:10|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294170000|2021-07-26 10:09:30|524.92|522.52|524.92|522.52|524.92|522.52|524.82|522.42|0
1627294190000|2021-07-26 10:09:50|525.1|522.7|524.92|522.52|525.1|522.7|524.92|522.52|0
1627294200000|2021-07-26 10:10:00|525.1|522.7|524.92|522.52|525.1|522.7|524.92|522.52|0
1627294210000|2021-07-26 10:10:10|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1627294220000|2021-07-26 10:10:20|525|522.6|524.74|522.34|525|522.6|524.74|522.34|0
1627294240000|2021-07-26 10:10:40|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294260000|2021-07-26 10:11:00|525.1|522.7|525.1|522.7|525.1|522.7|525|522.6|0
1627294270000|2021-07-26 10:11:10|525|522.6|524.92|522.52|525|522.6|524.92|522.52|0
1627294280000|2021-07-26 10:11:20|525|522.6|525|522.6|525|522.6|525|522.6|0
1627294290000|2021-07-26 10:11:30|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294300000|2021-07-26 10:11:40|525.1|522.7|525.1|522.7|525.1|522.7|524.92|522.52|0
1627294310000|2021-07-26 10:11:50|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294320000|2021-07-26 10:12:00|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294330000|2021-07-26 10:12:10|524.82|522.42|524.74|522.34|524.92|522.52|524.74|522.34|0
1627294360000|2021-07-26 10:12:40|524.82|522.42|525.1|522.7|525.1|522.7|524.82|522.42|0
1627294380000|2021-07-26 10:13:00|524.92|522.52|525.1|522.7|525.1|522.7|524.92|522.52|0
1627294390000|2021-07-26 10:13:10|524.92|522.52|525|522.6|525|522.6|524.92|522.52|0
1627294400000|2021-07-26 10:13:20|524.92|522.52|525.1|522.7|525.1|522.7|524.92|522.52|0
1627294410000|2021-07-26 10:13:30|524.92|522.52|525.1|522.7|525.1|522.7|524.92|522.52|0
1627294430000|2021-07-26 10:13:50|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294440000|2021-07-26 10:14:00|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1627294450000|2021-07-26 10:14:10|524.74|522.34|524.74|522.34|524.74|522.34|524.74|522.34|0
1627294460000|2021-07-26 10:14:20|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627294470000|2021-07-26 10:14:30|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1627294480000|2021-07-26 10:14:40|525.28|522.88|525.46|523.06|525.46|523.06|525.28|522.88|0
1627294490000|2021-07-26 10:14:50|525.28|522.88|525.46|523.06|525.46|523.06|525.28|522.88|0
1627294500000|2021-07-26 10:15:00|525.28|522.88|525.1|522.7|525.46|523.06|525.1|522.7|0
1627294510000|2021-07-26 10:15:10|525|522.6|525.1|522.7|525.1|522.7|525|522.6|0
1627294520000|2021-07-26 10:15:20|525.28|522.88|524.92|522.52|525.28|522.88|524.92|522.52|0
1627294530000|2021-07-26 10:15:30|524.82|522.42|524.82|522.42|524.92|522.52|524.82|522.42|0
1627294540000|2021-07-26 10:15:40|524.92|522.52|524.92|522.52|524.92|522.52|524.73|522.33|0
1627294550000|2021-07-26 10:15:50|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1627294560000|2021-07-26 10:16:00|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1627294570000|2021-07-26 10:16:10|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1627294580000|2021-07-26 10:16:20|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1627294590000|2021-07-26 10:16:30|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1627294600000|2021-07-26 10:16:40|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1627294610000|2021-07-26 10:16:50|525.28|522.88|524.92|522.52|525.28|522.88|524.92|522.52|0
1627294620000|2021-07-26 10:17:00|525.1|522.7|524.92|522.52|525.1|522.7|524.92|522.52|0
1627294640000|2021-07-26 10:17:20|524.73|522.33|524.73|522.33|524.82|522.42|524.73|522.33|0
1627294650000|2021-07-26 10:17:30|524.55|522.15|524.55|522.15|524.55|522.15|524.55|522.15|0
1627294660000|2021-07-26 10:17:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1627294680000|2021-07-26 10:18:00|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1627294690000|2021-07-26 10:18:10|524.73|522.33|524.82|522.42|524.91|522.51|524.73|522.33|0
1627294700000|2021-07-26 10:18:20|524.91|522.51|524.82|522.42|525|522.6|524.82|522.42|0
1627294710000|2021-07-26 10:18:30|524.91|522.51|524.73|522.33|524.91|522.51|524.73|522.33|0
1627294740000|2021-07-26 10:19:00|524.55|522.15|524.55|522.15|524.55|522.15|524.55|522.15|0
1627294750000|2021-07-26 10:19:10|524.64|522.24|524.64|522.24|524.64|522.24|524.64|522.24|0
1627294760000|2021-07-26 10:19:20|524.55|522.15|524.55|522.15|524.64|522.24|524.55|522.15|0
1627294790000|2021-07-26 10:19:50|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1627294800000|2021-07-26 10:20:00|524.19|521.79|524.55|522.15|524.55|522.15|524.19|521.79|0
1627294810000|2021-07-26 10:20:10|524.46|522.06|524.37|521.97|524.46|522.06|524.37|521.97|0
1627294820000|2021-07-26 10:20:20|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627294830000|2021-07-26 10:20:30|524.46|522.06|524.37|521.97|524.55|522.15|524.37|521.97|0
1627294850000|2021-07-26 10:20:50|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627294860000|2021-07-26 10:21:00|524.28|521.88|524.55|522.15|524.55|522.15|524.28|521.88|0
1627294880000|2021-07-26 10:21:20|524.37|521.97|524.55|522.15|524.55|522.15|524.37|521.97|0
1627294890000|2021-07-26 10:21:30|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1627294900000|2021-07-26 10:21:40|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627294910000|2021-07-26 10:21:50|524.28|521.88|524.37|521.97|524.37|521.97|524.28|521.88|0
1627294920000|2021-07-26 10:22:00|524.46|522.06|524.37|521.97|524.46|522.06|524.37|521.97|0
1627294960000|2021-07-26 10:22:40|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627294980000|2021-07-26 10:23:00|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1627294990000|2021-07-26 10:23:10|524.19|521.79|523.83|521.43|524.19|521.79|523.83|521.43|0
1627295000000|2021-07-26 10:23:20|524.01|521.61|523.91|521.51|524.01|521.61|523.91|521.51|0
1627295010000|2021-07-26 10:23:30|523.83|521.43|523.73|521.33|523.83|521.43|523.73|521.33|0
1627295020000|2021-07-26 10:23:40|523.83|521.43|524.19|521.79|524.19|521.79|523.83|521.43|0
1627295030000|2021-07-26 10:23:50|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1627295040000|2021-07-26 10:24:00|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627295050000|2021-07-26 10:24:10|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1627295060000|2021-07-26 10:24:20|524.09|521.69|524.19|521.79|524.19|521.79|524.09|521.69|0
1627295090000|2021-07-26 10:24:50|524.27|521.87|524.27|521.87|524.27|521.87|524.27|521.87|0
1627295100000|2021-07-26 10:25:00|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627295110000|2021-07-26 10:25:10|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1627295120000|2021-07-26 10:25:20|524.46|522.06|524.37|521.97|524.46|522.06|524.37|521.97|0
1627295130000|2021-07-26 10:25:30|524.19|521.79|524.55|522.15|524.55|522.15|524.19|521.79|0
1627295140000|2021-07-26 10:25:40|524.73|522.33|524.55|522.15|524.73|522.33|524.55|522.15|0
1627295150000|2021-07-26 10:25:50|524.37|521.97|524.19|521.79|524.37|521.97|524.19|521.79|0
1627295160000|2021-07-26 10:26:00|524.09|521.69|524.19|521.79|524.19|521.79|524.09|521.69|0
1627295170000|2021-07-26 10:26:10|524.09|521.69|524.19|521.79|524.19|521.79|524.09|521.69|0
1627295180000|2021-07-26 10:26:20|524.27|521.87|524.55|522.15|524.55|522.15|524.27|521.87|0
1627295190000|2021-07-26 10:26:30|524.37|521.97|524.19|521.79|524.37|521.97|524.19|521.79|0
1627295200000|2021-07-26 10:26:40|524.27|521.87|524.01|521.61|524.27|521.87|524.01|521.61|0
1627295210000|2021-07-26 10:26:50|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627295220000|2021-07-26 10:27:00|524.09|521.69|524.09|521.69|524.19|521.79|524.09|521.69|0
1627295230000|2021-07-26 10:27:10|524.19|521.79|524.09|521.69|524.19|521.79|524.09|521.69|0
1627295240000|2021-07-26 10:27:20|524.19|521.79|524.27|521.87|524.37|521.97|524.19|521.79|0
1627295250000|2021-07-26 10:27:30|524.19|521.79|524.09|521.69|524.19|521.79|524.09|521.69|0
1627295260000|2021-07-26 10:27:40|524.19|521.79|524.01|521.61|524.19|521.79|524.01|521.61|0
1627295270000|2021-07-26 10:27:50|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627295290000|2021-07-26 10:28:10|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1627295300000|2021-07-26 10:28:20|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1627295310000|2021-07-26 10:28:30|523.82|521.42|524.01|521.61|524.01|521.61|523.82|521.42|0
1627295320000|2021-07-26 10:28:40|524.19|521.79|523.91|521.51|524.19|521.79|523.91|521.51|0
1627295330000|2021-07-26 10:28:50|523.82|521.42|523.82|521.42|524.01|521.61|523.82|521.42|0
1627295340000|2021-07-26 10:29:00|524.01|521.61|523.91|521.51|524.01|521.61|523.91|521.51|0
1627295350000|2021-07-26 10:29:10|523.82|521.42|523.73|521.33|523.82|521.42|523.73|521.33|0
1627295360000|2021-07-26 10:29:20|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627295380000|2021-07-26 10:29:40|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1627295410000|2021-07-26 10:30:10|524.19|521.79|524.01|521.61|524.19|521.79|524.01|521.61|0
1627295420000|2021-07-26 10:30:20|524|521.6|524|521.6|524|521.6|524|521.6|0
1627295440000|2021-07-26 10:30:40|523.82|521.42|524|521.6|524|521.6|523.82|521.42|0
1627295470000|2021-07-26 10:31:10|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1627295480000|2021-07-26 10:31:20|524.19|521.79|524|521.6|524.19|521.79|524|521.6|0
1627295490000|2021-07-26 10:31:30|523.91|521.51|523.91|521.51|524|521.6|523.91|521.51|0
1627295500000|2021-07-26 10:31:40|523.82|521.42|523.73|521.33|523.82|521.42|523.73|521.33|0
1627295510000|2021-07-26 10:31:50|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627295520000|2021-07-26 10:32:00|524|521.6|524|521.6|524|521.6|524|521.6|0
1627295530000|2021-07-26 10:32:10|524.19|521.79|524|521.6|524.19|521.79|524|521.6|0
1627295580000|2021-07-26 10:33:00|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1627295590000|2021-07-26 10:33:10|524|521.6|524|521.6|524|521.6|524|521.6|0
1627295600000|2021-07-26 10:33:20|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1627295620000|2021-07-26 10:33:40|524|521.6|524|521.6|524|521.6|524|521.6|0
1627295640000|2021-07-26 10:34:00|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1627295650000|2021-07-26 10:34:10|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1627295660000|2021-07-26 10:34:20|523.82|521.42|524|521.6|524|521.6|523.82|521.42|0
1627295700000|2021-07-26 10:35:00|523.91|521.51|523.82|521.42|524|521.6|523.82|521.42|0
1627295710000|2021-07-26 10:35:10|524|521.6|523.82|521.42|524|521.6|523.82|521.42|0
1627295720000|2021-07-26 10:35:20|523.91|521.51|523.82|521.42|523.91|521.51|523.82|521.42|0
1627295740000|2021-07-26 10:35:40|524.18|521.78|524|521.6|524.18|521.78|524|521.6|0
1627295760000|2021-07-26 10:36:00|523.82|521.42|524|521.6|524|521.6|523.82|521.42|0
1627295770000|2021-07-26 10:36:10|523.82|521.42|523.82|521.42|523.82|521.42|523.64|521.24|0
1627295780000|2021-07-26 10:36:20|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1627295790000|2021-07-26 10:36:30|523.82|521.42|523.82|521.42|523.91|521.51|523.82|521.42|0
1627295820000|2021-07-26 10:37:00|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627295830000|2021-07-26 10:37:10|523.73|521.33|523.82|521.42|523.82|521.42|523.73|521.33|0
1627295860000|2021-07-26 10:37:40|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627295870000|2021-07-26 10:37:50|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627295880000|2021-07-26 10:38:00|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1627295890000|2021-07-26 10:38:10|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627295900000|2021-07-26 10:38:20|523.55|521.15|523.64|521.24|523.64|521.24|523.55|521.15|0
1627295920000|2021-07-26 10:38:40|523.46|521.06|523.55|521.15|523.55|521.15|523.46|521.06|0
1627295930000|2021-07-26 10:38:50|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627295970000|2021-07-26 10:39:30|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627295980000|2021-07-26 10:39:40|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627296000000|2021-07-26 10:40:00|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627296010000|2021-07-26 10:40:10|523.36|520.96|523.28|520.88|523.36|520.96|523.28|520.88|0
1627296020000|2021-07-26 10:40:20|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296050000|2021-07-26 10:40:50|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627296060000|2021-07-26 10:41:00|523.73|521.33|523.64|521.24|523.73|521.33|523.64|521.24|0
1627296070000|2021-07-26 10:41:10|523.73|521.33|523.82|521.42|523.82|521.42|523.73|521.33|0
1627296090000|2021-07-26 10:41:30|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627296100000|2021-07-26 10:41:40|523.82|521.42|524|521.6|524|521.6|523.82|521.42|0
1627296120000|2021-07-26 10:42:00|524.09|521.69|523.82|521.42|524.09|521.69|523.82|521.42|0
1627296130000|2021-07-26 10:42:10|524|521.6|524|521.6|524.18|521.78|524|521.6|0
1627296140000|2021-07-26 10:42:20|523.82|521.42|524|521.6|524|521.6|523.82|521.42|0
1627296150000|2021-07-26 10:42:30|523.91|521.51|523.82|521.42|524|521.6|523.82|521.42|0
1627296160000|2021-07-26 10:42:40|524|521.6|524|521.6|524|521.6|524|521.6|0
1627296170000|2021-07-26 10:42:50|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627296180000|2021-07-26 10:43:00|523.73|521.33|523.82|521.42|523.82|521.42|523.73|521.33|0
1627296190000|2021-07-26 10:43:10|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627296200000|2021-07-26 10:43:20|524|521.6|524.18|521.78|524.18|521.78|524|521.6|0
1627296210000|2021-07-26 10:43:30|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1627296220000|2021-07-26 10:43:40|524.18|521.78|524.18|521.78|524.18|521.78|524|521.6|0
1627296230000|2021-07-26 10:43:50|524.09|521.69|524.18|521.78|524.18|521.78|524.09|521.69|0
1627296240000|2021-07-26 10:44:00|524.27|521.87|524.18|521.78|524.27|521.87|524.18|521.78|0
1627296250000|2021-07-26 10:44:10|524|521.6|524|521.6|524|521.6|524|521.6|0
1627296270000|2021-07-26 10:44:30|523.82|521.42|523.91|521.51|523.91|521.51|523.82|521.42|0
1627296280000|2021-07-26 10:44:40|524|521.6|523.64|521.24|524|521.6|523.64|521.24|0
1627296290000|2021-07-26 10:44:50|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627296300000|2021-07-26 10:45:00|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296310000|2021-07-26 10:45:10|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627296320000|2021-07-26 10:45:20|523.18|520.78|523.18|520.78|523.18|520.78|523.18|520.78|0
1627296330000|2021-07-26 10:45:30|523.46|521.06|523.64|521.24|523.82|521.42|523.46|521.06|0
1627296340000|2021-07-26 10:45:40|523.46|521.06|523.46|521.06|523.64|521.24|523.46|521.06|0
1627296350000|2021-07-26 10:45:50|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627296360000|2021-07-26 10:46:00|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296370000|2021-07-26 10:46:10|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627296380000|2021-07-26 10:46:20|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627296390000|2021-07-26 10:46:30|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627296400000|2021-07-26 10:46:40|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627296410000|2021-07-26 10:46:50|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296420000|2021-07-26 10:47:00|523.36|520.96|523.28|520.88|523.46|521.06|523.28|520.88|0
1627296430000|2021-07-26 10:47:10|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296460000|2021-07-26 10:47:40|523.36|520.96|523.27|520.87|523.36|520.96|523.27|520.87|0
1627296500000|2021-07-26 10:48:20|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296510000|2021-07-26 10:48:30|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627296550000|2021-07-26 10:49:10|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627296560000|2021-07-26 10:49:20|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627296570000|2021-07-26 10:49:30|523.72|521.32|523.64|521.24|523.72|521.32|523.64|521.24|0
1627296590000|2021-07-26 10:49:50|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627296600000|2021-07-26 10:50:00|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627296610000|2021-07-26 10:50:10|523.45|521.05|523.64|521.24|523.64|521.24|523.45|521.05|0
1627296640000|2021-07-26 10:50:40|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627296690000|2021-07-26 10:51:30|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627296700000|2021-07-26 10:51:40|523.64|521.24|524|521.6|524|521.6|523.64|521.24|0
1627296710000|2021-07-26 10:51:50|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627296720000|2021-07-26 10:52:00|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1627296730000|2021-07-26 10:52:10|523.54|521.14|523.45|521.05|523.54|521.14|523.45|521.05|0
1627296740000|2021-07-26 10:52:20|523.54|521.14|523.45|521.05|523.54|521.14|523.45|521.05|0
1627296760000|2021-07-26 10:52:40|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627296780000|2021-07-26 10:53:00|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627296790000|2021-07-26 10:53:10|523.63|521.23|523.45|521.05|523.63|521.23|523.45|521.05|0
1627296840000|2021-07-26 10:54:00|523.27|520.87|523.45|521.05|523.45|521.05|523.27|520.87|0
1627296850000|2021-07-26 10:54:10|523.36|520.96|523.45|521.05|523.45|521.05|523.36|520.96|0
1627296860000|2021-07-26 10:54:20|523.36|520.96|523.45|521.05|523.45|521.05|523.36|520.96|0
1627296870000|2021-07-26 10:54:30|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627296880000|2021-07-26 10:54:40|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627296900000|2021-07-26 10:55:00|523.18|520.78|523.09|520.69|523.18|520.78|523.09|520.69|0
1627296920000|2021-07-26 10:55:20|523.18|520.78|523.18|520.78|523.18|520.78|523.18|520.78|0
1627296930000|2021-07-26 10:55:30|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1627296940000|2021-07-26 10:55:40|523.09|520.69|522.55|520.15|523.09|520.69|522.55|520.15|0
1627296960000|2021-07-26 10:56:00|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1627296970000|2021-07-26 10:56:10|522.19|519.79|522.19|519.79|522.37|519.97|522.19|519.79|0
1627296980000|2021-07-26 10:56:20|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1627296990000|2021-07-26 10:56:30|521.65|519.25|521.46|519.06|521.65|519.25|521.46|519.06|0
1627297000000|2021-07-26 10:56:40|521.65|519.25|521.46|519.06|521.65|519.25|521.46|519.06|0
1627297010000|2021-07-26 10:56:50|521.65|519.25|521.65|519.25|521.65|519.25|521.46|519.06|0
1627297020000|2021-07-26 10:57:00|521.73|519.33|521.73|519.33|521.83|519.43|521.73|519.33|0
1627297030000|2021-07-26 10:57:10|521.83|519.43|521.64|519.24|521.83|519.43|521.64|519.24|0
1627297040000|2021-07-26 10:57:20|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1627297050000|2021-07-26 10:57:30|521.73|519.33|521.83|519.43|521.83|519.43|521.64|519.24|0
1627297060000|2021-07-26 10:57:40|522.01|519.61|522.01|519.61|522.01|519.61|522.01|519.61|0
1627297070000|2021-07-26 10:57:50|522.19|519.79|522.19|519.79|522.19|519.79|522.19|519.79|0
1627297130000|2021-07-26 10:58:50|522.09|519.69|521.91|519.51|522.19|519.79|521.91|519.51|0
1627297140000|2021-07-26 10:59:00|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1627297150000|2021-07-26 10:59:10|521.73|519.33|521.82|519.42|521.82|519.42|521.73|519.33|0
1627297160000|2021-07-26 10:59:20|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627297170000|2021-07-26 10:59:30|521.28|518.88|521.28|518.88|521.28|518.88|521.1|518.7|0
1627297180000|2021-07-26 10:59:40|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1627297190000|2021-07-26 10:59:50|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627297200000|2021-07-26 11:00:00|521.1|518.7|521.46|519.06|521.46|519.06|521.1|518.7|0
1627297210000|2021-07-26 11:00:10|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627297220000|2021-07-26 11:00:20|522|519.6|522.19|519.79|522.19|519.79|522|519.6|0
1627297230000|2021-07-26 11:00:30|522|519.6|522|519.6|522.19|519.79|522|519.6|0
1627297240000|2021-07-26 11:00:40|521.82|519.42|522|519.6|522|519.6|521.82|519.42|0
1627297250000|2021-07-26 11:00:50|522.19|519.79|522.09|519.69|522.19|519.79|522|519.6|0
1627297260000|2021-07-26 11:01:00|522.19|519.79|522.19|519.79|522.19|519.79|522|519.6|0
1627297290000|2021-07-26 11:01:30|522.27|519.87|522.19|519.79|522.27|519.87|522.19|519.79|0
1627297300000|2021-07-26 11:01:40|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1627297310000|2021-07-26 11:01:50|522.19|519.79|522.18|519.78|522.27|519.87|522.18|519.78|0
1627297320000|2021-07-26 11:02:00|522.37|519.97|522.18|519.78|522.37|519.97|522.18|519.78|0
1627297330000|2021-07-26 11:02:10|522.27|519.87|522.18|519.78|522.27|519.87|522.18|519.78|0
1627297340000|2021-07-26 11:02:20|522.27|519.87|522.18|519.78|522.27|519.87|522.18|519.78|0
1627297360000|2021-07-26 11:02:40|522|519.6|522|519.6|522|519.6|522|519.6|0
1627297370000|2021-07-26 11:02:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627297380000|2021-07-26 11:03:00|522.37|519.97|522.18|519.78|522.37|519.97|522.18|519.78|0
1627297390000|2021-07-26 11:03:10|522.37|519.97|522.27|519.87|522.37|519.97|522.18|519.78|0
1627297400000|2021-07-26 11:03:20|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627297410000|2021-07-26 11:03:30|522.27|519.87|522.36|519.96|522.36|519.96|522.18|519.78|0
1627297420000|2021-07-26 11:03:40|522.55|520.15|522.73|520.33|522.73|520.33|522.55|520.15|0
1627297440000|2021-07-26 11:04:00|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627297470000|2021-07-26 11:04:30|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627297480000|2021-07-26 11:04:40|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627297500000|2021-07-26 11:05:00|522.81|520.41|522.91|520.51|522.91|520.51|522.81|520.41|0
1627297510000|2021-07-26 11:05:10|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627297520000|2021-07-26 11:05:20|523.27|520.87|522.73|520.33|523.27|520.87|522.73|520.33|0
1627297540000|2021-07-26 11:05:40|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627297560000|2021-07-26 11:06:00|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627297570000|2021-07-26 11:06:10|523.45|521.05|523.35|520.95|523.45|521.05|523.35|520.95|0
1627297580000|2021-07-26 11:06:20|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627297590000|2021-07-26 11:06:30|523.27|520.87|523.45|521.05|523.45|521.05|523.27|520.87|0
1627297620000|2021-07-26 11:07:00|523.27|520.87|523.17|520.77|523.27|520.87|523.17|520.77|0
1627297630000|2021-07-26 11:07:10|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627297650000|2021-07-26 11:07:30|523.17|520.77|523.09|520.69|523.17|520.77|523.09|520.69|0
1627297660000|2021-07-26 11:07:40|523.27|520.87|523.09|520.69|523.27|520.87|523.09|520.69|0
1627297670000|2021-07-26 11:07:50|522.99|520.59|522.91|520.51|522.99|520.59|522.91|520.51|0
1627297680000|2021-07-26 11:08:00|522.81|520.41|522.72|520.32|522.81|520.41|522.72|520.32|0
1627297690000|2021-07-26 11:08:10|522.63|520.23|522.63|520.23|522.63|520.23|522.54|520.14|0
1627297700000|2021-07-26 11:08:20|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627297710000|2021-07-26 11:08:30|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627297720000|2021-07-26 11:08:40|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627297730000|2021-07-26 11:08:50|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1627297740000|2021-07-26 11:09:00|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627297750000|2021-07-26 11:09:10|522.27|519.87|522.54|520.14|522.54|520.14|522.27|519.87|0
1627297780000|2021-07-26 11:09:40|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627297790000|2021-07-26 11:09:50|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627297800000|2021-07-26 11:10:00|522.63|520.23|522.36|519.96|522.63|520.23|522.36|519.96|0
1627297810000|2021-07-26 11:10:10|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627297820000|2021-07-26 11:10:20|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627297830000|2021-07-26 11:10:30|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627297840000|2021-07-26 11:10:40|522.36|519.96|522.27|519.87|522.36|519.96|522.27|519.87|0
1627297850000|2021-07-26 11:10:50|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627297860000|2021-07-26 11:11:00|522.27|519.87|522.36|519.96|522.36|519.96|522.18|519.78|0
1627297870000|2021-07-26 11:11:10|522.45|520.05|522.45|520.05|522.54|520.14|522.45|520.05|0
1627297880000|2021-07-26 11:11:20|522.36|519.96|522.36|519.96|522.45|520.05|522.36|519.96|0
1627297890000|2021-07-26 11:11:30|522.45|520.05|522.45|520.05|522.54|520.14|522.45|520.05|0
1627297900000|2021-07-26 11:11:40|522.36|519.96|522.27|519.87|522.54|520.14|522.27|519.87|0
1627297910000|2021-07-26 11:11:50|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627297920000|2021-07-26 11:12:00|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627297950000|2021-07-26 11:12:30|522|519.6|522|519.6|522|519.6|522|519.6|0
1627297960000|2021-07-26 11:12:40|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1627297970000|2021-07-26 11:12:50|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627297980000|2021-07-26 11:13:00|521.82|519.42|522.09|519.69|522.09|519.69|521.82|519.42|0
1627297990000|2021-07-26 11:13:10|521.91|519.51|521.82|519.42|522|519.6|521.82|519.42|0
1627298000000|2021-07-26 11:13:20|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627298010000|2021-07-26 11:13:30|522|519.6|522.36|519.96|522.36|519.96|522|519.6|0
1627298020000|2021-07-26 11:13:40|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627298030000|2021-07-26 11:13:50|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627298060000|2021-07-26 11:14:20|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627298070000|2021-07-26 11:14:30|522|519.6|522|519.6|522|519.6|522|519.6|0
1627298080000|2021-07-26 11:14:40|522.09|519.69|522|519.6|522.09|519.69|522|519.6|0
1627298090000|2021-07-26 11:14:50|522.18|519.78|522.27|519.87|522.27|519.87|522.18|519.78|0
1627298100000|2021-07-26 11:15:00|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627298110000|2021-07-26 11:15:10|522.45|520.05|522.36|519.96|522.54|520.14|522.36|519.96|0
1627298140000|2021-07-26 11:15:40|522.45|520.05|522.54|520.14|522.54|520.14|522.45|520.05|0
1627298150000|2021-07-26 11:15:50|522.72|520.32|522.72|520.32|522.72|520.32|522.54|520.14|0
1627298160000|2021-07-26 11:16:00|522.9|520.5|523.08|520.68|523.08|520.68|522.9|520.5|0
1627298170000|2021-07-26 11:16:10|522.9|520.5|522.72|520.32|522.9|520.5|522.72|520.32|0
1627298200000|2021-07-26 11:16:40|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1627298210000|2021-07-26 11:16:50|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298250000|2021-07-26 11:17:30|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1627298270000|2021-07-26 11:17:50|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298280000|2021-07-26 11:18:00|522.54|520.14|522.72|520.32|522.72|520.32|522.54|520.14|0
1627298290000|2021-07-26 11:18:10|522.9|520.5|522.72|520.32|522.9|520.5|522.72|520.32|0
1627298310000|2021-07-26 11:18:30|522.9|520.5|522.81|520.41|522.9|520.5|522.72|520.32|0
1627298320000|2021-07-26 11:18:40|522.72|520.32|522.54|520.14|522.72|520.32|522.54|520.14|0
1627298330000|2021-07-26 11:18:50|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298340000|2021-07-26 11:19:00|522.54|520.14|522.54|520.14|522.63|520.23|522.54|520.14|0
1627298350000|2021-07-26 11:19:10|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298360000|2021-07-26 11:19:20|522.63|520.23|522.63|520.23|522.72|520.32|522.63|520.23|0
1627298370000|2021-07-26 11:19:30|522.72|520.32|522.54|520.14|522.72|520.32|522.54|520.14|0
1627298400000|2021-07-26 11:20:00|522.63|520.23|522.72|520.32|522.72|520.32|522.54|520.14|0
1627298410000|2021-07-26 11:20:10|522.63|520.23|522.54|520.14|522.63|520.23|522.54|520.14|0
1627298420000|2021-07-26 11:20:20|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627298430000|2021-07-26 11:20:30|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627298460000|2021-07-26 11:21:00|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1627298470000|2021-07-26 11:21:10|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1627298480000|2021-07-26 11:21:20|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627298490000|2021-07-26 11:21:30|522.18|519.78|522.26|519.86|522.36|519.96|522.18|519.78|0
1627298500000|2021-07-26 11:21:40|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627298520000|2021-07-26 11:22:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627298530000|2021-07-26 11:22:10|521.72|519.32|521.64|519.24|521.72|519.32|521.64|519.24|0
1627298540000|2021-07-26 11:22:20|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1627298550000|2021-07-26 11:22:30|521.27|518.87|521.36|518.96|521.36|518.96|521.27|518.87|0
1627298560000|2021-07-26 11:22:40|521.27|518.87|521.36|518.96|521.36|518.96|521.27|518.87|0
1627298570000|2021-07-26 11:22:50|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1627298580000|2021-07-26 11:23:00|521.36|518.96|521.27|518.87|521.36|518.96|521.27|518.87|0
1627298590000|2021-07-26 11:23:10|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1627298600000|2021-07-26 11:23:20|521.45|519.05|521.45|519.05|521.63|519.23|521.45|519.05|0
1627298610000|2021-07-26 11:23:30|521.54|519.14|521.45|519.05|521.63|519.23|521.45|519.05|0
1627298620000|2021-07-26 11:23:40|521.54|519.14|521.63|519.23|521.63|519.23|521.54|519.14|0
1627298630000|2021-07-26 11:23:50|521.82|519.42|522|519.6|522|519.6|521.82|519.42|0
1627298640000|2021-07-26 11:24:00|522.08|519.68|522.18|519.78|522.26|519.86|522.08|519.68|0
1627298650000|2021-07-26 11:24:10|522.36|519.96|522.54|520.14|522.54|520.14|522.36|519.96|0
1627298660000|2021-07-26 11:24:20|522.72|520.32|522.54|520.14|522.72|520.32|522.54|520.14|0
1627298680000|2021-07-26 11:24:40|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298690000|2021-07-26 11:24:50|522.62|520.22|522.54|520.14|522.62|520.22|522.54|520.14|0
1627298700000|2021-07-26 11:25:00|522.72|520.32|522.9|520.5|522.9|520.5|522.72|520.32|0
1627298710000|2021-07-26 11:25:10|522.72|520.32|522.72|520.32|522.9|520.5|522.72|520.32|0
1627298720000|2021-07-26 11:25:20|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1627298730000|2021-07-26 11:25:30|522.72|520.32|522.9|520.5|522.9|520.5|522.72|520.32|0
1627298740000|2021-07-26 11:25:40|522.72|520.32|523.08|520.68|523.08|520.68|522.72|520.32|0
1627298750000|2021-07-26 11:25:50|522.9|520.5|522.9|520.5|522.99|520.59|522.9|520.5|0
1627298760000|2021-07-26 11:26:00|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627298770000|2021-07-26 11:26:10|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627298780000|2021-07-26 11:26:20|522.72|520.32|522.54|520.14|522.72|520.32|522.54|520.14|0
1627298790000|2021-07-26 11:26:30|522.62|520.22|522.54|520.14|522.62|520.22|522.54|520.14|0
1627298800000|2021-07-26 11:26:40|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627298810000|2021-07-26 11:26:50|522.44|520.04|522.36|519.96|522.44|520.04|522.36|519.96|0
1627298820000|2021-07-26 11:27:00|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627298830000|2021-07-26 11:27:10|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1627298850000|2021-07-26 11:27:30|521.99|519.59|522.08|519.68|522.08|519.68|521.99|519.59|0
1627298860000|2021-07-26 11:27:40|521.99|519.59|522.17|519.77|522.18|519.78|521.99|519.59|0
1627298870000|2021-07-26 11:27:50|522.44|520.04|522.36|519.96|522.44|520.04|522.36|519.96|0
1627298880000|2021-07-26 11:28:00|522.44|520.04|522.54|520.14|522.54|520.14|522.44|520.04|0
1627298900000|2021-07-26 11:28:20|522.36|519.96|522.17|519.77|522.36|519.96|522.17|519.77|0
1627298920000|2021-07-26 11:28:40|522.26|519.86|522.36|519.96|522.36|519.96|522.26|519.86|0
1627298930000|2021-07-26 11:28:50|522.54|520.14|522.36|519.96|522.54|520.14|522.36|519.96|0
1627298940000|2021-07-26 11:29:00|522.44|520.04|522.44|520.04|522.54|520.14|522.44|520.04|0
1627298950000|2021-07-26 11:29:10|522.54|520.14|522.44|520.04|522.54|520.14|522.44|520.04|0
1627298960000|2021-07-26 11:29:20|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627298970000|2021-07-26 11:29:30|522.35|519.95|522.35|519.95|522.54|520.14|522.35|519.95|0
1627298980000|2021-07-26 11:29:40|522.54|520.14|522.72|520.32|522.72|520.32|522.54|520.14|0
1627298990000|2021-07-26 11:29:50|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627299000000|2021-07-26 11:30:00|522.35|519.95|522.54|520.14|522.54|520.14|522.35|519.95|0
1627299010000|2021-07-26 11:30:10|522.44|520.04|522.9|520.5|522.9|520.5|522.44|520.04|0
1627299040000|2021-07-26 11:30:40|522.8|520.4|522.9|520.5|522.9|520.5|522.8|520.4|0
1627299070000|2021-07-26 11:31:10|522.72|520.32|522.8|520.4|522.8|520.4|522.72|520.32|0
1627299080000|2021-07-26 11:31:20|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1627299090000|2021-07-26 11:31:30|523.08|520.68|523.08|520.68|523.08|520.68|523.08|520.68|0
1627299100000|2021-07-26 11:31:40|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1627299110000|2021-07-26 11:31:50|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1627299120000|2021-07-26 11:32:00|523.34|520.94|523.34|520.94|523.34|520.94|523.26|520.86|0
1627299130000|2021-07-26 11:32:10|523.26|520.86|523.08|520.68|523.26|520.86|523.08|520.68|0
1627299140000|2021-07-26 11:32:20|522.9|520.5|523.08|520.68|523.08|520.68|522.9|520.5|0
1627299150000|2021-07-26 11:32:30|522.9|520.5|522.9|520.5|523.08|520.68|522.9|520.5|0
1627299160000|2021-07-26 11:32:40|523.08|520.68|523.08|520.68|523.08|520.68|523.08|520.68|0
1627299180000|2021-07-26 11:33:00|522.9|520.5|523.08|520.68|523.08|520.68|522.9|520.5|0
1627299190000|2021-07-26 11:33:10|522.9|520.5|522.9|520.5|522.98|520.58|522.9|520.5|0
1627299200000|2021-07-26 11:33:20|523.08|520.68|523.16|520.76|523.16|520.76|523.08|520.68|0
1627299210000|2021-07-26 11:33:30|523.26|520.86|523.16|520.76|523.26|520.86|523.16|520.76|0
1627299220000|2021-07-26 11:33:40|523.08|520.68|523.26|520.86|523.26|520.86|523.08|520.68|0
1627299230000|2021-07-26 11:33:50|523.08|520.68|523.08|520.68|523.08|520.68|523.08|520.68|0
1627299250000|2021-07-26 11:34:10|523.26|520.86|523.26|520.86|523.26|520.86|523.08|520.68|0
1627299260000|2021-07-26 11:34:20|523.08|520.68|523.16|520.76|523.16|520.76|523.08|520.68|0
1627299270000|2021-07-26 11:34:30|523.08|520.68|523.26|520.86|523.26|520.86|523.08|520.68|0
1627299300000|2021-07-26 11:35:00|523.44|521.04|523.62|521.22|523.62|521.22|523.44|521.04|0
1627299310000|2021-07-26 11:35:10|523.44|521.04|523.62|521.22|523.62|521.22|523.44|521.04|0
1627299320000|2021-07-26 11:35:20|523.44|521.04|523.52|521.12|523.52|521.12|523.44|521.04|0
1627299330000|2021-07-26 11:35:30|523.44|521.04|523.7|521.3|523.7|521.3|523.44|521.04|0
1627299340000|2021-07-26 11:35:40|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1627299360000|2021-07-26 11:36:00|523.98|521.58|523.8|521.4|523.98|521.58|523.8|521.4|0
1627299370000|2021-07-26 11:36:10|523.98|521.58|523.8|521.4|523.98|521.58|523.8|521.4|0
1627299380000|2021-07-26 11:36:20|523.7|521.3|523.8|521.4|523.8|521.4|523.7|521.3|0
1627299390000|2021-07-26 11:36:30|523.98|521.58|523.98|521.58|523.98|521.58|523.98|521.58|0
1627299400000|2021-07-26 11:36:40|523.8|521.4|523.98|521.58|523.98|521.58|523.8|521.4|0
1627299410000|2021-07-26 11:36:50|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1627299420000|2021-07-26 11:37:00|524.25|521.85|524.34|521.94|524.34|521.94|524.16|521.76|0
1627299430000|2021-07-26 11:37:10|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1627299440000|2021-07-26 11:37:20|524.34|521.94|524.52|522.12|524.52|522.12|524.34|521.94|0
1627299460000|2021-07-26 11:37:40|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1627299470000|2021-07-26 11:37:50|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627299480000|2021-07-26 11:38:00|525.07|522.67|525.33|522.93|525.33|522.93|525.07|522.67|0
1627299490000|2021-07-26 11:38:10|525.25|522.85|525.06|522.66|525.25|522.85|525.06|522.66|0
1627299500000|2021-07-26 11:38:20|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1627299510000|2021-07-26 11:38:30|524.97|522.57|525.25|522.85|525.25|522.85|524.88|522.48|0
1627299520000|2021-07-26 11:38:40|525.43|523.03|525.25|522.85|525.43|523.03|525.25|522.85|0
1627299530000|2021-07-26 11:38:50|525.43|523.03|525.25|522.85|525.43|523.03|525.25|522.85|0
1627299540000|2021-07-26 11:39:00|525.43|523.03|525.79|523.39|525.79|523.39|525.43|523.03|0
1627299550000|2021-07-26 11:39:10|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1627299560000|2021-07-26 11:39:20|526.15|523.75|526.33|523.93|526.33|523.93|526.15|523.75|0
1627299570000|2021-07-26 11:39:30|526.15|523.75|525.97|523.57|526.15|523.75|525.97|523.57|0
1627299580000|2021-07-26 11:39:40|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627299590000|2021-07-26 11:39:50|526.33|523.93|525.97|523.57|526.33|523.93|525.97|523.57|0
1627299600000|2021-07-26 11:40:00|526.15|523.75|525.97|523.57|526.15|523.75|525.79|523.39|0
1627299610000|2021-07-26 11:40:10|525.61|523.21|526.15|523.75|526.15|523.75|525.61|523.21|0
1627299630000|2021-07-26 11:40:30|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1627299640000|2021-07-26 11:40:40|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627299650000|2021-07-26 11:40:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627299660000|2021-07-26 11:41:00|526.15|523.75|526.51|524.11|526.51|524.11|526.15|523.75|0
1627299670000|2021-07-26 11:41:10|526.33|523.93|526.33|523.93|526.51|524.11|526.33|523.93|0
1627299680000|2021-07-26 11:41:20|526.51|524.11|526.33|523.93|526.51|524.11|526.33|523.93|0
1627299690000|2021-07-26 11:41:30|526.24|523.84|526.24|523.84|526.24|523.84|526.15|523.75|0
1627299700000|2021-07-26 11:41:40|526.15|523.75|526.42|524.02|526.51|524.11|526.15|523.75|0
1627299710000|2021-07-26 11:41:50|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1627299720000|2021-07-26 11:42:00|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1627299730000|2021-07-26 11:42:10|526.69|524.29|526.88|524.48|526.88|524.48|526.69|524.29|0
1627299740000|2021-07-26 11:42:20|526.69|524.29|526.15|523.75|526.69|524.29|526.15|523.75|0
1627299750000|2021-07-26 11:42:30|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627299770000|2021-07-26 11:42:50|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627299780000|2021-07-26 11:43:00|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627299790000|2021-07-26 11:43:10|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627299820000|2021-07-26 11:43:40|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1627299830000|2021-07-26 11:43:50|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627299840000|2021-07-26 11:44:00|526.33|523.93|526.24|523.84|526.33|523.93|526.15|523.75|0
1627299850000|2021-07-26 11:44:10|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627299880000|2021-07-26 11:44:40|526.15|523.75|526.15|523.75|526.24|523.84|526.15|523.75|0
1627299890000|2021-07-26 11:44:50|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1627299900000|2021-07-26 11:45:00|525.79|523.39|525.79|523.39|525.79|523.39|525.79|523.39|0
1627299910000|2021-07-26 11:45:10|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1627299920000|2021-07-26 11:45:20|525.87|523.47|525.79|523.39|525.97|523.57|525.79|523.39|0
1627299940000|2021-07-26 11:45:40|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1627299960000|2021-07-26 11:46:00|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627300020000|2021-07-26 11:47:00|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1627300040000|2021-07-26 11:47:20|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627300050000|2021-07-26 11:47:30|525.42|523.02|525.6|523.2|525.6|523.2|525.42|523.02|0
1627300070000|2021-07-26 11:47:50|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627300080000|2021-07-26 11:48:00|525.6|523.2|525.6|523.2|525.6|523.2|525.42|523.02|0
1627300090000|2021-07-26 11:48:10|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1627300100000|2021-07-26 11:48:20|525.42|523.02|525.24|522.84|525.42|523.02|525.24|522.84|0
1627300110000|2021-07-26 11:48:30|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627300140000|2021-07-26 11:49:00|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627300150000|2021-07-26 11:49:10|525.69|523.29|525.42|523.02|525.69|523.29|525.42|523.02|0
1627300200000|2021-07-26 11:50:00|525.24|522.84|525.6|523.2|525.6|523.2|525.24|522.84|0
1627300210000|2021-07-26 11:50:10|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627300220000|2021-07-26 11:50:20|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627300230000|2021-07-26 11:50:30|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1627300270000|2021-07-26 11:51:10|524.97|522.57|525.06|522.66|525.06|522.66|524.97|522.57|0
1627300280000|2021-07-26 11:51:20|524.88|522.48|524.7|522.3|524.88|522.48|524.7|522.3|0
1627300290000|2021-07-26 11:51:30|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627300300000|2021-07-26 11:51:40|525.06|522.66|525.06|522.66|525.06|522.66|524.88|522.48|0
1627300320000|2021-07-26 11:52:00|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1627300330000|2021-07-26 11:52:10|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1627300370000|2021-07-26 11:52:50|524.88|522.48|524.7|522.3|524.88|522.48|524.7|522.3|0
1627300380000|2021-07-26 11:53:00|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1627300390000|2021-07-26 11:53:10|524.7|522.3|524.6|522.2|524.7|522.3|524.6|522.2|0
1627300400000|2021-07-26 11:53:20|524.52|522.12|524.52|522.12|524.52|522.12|524.33|521.93|0
1627300410000|2021-07-26 11:53:30|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1627300420000|2021-07-26 11:53:40|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627300440000|2021-07-26 11:54:00|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1627300450000|2021-07-26 11:54:10|524.88|522.48|525.06|522.66|525.06|522.66|524.88|522.48|0
1627300460000|2021-07-26 11:54:20|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627300470000|2021-07-26 11:54:30|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1627300480000|2021-07-26 11:54:40|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1627300490000|2021-07-26 11:54:50|524.33|521.93|524.33|521.93|524.33|521.93|524.33|521.93|0
1627300500000|2021-07-26 11:55:00|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1627300510000|2021-07-26 11:55:10|523.97|521.57|524.06|521.66|524.15|521.75|523.97|521.57|0
1627300520000|2021-07-26 11:55:20|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1627300540000|2021-07-26 11:55:40|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1627300550000|2021-07-26 11:55:50|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1627300560000|2021-07-26 11:56:00|524.06|521.66|523.97|521.57|524.06|521.66|523.97|521.57|0
1627300580000|2021-07-26 11:56:20|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1627300590000|2021-07-26 11:56:30|524.33|521.93|524.51|522.11|524.51|522.11|524.33|521.93|0
1627300610000|2021-07-26 11:56:50|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1627300620000|2021-07-26 11:57:00|524.51|522.11|524.51|522.11|524.7|522.3|524.51|522.11|0
1627300640000|2021-07-26 11:57:20|524.7|522.3|524.6|522.2|524.7|522.3|524.6|522.2|0
1627300650000|2021-07-26 11:57:30|524.7|522.3|524.51|522.11|524.7|522.3|524.51|522.11|0
1627300660000|2021-07-26 11:57:40|524.6|522.2|524.51|522.11|524.6|522.2|524.51|522.11|0
1627300670000|2021-07-26 11:57:50|524.6|522.2|524.7|522.3|524.7|522.3|524.6|522.2|0
1627300680000|2021-07-26 11:58:00|524.78|522.38|524.7|522.3|524.78|522.38|524.7|522.3|0
1627300700000|2021-07-26 11:58:20|524.78|522.38|524.78|522.38|524.78|522.38|524.78|522.38|0
1627300710000|2021-07-26 11:58:30|524.7|522.3|524.78|522.38|524.78|522.38|524.69|522.29|0
1627300720000|2021-07-26 11:58:40|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627300740000|2021-07-26 11:59:00|524.96|522.56|524.88|522.48|524.96|522.56|524.88|522.48|0
1627300750000|2021-07-26 11:59:10|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1627300760000|2021-07-26 11:59:20|525.24|522.84|525.06|522.66|525.24|522.84|525.06|522.66|0
1627300770000|2021-07-26 11:59:30|524.88|522.48|525.06|522.66|525.06|522.66|524.88|522.48|0
1627300790000|2021-07-26 11:59:50|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1627300800000|2021-07-26 12:00:00|525.6|523.2|524.69|522.29|525.6|523.2|524.69|522.29|0
1627300810000|2021-07-26 12:00:10|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1627300820000|2021-07-26 12:00:20|524.69|522.29|524.51|522.11|524.69|522.29|524.51|522.11|0
1627300830000|2021-07-26 12:00:30|524.33|521.93|524.33|521.93|524.33|521.93|524.33|521.93|0
1627300840000|2021-07-26 12:00:40|524.42|522.02|524.69|522.29|524.69|522.29|524.42|522.02|0
1627300850000|2021-07-26 12:00:50|525.06|522.66|524.88|522.48|525.06|522.66|524.88|522.48|0
1627300860000|2021-07-26 12:01:00|525.06|522.66|525.06|522.66|525.24|522.84|525.06|522.66|0
1627300880000|2021-07-26 12:01:20|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627300900000|2021-07-26 12:01:40|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1627300910000|2021-07-26 12:01:50|524.96|522.56|524.87|522.47|524.96|522.56|524.87|522.47|0
1627300930000|2021-07-26 12:02:10|524.96|522.56|525.06|522.66|525.06|522.66|524.87|522.47|0
1627300940000|2021-07-26 12:02:20|525.24|522.84|524.87|522.47|525.24|522.84|524.87|522.47|0
1627300950000|2021-07-26 12:02:30|524.6|522.2|524.69|522.29|524.69|522.29|524.6|522.2|0
1627300960000|2021-07-26 12:02:40|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1627300970000|2021-07-26 12:02:50|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1627300980000|2021-07-26 12:03:00|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1627300990000|2021-07-26 12:03:10|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1627301000000|2021-07-26 12:03:20|524.87|522.47|524.87|522.47|524.87|522.47|524.78|522.38|0
1627301010000|2021-07-26 12:03:30|524.69|522.29|524.87|522.47|524.87|522.47|524.69|522.29|0
1627301030000|2021-07-26 12:03:50|525.06|522.66|524.87|522.47|525.06|522.66|524.87|522.47|0
1627301040000|2021-07-26 12:04:00|525.06|522.66|525.24|522.84|525.24|522.84|525.05|522.65|0
1627301050000|2021-07-26 12:04:10|525.42|523.02|525.6|523.2|525.6|523.2|525.42|523.02|0
1627301070000|2021-07-26 12:04:30|526.14|523.74|525.96|523.56|526.14|523.74|525.96|523.56|0
1627301090000|2021-07-26 12:04:50|525.78|523.38|525.96|523.56|525.96|523.56|525.78|523.38|0
1627301100000|2021-07-26 12:05:00|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1627301110000|2021-07-26 12:05:10|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1627301120000|2021-07-26 12:05:20|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1627301140000|2021-07-26 12:05:40|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1627301150000|2021-07-26 12:05:50|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627301160000|2021-07-26 12:06:00|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627301170000|2021-07-26 12:06:10|525.24|522.84|525.05|522.65|525.24|522.84|525.05|522.65|0
1627301180000|2021-07-26 12:06:20|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627301190000|2021-07-26 12:06:30|525.05|522.65|525.05|522.65|525.05|522.65|525.05|522.65|0
1627301200000|2021-07-26 12:06:40|525.24|522.84|525.05|522.65|525.24|522.84|525.05|522.65|0
1627301210000|2021-07-26 12:06:50|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1627301220000|2021-07-26 12:07:00|524.69|522.29|524.51|522.11|524.69|522.29|524.51|522.11|0
1627301230000|2021-07-26 12:07:10|524.6|522.2|524.69|522.29|524.69|522.29|524.6|522.2|0
1627301250000|2021-07-26 12:07:30|524.87|522.47|524.87|522.47|524.87|522.47|524.69|522.29|0
1627301260000|2021-07-26 12:07:40|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1627301270000|2021-07-26 12:07:50|525.05|522.65|525.23|522.83|525.23|522.83|524.87|522.47|0
1627301280000|2021-07-26 12:08:00|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1627301290000|2021-07-26 12:08:10|525.5|523.1|525.96|523.56|525.96|523.56|525.42|523.02|0
1627301330000|2021-07-26 12:08:50|525.78|523.38|525.78|523.38|525.78|523.38|525.78|523.38|0
1627301340000|2021-07-26 12:09:00|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627301360000|2021-07-26 12:09:20|525.42|523.02|525.42|523.02|525.6|523.2|525.42|523.02|0
1627301370000|2021-07-26 12:09:30|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627301380000|2021-07-26 12:09:40|525.68|523.28|525.6|523.2|525.68|523.28|525.6|523.2|0
1627301390000|2021-07-26 12:09:50|525.78|523.38|525.6|523.2|525.78|523.38|525.6|523.2|0
1627301410000|2021-07-26 12:10:10|525.41|523.01|525.6|523.2|525.6|523.2|525.41|523.01|0
1627301420000|2021-07-26 12:10:20|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1627301430000|2021-07-26 12:10:30|526.14|523.74|525.96|523.56|526.14|523.74|525.96|523.56|0
1627301450000|2021-07-26 12:10:50|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627301460000|2021-07-26 12:11:00|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1627301480000|2021-07-26 12:11:20|526.14|523.74|526.14|523.74|526.14|523.74|525.96|523.56|0
1627301500000|2021-07-26 12:11:40|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1627301520000|2021-07-26 12:12:00|526.14|523.74|526.5|524.1|526.5|524.1|526.14|523.74|0
1627301530000|2021-07-26 12:12:10|526.32|523.92|526.32|523.92|526.41|524.01|526.32|523.92|0
1627301560000|2021-07-26 12:12:40|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627301580000|2021-07-26 12:13:00|526.23|523.83|526.14|523.74|526.23|523.83|526.14|523.74|0
1627301600000|2021-07-26 12:13:20|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1627301640000|2021-07-26 12:14:00|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627301650000|2021-07-26 12:14:10|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627301660000|2021-07-26 12:14:20|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627301670000|2021-07-26 12:14:30|525.68|523.28|525.78|523.38|525.78|523.38|525.68|523.28|0
1627301700000|2021-07-26 12:15:00|525.59|523.19|525.78|523.38|525.78|523.38|525.59|523.19|0
1627301720000|2021-07-26 12:15:20|525.59|523.19|525.59|523.19|525.59|523.19|525.41|523.01|0
1627301740000|2021-07-26 12:15:40|525.41|523.01|525.59|523.19|525.59|523.19|525.41|523.01|0
1627301750000|2021-07-26 12:15:50|525.41|523.01|525.23|522.83|525.41|523.01|525.23|522.83|0
1627301760000|2021-07-26 12:16:00|525.41|523.01|525.23|522.83|525.41|523.01|525.23|522.83|0
1627301770000|2021-07-26 12:16:10|525.41|523.01|525.23|522.83|525.41|523.01|525.23|522.83|0
1627301780000|2021-07-26 12:16:20|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627301800000|2021-07-26 12:16:40|525.59|523.19|525.41|523.01|525.59|523.19|525.41|523.01|0
1627301810000|2021-07-26 12:16:50|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627301830000|2021-07-26 12:17:10|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627301840000|2021-07-26 12:17:20|525.86|523.46|525.96|523.56|525.96|523.56|525.86|523.46|0
1627301870000|2021-07-26 12:17:50|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627301880000|2021-07-26 12:18:00|525.77|523.37|525.96|523.56|525.96|523.56|525.77|523.37|0
1627301900000|2021-07-26 12:18:20|525.77|523.37|525.77|523.37|525.96|523.56|525.77|523.37|0
1627301910000|2021-07-26 12:18:30|525.59|523.19|525.41|523.01|525.59|523.19|525.41|523.01|0
1627301920000|2021-07-26 12:18:40|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627301930000|2021-07-26 12:18:50|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627301940000|2021-07-26 12:19:00|525.59|523.19|525.59|523.19|525.59|523.19|525.5|523.1|0
1627301950000|2021-07-26 12:19:10|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627301960000|2021-07-26 12:19:20|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1627301990000|2021-07-26 12:19:50|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627302000000|2021-07-26 12:20:00|525.41|523.01|525.23|522.83|525.41|523.01|525.23|522.83|0
1627302010000|2021-07-26 12:20:10|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627302040000|2021-07-26 12:20:40|525.5|523.1|525.59|523.19|525.59|523.19|525.5|523.1|0
1627302050000|2021-07-26 12:20:50|525.41|523.01|525.41|523.01|525.59|523.19|525.41|523.01|0
1627302060000|2021-07-26 12:21:00|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627302070000|2021-07-26 12:21:10|525.68|523.28|525.77|523.37|525.77|523.37|525.68|523.28|0
1627302080000|2021-07-26 12:21:20|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627302110000|2021-07-26 12:21:50|526.14|523.74|525.95|523.55|526.14|523.74|525.95|523.55|0
1627302120000|2021-07-26 12:22:00|525.77|523.37|525.77|523.37|525.95|523.55|525.77|523.37|0
1627302130000|2021-07-26 12:22:10|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627302160000|2021-07-26 12:22:40|526.13|523.73|526.04|523.64|526.13|523.73|525.95|523.55|0
1627302170000|2021-07-26 12:22:50|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1627302180000|2021-07-26 12:23:00|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1627302190000|2021-07-26 12:23:10|526.5|524.1|526.32|523.92|526.5|524.1|526.32|523.92|0
1627302200000|2021-07-26 12:23:20|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1627302210000|2021-07-26 12:23:30|526.32|523.92|526.32|523.92|526.5|524.1|526.32|523.92|0
1627302240000|2021-07-26 12:24:00|526.5|524.1|526.32|523.92|526.5|524.1|526.32|523.92|0
1627302260000|2021-07-26 12:24:20|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1627302270000|2021-07-26 12:24:30|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1627302300000|2021-07-26 12:25:00|526.13|523.73|526.13|523.73|526.32|523.92|526.13|523.73|0
1627302310000|2021-07-26 12:25:10|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1627302330000|2021-07-26 12:25:30|526.31|523.91|526.31|523.91|526.31|523.91|526.13|523.73|0
1627302340000|2021-07-26 12:25:40|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1627302370000|2021-07-26 12:26:10|526.22|523.82|526.31|523.91|526.31|523.91|526.22|523.82|0
1627302400000|2021-07-26 12:26:40|526.13|523.73|526.13|523.73|526.31|523.91|526.13|523.73|0
1627302410000|2021-07-26 12:26:50|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1627302420000|2021-07-26 12:27:00|526.4|524|526.13|523.73|526.4|524|526.13|523.73|0
1627302440000|2021-07-26 12:27:20|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1627302460000|2021-07-26 12:27:40|526.04|523.64|525.95|523.55|526.04|523.64|525.95|523.55|0
1627302470000|2021-07-26 12:27:50|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627302480000|2021-07-26 12:28:00|526.13|523.73|526.13|523.73|526.13|523.73|525.95|523.55|0
1627302490000|2021-07-26 12:28:10|526.04|523.64|525.95|523.55|526.04|523.64|525.95|523.55|0
1627302500000|2021-07-26 12:28:20|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627302510000|2021-07-26 12:28:30|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627302530000|2021-07-26 12:28:50|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627302540000|2021-07-26 12:29:00|525.59|523.19|525.59|523.19|525.77|523.37|525.59|523.19|0
1627302550000|2021-07-26 12:29:10|525.68|523.28|525.77|523.37|525.77|523.37|525.59|523.19|0
1627302570000|2021-07-26 12:29:30|525.68|523.28|525.68|523.28|525.68|523.28|525.68|523.28|0
1627302580000|2021-07-26 12:29:40|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627302590000|2021-07-26 12:29:50|525.68|523.28|525.59|523.19|525.77|523.37|525.59|523.19|0
1627302600000|2021-07-26 12:30:00|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627302610000|2021-07-26 12:30:10|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627302630000|2021-07-26 12:30:30|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1627302640000|2021-07-26 12:30:40|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627302650000|2021-07-26 12:30:50|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1627302660000|2021-07-26 12:31:00|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1627302680000|2021-07-26 12:31:20|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1627302700000|2021-07-26 12:31:40|525.04|522.64|524.86|522.46|525.04|522.64|524.86|522.46|0
1627302720000|2021-07-26 12:32:00|524.68|522.28|524.68|522.28|524.68|522.28|524.5|522.1|0
1627302730000|2021-07-26 12:32:10|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1627302740000|2021-07-26 12:32:20|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1627302760000|2021-07-26 12:32:40|524.86|522.46|524.5|522.1|524.86|522.46|524.32|521.92|0
1627302770000|2021-07-26 12:32:50|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627302780000|2021-07-26 12:33:00|524.32|521.92|523.96|521.56|524.32|521.92|523.96|521.56|0
1627302790000|2021-07-26 12:33:10|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627302800000|2021-07-26 12:33:20|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627302810000|2021-07-26 12:33:30|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627302820000|2021-07-26 12:33:40|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627302850000|2021-07-26 12:34:10|523.86|521.46|523.86|521.46|523.86|521.46|523.86|521.46|0
1627302860000|2021-07-26 12:34:20|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627302870000|2021-07-26 12:34:30|523.6|521.2|523.41|521.01|523.6|521.2|523.41|521.01|0
1627302880000|2021-07-26 12:34:40|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627302900000|2021-07-26 12:35:00|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627302920000|2021-07-26 12:35:20|523.86|521.46|523.78|521.38|523.86|521.46|523.78|521.38|0
1627302940000|2021-07-26 12:35:40|523.96|521.56|523.86|521.46|523.96|521.56|523.78|521.38|0
1627302950000|2021-07-26 12:35:50|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1627302960000|2021-07-26 12:36:00|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627303000000|2021-07-26 12:36:40|523.78|521.38|523.78|521.38|523.86|521.46|523.78|521.38|0
1627303010000|2021-07-26 12:36:50|523.59|521.19|523.59|521.19|523.78|521.38|523.59|521.19|0
1627303020000|2021-07-26 12:37:00|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627303030000|2021-07-26 12:37:10|523.23|520.83|523.32|520.92|523.32|520.92|523.23|520.83|0
1627303040000|2021-07-26 12:37:20|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627303050000|2021-07-26 12:37:30|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627303070000|2021-07-26 12:37:50|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627303080000|2021-07-26 12:38:00|523.5|521.1|523.59|521.19|523.59|521.19|523.5|521.1|0
1627303100000|2021-07-26 12:38:20|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627303120000|2021-07-26 12:38:40|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627303140000|2021-07-26 12:39:00|523.41|521.01|523.59|521.19|523.59|521.19|523.23|520.83|0
1627303150000|2021-07-26 12:39:10|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1627303160000|2021-07-26 12:39:20|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627303170000|2021-07-26 12:39:30|523.41|521.01|523.41|521.01|523.59|521.19|523.41|521.01|0
1627303190000|2021-07-26 12:39:50|523.23|520.83|523.32|520.92|523.32|520.92|523.23|520.83|0
1627303200000|2021-07-26 12:40:00|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627303210000|2021-07-26 12:40:10|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627303220000|2021-07-26 12:40:20|522.87|520.47|522.51|520.11|522.87|520.47|522.51|520.11|0
1627303230000|2021-07-26 12:40:30|521.97|519.57|521.97|519.57|521.97|519.57|521.79|519.39|0
1627303240000|2021-07-26 12:40:40|522.15|519.75|522.33|519.93|522.33|519.93|522.05|519.65|0
1627303250000|2021-07-26 12:40:50|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627303260000|2021-07-26 12:41:00|522.78|520.38|522.69|520.29|522.78|520.38|522.69|520.29|0
1627303270000|2021-07-26 12:41:10|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627303280000|2021-07-26 12:41:20|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627303290000|2021-07-26 12:41:30|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1627303300000|2021-07-26 12:41:40|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1627303320000|2021-07-26 12:42:00|522.69|520.29|522.69|520.29|522.87|520.47|522.69|520.29|0
1627303330000|2021-07-26 12:42:10|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627303340000|2021-07-26 12:42:20|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627303350000|2021-07-26 12:42:30|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627303360000|2021-07-26 12:42:40|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627303370000|2021-07-26 12:42:50|522.51|520.11|522.51|520.11|522.69|520.29|522.51|520.11|0
1627303380000|2021-07-26 12:43:00|522.69|520.29|522.69|520.29|522.69|520.29|522.59|520.19|0
1627303390000|2021-07-26 12:43:10|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627303400000|2021-07-26 12:43:20|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627303410000|2021-07-26 12:43:30|522.77|520.37|522.69|520.29|522.77|520.37|522.69|520.29|0
1627303440000|2021-07-26 12:44:00|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627303450000|2021-07-26 12:44:10|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1627303460000|2021-07-26 12:44:20|522.69|520.29|522.51|520.11|522.69|520.29|522.51|520.11|0
1627303480000|2021-07-26 12:44:40|522.69|520.29|522.51|520.11|522.69|520.29|522.51|520.11|0
1627303490000|2021-07-26 12:44:50|522.69|520.29|522.69|520.29|522.69|520.29|522.59|520.19|0
1627303530000|2021-07-26 12:45:30|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627303540000|2021-07-26 12:45:40|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627303550000|2021-07-26 12:45:50|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627303570000|2021-07-26 12:46:10|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627303580000|2021-07-26 12:46:20|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1627303590000|2021-07-26 12:46:30|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627303600000|2021-07-26 12:46:40|522.33|519.93|522.14|519.74|522.33|519.93|522.14|519.74|0
1627303610000|2021-07-26 12:46:50|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1627303620000|2021-07-26 12:47:00|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627303630000|2021-07-26 12:47:10|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627303640000|2021-07-26 12:47:20|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627303650000|2021-07-26 12:47:30|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627303660000|2021-07-26 12:47:40|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627303670000|2021-07-26 12:47:50|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627303700000|2021-07-26 12:48:20|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627303720000|2021-07-26 12:48:40|522.59|520.19|522.69|520.29|522.69|520.29|522.59|520.19|0
1627303740000|2021-07-26 12:49:00|522.51|520.11|522.5|520.1|522.51|520.11|522.5|520.1|0
1627303750000|2021-07-26 12:49:10|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627303760000|2021-07-26 12:49:20|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627303780000|2021-07-26 12:49:40|522.41|520.01|522.14|519.74|522.41|520.01|522.14|519.74|0
1627303790000|2021-07-26 12:49:50|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627303800000|2021-07-26 12:50:00|522.5|520.1|522.32|519.92|522.5|520.1|522.32|519.92|0
1627303810000|2021-07-26 12:50:10|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627303830000|2021-07-26 12:50:30|522.59|520.19|522.5|520.1|522.59|520.19|522.5|520.1|0
1627303880000|2021-07-26 12:51:20|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1627303890000|2021-07-26 12:51:30|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627303930000|2021-07-26 12:52:10|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1627303940000|2021-07-26 12:52:20|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627303980000|2021-07-26 12:53:00|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304020000|2021-07-26 12:53:40|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627304030000|2021-07-26 12:53:50|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304050000|2021-07-26 12:54:10|522.5|520.1|522.32|519.92|522.5|520.1|522.32|519.92|0
1627304060000|2021-07-26 12:54:20|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304070000|2021-07-26 12:54:30|522.32|519.92|522.5|520.1|522.5|520.1|522.32|519.92|0
1627304080000|2021-07-26 12:54:40|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304090000|2021-07-26 12:54:50|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304100000|2021-07-26 12:55:00|522.41|520.01|522.32|519.92|522.5|520.1|522.32|519.92|0
1627304110000|2021-07-26 12:55:10|522.5|520.1|522.5|520.1|522.5|520.1|522.41|520.01|0
1627304150000|2021-07-26 12:55:50|522.59|520.19|522.5|520.1|522.59|520.19|522.5|520.1|0
1627304170000|2021-07-26 12:56:10|522.59|520.19|522.68|520.28|522.68|520.28|522.59|520.19|0
1627304180000|2021-07-26 12:56:20|522.77|520.37|522.68|520.28|522.77|520.37|522.68|520.28|0
1627304220000|2021-07-26 12:57:00|522.5|520.1|522.5|520.1|522.59|520.19|522.5|520.1|0
1627304230000|2021-07-26 12:57:10|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304240000|2021-07-26 12:57:20|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304250000|2021-07-26 12:57:30|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1627304260000|2021-07-26 12:57:40|522.86|520.46|522.68|520.28|522.86|520.46|522.68|520.28|0
1627304270000|2021-07-26 12:57:50|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627304280000|2021-07-26 12:58:00|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1627304300000|2021-07-26 12:58:20|522.77|520.37|522.68|520.28|522.77|520.37|522.68|520.28|0
1627304320000|2021-07-26 12:58:40|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1627304350000|2021-07-26 12:59:10|522.77|520.37|522.68|520.28|522.77|520.37|522.68|520.28|0
1627304370000|2021-07-26 12:59:30|522.59|520.19|522.59|520.19|522.68|520.28|522.59|520.19|0
1627304380000|2021-07-26 12:59:40|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304390000|2021-07-26 12:59:50|522.41|520.01|522.32|519.92|522.41|520.01|522.32|519.92|0
1627304400000|2021-07-26 13:00:00|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1627304410000|2021-07-26 13:00:10|521.96|519.56|521.96|519.56|521.96|519.56|521.78|519.38|0
1627304420000|2021-07-26 13:00:20|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1627304430000|2021-07-26 13:00:30|521.6|519.2|521.78|519.38|521.78|519.38|521.6|519.2|0
1627304450000|2021-07-26 13:00:50|521.96|519.56|521.96|519.56|521.96|519.56|521.96|519.56|0
1627304470000|2021-07-26 13:01:10|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627304480000|2021-07-26 13:01:20|522.32|519.92|522.41|520.01|522.41|520.01|522.32|519.92|0
1627304490000|2021-07-26 13:01:30|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304500000|2021-07-26 13:01:40|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304510000|2021-07-26 13:01:50|522.23|519.83|522.32|519.92|522.32|519.92|522.14|519.74|0
1627304520000|2021-07-26 13:02:00|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627304560000|2021-07-26 13:02:40|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304580000|2021-07-26 13:03:00|522.41|520.01|522.32|519.92|522.41|520.01|522.32|519.92|0
1627304600000|2021-07-26 13:03:20|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627304630000|2021-07-26 13:03:50|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1627304640000|2021-07-26 13:04:00|522.5|520.1|522.32|519.92|522.5|520.1|522.32|519.92|0
1627304650000|2021-07-26 13:04:10|522.5|520.1|522.68|520.28|522.68|520.28|522.5|520.1|0
1627304660000|2021-07-26 13:04:20|522.5|520.1|522.68|520.28|522.68|520.28|522.5|520.1|0
1627304670000|2021-07-26 13:04:30|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1627304680000|2021-07-26 13:04:40|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1627304700000|2021-07-26 13:05:00|522.5|520.1|522.68|520.28|522.68|520.28|522.5|520.1|0
1627304730000|2021-07-26 13:05:30|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1627304740000|2021-07-26 13:05:40|522.4|520|522.4|520|522.4|520|522.4|520|0
1627304750000|2021-07-26 13:05:50|522.5|520.1|522.5|520.1|522.5|520.1|522.32|519.92|0
1627304760000|2021-07-26 13:06:00|522.4|520|522.5|520.1|522.5|520.1|522.32|519.92|0
1627304770000|2021-07-26 13:06:10|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1627304780000|2021-07-26 13:06:20|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1627304790000|2021-07-26 13:06:30|523.04|520.64|523.04|520.64|523.04|520.64|523.04|520.64|0
1627304800000|2021-07-26 13:06:40|523.13|520.73|523.22|520.82|523.22|520.82|523.13|520.73|0
1627304820000|2021-07-26 13:07:00|523.4|521|523.58|521.18|523.58|521.18|523.4|521|0
1627304830000|2021-07-26 13:07:10|523.76|521.36|523.76|521.36|523.76|521.36|523.58|521.18|0
1627304840000|2021-07-26 13:07:20|523.94|521.54|523.94|521.54|523.94|521.54|523.94|521.54|0
1627304850000|2021-07-26 13:07:30|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1627304860000|2021-07-26 13:07:40|523.94|521.54|523.94|521.54|523.94|521.54|523.76|521.36|0
1627304870000|2021-07-26 13:07:50|524.13|521.73|524.03|521.63|524.13|521.73|524.03|521.63|0
1627304880000|2021-07-26 13:08:00|523.94|521.54|523.94|521.54|523.94|521.54|523.94|521.54|0
1627304890000|2021-07-26 13:08:10|524.03|521.63|523.94|521.54|524.03|521.63|523.94|521.54|0
1627304900000|2021-07-26 13:08:20|523.76|521.36|523.94|521.54|523.94|521.54|523.76|521.36|0
1627304910000|2021-07-26 13:08:30|523.76|521.36|523.85|521.45|523.85|521.45|523.76|521.36|0
1627304920000|2021-07-26 13:08:40|523.94|521.54|523.76|521.36|523.94|521.54|523.76|521.36|0
1627304930000|2021-07-26 13:08:50|523.94|521.54|523.94|521.54|523.94|521.54|523.94|521.54|0
1627304940000|2021-07-26 13:09:00|523.76|521.36|523.58|521.18|523.76|521.36|523.58|521.18|0
1627304950000|2021-07-26 13:09:10|523.49|521.09|523.58|521.18|523.58|521.18|523.4|521|0
1627304960000|2021-07-26 13:09:20|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1627304970000|2021-07-26 13:09:30|523.94|521.54|523.76|521.36|523.94|521.54|523.76|521.36|0
1627304990000|2021-07-26 13:09:50|523.94|521.54|523.76|521.36|523.94|521.54|523.76|521.36|0
1627305000000|2021-07-26 13:10:00|523.94|521.54|523.94|521.54|523.94|521.54|523.94|521.54|0
1627305020000|2021-07-26 13:10:20|523.76|521.36|523.94|521.54|523.94|521.54|523.76|521.36|0
1627305030000|2021-07-26 13:10:30|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1627305040000|2021-07-26 13:10:40|523.94|521.54|524.12|521.72|524.12|521.72|523.94|521.54|0
1627305060000|2021-07-26 13:11:00|524.31|521.91|524.12|521.72|524.31|521.91|524.12|521.72|0
1627305070000|2021-07-26 13:11:10|524.21|521.81|524.3|521.9|524.3|521.9|524.21|521.81|0
1627305080000|2021-07-26 13:11:20|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1627305090000|2021-07-26 13:11:30|523.94|521.54|523.85|521.45|523.94|521.54|523.85|521.45|0
1627305100000|2021-07-26 13:11:40|523.76|521.36|523.85|521.45|523.85|521.45|523.76|521.36|0
1627305110000|2021-07-26 13:11:50|523.76|521.36|523.85|521.45|523.85|521.45|523.76|521.36|0
1627305120000|2021-07-26 13:12:00|523.76|521.36|523.85|521.45|523.85|521.45|523.76|521.36|0
1627305130000|2021-07-26 13:12:10|523.76|521.36|524.03|521.63|524.03|521.63|523.76|521.36|0
1627305140000|2021-07-26 13:12:20|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1627305160000|2021-07-26 13:12:40|523.94|521.54|523.76|521.36|523.94|521.54|523.76|521.36|0
1627305170000|2021-07-26 13:12:50|523.85|521.45|523.94|521.54|523.94|521.54|523.85|521.45|0
1627305180000|2021-07-26 13:13:00|523.76|521.36|523.94|521.54|523.94|521.54|523.76|521.36|0
1627305210000|2021-07-26 13:13:30|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1627305220000|2021-07-26 13:13:40|523.94|521.54|523.94|521.54|524.03|521.63|523.94|521.54|0
1627305230000|2021-07-26 13:13:50|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1627305240000|2021-07-26 13:14:00|524.21|521.81|524.3|521.9|524.3|521.9|524.21|521.81|0
1627305260000|2021-07-26 13:14:20|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1627305280000|2021-07-26 13:14:40|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1627305290000|2021-07-26 13:14:50|524.57|522.17|524.48|522.08|524.57|522.17|524.48|522.08|0
1627305300000|2021-07-26 13:15:00|524.67|522.27|524.48|522.08|524.67|522.27|524.48|522.08|0
1627305320000|2021-07-26 13:15:20|524.67|522.27|524.48|522.08|524.67|522.27|524.48|522.08|0
1627305340000|2021-07-26 13:15:40|524.3|521.9|524.3|521.9|524.48|522.08|524.3|521.9|0
1627305350000|2021-07-26 13:15:50|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1627305370000|2021-07-26 13:16:10|524.67|522.27|524.67|522.27|524.85|522.45|524.67|522.27|0
1627305380000|2021-07-26 13:16:20|524.66|522.26|524.85|522.45|524.85|522.45|524.66|522.26|0
1627305390000|2021-07-26 13:16:30|524.66|522.26|524.75|522.35|524.85|522.45|524.66|522.26|0
1627305400000|2021-07-26 13:16:40|524.85|522.45|524.85|522.45|524.85|522.45|524.85|522.45|0
1627305410000|2021-07-26 13:16:50|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1627305420000|2021-07-26 13:17:00|525.21|522.81|525.03|522.63|525.21|522.81|525.03|522.63|0
1627305430000|2021-07-26 13:17:10|525.21|522.81|525.39|522.99|525.39|522.99|525.21|522.81|0
1627305480000|2021-07-26 13:18:00|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1627305490000|2021-07-26 13:18:10|525.57|523.17|525.66|523.26|525.75|523.35|525.57|523.17|0
1627305500000|2021-07-26 13:18:20|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1627305510000|2021-07-26 13:18:30|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627305520000|2021-07-26 13:18:40|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1627305530000|2021-07-26 13:18:50|525.75|523.35|525.93|523.53|526.11|523.71|525.75|523.35|0
1627305560000|2021-07-26 13:19:20|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627305580000|2021-07-26 13:19:40|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627305590000|2021-07-26 13:19:50|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627305610000|2021-07-26 13:20:10|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627305620000|2021-07-26 13:20:20|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627305670000|2021-07-26 13:21:10|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627305680000|2021-07-26 13:21:20|526.47|524.07|526.29|523.89|526.47|524.07|526.29|523.89|0
1627305690000|2021-07-26 13:21:30|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627305710000|2021-07-26 13:21:50|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1627305720000|2021-07-26 13:22:00|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627305730000|2021-07-26 13:22:10|525.75|523.35|525.57|523.17|525.93|523.53|525.57|523.17|0
1627305740000|2021-07-26 13:22:20|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627305750000|2021-07-26 13:22:30|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627305760000|2021-07-26 13:22:40|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627305770000|2021-07-26 13:22:50|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627305780000|2021-07-26 13:23:00|526.11|523.71|526.11|523.71|526.11|523.71|526.02|523.62|0
1627305800000|2021-07-26 13:23:20|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627305820000|2021-07-26 13:23:40|526.47|524.07|526.47|524.07|526.66|524.26|526.47|524.07|0
1627305830000|2021-07-26 13:23:50|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1627305840000|2021-07-26 13:24:00|526.47|524.07|526.47|524.07|526.56|524.16|526.47|524.07|0
1627305850000|2021-07-26 13:24:10|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1627305860000|2021-07-26 13:24:20|526.65|524.25|526.65|524.25|526.65|524.25|526.47|524.07|0
1627305870000|2021-07-26 13:24:30|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1627305880000|2021-07-26 13:24:40|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627305900000|2021-07-26 13:25:00|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1627305920000|2021-07-26 13:25:20|526.65|524.25|526.47|524.07|526.65|524.25|526.47|524.07|0
1627305960000|2021-07-26 13:26:00|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1627305980000|2021-07-26 13:26:20|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1627305990000|2021-07-26 13:26:30|527.02|524.62|526.84|524.44|527.02|524.62|526.84|524.44|0
1627306000000|2021-07-26 13:26:40|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1627306010000|2021-07-26 13:26:50|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1627306020000|2021-07-26 13:27:00|527.02|524.62|526.84|524.44|527.02|524.62|526.84|524.44|0
1627306070000|2021-07-26 13:27:50|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627306080000|2021-07-26 13:28:00|527.02|524.62|527.38|524.98|527.38|524.98|527.02|524.62|0
1627306090000|2021-07-26 13:28:10|527.2|524.8|527.2|524.8|527.38|524.98|527.2|524.8|0
1627306110000|2021-07-26 13:28:30|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1627306120000|2021-07-26 13:28:40|527.2|524.8|527.38|524.98|527.38|524.98|527.2|524.8|0
1627306130000|2021-07-26 13:28:50|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1627306150000|2021-07-26 13:29:10|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1627306160000|2021-07-26 13:29:20|526.83|524.43|527.02|524.62|527.02|524.62|526.83|524.43|0
1627306170000|2021-07-26 13:29:30|526.83|524.43|526.83|524.43|526.83|524.43|526.65|524.25|0
1627306180000|2021-07-26 13:29:40|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1627306200000|2021-07-26 13:30:00|526.65|524.25|526.83|524.43|526.83|524.43|526.47|524.07|0
1627306210000|2021-07-26 13:30:10|526.65|524.25|527.02|524.62|527.02|524.62|526.65|524.25|0
1627306220000|2021-07-26 13:30:20|527.2|524.8|527.02|524.62|527.2|524.8|526.83|524.43|0
1627306230000|2021-07-26 13:30:30|526.83|524.43|527.74|525.34|527.74|525.34|526.83|524.43|0
1627306240000|2021-07-26 13:30:40|527.38|524.98|527.02|524.62|527.56|525.16|527.02|524.62|0
1627306250000|2021-07-26 13:30:50|527.2|524.8|527.92|525.52|527.92|525.52|527.2|524.8|0
1627306260000|2021-07-26 13:31:00|528.1|525.7|528.1|525.7|528.1|525.7|527.92|525.52|0
1627306270000|2021-07-26 13:31:10|527.56|525.16|528.1|525.7|528.1|525.7|527.56|525.16|0
1627306280000|2021-07-26 13:31:20|528.29|525.89|528.83|526.43|528.83|526.43|528.29|525.89|0
1627306290000|2021-07-26 13:31:30|529.01|526.61|528.65|526.25|529.01|526.61|528.65|526.25|0
1627306300000|2021-07-26 13:31:40|529.19|526.79|529.01|526.61|529.19|526.79|528.83|526.43|0
1627306310000|2021-07-26 13:31:50|529.19|526.79|529.19|526.79|529.38|526.98|529.19|526.79|0
1627306320000|2021-07-26 13:32:00|529.38|526.98|529.19|526.79|529.56|527.16|529.19|526.79|0
1627306330000|2021-07-26 13:32:10|529.01|526.61|528.83|526.43|529.01|526.61|528.65|526.25|0
1627306340000|2021-07-26 13:32:20|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1627306350000|2021-07-26 13:32:30|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1627306360000|2021-07-26 13:32:40|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1627306370000|2021-07-26 13:32:50|529.56|527.16|529.56|527.16|529.74|527.34|529.56|527.16|0
1627306380000|2021-07-26 13:33:00|529.37|526.97|529.01|526.61|529.37|526.97|529.01|526.61|0
1627306390000|2021-07-26 13:33:10|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1627306400000|2021-07-26 13:33:20|529.19|526.79|529.01|526.61|529.19|526.79|529.01|526.61|0
1627306410000|2021-07-26 13:33:30|529.19|526.79|529.74|527.34|529.74|527.34|529.19|526.79|0
1627306420000|2021-07-26 13:33:40|529.56|527.16|529.92|527.52|529.92|527.52|529.56|527.16|0
1627306430000|2021-07-26 13:33:50|529.74|527.34|529.92|527.52|529.92|527.52|529.74|527.34|0
1627306440000|2021-07-26 13:34:00|530.1|527.7|530.47|528.07|530.47|528.07|529.92|527.52|0
1627306450000|2021-07-26 13:34:10|530.65|528.25|530.47|528.07|530.65|528.25|530.47|528.07|0
1627306460000|2021-07-26 13:34:20|530.65|528.25|531.19|528.79|531.19|528.79|530.65|528.25|0
1627306470000|2021-07-26 13:34:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627306480000|2021-07-26 13:34:40|531.19|528.79|531.19|528.79|531.56|529.16|531.19|528.79|0
1627306490000|2021-07-26 13:34:50|531.01|528.61|531.37|528.97|531.37|528.97|531.01|528.61|0
1627306500000|2021-07-26 13:35:00|530.83|528.43|531.01|528.61|531.19|528.79|530.83|528.43|0
1627306510000|2021-07-26 13:35:10|530.83|528.43|531.19|528.79|531.19|528.79|530.83|528.43|0
1627306520000|2021-07-26 13:35:20|531.01|528.61|531.74|529.34|531.74|529.34|531.01|528.61|0
1627306530000|2021-07-26 13:35:30|531.92|529.52|532.65|530.25|532.65|530.25|531.92|529.52|0
1627306540000|2021-07-26 13:35:40|532.83|530.43|532.83|530.43|532.83|530.43|532.83|530.43|0
1627306550000|2021-07-26 13:35:50|532.65|530.25|533.01|530.61|533.01|530.61|532.65|530.25|0
1627306560000|2021-07-26 13:36:00|533.56|531.16|532.83|530.43|533.56|531.16|532.83|530.43|0
1627306570000|2021-07-26 13:36:10|532.65|530.25|532.1|529.7|532.65|530.25|532.1|529.7|0
1627306580000|2021-07-26 13:36:20|532.47|530.07|532.1|529.7|532.47|530.07|531.92|529.52|0
1627306590000|2021-07-26 13:36:30|531.56|529.16|531.74|529.34|532.1|529.7|531.56|529.16|0
1627306600000|2021-07-26 13:36:40|531.92|529.52|531.74|529.34|532.1|529.7|531.74|529.34|0
1627306610000|2021-07-26 13:36:50|531.56|529.16|531.56|529.16|531.74|529.34|531.56|529.16|0
1627306620000|2021-07-26 13:37:00|531.74|529.34|531.19|528.79|531.74|529.34|531.19|528.79|0
1627306630000|2021-07-26 13:37:10|531.37|528.97|531.74|529.34|531.74|529.34|531.37|528.97|0
1627306640000|2021-07-26 13:37:20|531.92|529.52|532.28|529.88|532.28|529.88|531.92|529.52|0
1627306650000|2021-07-26 13:37:30|532.47|530.07|532.1|529.7|532.47|530.07|532.1|529.7|0
1627306660000|2021-07-26 13:37:40|532.47|530.07|532.47|530.07|532.65|530.25|532.47|530.07|0
1627306670000|2021-07-26 13:37:50|532.83|530.43|533.01|530.61|533.01|530.61|532.65|530.25|0
1627306680000|2021-07-26 13:38:00|533.2|530.8|533.19|530.79|533.38|530.98|533.19|530.79|0
1627306690000|2021-07-26 13:38:10|532.65|530.25|532.83|530.43|532.83|530.43|532.65|530.25|0
1627306700000|2021-07-26 13:38:20|533.01|530.61|532.83|530.43|533.01|530.61|532.83|530.43|0
1627306710000|2021-07-26 13:38:30|533.1|530.7|532.65|530.25|533.1|530.7|532.65|530.25|0
1627306720000|2021-07-26 13:38:40|532.47|530.07|532.1|529.7|532.47|530.07|532.1|529.7|0
1627306730000|2021-07-26 13:38:50|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1627306740000|2021-07-26 13:39:00|531.92|529.52|532.65|530.25|532.65|530.25|531.92|529.52|0
1627306750000|2021-07-26 13:39:10|532.47|530.07|532.83|530.43|532.83|530.43|532.47|530.07|0
1627306760000|2021-07-26 13:39:20|532.65|530.25|533.01|530.61|533.01|530.61|532.65|530.25|0
1627306770000|2021-07-26 13:39:30|533.19|530.79|532.83|530.43|533.19|530.79|532.83|530.43|0
1627306780000|2021-07-26 13:39:40|532.47|530.07|533.01|530.61|533.01|530.61|532.47|530.07|0
1627306790000|2021-07-26 13:39:50|533.19|530.79|532.65|530.25|533.19|530.79|532.65|530.25|0
1627306800000|2021-07-26 13:40:00|532.83|530.43|532.47|530.07|532.83|530.43|532.47|530.07|0
1627306810000|2021-07-26 13:40:10|532.65|530.25|532.28|529.88|532.65|530.25|532.28|529.88|0
1627306820000|2021-07-26 13:40:20|532.1|529.7|532.1|529.7|532.28|529.88|532.1|529.7|0
1627306830000|2021-07-26 13:40:30|531.92|529.52|531.55|529.15|531.92|529.52|531.55|529.15|0
1627306840000|2021-07-26 13:40:40|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1627306850000|2021-07-26 13:40:50|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1627306860000|2021-07-26 13:41:00|531.19|528.79|531.37|528.97|531.55|529.15|531.19|528.79|0
1627306870000|2021-07-26 13:41:10|531.19|528.79|530.46|528.06|531.19|528.79|530.46|528.06|0
1627306880000|2021-07-26 13:41:20|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1627306890000|2021-07-26 13:41:30|529.92|527.52|530.1|527.7|530.1|527.7|529.92|527.52|0
1627306900000|2021-07-26 13:41:40|529.92|527.52|529.73|527.33|529.92|527.52|529.73|527.33|0
1627306910000|2021-07-26 13:41:50|529.55|527.15|529.55|527.15|529.55|527.15|529.37|526.97|0
1627306920000|2021-07-26 13:42:00|529.64|527.24|529.37|526.97|529.64|527.24|529.37|526.97|0
1627306930000|2021-07-26 13:42:10|529.55|527.15|529.92|527.52|529.92|527.52|529.37|526.97|0
1627306940000|2021-07-26 13:42:20|529.73|527.33|529.92|527.52|530.1|527.7|529.73|527.33|0
1627306950000|2021-07-26 13:42:30|529.73|527.33|529.37|526.97|529.92|527.52|529.37|526.97|0
1627306960000|2021-07-26 13:42:40|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1627306970000|2021-07-26 13:42:50|529.55|527.15|528.83|526.43|529.55|527.15|528.83|526.43|0
1627306980000|2021-07-26 13:43:00|529.01|526.61|529.01|526.61|529.37|526.97|529.01|526.61|0
1627306990000|2021-07-26 13:43:10|528.83|526.43|529.19|526.79|529.19|526.79|528.83|526.43|0
1627307000000|2021-07-26 13:43:20|529.37|526.97|528.83|526.43|529.37|526.97|528.83|526.43|0
1627307010000|2021-07-26 13:43:30|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1627307020000|2021-07-26 13:43:40|528.28|525.88|528.28|525.88|528.28|525.88|527.92|525.52|0
1627307030000|2021-07-26 13:43:50|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1627307040000|2021-07-26 13:44:00|528.83|526.43|529.19|526.79|529.19|526.79|528.83|526.43|0
1627307050000|2021-07-26 13:44:10|529.01|526.61|528.64|526.24|529.01|526.61|528.64|526.24|0
1627307060000|2021-07-26 13:44:20|528.83|526.43|528.83|526.43|528.83|526.43|528.64|526.24|0
1627307070000|2021-07-26 13:44:30|528.64|526.24|529.01|526.61|529.01|526.61|528.64|526.24|0
1627307080000|2021-07-26 13:44:40|529.19|526.79|529.19|526.79|529.19|526.79|529.01|526.61|0
1627307090000|2021-07-26 13:44:50|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1627307100000|2021-07-26 13:45:00|529.37|526.97|529.73|527.33|529.92|527.52|529.37|526.97|0
1627307110000|2021-07-26 13:45:10|529.92|527.52|530.1|527.7|530.1|527.7|529.55|527.15|0
1627307120000|2021-07-26 13:45:20|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627307130000|2021-07-26 13:45:30|530.64|528.24|530.46|528.06|530.64|528.24|530.46|528.06|0
1627307140000|2021-07-26 13:45:40|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1627307150000|2021-07-26 13:45:50|530.46|528.06|530.28|527.88|530.46|528.06|530.28|527.88|0
1627307160000|2021-07-26 13:46:00|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1627307170000|2021-07-26 13:46:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627307180000|2021-07-26 13:46:20|531.01|528.61|531.09|528.69|531.09|528.69|531.01|528.61|0
1627307190000|2021-07-26 13:46:30|531.01|528.61|531.19|528.79|531.19|528.79|531.01|528.61|0
1627307200000|2021-07-26 13:46:40|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1627307210000|2021-07-26 13:46:50|531.19|528.79|531.01|528.61|531.19|528.79|531.01|528.61|0
1627307220000|2021-07-26 13:47:00|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1627307230000|2021-07-26 13:47:10|531.19|528.79|530.46|528.06|531.19|528.79|530.46|528.06|0
1627307240000|2021-07-26 13:47:20|529.73|527.33|530.46|528.06|530.46|528.06|529.73|527.33|0
1627307250000|2021-07-26 13:47:30|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1627307260000|2021-07-26 13:47:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627307270000|2021-07-26 13:47:50|530.1|527.7|529.91|527.51|530.1|527.7|529.73|527.33|0
1627307280000|2021-07-26 13:48:00|529.55|527.15|530.28|527.88|530.28|527.88|529.55|527.15|0
1627307290000|2021-07-26 13:48:10|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1627307300000|2021-07-26 13:48:20|530.46|528.06|530.64|528.24|530.82|528.42|530.46|528.06|0
1627307310000|2021-07-26 13:48:30|530.46|528.06|530.28|527.88|530.46|528.06|530.28|527.88|0
1627307320000|2021-07-26 13:48:40|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627307330000|2021-07-26 13:48:50|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1627307340000|2021-07-26 13:49:00|531.01|528.61|530.64|528.24|531.01|528.61|530.64|528.24|0
1627307350000|2021-07-26 13:49:10|530.82|528.42|531.01|528.61|531.01|528.61|530.64|528.24|0
1627307360000|2021-07-26 13:49:20|530.82|528.42|531.19|528.79|531.19|528.79|530.82|528.42|0
1627307370000|2021-07-26 13:49:30|531.01|528.61|530.28|527.88|531.01|528.61|530.28|527.88|0
1627307380000|2021-07-26 13:49:40|530.64|528.24|530.64|528.24|530.64|528.24|530.46|528.06|0
1627307390000|2021-07-26 13:49:50|530.46|528.06|530.36|527.96|530.64|528.24|530.36|527.96|0
1627307400000|2021-07-26 13:50:00|530.28|527.88|529.91|527.51|530.28|527.88|529.91|527.51|0
1627307410000|2021-07-26 13:50:10|529.73|527.33|530.82|528.42|530.82|528.42|529.73|527.33|0
1627307420000|2021-07-26 13:50:20|530.64|528.24|530.64|528.24|530.82|528.42|530.64|528.24|0
1627307430000|2021-07-26 13:50:30|530.46|528.06|530.46|528.06|530.64|528.24|530.46|528.06|0
1627307440000|2021-07-26 13:50:40|530.28|527.88|530.28|527.88|530.46|528.06|530.28|527.88|0
1627307450000|2021-07-26 13:50:50|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1627307460000|2021-07-26 13:51:00|530|527.6|530.46|528.06|530.46|528.06|530|527.6|0
1627307470000|2021-07-26 13:51:10|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627307480000|2021-07-26 13:51:20|530.28|527.88|530.64|528.24|530.64|528.24|530.28|527.88|0
1627307490000|2021-07-26 13:51:30|530.46|528.06|530.28|527.88|530.46|528.06|530.28|527.88|0
1627307500000|2021-07-26 13:51:40|530.09|527.69|530.64|528.24|530.64|528.24|530.09|527.69|0
1627307510000|2021-07-26 13:51:50|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627307530000|2021-07-26 13:52:10|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627307540000|2021-07-26 13:52:20|531|528.6|531.19|528.79|531.37|528.97|531|528.6|0
1627307550000|2021-07-26 13:52:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627307560000|2021-07-26 13:52:40|531.19|528.79|531|528.6|531.19|528.79|531|528.6|0
1627307570000|2021-07-26 13:52:50|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1627307580000|2021-07-26 13:53:00|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1627307590000|2021-07-26 13:53:10|530.46|528.06|530.46|528.06|530.64|528.24|530.46|528.06|0
1627307600000|2021-07-26 13:53:20|530.82|528.42|531.19|528.79|531.19|528.79|530.82|528.42|0
1627307610000|2021-07-26 13:53:30|531.37|528.97|531|528.6|531.37|528.97|531|528.6|0
1627307620000|2021-07-26 13:53:40|531.19|528.79|531.55|529.15|531.55|529.15|531.19|528.79|0
1627307630000|2021-07-26 13:53:50|531.37|528.97|531.55|529.15|531.55|529.15|531.19|528.79|0
1627307640000|2021-07-26 13:54:00|531.91|529.51|531.37|528.97|531.91|529.51|531.37|528.97|0
1627307650000|2021-07-26 13:54:10|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1627307660000|2021-07-26 13:54:20|531.37|528.97|531.37|528.97|531.45|529.05|531.37|528.97|0
1627307670000|2021-07-26 13:54:30|531.19|528.79|531.55|529.15|531.55|529.15|531.19|528.79|0
1627307680000|2021-07-26 13:54:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1627307690000|2021-07-26 13:54:50|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627307700000|2021-07-26 13:55:00|531.55|529.15|531.18|528.78|531.55|529.15|531.18|528.78|0
1627307710000|2021-07-26 13:55:10|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1627307720000|2021-07-26 13:55:20|530.82|528.42|530.82|528.42|530.82|528.42|530.64|528.24|0
1627307730000|2021-07-26 13:55:30|531.18|528.78|531.18|528.78|531.37|528.97|531.18|528.78|0
1627307740000|2021-07-26 13:55:40|530.82|528.42|531.37|528.97|531.37|528.97|530.82|528.42|0
1627307750000|2021-07-26 13:55:50|531.55|529.15|531.55|529.15|531.55|529.15|531.18|528.78|0
1627307760000|2021-07-26 13:56:00|531.64|529.24|531.18|528.78|531.64|529.24|531.18|528.78|0
1627307770000|2021-07-26 13:56:10|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1627307780000|2021-07-26 13:56:20|531.37|528.97|531.18|528.78|531.37|528.97|531.18|528.78|0
1627307790000|2021-07-26 13:56:30|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1627307800000|2021-07-26 13:56:40|531.27|528.87|531.55|529.15|531.55|529.15|531.18|528.78|0
1627307820000|2021-07-26 13:57:00|531.73|529.33|531.73|529.33|531.73|529.33|531.55|529.15|0
1627307830000|2021-07-26 13:57:10|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1627307840000|2021-07-26 13:57:20|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1627307850000|2021-07-26 13:57:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627307860000|2021-07-26 13:57:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1627307870000|2021-07-26 13:57:50|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627307880000|2021-07-26 13:58:00|531.55|529.15|531.73|529.33|531.91|529.51|531.55|529.15|0
1627307890000|2021-07-26 13:58:10|531.55|529.15|531.55|529.15|531.73|529.33|531.55|529.15|0
1627307900000|2021-07-26 13:58:20|531.73|529.33|531.55|529.15|531.91|529.51|531.55|529.15|0
1627307910000|2021-07-26 13:58:30|531.73|529.33|531.82|529.42|531.91|529.51|531.73|529.33|0
1627307920000|2021-07-26 13:58:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627307930000|2021-07-26 13:58:50|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1627307940000|2021-07-26 13:59:00|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627307950000|2021-07-26 13:59:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627307960000|2021-07-26 13:59:20|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1627307970000|2021-07-26 13:59:30|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1627307980000|2021-07-26 13:59:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1627307990000|2021-07-26 13:59:50|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1627308000000|2021-07-26 14:00:00|531.73|529.33|531.73|529.33|531.73|529.33|531.55|529.15|0
1627308010000|2021-07-26 14:00:10|531.55|529.15|531.82|529.42|531.91|529.51|531.55|529.15|0
1627308020000|2021-07-26 14:00:20|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1627308030000|2021-07-26 14:00:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627308040000|2021-07-26 14:00:40|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1627308050000|2021-07-26 14:00:50|531.36|528.96|531.58|529.18|531.77|529.37|531.36|528.96|0
1627308060000|2021-07-26 14:01:00|531.77|529.37|532.31|529.91|532.49|530.09|531.77|529.37|0
1627308070000|2021-07-26 14:01:10|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1627308080000|2021-07-26 14:01:20|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1627308090000|2021-07-26 14:01:30|532.49|530.09|532.13|529.73|532.49|530.09|532.13|529.73|0
1627308100000|2021-07-26 14:01:40|532.31|529.91|531.95|529.55|532.31|529.91|531.95|529.55|0
1627308110000|2021-07-26 14:01:50|531.77|529.37|532.31|529.91|532.31|529.91|531.77|529.37|0
1627308120000|2021-07-26 14:02:00|532.49|530.09|532.49|530.09|532.49|530.09|532.31|529.91|0
1627308130000|2021-07-26 14:02:10|532.31|529.91|532.33|529.53|532.51|529.91|532.13|529.53|0
1627308140000|2021-07-26 14:02:20|532.51|529.71|532.51|529.71|532.69|529.89|532.51|529.71|0
1627308150000|2021-07-26 14:02:30|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1627308160000|2021-07-26 14:02:40|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1627308170000|2021-07-26 14:02:50|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1627308180000|2021-07-26 14:03:00|532.51|529.71|532.33|529.53|532.51|529.71|532.33|529.53|0
1627308190000|2021-07-26 14:03:10|532.51|529.71|532.15|529.35|532.51|529.71|532.15|529.35|0
1627308200000|2021-07-26 14:03:20|531.97|529.17|531.78|528.98|531.97|529.17|531.78|528.98|0
1627308210000|2021-07-26 14:03:30|532.15|529.35|532.51|529.71|532.51|529.71|531.97|529.17|0
1627308220000|2021-07-26 14:03:40|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1627308250000|2021-07-26 14:04:10|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1627308260000|2021-07-26 14:04:20|532.6|529.8|532.51|529.71|532.69|529.89|532.51|529.71|0
1627308270000|2021-07-26 14:04:30|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1627308290000|2021-07-26 14:04:50|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1627308300000|2021-07-26 14:05:00|532.33|529.53|532.33|529.53|532.51|529.71|532.33|529.53|0
1627308310000|2021-07-26 14:05:10|532.69|529.89|532.51|529.71|532.69|529.89|532.33|529.53|0
1627308320000|2021-07-26 14:05:20|532.33|529.53|531.87|529.07|532.33|529.53|531.87|529.07|0
1627308330000|2021-07-26 14:05:30|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1627308340000|2021-07-26 14:05:40|531.78|528.98|531.97|529.17|531.97|529.17|531.78|528.98|0
1627308350000|2021-07-26 14:05:50|532.15|529.35|531.96|529.16|532.15|529.35|531.96|529.16|0
1627308360000|2021-07-26 14:06:00|531.78|528.98|532.69|529.89|532.69|529.89|531.78|528.98|0
1627308370000|2021-07-26 14:06:10|532.87|530.07|532.51|529.71|532.87|530.07|532.51|529.71|0
1627308380000|2021-07-26 14:06:20|532.87|530.07|532.87|530.07|533.06|530.26|532.69|529.89|0
1627308390000|2021-07-26 14:06:30|532.69|529.89|532.33|529.53|532.69|529.89|532.33|529.53|0
1627308400000|2021-07-26 14:06:40|532.69|529.89|532.33|529.53|532.69|529.89|532.33|529.53|0
1627308410000|2021-07-26 14:06:50|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1627308420000|2021-07-26 14:07:00|532.51|529.71|532.15|529.35|532.51|529.71|532.15|529.35|0
1627308430000|2021-07-26 14:07:10|532.33|529.53|531.96|529.16|532.33|529.53|531.96|529.16|0
1627308440000|2021-07-26 14:07:20|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1627308460000|2021-07-26 14:07:40|531.6|528.8|531.6|528.8|531.6|528.8|531.42|528.62|0
1627308470000|2021-07-26 14:07:50|531.42|528.62|531.6|528.8|531.6|528.8|531.24|528.44|0
1627308480000|2021-07-26 14:08:00|531.78|528.98|531.96|529.16|531.96|529.16|531.42|528.62|0
1627308490000|2021-07-26 14:08:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1627308500000|2021-07-26 14:08:20|531.96|529.16|531.6|528.8|531.96|529.16|531.6|528.8|0
1627308510000|2021-07-26 14:08:30|531.78|528.98|531.78|528.98|531.78|528.98|531.6|528.8|0
1627308520000|2021-07-26 14:08:40|531.96|529.16|532.05|529.25|532.15|529.35|531.96|529.16|0
1627308530000|2021-07-26 14:08:50|531.96|529.16|532.15|529.35|532.15|529.35|531.96|529.16|0
1627308550000|2021-07-26 14:09:10|531.96|529.16|531.78|528.98|531.96|529.16|531.78|528.98|0
1627308560000|2021-07-26 14:09:20|531.87|529.07|531.78|528.98|531.96|529.16|531.78|528.98|0
1627308570000|2021-07-26 14:09:30|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1627308580000|2021-07-26 14:09:40|531.78|528.98|531.96|529.16|531.96|529.16|531.6|528.8|0
1627308590000|2021-07-26 14:09:50|531.78|528.98|531.96|529.16|531.96|529.16|531.78|528.98|0
1627308600000|2021-07-26 14:10:00|532.15|529.35|532.33|529.53|532.33|529.53|532.15|529.35|0
1627308610000|2021-07-26 14:10:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1627308620000|2021-07-26 14:10:20|531.96|529.16|531.42|528.62|531.96|529.16|531.42|528.62|0
1627308630000|2021-07-26 14:10:30|531.32|528.52|531.42|528.62|531.42|528.62|531.32|528.52|0
1627308640000|2021-07-26 14:10:40|531.6|528.8|531.78|528.98|531.96|529.16|531.6|528.8|0
1627308650000|2021-07-26 14:10:50|531.6|528.8|531.42|528.62|531.6|528.8|531.42|528.62|0
1627308660000|2021-07-26 14:11:00|531.6|528.8|530.69|527.89|531.6|528.8|530.69|527.89|0
1627308670000|2021-07-26 14:11:10|530.51|527.71|530.87|528.07|530.87|528.07|530.51|527.71|0
1627308680000|2021-07-26 14:11:20|531.05|528.25|529.42|526.62|531.05|528.25|529.42|526.62|0
1627308690000|2021-07-26 14:11:30|529.6|526.8|529.6|526.8|529.6|526.8|529.6|526.8|0
1627308700000|2021-07-26 14:11:40|529.78|526.98|529.6|526.8|529.96|527.16|529.6|526.8|0
1627308710000|2021-07-26 14:11:50|529.42|526.62|529.42|526.62|529.42|526.62|529.24|526.44|0
1627308720000|2021-07-26 14:12:00|529.6|526.8|529.6|526.8|529.6|526.8|529.24|526.44|0
1627308740000|2021-07-26 14:12:20|529.78|526.98|529.6|526.8|529.78|526.98|529.42|526.62|0
1627308750000|2021-07-26 14:12:30|529.24|526.44|529.6|526.8|529.6|526.8|529.24|526.44|0
1627308760000|2021-07-26 14:12:40|529.42|526.62|529.6|526.8|529.6|526.8|529.42|526.62|0
1627308770000|2021-07-26 14:12:50|529.78|526.98|528.69|525.89|529.78|526.98|528.69|525.89|0
1627308780000|2021-07-26 14:13:00|528.87|526.07|528.69|525.89|528.87|526.07|528.69|525.89|0
1627308790000|2021-07-26 14:13:10|529.05|526.25|529.24|526.44|529.24|526.44|529.05|526.25|0
1627308800000|2021-07-26 14:13:20|529.05|526.25|529.05|526.25|529.24|526.44|529.05|526.25|0
1627308810000|2021-07-26 14:13:30|529.24|526.44|529.6|526.8|529.6|526.8|529.05|526.25|0
1627308820000|2021-07-26 14:13:40|529.42|526.62|529.32|526.52|529.42|526.62|529.32|526.52|0
1627308830000|2021-07-26 14:13:50|529.42|526.62|529.42|526.62|529.42|526.62|529.05|526.25|0
1627308840000|2021-07-26 14:14:00|529.6|526.8|530.14|527.34|530.14|527.34|529.6|526.8|0
1627308850000|2021-07-26 14:14:10|530.33|527.53|529.42|526.62|530.33|527.53|529.42|526.62|0
1627308860000|2021-07-26 14:14:20|529.32|526.52|529.42|526.62|529.42|526.62|529.05|526.25|0
1627308870000|2021-07-26 14:14:30|529.24|526.44|529.24|526.44|529.32|526.52|529.24|526.44|0
1627308880000|2021-07-26 14:14:40|529.42|526.62|529.24|526.44|529.42|526.62|529.24|526.44|0
1627308890000|2021-07-26 14:14:50|529.05|526.25|528.69|525.89|529.05|526.25|528.69|525.89|0
1627308900000|2021-07-26 14:15:00|528.51|525.71|528.51|525.71|528.69|525.89|528.51|525.71|0
1627308910000|2021-07-26 14:15:10|528.69|525.89|528.87|526.07|528.87|526.07|528.69|525.89|0
1627308920000|2021-07-26 14:15:20|528.69|525.89|528.69|525.89|528.87|526.07|528.69|525.89|0
1627308930000|2021-07-26 14:15:30|528.87|526.07|529.05|526.25|529.05|526.25|528.69|525.89|0
1627308940000|2021-07-26 14:15:40|529.14|526.34|529.05|526.25|529.14|526.34|528.87|526.07|0
1627308950000|2021-07-26 14:15:50|529.24|526.44|529.42|526.62|529.42|526.62|529.24|526.44|0
1627308960000|2021-07-26 14:16:00|529.6|526.8|529.6|526.8|529.6|526.8|529.42|526.62|0
1627308980000|2021-07-26 14:16:20|529.42|526.62|529.6|526.8|529.6|526.8|529.24|526.44|0
1627308990000|2021-07-26 14:16:30|529.42|526.62|529.42|526.62|529.42|526.62|529.42|526.62|0
1627309000000|2021-07-26 14:16:40|529.6|526.8|529.6|526.8|529.78|526.98|529.6|526.8|0
1627309010000|2021-07-26 14:16:50|529.42|526.62|529.6|526.8|529.6|526.8|529.42|526.62|0
1627309020000|2021-07-26 14:17:00|529.42|526.62|529.6|526.8|529.6|526.8|529.42|526.62|0
1627309030000|2021-07-26 14:17:10|529.42|526.62|529.78|526.98|529.78|526.98|529.42|526.62|0
1627309040000|2021-07-26 14:17:20|529.6|526.8|529.78|526.98|529.78|526.98|529.6|526.8|0
1627309050000|2021-07-26 14:17:30|529.96|527.16|529.78|526.98|529.96|527.16|529.78|526.98|0
1627309060000|2021-07-26 14:17:40|530.14|527.34|530.14|527.34|530.14|527.34|530.14|527.34|0
1627309080000|2021-07-26 14:18:00|530.32|527.52|530.14|527.34|530.32|527.52|530.14|527.34|0
1627309090000|2021-07-26 14:18:10|530.32|527.52|529.96|527.16|530.32|527.52|529.96|527.16|0
1627309100000|2021-07-26 14:18:20|529.78|526.98|529.78|526.98|529.78|526.98|529.78|526.98|0
1627309110000|2021-07-26 14:18:30|529.6|526.8|529.6|526.8|529.6|526.8|529.6|526.8|0
1627309120000|2021-07-26 14:18:40|529.78|526.98|529.78|526.98|529.78|526.98|529.78|526.98|0
1627309130000|2021-07-26 14:18:50|529.96|527.16|529.96|527.16|529.96|527.16|529.96|527.16|0
1627309140000|2021-07-26 14:19:00|529.6|526.8|529.96|527.16|529.96|527.16|529.6|526.8|0
1627309150000|2021-07-26 14:19:10|529.78|526.98|529.78|526.98|529.96|527.16|529.6|526.8|0
1627309160000|2021-07-26 14:19:20|529.6|526.8|529.6|526.8|529.6|526.8|529.42|526.62|0
1627309170000|2021-07-26 14:19:30|529.42|526.62|529.42|526.62|529.6|526.8|529.42|526.62|0
1627309180000|2021-07-26 14:19:40|529.6|526.8|529.6|526.8|529.6|526.8|529.42|526.62|0
1627309190000|2021-07-26 14:19:50|529.42|526.62|529.5|526.7|529.5|526.7|529.42|526.62|0
1627309200000|2021-07-26 14:20:00|529.6|526.8|529.78|526.98|529.78|526.98|529.6|526.8|0
1627309210000|2021-07-26 14:20:10|529.6|526.8|529.78|526.98|529.78|526.98|529.6|526.8|0
1627309220000|2021-07-26 14:20:20|529.96|527.16|529.42|526.62|529.96|527.16|529.42|526.62|0
1627309230000|2021-07-26 14:20:30|529.23|526.43|529.05|526.25|529.23|526.43|529.05|526.25|0
1627309240000|2021-07-26 14:20:40|529.23|526.43|529.41|526.61|529.41|526.61|529.23|526.43|0
1627309250000|2021-07-26 14:20:50|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1627309260000|2021-07-26 14:21:00|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1627309270000|2021-07-26 14:21:10|529.32|526.52|529.05|526.25|529.41|526.61|529.05|526.25|0
1627309280000|2021-07-26 14:21:20|528.96|526.16|528.69|525.89|528.96|526.16|528.69|525.89|0
1627309290000|2021-07-26 14:21:30|528.59|525.79|528.69|525.89|528.69|525.89|528.59|525.79|0
1627309300000|2021-07-26 14:21:40|528.87|526.07|529.05|526.25|529.05|526.25|528.87|526.07|0
1627309310000|2021-07-26 14:21:50|528.87|526.07|529.23|526.43|529.23|526.43|528.87|526.07|0
1627309320000|2021-07-26 14:22:00|529.41|526.61|529.41|526.61|529.41|526.61|529.41|526.61|0
1627309330000|2021-07-26 14:22:10|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1627309340000|2021-07-26 14:22:20|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1627309350000|2021-07-26 14:22:30|529.41|526.61|529.41|526.61|529.41|526.61|529.41|526.61|0
1627309360000|2021-07-26 14:22:40|529.6|526.8|529.6|526.8|529.6|526.8|529.6|526.8|0
1627309370000|2021-07-26 14:22:50|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1627309380000|2021-07-26 14:23:00|529.41|526.61|529.6|526.8|529.6|526.8|529.41|526.61|0
1627309390000|2021-07-26 14:23:10|529.41|526.61|529.23|526.43|529.6|526.8|529.23|526.43|0
1627309400000|2021-07-26 14:23:20|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1627309410000|2021-07-26 14:23:30|529.41|526.61|529.6|526.8|529.6|526.8|529.41|526.61|0
1627309420000|2021-07-26 14:23:40|529.78|526.98|529.41|526.61|529.78|526.98|529.41|526.61|0
1627309430000|2021-07-26 14:23:50|529.6|526.8|529.6|526.8|529.6|526.8|529.41|526.61|0
1627309440000|2021-07-26 14:24:00|529.05|526.25|529.32|526.52|529.32|526.52|529.05|526.25|0
1627309450000|2021-07-26 14:24:10|529.23|526.43|529.32|526.52|529.41|526.61|529.23|526.43|0
1627309460000|2021-07-26 14:24:20|529.23|526.43|529.41|526.61|529.41|526.61|529.23|526.43|0
1627309470000|2021-07-26 14:24:30|529.23|526.43|529.41|526.61|529.41|526.61|529.23|526.43|0
1627309480000|2021-07-26 14:24:40|529.6|526.8|529.59|526.79|529.6|526.8|529.59|526.79|0
1627309490000|2021-07-26 14:24:50|529.78|526.98|529.78|526.98|529.78|526.98|529.59|526.79|0
1627309500000|2021-07-26 14:25:00|529.59|526.79|529.78|526.98|529.78|526.98|529.59|526.79|0
1627309510000|2021-07-26 14:25:10|529.59|526.79|529.96|527.16|529.96|527.16|529.59|526.79|0
1627309520000|2021-07-26 14:25:20|529.78|526.98|529.96|527.16|529.96|527.16|529.78|526.98|0
1627309530000|2021-07-26 14:25:30|530.14|527.34|530.14|527.34|530.14|527.34|530.14|527.34|0
1627309550000|2021-07-26 14:25:50|529.96|527.16|529.96|527.16|529.96|527.16|529.96|527.16|0
1627309560000|2021-07-26 14:26:00|529.78|526.98|529.96|527.16|529.96|527.16|529.78|526.98|0
1627309570000|2021-07-26 14:26:10|529.78|526.98|529.96|527.16|529.96|527.16|529.78|526.98|0
1627309580000|2021-07-26 14:26:20|529.78|526.98|529.59|526.79|529.78|526.98|529.59|526.79|0
1627309600000|2021-07-26 14:26:40|529.41|526.61|529.59|526.79|529.59|526.79|529.41|526.61|0
1627309610000|2021-07-26 14:26:50|529.78|526.98|529.59|526.79|529.78|526.98|529.59|526.79|0
1627309620000|2021-07-26 14:27:00|529.41|526.61|529.41|526.61|529.41|526.61|529.32|526.52|0
1627309630000|2021-07-26 14:27:10|529.23|526.43|529.41|526.61|529.41|526.61|529.23|526.43|0
1627309640000|2021-07-26 14:27:20|529.23|526.43|529.05|526.25|529.23|526.43|529.05|526.25|0
1627309650000|2021-07-26 14:27:30|529.23|526.43|529.05|526.25|529.23|526.43|529.05|526.25|0
1627309660000|2021-07-26 14:27:40|529.23|526.43|529.05|526.25|529.23|526.43|528.95|526.15|0
1627309670000|2021-07-26 14:27:50|528.95|526.15|528.5|525.7|528.95|526.15|528.5|525.7|0
1627309680000|2021-07-26 14:28:00|528.69|525.89|528.87|526.07|528.87|526.07|528.69|525.89|0
1627309690000|2021-07-26 14:28:10|528.95|526.15|528.69|525.89|529.05|526.25|528.69|525.89|0
1627309700000|2021-07-26 14:28:20|528.5|525.7|528.14|525.34|528.5|525.7|528.14|525.34|0
1627309720000|2021-07-26 14:28:40|528.32|525.52|528.87|526.07|528.87|526.07|528.32|525.52|0
1627309730000|2021-07-26 14:28:50|528.69|525.89|528.69|525.89|528.69|525.89|528.69|525.89|0
1627309740000|2021-07-26 14:29:00|528.5|525.7|528.5|525.7|528.5|525.7|528.14|525.34|0
1627309750000|2021-07-26 14:29:10|528.32|525.52|528.69|525.89|528.69|525.89|528.32|525.52|0
1627309760000|2021-07-26 14:29:20|528.87|526.07|529.05|526.25|529.05|526.25|528.87|526.07|0
1627309770000|2021-07-26 14:29:30|528.87|526.07|528.87|526.07|528.87|526.07|528.69|525.89|0
1627309780000|2021-07-26 14:29:40|528.69|525.89|528.5|525.7|528.69|525.89|528.5|525.7|0
1627309790000|2021-07-26 14:29:50|528.69|525.89|528.32|525.52|528.69|525.89|528.32|525.52|0
1627309800000|2021-07-26 14:30:00|528.5|525.7|528.69|525.89|528.69|525.89|528.5|525.7|0
1627309810000|2021-07-26 14:30:10|528.87|526.07|528.69|525.89|528.87|526.07|528.69|525.89|0
1627309820000|2021-07-26 14:30:20|528.87|526.07|529.23|526.43|529.23|526.43|528.87|526.07|0
1627309830000|2021-07-26 14:30:30|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1627309840000|2021-07-26 14:30:40|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1627309850000|2021-07-26 14:30:50|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1627309860000|2021-07-26 14:31:00|529.41|526.61|529.41|526.61|529.41|526.61|529.41|526.61|0
1627309880000|2021-07-26 14:31:20|529.23|526.43|529.23|526.43|529.41|526.61|529.23|526.43|0
1627309890000|2021-07-26 14:31:30|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1627309910000|2021-07-26 14:31:50|529.05|526.25|528.68|525.88|529.05|526.25|528.59|525.79|0
1627309920000|2021-07-26 14:32:00|528.14|525.34|528.32|525.52|528.32|525.52|528.14|525.34|0
1627309930000|2021-07-26 14:32:10|528.14|525.34|528.32|525.52|528.32|525.52|528.14|525.34|0
1627309940000|2021-07-26 14:32:20|528.5|525.7|528.87|526.07|528.87|526.07|528.32|525.52|0
1627309950000|2021-07-26 14:32:30|528.41|525.61|528.32|525.52|528.41|525.61|528.32|525.52|0
1627309960000|2021-07-26 14:32:40|528.14|525.34|527.96|525.16|528.14|525.34|527.96|525.16|0
1627309970000|2021-07-26 14:32:50|528.14|525.34|528.32|525.52|528.32|525.52|527.96|525.16|0
1627309980000|2021-07-26 14:33:00|528.14|525.34|528.41|525.61|528.41|525.61|528.14|525.34|0
1627309990000|2021-07-26 14:33:10|528.14|525.34|528.32|525.52|528.32|525.52|528.14|525.34|0
1627310000000|2021-07-26 14:33:20|528.5|525.7|528.32|525.52|528.5|525.7|528.32|525.52|0
1627310010000|2021-07-26 14:33:30|528.5|525.7|528.32|525.52|528.5|525.7|528.32|525.52|0
1627310020000|2021-07-26 14:33:40|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1627310040000|2021-07-26 14:34:00|528.32|525.52|528.5|525.7|528.5|525.7|528.32|525.52|0
1627310050000|2021-07-26 14:34:10|528.68|525.88|528.5|525.7|528.68|525.88|528.5|525.7|0
1627310060000|2021-07-26 14:34:20|528.68|525.88|528.87|526.07|528.87|526.07|528.68|525.88|0
1627310070000|2021-07-26 14:34:30|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1627310080000|2021-07-26 14:34:40|529.23|526.43|529.41|526.61|529.41|526.61|529.23|526.43|0
1627310090000|2021-07-26 14:34:50|529.23|526.43|529.23|526.43|529.41|526.61|529.23|526.43|0
1627310110000|2021-07-26 14:35:10|529.05|526.25|529.41|526.61|529.41|526.61|529.05|526.25|0
1627310130000|2021-07-26 14:35:30|529.59|526.79|529.77|526.97|529.77|526.97|529.41|526.61|0
1627310140000|2021-07-26 14:35:40|529.95|527.15|529.77|526.97|529.95|527.15|529.77|526.97|0
1627310150000|2021-07-26 14:35:50|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1627310160000|2021-07-26 14:36:00|530.14|527.34|530.14|527.34|530.14|527.34|530.14|527.34|0
1627310170000|2021-07-26 14:36:10|529.95|527.15|529.77|526.97|529.95|527.15|529.77|526.97|0
1627310180000|2021-07-26 14:36:20|529.95|527.15|529.86|527.06|529.95|527.15|529.86|527.06|0
1627310190000|2021-07-26 14:36:30|529.77|526.97|529.95|527.15|530.14|527.34|529.77|526.97|0
1627310200000|2021-07-26 14:36:40|530.14|527.34|530.14|527.34|530.14|527.34|529.95|527.15|0
1627310210000|2021-07-26 14:36:50|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1627310230000|2021-07-26 14:37:10|530.04|527.24|529.95|527.15|530.04|527.24|529.77|526.97|0
1627310240000|2021-07-26 14:37:20|529.77|526.97|529.59|526.79|529.77|526.97|529.59|526.79|0
1627310250000|2021-07-26 14:37:30|529.41|526.61|529.23|526.43|529.41|526.61|529.05|526.25|0
1627310260000|2021-07-26 14:37:40|528.86|526.06|529.05|526.25|529.05|526.25|528.86|526.06|0
1627310270000|2021-07-26 14:37:50|528.86|526.06|529.05|526.25|529.05|526.25|528.86|526.06|0
1627310280000|2021-07-26 14:38:00|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1627310290000|2021-07-26 14:38:10|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1627310300000|2021-07-26 14:38:20|529.41|526.61|529.41|526.61|529.41|526.61|529.23|526.43|0
1627310310000|2021-07-26 14:38:30|529.23|526.43|529.59|526.79|529.59|526.79|529.23|526.43|0
1627310320000|2021-07-26 14:38:40|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1627310330000|2021-07-26 14:38:50|529.95|527.15|530.13|527.33|530.13|527.33|529.95|527.15|0
1627310340000|2021-07-26 14:39:00|530.32|527.52|530.13|527.33|530.32|527.52|530.13|527.33|0
1627310360000|2021-07-26 14:39:20|530.22|527.42|529.95|527.15|530.22|527.42|529.95|527.15|0
1627310370000|2021-07-26 14:39:30|529.77|526.97|529.95|527.15|529.95|527.15|529.77|526.97|0
1627310380000|2021-07-26 14:39:40|530.13|527.33|530.13|527.33|530.13|527.33|529.95|527.15|0
1627310390000|2021-07-26 14:39:50|530.32|527.52|530.32|527.52|530.32|527.52|530.32|527.52|0
1627310400000|2021-07-26 14:40:00|530.5|527.7|530.5|527.7|530.5|527.7|530.5|527.7|0
1627310410000|2021-07-26 14:40:10|530.68|527.88|530.5|527.7|530.68|527.88|530.5|527.7|0
1627310420000|2021-07-26 14:40:20|530.32|527.52|530.5|527.7|530.5|527.7|530.32|527.52|0
1627310430000|2021-07-26 14:40:30|530.13|527.33|530.32|527.52|530.32|527.52|530.13|527.33|0
1627310440000|2021-07-26 14:40:40|530.13|527.33|529.77|526.97|530.13|527.33|529.77|526.97|0
1627310450000|2021-07-26 14:40:50|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1627310460000|2021-07-26 14:41:00|528.86|526.06|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310470000|2021-07-26 14:41:10|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310480000|2021-07-26 14:41:20|529.04|526.24|529.41|526.61|529.41|526.61|529.04|526.24|0
1627310490000|2021-07-26 14:41:30|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1627310500000|2021-07-26 14:41:40|529.77|526.97|529.77|526.97|529.95|527.15|529.77|526.97|0
1627310510000|2021-07-26 14:41:50|529.95|527.15|530.31|527.51|530.31|527.51|529.95|527.15|0
1627310520000|2021-07-26 14:42:00|530.22|527.42|530.31|527.51|530.5|527.7|530.22|527.42|0
1627310530000|2021-07-26 14:42:10|530.13|527.33|529.95|527.15|530.13|527.33|529.77|526.97|0
1627310540000|2021-07-26 14:42:20|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1627310550000|2021-07-26 14:42:30|529.95|527.15|529.86|527.06|529.95|527.15|529.86|527.06|0
1627310560000|2021-07-26 14:42:40|529.59|526.79|529.77|526.97|529.77|526.97|529.59|526.79|0
1627310570000|2021-07-26 14:42:50|529.59|526.79|529.77|526.97|529.77|526.97|529.59|526.79|0
1627310580000|2021-07-26 14:43:00|529.95|527.15|529.41|526.61|529.95|527.15|529.41|526.61|0
1627310590000|2021-07-26 14:43:10|529.22|526.42|529.31|526.51|529.31|526.51|529.22|526.42|0
1627310600000|2021-07-26 14:43:20|529.41|526.61|529.04|526.24|529.41|526.61|529.04|526.24|0
1627310620000|2021-07-26 14:43:40|528.68|525.88|528.5|525.7|528.68|525.88|528.5|525.7|0
1627310630000|2021-07-26 14:43:50|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1627310640000|2021-07-26 14:44:00|528.86|526.06|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310650000|2021-07-26 14:44:10|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310660000|2021-07-26 14:44:20|528.68|525.88|528.68|525.88|528.86|526.06|528.68|525.88|0
1627310670000|2021-07-26 14:44:30|528.5|525.7|527.95|525.15|528.5|525.7|527.95|525.15|0
1627310680000|2021-07-26 14:44:40|527.59|524.79|527.41|524.61|527.59|524.79|527.41|524.61|0
1627310690000|2021-07-26 14:44:50|527.59|524.79|527.41|524.61|527.59|524.79|527.41|524.61|0
1627310700000|2021-07-26 14:45:00|527.59|524.79|527.41|524.61|527.59|524.79|527.23|524.43|0
1627310710000|2021-07-26 14:45:10|527.23|524.43|527.41|524.61|527.41|524.61|527.23|524.43|0
1627310720000|2021-07-26 14:45:20|527.23|524.43|527.23|524.43|527.23|524.43|527.05|524.25|0
1627310730000|2021-07-26 14:45:30|527.41|524.61|527.41|524.61|527.41|524.61|527.41|524.61|0
1627310740000|2021-07-26 14:45:40|527.59|524.79|527.59|524.79|527.59|524.79|527.41|524.61|0
1627310750000|2021-07-26 14:45:50|527.77|524.97|528.14|525.34|528.14|525.34|527.77|524.97|0
1627310760000|2021-07-26 14:46:00|528.32|525.52|528.13|525.33|528.32|525.52|528.13|525.33|0
1627310770000|2021-07-26 14:46:10|527.95|525.15|528.32|525.52|528.5|525.7|527.95|525.15|0
1627310780000|2021-07-26 14:46:20|528.13|525.33|528.5|525.7|528.5|525.7|528.13|525.33|0
1627310800000|2021-07-26 14:46:40|528.68|525.88|529.4|526.6|529.4|526.6|528.68|525.88|0
1627310810000|2021-07-26 14:46:50|529.22|526.42|529.4|526.6|529.4|526.6|529.04|526.24|0
1627310820000|2021-07-26 14:47:00|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310830000|2021-07-26 14:47:10|528.95|526.15|528.86|526.06|528.95|526.15|528.86|526.06|0
1627310840000|2021-07-26 14:47:20|529.04|526.24|528.86|526.06|529.04|526.24|528.68|525.88|0
1627310850000|2021-07-26 14:47:30|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1627310860000|2021-07-26 14:47:40|529.22|526.42|529.4|526.6|529.4|526.6|529.22|526.42|0
1627310870000|2021-07-26 14:47:50|529.22|526.42|529.22|526.42|529.4|526.6|529.04|526.24|0
1627310880000|2021-07-26 14:48:00|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310890000|2021-07-26 14:48:10|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310900000|2021-07-26 14:48:20|529.04|526.24|528.68|525.88|529.04|526.24|528.68|525.88|0
1627310910000|2021-07-26 14:48:30|528.86|526.06|528.86|526.06|528.86|526.06|528.77|525.97|0
1627310920000|2021-07-26 14:48:40|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627310930000|2021-07-26 14:48:50|529.04|526.24|528.86|526.06|529.04|526.24|528.68|525.88|0
1627310940000|2021-07-26 14:49:00|529.04|526.24|529.22|526.42|529.22|526.42|529.04|526.24|0
1627310950000|2021-07-26 14:49:10|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1627310960000|2021-07-26 14:49:20|528.86|526.06|529.04|526.24|529.04|526.24|528.86|526.06|0
1627310970000|2021-07-26 14:49:30|528.86|526.06|529.22|526.42|529.22|526.42|528.86|526.06|0
1627310980000|2021-07-26 14:49:40|529.4|526.6|529.59|526.79|529.59|526.79|529.4|526.6|0
1627310990000|2021-07-26 14:49:50|529.4|526.6|529.4|526.6|529.4|526.6|529.4|526.6|0
1627311000000|2021-07-26 14:50:00|529.04|526.24|528.86|526.06|529.04|526.24|528.86|526.06|0
1627311010000|2021-07-26 14:50:10|528.68|525.88|528.86|526.06|528.95|526.15|528.68|525.88|0
1627311020000|2021-07-26 14:50:20|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1627311030000|2021-07-26 14:50:30|528.86|526.06|528.86|526.06|528.86|526.06|528.68|525.88|0
1627311040000|2021-07-26 14:50:40|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1627311050000|2021-07-26 14:50:50|529.13|526.33|529.4|526.6|529.4|526.6|529.13|526.33|0
1627311060000|2021-07-26 14:51:00|529.22|526.42|529.4|526.6|529.4|526.6|529.22|526.42|0
1627311070000|2021-07-26 14:51:10|529.22|526.42|529.4|526.6|529.4|526.6|529.22|526.42|0
1627311080000|2021-07-26 14:51:20|529.22|526.42|529.22|526.42|529.22|526.42|529.22|526.42|0
1627311090000|2021-07-26 14:51:30|529.4|526.6|528.86|526.06|529.4|526.6|528.86|526.06|0
1627311100000|2021-07-26 14:51:40|528.95|526.15|529.04|526.24|529.04|526.24|528.95|526.15|0
1627311110000|2021-07-26 14:51:50|529.22|526.42|529.04|526.24|529.22|526.42|529.04|526.24|0
1627311120000|2021-07-26 14:52:00|528.95|526.15|528.95|526.15|528.95|526.15|528.95|526.15|0
1627311130000|2021-07-26 14:52:10|529.04|526.24|528.86|526.06|529.22|526.42|528.86|526.06|0
1627311140000|2021-07-26 14:52:20|529.22|526.42|529.22|526.42|529.4|526.6|529.22|526.42|0
1627311150000|2021-07-26 14:52:30|529.4|526.6|529.77|526.97|529.77|526.97|529.4|526.6|0
1627311160000|2021-07-26 14:52:40|529.58|526.78|529.58|526.78|529.58|526.78|529.58|526.78|0
1627311170000|2021-07-26 14:52:50|529.77|526.97|529.58|526.78|529.77|526.97|529.58|526.78|0
1627311180000|2021-07-26 14:53:00|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1627311190000|2021-07-26 14:53:10|529.95|527.15|530.31|527.51|530.31|527.51|529.95|527.15|0
1627311200000|2021-07-26 14:53:20|530.13|527.33|530.31|527.51|530.31|527.51|530.13|527.33|0
1627311210000|2021-07-26 14:53:30|530.13|527.33|530.13|527.33|530.31|527.51|530.13|527.33|0
1627311220000|2021-07-26 14:53:40|530.31|527.51|530.13|527.33|530.31|527.51|530.13|527.33|0
1627311230000|2021-07-26 14:53:50|530.31|527.51|530.13|527.33|530.31|527.51|529.95|527.15|0
1627311240000|2021-07-26 14:54:00|530.31|527.51|530.03|527.23|530.31|527.51|530.03|527.23|0
1627311250000|2021-07-26 14:54:10|529.95|527.15|530.13|527.33|530.13|527.33|529.95|527.15|0
1627311260000|2021-07-26 14:54:20|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1627311270000|2021-07-26 14:54:30|530.13|527.33|530.49|527.69|530.49|527.69|530.13|527.33|0
1627311280000|2021-07-26 14:54:40|530.31|527.51|529.95|527.15|530.31|527.51|529.95|527.15|0
1627311290000|2021-07-26 14:54:50|529.76|526.96|529.76|526.96|529.76|526.96|529.76|526.96|0
1627311300000|2021-07-26 14:55:00|529.58|526.78|529.76|526.96|529.76|526.96|529.4|526.6|0
1627311310000|2021-07-26 14:55:10|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1627311320000|2021-07-26 14:55:20|530.13|527.33|530.13|527.33|530.31|527.51|530.13|527.33|0
1627311330000|2021-07-26 14:55:30|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1627311340000|2021-07-26 14:55:40|530.49|527.69|530.49|527.69|530.49|527.69|530.4|527.6|0
1627311350000|2021-07-26 14:55:50|530.67|527.87|530.49|527.69|530.67|527.87|530.49|527.69|0
1627311360000|2021-07-26 14:56:00|530.67|527.87|530.49|527.69|530.67|527.87|530.31|527.51|0
1627311370000|2021-07-26 14:56:10|530.31|527.51|530.31|527.51|530.31|527.51|530.13|527.33|0
1627311380000|2021-07-26 14:56:20|530.13|527.33|530.31|527.51|530.31|527.51|530.13|527.33|0
1627311390000|2021-07-26 14:56:30|530.49|527.69|530.49|527.69|530.49|527.69|530.49|527.69|0
1627311400000|2021-07-26 14:56:40|530.67|527.87|530.67|527.87|530.67|527.87|530.67|527.87|0
1627311410000|2021-07-26 14:56:50|530.49|527.69|530.67|527.87|530.67|527.87|530.49|527.69|0
1627311420000|2021-07-26 14:57:00|530.49|527.69|530.85|528.05|530.85|528.05|530.49|527.69|0
1627311430000|2021-07-26 14:57:10|531.04|528.24|531.22|528.42|531.22|528.42|531.04|528.24|0
1627311440000|2021-07-26 14:57:20|531.4|528.6|531.4|528.6|531.4|528.6|531.4|528.6|0
1627311450000|2021-07-26 14:57:30|531.58|528.78|531.58|528.78|531.58|528.78|531.58|528.78|0
1627311460000|2021-07-26 14:57:40|531.76|528.96|531.58|528.78|531.76|528.96|531.58|528.78|0
1627311470000|2021-07-26 14:57:50|531.67|528.87|531.76|528.96|531.76|528.96|531.67|528.87|0
1627311480000|2021-07-26 14:58:00|531.58|528.78|531.76|528.96|531.76|528.96|531.58|528.78|0
1627311490000|2021-07-26 14:58:10|531.58|528.78|531.76|528.96|531.76|528.96|531.58|528.78|0
1627311500000|2021-07-26 14:58:20|531.94|529.14|531.76|528.96|531.94|529.14|531.76|528.96|0
1627311510000|2021-07-26 14:58:30|531.58|528.78|531.58|528.78|531.58|528.78|531.58|528.78|0
1627311520000|2021-07-26 14:58:40|531.76|528.96|531.76|528.96|531.76|528.96|531.76|528.96|0
1627311530000|2021-07-26 14:58:50|531.94|529.14|531.94|529.14|531.94|529.14|531.94|529.14|0
1627311540000|2021-07-26 14:59:00|531.76|528.96|531.58|528.78|531.76|528.96|531.58|528.78|0
1627311550000|2021-07-26 14:59:10|530.13|527.33|529.94|527.14|530.13|527.33|529.94|527.14|0
1627311560000|2021-07-26 14:59:20|529.22|526.42|529.76|526.96|529.76|526.96|529.22|526.42|0
1627311570000|2021-07-26 14:59:30|529.58|526.78|529.94|527.14|529.94|527.14|529.58|526.78|0
1627311580000|2021-07-26 14:59:40|529.76|526.96|530.13|527.33|530.13|527.33|529.76|526.96|0
1627311590000|2021-07-26 14:59:50|529.94|527.14|529.94|527.14|529.94|527.14|529.94|527.14|0
1627311600000|2021-07-26 15:00:00|529.76|526.96|529.94|527.14|529.94|527.14|529.4|526.6|0
1627311610000|2021-07-26 15:00:10|529.76|526.96|529.58|526.78|530.13|527.33|529.58|526.78|0
1627311620000|2021-07-26 15:00:20|529.76|526.96|529.22|526.42|529.76|526.96|529.22|526.42|0
1627311630000|2021-07-26 15:00:30|529.4|526.6|528.67|525.87|529.4|526.6|528.67|525.87|0
1627311640000|2021-07-26 15:00:40|528.86|526.06|528.67|525.87|528.86|526.06|528.67|525.87|0
1627311650000|2021-07-26 15:00:50|528.85|526.05|529.22|526.42|529.22|526.42|528.85|526.05|0
1627311660000|2021-07-26 15:01:00|529.04|526.24|529.4|526.6|529.4|526.6|529.04|526.24|0
1627311670000|2021-07-26 15:01:10|529.22|526.42|529.4|526.6|529.4|526.6|529.22|526.42|0
1627311680000|2021-07-26 15:01:20|529.76|526.96|529.94|527.14|529.94|527.14|529.76|526.96|0
1627311690000|2021-07-26 15:01:30|530.31|527.51|530.49|527.69|530.49|527.69|530.31|527.51|0
1627311700000|2021-07-26 15:01:40|530.67|527.87|530.67|527.87|530.76|527.96|530.67|527.87|0
1627311720000|2021-07-26 15:02:00|530.85|528.05|530.31|527.51|530.85|528.05|530.31|527.51|0
1627311730000|2021-07-26 15:02:10|530.13|527.33|529.94|527.14|530.13|527.33|529.94|527.14|0
1627311740000|2021-07-26 15:02:20|529.76|526.96|529.4|526.6|529.76|526.96|529.4|526.6|0
1627311750000|2021-07-26 15:02:30|529.58|526.78|529.58|526.78|529.58|526.78|529.58|526.78|0
1627311760000|2021-07-26 15:02:40|529.76|526.96|529.58|526.78|529.76|526.96|529.58|526.78|0
1627311770000|2021-07-26 15:02:50|529.76|526.96|529.76|526.96|529.76|526.96|529.58|526.78|0
1627311780000|2021-07-26 15:03:00|529.58|526.78|529.04|526.24|529.58|526.78|529.04|526.24|0
1627311790000|2021-07-26 15:03:10|528.85|526.05|529.04|526.24|529.04|526.24|528.85|526.05|0
1627311800000|2021-07-26 15:03:20|529.22|526.42|529.04|526.24|529.22|526.42|528.94|526.14|0
1627311810000|2021-07-26 15:03:30|529.22|526.42|529.04|526.24|529.22|526.42|529.04|526.24|0
1627311820000|2021-07-26 15:03:40|529.22|526.42|528.85|526.05|529.22|526.42|528.85|526.05|0
1627311830000|2021-07-26 15:03:50|529.04|526.24|528.49|525.69|529.04|526.24|528.49|525.69|0
1627311840000|2021-07-26 15:04:00|528.31|525.51|528.85|526.05|528.85|526.05|528.31|525.51|0
1627311850000|2021-07-26 15:04:10|529.04|526.24|529.22|526.42|529.22|526.42|529.04|526.24|0
1627311860000|2021-07-26 15:04:20|529.4|526.6|529.4|526.6|529.4|526.6|529.4|526.6|0
1627311870000|2021-07-26 15:04:30|529.58|526.78|529.58|526.78|529.58|526.78|529.4|526.6|0
1627311880000|2021-07-26 15:04:40|529.4|526.6|529.58|526.78|529.58|526.78|529.4|526.6|0
1627311890000|2021-07-26 15:04:50|529.49|526.69|529.76|526.96|529.76|526.96|529.49|526.69|0
1627311900000|2021-07-26 15:05:00|530.12|527.32|530.12|527.32|530.12|527.32|529.94|527.14|0
1627311910000|2021-07-26 15:05:10|529.94|527.14|529.76|526.96|529.94|527.14|529.76|526.96|0
1627311920000|2021-07-26 15:05:20|529.94|527.14|529.58|526.78|529.94|527.14|529.58|526.78|0
1627311930000|2021-07-26 15:05:30|529.76|526.96|529.94|527.14|529.94|527.14|529.58|526.78|0
1627311940000|2021-07-26 15:05:40|530.31|527.51|530.12|527.32|530.31|527.51|530.12|527.32|0
1627311960000|2021-07-26 15:06:00|530.49|527.69|530.67|527.87|530.85|528.05|530.49|527.69|0
1627311970000|2021-07-26 15:06:10|530.49|527.69|530.67|527.87|530.67|527.87|530.49|527.69|0
1627311980000|2021-07-26 15:06:20|530.49|527.69|530.67|527.87|530.67|527.87|530.49|527.69|0
1627311990000|2021-07-26 15:06:30|530.49|527.69|530.49|527.69|530.49|527.69|530.49|527.69|0
1627312000000|2021-07-26 15:06:40|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1627312010000|2021-07-26 15:06:50|530.21|527.41|530.49|527.69|530.49|527.69|530.12|527.32|0
1627312020000|2021-07-26 15:07:00|530.31|527.51|530.49|527.69|530.49|527.69|530.31|527.51|0
1627312030000|2021-07-26 15:07:10|530.67|527.87|530.31|527.51|530.67|527.87|530.31|527.51|0
1627312050000|2021-07-26 15:07:30|530.12|527.32|530.39|527.59|530.49|527.69|530.12|527.32|0
1627312060000|2021-07-26 15:07:40|530.3|527.5|530.3|527.5|530.3|527.5|530.12|527.32|0
1627312070000|2021-07-26 15:07:50|530.49|527.69|530.3|527.5|530.49|527.69|530.3|527.5|0
1627312080000|2021-07-26 15:08:00|530.49|527.69|530.67|527.87|530.67|527.87|530.49|527.69|0
1627312090000|2021-07-26 15:08:10|530.49|527.69|530.49|527.69|530.67|527.87|530.49|527.69|0
1627312100000|2021-07-26 15:08:20|530.76|527.96|530.85|528.05|530.85|528.05|530.76|527.96|0
1627312110000|2021-07-26 15:08:30|530.67|527.87|531.03|528.23|531.03|528.23|530.67|527.87|0
1627312120000|2021-07-26 15:08:40|530.85|528.05|530.85|528.05|530.85|528.05|530.67|527.87|0
1627312130000|2021-07-26 15:08:50|530.67|527.87|530.67|527.87|530.67|527.87|530.67|527.87|0
1627312140000|2021-07-26 15:09:00|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1627312150000|2021-07-26 15:09:10|531.03|528.23|531.03|528.23|531.03|528.23|530.94|528.14|0
1627312170000|2021-07-26 15:09:30|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1627312180000|2021-07-26 15:09:40|531.39|528.59|531.03|528.23|531.39|528.59|531.03|528.23|0
1627312190000|2021-07-26 15:09:50|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1627312200000|2021-07-26 15:10:00|531.39|528.59|531.58|528.78|531.58|528.78|531.39|528.59|0
1627312210000|2021-07-26 15:10:10|531.76|528.96|531.76|528.96|531.76|528.96|531.76|528.96|0
1627312220000|2021-07-26 15:10:20|531.58|528.78|531.58|528.78|531.58|528.78|531.58|528.78|0
1627312230000|2021-07-26 15:10:30|531.48|528.68|531.39|528.59|531.48|528.68|531.39|528.59|0
1627312250000|2021-07-26 15:10:50|531.21|528.41|531.39|528.59|531.39|528.59|531.21|528.41|0
1627312260000|2021-07-26 15:11:00|531.58|528.78|531.58|528.78|531.58|528.78|531.39|528.59|0
1627312280000|2021-07-26 15:11:20|531.76|528.96|531.58|528.78|531.76|528.96|531.58|528.78|0
1627312290000|2021-07-26 15:11:30|531.76|528.96|531.76|528.96|531.76|528.96|531.76|528.96|0
1627312300000|2021-07-26 15:11:40|531.94|529.14|531.76|528.96|531.94|529.14|531.76|528.96|0
1627312310000|2021-07-26 15:11:50|531.94|529.14|531.94|529.14|531.94|529.14|531.94|529.14|0
1627312320000|2021-07-26 15:12:00|531.76|528.96|531.76|528.96|531.94|529.14|531.76|528.96|0
1627312330000|2021-07-26 15:12:10|531.58|528.78|531.84|529.04|531.94|529.14|531.58|528.78|0
1627312340000|2021-07-26 15:12:20|531.76|528.96|531.66|528.86|531.76|528.96|531.66|528.86|0
1627312350000|2021-07-26 15:12:30|531.76|528.96|531.94|529.14|531.94|529.14|531.76|528.96|0
1627312360000|2021-07-26 15:12:40|532.12|529.32|531.94|529.14|532.12|529.32|531.94|529.14|0
1627312370000|2021-07-26 15:12:50|532.12|529.32|532.12|529.32|532.21|529.41|532.12|529.32|0
1627312390000|2021-07-26 15:13:10|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1627312400000|2021-07-26 15:13:20|532.12|529.32|532.3|529.5|532.3|529.5|532.12|529.32|0
1627312410000|2021-07-26 15:13:30|532.12|529.32|532.12|529.32|532.3|529.5|532.12|529.32|0
1627312430000|2021-07-26 15:13:50|531.94|529.14|532.12|529.32|532.12|529.32|531.94|529.14|0
1627312440000|2021-07-26 15:14:00|531.94|529.14|531.66|528.86|531.94|529.14|531.66|528.86|0
1627312450000|2021-07-26 15:14:10|531.57|528.77|531.94|529.14|531.94|529.14|531.57|528.77|0
1627312460000|2021-07-26 15:14:20|531.76|528.96|531.94|529.14|531.94|529.14|531.76|528.96|0
1627312470000|2021-07-26 15:14:30|531.76|528.96|531.76|528.96|531.76|528.96|531.76|528.96|0
1627312490000|2021-07-26 15:14:50|531.94|529.14|531.94|529.14|531.94|529.14|531.94|529.14|0
1627312500000|2021-07-26 15:15:00|532.12|529.32|532.12|529.32|532.3|529.5|532.12|529.32|0
1627312520000|2021-07-26 15:15:20|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1627312540000|2021-07-26 15:15:40|532.48|529.68|532.3|529.5|532.48|529.68|532.3|529.5|0
1627312550000|2021-07-26 15:15:50|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1627312560000|2021-07-26 15:16:00|532.3|529.5|532.39|529.59|532.39|529.59|532.3|529.5|0
1627312570000|2021-07-26 15:16:10|532.48|529.68|532.3|529.5|532.48|529.68|532.3|529.5|0
1627312580000|2021-07-26 15:16:20|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1627312590000|2021-07-26 15:16:30|532.67|529.87|532.67|529.87|532.67|529.87|532.67|529.87|0
1627312600000|2021-07-26 15:16:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1627312610000|2021-07-26 15:16:50|532.67|529.87|532.67|529.87|532.67|529.87|532.67|529.87|0
1627312620000|2021-07-26 15:17:00|532.85|530.05|532.48|529.68|532.85|530.05|532.48|529.68|0
1627312630000|2021-07-26 15:17:10|532.67|529.87|532.67|529.87|532.67|529.87|532.48|529.68|0
1627312640000|2021-07-26 15:17:20|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1627312660000|2021-07-26 15:17:40|533.03|530.23|533.21|530.41|533.21|530.41|533.03|530.23|0
1627312670000|2021-07-26 15:17:50|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1627312680000|2021-07-26 15:18:00|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1627312690000|2021-07-26 15:18:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1627312700000|2021-07-26 15:18:20|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1627312710000|2021-07-26 15:18:30|533.76|530.96|533.39|530.59|533.76|530.96|533.39|530.59|0
1627312720000|2021-07-26 15:18:40|533.58|530.78|533.58|530.78|533.76|530.96|533.58|530.78|0
1627312730000|2021-07-26 15:18:50|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1627312740000|2021-07-26 15:19:00|533.58|530.78|533.58|530.78|533.58|530.78|533.39|530.59|0
1627312770000|2021-07-26 15:19:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1627312780000|2021-07-26 15:19:40|533.48|530.68|533.57|530.77|533.57|530.77|533.48|530.68|0
1627312790000|2021-07-26 15:19:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1627312800000|2021-07-26 15:20:00|533.57|530.77|533.57|530.77|533.57|530.77|533.39|530.59|0
1627312810000|2021-07-26 15:20:10|533.39|530.59|533.03|530.23|533.39|530.59|533.03|530.23|0
1627312820000|2021-07-26 15:20:20|532.85|530.05|532.85|530.05|533.03|530.23|532.85|530.05|0
1627312830000|2021-07-26 15:20:30|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1627312840000|2021-07-26 15:20:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1627312860000|2021-07-26 15:21:00|533.03|530.23|533.03|530.23|533.21|530.41|533.03|530.23|0
1627312870000|2021-07-26 15:21:10|532.85|530.05|533.21|530.41|533.21|530.41|532.85|530.05|0
1627312880000|2021-07-26 15:21:20|533.03|530.23|533.03|530.23|533.21|530.41|533.03|530.23|0
1627312890000|2021-07-26 15:21:30|533.21|530.41|533.12|530.32|533.21|530.41|533.03|530.23|0
1627312900000|2021-07-26 15:21:40|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1627312910000|2021-07-26 15:21:50|533.21|530.41|533.21|530.41|533.21|530.41|533.03|530.23|0
1627312920000|2021-07-26 15:22:00|533.03|530.23|533.03|530.23|533.21|530.41|533.03|530.23|0
1627312930000|2021-07-26 15:22:10|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1627312940000|2021-07-26 15:22:20|533.03|530.23|533.21|530.41|533.21|530.41|533.03|530.23|0
1627312950000|2021-07-26 15:22:30|533.39|530.59|533.11|530.31|533.39|530.59|533.11|530.31|0
1627312960000|2021-07-26 15:22:40|533.21|530.41|533.57|530.77|533.57|530.77|533.21|530.41|0
1627312980000|2021-07-26 15:23:00|533.66|530.86|533.66|530.86|533.66|530.86|533.66|530.86|0
1627312990000|2021-07-26 15:23:10|533.76|530.96|533.76|530.96|533.76|530.96|533.57|530.77|0
1627313000000|2021-07-26 15:23:20|533.94|531.14|533.76|530.96|533.94|531.14|533.76|530.96|0
1627313010000|2021-07-26 15:23:30|533.57|530.77|533.57|530.77|533.57|530.77|533.39|530.59|0
1627313020000|2021-07-26 15:23:40|533.39|530.59|533.94|531.14|533.94|531.14|533.39|530.59|0
1627313030000|2021-07-26 15:23:50|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1627313040000|2021-07-26 15:24:00|533.57|530.77|533.76|530.96|533.76|530.96|533.57|530.77|0
1627313050000|2021-07-26 15:24:10|533.57|530.77|533.76|530.96|533.76|530.96|533.57|530.77|0
1627313060000|2021-07-26 15:24:20|533.94|531.14|533.76|530.96|533.94|531.14|533.76|530.96|0
1627313070000|2021-07-26 15:24:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1627313080000|2021-07-26 15:24:40|534.12|531.32|533.94|531.14|534.12|531.32|533.94|531.14|0
1627313100000|2021-07-26 15:25:00|533.76|530.96|533.94|531.14|533.94|531.14|533.76|530.96|0
1627313120000|2021-07-26 15:25:20|533.76|530.96|533.75|530.95|533.76|530.96|533.75|530.95|0
1627313130000|2021-07-26 15:25:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1627313140000|2021-07-26 15:25:40|534.12|531.32|533.94|531.14|534.3|531.5|533.94|531.14|0
1627313150000|2021-07-26 15:25:50|534.12|531.32|534.12|531.32|534.3|531.5|534.12|531.32|0
1627313160000|2021-07-26 15:26:00|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1627313170000|2021-07-26 15:26:10|534.12|531.32|534.3|531.5|534.3|531.5|533.94|531.14|0
1627313180000|2021-07-26 15:26:20|534.67|531.87|534.48|531.68|534.67|531.87|534.3|531.5|0
1627313190000|2021-07-26 15:26:30|534.67|531.87|534.85|532.05|534.85|532.05|534.67|531.87|0
1627313200000|2021-07-26 15:26:40|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1627313210000|2021-07-26 15:26:50|535.4|532.6|535.21|532.41|535.76|532.96|535.21|532.41|0
1627313220000|2021-07-26 15:27:00|534.48|531.68|534.48|531.68|534.48|531.68|534.12|531.32|0
1627313230000|2021-07-26 15:27:10|534.67|531.87|535.4|532.6|535.4|532.6|534.67|531.87|0
1627313240000|2021-07-26 15:27:20|535.21|532.41|535.21|532.41|535.39|532.59|535.21|532.41|0
1627313250000|2021-07-26 15:27:30|535.39|532.59|535.39|532.59|535.39|532.59|535.21|532.41|0
1627313260000|2021-07-26 15:27:40|535.21|532.41|535.58|532.78|535.58|532.78|535.21|532.41|0
1627313270000|2021-07-26 15:27:50|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1627313280000|2021-07-26 15:28:00|535.58|532.78|535.76|532.96|535.76|532.96|535.58|532.78|0
1627313290000|2021-07-26 15:28:10|535.58|532.78|535.76|532.96|535.76|532.96|535.58|532.78|0
1627313300000|2021-07-26 15:28:20|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1627313310000|2021-07-26 15:28:30|535.76|532.96|535.76|532.96|535.94|533.14|535.76|532.96|0
1627313320000|2021-07-26 15:28:40|535.94|533.14|535.76|532.96|535.94|533.14|535.76|532.96|0
1627313330000|2021-07-26 15:28:50|535.94|533.14|535.76|532.96|535.94|533.14|535.76|532.96|0
1627313340000|2021-07-26 15:29:00|535.94|533.14|535.58|532.78|535.94|533.14|535.58|532.78|0
1627313350000|2021-07-26 15:29:10|535.39|532.59|535.39|532.59|535.58|532.78|535.39|532.59|0
1627313360000|2021-07-26 15:29:20|535.58|532.78|535.39|532.59|535.58|532.78|535.39|532.59|0
1627313370000|2021-07-26 15:29:30|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1627313380000|2021-07-26 15:29:40|535.39|532.59|535.58|532.78|535.58|532.78|535.39|532.59|0
1627313390000|2021-07-26 15:29:50|535.39|532.59|535.58|532.78|535.58|532.78|535.39|532.59|0
1627313400000|2021-07-26 15:30:00|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1627313410000|2021-07-26 15:30:10|535.39|532.59|535.58|532.78|535.58|532.78|535.39|532.59|0
1627313420000|2021-07-26 15:30:20|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1627313430000|2021-07-26 15:30:30|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1627313440000|2021-07-26 15:30:40|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1627313450000|2021-07-26 15:30:50|535.39|532.59|535.66|532.86|535.66|532.86|535.39|532.59|0
1627313460000|2021-07-26 15:31:00|535.76|532.96|535.58|532.78|535.76|532.96|535.58|532.78|0
1627313470000|2021-07-26 15:31:10|535.76|532.96|535.94|533.14|536.12|533.32|535.76|532.96|0
1627313480000|2021-07-26 15:31:20|535.76|532.96|536.12|533.32|536.12|533.32|535.76|532.96|0
1627313490000|2021-07-26 15:31:30|536.49|533.69|536.49|533.69|536.49|533.69|536.31|533.51|0
1627313500000|2021-07-26 15:31:40|536.31|533.51|536.12|533.32|536.31|533.51|536.12|533.32|0
1627313510000|2021-07-26 15:31:50|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1627313520000|2021-07-26 15:32:00|535.76|532.96|535.58|532.78|535.76|532.96|535.58|532.78|0
1627313530000|2021-07-26 15:32:10|538.52|535.72|536.18|533.38|538.52|535.72|536.18|533.38|0
1627313540000|2021-07-26 15:32:20|536|533.2|536.18|533.38|536.36|533.56|536|533.2|0
1627313550000|2021-07-26 15:32:30|536.36|533.56|536.55|533.75|536.55|533.75|536.36|533.56|0
1627313560000|2021-07-26 15:32:40|536.45|533.65|536.55|533.75|536.55|533.75|536.36|533.56|0
1627313570000|2021-07-26 15:32:50|536.73|533.93|536.82|534.02|536.82|534.02|536.73|533.93|0
1627313580000|2021-07-26 15:33:00|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1627313590000|2021-07-26 15:33:10|536.73|533.93|536.91|534.11|536.91|534.11|536.73|533.93|0
1627313600000|2021-07-26 15:33:20|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1627313610000|2021-07-26 15:33:30|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1627313620000|2021-07-26 15:33:40|536.73|533.93|536.91|534.11|536.91|534.11|536.73|533.93|0
1627313640000|2021-07-26 15:34:00|536.73|533.93|536.91|534.11|536.91|534.11|536.73|533.93|0
1627313660000|2021-07-26 15:34:20|536.73|533.93|536.55|533.75|536.73|533.93|536.55|533.75|0
1627313680000|2021-07-26 15:34:40|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1627313690000|2021-07-26 15:34:50|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1627313700000|2021-07-26 15:35:00|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627313710000|2021-07-26 15:35:10|536.91|534.11|536.91|534.11|537.09|534.29|536.91|534.11|0
1627313720000|2021-07-26 15:35:20|537.09|534.29|537.28|534.48|537.28|534.48|537.09|534.29|0
1627313730000|2021-07-26 15:35:30|537.46|534.66|537.46|534.66|537.46|534.66|537.28|534.48|0
1627313740000|2021-07-26 15:35:40|537.36|534.56|537.28|534.48|537.46|534.66|537.28|534.48|0
1627313750000|2021-07-26 15:35:50|537.46|534.66|537.82|535.02|537.82|535.02|537.46|534.66|0
1627313760000|2021-07-26 15:36:00|538.01|535.21|538.01|535.21|538.19|535.39|538.01|535.21|0
1627313770000|2021-07-26 15:36:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1627313780000|2021-07-26 15:36:20|538.01|535.21|538.01|535.21|538.01|535.21|537.91|535.11|0
1627313790000|2021-07-26 15:36:30|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1627313810000|2021-07-26 15:36:50|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627313840000|2021-07-26 15:37:20|538.19|535.39|538.19|535.39|538.37|535.57|538.19|535.39|0
1627313850000|2021-07-26 15:37:30|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627313860000|2021-07-26 15:37:40|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627313870000|2021-07-26 15:37:50|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627313880000|2021-07-26 15:38:00|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1627313890000|2021-07-26 15:38:10|538|535.2|538.19|535.39|538.19|535.39|538|535.2|0
1627313900000|2021-07-26 15:38:20|538|535.2|538|535.2|538|535.2|538|535.2|0
1627313920000|2021-07-26 15:38:40|537.82|535.02|537.82|535.02|538|535.2|537.82|535.02|0
1627313930000|2021-07-26 15:38:50|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627313940000|2021-07-26 15:39:00|537.82|535.02|537.82|535.02|538|535.2|537.82|535.02|0
1627313960000|2021-07-26 15:39:20|537.64|534.84|537.64|534.84|537.64|534.84|537.46|534.66|0
1627313970000|2021-07-26 15:39:30|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1627313990000|2021-07-26 15:39:50|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1627314000000|2021-07-26 15:40:00|537.82|535.02|538|535.2|538|535.2|537.82|535.02|0
1627314010000|2021-07-26 15:40:10|537.82|535.02|538|535.2|538|535.2|537.82|535.02|0
1627314030000|2021-07-26 15:40:30|538.19|535.39|538|535.2|538.19|535.39|538|535.2|0
1627314040000|2021-07-26 15:40:40|538.19|535.39|538|535.2|538.19|535.39|538|535.2|0
1627314050000|2021-07-26 15:40:50|538.19|535.39|537.82|535.02|538.19|535.39|537.82|535.02|0
1627314060000|2021-07-26 15:41:00|538|535.2|538|535.2|538|535.2|537.82|535.02|0
1627314070000|2021-07-26 15:41:10|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627314080000|2021-07-26 15:41:20|538|535.2|538.19|535.39|538.19|535.39|538|535.2|0
1627314090000|2021-07-26 15:41:30|538|535.2|537.82|535.02|538|535.2|537.82|535.02|0
1627314110000|2021-07-26 15:41:50|537.64|534.84|538|535.2|538|535.2|537.64|534.84|0
1627314120000|2021-07-26 15:42:00|537.82|535.02|538|535.2|538|535.2|537.82|535.02|0
1627314130000|2021-07-26 15:42:10|538.19|535.39|538|535.2|538.19|535.39|538|535.2|0
1627314140000|2021-07-26 15:42:20|538.09|535.29|537.82|535.02|538.09|535.29|537.82|535.02|0
1627314150000|2021-07-26 15:42:30|537.64|534.84|538|535.2|538|535.2|537.64|534.84|0
1627314160000|2021-07-26 15:42:40|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627314170000|2021-07-26 15:42:50|538|535.2|538|535.2|538|535.2|538|535.2|0
1627314180000|2021-07-26 15:43:00|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627314190000|2021-07-26 15:43:10|538|535.2|538|535.2|538|535.2|537.82|535.02|0
1627314220000|2021-07-26 15:43:40|537.82|535.02|537.64|534.84|537.82|535.02|537.64|534.84|0
1627314230000|2021-07-26 15:43:50|537.82|535.02|537.64|534.84|537.82|535.02|537.64|534.84|0
1627314240000|2021-07-26 15:44:00|537.45|534.65|537.64|534.84|537.64|534.84|537.45|534.65|0
1627314250000|2021-07-26 15:44:10|537.45|534.65|537.27|534.47|537.45|534.65|537.27|534.47|0
1627314260000|2021-07-26 15:44:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314280000|2021-07-26 15:44:40|536.91|534.11|536.72|533.92|537.09|534.29|536.72|533.92|0
1627314300000|2021-07-26 15:45:00|536.91|534.11|536.72|533.92|536.91|534.11|536.72|533.92|0
1627314310000|2021-07-26 15:45:10|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1627314320000|2021-07-26 15:45:20|536.91|534.11|536.91|534.11|536.91|534.11|536.72|533.92|0
1627314330000|2021-07-26 15:45:30|537.09|534.29|536.91|534.11|537.27|534.47|536.91|534.11|0
1627314340000|2021-07-26 15:45:40|536.72|533.92|536.91|534.11|536.91|534.11|536.72|533.92|0
1627314350000|2021-07-26 15:45:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314360000|2021-07-26 15:46:00|536.91|534.11|537.09|534.29|537.09|534.29|536.91|534.11|0
1627314370000|2021-07-26 15:46:10|536.99|534.19|536.91|534.11|536.99|534.19|536.91|534.11|0
1627314380000|2021-07-26 15:46:20|537.09|534.29|537.09|534.29|537.09|534.29|536.91|534.11|0
1627314390000|2021-07-26 15:46:30|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314400000|2021-07-26 15:46:40|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314420000|2021-07-26 15:47:00|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314430000|2021-07-26 15:47:10|537.45|534.65|537.45|534.65|537.45|534.65|537.27|534.47|0
1627314440000|2021-07-26 15:47:20|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627314450000|2021-07-26 15:47:30|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627314470000|2021-07-26 15:47:50|537.72|534.92|537.82|535.02|537.82|535.02|537.72|534.92|0
1627314480000|2021-07-26 15:48:00|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627314490000|2021-07-26 15:48:10|537.82|535.02|537.64|534.84|537.82|535.02|537.64|534.84|0
1627314500000|2021-07-26 15:48:20|537.45|534.65|537.36|534.56|537.45|534.65|537.27|534.47|0
1627314510000|2021-07-26 15:48:30|537.27|534.47|537.36|534.56|537.45|534.65|537.27|534.47|0
1627314520000|2021-07-26 15:48:40|537.27|534.47|537.09|534.29|537.27|534.47|537.09|534.29|0
1627314530000|2021-07-26 15:48:50|537.27|534.47|537.64|534.84|537.64|534.84|537.27|534.47|0
1627314540000|2021-07-26 15:49:00|537.45|534.65|537.09|534.29|537.45|534.65|537.09|534.29|0
1627314550000|2021-07-26 15:49:10|536.9|534.1|537.27|534.47|537.27|534.47|536.9|534.1|0
1627314560000|2021-07-26 15:49:20|537.09|534.29|537.27|534.47|537.27|534.47|537.09|534.29|0
1627314570000|2021-07-26 15:49:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1627314580000|2021-07-26 15:49:40|537.09|534.29|537.27|534.47|537.27|534.47|537.09|534.29|0
1627314590000|2021-07-26 15:49:50|537.09|534.29|537.09|534.29|537.27|534.47|537.09|534.29|0
1627314600000|2021-07-26 15:50:00|537.27|534.47|537.09|534.29|537.27|534.47|537.09|534.29|0
1627314610000|2021-07-26 15:50:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314620000|2021-07-26 15:50:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314630000|2021-07-26 15:50:30|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627314650000|2021-07-26 15:50:50|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1627314660000|2021-07-26 15:51:00|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627314670000|2021-07-26 15:51:10|536.72|533.92|536.72|533.92|536.9|534.1|536.72|533.92|0
1627314690000|2021-07-26 15:51:30|536.99|534.19|537.09|534.29|537.09|534.29|536.9|534.1|0
1627314700000|2021-07-26 15:51:40|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627314710000|2021-07-26 15:51:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314720000|2021-07-26 15:52:00|536.9|534.1|537.27|534.47|537.27|534.47|536.9|534.1|0
1627314730000|2021-07-26 15:52:10|537.09|534.29|537.27|534.47|537.27|534.47|537.09|534.29|0
1627314750000|2021-07-26 15:52:30|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314760000|2021-07-26 15:52:40|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314770000|2021-07-26 15:52:50|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627314780000|2021-07-26 15:53:00|537.27|534.47|537.45|534.65|537.45|534.65|537.27|534.47|0
1627314790000|2021-07-26 15:53:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314800000|2021-07-26 15:53:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1627314810000|2021-07-26 15:53:30|536.9|534.1|537.09|534.29|537.09|534.29|536.9|534.1|0
1627314830000|2021-07-26 15:53:50|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314840000|2021-07-26 15:54:00|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627314850000|2021-07-26 15:54:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314860000|2021-07-26 15:54:20|537.09|534.29|536.9|534.1|537.09|534.29|536.9|534.1|0
1627314870000|2021-07-26 15:54:30|536.99|534.19|537.09|534.29|537.09|534.29|536.9|534.1|0
1627314880000|2021-07-26 15:54:40|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627314900000|2021-07-26 15:55:00|537.45|534.65|537.45|534.65|537.45|534.65|537.27|534.47|0
1627314910000|2021-07-26 15:55:10|537.27|534.47|537.27|534.47|537.45|534.65|537.27|534.47|0
1627314930000|2021-07-26 15:55:30|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627314950000|2021-07-26 15:55:50|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1627314960000|2021-07-26 15:56:00|537.45|534.65|537.82|535.02|537.82|535.02|537.45|534.65|0
1627314970000|2021-07-26 15:56:10|537.81|535.01|537.72|534.92|537.81|535.01|537.63|534.83|0
1627314980000|2021-07-26 15:56:20|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627314990000|2021-07-26 15:56:30|538.36|535.56|538.18|535.38|538.36|535.56|538.18|535.38|0
1627315000000|2021-07-26 15:56:40|538.36|535.56|538.18|535.38|538.36|535.56|538.18|535.38|0
1627315010000|2021-07-26 15:56:50|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627315020000|2021-07-26 15:57:00|538|535.2|537.81|535.01|538|535.2|537.81|535.01|0
1627315040000|2021-07-26 15:57:20|538|535.2|537.81|535.01|538|535.2|537.81|535.01|0
1627315050000|2021-07-26 15:57:30|538|535.2|538|535.2|538|535.2|538|535.2|0
1627315080000|2021-07-26 15:58:00|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1627315090000|2021-07-26 15:58:10|537.63|534.83|537.63|534.83|537.81|535.01|537.63|534.83|0
1627315100000|2021-07-26 15:58:20|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627315110000|2021-07-26 15:58:30|537.63|534.83|537.81|535.01|537.81|535.01|537.63|534.83|0
1627315120000|2021-07-26 15:58:40|538|535.2|538|535.2|538|535.2|537.81|535.01|0
1627315130000|2021-07-26 15:58:50|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1627315140000|2021-07-26 15:59:00|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627315150000|2021-07-26 15:59:10|538.08|535.28|538.36|535.56|538.36|535.56|538.08|535.28|0
1627315160000|2021-07-26 15:59:20|538.18|535.38|538.36|535.56|538.36|535.56|538.18|535.38|0
1627315170000|2021-07-26 15:59:30|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627315190000|2021-07-26 15:59:50|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627315200000|2021-07-26 16:00:00|538.18|535.38|538.18|535.38|538.36|535.56|538.18|535.38|0
1627315210000|2021-07-26 16:00:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627315220000|2021-07-26 16:00:20|538.45|535.65|538.36|535.56|538.45|535.65|538.36|535.56|0
1627315230000|2021-07-26 16:00:30|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627315240000|2021-07-26 16:00:40|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627315250000|2021-07-26 16:00:50|538.73|535.93|538.54|535.74|538.73|535.93|538.54|535.74|0
1627315270000|2021-07-26 16:01:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627315280000|2021-07-26 16:01:20|538.18|535.38|538|535.2|538.18|535.38|538|535.2|0
1627315290000|2021-07-26 16:01:30|537.81|535.01|537.63|534.83|538|535.2|537.63|534.83|0
1627315300000|2021-07-26 16:01:40|537.81|535.01|537.63|534.83|537.81|535.01|537.63|534.83|0
1627315310000|2021-07-26 16:01:50|537.81|535.01|537.9|535.1|537.9|535.1|537.81|535.01|0
1627315320000|2021-07-26 16:02:00|538|535.2|538.18|535.38|538.18|535.38|537.81|535.01|0
1627315330000|2021-07-26 16:02:10|538|535.2|538|535.2|538|535.2|538|535.2|0
1627315350000|2021-07-26 16:02:30|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1627315360000|2021-07-26 16:02:40|538.27|535.47|538.08|535.28|538.27|535.47|538.08|535.28|0
1627315370000|2021-07-26 16:02:50|538|535.2|537.81|535.01|538|535.2|537.81|535.01|0
1627315380000|2021-07-26 16:03:00|537.99|535.19|537.81|535.01|537.99|535.19|537.81|535.01|0
1627315390000|2021-07-26 16:03:10|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1627315410000|2021-07-26 16:03:30|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627315420000|2021-07-26 16:03:40|537.26|534.46|537.45|534.65|537.45|534.65|537.26|534.46|0
1627315430000|2021-07-26 16:03:50|537.26|534.46|537.45|534.65|537.45|534.65|537.26|534.46|0
1627315440000|2021-07-26 16:04:00|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1627315450000|2021-07-26 16:04:10|537.45|534.65|537.63|534.83|537.63|534.83|537.45|534.65|0
1627315460000|2021-07-26 16:04:20|537.45|534.65|537.45|534.65|537.63|534.83|537.45|534.65|0
1627315470000|2021-07-26 16:04:30|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1627315480000|2021-07-26 16:04:40|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1627315490000|2021-07-26 16:04:50|537.63|534.83|537.63|534.83|537.72|534.92|537.63|534.83|0
1627315510000|2021-07-26 16:05:10|537.81|535.01|537.63|534.83|537.81|535.01|537.63|534.83|0
1627315520000|2021-07-26 16:05:20|537.45|534.65|537.26|534.46|537.45|534.65|537.26|534.46|0
1627315530000|2021-07-26 16:05:30|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1627315540000|2021-07-26 16:05:40|537.26|534.46|537.08|534.28|537.26|534.46|537.08|534.28|0
1627315550000|2021-07-26 16:05:50|537.26|534.46|537.08|534.28|537.26|534.46|537.08|534.28|0
1627315560000|2021-07-26 16:06:00|537.26|534.46|537.26|534.46|537.26|534.46|537.08|534.28|0
1627315570000|2021-07-26 16:06:10|537.08|534.28|537.26|534.46|537.26|534.46|537.08|534.28|0
1627315580000|2021-07-26 16:06:20|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1627315590000|2021-07-26 16:06:30|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627315620000|2021-07-26 16:07:00|536.72|533.92|536.9|534.1|536.9|534.1|536.72|533.92|0
1627315630000|2021-07-26 16:07:10|537.08|534.28|536.9|534.1|537.08|534.28|536.9|534.1|0
1627315650000|2021-07-26 16:07:30|536.99|534.19|536.9|534.1|537.08|534.28|536.9|534.1|0
1627315660000|2021-07-26 16:07:40|537.08|534.28|537.26|534.46|537.26|534.46|537.08|534.28|0
1627315670000|2021-07-26 16:07:50|537.45|534.65|537.26|534.46|537.45|534.65|537.26|534.46|0
1627315680000|2021-07-26 16:08:00|537.45|534.65|537.45|534.65|537.45|534.65|537.26|534.46|0
1627315690000|2021-07-26 16:08:10|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1627315700000|2021-07-26 16:08:20|537.45|534.65|537.08|534.28|537.45|534.65|537.08|534.28|0
1627315710000|2021-07-26 16:08:30|537.26|534.46|537.08|534.28|537.26|534.46|537.08|534.28|0
1627315720000|2021-07-26 16:08:40|537.26|534.46|537.26|534.46|537.26|534.46|537.08|534.28|0
1627315730000|2021-07-26 16:08:50|537.08|534.28|537.26|534.46|537.26|534.46|537.08|534.28|0
1627315740000|2021-07-26 16:09:00|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1627315760000|2021-07-26 16:09:20|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627315770000|2021-07-26 16:09:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1627315780000|2021-07-26 16:09:40|536.9|534.1|536.98|534.18|537.08|534.28|536.9|534.1|0
1627315790000|2021-07-26 16:09:50|536.9|534.1|537.08|534.28|537.08|534.28|536.9|534.1|0
1627315800000|2021-07-26 16:10:00|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1627315810000|2021-07-26 16:10:10|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1627315830000|2021-07-26 16:10:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1627315840000|2021-07-26 16:10:40|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1627315850000|2021-07-26 16:10:50|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1627315860000|2021-07-26 16:11:00|536.53|533.73|536.53|533.73|536.53|533.73|536.35|533.55|0
1627315870000|2021-07-26 16:11:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1627315880000|2021-07-26 16:11:20|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1627315900000|2021-07-26 16:11:40|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1627315910000|2021-07-26 16:11:50|535.8|533|535.98|533.18|535.98|533.18|535.8|533|0
1627315920000|2021-07-26 16:12:00|536.17|533.37|535.8|533|536.17|533.37|535.8|533|0
1627315930000|2021-07-26 16:12:10|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1627315940000|2021-07-26 16:12:20|536.17|533.37|536.35|533.55|536.35|533.55|536.17|533.37|0
1627315950000|2021-07-26 16:12:30|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1627315960000|2021-07-26 16:12:40|536.35|533.55|536.35|533.55|536.35|533.55|536.17|533.37|0
1627315970000|2021-07-26 16:12:50|536.17|533.37|535.98|533.18|536.17|533.37|535.98|533.18|0
1627315990000|2021-07-26 16:13:10|536.17|533.37|535.98|533.18|536.17|533.37|535.98|533.18|0
1627316000000|2021-07-26 16:13:20|536.17|533.37|535.98|533.18|536.17|533.37|535.98|533.18|0
1627316010000|2021-07-26 16:13:30|536.17|533.37|536.17|533.37|536.17|533.37|536.07|533.27|0
1627316030000|2021-07-26 16:13:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1627316040000|2021-07-26 16:14:00|536.53|533.73|536.62|533.82|536.62|533.82|536.53|533.73|0
1627316050000|2021-07-26 16:14:10|536.53|533.73|536.25|533.45|536.53|533.73|536.25|533.45|0
1627316060000|2021-07-26 16:14:20|536.17|533.37|536.35|533.55|536.35|533.55|536.17|533.37|0
1627316080000|2021-07-26 16:14:40|536.53|533.73|536.53|533.73|536.53|533.73|536.35|533.55|0
1627316100000|2021-07-26 16:15:00|536.71|533.91|536.71|533.91|536.71|533.91|536.53|533.73|0
1627316120000|2021-07-26 16:15:20|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1627316140000|2021-07-26 16:15:40|536.71|533.91|536.53|533.73|536.71|533.91|536.53|533.73|0
1627316150000|2021-07-26 16:15:50|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1627316170000|2021-07-26 16:16:10|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1627316180000|2021-07-26 16:16:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1627316190000|2021-07-26 16:16:30|536.35|533.55|536.35|533.55|536.35|533.55|536.16|533.36|0
1627316200000|2021-07-26 16:16:40|536.16|533.36|535.8|533|536.16|533.36|535.8|533|0
1627316210000|2021-07-26 16:16:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1627316220000|2021-07-26 16:17:00|535.8|533|535.8|533|535.8|533|535.8|533|0
1627316230000|2021-07-26 16:17:10|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1627316240000|2021-07-26 16:17:20|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1627316250000|2021-07-26 16:17:30|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1627316260000|2021-07-26 16:17:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1627316270000|2021-07-26 16:17:50|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1627316280000|2021-07-26 16:18:00|535.8|533|535.62|532.82|535.8|533|535.62|532.82|0
1627316290000|2021-07-26 16:18:10|535.8|533|535.8|533|535.8|533|535.62|532.82|0
1627316300000|2021-07-26 16:18:20|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1627316320000|2021-07-26 16:18:40|535.89|533.09|535.98|533.18|535.98|533.18|535.89|533.09|0
1627316330000|2021-07-26 16:18:50|535.8|533|535.98|533.18|535.98|533.18|535.8|533|0
1627316340000|2021-07-26 16:19:00|535.8|533|535.8|533|535.8|533|535.62|532.82|0
1627316350000|2021-07-26 16:19:10|535.89|533.09|535.98|533.18|535.98|533.18|535.89|533.09|0
1627316360000|2021-07-26 16:19:20|535.8|533|536.07|533.27|536.07|533.27|535.8|533|0
1627316370000|2021-07-26 16:19:30|535.98|533.18|535.98|533.18|536.16|533.36|535.98|533.18|0
1627316380000|2021-07-26 16:19:40|536.16|533.36|537.51|534.71|537.51|534.71|536.16|533.36|0
1627316400000|2021-07-26 16:20:00|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1627316420000|2021-07-26 16:20:20|537.51|534.71|537.69|534.89|537.69|534.89|537.51|534.71|0
1627316430000|2021-07-26 16:20:30|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1627316440000|2021-07-26 16:20:40|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1627316450000|2021-07-26 16:20:50|537.51|534.71|537.69|534.89|537.69|534.89|537.51|534.71|0
1627316460000|2021-07-26 16:21:00|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316470000|2021-07-26 16:21:10|537.33|534.53|537.33|534.53|537.42|534.62|537.33|534.53|0
1627316480000|2021-07-26 16:21:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316490000|2021-07-26 16:21:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1627316500000|2021-07-26 16:21:40|537.51|534.71|537.6|534.8|537.69|534.89|537.51|534.71|0
1627316510000|2021-07-26 16:21:50|537.69|534.89|537.51|534.71|537.69|534.89|537.51|534.71|0
1627316540000|2021-07-26 16:22:20|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1627316560000|2021-07-26 16:22:40|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316570000|2021-07-26 16:22:50|537.6|534.8|537.51|534.71|537.6|534.8|537.51|534.71|0
1627316580000|2021-07-26 16:23:00|537.69|534.89|537.51|534.71|537.69|534.89|537.51|534.71|0
1627316590000|2021-07-26 16:23:10|537.33|534.53|537.51|534.71|537.51|534.71|537.33|534.53|0
1627316600000|2021-07-26 16:23:20|537.33|534.53|537.51|534.71|537.51|534.71|537.33|534.53|0
1627316610000|2021-07-26 16:23:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1627316630000|2021-07-26 16:23:50|537.15|534.35|537.33|534.53|537.33|534.53|537.15|534.35|0
1627316640000|2021-07-26 16:24:00|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1627316650000|2021-07-26 16:24:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627316680000|2021-07-26 16:24:40|537.15|534.35|536.96|534.16|537.15|534.35|536.96|534.16|0
1627316700000|2021-07-26 16:25:00|536.78|533.98|536.96|534.16|536.96|534.16|536.78|533.98|0
1627316710000|2021-07-26 16:25:10|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627316720000|2021-07-26 16:25:20|536.96|534.16|537.15|534.35|537.15|534.35|536.96|534.16|0
1627316730000|2021-07-26 16:25:30|536.96|534.16|537.15|534.35|537.15|534.35|536.96|534.16|0
1627316760000|2021-07-26 16:26:00|537.51|534.71|537.33|534.53|537.51|534.71|537.33|534.53|0
1627316780000|2021-07-26 16:26:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316790000|2021-07-26 16:26:30|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1627316830000|2021-07-26 16:27:10|537.51|534.71|537.33|534.53|537.51|534.71|537.33|534.53|0
1627316840000|2021-07-26 16:27:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316850000|2021-07-26 16:27:30|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1627316860000|2021-07-26 16:27:40|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1627316870000|2021-07-26 16:27:50|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1627316880000|2021-07-26 16:28:00|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1627316900000|2021-07-26 16:28:20|537.41|534.61|537.33|534.53|537.51|534.71|537.33|534.53|0
1627316920000|2021-07-26 16:28:40|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1627316930000|2021-07-26 16:28:50|537.33|534.53|537.33|534.53|537.33|534.53|537.14|534.34|0
1627316940000|2021-07-26 16:29:00|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1627316950000|2021-07-26 16:29:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627316960000|2021-07-26 16:29:20|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1627316970000|2021-07-26 16:29:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627316980000|2021-07-26 16:29:40|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1627316990000|2021-07-26 16:29:50|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627317000000|2021-07-26 16:30:00|536.78|533.98|536.96|534.16|536.96|534.16|536.78|533.98|0
1627317020000|2021-07-26 16:30:20|537.14|534.34|536.96|534.16|537.14|534.34|536.96|534.16|0
1627317070000|2021-07-26 16:31:10|536.78|533.98|536.78|533.98|536.96|534.16|536.78|533.98|0
1627317080000|2021-07-26 16:31:20|536.68|533.88|536.6|533.8|536.68|533.88|536.6|533.8|0
1627317090000|2021-07-26 16:31:30|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627317100000|2021-07-26 16:31:40|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1627317110000|2021-07-26 16:31:50|536.05|533.25|536.23|533.43|536.23|533.43|536.05|533.25|0
1627317120000|2021-07-26 16:32:00|536.05|533.25|536.05|533.25|536.23|533.43|536.05|533.25|0
1627317130000|2021-07-26 16:32:10|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1627317140000|2021-07-26 16:32:20|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1627317150000|2021-07-26 16:32:30|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1627317160000|2021-07-26 16:32:40|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1627317180000|2021-07-26 16:33:00|536.05|533.25|535.69|532.89|536.05|533.25|535.69|532.89|0
1627317190000|2021-07-26 16:33:10|535.5|532.7|535.5|532.7|535.5|532.7|535.32|532.52|0
1627317200000|2021-07-26 16:33:20|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1627317210000|2021-07-26 16:33:30|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627317230000|2021-07-26 16:33:50|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1627317240000|2021-07-26 16:34:00|535.5|532.7|535.69|532.89|535.69|532.89|535.5|532.7|0
1627317250000|2021-07-26 16:34:10|535.59|532.79|535.59|532.79|535.69|532.89|535.59|532.79|0
1627317260000|2021-07-26 16:34:20|535.5|532.7|535.41|532.61|535.5|532.7|535.41|532.61|0
1627317270000|2021-07-26 16:34:30|535.32|532.52|535.5|532.7|535.5|532.7|535.32|532.52|0
1627317280000|2021-07-26 16:34:40|535.69|532.89|535.69|532.89|535.69|532.89|535.5|532.7|0
1627317290000|2021-07-26 16:34:50|535.59|532.79|535.5|532.7|535.59|532.79|535.5|532.7|0
1627317300000|2021-07-26 16:35:00|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1627317310000|2021-07-26 16:35:10|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1627317320000|2021-07-26 16:35:20|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1627317330000|2021-07-26 16:35:30|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1627317340000|2021-07-26 16:35:40|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1627317360000|2021-07-26 16:36:00|536.41|533.61|536.05|533.25|536.41|533.61|536.05|533.25|0
1627317370000|2021-07-26 16:36:10|536.23|533.43|535.87|533.07|536.23|533.43|535.87|533.07|0
1627317380000|2021-07-26 16:36:20|535.95|533.15|535.68|532.88|535.95|533.15|535.68|532.88|0
1627317390000|2021-07-26 16:36:30|535.87|533.07|535.59|532.79|535.87|533.07|535.59|532.79|0
1627317400000|2021-07-26 16:36:40|535.5|532.7|535.68|532.88|535.68|532.88|535.5|532.7|0
1627317410000|2021-07-26 16:36:50|535.87|533.07|535.68|532.88|535.87|533.07|535.68|532.88|0
1627317420000|2021-07-26 16:37:00|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627317430000|2021-07-26 16:37:10|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1627317440000|2021-07-26 16:37:20|535.59|532.79|535.5|532.7|535.59|532.79|535.5|532.7|0
1627317450000|2021-07-26 16:37:30|535.68|532.88|535.87|533.07|535.87|533.07|535.68|532.88|0
1627317460000|2021-07-26 16:37:40|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1627317470000|2021-07-26 16:37:50|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1627317480000|2021-07-26 16:38:00|535.68|532.88|535.68|532.88|535.68|532.88|535.5|532.7|0
1627317490000|2021-07-26 16:38:10|535.59|532.79|535.68|532.88|535.68|532.88|535.59|532.79|0
1627317500000|2021-07-26 16:38:20|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627317510000|2021-07-26 16:38:30|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1627317520000|2021-07-26 16:38:40|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627317530000|2021-07-26 16:38:50|535.32|532.52|535.5|532.7|535.5|532.7|535.32|532.52|0
1627317540000|2021-07-26 16:39:00|535.41|532.61|535.32|532.52|535.41|532.61|535.32|532.52|0
1627317550000|2021-07-26 16:39:10|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627317580000|2021-07-26 16:39:40|535.32|532.52|535.14|532.34|535.32|532.52|535.14|532.34|0
1627317590000|2021-07-26 16:39:50|535.32|532.52|534.96|532.16|535.32|532.52|534.96|532.16|0
1627317600000|2021-07-26 16:40:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627317610000|2021-07-26 16:40:10|534.96|532.16|534.77|531.97|534.96|532.16|534.77|531.97|0
1627317620000|2021-07-26 16:40:20|534.96|532.16|534.96|532.16|534.96|532.16|534.96|532.16|0
1627317630000|2021-07-26 16:40:30|534.77|531.97|534.96|532.16|534.96|532.16|534.77|531.97|0
1627317640000|2021-07-26 16:40:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627317650000|2021-07-26 16:40:50|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317660000|2021-07-26 16:41:00|534.77|531.97|534.96|532.16|534.96|532.16|534.77|531.97|0
1627317670000|2021-07-26 16:41:10|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1627317680000|2021-07-26 16:41:20|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1627317690000|2021-07-26 16:41:30|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1627317700000|2021-07-26 16:41:40|534.23|531.43|534.23|531.43|534.23|531.43|534.23|531.43|0
1627317710000|2021-07-26 16:41:50|534.05|531.25|534.05|531.25|534.05|531.25|534.05|531.25|0
1627317720000|2021-07-26 16:42:00|534.13|531.33|534.05|531.25|534.13|531.33|533.86|531.06|0
1627317730000|2021-07-26 16:42:10|534.23|531.43|534.23|531.43|534.23|531.43|534.23|531.43|0
1627317740000|2021-07-26 16:42:20|534.05|531.25|534.41|531.61|534.41|531.61|534.05|531.25|0
1627317750000|2021-07-26 16:42:30|534.59|531.79|534.59|531.79|534.59|531.79|534.41|531.61|0
1627317760000|2021-07-26 16:42:40|534.5|531.7|534.59|531.79|534.77|531.97|534.5|531.7|0
1627317770000|2021-07-26 16:42:50|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1627317780000|2021-07-26 16:43:00|534.95|532.15|534.77|531.97|534.95|532.15|534.77|531.97|0
1627317790000|2021-07-26 16:43:10|534.86|532.06|534.77|531.97|534.95|532.15|534.77|531.97|0
1627317810000|2021-07-26 16:43:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317820000|2021-07-26 16:43:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627317830000|2021-07-26 16:43:50|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317840000|2021-07-26 16:44:00|534.5|531.7|534.77|531.97|534.77|531.97|534.5|531.7|0
1627317860000|2021-07-26 16:44:20|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317870000|2021-07-26 16:44:30|534.41|531.61|534.41|531.61|534.41|531.61|534.41|531.61|0
1627317880000|2021-07-26 16:44:40|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1627317900000|2021-07-26 16:45:00|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317910000|2021-07-26 16:45:10|534.41|531.61|534.77|531.97|534.77|531.97|534.41|531.61|0
1627317920000|2021-07-26 16:45:20|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627317930000|2021-07-26 16:45:30|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627317940000|2021-07-26 16:45:40|534.95|532.15|535.14|532.34|535.14|532.34|534.95|532.15|0
1627317950000|2021-07-26 16:45:50|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627317960000|2021-07-26 16:46:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627317970000|2021-07-26 16:46:10|534.59|531.79|534.59|531.79|534.68|531.88|534.59|531.79|0
1627317990000|2021-07-26 16:46:30|534.41|531.61|534.59|531.79|534.59|531.79|534.41|531.61|0
1627318000000|2021-07-26 16:46:40|534.77|531.97|534.41|531.61|534.77|531.97|534.41|531.61|0
1627318010000|2021-07-26 16:46:50|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1627318020000|2021-07-26 16:47:00|534.59|531.79|534.41|531.61|534.59|531.79|534.23|531.43|0
1627318030000|2021-07-26 16:47:10|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1627318040000|2021-07-26 16:47:20|534.68|531.88|534.77|531.97|534.77|531.97|534.68|531.88|0
1627318050000|2021-07-26 16:47:30|534.59|531.79|534.59|531.79|534.59|531.79|534.41|531.61|0
1627318060000|2021-07-26 16:47:40|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1627318070000|2021-07-26 16:47:50|534.77|531.97|534.95|532.15|534.95|532.15|534.77|531.97|0
1627318080000|2021-07-26 16:48:00|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1627318090000|2021-07-26 16:48:10|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1627318100000|2021-07-26 16:48:20|534.68|531.88|534.77|531.97|534.95|532.15|534.68|531.88|0
1627318110000|2021-07-26 16:48:30|534.95|532.15|534.95|532.15|535.13|532.33|534.95|532.15|0
1627318120000|2021-07-26 16:48:40|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1627318130000|2021-07-26 16:48:50|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318140000|2021-07-26 16:49:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318150000|2021-07-26 16:49:10|534.77|531.97|534.95|532.15|534.95|532.15|534.77|531.97|0
1627318170000|2021-07-26 16:49:30|534.77|531.97|535.04|532.24|535.04|532.24|534.77|531.97|0
1627318180000|2021-07-26 16:49:40|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318190000|2021-07-26 16:49:50|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318210000|2021-07-26 16:50:10|535.04|532.24|534.95|532.15|535.13|532.33|534.95|532.15|0
1627318220000|2021-07-26 16:50:20|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318230000|2021-07-26 16:50:30|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1627318240000|2021-07-26 16:50:40|535.32|532.52|535.13|532.33|535.32|532.52|535.13|532.33|0
1627318250000|2021-07-26 16:50:50|535.32|532.52|535.58|532.78|535.58|532.78|535.32|532.52|0
1627318260000|2021-07-26 16:51:00|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1627318270000|2021-07-26 16:51:10|535.4|532.6|535.32|532.52|535.5|532.7|535.32|532.52|0
1627318280000|2021-07-26 16:51:20|535.4|532.6|535.5|532.7|535.5|532.7|535.32|532.52|0
1627318290000|2021-07-26 16:51:30|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1627318300000|2021-07-26 16:51:40|535.4|532.6|535.32|532.52|535.5|532.7|535.32|532.52|0
1627318310000|2021-07-26 16:51:50|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318320000|2021-07-26 16:52:00|534.95|532.15|534.95|532.15|535.13|532.33|534.95|532.15|0
1627318330000|2021-07-26 16:52:10|535.13|532.33|535.13|532.33|535.13|532.33|534.95|532.15|0
1627318340000|2021-07-26 16:52:20|535.31|532.51|535.31|532.51|535.5|532.7|535.31|532.51|0
1627318350000|2021-07-26 16:52:30|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1627318360000|2021-07-26 16:52:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1627318370000|2021-07-26 16:52:50|535.04|532.24|534.77|531.97|535.04|532.24|534.77|531.97|0
1627318380000|2021-07-26 16:53:00|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1627318400000|2021-07-26 16:53:20|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1627318410000|2021-07-26 16:53:30|534.95|532.15|534.77|531.97|534.95|532.15|534.77|531.97|0
1627318420000|2021-07-26 16:53:40|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1627318440000|2021-07-26 16:54:00|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1627318450000|2021-07-26 16:54:10|535.22|532.42|535.31|532.51|535.31|532.51|535.22|532.42|0
1627318460000|2021-07-26 16:54:20|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1627318490000|2021-07-26 16:54:50|535.5|532.7|535.31|532.51|535.5|532.7|535.31|532.51|0
1627318500000|2021-07-26 16:55:00|535.5|532.7|535.5|532.7|535.5|532.7|535.31|532.51|0
1627318510000|2021-07-26 16:55:10|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1627318520000|2021-07-26 16:55:20|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1627318540000|2021-07-26 16:55:40|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318560000|2021-07-26 16:56:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318570000|2021-07-26 16:56:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318580000|2021-07-26 16:56:20|535.31|532.51|535.13|532.33|535.31|532.51|535.13|532.33|0
1627318590000|2021-07-26 16:56:30|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1627318600000|2021-07-26 16:56:40|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1627318610000|2021-07-26 16:56:50|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1627318620000|2021-07-26 16:57:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318640000|2021-07-26 16:57:20|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1627318650000|2021-07-26 16:57:30|535.13|532.33|535.13|532.33|535.13|532.33|534.95|532.15|0
1627318660000|2021-07-26 16:57:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1627318670000|2021-07-26 16:57:50|535.49|532.69|535.13|532.33|535.49|532.69|535.13|532.33|0
1627318680000|2021-07-26 16:58:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318690000|2021-07-26 16:58:10|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1627318700000|2021-07-26 16:58:20|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318710000|2021-07-26 16:58:30|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1627318720000|2021-07-26 16:58:40|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1627318730000|2021-07-26 16:58:50|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1627318740000|2021-07-26 16:59:00|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1627318760000|2021-07-26 16:59:20|535.4|532.6|535.31|532.51|535.49|532.69|535.31|532.51|0
1627318770000|2021-07-26 16:59:30|535.4|532.6|535.49|532.69|535.49|532.69|535.31|532.51|0
1627318800000|2021-07-26 17:00:00|535.58|532.78|535.68|532.88|535.68|532.88|535.49|532.69|0
1627318820000|2021-07-26 17:00:20|535.49|532.69|535.68|532.88|535.86|533.06|535.49|532.69|0
1627318830000|2021-07-26 17:00:30|535.86|533.06|535.68|532.88|535.86|533.06|535.68|532.88|0
1627318840000|2021-07-26 17:00:40|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1627318850000|2021-07-26 17:00:50|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1627318860000|2021-07-26 17:01:00|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1627318870000|2021-07-26 17:01:10|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1627318900000|2021-07-26 17:01:40|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1627318910000|2021-07-26 17:01:50|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1627318920000|2021-07-26 17:02:00|536.22|533.42|536.22|533.42|536.22|533.42|536.04|533.24|0
1627318960000|2021-07-26 17:02:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1627318970000|2021-07-26 17:02:50|536.22|533.42|536.4|533.6|536.4|533.6|536.22|533.42|0
1627318980000|2021-07-26 17:03:00|536.22|533.42|536.4|533.6|536.4|533.6|536.22|533.42|0
1627318990000|2021-07-26 17:03:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1627319040000|2021-07-26 17:04:00|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1627319050000|2021-07-26 17:04:10|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1627319060000|2021-07-26 17:04:20|536.31|533.51|536.4|533.6|536.4|533.6|536.31|533.51|0
1627319090000|2021-07-26 17:04:50|536.58|533.78|536.4|533.6|536.58|533.78|536.4|533.6|0
1627319100000|2021-07-26 17:05:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627319110000|2021-07-26 17:05:10|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1627319120000|2021-07-26 17:05:20|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627319130000|2021-07-26 17:05:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627319140000|2021-07-26 17:05:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1627319160000|2021-07-26 17:06:00|536.22|533.42|535.86|533.06|536.22|533.42|535.86|533.06|0
1627319170000|2021-07-26 17:06:10|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1627319180000|2021-07-26 17:06:20|536.22|533.42|536.4|533.6|536.4|533.6|536.22|533.42|0
1627319200000|2021-07-26 17:06:40|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627319220000|2021-07-26 17:07:00|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627319230000|2021-07-26 17:07:10|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627319240000|2021-07-26 17:07:20|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627319250000|2021-07-26 17:07:30|537.31|534.51|537.13|534.33|537.31|534.51|537.13|534.33|0
1627319260000|2021-07-26 17:07:40|537.22|534.42|537.31|534.51|537.31|534.51|537.13|534.33|0
1627319270000|2021-07-26 17:07:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627319280000|2021-07-26 17:08:00|537.22|534.42|537.31|534.51|537.31|534.51|537.22|534.42|0
1627319290000|2021-07-26 17:08:10|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1627319300000|2021-07-26 17:08:20|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1627319310000|2021-07-26 17:08:30|537.4|534.6|537.31|534.51|537.4|534.6|537.31|534.51|0
1627319320000|2021-07-26 17:08:40|537.49|534.69|537.49|534.69|537.49|534.69|537.31|534.51|0
1627319330000|2021-07-26 17:08:50|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627319340000|2021-07-26 17:09:00|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1627319350000|2021-07-26 17:09:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1627319390000|2021-07-26 17:09:50|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1627319400000|2021-07-26 17:10:00|537.49|534.69|537.49|534.69|537.58|534.78|537.49|534.69|0
1627319410000|2021-07-26 17:10:10|537.68|534.88|537.49|534.69|537.68|534.88|537.49|534.69|0
1627319420000|2021-07-26 17:10:20|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627319440000|2021-07-26 17:10:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627319450000|2021-07-26 17:10:50|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627319460000|2021-07-26 17:11:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1627319470000|2021-07-26 17:11:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627319480000|2021-07-26 17:11:20|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1627319490000|2021-07-26 17:11:30|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1627319500000|2021-07-26 17:11:40|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627319510000|2021-07-26 17:11:50|536.4|533.6|536.58|533.78|536.58|533.78|536.4|533.6|0
1627319530000|2021-07-26 17:12:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1627319560000|2021-07-26 17:12:40|536.95|534.15|536.76|533.96|536.95|534.15|536.76|533.96|0
1627319580000|2021-07-26 17:13:00|536.58|533.78|536.76|533.96|536.76|533.96|536.58|533.78|0
1627319590000|2021-07-26 17:13:10|536.95|534.15|536.76|533.96|536.95|534.15|536.76|533.96|0
1627319600000|2021-07-26 17:13:20|536.85|534.05|536.95|534.15|536.95|534.15|536.76|533.96|0
1627319610000|2021-07-26 17:13:30|537.03|534.23|537.13|534.33|537.13|534.33|537.03|534.23|0
1627319620000|2021-07-26 17:13:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627319630000|2021-07-26 17:13:50|537.13|534.33|537.31|534.51|537.31|534.51|537.13|534.33|0
1627319640000|2021-07-26 17:14:00|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1627319650000|2021-07-26 17:14:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1627319680000|2021-07-26 17:14:40|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627319700000|2021-07-26 17:15:00|537.49|534.69|537.49|534.69|537.49|534.69|537.31|534.51|0
1627319710000|2021-07-26 17:15:10|537.31|534.51|537.49|534.69|537.49|534.69|537.31|534.51|0
1627319720000|2021-07-26 17:15:20|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627319730000|2021-07-26 17:15:30|537.4|534.6|537.31|534.51|537.4|534.6|537.31|534.51|0
1627319740000|2021-07-26 17:15:40|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1627319750000|2021-07-26 17:15:50|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1627319760000|2021-07-26 17:16:00|537.31|534.51|537.49|534.69|537.49|534.69|537.31|534.51|0
1627319780000|2021-07-26 17:16:20|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627319810000|2021-07-26 17:16:50|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1627319820000|2021-07-26 17:17:00|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627319830000|2021-07-26 17:17:10|537.85|535.05|537.85|535.05|537.85|535.05|537.67|534.87|0
1627319840000|2021-07-26 17:17:20|538.04|535.24|537.85|535.05|538.04|535.24|537.85|535.05|0
1627319860000|2021-07-26 17:17:40|537.67|534.87|537.85|535.05|537.85|535.05|537.67|534.87|0
1627319870000|2021-07-26 17:17:50|538.04|535.24|537.85|535.05|538.04|535.24|537.85|535.05|0
1627319880000|2021-07-26 17:18:00|538.04|535.24|538.22|535.42|538.22|535.42|538.04|535.24|0
1627319890000|2021-07-26 17:18:10|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1627319900000|2021-07-26 17:18:20|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1627319910000|2021-07-26 17:18:30|538.04|535.24|538.22|535.42|538.22|535.42|538.04|535.24|0
1627319920000|2021-07-26 17:18:40|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1627319930000|2021-07-26 17:18:50|538.22|535.42|538.04|535.24|538.22|535.42|538.04|535.24|0
1627319940000|2021-07-26 17:19:00|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1627319950000|2021-07-26 17:19:10|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1627319960000|2021-07-26 17:19:20|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1627319970000|2021-07-26 17:19:30|538.4|535.6|538.22|535.42|538.4|535.6|538.22|535.42|0
1627319980000|2021-07-26 17:19:40|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1627319990000|2021-07-26 17:19:50|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1627320000000|2021-07-26 17:20:00|538.4|535.6|538.22|535.42|538.4|535.6|538.22|535.42|0
1627320020000|2021-07-26 17:20:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1627320030000|2021-07-26 17:20:30|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1627320050000|2021-07-26 17:20:50|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1627320060000|2021-07-26 17:21:00|538.58|535.78|538.58|535.78|538.77|535.97|538.58|535.78|0
1627320070000|2021-07-26 17:21:10|538.77|535.97|538.58|535.78|538.77|535.97|538.58|535.78|0
1627320090000|2021-07-26 17:21:30|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1627320120000|2021-07-26 17:22:00|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1627320130000|2021-07-26 17:22:10|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1627320140000|2021-07-26 17:22:20|538.95|536.15|539.03|536.23|539.03|536.23|538.95|536.15|0
1627320150000|2021-07-26 17:22:30|539.13|536.33|539.31|536.51|539.31|536.51|539.13|536.33|0
1627320160000|2021-07-26 17:22:40|538.95|536.15|538.76|535.96|538.95|536.15|538.67|535.87|0
1627320170000|2021-07-26 17:22:50|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1627320190000|2021-07-26 17:23:10|538.4|535.6|538.22|535.42|538.4|535.6|538.22|535.42|0
1627320200000|2021-07-26 17:23:20|538.4|535.6|538.22|535.42|538.4|535.6|538.22|535.42|0
1627320210000|2021-07-26 17:23:30|538.03|535.23|538.22|535.42|538.22|535.42|538.03|535.23|0
1627320220000|2021-07-26 17:23:40|538.12|535.32|538.03|535.23|538.12|535.32|538.03|535.23|0
1627320230000|2021-07-26 17:23:50|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1627320240000|2021-07-26 17:24:00|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627320250000|2021-07-26 17:24:10|537.85|535.05|537.67|534.87|537.85|535.05|537.67|534.87|0
1627320270000|2021-07-26 17:24:30|537.85|535.05|537.67|534.87|537.85|535.05|537.67|534.87|0
1627320280000|2021-07-26 17:24:40|537.85|535.05|537.67|534.87|537.85|535.05|537.67|534.87|0
1627320330000|2021-07-26 17:25:30|537.85|535.05|538.03|535.23|538.03|535.23|537.85|535.05|0
1627320340000|2021-07-26 17:25:40|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1627320350000|2021-07-26 17:25:50|538.03|535.23|538.03|535.23|538.22|535.42|538.03|535.23|0
1627320360000|2021-07-26 17:26:00|538.22|535.42|538.03|535.23|538.22|535.42|538.03|535.23|0
1627320370000|2021-07-26 17:26:10|538.22|535.42|538.03|535.23|538.22|535.42|538.03|535.23|0
1627320380000|2021-07-26 17:26:20|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1627320400000|2021-07-26 17:26:40|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627320420000|2021-07-26 17:27:00|537.49|534.69|537.3|534.5|537.49|534.69|537.3|534.5|0
1627320430000|2021-07-26 17:27:10|537.21|534.41|537.3|534.5|537.3|534.5|537.21|534.41|0
1627320460000|2021-07-26 17:27:40|537.12|534.32|537.3|534.5|537.3|534.5|537.12|534.32|0
1627320470000|2021-07-26 17:27:50|537.49|534.69|537.3|534.5|537.49|534.69|537.3|534.5|0
1627320480000|2021-07-26 17:28:00|537.49|534.69|537.49|534.69|537.67|534.87|537.49|534.69|0
1627320490000|2021-07-26 17:28:10|537.67|534.87|537.49|534.69|537.67|534.87|537.49|534.69|0
1627320500000|2021-07-26 17:28:20|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1627320510000|2021-07-26 17:28:30|537.49|534.69|537.49|534.69|537.67|534.87|537.49|534.69|0
1627320530000|2021-07-26 17:28:50|537.3|534.5|537.39|534.59|537.49|534.69|537.3|534.5|0
1627320540000|2021-07-26 17:29:00|537.3|534.5|537.3|534.5|537.49|534.69|537.3|534.5|0
1627320550000|2021-07-26 17:29:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1627320560000|2021-07-26 17:29:20|537.67|534.87|537.67|534.87|537.67|534.87|537.49|534.69|0
1627320590000|2021-07-26 17:29:50|537.49|534.69|537.3|534.5|537.49|534.69|537.3|534.5|0
1627320600000|2021-07-26 17:30:00|537.49|534.69|537.76|534.96|537.76|534.96|537.49|534.69|0
1627320610000|2021-07-26 17:30:10|537.49|534.69|537.57|534.77|537.67|534.87|537.49|534.69|0
1627320620000|2021-07-26 17:30:20|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1627320630000|2021-07-26 17:30:30|537.67|534.87|537.49|534.69|537.67|534.87|537.49|534.69|0
1627320640000|2021-07-26 17:30:40|537.3|534.5|537.67|534.87|537.67|534.87|537.3|534.5|0
1627320660000|2021-07-26 17:31:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627320670000|2021-07-26 17:31:10|537.67|534.87|537.67|534.87|537.85|535.05|537.67|534.87|0
1627320680000|2021-07-26 17:31:20|537.48|534.68|537.48|534.68|537.48|534.68|537.3|534.5|0
1627320690000|2021-07-26 17:31:30|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1627320710000|2021-07-26 17:31:50|537.48|534.68|537.3|534.5|537.48|534.68|537.3|534.5|0
1627320720000|2021-07-26 17:32:00|537.12|534.32|536.94|534.14|537.12|534.32|536.94|534.14|0
1627320730000|2021-07-26 17:32:10|536.76|533.96|536.76|533.96|536.94|534.14|536.76|533.96|0
1627320750000|2021-07-26 17:32:30|536.57|533.77|536.76|533.96|536.76|533.96|536.57|533.77|0
1627320760000|2021-07-26 17:32:40|536.57|533.77|536.39|533.59|536.57|533.77|536.39|533.59|0
1627320770000|2021-07-26 17:32:50|536.57|533.77|536.39|533.59|536.57|533.77|536.21|533.41|0
1627320780000|2021-07-26 17:33:00|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1627320820000|2021-07-26 17:33:40|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1627320830000|2021-07-26 17:33:50|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627320840000|2021-07-26 17:34:00|536.3|533.5|536.39|533.59|536.39|533.59|536.21|533.41|0
1627320850000|2021-07-26 17:34:10|536.21|533.41|536.21|533.41|536.39|533.59|536.21|533.41|0
1627320860000|2021-07-26 17:34:20|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627320880000|2021-07-26 17:34:40|536.21|533.41|536.39|533.59|536.39|533.59|536.21|533.41|0
1627320890000|2021-07-26 17:34:50|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1627320900000|2021-07-26 17:35:00|536.39|533.59|536.21|533.41|536.39|533.59|536.21|533.41|0
1627320920000|2021-07-26 17:35:20|536.03|533.23|535.84|533.04|536.03|533.23|535.84|533.04|0
1627320940000|2021-07-26 17:35:40|535.66|532.86|535.84|533.04|535.84|533.04|535.66|532.86|0
1627320960000|2021-07-26 17:36:00|535.93|533.13|535.84|533.04|535.93|533.13|535.84|533.04|0
1627320970000|2021-07-26 17:36:10|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1627320980000|2021-07-26 17:36:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627320990000|2021-07-26 17:36:30|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1627321000000|2021-07-26 17:36:40|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627321020000|2021-07-26 17:37:00|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1627321030000|2021-07-26 17:37:10|535.66|532.86|535.84|533.04|535.84|533.04|535.66|532.86|0
1627321040000|2021-07-26 17:37:20|536.03|533.23|536.21|533.41|536.21|533.41|536.03|533.23|0
1627321050000|2021-07-26 17:37:30|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1627321070000|2021-07-26 17:37:50|536.21|533.41|536.21|533.41|536.21|533.41|536.03|533.23|0
1627321080000|2021-07-26 17:38:00|536.39|533.59|536.03|533.23|536.39|533.59|536.03|533.23|0
1627321090000|2021-07-26 17:38:10|536.21|533.41|536.21|533.41|536.21|533.41|536.03|533.23|0
1627321100000|2021-07-26 17:38:20|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627321110000|2021-07-26 17:38:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627321120000|2021-07-26 17:38:40|536.02|533.22|536.02|533.22|536.02|533.22|535.84|533.04|0
1627321140000|2021-07-26 17:39:00|535.84|533.04|535.84|533.04|536.02|533.22|535.84|533.04|0
1627321150000|2021-07-26 17:39:10|536.02|533.22|535.84|533.04|536.02|533.22|535.84|533.04|0
1627321160000|2021-07-26 17:39:20|535.93|533.13|536.02|533.22|536.02|533.22|535.84|533.04|0
1627321170000|2021-07-26 17:39:30|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1627321180000|2021-07-26 17:39:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1627321210000|2021-07-26 17:40:10|536.29|533.49|536.39|533.59|536.39|533.59|536.21|533.41|0
1627321220000|2021-07-26 17:40:20|536.21|533.41|536.39|533.59|536.39|533.59|536.21|533.41|0
1627321260000|2021-07-26 17:41:00|536.21|533.41|536.39|533.59|536.39|533.59|536.21|533.41|0
1627321270000|2021-07-26 17:41:10|536.48|533.68|536.39|533.59|536.48|533.68|536.39|533.59|0
1627321280000|2021-07-26 17:41:20|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1627321290000|2021-07-26 17:41:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1627321320000|2021-07-26 17:42:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627321330000|2021-07-26 17:42:10|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1627321380000|2021-07-26 17:43:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627321400000|2021-07-26 17:43:20|536.47|533.67|536.57|533.77|536.57|533.77|536.47|533.67|0
1627321410000|2021-07-26 17:43:30|536.75|533.95|536.57|533.77|536.75|533.95|536.57|533.77|0
1627321420000|2021-07-26 17:43:40|536.66|533.86|536.57|533.77|536.75|533.95|536.57|533.77|0
1627321430000|2021-07-26 17:43:50|536.75|533.95|536.93|534.13|536.93|534.13|536.75|533.95|0
1627321440000|2021-07-26 17:44:00|536.75|533.95|536.75|533.95|536.93|534.13|536.75|533.95|0
1627321460000|2021-07-26 17:44:20|536.84|534.04|536.75|533.95|536.84|534.04|536.75|533.95|0
1627321470000|2021-07-26 17:44:30|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1627321480000|2021-07-26 17:44:40|536.75|533.95|536.57|533.77|536.75|533.95|536.57|533.77|0
1627321500000|2021-07-26 17:45:00|536.75|533.95|536.39|533.59|536.75|533.95|536.39|533.59|0
1627321510000|2021-07-26 17:45:10|536.57|533.77|536.2|533.4|536.57|533.77|536.2|533.4|0
1627321520000|2021-07-26 17:45:20|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627321540000|2021-07-26 17:45:40|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1627321560000|2021-07-26 17:46:00|536.02|533.22|536.11|533.31|536.11|533.31|536.02|533.22|0
1627321570000|2021-07-26 17:46:10|536.2|533.4|536.39|533.59|536.39|533.59|536.2|533.4|0
1627321580000|2021-07-26 17:46:20|536.2|533.4|536.02|533.22|536.2|533.4|536.02|533.22|0
1627321590000|2021-07-26 17:46:30|535.84|533.04|536.02|533.22|536.02|533.22|535.84|533.04|0
1627321600000|2021-07-26 17:46:40|536.2|533.4|536.02|533.22|536.2|533.4|536.02|533.22|0
1627321610000|2021-07-26 17:46:50|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1627321620000|2021-07-26 17:47:00|536.39|533.59|536.2|533.4|536.39|533.59|536.2|533.4|0
1627321630000|2021-07-26 17:47:10|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627321640000|2021-07-26 17:47:20|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627321670000|2021-07-26 17:47:50|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627321680000|2021-07-26 17:48:00|536.2|533.4|535.84|533.04|536.2|533.4|535.84|533.04|0
1627321700000|2021-07-26 17:48:20|536.02|533.22|535.84|533.04|536.02|533.22|535.84|533.04|0
1627321710000|2021-07-26 17:48:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627321720000|2021-07-26 17:48:40|536.2|533.4|536.2|533.4|536.2|533.4|536.02|533.22|0
1627321730000|2021-07-26 17:48:50|536.39|533.59|536.38|533.58|536.39|533.59|536.38|533.58|0
1627321740000|2021-07-26 17:49:00|536.57|533.77|536.38|533.58|536.57|533.77|536.38|533.58|0
1627321760000|2021-07-26 17:49:20|536.57|533.77|536.38|533.58|536.57|533.77|536.38|533.58|0
1627321770000|2021-07-26 17:49:30|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1627321780000|2021-07-26 17:49:40|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1627321790000|2021-07-26 17:49:50|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1627321820000|2021-07-26 17:50:20|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1627321830000|2021-07-26 17:50:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1627321840000|2021-07-26 17:50:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1627321850000|2021-07-26 17:50:50|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1627321860000|2021-07-26 17:51:00|536.57|533.77|536.2|533.4|536.57|533.77|536.2|533.4|0
1627321880000|2021-07-26 17:51:20|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627321900000|2021-07-26 17:51:40|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1627321910000|2021-07-26 17:51:50|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1627321920000|2021-07-26 17:52:00|536.38|533.58|536.38|533.58|536.57|533.77|536.38|533.58|0
1627321930000|2021-07-26 17:52:10|536.2|533.4|536.02|533.22|536.2|533.4|536.02|533.22|0
1627321940000|2021-07-26 17:52:20|535.84|533.04|536.02|533.22|536.02|533.22|535.84|533.04|0
1627321960000|2021-07-26 17:52:40|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627321980000|2021-07-26 17:53:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627322000000|2021-07-26 17:53:20|536.2|533.4|536.2|533.4|536.38|533.58|536.2|533.4|0
1627322010000|2021-07-26 17:53:30|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1627322020000|2021-07-26 17:53:40|536.02|533.22|536.2|533.4|536.2|533.4|536.02|533.22|0
1627322030000|2021-07-26 17:53:50|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627322060000|2021-07-26 17:54:20|535.92|533.12|535.84|533.04|535.92|533.12|535.84|533.04|0
1627322070000|2021-07-26 17:54:30|536.02|533.22|536.2|533.4|536.2|533.4|536.02|533.22|0
1627322080000|2021-07-26 17:54:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1627322090000|2021-07-26 17:54:50|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1627322120000|2021-07-26 17:55:20|536.38|533.58|536.75|533.95|536.75|533.95|536.38|533.58|0
1627322140000|2021-07-26 17:55:40|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1627322160000|2021-07-26 17:56:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1627322170000|2021-07-26 17:56:10|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322200000|2021-07-26 17:56:40|536.2|533.4|536.38|533.58|536.38|533.58|536.2|533.4|0
1627322210000|2021-07-26 17:56:50|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1627322220000|2021-07-26 17:57:00|536.29|533.49|536.38|533.58|536.38|533.58|536.2|533.4|0
1627322230000|2021-07-26 17:57:10|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322240000|2021-07-26 17:57:20|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322260000|2021-07-26 17:57:40|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1627322280000|2021-07-26 17:58:00|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1627322290000|2021-07-26 17:58:10|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322300000|2021-07-26 17:58:20|536.47|533.67|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322330000|2021-07-26 17:58:50|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1627322340000|2021-07-26 17:59:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1627322380000|2021-07-26 17:59:40|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1627322390000|2021-07-26 17:59:50|536.75|533.95|536.56|533.76|536.75|533.95|536.56|533.76|0
1627322400000|2021-07-26 18:00:00|536.74|533.94|536.38|533.58|536.74|533.94|536.38|533.58|0
1627322410000|2021-07-26 18:00:10|536.56|533.76|536.56|533.76|536.74|533.94|536.56|533.76|0
1627322420000|2021-07-26 18:00:20|536.74|533.94|536.93|534.13|536.93|534.13|536.74|533.94|0
1627322430000|2021-07-26 18:00:30|536.74|533.94|537.29|534.49|537.29|534.49|536.74|533.94|0
1627322440000|2021-07-26 18:00:40|537.11|534.31|537.29|534.49|537.29|534.49|537.11|534.31|0
1627322450000|2021-07-26 18:00:50|537.11|534.31|537.47|534.67|537.47|534.67|537.11|534.31|0
1627322460000|2021-07-26 18:01:00|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322470000|2021-07-26 18:01:10|536.93|534.13|537.38|534.58|537.38|534.58|536.93|534.13|0
1627322480000|2021-07-26 18:01:20|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1627322490000|2021-07-26 18:01:30|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322500000|2021-07-26 18:01:40|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322510000|2021-07-26 18:01:50|537.2|534.4|537.11|534.31|537.2|534.4|537.11|534.31|0
1627322520000|2021-07-26 18:02:00|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322530000|2021-07-26 18:02:10|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1627322540000|2021-07-26 18:02:20|536.74|533.94|536.65|533.85|536.74|533.94|536.65|533.85|0
1627322550000|2021-07-26 18:02:30|536.74|533.94|536.56|533.76|536.74|533.94|536.38|533.58|0
1627322560000|2021-07-26 18:02:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627322570000|2021-07-26 18:02:50|536.56|533.76|536.74|533.94|536.74|533.94|536.56|533.76|0
1627322580000|2021-07-26 18:03:00|536.93|534.13|537.11|534.31|537.11|534.31|536.93|534.13|0
1627322590000|2021-07-26 18:03:10|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1627322600000|2021-07-26 18:03:20|537.11|534.31|537.2|534.4|537.2|534.4|537.11|534.31|0
1627322610000|2021-07-26 18:03:30|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627322620000|2021-07-26 18:03:40|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322630000|2021-07-26 18:03:50|536.93|534.13|537.29|534.49|537.29|534.49|536.93|534.13|0
1627322640000|2021-07-26 18:04:00|537.2|534.4|537.11|534.31|537.2|534.4|536.93|534.13|0
1627322650000|2021-07-26 18:04:10|537.2|534.4|537.29|534.49|537.29|534.49|537.11|534.31|0
1627322660000|2021-07-26 18:04:20|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1627322670000|2021-07-26 18:04:30|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1627322680000|2021-07-26 18:04:40|537.38|534.58|537.29|534.49|537.38|534.58|537.29|534.49|0
1627322690000|2021-07-26 18:04:50|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1627322710000|2021-07-26 18:05:10|537.29|534.49|537.11|534.31|537.29|534.49|537.11|534.31|0
1627322720000|2021-07-26 18:05:20|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1627322730000|2021-07-26 18:05:30|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1627322740000|2021-07-26 18:05:40|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1627322750000|2021-07-26 18:05:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1627322760000|2021-07-26 18:06:00|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1627322800000|2021-07-26 18:06:40|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627322810000|2021-07-26 18:06:50|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627322820000|2021-07-26 18:07:00|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627322830000|2021-07-26 18:07:10|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627322840000|2021-07-26 18:07:20|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1627322850000|2021-07-26 18:07:30|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627322860000|2021-07-26 18:07:40|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1627322870000|2021-07-26 18:07:50|537.65|534.85|537.84|535.04|537.84|535.04|537.65|534.85|0
1627322880000|2021-07-26 18:08:00|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627322890000|2021-07-26 18:08:10|537.74|534.94|537.65|534.85|537.74|534.94|537.65|534.85|0
1627322910000|2021-07-26 18:08:30|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627322920000|2021-07-26 18:08:40|537.65|534.85|537.83|535.03|537.83|535.03|537.65|534.85|0
1627322940000|2021-07-26 18:09:00|537.74|534.94|537.83|535.03|537.83|535.03|537.74|534.94|0
1627322950000|2021-07-26 18:09:10|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627322970000|2021-07-26 18:09:30|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627322980000|2021-07-26 18:09:40|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627322990000|2021-07-26 18:09:50|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323000000|2021-07-26 18:10:00|537.92|535.12|537.92|535.12|538.02|535.22|537.92|535.12|0
1627323010000|2021-07-26 18:10:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323030000|2021-07-26 18:10:30|537.65|534.85|537.47|534.67|537.65|534.85|537.47|534.67|0
1627323040000|2021-07-26 18:10:40|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627323050000|2021-07-26 18:10:50|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323060000|2021-07-26 18:11:00|538.02|535.22|537.83|535.03|538.02|535.22|537.83|535.03|0
1627323070000|2021-07-26 18:11:10|537.92|535.12|538.02|535.22|538.02|535.22|537.92|535.12|0
1627323100000|2021-07-26 18:11:40|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323110000|2021-07-26 18:11:50|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1627323120000|2021-07-26 18:12:00|537.83|535.03|538.02|535.22|538.02|535.22|537.83|535.03|0
1627323130000|2021-07-26 18:12:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323140000|2021-07-26 18:12:20|537.74|534.94|537.65|534.85|537.74|534.94|537.65|534.85|0
1627323150000|2021-07-26 18:12:30|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627323160000|2021-07-26 18:12:40|537.65|534.85|537.83|535.03|537.83|535.03|537.65|534.85|0
1627323170000|2021-07-26 18:12:50|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627323190000|2021-07-26 18:13:10|537.47|534.67|537.47|534.67|537.65|534.85|537.47|534.67|0
1627323210000|2021-07-26 18:13:30|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627323220000|2021-07-26 18:13:40|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1627323230000|2021-07-26 18:13:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1627323250000|2021-07-26 18:14:10|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1627323260000|2021-07-26 18:14:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1627323280000|2021-07-26 18:14:40|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323290000|2021-07-26 18:14:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323300000|2021-07-26 18:15:00|536.56|533.76|536.56|533.76|536.56|533.76|536.37|533.57|0
1627323310000|2021-07-26 18:15:10|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1627323320000|2021-07-26 18:15:20|536.19|533.39|535.83|533.03|536.19|533.39|535.83|533.03|0
1627323330000|2021-07-26 18:15:30|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1627323340000|2021-07-26 18:15:40|535.83|533.03|535.65|532.85|535.83|533.03|535.65|532.85|0
1627323350000|2021-07-26 18:15:50|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1627323360000|2021-07-26 18:16:00|535.65|532.85|535.83|533.03|535.83|533.03|535.65|532.85|0
1627323370000|2021-07-26 18:16:10|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1627323380000|2021-07-26 18:16:20|535.83|533.03|535.73|532.93|535.83|533.03|535.65|532.85|0
1627323390000|2021-07-26 18:16:30|535.83|533.03|536.01|533.21|536.19|533.39|535.83|533.03|0
1627323400000|2021-07-26 18:16:40|536.19|533.39|536.19|533.39|536.37|533.57|536.19|533.39|0
1627323410000|2021-07-26 18:16:50|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1627323420000|2021-07-26 18:17:00|536.56|533.76|536.74|533.94|536.74|533.94|536.56|533.76|0
1627323430000|2021-07-26 18:17:10|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1627323440000|2021-07-26 18:17:20|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323450000|2021-07-26 18:17:30|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1627323460000|2021-07-26 18:17:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1627323480000|2021-07-26 18:18:00|536.83|534.03|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323490000|2021-07-26 18:18:10|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1627323510000|2021-07-26 18:18:30|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323520000|2021-07-26 18:18:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323530000|2021-07-26 18:18:50|536.83|534.03|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323540000|2021-07-26 18:19:00|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323550000|2021-07-26 18:19:10|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323560000|2021-07-26 18:19:20|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323570000|2021-07-26 18:19:30|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1627323580000|2021-07-26 18:19:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1627323590000|2021-07-26 18:19:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1627323600000|2021-07-26 18:20:00|536.92|534.12|536.92|534.12|537.1|534.3|536.92|534.12|0
1627323610000|2021-07-26 18:20:10|536.74|533.94|536.55|533.75|536.74|533.94|536.55|533.75|0
1627323620000|2021-07-26 18:20:20|536.37|533.57|536.37|533.57|536.55|533.75|536.37|533.57|0
1627323630000|2021-07-26 18:20:30|536.55|533.75|536.37|533.57|536.55|533.75|536.37|533.57|0
1627323640000|2021-07-26 18:20:40|536.55|533.75|536.37|533.57|536.55|533.75|536.37|533.57|0
1627323650000|2021-07-26 18:20:50|536.19|533.39|536.28|533.48|536.37|533.57|536.19|533.39|0
1627323660000|2021-07-26 18:21:00|536.74|533.94|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323670000|2021-07-26 18:21:10|536.55|533.75|536.37|533.57|536.55|533.75|536.37|533.57|0
1627323680000|2021-07-26 18:21:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1627323690000|2021-07-26 18:21:30|536.46|533.66|536.55|533.75|536.55|533.75|536.37|533.57|0
1627323700000|2021-07-26 18:21:40|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323710000|2021-07-26 18:21:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323730000|2021-07-26 18:22:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1627323740000|2021-07-26 18:22:20|536.19|533.39|536.37|533.57|536.37|533.57|536.19|533.39|0
1627323750000|2021-07-26 18:22:30|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1627323760000|2021-07-26 18:22:40|536.74|533.94|536.55|533.75|536.74|533.94|536.55|533.75|0
1627323770000|2021-07-26 18:22:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1627323780000|2021-07-26 18:23:00|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323790000|2021-07-26 18:23:10|536.55|533.75|536.37|533.57|536.64|533.84|536.37|533.57|0
1627323800000|2021-07-26 18:23:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1627323810000|2021-07-26 18:23:30|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323820000|2021-07-26 18:23:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323840000|2021-07-26 18:24:00|536.55|533.75|536.92|534.12|536.92|534.12|536.55|533.75|0
1627323850000|2021-07-26 18:24:10|536.74|533.94|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323870000|2021-07-26 18:24:30|536.82|534.02|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323880000|2021-07-26 18:24:40|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1627323890000|2021-07-26 18:24:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1627323900000|2021-07-26 18:25:00|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323920000|2021-07-26 18:25:20|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1627323930000|2021-07-26 18:25:30|536.64|533.84|536.55|533.75|536.64|533.84|536.55|533.75|0
1627323940000|2021-07-26 18:25:40|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1627323950000|2021-07-26 18:25:50|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1627323960000|2021-07-26 18:26:00|536.82|534.02|536.37|533.57|536.92|534.12|536.37|533.57|0
1627323970000|2021-07-26 18:26:10|536.55|533.75|536.37|533.57|536.55|533.75|536.37|533.57|0
1627323980000|2021-07-26 18:26:20|536.28|533.48|536.19|533.39|536.28|533.48|536.19|533.39|0
1627323990000|2021-07-26 18:26:30|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1627324000000|2021-07-26 18:26:40|536.55|533.75|536.37|533.57|536.55|533.75|536.37|533.57|0
1627324010000|2021-07-26 18:26:50|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1627324020000|2021-07-26 18:27:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1627324030000|2021-07-26 18:27:10|535.82|533.02|536.01|533.21|536.19|533.39|535.82|533.02|0
1627324050000|2021-07-26 18:27:30|535.82|533.02|535.82|533.02|536.01|533.21|535.82|533.02|0
1627324060000|2021-07-26 18:27:40|536.01|533.21|536.01|533.21|536.19|533.39|536.01|533.21|0
1627324070000|2021-07-26 18:27:50|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1627324080000|2021-07-26 18:28:00|536.37|533.57|536.73|533.93|536.73|533.93|536.37|533.57|0
1627324090000|2021-07-26 18:28:10|536.64|533.84|536.92|534.12|536.92|534.12|536.55|533.75|0
1627324100000|2021-07-26 18:28:20|537.1|534.3|537|534.2|537.1|534.3|537|534.2|0
1627324110000|2021-07-26 18:28:30|536.92|534.12|537|534.2|537.1|534.3|536.92|534.12|0
1627324120000|2021-07-26 18:28:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1627324130000|2021-07-26 18:28:50|537.1|534.3|537.28|534.48|537.28|534.48|537.1|534.3|0
1627324140000|2021-07-26 18:29:00|537.1|534.3|537.1|534.3|537.1|534.3|536.92|534.12|0
1627324150000|2021-07-26 18:29:10|537.28|534.48|537.28|534.48|537.28|534.48|537.1|534.3|0
1627324170000|2021-07-26 18:29:30|537.1|534.3|537.28|534.48|537.28|534.48|537.1|534.3|0
1627324180000|2021-07-26 18:29:40|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1627324190000|2021-07-26 18:29:50|537.55|534.75|537.64|534.84|537.64|534.84|537.55|534.75|0
1627324200000|2021-07-26 18:30:00|537.83|535.03|537.64|534.84|537.83|535.03|537.64|534.84|0
1627324210000|2021-07-26 18:30:10|537.46|534.66|537.46|534.66|537.64|534.84|537.46|534.66|0
1627324220000|2021-07-26 18:30:20|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324240000|2021-07-26 18:30:40|537.83|535.03|537.83|535.03|537.91|535.11|537.83|535.03|0
1627324250000|2021-07-26 18:30:50|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1627324260000|2021-07-26 18:31:00|538.37|535.57|537.83|535.03|538.37|535.57|537.83|535.03|0
1627324270000|2021-07-26 18:31:10|538.01|535.21|537.83|535.03|538.01|535.21|537.83|535.03|0
1627324280000|2021-07-26 18:31:20|538.01|535.21|537.83|535.03|538.01|535.21|537.83|535.03|0
1627324290000|2021-07-26 18:31:30|537.64|534.84|537.64|534.84|537.64|534.84|537.46|534.66|0
1627324300000|2021-07-26 18:31:40|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1627324310000|2021-07-26 18:31:50|537.64|534.84|537.83|535.03|537.83|535.03|537.64|534.84|0
1627324330000|2021-07-26 18:32:10|537.73|534.93|537.83|535.03|537.83|535.03|537.64|534.84|0
1627324340000|2021-07-26 18:32:20|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324350000|2021-07-26 18:32:30|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627324360000|2021-07-26 18:32:40|537.64|534.84|537.83|535.03|537.83|535.03|537.64|534.84|0
1627324370000|2021-07-26 18:32:50|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1627324380000|2021-07-26 18:33:00|537.83|535.03|538.19|535.39|538.19|535.39|537.83|535.03|0
1627324390000|2021-07-26 18:33:10|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1627324410000|2021-07-26 18:33:30|537.83|535.03|538.01|535.21|538.01|535.21|537.83|535.03|0
1627324420000|2021-07-26 18:33:40|538.19|535.39|537.91|535.11|538.19|535.39|537.91|535.11|0
1627324430000|2021-07-26 18:33:50|538.01|535.21|538.19|535.39|538.19|535.39|538.01|535.21|0
1627324440000|2021-07-26 18:34:00|538.09|535.29|538.19|535.39|538.19|535.39|538.01|535.21|0
1627324460000|2021-07-26 18:34:20|538.37|535.57|538.19|535.39|538.37|535.57|538.19|535.39|0
1627324470000|2021-07-26 18:34:30|538.37|535.57|538.19|535.39|538.37|535.57|538.19|535.39|0
1627324480000|2021-07-26 18:34:40|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627324490000|2021-07-26 18:34:50|538.19|535.39|538.19|535.39|538.37|535.57|538.19|535.39|0
1627324500000|2021-07-26 18:35:00|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1627324510000|2021-07-26 18:35:10|537.82|535.02|537.82|535.02|537.82|535.02|537.73|534.93|0
1627324520000|2021-07-26 18:35:20|538.01|535.21|537.82|535.02|538.01|535.21|537.82|535.02|0
1627324550000|2021-07-26 18:35:50|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324560000|2021-07-26 18:36:00|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627324570000|2021-07-26 18:36:10|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324580000|2021-07-26 18:36:20|537.82|535.02|537.64|534.84|537.82|535.02|537.64|534.84|0
1627324600000|2021-07-26 18:36:40|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627324610000|2021-07-26 18:36:50|538.01|535.21|538.01|535.21|538.01|535.21|537.82|535.02|0
1627324630000|2021-07-26 18:37:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1627324640000|2021-07-26 18:37:20|538.01|535.21|538.19|535.39|538.19|535.39|538.01|535.21|0
1627324650000|2021-07-26 18:37:30|538.01|535.21|538.19|535.39|538.19|535.39|538.01|535.21|0
1627324660000|2021-07-26 18:37:40|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1627324690000|2021-07-26 18:38:10|538.19|535.39|538.01|535.21|538.19|535.39|538.01|535.21|0
1627324700000|2021-07-26 18:38:20|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627324720000|2021-07-26 18:38:40|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324730000|2021-07-26 18:38:50|537.82|535.02|537.82|535.02|538.01|535.21|537.82|535.02|0
1627324740000|2021-07-26 18:39:00|538.01|535.21|537.82|535.02|538.01|535.21|537.82|535.02|0
1627324760000|2021-07-26 18:39:20|538.01|535.21|537.82|535.02|538.01|535.21|537.82|535.02|0
1627324770000|2021-07-26 18:39:30|537.64|534.84|537.82|535.02|537.82|535.02|537.64|534.84|0
1627324790000|2021-07-26 18:39:50|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324800000|2021-07-26 18:40:00|537.82|535.02|537.91|535.11|537.91|535.11|537.82|535.02|0
1627324810000|2021-07-26 18:40:10|538.01|535.21|538|535.2|538.01|535.21|538|535.2|0
1627324820000|2021-07-26 18:40:20|538.09|535.29|538.19|535.39|538.19|535.39|538.09|535.29|0
1627324840000|2021-07-26 18:40:40|538.09|535.29|538.19|535.39|538.19|535.39|538|535.2|0
1627324860000|2021-07-26 18:41:00|538.09|535.29|538|535.2|538.09|535.29|538|535.2|0
1627324870000|2021-07-26 18:41:10|538.19|535.39|538|535.2|538.19|535.39|538|535.2|0
1627324880000|2021-07-26 18:41:20|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627324890000|2021-07-26 18:41:30|537.73|534.93|537.82|535.02|537.82|535.02|537.73|534.93|0
1627324900000|2021-07-26 18:41:40|538|535.2|538|535.2|538|535.2|538|535.2|0
1627324910000|2021-07-26 18:41:50|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627324960000|2021-07-26 18:42:40|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627324980000|2021-07-26 18:43:00|537.82|535.02|538|535.2|538|535.2|537.82|535.02|0
1627325000000|2021-07-26 18:43:20|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325010000|2021-07-26 18:43:30|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627325030000|2021-07-26 18:43:50|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325050000|2021-07-26 18:44:10|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627325060000|2021-07-26 18:44:20|537.82|535.02|537.73|534.93|537.82|535.02|537.73|534.93|0
1627325070000|2021-07-26 18:44:30|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627325080000|2021-07-26 18:44:40|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1627325090000|2021-07-26 18:44:50|537.27|534.47|537.46|534.66|537.46|534.66|537.27|534.47|0
1627325100000|2021-07-26 18:45:00|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627325110000|2021-07-26 18:45:10|537.82|535.02|537.82|535.02|537.82|535.02|537.64|534.84|0
1627325120000|2021-07-26 18:45:20|538|535.2|538|535.2|538|535.2|538|535.2|0
1627325130000|2021-07-26 18:45:30|537.82|535.02|537.91|535.11|538|535.2|537.82|535.02|0
1627325140000|2021-07-26 18:45:40|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325150000|2021-07-26 18:45:50|537.64|534.84|537.82|535.02|537.82|535.02|537.64|534.84|0
1627325160000|2021-07-26 18:46:00|537.64|534.84|537.82|535.02|537.82|535.02|537.64|534.84|0
1627325180000|2021-07-26 18:46:20|538|535.2|538|535.2|538|535.2|538|535.2|0
1627325210000|2021-07-26 18:46:50|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325220000|2021-07-26 18:47:00|538|535.2|538|535.2|538|535.2|538|535.2|0
1627325230000|2021-07-26 18:47:10|537.82|535.02|538|535.2|538|535.2|537.82|535.02|0
1627325240000|2021-07-26 18:47:20|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325260000|2021-07-26 18:47:40|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627325270000|2021-07-26 18:47:50|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627325280000|2021-07-26 18:48:00|538.09|535.29|538|535.2|538.09|535.29|538|535.2|0
1627325290000|2021-07-26 18:48:10|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1627325300000|2021-07-26 18:48:20|538|535.2|537.82|535.02|538|535.2|537.82|535.02|0
1627325310000|2021-07-26 18:48:30|538|535.2|538.18|535.38|538.18|535.38|538|535.2|0
1627325320000|2021-07-26 18:48:40|538|535.2|538|535.2|538|535.2|538|535.2|0
1627325330000|2021-07-26 18:48:50|538.18|535.38|538.18|535.38|538.18|535.38|538|535.2|0
1627325340000|2021-07-26 18:49:00|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627325350000|2021-07-26 18:49:10|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325380000|2021-07-26 18:49:40|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627325390000|2021-07-26 18:49:50|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325400000|2021-07-26 18:50:00|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627325410000|2021-07-26 18:50:10|538.55|535.75|538.45|535.65|538.55|535.75|538.37|535.57|0
1627325420000|2021-07-26 18:50:20|538.55|535.75|538.73|535.93|538.73|535.93|538.55|535.75|0
1627325430000|2021-07-26 18:50:30|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325440000|2021-07-26 18:50:40|538.37|535.57|538.55|535.75|538.55|535.75|538.37|535.57|0
1627325450000|2021-07-26 18:50:50|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1627325530000|2021-07-26 18:52:10|538.55|535.75|538.73|535.93|538.73|535.93|538.55|535.75|0
1627325540000|2021-07-26 18:52:20|538.55|535.75|538.55|535.75|538.73|535.93|538.55|535.75|0
1627325560000|2021-07-26 18:52:40|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627325570000|2021-07-26 18:52:50|538.45|535.65|538.55|535.75|538.55|535.75|538.45|535.65|0
1627325580000|2021-07-26 18:53:00|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627325610000|2021-07-26 18:53:30|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325620000|2021-07-26 18:53:40|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627325630000|2021-07-26 18:53:50|538.45|535.65|538.36|535.56|538.55|535.75|538.36|535.56|0
1627325640000|2021-07-26 18:54:00|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325650000|2021-07-26 18:54:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627325730000|2021-07-26 18:55:30|538.45|535.65|538.36|535.56|538.45|535.65|538.36|535.56|0
1627325740000|2021-07-26 18:55:40|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325750000|2021-07-26 18:55:50|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627325770000|2021-07-26 18:56:10|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627325780000|2021-07-26 18:56:20|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627325790000|2021-07-26 18:56:30|538.91|536.11|539.09|536.29|539.09|536.29|538.91|536.11|0
1627325800000|2021-07-26 18:56:40|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627325810000|2021-07-26 18:56:50|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627325820000|2021-07-26 18:57:00|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1627325830000|2021-07-26 18:57:10|538.36|535.56|538.55|535.75|538.55|535.75|538.36|535.56|0
1627325840000|2021-07-26 18:57:20|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627325850000|2021-07-26 18:57:30|538.55|535.75|538.36|535.56|538.55|535.75|538.36|535.56|0
1627325880000|2021-07-26 18:58:00|538.45|535.65|538.55|535.75|538.55|535.75|538.45|535.65|0
1627325890000|2021-07-26 18:58:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1627325900000|2021-07-26 18:58:20|538.55|535.75|538.73|535.93|538.73|535.93|538.55|535.75|0
1627325920000|2021-07-26 18:58:40|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627325940000|2021-07-26 18:59:00|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627325960000|2021-07-26 18:59:20|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627325970000|2021-07-26 18:59:30|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627325980000|2021-07-26 18:59:40|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627325990000|2021-07-26 18:59:50|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627326000000|2021-07-26 19:00:00|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627326010000|2021-07-26 19:00:10|538.91|536.11|538.91|536.11|538.91|536.11|538.73|535.93|0
1627326020000|2021-07-26 19:00:20|539|536.2|538.91|536.11|539.09|536.29|538.91|536.11|0
1627326030000|2021-07-26 19:00:30|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627326040000|2021-07-26 19:00:40|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627326050000|2021-07-26 19:00:50|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627326060000|2021-07-26 19:01:00|539.27|536.47|538.91|536.11|539.27|536.47|538.91|536.11|0
1627326070000|2021-07-26 19:01:10|538.73|535.93|538.91|536.11|538.91|536.11|538.73|535.93|0
1627326080000|2021-07-26 19:01:20|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627326090000|2021-07-26 19:01:30|538.54|535.74|538.73|535.93|538.73|535.93|538.54|535.74|0
1627326100000|2021-07-26 19:01:40|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627326130000|2021-07-26 19:02:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1627326170000|2021-07-26 19:02:50|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627326200000|2021-07-26 19:03:20|538.73|535.93|538.54|535.74|538.73|535.93|538.54|535.74|0
1627326210000|2021-07-26 19:03:30|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1627326230000|2021-07-26 19:03:50|538.91|536.11|538.73|535.93|538.91|536.11|538.73|535.93|0
1627326240000|2021-07-26 19:04:00|538.91|536.11|538.91|536.11|538.91|536.11|538.73|535.93|0
1627326280000|2021-07-26 19:04:40|539.09|536.29|539.09|536.29|539.09|536.29|538.91|536.11|0
1627326300000|2021-07-26 19:05:00|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627326320000|2021-07-26 19:05:20|538.72|535.92|538.72|535.92|538.72|535.92|538.54|535.74|0
1627326330000|2021-07-26 19:05:30|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627326340000|2021-07-26 19:05:40|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627326350000|2021-07-26 19:05:50|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1627326360000|2021-07-26 19:06:00|539.45|536.65|539.45|536.65|539.45|536.65|539.45|536.65|0
1627326370000|2021-07-26 19:06:10|539.27|536.47|539.27|536.47|539.27|536.47|539.09|536.29|0
1627326380000|2021-07-26 19:06:20|539.09|536.29|539.27|536.47|539.27|536.47|539.09|536.29|0
1627326390000|2021-07-26 19:06:30|539.18|536.38|539.09|536.29|539.18|536.38|539.09|536.29|0
1627326400000|2021-07-26 19:06:40|539.27|536.47|539.09|536.29|539.27|536.47|539.09|536.29|0
1627326420000|2021-07-26 19:07:00|538.91|536.11|538.72|535.92|538.91|536.11|538.72|535.92|0
1627326430000|2021-07-26 19:07:10|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627326440000|2021-07-26 19:07:20|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1627326450000|2021-07-26 19:07:30|539.09|536.29|538.91|536.11|539.09|536.29|538.91|536.11|0
1627326460000|2021-07-26 19:07:40|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627326470000|2021-07-26 19:07:50|538.81|536.01|538.91|536.11|538.91|536.11|538.72|535.92|0
1627326480000|2021-07-26 19:08:00|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627326490000|2021-07-26 19:08:10|538.63|535.83|538.72|535.92|538.72|535.92|538.63|535.83|0
1627326520000|2021-07-26 19:08:40|538.81|536.01|538.91|536.11|538.91|536.11|538.81|536.01|0
1627326530000|2021-07-26 19:08:50|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627326540000|2021-07-26 19:09:00|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1627326550000|2021-07-26 19:09:10|539.09|536.29|539.27|536.47|539.27|536.47|539.09|536.29|0
1627326560000|2021-07-26 19:09:20|539.18|536.38|538.91|536.11|539.18|536.38|538.91|536.11|0
1627326570000|2021-07-26 19:09:30|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627326590000|2021-07-26 19:09:50|539.27|536.47|539.09|536.29|539.27|536.47|539.09|536.29|0
1627326600000|2021-07-26 19:10:00|539.27|536.47|538.91|536.11|539.27|536.47|538.91|536.11|0
1627326610000|2021-07-26 19:10:10|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627326620000|2021-07-26 19:10:20|538.91|536.11|538.91|536.11|538.91|536.11|538.72|535.92|0
1627326630000|2021-07-26 19:10:30|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627326650000|2021-07-26 19:10:50|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627326660000|2021-07-26 19:11:00|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1627326670000|2021-07-26 19:11:10|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627326680000|2021-07-26 19:11:20|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627326690000|2021-07-26 19:11:30|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627326700000|2021-07-26 19:11:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1627326710000|2021-07-26 19:11:50|538.72|535.92|538.9|536.1|538.9|536.1|538.72|535.92|0
1627326720000|2021-07-26 19:12:00|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1627326740000|2021-07-26 19:12:20|539.45|536.65|539.09|536.29|539.45|536.65|539.09|536.29|0
1627326750000|2021-07-26 19:12:30|538.9|536.1|539.09|536.29|539.09|536.29|538.9|536.1|0
1627326760000|2021-07-26 19:12:40|538.9|536.1|539.09|536.29|539.09|536.29|538.9|536.1|0
1627326770000|2021-07-26 19:12:50|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1627326780000|2021-07-26 19:13:00|539.27|536.47|539.09|536.29|539.27|536.47|539.09|536.29|0
1627326800000|2021-07-26 19:13:20|539.27|536.47|539.09|536.29|539.27|536.47|539.09|536.29|0
1627326810000|2021-07-26 19:13:30|539.17|536.37|539.27|536.47|539.27|536.47|539.17|536.37|0
1627326820000|2021-07-26 19:13:40|539.09|536.29|539.27|536.47|539.27|536.47|539.09|536.29|0
1627326830000|2021-07-26 19:13:50|539.09|536.29|539.09|536.29|539.09|536.29|539.09|536.29|0
1627326840000|2021-07-26 19:14:00|539.17|536.37|539.27|536.47|539.27|536.47|539.17|536.37|0
1627326850000|2021-07-26 19:14:10|539.45|536.65|539.45|536.65|539.45|536.65|539.45|536.65|0
1627326860000|2021-07-26 19:14:20|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1627326870000|2021-07-26 19:14:30|539.45|536.65|539.45|536.65|539.45|536.65|539.27|536.47|0
1627326880000|2021-07-26 19:14:40|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1627326890000|2021-07-26 19:14:50|539.45|536.65|539.27|536.47|539.45|536.65|539.27|536.47|0
1627326900000|2021-07-26 19:15:00|539.45|536.65|539.09|536.29|539.45|536.65|539.09|536.29|0
1627326910000|2021-07-26 19:15:10|539.27|536.47|539.27|536.47|539.27|536.47|539.09|536.29|0
1627326930000|2021-07-26 19:15:30|539.45|536.65|539.45|536.65|539.45|536.65|539.45|536.65|0
1627326940000|2021-07-26 19:15:40|539.27|536.47|539.45|536.65|539.45|536.65|539.27|536.47|0
1627326950000|2021-07-26 19:15:50|539.27|536.47|539.27|536.47|539.36|536.56|539.27|536.47|0
1627326960000|2021-07-26 19:16:00|539.36|536.56|539.27|536.47|539.36|536.56|539.27|536.47|0
1627326980000|2021-07-26 19:16:20|539.45|536.65|539.27|536.47|539.45|536.65|539.27|536.47|0
1627326990000|2021-07-26 19:16:30|539.45|536.65|539.27|536.47|539.45|536.65|539.27|536.47|0
1627327000000|2021-07-26 19:16:40|539.36|536.56|539.63|536.83|539.63|536.83|539.36|536.56|0
1627327010000|2021-07-26 19:16:50|539.82|537.02|539.63|536.83|539.82|537.02|539.63|536.83|0
1627327020000|2021-07-26 19:17:00|539.82|537.02|539.82|537.02|539.82|537.02|539.82|537.02|0
1627327030000|2021-07-26 19:17:10|540|537.2|540|537.2|540|537.2|540|537.2|0
1627327040000|2021-07-26 19:17:20|539.82|537.02|539.63|536.83|539.82|537.02|539.63|536.83|0
1627327050000|2021-07-26 19:17:30|539.45|536.65|539.27|536.47|539.45|536.65|539.27|536.47|0
1627327060000|2021-07-26 19:17:40|539.08|536.28|539.08|536.28|539.08|536.28|538.99|536.19|0
1627327070000|2021-07-26 19:17:50|538.9|536.1|538.9|536.1|539.08|536.28|538.9|536.1|0
1627327090000|2021-07-26 19:18:10|538.72|535.92|538.54|535.74|538.72|535.92|538.54|535.74|0
1627327100000|2021-07-26 19:18:20|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1627327120000|2021-07-26 19:18:40|538.9|536.1|538.72|535.92|538.9|536.1|538.72|535.92|0
1627327130000|2021-07-26 19:18:50|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627327140000|2021-07-26 19:19:00|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627327150000|2021-07-26 19:19:10|538.54|535.74|538.72|535.92|538.72|535.92|538.54|535.74|0
1627327160000|2021-07-26 19:19:20|538.9|536.1|539.08|536.28|539.08|536.28|538.9|536.1|0
1627327170000|2021-07-26 19:19:30|539.27|536.47|539.08|536.28|539.27|536.47|539.08|536.28|0
1627327180000|2021-07-26 19:19:40|538.9|536.1|539.08|536.28|539.08|536.28|538.9|536.1|0
1627327190000|2021-07-26 19:19:50|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1627327210000|2021-07-26 19:20:10|539.08|536.28|539.08|536.28|539.08|536.28|538.9|536.1|0
1627327220000|2021-07-26 19:20:20|539.27|536.47|539.45|536.65|539.45|536.65|539.27|536.47|0
1627327230000|2021-07-26 19:20:30|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627327250000|2021-07-26 19:20:50|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627327280000|2021-07-26 19:21:20|539.63|536.83|539.81|537.01|539.81|537.01|539.63|536.83|0
1627327300000|2021-07-26 19:21:40|540|537.2|540|537.2|540|537.2|540|537.2|0
1627327310000|2021-07-26 19:21:50|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627327320000|2021-07-26 19:22:00|540|537.2|540|537.2|540|537.2|540|537.2|0
1627327330000|2021-07-26 19:22:10|539.81|537.01|540|537.2|540|537.2|539.81|537.01|0
1627327340000|2021-07-26 19:22:20|540.08|537.28|540|537.2|540.08|537.28|540|537.2|0
1627327350000|2021-07-26 19:22:30|540.18|537.38|540|537.2|540.18|537.38|540|537.2|0
1627327360000|2021-07-26 19:22:40|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327380000|2021-07-26 19:23:00|540|537.2|540|537.2|540|537.2|540|537.2|0
1627327400000|2021-07-26 19:23:20|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627327420000|2021-07-26 19:23:40|540|537.2|539.81|537.01|540|537.2|539.81|537.01|0
1627327430000|2021-07-26 19:23:50|540|537.2|539.63|536.83|540|537.2|539.63|536.83|0
1627327440000|2021-07-26 19:24:00|539.72|536.92|539.81|537.01|539.81|537.01|539.63|536.83|0
1627327450000|2021-07-26 19:24:10|540|537.2|539.81|537.01|540|537.2|539.81|537.01|0
1627327460000|2021-07-26 19:24:20|540|537.2|540|537.2|540|537.2|539.81|537.01|0
1627327480000|2021-07-26 19:24:40|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327510000|2021-07-26 19:25:10|539.81|537.01|539.99|537.19|539.99|537.19|539.81|537.01|0
1627327520000|2021-07-26 19:25:20|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327560000|2021-07-26 19:26:00|539.99|537.19|540.18|537.38|540.18|537.38|539.99|537.19|0
1627327580000|2021-07-26 19:26:20|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327590000|2021-07-26 19:26:30|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327600000|2021-07-26 19:26:40|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1627327610000|2021-07-26 19:26:50|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327630000|2021-07-26 19:27:10|539.99|537.19|539.99|537.19|540.18|537.38|539.99|537.19|0
1627327640000|2021-07-26 19:27:20|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327650000|2021-07-26 19:27:30|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327660000|2021-07-26 19:27:40|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627327680000|2021-07-26 19:28:00|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327690000|2021-07-26 19:28:10|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627327700000|2021-07-26 19:28:20|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327710000|2021-07-26 19:28:30|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327750000|2021-07-26 19:29:10|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327760000|2021-07-26 19:29:20|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327770000|2021-07-26 19:29:30|540.36|537.56|540.18|537.38|540.36|537.56|540.18|537.38|0
1627327780000|2021-07-26 19:29:40|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627327790000|2021-07-26 19:29:50|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327800000|2021-07-26 19:30:00|539.99|537.19|540.18|537.38|540.18|537.38|539.99|537.19|0
1627327810000|2021-07-26 19:30:10|540.36|537.56|540.18|537.38|540.36|537.56|540.18|537.38|0
1627327820000|2021-07-26 19:30:20|540.26|537.46|540.36|537.56|540.36|537.56|540.26|537.46|0
1627327830000|2021-07-26 19:30:30|540.54|537.74|540.36|537.56|540.54|537.74|540.36|537.56|0
1627327850000|2021-07-26 19:30:50|540.54|537.74|540.36|537.56|540.54|537.74|540.36|537.56|0
1627327860000|2021-07-26 19:31:00|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1627327870000|2021-07-26 19:31:10|540.36|537.56|540.36|537.56|540.36|537.56|540.18|537.38|0
1627327880000|2021-07-26 19:31:20|540.18|537.38|539.99|537.19|540.26|537.46|539.99|537.19|0
1627327890000|2021-07-26 19:31:30|540.18|537.38|540.08|537.28|540.18|537.38|540.08|537.28|0
1627327900000|2021-07-26 19:31:40|539.99|537.19|539.81|537.01|540.17|537.37|539.81|537.01|0
1627327910000|2021-07-26 19:31:50|539.63|536.83|539.99|537.19|539.99|537.19|539.63|536.83|0
1627327920000|2021-07-26 19:32:00|539.81|537.01|539.81|537.01|539.81|537.01|539.63|536.83|0
1627327930000|2021-07-26 19:32:10|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627327940000|2021-07-26 19:32:20|539.71|536.91|539.63|536.83|539.71|536.91|539.63|536.83|0
1627327950000|2021-07-26 19:32:30|539.53|536.73|539.81|537.01|539.81|537.01|539.53|536.73|0
1627327960000|2021-07-26 19:32:40|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627327970000|2021-07-26 19:32:50|539.71|536.91|539.81|537.01|539.81|537.01|539.71|536.91|0
1627327980000|2021-07-26 19:33:00|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627327990000|2021-07-26 19:33:10|539.81|537.01|539.71|536.91|539.81|537.01|539.71|536.91|0
1627328000000|2021-07-26 19:33:20|539.63|536.83|539.99|537.19|539.99|537.19|539.63|536.83|0
1627328010000|2021-07-26 19:33:30|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1627328020000|2021-07-26 19:33:40|539.99|537.19|540.17|537.37|540.17|537.37|539.99|537.19|0
1627328030000|2021-07-26 19:33:50|539.99|537.19|540.17|537.37|540.17|537.37|539.99|537.19|0
1627328040000|2021-07-26 19:34:00|539.99|537.19|540.17|537.37|540.17|537.37|539.99|537.19|0
1627328050000|2021-07-26 19:34:10|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627328060000|2021-07-26 19:34:20|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627328070000|2021-07-26 19:34:30|539.9|537.1|539.9|537.1|539.99|537.19|539.9|537.1|0
1627328080000|2021-07-26 19:34:40|539.99|537.19|539.81|537.01|539.99|537.19|539.63|536.83|0
1627328100000|2021-07-26 19:35:00|539.63|536.83|539.81|537.01|539.81|537.01|539.63|536.83|0
1627328120000|2021-07-26 19:35:20|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627328130000|2021-07-26 19:35:30|539.81|537.01|539.99|537.19|539.99|537.19|539.63|536.83|0
1627328140000|2021-07-26 19:35:40|539.81|537.01|539.81|537.01|539.99|537.19|539.81|537.01|0
1627328150000|2021-07-26 19:35:50|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627328160000|2021-07-26 19:36:00|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627328170000|2021-07-26 19:36:10|539.99|537.19|539.99|537.19|539.99|537.19|539.99|537.19|0
1627328180000|2021-07-26 19:36:20|539.81|537.01|539.81|537.01|539.81|537.01|539.81|537.01|0
1627328190000|2021-07-26 19:36:30|539.63|536.83|539.63|536.83|539.63|536.83|539.63|536.83|0
1627328200000|2021-07-26 19:36:40|539.81|537.01|539.99|537.19|539.99|537.19|539.81|537.01|0
1627328210000|2021-07-26 19:36:50|539.81|537.01|539.71|536.91|539.81|537.01|539.71|536.91|0
1627328220000|2021-07-26 19:37:00|539.81|537.01|539.81|537.01|539.9|537.1|539.81|537.01|0
1627328230000|2021-07-26 19:37:10|539.71|536.91|539.81|537.01|539.81|537.01|539.71|536.91|0
1627328240000|2021-07-26 19:37:20|539.62|536.82|539.62|536.82|539.62|536.82|539.62|536.82|0
1627328250000|2021-07-26 19:37:30|539.44|536.64|539.26|536.46|539.44|536.64|539.26|536.46|0
1627328260000|2021-07-26 19:37:40|539.44|536.64|539.44|536.64|539.62|536.82|539.44|536.64|0
1627328280000|2021-07-26 19:38:00|539.26|536.46|539.08|536.28|539.26|536.46|539.08|536.28|0
1627328290000|2021-07-26 19:38:10|539.26|536.46|539.26|536.46|539.26|536.46|539.26|536.46|0
1627328300000|2021-07-26 19:38:20|539.08|536.28|539.08|536.28|539.08|536.28|539.08|536.28|0
1627328310000|2021-07-26 19:38:30|538.71|535.91|538.89|536.09|538.89|536.09|538.71|535.91|0
1627328320000|2021-07-26 19:38:40|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1627328330000|2021-07-26 19:38:50|538.89|536.09|538.89|536.09|539.08|536.28|538.89|536.09|0
1627328340000|2021-07-26 19:39:00|538.71|535.91|539.08|536.28|539.08|536.28|538.71|535.91|0
1627328350000|2021-07-26 19:39:10|539.26|536.46|539.26|536.46|539.26|536.46|539.26|536.46|0
1627328360000|2021-07-26 19:39:20|539.16|536.36|539.26|536.46|539.26|536.46|539.16|536.36|0
1627328370000|2021-07-26 19:39:30|539.08|536.28|539.26|536.46|539.26|536.46|539.08|536.28|0
1627328380000|2021-07-26 19:39:40|539.44|536.64|539.62|536.82|539.62|536.82|539.44|536.64|0
1627328390000|2021-07-26 19:39:50|539.44|536.64|539.26|536.46|539.44|536.64|539.26|536.46|0
1627328410000|2021-07-26 19:40:10|539.44|536.64|539.44|536.64|539.44|536.64|539.26|536.46|0
1627328420000|2021-07-26 19:40:20|539.26|536.46|539.26|536.46|539.26|536.46|539.26|536.46|0
1627328460000|2021-07-26 19:41:00|539.44|536.64|539.26|536.46|539.44|536.64|539.26|536.46|0
1627328480000|2021-07-26 19:41:20|539.08|536.28|539.26|536.46|539.26|536.46|539.08|536.28|0
1627328490000|2021-07-26 19:41:30|539.44|536.64|539.62|536.82|539.62|536.82|539.44|536.64|0
1627328500000|2021-07-26 19:41:40|539.44|536.64|539.44|536.64|539.62|536.82|539.44|536.64|0
1627328510000|2021-07-26 19:41:50|539.62|536.82|539.62|536.82|539.62|536.82|539.62|536.82|0
1627328520000|2021-07-26 19:42:00|539.81|537.01|539.53|536.73|539.81|537.01|539.53|536.73|0
1627328530000|2021-07-26 19:42:10|539.44|536.64|539.44|536.64|539.62|536.82|539.44|536.64|0
1627328540000|2021-07-26 19:42:20|539.62|536.82|539.44|536.64|539.62|536.82|539.44|536.64|0
1627328550000|2021-07-26 19:42:30|539.62|536.82|539.62|536.82|539.62|536.82|539.62|536.82|0
1627328560000|2021-07-26 19:42:40|539.44|536.64|539.44|536.64|539.44|536.64|539.35|536.55|0
1627328570000|2021-07-26 19:42:50|539.26|536.46|539.26|536.46|539.26|536.46|539.26|536.46|0
1627328580000|2021-07-26 19:43:00|539.08|536.28|539.26|536.46|539.26|536.46|539.08|536.28|0
1627328600000|2021-07-26 19:43:20|539.08|536.28|539.08|536.28|539.08|536.28|539.08|536.28|0
1627328610000|2021-07-26 19:43:30|539.07|536.27|539.26|536.46|539.26|536.46|539.07|536.27|0
1627328620000|2021-07-26 19:43:40|539.35|536.55|539.44|536.64|539.44|536.64|539.35|536.55|0
1627328640000|2021-07-26 19:44:00|539.26|536.46|538.89|536.09|539.26|536.46|538.89|536.09|0
1627328650000|2021-07-26 19:44:10|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1627328670000|2021-07-26 19:44:30|538.53|535.73|538.53|535.73|538.71|535.91|538.53|535.73|0
1627328680000|2021-07-26 19:44:40|538.71|535.91|538.71|535.91|538.89|536.09|538.71|535.91|0
1627328690000|2021-07-26 19:44:50|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1627328700000|2021-07-26 19:45:00|538.71|535.91|538.53|535.73|538.71|535.91|538.53|535.73|0
1627328710000|2021-07-26 19:45:10|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1627328720000|2021-07-26 19:45:20|538.53|535.73|538.34|535.54|538.53|535.73|538.34|535.54|0
1627328730000|2021-07-26 19:45:30|538.25|535.45|538.16|535.36|538.25|535.45|538.16|535.36|0
1627328740000|2021-07-26 19:45:40|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1627328750000|2021-07-26 19:45:50|538.16|535.36|537.98|535.18|538.16|535.36|537.98|535.18|0
1627328760000|2021-07-26 19:46:00|538.07|535.27|537.98|535.18|538.07|535.27|537.98|535.18|0
1627328770000|2021-07-26 19:46:10|537.8|535|537.8|535|537.98|535.18|537.8|535|0
1627328780000|2021-07-26 19:46:20|537.98|535.18|537.98|535.18|537.98|535.18|537.8|535|0
1627328800000|2021-07-26 19:46:40|538.16|535.36|538.34|535.54|538.34|535.54|538.16|535.36|0
1627328820000|2021-07-26 19:47:00|538.16|535.36|538.34|535.54|538.34|535.54|538.16|535.36|0
1627328840000|2021-07-26 19:47:20|538.16|535.36|538.34|535.54|538.34|535.54|538.16|535.36|0
1627328850000|2021-07-26 19:47:30|538.53|535.73|538.53|535.73|538.71|535.91|538.53|535.73|0
1627328860000|2021-07-26 19:47:40|538.71|535.91|538.53|535.73|538.71|535.91|538.53|535.73|0
1627328870000|2021-07-26 19:47:50|538.34|535.54|538.25|535.45|538.34|535.54|538.25|535.45|0
1627328880000|2021-07-26 19:48:00|538.34|535.54|538.16|535.36|538.34|535.54|538.16|535.36|0
1627328890000|2021-07-26 19:48:10|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1627328920000|2021-07-26 19:48:40|537.8|535|537.8|535|537.98|535.18|537.8|535|0
1627328930000|2021-07-26 19:48:50|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1627328940000|2021-07-26 19:49:00|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1627328950000|2021-07-26 19:49:10|537.98|535.18|537.8|535|537.98|535.18|537.8|535|0
1627328960000|2021-07-26 19:49:20|537.98|535.18|537.8|535|537.98|535.18|537.8|535|0
1627328970000|2021-07-26 19:49:30|537.98|535.18|537.8|535|537.98|535.18|537.8|535|0
1627328980000|2021-07-26 19:49:40|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1627328990000|2021-07-26 19:49:50|537.98|535.18|537.61|534.81|537.98|535.18|537.61|534.81|0
1627329000000|2021-07-26 19:50:00|537.8|535|538.16|535.36|538.34|535.54|537.8|535|0
1627329010000|2021-07-26 19:50:10|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1627329020000|2021-07-26 19:50:20|538.71|535.91|539.25|536.45|539.25|536.45|538.71|535.91|0
1627329030000|2021-07-26 19:50:30|539.07|536.27|539.25|536.45|539.44|536.64|539.07|536.27|0
1627329040000|2021-07-26 19:50:40|539.44|536.64|539.44|536.64|539.44|536.64|539.25|536.45|0
1627329050000|2021-07-26 19:50:50|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1627329060000|2021-07-26 19:51:00|539.44|536.64|539.07|536.27|539.44|536.64|539.07|536.27|0
1627329070000|2021-07-26 19:51:10|538.89|536.09|539.07|536.27|539.07|536.27|538.89|536.09|0
1627329090000|2021-07-26 19:51:30|539.25|536.45|539.07|536.27|539.25|536.45|539.07|536.27|0
1627329100000|2021-07-26 19:51:40|539.25|536.45|539.44|536.64|539.44|536.64|539.25|536.45|0
1627329110000|2021-07-26 19:51:50|539.25|536.45|539.07|536.27|539.25|536.45|539.07|536.27|0
1627329120000|2021-07-26 19:52:00|538.89|536.09|539.07|536.27|539.07|536.27|538.89|536.09|0
1627329130000|2021-07-26 19:52:10|538.89|536.09|538.71|535.91|538.89|536.09|538.71|535.91|0
1627329140000|2021-07-26 19:52:20|538.89|536.09|538.71|535.91|538.89|536.09|538.71|535.91|0
1627329150000|2021-07-26 19:52:30|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1627329160000|2021-07-26 19:52:40|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1627329170000|2021-07-26 19:52:50|538.52|535.72|538.34|535.54|538.52|535.72|538.34|535.54|0
1627329180000|2021-07-26 19:53:00|538.52|535.72|538.34|535.54|538.52|535.72|538.34|535.54|0
1627329190000|2021-07-26 19:53:10|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1627329200000|2021-07-26 19:53:20|538.71|535.91|538.52|535.72|538.71|535.91|538.52|535.72|0
1627329210000|2021-07-26 19:53:30|538.34|535.54|538.34|535.54|538.34|535.54|538.34|535.54|0
1627329220000|2021-07-26 19:53:40|538.43|535.63|538.52|535.72|538.52|535.72|538.34|535.54|0
1627329230000|2021-07-26 19:53:50|538.71|535.91|538.71|535.91|538.71|535.91|538.52|535.72|0
1627329240000|2021-07-26 19:54:00|538.89|536.09|538.89|536.09|539.07|536.27|538.89|536.09|0
1627329250000|2021-07-26 19:54:10|539.07|536.27|539.44|536.64|539.44|536.64|539.07|536.27|0
1627329260000|2021-07-26 19:54:20|539.62|536.82|539.8|537|539.8|537|539.62|536.82|0
1627329270000|2021-07-26 19:54:30|539.62|536.82|539.8|537|539.8|537|539.62|536.82|0
1627329280000|2021-07-26 19:54:40|540.17|537.37|540.9|538.1|540.9|538.1|540.17|537.37|0
1627329290000|2021-07-26 19:54:50|540.53|537.73|540.53|537.73|540.71|537.91|540.17|537.37|0
1627329310000|2021-07-26 19:55:10|540.35|537.55|540.53|537.73|540.71|537.91|540.35|537.55|0
1627329320000|2021-07-26 19:55:20|540.71|537.91|540.71|537.91|540.71|537.91|540.53|537.73|0
1627329330000|2021-07-26 19:55:30|540.8|538|540.71|537.91|540.9|538.1|540.71|537.91|0
1627329340000|2021-07-26 19:55:40|540.9|538.1|540.9|538.1|540.9|538.1|540.71|537.91|0
1627329350000|2021-07-26 19:55:50|540.71|537.91|540.53|537.73|540.71|537.91|540.53|537.73|0
1627329360000|2021-07-26 19:56:00|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1627329370000|2021-07-26 19:56:10|540.25|537.45|540.53|537.73|540.53|537.73|540.25|537.45|0
1627329380000|2021-07-26 19:56:20|540.35|537.55|540.17|537.37|540.35|537.55|540.17|537.37|0
1627329390000|2021-07-26 19:56:30|539.98|537.18|540.35|537.55|540.35|537.55|539.98|537.18|0
1627329400000|2021-07-26 19:56:40|540.53|537.73|540.71|537.91|540.71|537.91|540.53|537.73|0
1627329420000|2021-07-26 19:57:00|540.53|537.73|540.53|537.73|540.53|537.73|540.53|537.73|0
1627329430000|2021-07-26 19:57:10|540.35|537.55|540.71|537.91|540.71|537.91|540.35|537.55|0
1627329440000|2021-07-26 19:57:20|540.62|537.82|540.53|537.73|540.71|537.91|540.53|537.73|0
1627329460000|2021-07-26 19:57:40|540.35|537.55|540.53|537.73|540.53|537.73|540.25|537.45|0
1627329470000|2021-07-26 19:57:50|540.35|537.55|539.8|537|540.35|537.55|539.8|537|0
1627329480000|2021-07-26 19:58:00|539.98|537.18|540.16|537.36|540.16|537.36|539.98|537.18|0
1627329490000|2021-07-26 19:58:10|540.35|537.55|539.98|537.18|540.35|537.55|539.98|537.18|0
1627329500000|2021-07-26 19:58:20|540.16|537.36|540.16|537.36|540.16|537.36|539.98|537.18|0
1627329510000|2021-07-26 19:58:30|540.35|537.55|540.35|537.55|540.53|537.73|540.35|537.55|0
1627329520000|2021-07-26 19:58:40|540.53|537.73|540.71|537.91|540.71|537.91|540.35|537.55|0
1627329530000|2021-07-26 19:58:50|540.9|538.1|541.08|538.28|541.08|538.28|540.9|538.1|0
1627329540000|2021-07-26 19:59:00|540.71|537.91|540.71|537.91|540.71|537.91|540.35|537.55|0
1627329550000|2021-07-26 19:59:10|541.08|538.28|541.08|538.28|541.08|538.28|540.9|538.1|0
1627329560000|2021-07-26 19:59:20|540.9|538.1|541.08|538.28|541.08|538.28|540.9|538.1|0
1627329570000|2021-07-26 19:59:30|541.26|538.46|541.08|538.28|541.26|538.46|541.08|538.28|0
1627329580000|2021-07-26 19:59:40|541.26|538.46|541.26|538.46|541.26|538.46|541.08|538.28|0
1627329590000|2021-07-26 19:59:50|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1627329600000|2021-07-26 20:00:00|541.26|538.46|541.63|538.83|541.63|538.83|541.26|538.46|0
1627329610000|2021-07-26 20:00:10|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1627329620000|2021-07-26 20:00:20|541.63|538.83|541.81|539.01|541.81|539.01|541.63|538.83|0
1627329630000|2021-07-26 20:00:30|541.99|539.19|543.02|540.22|543.02|540.22|541.99|539.19|0
1627329640000|2021-07-26 20:00:40|542.83|540.03|543.02|540.22|543.02|540.22|542.83|540.03|0
1627329650000|2021-07-26 20:00:50|543.11|540.31|543.2|540.4|543.2|540.4|543.11|540.31|0
1627329660000|2021-07-26 20:01:00|543.38|540.58|543.2|540.4|543.38|540.58|543.2|540.4|0
1627329670000|2021-07-26 20:01:10|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1627329680000|2021-07-26 20:01:20|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1627329710000|2021-07-26 20:01:50|542.8|540|542.8|540|542.8|540|542.8|540|0
1627329720000|2021-07-26 20:02:00|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1627329740000|2021-07-26 20:02:20|542.8|540|542.62|539.82|542.8|540|542.62|539.82|0
1627329750000|2021-07-26 20:02:30|542.44|539.64|542.62|539.82|542.62|539.82|542.44|539.64|0
1627329790000|2021-07-26 20:03:10|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627329820000|2021-07-26 20:03:40|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1627329860000|2021-07-26 20:04:20|542.8|540|542.62|539.82|542.8|540|542.62|539.82|0
1627329870000|2021-07-26 20:04:30|542.52|539.72|542.43|539.63|542.52|539.72|542.43|539.63|0
1627329890000|2021-07-26 20:04:50|542.25|539.45|542.25|539.45|542.43|539.63|542.25|539.45|0
1627329900000|2021-07-26 20:05:00|542.43|539.63|542.62|539.82|542.62|539.82|542.43|539.63|0
1627329910000|2021-07-26 20:05:10|542.25|539.45|541.52|538.72|542.25|539.45|541.52|538.72|0
1627329920000|2021-07-26 20:05:20|541.7|538.9|541.89|539.09|541.89|539.09|541.7|538.9|0
1627329930000|2021-07-26 20:05:30|542.07|539.27|542.43|539.63|542.43|539.63|542.07|539.27|0
1627329940000|2021-07-26 20:05:40|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627329950000|2021-07-26 20:05:50|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627329960000|2021-07-26 20:06:00|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627329970000|2021-07-26 20:06:10|542.07|539.27|542.07|539.27|542.25|539.45|542.07|539.27|0
1627329990000|2021-07-26 20:06:30|541.89|539.09|541.89|539.09|541.89|539.09|541.7|538.9|0
1627330000000|2021-07-26 20:06:40|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627330010000|2021-07-26 20:06:50|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330020000|2021-07-26 20:07:00|542.43|539.63|541.88|539.08|542.43|539.63|541.88|539.08|0
1627330030000|2021-07-26 20:07:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627330040000|2021-07-26 20:07:20|542.25|539.45|542.07|539.27|542.25|539.45|542.07|539.27|0
1627330060000|2021-07-26 20:07:40|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330070000|2021-07-26 20:07:50|542.07|539.27|542.07|539.27|542.07|539.27|541.88|539.08|0
1627330100000|2021-07-26 20:08:20|542.25|539.45|542.07|539.27|542.25|539.45|542.07|539.27|0
1627330150000|2021-07-26 20:09:10|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1627330160000|2021-07-26 20:09:20|541.97|539.17|542.07|539.27|542.07|539.27|541.97|539.17|0
1627330180000|2021-07-26 20:09:40|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330200000|2021-07-26 20:10:00|542.07|539.27|541.88|539.08|542.07|539.27|541.88|539.08|0
1627330220000|2021-07-26 20:10:20|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627330230000|2021-07-26 20:10:30|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330240000|2021-07-26 20:10:40|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330250000|2021-07-26 20:10:50|542.61|539.81|542.43|539.63|542.61|539.81|542.43|539.63|0
1627330260000|2021-07-26 20:11:00|542.61|539.81|542.43|539.63|542.61|539.81|542.43|539.63|0
1627330280000|2021-07-26 20:11:20|542.07|539.27|542.25|539.45|542.25|539.45|542.07|539.27|0
1627330290000|2021-07-26 20:11:30|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330300000|2021-07-26 20:11:40|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330310000|2021-07-26 20:11:50|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330320000|2021-07-26 20:12:00|542.07|539.27|542.25|539.45|542.25|539.45|542.07|539.27|0
1627330340000|2021-07-26 20:12:20|542.07|539.27|542.25|539.45|542.25|539.45|542.07|539.27|0
1627330370000|2021-07-26 20:12:50|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330380000|2021-07-26 20:13:00|542.34|539.54|542.25|539.45|542.34|539.54|542.25|539.45|0
1627330420000|2021-07-26 20:13:40|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330430000|2021-07-26 20:13:50|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1627330440000|2021-07-26 20:14:00|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330450000|2021-07-26 20:14:10|542.61|539.81|542.61|539.81|542.61|539.81|542.43|539.63|0
1627330460000|2021-07-26 20:14:20|542.43|539.63|542.25|539.45|542.52|539.72|542.25|539.45|0
1627330480000|2021-07-26 20:14:40|542.43|539.63|542.25|539.45|542.43|539.63|542.25|539.45|0
1627330490000|2021-07-26 20:14:50|542.8|540|542.61|539.81|542.8|540|542.61|539.81|0
1627330530000|2021-07-26 20:15:30|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330550000|2021-07-26 20:15:50|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330570000|2021-07-26 20:16:10|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1627330610000|2021-07-26 20:16:50|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330620000|2021-07-26 20:17:00|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330630000|2021-07-26 20:17:10|542.43|539.63|542.33|539.53|542.43|539.63|542.33|539.53|0
1627330640000|2021-07-26 20:17:20|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330660000|2021-07-26 20:17:40|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627330670000|2021-07-26 20:17:50|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627330710000|2021-07-26 20:18:30|542.79|539.99|542.98|540.18|542.98|540.18|542.79|539.99|0
1627330720000|2021-07-26 20:18:40|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627330730000|2021-07-26 20:18:50|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1627330760000|2021-07-26 20:19:20|543.16|540.36|543.06|540.26|543.16|540.36|543.06|540.26|0
1627330770000|2021-07-26 20:19:30|542.98|540.18|542.61|539.81|542.98|540.18|542.61|539.81|0
1627330800000|2021-07-26 20:20:00|542.79|539.99|542.61|539.81|542.79|539.99|542.61|539.81|0
1627330840000|2021-07-26 20:20:40|542.43|539.63|542.61|539.81|542.61|539.81|542.43|539.63|0
1627331420000|2021-07-26 20:30:20|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627331430000|2021-07-26 20:30:30|542.61|539.81|542.79|539.99|542.79|539.99|542.61|539.81|0
1627331440000|2021-07-26 20:30:40|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1627331450000|2021-07-26 20:30:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627331460000|2021-07-26 20:31:00|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1627331490000|2021-07-26 20:31:30|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1627331540000|2021-07-26 20:32:20|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1627331570000|2021-07-26 20:32:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627331680000|2021-07-26 20:34:40|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1627331700000|2021-07-26 20:35:00|542.79|539.99|542.61|539.81|542.79|539.99|542.61|539.81|0
1627331720000|2021-07-26 20:35:20|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627331890000|2021-07-26 20:38:10|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1627331900000|2021-07-26 20:38:20|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627331910000|2021-07-26 20:38:30|542.97|540.17|542.79|539.99|542.97|540.17|542.79|539.99|0
1627331980000|2021-07-26 20:39:40|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1627332010000|2021-07-26 20:40:10|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1627332050000|2021-07-26 20:40:50|543.33|540.53|543.15|540.35|543.33|540.53|543.15|540.35|0
1627332060000|2021-07-26 20:41:00|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1627332070000|2021-07-26 20:41:10|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1627332090000|2021-07-26 20:41:30|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1627332110000|2021-07-26 20:41:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1627332130000|2021-07-26 20:42:10|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1627332240000|2021-07-26 20:44:00|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1627332360000|2021-07-26 20:46:00|542.24|539.44|542.24|539.44|542.32|539.52|542.24|539.44|0
1627332390000|2021-07-26 20:46:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1627332400000|2021-07-26 20:46:40|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1627332410000|2021-07-26 20:46:50|542.32|539.52|542.24|539.44|542.32|539.52|542.24|539.44|0
1627332420000|2021-07-26 20:47:00|542.42|539.62|542.24|539.44|542.42|539.62|542.24|539.44|0
1627332430000|2021-07-26 20:47:10|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1627332720000|2021-07-26 20:52:00|542.42|539.62|542.23|539.43|542.42|539.62|542.23|539.43|0
1627332750000|2021-07-26 20:52:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1627332770000|2021-07-26 20:52:50|542.32|539.52|542.23|539.43|542.42|539.62|542.23|539.43|0
1627332800000|2021-07-26 20:53:20|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1627332830000|2021-07-26 20:53:50|542.23|539.43|542.42|539.62|542.42|539.62|542.23|539.43|0
1627332840000|2021-07-26 20:54:00|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1627333190000|2021-07-26 20:59:50|542.14|539.34|542.32|539.52|542.32|539.52|542.13|539.33|0
1627333200000|2021-07-26 21:00:00|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1627333210000|2021-07-26 21:00:10|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627333250000|2021-07-26 21:00:50|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1627333300000|2021-07-26 21:01:40|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627333340000|2021-07-26 21:02:20|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1627333350000|2021-07-26 21:02:30|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627333520000|2021-07-26 21:05:20|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1627333530000|2021-07-26 21:05:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1627333580000|2021-07-26 21:06:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1627333600000|2021-07-26 21:06:40|542.08|539.28|542.03|539.23|542.08|539.28|541.98|539.18|0
1627333730000|2021-07-26 21:08:50|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1627333740000|2021-07-26 21:09:00|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1627333800000|2021-07-26 21:10:00|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1627333830000|2021-07-26 21:10:30|542.19|539.39|542.11|539.31|542.19|539.39|542.11|539.31|0
1627333870000|2021-07-26 21:11:10|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1627333980000|2021-07-26 21:13:00|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1627334060000|2021-07-26 21:14:20|542.27|539.47|542.21|539.41|542.27|539.47|542.21|539.41|0
1627334080000|2021-07-26 21:14:40|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627334100000|2021-07-26 21:15:00|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1627334110000|2021-07-26 21:15:10|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627334140000|2021-07-26 21:15:40|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1627334150000|2021-07-26 21:15:50|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1627334550000|2021-07-26 21:22:30|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1627334630000|2021-07-26 21:23:50|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1627334640000|2021-07-26 21:24:00|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1627334650000|2021-07-26 21:24:10|542.13|539.33|542.1|539.3|542.13|539.33|542.05|539.25|0
1627334660000|2021-07-26 21:24:20|541.99|539.19|541.94|539.14|542.07|539.27|541.94|539.14|0
1627334670000|2021-07-26 21:24:30|541.89|539.09|541.83|539.03|541.89|539.09|541.83|539.03|0
1627334680000|2021-07-26 21:24:40|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1627334710000|2021-07-26 21:25:10|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1627334720000|2021-07-26 21:25:20|542.13|539.33|542.02|539.22|542.13|539.33|542.02|539.22|0
1627334830000|2021-07-26 21:27:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627334860000|2021-07-26 21:27:40|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1627334880000|2021-07-26 21:28:00|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627335040000|2021-07-26 21:30:40|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1627335070000|2021-07-26 21:31:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627335100000|2021-07-26 21:31:40|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1627335140000|2021-07-26 21:32:20|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627335150000|2021-07-26 21:32:30|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1627335220000|2021-07-26 21:33:40|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1627335230000|2021-07-26 21:33:50|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1627335360000|2021-07-26 21:36:00|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1627335370000|2021-07-26 21:36:10|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1627335380000|2021-07-26 21:36:20|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1627335470000|2021-07-26 21:37:50|542.1|539.3|541.99|539.19|542.1|539.3|541.99|539.19|0
1627335480000|2021-07-26 21:38:00|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1627335530000|2021-07-26 21:38:50|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1627335540000|2021-07-26 21:39:00|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1627335680000|2021-07-26 21:41:20|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1627335700000|2021-07-26 21:41:40|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1627335750000|2021-07-26 21:42:30|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1627335760000|2021-07-26 21:42:40|542.2|539.4|542.26|539.46|542.26|539.46|542.2|539.4|0
1627335780000|2021-07-26 21:43:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1627335790000|2021-07-26 21:43:10|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1627335800000|2021-07-26 21:43:20|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1627335810000|2021-07-26 21:43:30|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1627335840000|2021-07-26 21:44:00|542.34|539.54|542.31|539.51|542.34|539.54|542.31|539.51|0
1627335880000|2021-07-26 21:44:40|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1627335930000|2021-07-26 21:45:30|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1627335960000|2021-07-26 21:46:00|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1627336060000|2021-07-26 21:47:40|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1627336110000|2021-07-26 21:48:30|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1627336140000|2021-07-26 21:49:00|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1627336150000|2021-07-26 21:49:10|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1627336160000|2021-07-26 21:49:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1627336220000|2021-07-26 21:50:20|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1627336230000|2021-07-26 21:50:30|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1627336250000|2021-07-26 21:50:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1627336320000|2021-07-26 21:52:00|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1627336410000|2021-07-26 21:53:30|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1627336430000|2021-07-26 21:53:50|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1627336530000|2021-07-26 21:55:30|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1627336540000|2021-07-26 21:55:40|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1627336590000|2021-07-26 21:56:30|542.57|539.77|542.46|539.66|542.57|539.77|542.46|539.66|0
1627336620000|2021-07-26 21:57:00|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1627336660000|2021-07-26 21:57:40|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1627336670000|2021-07-26 21:57:50|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1627336680000|2021-07-26 21:58:00|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1627336690000|2021-07-26 21:58:10|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1627336710000|2021-07-26 21:58:30|542.73|539.93|542.7|539.9|542.73|539.93|542.7|539.9|0
1627336720000|2021-07-26 21:58:40|542.68|539.88|542.73|539.93|542.73|539.93|542.68|539.88|0
1627336730000|2021-07-26 21:58:50|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1627336800000|2021-07-26 22:00:00|542.48|539.68|542.66|539.86|542.84|540.04|542.48|539.68|0
1627336810000|2021-07-26 22:00:10|542.48|539.68|542.48|539.68|542.57|539.77|542.48|539.68|0
1627336820000|2021-07-26 22:00:20|542.21|539.41|542.21|539.41|542.21|539.41|542.11|539.31|0
1627336830000|2021-07-26 22:00:30|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1627336840000|2021-07-26 22:00:40|541.93|539.13|542.02|539.22|542.02|539.22|541.93|539.13|0
1627336850000|2021-07-26 22:00:50|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1627336860000|2021-07-26 22:01:00|542.02|539.22|541.84|539.04|542.02|539.22|541.84|539.04|0
1627336870000|2021-07-26 22:01:10|541.93|539.13|542.02|539.22|542.02|539.22|541.93|539.13|0
1627336890000|2021-07-26 22:01:30|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1627336970000|2021-07-26 22:02:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1627336980000|2021-07-26 22:03:00|541.75|538.95|541.66|538.86|541.75|538.95|541.66|538.86|0
1627337000000|2021-07-26 22:03:20|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627337040000|2021-07-26 22:04:00|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1627337060000|2021-07-26 22:04:20|541.84|539.04|541.66|538.86|541.84|539.04|541.66|538.86|0
1627337090000|2021-07-26 22:04:50|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627337120000|2021-07-26 22:05:20|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1627337150000|2021-07-26 22:05:50|541.84|539.04|541.66|538.86|541.84|539.04|541.66|538.86|0
1627337160000|2021-07-26 22:06:00|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1627337180000|2021-07-26 22:06:20|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1627337200000|2021-07-26 22:06:40|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1627337260000|2021-07-26 22:07:40|541.66|538.86|541.84|539.04|541.84|539.04|541.66|538.86|0
1627337270000|2021-07-26 22:07:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1627337280000|2021-07-26 22:08:00|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627337290000|2021-07-26 22:08:10|541.56|538.76|541.47|538.67|541.56|538.76|541.47|538.67|0
1627337300000|2021-07-26 22:08:20|541.56|538.76|541.47|538.67|541.56|538.76|541.47|538.67|0
1627337400000|2021-07-26 22:10:00|541.65|538.85|541.47|538.67|541.65|538.85|541.47|538.67|0
1627337470000|2021-07-26 22:11:10|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1627337490000|2021-07-26 22:11:30|541.56|538.76|541.56|538.76|541.56|538.76|541.56|538.76|0
1627337510000|2021-07-26 22:11:50|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1627337690000|2021-07-26 22:14:50|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1627337700000|2021-07-26 22:15:00|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1627337820000|2021-07-26 22:17:00|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627337830000|2021-07-26 22:17:10|541.65|538.85|541.65|538.85|541.65|538.85|541.47|538.67|0
1627337860000|2021-07-26 22:17:40|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627337880000|2021-07-26 22:18:00|541.56|538.76|541.47|538.67|541.56|538.76|541.47|538.67|0
1627337950000|2021-07-26 22:19:10|541.56|538.76|541.47|538.67|541.56|538.76|541.47|538.67|0
1627338010000|2021-07-26 22:20:10|541.37|538.57|541.47|538.67|541.47|538.67|541.37|538.57|0
1627338050000|2021-07-26 22:20:50|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1627338060000|2021-07-26 22:21:00|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1627338070000|2021-07-26 22:21:10|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1627338130000|2021-07-26 22:22:10|541.37|538.57|541.28|538.48|541.37|538.57|541.28|538.48|0
1627338230000|2021-07-26 22:23:50|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1627338410000|2021-07-26 22:26:50|540.92|538.12|540.92|538.12|540.92|538.12|540.92|538.12|0
1627338450000|2021-07-26 22:27:30|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1627338460000|2021-07-26 22:27:40|540.92|538.12|540.92|538.12|540.92|538.12|540.92|538.12|0
1627338700000|2021-07-26 22:31:40|540.73|537.93|540.73|537.93|540.73|537.93|540.73|537.93|0
1627338800000|2021-07-26 22:33:20|540.91|538.11|540.91|538.11|540.91|538.11|540.91|538.11|0
1627338810000|2021-07-26 22:33:30|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1627338900000|2021-07-26 22:35:00|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1627338930000|2021-07-26 22:35:30|541.37|538.57|541.46|538.66|541.46|538.66|541.37|538.57|0
1627338950000|2021-07-26 22:35:50|541.37|538.57|541.28|538.48|541.37|538.57|541.28|538.48|0
1627339010000|2021-07-26 22:36:50|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1627339080000|2021-07-26 22:38:00|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1627339130000|2021-07-26 22:38:50|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1627339150000|2021-07-26 22:39:10|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1627339240000|2021-07-26 22:40:40|541.09|538.29|541.28|538.48|541.28|538.48|541.09|538.29|0
1627339340000|2021-07-26 22:42:20|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1627339360000|2021-07-26 22:42:40|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1627339440000|2021-07-26 22:44:00|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1627339560000|2021-07-26 22:46:00|541.28|538.48|541.46|538.66|541.46|538.66|541.28|538.48|0
1627339570000|2021-07-26 22:46:10|541.36|538.56|541.46|538.66|541.46|538.66|541.36|538.56|0
1627339580000|2021-07-26 22:46:20|541.36|538.56|541.28|538.48|541.46|538.66|541.28|538.48|0
1627339600000|2021-07-26 22:46:40|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1627339700000|2021-07-26 22:48:20|541.18|538.38|541.27|538.47|541.27|538.47|541.18|538.38|0
1627339830000|2021-07-26 22:50:30|541.09|538.29|541.09|538.29|541.09|538.29|541.09|538.29|0
1627339880000|2021-07-26 22:51:20|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1627340050000|2021-07-26 22:54:10|541.09|538.29|541.09|538.29|541.09|538.29|541.09|538.29|0
1627340090000|2021-07-26 22:54:50|541.27|538.47|541.09|538.29|541.27|538.47|541.09|538.29|0
1627340130000|2021-07-26 22:55:30|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1627340380000|2021-07-26 22:59:40|541.09|538.29|541.09|538.29|541.09|538.29|541.09|538.29|0
1627340400000|2021-07-26 23:00:00|541.27|538.47|541.82|539.02|541.82|539.02|541.27|538.47|0
1627340410000|2021-07-26 23:00:10|541.72|538.92|541.64|538.84|541.72|538.92|541.64|538.84|0
1627340440000|2021-07-26 23:00:40|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340470000|2021-07-26 23:01:10|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1627340510000|2021-07-26 23:01:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340630000|2021-07-26 23:03:50|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1627340650000|2021-07-26 23:04:10|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340670000|2021-07-26 23:04:30|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1627340690000|2021-07-26 23:04:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340730000|2021-07-26 23:05:30|541.45|538.65|541.45|538.65|541.63|538.83|541.45|538.65|0
1627340750000|2021-07-26 23:05:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340780000|2021-07-26 23:06:20|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1627340790000|2021-07-26 23:06:30|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1627340900000|2021-07-26 23:08:20|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1627340920000|2021-07-26 23:08:40|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1627341000000|2021-07-26 23:10:00|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1627341040000|2021-07-26 23:10:40|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1627341150000|2021-07-26 23:12:30|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627341200000|2021-07-26 23:13:20|541.08|538.28|541.26|538.46|541.26|538.46|541.08|538.28|0
1627341280000|2021-07-26 23:14:40|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1627341340000|2021-07-26 23:15:40|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627341410000|2021-07-26 23:16:50|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1627341500000|2021-07-26 23:18:20|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627341540000|2021-07-26 23:19:00|541.17|538.37|541.26|538.46|541.26|538.46|541.17|538.37|0
1627341560000|2021-07-26 23:19:20|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1627341740000|2021-07-26 23:22:20|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627341840000|2021-07-26 23:24:00|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1627341900000|2021-07-26 23:25:00|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627341910000|2021-07-26 23:25:10|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1627341930000|2021-07-26 23:25:30|541.35|538.55|541.44|538.64|541.44|538.64|541.35|538.55|0
1627342030000|2021-07-26 23:27:10|541.26|538.46|541.44|538.64|541.44|538.64|541.26|538.46|0
1627342160000|2021-07-26 23:29:20|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1627342180000|2021-07-26 23:29:40|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1627342190000|2021-07-26 23:29:50|541.35|538.55|541.44|538.64|541.44|538.64|541.35|538.55|0
1627342210000|2021-07-26 23:30:10|541.35|538.55|541.26|538.46|541.35|538.55|541.26|538.46|0
1627342220000|2021-07-26 23:30:20|541.08|538.28|540.89|538.09|541.08|538.28|540.89|538.09|0
1627342230000|2021-07-26 23:30:30|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1627342310000|2021-07-26 23:31:50|540.89|538.09|540.89|538.09|540.89|538.09|540.89|538.09|0
1627342340000|2021-07-26 23:32:20|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1627342440000|2021-07-26 23:34:00|540.53|537.73|540.53|537.73|540.53|537.73|540.53|537.73|0
1627342470000|2021-07-26 23:34:30|540.43|537.63|540.53|537.73|540.53|537.73|540.43|537.63|0
1627342530000|2021-07-26 23:35:30|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627342540000|2021-07-26 23:35:40|540.53|537.73|540.53|537.73|540.53|537.73|540.53|537.73|0
1627342550000|2021-07-26 23:35:50|540.34|537.54|540.53|537.73|540.53|537.73|540.34|537.54|0
1627342560000|2021-07-26 23:36:00|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1627342590000|2021-07-26 23:36:30|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1627342600000|2021-07-26 23:36:40|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1627342610000|2021-07-26 23:36:50|540.53|537.73|540.52|537.72|540.53|537.73|540.52|537.72|0
1627342620000|2021-07-26 23:37:00|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1627342630000|2021-07-26 23:37:10|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1627342640000|2021-07-26 23:37:20|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1627342710000|2021-07-26 23:38:30|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627342740000|2021-07-26 23:39:00|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1627342750000|2021-07-26 23:39:10|540.16|537.36|540.16|537.36|540.16|537.36|540.16|537.36|0
1627342760000|2021-07-26 23:39:20|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627342780000|2021-07-26 23:39:40|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1627342790000|2021-07-26 23:39:50|540.34|537.54|540.52|537.72|540.52|537.72|540.34|537.54|0
1627342830000|2021-07-26 23:40:30|540.43|537.63|540.34|537.54|540.43|537.63|540.34|537.54|0
1627343010000|2021-07-26 23:43:30|540.43|537.63|540.52|537.72|540.52|537.72|540.43|537.63|0
1627343020000|2021-07-26 23:43:40|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627343060000|2021-07-26 23:44:20|540.24|537.44|540.34|537.54|540.34|537.54|540.24|537.44|0
1627343070000|2021-07-26 23:44:30|540.16|537.36|540.16|537.36|540.16|537.36|540.16|537.36|0
1627343090000|2021-07-26 23:44:50|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1627343100000|2021-07-26 23:45:00|540.16|537.36|540.16|537.36|540.16|537.36|540.16|537.36|0
1627343150000|2021-07-26 23:45:50|540.06|537.26|540.16|537.36|540.16|537.36|540.06|537.26|0
1627343160000|2021-07-26 23:46:00|540.06|537.26|539.97|537.17|540.06|537.26|539.97|537.17|0
1627343170000|2021-07-26 23:46:10|540.16|537.36|540.16|537.36|540.16|537.36|540.16|537.36|0
1627343180000|2021-07-26 23:46:20|540.06|537.26|540.16|537.36|540.16|537.36|540.06|537.26|0
1627343210000|2021-07-26 23:46:50|539.97|537.17|540.06|537.26|540.06|537.26|539.97|537.17|0
1627343220000|2021-07-26 23:47:00|540.16|537.36|540.16|537.36|540.16|537.36|540.06|537.26|0
1627343230000|2021-07-26 23:47:10|540.34|537.54|540.16|537.36|540.34|537.54|540.16|537.36|0
1627343240000|2021-07-26 23:47:20|540.34|537.54|540.24|537.44|540.34|537.54|540.16|537.36|0
1627343250000|2021-07-26 23:47:30|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627343260000|2021-07-26 23:47:40|540.24|537.44|540.34|537.54|540.34|537.54|540.24|537.44|0
1627343270000|2021-07-26 23:47:50|540.24|537.44|540.34|537.54|540.34|537.54|540.16|537.36|0
1627343280000|2021-07-26 23:48:00|540.16|537.36|540.34|537.54|540.34|537.54|540.16|537.36|0
1627343290000|2021-07-26 23:48:10|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1627343300000|2021-07-26 23:48:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1627343310000|2021-07-26 23:48:30|540.61|537.81|540.52|537.72|540.61|537.81|540.52|537.72|0
1627343320000|2021-07-26 23:48:40|540.34|537.54|540.34|537.54|540.52|537.72|540.34|537.54|0
1627343330000|2021-07-26 23:48:50|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1627343400000|2021-07-26 23:50:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1627343410000|2021-07-26 23:50:10|540.61|537.81|540.52|537.72|540.61|537.81|540.52|537.72|0
1627343430000|2021-07-26 23:50:30|540.42|537.62|540.34|537.54|540.42|537.62|540.34|537.54|0
1627343440000|2021-07-26 23:50:40|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1627343470000|2021-07-26 23:51:10|540.42|537.62|540.34|537.54|540.42|537.62|540.34|537.54|0
1627343520000|2021-07-26 23:52:00|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1627343540000|2021-07-26 23:52:20|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1627343690000|2021-07-26 23:54:50|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1627343700000|2021-07-26 23:55:00|540.52|537.72|540.34|537.54|540.52|537.72|540.34|537.54|0
1627343720000|2021-07-26 23:55:20|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1627343730000|2021-07-26 23:55:30|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1627343740000|2021-07-26 23:55:40|539.97|537.17|540.06|537.26|540.15|537.35|539.97|537.17|0
1627343750000|2021-07-26 23:55:50|540.15|537.35|540.06|537.26|540.15|537.35|540.06|537.26|0
1627343760000|2021-07-26 23:56:00|540.15|537.35|539.79|536.99|540.15|537.35|539.79|536.99|0
1627343790000|2021-07-26 23:56:30|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1627343800000|2021-07-26 23:56:40|539.79|536.99|539.97|537.17|539.97|537.17|539.79|536.99|0
1627343820000|2021-07-26 23:57:00|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1627343840000|2021-07-26 23:57:20|539.6|536.8|539.6|536.8|539.79|536.99|539.6|536.8|0
1627343850000|2021-07-26 23:57:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1627343880000|2021-07-26 23:58:00|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627343890000|2021-07-26 23:58:10|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1627343910000|2021-07-26 23:58:30|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1627343940000|2021-07-26 23:59:00|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1627343950000|2021-07-26 23:59:10|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627343960000|2021-07-26 23:59:20|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1627343970000|2021-07-26 23:59:30|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1627343980000|2021-07-26 23:59:40|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627344000000|2021-07-27 00:00:00|539.42|536.62|539.24|536.44|539.42|536.62|539.24|536.44|0
1627344010000|2021-07-27 00:00:10|539.42|536.62|539.24|536.44|539.42|536.62|539.24|536.44|0
1627344030000|2021-07-27 00:00:30|539.06|536.26|539.06|536.26|539.24|536.44|539.06|536.26|0
1627344040000|2021-07-27 00:00:40|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1627344050000|2021-07-27 00:00:50|538.87|536.07|538.87|536.07|538.87|536.07|538.78|535.98|0
1627344060000|2021-07-27 00:01:00|538.69|535.89|538.87|536.07|538.87|536.07|538.69|535.89|0
1627344070000|2021-07-27 00:01:10|538.69|535.89|538.87|536.07|538.87|536.07|538.69|535.89|0
1627344080000|2021-07-27 00:01:20|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1627344090000|2021-07-27 00:01:30|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1627344110000|2021-07-27 00:01:50|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1627344130000|2021-07-27 00:02:10|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1627344140000|2021-07-27 00:02:20|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1627344150000|2021-07-27 00:02:30|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1627344160000|2021-07-27 00:02:40|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1627344170000|2021-07-27 00:02:50|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1627344190000|2021-07-27 00:03:10|538.51|535.71|538.51|535.71|538.69|535.89|538.51|535.71|0
1627344210000|2021-07-27 00:03:30|538.69|535.89|538.78|535.98|538.87|536.07|538.69|535.89|0
1627344220000|2021-07-27 00:03:40|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1627344230000|2021-07-27 00:03:50|538.6|535.8|538.69|535.89|538.69|535.89|538.51|535.71|0
1627344240000|2021-07-27 00:04:00|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1627344250000|2021-07-27 00:04:10|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1627344270000|2021-07-27 00:04:30|538.96|536.16|539.05|536.25|539.05|536.25|538.96|536.16|0
1627344280000|2021-07-27 00:04:40|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1627344300000|2021-07-27 00:05:00|538.96|536.16|539.05|536.25|539.05|536.25|538.87|536.07|0
1627344320000|2021-07-27 00:05:20|539.24|536.44|539.14|536.34|539.24|536.44|539.14|536.34|0
1627344330000|2021-07-27 00:05:30|539.24|536.44|539.42|536.62|539.42|536.62|539.24|536.44|0
1627344340000|2021-07-27 00:05:40|539.6|536.8|539.69|536.89|539.78|536.98|539.6|536.8|0
1627344350000|2021-07-27 00:05:50|539.78|536.98|539.78|536.98|539.78|536.98|539.6|536.8|0
1627344360000|2021-07-27 00:06:00|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1627344370000|2021-07-27 00:06:10|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344380000|2021-07-27 00:06:20|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627344410000|2021-07-27 00:06:50|539.51|536.71|539.42|536.62|539.51|536.71|539.42|536.62|0
1627344440000|2021-07-27 00:07:20|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1627344450000|2021-07-27 00:07:30|539.05|536.25|539.24|536.44|539.24|536.44|539.05|536.25|0
1627344470000|2021-07-27 00:07:50|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1627344480000|2021-07-27 00:08:00|539.6|536.8|539.6|536.8|539.6|536.8|539.42|536.62|0
1627344490000|2021-07-27 00:08:10|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1627344500000|2021-07-27 00:08:20|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344520000|2021-07-27 00:08:40|539.87|537.07|539.78|536.98|539.97|537.17|539.78|536.98|0
1627344540000|2021-07-27 00:09:00|539.87|537.07|539.78|536.98|539.96|537.16|539.78|536.98|0
1627344570000|2021-07-27 00:09:30|539.69|536.89|539.78|536.98|539.78|536.98|539.69|536.89|0
1627344580000|2021-07-27 00:09:40|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627344590000|2021-07-27 00:09:50|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344600000|2021-07-27 00:10:00|539.96|537.16|539.78|536.98|539.96|537.16|539.78|536.98|0
1627344610000|2021-07-27 00:10:10|539.6|536.8|539.69|536.89|539.69|536.89|539.6|536.8|0
1627344620000|2021-07-27 00:10:20|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344640000|2021-07-27 00:10:40|539.6|536.8|539.42|536.62|539.6|536.8|539.42|536.62|0
1627344650000|2021-07-27 00:10:50|539.23|536.43|539.05|536.25|539.23|536.43|539.05|536.25|0
1627344660000|2021-07-27 00:11:00|539.14|536.34|539.05|536.25|539.14|536.34|539.05|536.25|0
1627344690000|2021-07-27 00:11:30|539.23|536.43|539.14|536.34|539.23|536.43|539.05|536.25|0
1627344700000|2021-07-27 00:11:40|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1627344710000|2021-07-27 00:11:50|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1627344720000|2021-07-27 00:12:00|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1627344740000|2021-07-27 00:12:20|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1627344770000|2021-07-27 00:12:50|539.5|536.7|539.78|536.98|539.78|536.98|539.5|536.7|0
1627344780000|2021-07-27 00:13:00|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1627344790000|2021-07-27 00:13:10|539.78|536.98|540.15|537.35|540.15|537.35|539.78|536.98|0
1627344800000|2021-07-27 00:13:20|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1627344810000|2021-07-27 00:13:30|540.33|537.53|540.33|537.53|540.42|537.62|540.33|537.53|0
1627344830000|2021-07-27 00:13:50|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1627344840000|2021-07-27 00:14:00|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1627344850000|2021-07-27 00:14:10|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1627344860000|2021-07-27 00:14:20|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1627344870000|2021-07-27 00:14:30|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344880000|2021-07-27 00:14:40|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627344900000|2021-07-27 00:15:00|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627344920000|2021-07-27 00:15:20|539.96|537.16|539.96|537.16|540.14|537.34|539.96|537.16|0
1627344930000|2021-07-27 00:15:30|540.14|537.34|540.14|537.34|540.33|537.53|540.14|537.34|0
1627344940000|2021-07-27 00:15:40|540.33|537.53|540.14|537.34|540.33|537.53|540.14|537.34|0
1627344950000|2021-07-27 00:15:50|539.96|537.16|539.78|536.98|539.96|537.16|539.78|536.98|0
1627344960000|2021-07-27 00:16:00|539.6|536.8|539.41|536.61|539.6|536.8|539.41|536.61|0
1627344970000|2021-07-27 00:16:10|539.6|536.8|539.41|536.61|539.6|536.8|539.41|536.61|0
1627345000000|2021-07-27 00:16:40|539.23|536.43|539.32|536.52|539.32|536.52|539.23|536.43|0
1627345010000|2021-07-27 00:16:50|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1627345020000|2021-07-27 00:17:00|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1627345070000|2021-07-27 00:17:50|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627345080000|2021-07-27 00:18:00|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627345090000|2021-07-27 00:18:10|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1627345100000|2021-07-27 00:18:20|539.78|536.98|539.96|537.16|539.96|537.16|539.78|536.98|0
1627345110000|2021-07-27 00:18:30|539.87|537.07|539.78|536.98|539.87|537.07|539.78|536.98|0
1627345120000|2021-07-27 00:18:40|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1627345130000|2021-07-27 00:18:50|539.78|536.98|539.96|537.16|539.96|537.16|539.78|536.98|0
1627345160000|2021-07-27 00:19:20|539.78|536.98|539.6|536.8|539.78|536.98|539.6|536.8|0
1627345170000|2021-07-27 00:19:30|539.78|536.98|539.96|537.16|539.96|537.16|539.78|536.98|0
1627345180000|2021-07-27 00:19:40|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627345200000|2021-07-27 00:20:00|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627345210000|2021-07-27 00:20:10|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1627345220000|2021-07-27 00:20:20|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1627345230000|2021-07-27 00:20:30|539.78|536.98|539.78|536.98|539.78|536.98|539.68|536.88|0
1627345240000|2021-07-27 00:20:40|539.96|537.16|539.78|536.98|539.96|537.16|539.78|536.98|0
1627345250000|2021-07-27 00:20:50|539.87|537.07|539.78|536.98|539.87|537.07|539.78|536.98|0
1627345260000|2021-07-27 00:21:00|539.87|537.07|539.78|536.98|539.96|537.16|539.78|536.98|0
1627345270000|2021-07-27 00:21:10|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1627345280000|2021-07-27 00:21:20|539.78|536.98|539.68|536.88|539.78|536.98|539.6|536.8|0
1627345290000|2021-07-27 00:21:30|539.6|536.8|539.6|536.8|539.68|536.88|539.6|536.8|0
1627345300000|2021-07-27 00:21:40|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1627345310000|2021-07-27 00:21:50|539.78|536.98|539.59|536.79|539.78|536.98|539.59|536.79|0
1627345320000|2021-07-27 00:22:00|539.78|536.98|539.59|536.79|539.78|536.98|539.59|536.79|0
1627345350000|2021-07-27 00:22:30|539.41|536.61|539.59|536.79|539.59|536.79|539.41|536.61|0
1627345370000|2021-07-27 00:22:50|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1627345380000|2021-07-27 00:23:00|539.59|536.79|539.68|536.88|539.78|536.98|539.59|536.79|0
1627345390000|2021-07-27 00:23:10|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1627345400000|2021-07-27 00:23:20|539.5|536.7|539.59|536.79|539.59|536.79|539.5|536.7|0
1627345410000|2021-07-27 00:23:30|539.41|536.61|539.5|536.7|539.5|536.7|539.41|536.61|0
1627345420000|2021-07-27 00:23:40|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1627345440000|2021-07-27 00:24:00|539.32|536.52|539.23|536.43|539.32|536.52|539.23|536.43|0
1627345460000|2021-07-27 00:24:20|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1627345500000|2021-07-27 00:25:00|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1627345510000|2021-07-27 00:25:10|538.68|535.88|538.86|536.06|538.86|536.06|538.68|535.88|0
1627345520000|2021-07-27 00:25:20|538.77|535.97|538.86|536.06|538.86|536.06|538.77|535.97|0
1627345530000|2021-07-27 00:25:30|539.05|536.25|538.86|536.06|539.05|536.25|538.86|536.06|0
1627345540000|2021-07-27 00:25:40|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1627345550000|2021-07-27 00:25:50|538.95|536.15|539.05|536.25|539.05|536.25|538.95|536.15|0
1627345560000|2021-07-27 00:26:00|538.86|536.06|539.05|536.25|539.05|536.25|538.86|536.06|0
1627345590000|2021-07-27 00:26:30|538.86|536.06|538.95|536.15|538.95|536.15|538.86|536.06|0
1627345600000|2021-07-27 00:26:40|539.05|536.25|538.95|536.15|539.05|536.25|538.86|536.06|0
1627345610000|2021-07-27 00:26:50|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1627345620000|2021-07-27 00:27:00|539.05|536.25|538.86|536.06|539.05|536.25|538.86|536.06|0
1627345630000|2021-07-27 00:27:10|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1627345660000|2021-07-27 00:27:40|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1627345670000|2021-07-27 00:27:50|538.95|536.15|539.05|536.25|539.05|536.25|538.95|536.15|0
1627345700000|2021-07-27 00:28:20|539.13|536.33|539.05|536.25|539.13|536.33|539.05|536.25|0
1627345720000|2021-07-27 00:28:40|539.23|536.43|539.23|536.43|539.23|536.43|539.13|536.33|0
1627345730000|2021-07-27 00:28:50|539.13|536.33|539.04|536.24|539.13|536.33|539.04|536.24|0
1627345740000|2021-07-27 00:29:00|539.23|536.43|539.41|536.61|539.41|536.61|539.23|536.43|0
1627345750000|2021-07-27 00:29:10|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1627345770000|2021-07-27 00:29:30|539.31|536.51|539.41|536.61|539.41|536.61|539.31|536.51|0
1627345800000|2021-07-27 00:30:00|539.31|536.51|539.41|536.61|539.41|536.61|539.31|536.51|0
1627345810000|2021-07-27 00:30:10|539.31|536.51|539.23|536.43|539.31|536.51|539.23|536.43|0
1627345850000|2021-07-27 00:30:50|539.04|536.24|539.04|536.24|539.23|536.43|539.04|536.24|0
1627345910000|2021-07-27 00:31:50|539.23|536.43|539.04|536.24|539.23|536.43|539.04|536.24|0
1627345920000|2021-07-27 00:32:00|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1627345930000|2021-07-27 00:32:10|539.04|536.24|538.86|536.06|539.04|536.24|538.86|536.06|0
1627345960000|2021-07-27 00:32:40|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1627345990000|2021-07-27 00:33:10|538.86|536.06|538.86|536.06|539.04|536.24|538.86|536.06|0
1627346050000|2021-07-27 00:34:10|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1627346060000|2021-07-27 00:34:20|537.77|534.97|537.58|534.78|537.77|534.97|537.58|534.78|0
1627346090000|2021-07-27 00:34:50|537.95|535.15|538.13|535.33|538.13|535.33|537.95|535.15|0
1627346100000|2021-07-27 00:35:00|538.22|535.42|538.31|535.51|538.31|535.51|538.22|535.42|0
1627346110000|2021-07-27 00:35:10|538.4|535.6|538.31|535.51|538.5|535.7|538.31|535.51|0
1627346120000|2021-07-27 00:35:20|538.5|535.7|538.5|535.7|538.5|535.7|538.4|535.6|0
1627346130000|2021-07-27 00:35:30|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1627346140000|2021-07-27 00:35:40|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1627346160000|2021-07-27 00:36:00|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1627346170000|2021-07-27 00:36:10|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1627346180000|2021-07-27 00:36:20|538.49|535.69|538.31|535.51|538.49|535.69|538.31|535.51|0
1627346200000|2021-07-27 00:36:40|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1627346210000|2021-07-27 00:36:50|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1627346220000|2021-07-27 00:37:00|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1627346230000|2021-07-27 00:37:10|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1627346260000|2021-07-27 00:37:40|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1627346270000|2021-07-27 00:37:50|537.95|535.15|537.77|534.97|537.95|535.15|537.77|534.97|0
1627346280000|2021-07-27 00:38:00|537.58|534.78|537.4|534.6|537.58|534.78|537.4|534.6|0
1627346290000|2021-07-27 00:38:10|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1627346310000|2021-07-27 00:38:30|537.77|534.97|537.95|535.15|537.95|535.15|537.77|534.97|0
1627346320000|2021-07-27 00:38:40|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1627346330000|2021-07-27 00:38:50|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1627346340000|2021-07-27 00:39:00|537.85|535.05|537.76|534.96|537.85|535.05|537.76|534.96|0
1627346350000|2021-07-27 00:39:10|537.85|535.05|537.95|535.15|537.95|535.15|537.85|535.05|0
1627346380000|2021-07-27 00:39:40|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1627346400000|2021-07-27 00:40:00|537.58|534.78|537.76|534.96|537.76|534.96|537.58|534.78|0
1627346430000|2021-07-27 00:40:30|537.85|535.05|537.95|535.15|537.95|535.15|537.85|535.05|0
1627346460000|2021-07-27 00:41:00|537.85|535.05|537.4|534.6|537.85|535.05|537.4|534.6|0
1627346470000|2021-07-27 00:41:10|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1627346480000|2021-07-27 00:41:20|537.04|534.24|537.22|534.42|537.22|534.42|537.04|534.24|0
1627346490000|2021-07-27 00:41:30|537.04|534.24|537.04|534.24|537.04|534.24|536.85|534.05|0
1627346500000|2021-07-27 00:41:40|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1627346510000|2021-07-27 00:41:50|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1627346540000|2021-07-27 00:42:20|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627346550000|2021-07-27 00:42:30|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1627346580000|2021-07-27 00:43:00|537.3|534.5|537.22|534.42|537.3|534.5|537.22|534.42|0
1627346610000|2021-07-27 00:43:30|537.3|534.5|537.4|534.6|537.4|534.6|537.3|534.5|0
1627346640000|2021-07-27 00:44:00|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1627346650000|2021-07-27 00:44:10|537.03|534.23|537.22|534.42|537.22|534.42|537.03|534.23|0
1627346660000|2021-07-27 00:44:20|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627346680000|2021-07-27 00:44:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1627346700000|2021-07-27 00:45:00|536.67|533.87|537.03|534.23|537.03|534.23|536.67|533.87|0
1627346720000|2021-07-27 00:45:20|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1627346740000|2021-07-27 00:45:40|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1627346770000|2021-07-27 00:46:10|537.58|534.78|537.4|534.6|537.58|534.78|537.4|534.6|0
1627346790000|2021-07-27 00:46:30|537.22|534.42|537.4|534.6|537.4|534.6|537.22|534.42|0
1627346800000|2021-07-27 00:46:40|537.58|534.78|537.76|534.96|537.76|534.96|537.58|534.78|0
1627346810000|2021-07-27 00:46:50|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1627346820000|2021-07-27 00:47:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1627346840000|2021-07-27 00:47:20|537.85|535.05|537.76|534.96|537.85|535.05|537.76|534.96|0
1627346870000|2021-07-27 00:47:50|537.94|535.14|537.94|535.14|537.94|535.14|537.94|535.14|0
1627346880000|2021-07-27 00:48:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1627346950000|2021-07-27 00:49:10|537.58|534.78|537.58|534.78|537.76|534.96|537.58|534.78|0
1627346970000|2021-07-27 00:49:30|537.48|534.68|537.4|534.6|537.48|534.68|537.4|534.6|0
1627346980000|2021-07-27 00:49:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1627346990000|2021-07-27 00:49:50|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1627347000000|2021-07-27 00:50:00|537.21|534.41|537.4|534.6|537.4|534.6|537.21|534.41|0
1627347020000|2021-07-27 00:50:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347030000|2021-07-27 00:50:30|537.4|534.6|537.3|534.5|537.4|534.6|537.3|534.5|0
1627347040000|2021-07-27 00:50:40|537.4|534.6|537.21|534.41|537.4|534.6|537.21|534.41|0
1627347050000|2021-07-27 00:50:50|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1627347060000|2021-07-27 00:51:00|537.21|534.41|537.4|534.6|537.4|534.6|537.21|534.41|0
1627347070000|2021-07-27 00:51:10|537.3|534.5|537.4|534.6|537.4|534.6|537.3|534.5|0
1627347160000|2021-07-27 00:52:40|537.21|534.41|537.4|534.6|537.4|534.6|537.21|534.41|0
1627347170000|2021-07-27 00:52:50|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1627347180000|2021-07-27 00:53:00|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1627347200000|2021-07-27 00:53:20|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347220000|2021-07-27 00:53:40|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347240000|2021-07-27 00:54:00|537.12|534.32|537.03|534.23|537.21|534.41|537.03|534.23|0
1627347290000|2021-07-27 00:54:50|536.85|534.05|536.85|534.05|536.85|534.05|536.67|533.87|0
1627347300000|2021-07-27 00:55:00|536.67|533.87|536.48|533.68|536.67|533.87|536.48|533.68|0
1627347310000|2021-07-27 00:55:10|536.67|533.87|536.57|533.77|536.67|533.87|536.48|533.68|0
1627347320000|2021-07-27 00:55:20|536.48|533.68|536.67|533.87|536.67|533.87|536.48|533.68|0
1627347340000|2021-07-27 00:55:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1627347350000|2021-07-27 00:55:50|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1627347360000|2021-07-27 00:56:00|536.75|533.95|537.03|534.23|537.03|534.23|536.75|533.95|0
1627347380000|2021-07-27 00:56:20|537.21|534.41|537.03|534.23|537.21|534.41|537.03|534.23|0
1627347390000|2021-07-27 00:56:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1627347400000|2021-07-27 00:56:40|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347410000|2021-07-27 00:56:50|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347420000|2021-07-27 00:57:00|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347450000|2021-07-27 00:57:30|537.39|534.59|537.21|534.41|537.39|534.59|537.21|534.41|0
1627347470000|2021-07-27 00:57:50|537.3|534.5|537.3|534.5|537.3|534.5|537.21|534.41|0
1627347480000|2021-07-27 00:58:00|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347490000|2021-07-27 00:58:10|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1627347500000|2021-07-27 00:58:20|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1627347520000|2021-07-27 00:58:40|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1627347540000|2021-07-27 00:59:00|537.57|534.77|537.76|534.96|537.76|534.96|537.57|534.77|0
1627347550000|2021-07-27 00:59:10|537.66|534.86|537.57|534.77|537.66|534.86|537.57|534.77|0
1627347600000|2021-07-27 01:00:00|537.39|534.59|537.21|534.41|537.39|534.59|537.21|534.41|0
1627347610000|2021-07-27 01:00:10|537.39|534.59|537.39|534.59|537.57|534.77|537.39|534.59|0
1627347620000|2021-07-27 01:00:20|537.21|534.41|537.03|534.23|537.21|534.41|537.03|534.23|0
1627347630000|2021-07-27 01:00:30|537.21|534.41|537.03|534.23|537.21|534.41|537.03|534.23|0
1627347640000|2021-07-27 01:00:40|536.93|534.13|537.03|534.23|537.03|534.23|536.93|534.13|0
1627347650000|2021-07-27 01:00:50|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347660000|2021-07-27 01:01:00|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627347670000|2021-07-27 01:01:10|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347680000|2021-07-27 01:01:20|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347700000|2021-07-27 01:01:40|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1627347750000|2021-07-27 01:02:30|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627347760000|2021-07-27 01:02:40|537.39|534.59|537.57|534.77|537.57|534.77|537.39|534.59|0
1627347780000|2021-07-27 01:03:00|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347810000|2021-07-27 01:03:30|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627347820000|2021-07-27 01:03:40|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347840000|2021-07-27 01:04:00|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627347860000|2021-07-27 01:04:20|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627347870000|2021-07-27 01:04:30|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347890000|2021-07-27 01:04:50|537.39|534.59|537.39|534.59|537.39|534.59|537.21|534.41|0
1627347900000|2021-07-27 01:05:00|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347920000|2021-07-27 01:05:20|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627347930000|2021-07-27 01:05:30|537.11|534.31|537.21|534.41|537.21|534.41|537.11|534.31|0
1627347950000|2021-07-27 01:05:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627347960000|2021-07-27 01:06:00|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627347970000|2021-07-27 01:06:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627348000000|2021-07-27 01:06:40|537.21|534.41|537.39|534.59|537.39|534.59|537.21|534.41|0
1627348030000|2021-07-27 01:07:10|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1627348040000|2021-07-27 01:07:20|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627348060000|2021-07-27 01:07:40|537.39|534.59|537.57|534.77|537.57|534.77|537.39|534.59|0
1627348090000|2021-07-27 01:08:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1627348110000|2021-07-27 01:08:30|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627348130000|2021-07-27 01:08:50|537.39|534.59|537.57|534.77|537.57|534.77|537.39|534.59|0
1627348150000|2021-07-27 01:09:10|537.39|534.59|537.48|534.68|537.48|534.68|537.39|534.59|0
1627348160000|2021-07-27 01:09:20|537.39|534.59|537.02|534.22|537.39|534.59|537.02|534.22|0
1627348220000|2021-07-27 01:10:20|536.84|534.04|536.66|533.86|536.84|534.04|536.66|533.86|0
1627348230000|2021-07-27 01:10:30|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1627348260000|2021-07-27 01:11:00|536.38|533.58|536.11|533.31|536.38|533.58|536.11|533.31|0
1627348270000|2021-07-27 01:11:10|536.3|533.5|536.11|533.31|536.3|533.5|536.11|533.31|0
1627348290000|2021-07-27 01:11:30|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1627348360000|2021-07-27 01:12:40|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1627348370000|2021-07-27 01:12:50|536.66|533.86|536.66|533.86|536.66|533.86|536.66|533.86|0
1627348380000|2021-07-27 01:13:00|536.48|533.68|536.66|533.86|536.66|533.86|536.48|533.68|0
1627348410000|2021-07-27 01:13:30|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1627348420000|2021-07-27 01:13:40|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1627348430000|2021-07-27 01:13:50|536.66|533.86|536.66|533.86|536.66|533.86|536.48|533.68|0
1627348440000|2021-07-27 01:14:00|536.48|533.68|536.66|533.86|536.66|533.86|536.48|533.68|0
1627348460000|2021-07-27 01:14:20|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1627348500000|2021-07-27 01:15:00|537.2|534.4|537.39|534.59|537.39|534.59|537.2|534.4|0
1627348510000|2021-07-27 01:15:10|537.57|534.77|537.39|534.59|537.57|534.77|537.39|534.59|0
1627348520000|2021-07-27 01:15:20|537.29|534.49|537.2|534.4|537.29|534.49|537.2|534.4|0
1627348530000|2021-07-27 01:15:30|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1627348540000|2021-07-27 01:15:40|536.84|534.04|536.84|534.04|536.84|534.04|536.66|533.86|0
1627348550000|2021-07-27 01:15:50|536.66|533.86|536.84|534.04|536.84|534.04|536.66|533.86|0
1627348560000|2021-07-27 01:16:00|536.66|533.86|536.66|533.86|536.66|533.86|536.48|533.68|0
1627348570000|2021-07-27 01:16:10|536.56|533.76|536.48|533.68|536.56|533.76|536.48|533.68|0
1627348580000|2021-07-27 01:16:20|536.56|533.76|536.48|533.68|536.66|533.86|536.48|533.68|0
1627348590000|2021-07-27 01:16:30|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1627348610000|2021-07-27 01:16:50|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1627348620000|2021-07-27 01:17:00|536.66|533.86|536.48|533.68|536.66|533.86|536.48|533.68|0
1627348630000|2021-07-27 01:17:10|536.56|533.76|536.66|533.86|536.66|533.86|536.56|533.76|0
1627348640000|2021-07-27 01:17:20|536.84|534.04|536.93|534.13|536.93|534.13|536.84|534.04|0
1627348650000|2021-07-27 01:17:30|537.02|534.22|537.2|534.4|537.2|534.4|537.02|534.22|0
1627348660000|2021-07-27 01:17:40|537.39|534.59|537.2|534.4|537.39|534.59|537.2|534.4|0
1627348670000|2021-07-27 01:17:50|537.02|534.22|537.02|534.22|537.02|534.22|536.93|534.13|0
1627348680000|2021-07-27 01:18:00|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1627348690000|2021-07-27 01:18:10|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1627348740000|2021-07-27 01:19:00|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1627348750000|2021-07-27 01:19:10|536.93|534.13|537.02|534.22|537.02|534.22|536.84|534.04|0
1627348780000|2021-07-27 01:19:40|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1627348790000|2021-07-27 01:19:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1627348800000|2021-07-27 01:20:00|537.11|534.31|537.38|534.58|537.38|534.58|537.11|534.31|0
1627348830000|2021-07-27 01:20:30|537.57|534.77|537.47|534.67|537.57|534.77|537.47|534.67|0
1627348840000|2021-07-27 01:20:40|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1627348860000|2021-07-27 01:21:00|537.38|534.58|537.2|534.4|537.38|534.58|537.2|534.4|0
1627348870000|2021-07-27 01:21:10|537.38|534.58|537.29|534.49|537.38|534.58|537.29|534.49|0
1627348880000|2021-07-27 01:21:20|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1627348930000|2021-07-27 01:22:10|537.2|534.4|537.38|534.58|537.38|534.58|537.2|534.4|0
1627348940000|2021-07-27 01:22:20|537.29|534.49|537.38|534.58|537.38|534.58|537.29|534.49|0
1627348950000|2021-07-27 01:22:30|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1627348960000|2021-07-27 01:22:40|537.02|534.22|536.84|534.04|537.02|534.22|536.84|534.04|0
1627348970000|2021-07-27 01:22:50|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1627348990000|2021-07-27 01:23:10|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1627349000000|2021-07-27 01:23:20|537.02|534.22|537.2|534.4|537.2|534.4|537.02|534.22|0
1627349040000|2021-07-27 01:24:00|537.02|534.22|537.2|534.4|537.2|534.4|537.02|534.22|0
1627349050000|2021-07-27 01:24:10|537.38|534.58|537.38|534.58|537.38|534.58|537.29|534.49|0
1627349060000|2021-07-27 01:24:20|537.57|534.77|537.57|534.77|537.57|534.77|537.47|534.67|0
1627349070000|2021-07-27 01:24:30|537.38|534.58|537.57|534.77|537.57|534.77|537.38|534.58|0
1627349080000|2021-07-27 01:24:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627349090000|2021-07-27 01:24:50|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627349100000|2021-07-27 01:25:00|537.93|535.13|537.93|535.13|537.93|535.13|537.75|534.95|0
1627349110000|2021-07-27 01:25:10|537.75|534.95|537.56|534.76|537.75|534.95|537.56|534.76|0
1627349130000|2021-07-27 01:25:30|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627349150000|2021-07-27 01:25:50|537.56|534.76|537.56|534.76|537.75|534.95|537.56|534.76|0
1627349160000|2021-07-27 01:26:00|537.65|534.85|537.56|534.76|537.75|534.95|537.56|534.76|0
1627349170000|2021-07-27 01:26:10|537.75|534.95|537.75|534.95|537.75|534.95|537.56|534.76|0
1627349180000|2021-07-27 01:26:20|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1627349190000|2021-07-27 01:26:30|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627349200000|2021-07-27 01:26:40|537.56|534.76|537.75|534.95|537.75|534.95|537.56|534.76|0
1627349210000|2021-07-27 01:26:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627349220000|2021-07-27 01:27:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627349230000|2021-07-27 01:27:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627349250000|2021-07-27 01:27:30|537.65|534.85|537.75|534.95|537.75|534.95|537.65|534.85|0
1627349310000|2021-07-27 01:28:30|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627349340000|2021-07-27 01:29:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1627349350000|2021-07-27 01:29:10|537.93|535.13|537.75|534.95|537.93|535.13|537.75|534.95|0
1627349360000|2021-07-27 01:29:20|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1627349370000|2021-07-27 01:29:30|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627349380000|2021-07-27 01:29:40|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1627349390000|2021-07-27 01:29:50|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1627349400000|2021-07-27 01:30:00|538.38|535.58|538.01|535.21|538.47|535.67|538.01|535.21|0
1627349410000|2021-07-27 01:30:10|537.93|535.13|537.93|535.13|537.93|535.13|537.75|534.95|0
1627349420000|2021-07-27 01:30:20|537.75|534.95|537.74|534.94|537.75|534.95|537.74|534.94|0
1627349430000|2021-07-27 01:30:30|537.93|535.13|537.93|535.13|537.93|535.13|537.74|534.94|0
1627349440000|2021-07-27 01:30:40|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627349450000|2021-07-27 01:30:50|538.29|535.49|538.11|535.31|538.29|535.49|538.11|535.31|0
1627349460000|2021-07-27 01:31:00|538.2|535.4|538.11|535.31|538.2|535.4|538.11|535.31|0
1627349470000|2021-07-27 01:31:10|538.2|535.4|538.11|535.31|538.2|535.4|538.11|535.31|0
1627349480000|2021-07-27 01:31:20|538.29|535.49|538.29|535.49|538.29|535.49|538.11|535.31|0
1627349500000|2021-07-27 01:31:40|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1627349510000|2021-07-27 01:31:50|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1627349520000|2021-07-27 01:32:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1627349530000|2021-07-27 01:32:10|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1627349540000|2021-07-27 01:32:20|538.11|535.31|538.29|535.49|538.29|535.49|538.11|535.31|0
1627349550000|2021-07-27 01:32:30|538.11|535.31|538.29|535.49|538.29|535.49|538.11|535.31|0
1627349560000|2021-07-27 01:32:40|538.2|535.4|538.11|535.31|538.2|535.4|538.11|535.31|0
1627349580000|2021-07-27 01:33:00|537.93|535.13|538.11|535.31|538.11|535.31|537.93|535.13|0
1627349600000|2021-07-27 01:33:20|538.01|535.21|537.93|535.13|538.11|535.31|537.93|535.13|0
1627349610000|2021-07-27 01:33:30|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627349620000|2021-07-27 01:33:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1627349630000|2021-07-27 01:33:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627349640000|2021-07-27 01:34:00|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627349650000|2021-07-27 01:34:10|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1627349680000|2021-07-27 01:34:40|537.2|534.4|536.92|534.12|537.2|534.4|536.92|534.12|0
1627349690000|2021-07-27 01:34:50|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1627349700000|2021-07-27 01:35:00|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1627349720000|2021-07-27 01:35:20|537.01|534.21|537.2|534.4|537.2|534.4|537.01|534.21|0
1627349730000|2021-07-27 01:35:30|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1627349740000|2021-07-27 01:35:40|537.38|534.58|537.28|534.48|537.38|534.58|537.28|534.48|0
1627349750000|2021-07-27 01:35:50|537.38|534.58|537.38|534.58|537.38|534.58|537.2|534.4|0
1627349760000|2021-07-27 01:36:00|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1627349770000|2021-07-27 01:36:10|537.01|534.21|537.1|534.3|537.2|534.4|537.01|534.21|0
1627349780000|2021-07-27 01:36:20|537.01|534.21|537.2|534.4|537.2|534.4|537.01|534.21|0
1627349790000|2021-07-27 01:36:30|537.28|534.48|537.38|534.58|537.38|534.58|537.28|534.48|0
1627349800000|2021-07-27 01:36:40|537.56|534.76|537.83|535.03|537.83|535.03|537.56|534.76|0
1627349810000|2021-07-27 01:36:50|537.74|534.94|537.92|535.12|537.92|535.12|537.74|534.94|0
1627349820000|2021-07-27 01:37:00|538.11|535.31|538.11|535.31|538.11|535.31|538.01|535.21|0
1627349840000|2021-07-27 01:37:20|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627349850000|2021-07-27 01:37:30|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627349860000|2021-07-27 01:37:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627349870000|2021-07-27 01:37:50|538.11|535.31|537.92|535.12|538.11|535.31|537.92|535.12|0
1627349880000|2021-07-27 01:38:00|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627349900000|2021-07-27 01:38:20|538.29|535.49|538.11|535.31|538.29|535.49|538.11|535.31|0
1627349910000|2021-07-27 01:38:30|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1627349930000|2021-07-27 01:38:50|538.38|535.58|538.47|535.67|538.47|535.67|538.38|535.58|0
1627349940000|2021-07-27 01:39:00|538.56|535.76|538.38|535.58|538.56|535.76|538.38|535.58|0
1627349950000|2021-07-27 01:39:10|538.47|535.67|538.11|535.31|538.47|535.67|538.11|535.31|0
1627349960000|2021-07-27 01:39:20|538.01|535.21|538.11|535.31|538.11|535.31|538.01|535.21|0
1627349970000|2021-07-27 01:39:30|538.01|535.21|537.92|535.12|538.01|535.21|537.92|535.12|0
1627349980000|2021-07-27 01:39:40|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1627349990000|2021-07-27 01:39:50|537.74|534.94|537.92|535.12|537.92|535.12|537.56|534.76|0
1627350000000|2021-07-27 01:40:00|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627350010000|2021-07-27 01:40:10|537.92|535.12|538.11|535.31|538.11|535.31|537.92|535.12|0
1627350040000|2021-07-27 01:40:40|538.01|535.21|538.11|535.31|538.11|535.31|538.01|535.21|0
1627350050000|2021-07-27 01:40:50|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1627350060000|2021-07-27 01:41:00|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1627350070000|2021-07-27 01:41:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1627350080000|2021-07-27 01:41:20|538.29|535.49|538.11|535.31|538.29|535.49|538.11|535.31|0
1627350090000|2021-07-27 01:41:30|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1627350100000|2021-07-27 01:41:40|538.11|535.31|538.29|535.49|538.29|535.49|538.11|535.31|0
1627350110000|2021-07-27 01:41:50|538.11|535.31|538.29|535.49|538.29|535.49|538.11|535.31|0
1627350120000|2021-07-27 01:42:00|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1627350140000|2021-07-27 01:42:20|538.29|535.49|538.47|535.67|538.47|535.67|538.29|535.49|0
1627350150000|2021-07-27 01:42:30|538.29|535.49|538.29|535.49|538.65|535.85|538.29|535.49|0
1627350170000|2021-07-27 01:42:50|538.1|535.3|538.29|535.49|538.29|535.49|538.1|535.3|0
1627350190000|2021-07-27 01:43:10|538.47|535.67|538.29|535.49|538.47|535.67|538.29|535.49|0
1627350200000|2021-07-27 01:43:20|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1627350220000|2021-07-27 01:43:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627350240000|2021-07-27 01:44:00|537.74|534.94|537.92|535.12|538.01|535.21|537.74|534.94|0
1627350260000|2021-07-27 01:44:20|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1627350270000|2021-07-27 01:44:30|537.92|535.12|537.74|534.94|537.92|535.12|537.74|534.94|0
1627350280000|2021-07-27 01:44:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627350290000|2021-07-27 01:44:50|537.74|534.94|537.64|534.84|537.74|534.94|537.64|534.84|0
1627350300000|2021-07-27 01:45:00|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627350310000|2021-07-27 01:45:10|537.56|534.76|537.37|534.57|537.56|534.76|537.28|534.48|0
1627350320000|2021-07-27 01:45:20|537.19|534.39|537.37|534.57|537.37|534.57|537.19|534.39|0
1627350330000|2021-07-27 01:45:30|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1627350340000|2021-07-27 01:45:40|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1627350350000|2021-07-27 01:45:50|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1627350360000|2021-07-27 01:46:00|537.28|534.48|537.19|534.39|537.28|534.48|537.19|534.39|0
1627350370000|2021-07-27 01:46:10|537.01|534.21|537.19|534.39|537.19|534.39|537.01|534.21|0
1627350390000|2021-07-27 01:46:30|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627350400000|2021-07-27 01:46:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627350410000|2021-07-27 01:46:50|537.46|534.66|537.37|534.57|537.46|534.66|537.37|534.57|0
1627350420000|2021-07-27 01:47:00|537.28|534.48|537.37|534.57|537.37|534.57|537.19|534.39|0
1627350430000|2021-07-27 01:47:10|537.19|534.39|537.19|534.39|537.28|534.48|537.19|534.39|0
1627350440000|2021-07-27 01:47:20|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627350450000|2021-07-27 01:47:30|537.46|534.66|537.56|534.76|537.56|534.76|537.37|534.57|0
1627350460000|2021-07-27 01:47:40|537.37|534.57|537.19|534.39|537.37|534.57|537.19|534.39|0
1627350480000|2021-07-27 01:48:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1627350500000|2021-07-27 01:48:20|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1627350510000|2021-07-27 01:48:30|537.28|534.48|537.19|534.39|537.28|534.48|537.19|534.39|0
1627350520000|2021-07-27 01:48:40|537.37|534.57|537.19|534.39|537.37|534.57|537.19|534.39|0
1627350540000|2021-07-27 01:49:00|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1627350550000|2021-07-27 01:49:10|537.19|534.39|537.37|534.57|537.37|534.57|537.19|534.39|0
1627350560000|2021-07-27 01:49:20|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1627350570000|2021-07-27 01:49:30|537.19|534.39|537.28|534.48|537.37|534.57|537.19|534.39|0
1627350580000|2021-07-27 01:49:40|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627350590000|2021-07-27 01:49:50|537.19|534.39|537.37|534.57|537.37|534.57|537.19|534.39|0
1627350600000|2021-07-27 01:50:00|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627350610000|2021-07-27 01:50:10|537.64|534.84|537.74|534.94|537.74|534.94|537.64|534.84|0
1627350620000|2021-07-27 01:50:20|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1627350630000|2021-07-27 01:50:30|537.55|534.75|537.74|534.94|537.74|534.94|537.55|534.75|0
1627350640000|2021-07-27 01:50:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627350650000|2021-07-27 01:50:50|538.01|535.21|538.1|535.3|538.1|535.3|538.01|535.21|0
1627350660000|2021-07-27 01:51:00|537.92|535.12|538.1|535.3|538.1|535.3|537.92|535.12|0
1627350670000|2021-07-27 01:51:10|537.92|535.12|537.82|535.02|537.92|535.12|537.82|535.02|0
1627350680000|2021-07-27 01:51:20|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627350690000|2021-07-27 01:51:30|537.64|534.84|537.64|534.84|537.64|534.84|537.55|534.75|0
1627350700000|2021-07-27 01:51:40|537.55|534.75|537.55|534.75|537.74|534.94|537.55|534.75|0
1627350710000|2021-07-27 01:51:50|537.64|534.84|537.55|534.75|537.64|534.84|537.55|534.75|0
1627350720000|2021-07-27 01:52:00|537.64|534.84|537.74|534.94|537.74|534.94|537.64|534.84|0
1627350740000|2021-07-27 01:52:20|537.64|534.84|537.55|534.75|537.64|534.84|537.55|534.75|0
1627350750000|2021-07-27 01:52:30|537.64|534.84|537.74|534.94|537.74|534.94|537.64|534.84|0
1627350770000|2021-07-27 01:52:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627350780000|2021-07-27 01:53:00|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627350800000|2021-07-27 01:53:20|537.55|534.75|537.64|534.84|537.64|534.84|537.55|534.75|0
1627350810000|2021-07-27 01:53:30|537.55|534.75|537.64|534.84|537.64|534.84|537.55|534.75|0
1627350820000|2021-07-27 01:53:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627350830000|2021-07-27 01:53:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627350870000|2021-07-27 01:54:30|537.64|534.84|537.64|534.84|537.64|534.84|537.55|534.75|0
1627350880000|2021-07-27 01:54:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627350910000|2021-07-27 01:55:10|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627350930000|2021-07-27 01:55:30|537.55|534.75|537.64|534.84|537.64|534.84|537.55|534.75|0
1627350940000|2021-07-27 01:55:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627350960000|2021-07-27 01:56:00|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1627350970000|2021-07-27 01:56:10|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627350980000|2021-07-27 01:56:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1627350990000|2021-07-27 01:56:30|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627351000000|2021-07-27 01:56:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627351010000|2021-07-27 01:56:50|537.37|534.57|537.37|534.57|537.37|534.57|537.19|534.39|0
1627351030000|2021-07-27 01:57:10|537.28|534.48|537.37|534.57|537.37|534.57|537.28|534.48|0
1627351040000|2021-07-27 01:57:20|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1627351050000|2021-07-27 01:57:30|537.28|534.48|537.19|534.39|537.28|534.48|537.19|534.39|0
1627351060000|2021-07-27 01:57:40|537.09|534.29|537.01|534.21|537.09|534.29|537.01|534.21|0
1627351070000|2021-07-27 01:57:50|537.19|534.39|537.19|534.39|537.19|534.39|537.09|534.29|0
1627351080000|2021-07-27 01:58:00|537.28|534.48|537.19|534.39|537.28|534.48|537.19|534.39|0
1627351110000|2021-07-27 01:58:30|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1627351120000|2021-07-27 01:58:40|537.19|534.39|537.01|534.21|537.19|534.39|537.01|534.21|0
1627351140000|2021-07-27 01:59:00|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1627351160000|2021-07-27 01:59:20|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1627351180000|2021-07-27 01:59:40|536.82|534.02|537|534.2|537.01|534.21|536.82|534.02|0
1627351190000|2021-07-27 01:59:50|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1627351200000|2021-07-27 02:00:00|537.19|534.39|537.37|534.57|537.37|534.57|537.19|534.39|0
1627351210000|2021-07-27 02:00:10|537.55|534.75|537.55|534.75|537.55|534.75|537.37|534.57|0
1627351220000|2021-07-27 02:00:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1627351230000|2021-07-27 02:00:30|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627351240000|2021-07-27 02:00:40|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1627351250000|2021-07-27 02:00:50|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1627351290000|2021-07-27 02:01:30|537.82|535.02|537.73|534.93|537.92|535.12|537.73|534.93|0
1627351300000|2021-07-27 02:01:40|537.64|534.84|537.55|534.75|537.73|534.93|537.55|534.75|0
1627351310000|2021-07-27 02:01:50|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1627351320000|2021-07-27 02:02:00|537.82|535.02|537.73|534.93|537.82|535.02|537.73|534.93|0
1627351330000|2021-07-27 02:02:10|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627351340000|2021-07-27 02:02:20|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627351350000|2021-07-27 02:02:30|537.46|534.66|537.55|534.75|537.55|534.75|537.46|534.66|0
1627351360000|2021-07-27 02:02:40|537.46|534.66|537.37|534.57|537.46|534.66|537.37|534.57|0
1627351370000|2021-07-27 02:02:50|537.55|534.75|537.37|534.57|537.55|534.75|537.37|534.57|0
1627351380000|2021-07-27 02:03:00|537.55|534.75|537.73|534.93|537.73|534.93|537.55|534.75|0
1627351390000|2021-07-27 02:03:10|537.64|534.84|537.73|534.93|537.73|534.93|537.64|534.84|0
1627351410000|2021-07-27 02:03:30|537.55|534.75|537.55|534.75|537.64|534.84|537.55|534.75|0
1627351420000|2021-07-27 02:03:40|537.73|534.93|537.55|534.75|537.73|534.93|537.55|534.75|0
1627351430000|2021-07-27 02:03:50|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1627351440000|2021-07-27 02:04:00|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1627351450000|2021-07-27 02:04:10|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1627351460000|2021-07-27 02:04:20|537.82|535.02|537.73|534.93|537.82|535.02|537.73|534.93|0
1627351480000|2021-07-27 02:04:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627351510000|2021-07-27 02:05:10|537.73|534.93|537.64|534.84|537.73|534.93|537.55|534.75|0
1627351520000|2021-07-27 02:05:20|537.73|534.93|537.55|534.75|537.73|534.93|537.55|534.75|0
1627351550000|2021-07-27 02:05:50|537.45|534.65|537.37|534.57|537.45|534.65|537.37|534.57|0
1627351590000|2021-07-27 02:06:30|537.45|534.65|537.37|534.57|537.45|534.65|537.37|534.57|0
1627351600000|2021-07-27 02:06:40|537.55|534.75|537.55|534.75|537.73|534.93|537.55|534.75|0
1627351610000|2021-07-27 02:06:50|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627351620000|2021-07-27 02:07:00|537.55|534.75|537.55|534.75|537.55|534.75|537.45|534.65|0
1627351630000|2021-07-27 02:07:10|537.45|534.65|537.45|534.65|537.55|534.75|537.45|534.65|0
1627351640000|2021-07-27 02:07:20|537.55|534.75|537.73|534.93|537.73|534.93|537.55|534.75|0
1627351650000|2021-07-27 02:07:30|537.55|534.75|537.37|534.57|537.55|534.75|537.37|534.57|0
1627351690000|2021-07-27 02:08:10|537.27|534.47|537.37|534.57|537.37|534.57|537.27|534.47|0
1627351720000|2021-07-27 02:08:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1627351730000|2021-07-27 02:08:50|537.27|534.47|537.18|534.38|537.27|534.47|537.18|534.38|0
1627351750000|2021-07-27 02:09:10|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1627351780000|2021-07-27 02:09:40|537.27|534.47|537.18|534.38|537.27|534.47|537.18|534.38|0
1627351790000|2021-07-27 02:09:50|537.27|534.47|537.18|534.38|537.27|534.47|537.18|534.38|0
1627351840000|2021-07-27 02:10:40|537.37|534.57|537.36|534.56|537.55|534.75|537.36|534.56|0
1627351850000|2021-07-27 02:10:50|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1627351860000|2021-07-27 02:11:00|537.27|534.47|537.36|534.56|537.36|534.56|537.18|534.38|0
1627351880000|2021-07-27 02:11:20|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1627351890000|2021-07-27 02:11:30|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1627351920000|2021-07-27 02:12:00|537.27|534.47|537.36|534.56|537.36|534.56|537.27|534.47|0
1627351950000|2021-07-27 02:12:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1627351960000|2021-07-27 02:12:40|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1627351970000|2021-07-27 02:12:50|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1627351980000|2021-07-27 02:13:00|537.36|534.56|537.36|534.56|537.36|534.56|537.18|534.38|0
1627351990000|2021-07-27 02:13:10|537.55|534.75|537.36|534.56|537.55|534.75|537.36|534.56|0
1627352000000|2021-07-27 02:13:20|537.45|534.65|537.36|534.56|537.45|534.65|537.36|534.56|0
1627352010000|2021-07-27 02:13:30|537.45|534.65|537.36|534.56|537.45|534.65|537.36|534.56|0
1627352020000|2021-07-27 02:13:40|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1627352030000|2021-07-27 02:13:50|537.45|534.65|537.55|534.75|537.55|534.75|537.45|534.65|0
1627352040000|2021-07-27 02:14:00|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1627352080000|2021-07-27 02:14:40|537.18|534.38|537.36|534.56|537.36|534.56|537.18|534.38|0
1627352090000|2021-07-27 02:14:50|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1627352100000|2021-07-27 02:15:00|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1627352110000|2021-07-27 02:15:10|537.18|534.38|537.18|534.38|537.27|534.47|537.18|534.38|0
1627352130000|2021-07-27 02:15:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1627352140000|2021-07-27 02:15:40|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1627352150000|2021-07-27 02:15:50|536.9|534.1|536.82|534.02|536.9|534.1|536.82|534.02|0
1627352160000|2021-07-27 02:16:00|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1627352170000|2021-07-27 02:16:10|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352180000|2021-07-27 02:16:20|536.36|533.56|536.45|533.65|536.45|533.65|536.36|533.56|0
1627352190000|2021-07-27 02:16:30|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1627352220000|2021-07-27 02:17:00|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352240000|2021-07-27 02:17:20|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1627352250000|2021-07-27 02:17:30|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352260000|2021-07-27 02:17:40|536.27|533.47|536.45|533.65|536.45|533.65|536.27|533.47|0
1627352300000|2021-07-27 02:18:20|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1627352310000|2021-07-27 02:18:30|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352320000|2021-07-27 02:18:40|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1627352340000|2021-07-27 02:19:00|536.45|533.65|536.63|533.83|536.63|533.83|536.45|533.65|0
1627352350000|2021-07-27 02:19:10|536.54|533.74|536.45|533.65|536.63|533.83|536.45|533.65|0
1627352370000|2021-07-27 02:19:30|536.54|533.74|536.63|533.83|536.63|533.83|536.54|533.74|0
1627352380000|2021-07-27 02:19:40|536.45|533.65|536.63|533.83|536.63|533.83|536.45|533.65|0
1627352420000|2021-07-27 02:20:20|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352440000|2021-07-27 02:20:40|536.27|533.47|536.45|533.65|536.45|533.65|536.27|533.47|0
1627352470000|2021-07-27 02:21:10|536.36|533.56|536.45|533.65|536.45|533.65|536.36|533.56|0
1627352480000|2021-07-27 02:21:20|536.54|533.74|536.63|533.83|536.63|533.83|536.54|533.74|0
1627352510000|2021-07-27 02:21:50|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1627352520000|2021-07-27 02:22:00|536.63|533.83|536.45|533.65|536.63|533.83|536.45|533.65|0
1627352530000|2021-07-27 02:22:10|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1627352580000|2021-07-27 02:23:00|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1627352640000|2021-07-27 02:24:00|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627352650000|2021-07-27 02:24:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1627352660000|2021-07-27 02:24:20|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627352670000|2021-07-27 02:24:30|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1627352680000|2021-07-27 02:24:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1627352690000|2021-07-27 02:24:50|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627352700000|2021-07-27 02:25:00|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1627352730000|2021-07-27 02:25:30|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627352740000|2021-07-27 02:25:40|535.81|533.01|535.72|532.92|535.9|533.1|535.72|532.92|0
1627352760000|2021-07-27 02:26:00|535.54|532.74|535.54|532.74|535.54|532.74|535.36|532.56|0
1627352780000|2021-07-27 02:26:20|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1627352790000|2021-07-27 02:26:30|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627352800000|2021-07-27 02:26:40|535.72|532.92|535.72|532.92|535.72|532.92|535.63|532.83|0
1627352810000|2021-07-27 02:26:50|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627352820000|2021-07-27 02:27:00|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1627352830000|2021-07-27 02:27:10|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627352840000|2021-07-27 02:27:20|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1627352850000|2021-07-27 02:27:30|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1627352870000|2021-07-27 02:27:50|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1627352880000|2021-07-27 02:28:00|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1627352890000|2021-07-27 02:28:10|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1627352930000|2021-07-27 02:28:50|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1627352940000|2021-07-27 02:29:00|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1627352950000|2021-07-27 02:29:10|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1627352960000|2021-07-27 02:29:20|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1627352980000|2021-07-27 02:29:40|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627352990000|2021-07-27 02:29:50|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1627353000000|2021-07-27 02:30:00|534.81|532.01|535.17|532.37|535.17|532.37|534.81|532.01|0
1627353010000|2021-07-27 02:30:10|535.36|532.56|535.54|532.74|535.54|532.74|535.36|532.56|0
1627353020000|2021-07-27 02:30:20|535.62|532.82|535.81|533.01|535.81|533.01|535.62|532.82|0
1627353030000|2021-07-27 02:30:30|535.72|532.92|535.62|532.82|535.72|532.92|535.54|532.74|0
1627353040000|2021-07-27 02:30:40|535.72|532.92|535.72|532.92|535.72|532.92|535.54|532.74|0
1627353050000|2021-07-27 02:30:50|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627353060000|2021-07-27 02:31:00|535.72|532.92|535.72|532.92|535.72|532.92|535.54|532.74|0
1627353080000|2021-07-27 02:31:20|535.54|532.74|535.54|532.74|535.54|532.74|535.35|532.55|0
1627353090000|2021-07-27 02:31:30|535.35|532.55|535.35|532.55|535.54|532.74|535.35|532.55|0
1627353100000|2021-07-27 02:31:40|535.44|532.64|535.54|532.74|535.54|532.74|535.35|532.55|0
1627353110000|2021-07-27 02:31:50|535.44|532.64|535.35|532.55|535.44|532.64|535.17|532.37|0
1627353120000|2021-07-27 02:32:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627353130000|2021-07-27 02:32:10|535.35|532.55|535.54|532.74|535.54|532.74|535.35|532.55|0
1627353140000|2021-07-27 02:32:20|535.44|532.64|535.54|532.74|535.54|532.74|535.44|532.64|0
1627353150000|2021-07-27 02:32:30|535.62|532.82|535.72|532.92|535.72|532.92|535.62|532.82|0
1627353160000|2021-07-27 02:32:40|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627353170000|2021-07-27 02:32:50|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1627353180000|2021-07-27 02:33:00|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1627353190000|2021-07-27 02:33:10|535.81|533.01|535.9|533.1|535.9|533.1|535.81|533.01|0
1627353200000|2021-07-27 02:33:20|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1627353210000|2021-07-27 02:33:30|535.81|533.01|535.9|533.1|535.9|533.1|535.81|533.01|0
1627353240000|2021-07-27 02:34:00|535.99|533.19|535.9|533.1|535.99|533.19|535.8|533|0
1627353250000|2021-07-27 02:34:10|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1627353260000|2021-07-27 02:34:20|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1627353270000|2021-07-27 02:34:30|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1627353310000|2021-07-27 02:35:10|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1627353320000|2021-07-27 02:35:20|536.26|533.46|536.08|533.28|536.26|533.46|536.08|533.28|0
1627353330000|2021-07-27 02:35:30|536.17|533.37|536.26|533.46|536.26|533.46|536.17|533.37|0
1627353340000|2021-07-27 02:35:40|536.17|533.37|536.26|533.46|536.26|533.46|536.08|533.28|0
1627353350000|2021-07-27 02:35:50|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1627353360000|2021-07-27 02:36:00|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1627353370000|2021-07-27 02:36:10|536.81|534.01|536.63|533.83|536.81|534.01|536.63|533.83|0
1627353380000|2021-07-27 02:36:20|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1627353390000|2021-07-27 02:36:30|536.53|533.73|536.44|533.64|536.53|533.73|536.44|533.64|0
1627353410000|2021-07-27 02:36:50|536.26|533.46|536.44|533.64|536.44|533.64|536.26|533.46|0
1627353430000|2021-07-27 02:37:10|536.26|533.46|536.26|533.46|536.26|533.46|536.08|533.28|0
1627353440000|2021-07-27 02:37:20|536.17|533.37|536.26|533.46|536.26|533.46|536.08|533.28|0
1627353450000|2021-07-27 02:37:30|536.17|533.37|536.17|533.37|536.26|533.46|536.17|533.37|0
1627353460000|2021-07-27 02:37:40|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1627353480000|2021-07-27 02:38:00|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1627353490000|2021-07-27 02:38:10|536.08|533.28|535.9|533.1|536.08|533.28|535.9|533.1|0
1627353510000|2021-07-27 02:38:30|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1627353520000|2021-07-27 02:38:40|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627353540000|2021-07-27 02:39:00|535.8|533|535.72|532.92|535.9|533.1|535.72|532.92|0
1627353550000|2021-07-27 02:39:10|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1627353560000|2021-07-27 02:39:20|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1627353590000|2021-07-27 02:39:50|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1627353600000|2021-07-27 02:40:00|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1627353610000|2021-07-27 02:40:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1627353620000|2021-07-27 02:40:20|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1627353630000|2021-07-27 02:40:30|536.63|533.83|536.62|533.82|536.63|533.83|536.62|533.82|0
1627353650000|2021-07-27 02:40:50|536.81|534.01|536.81|534.01|536.81|534.01|536.62|533.82|0
1627353660000|2021-07-27 02:41:00|536.71|533.91|536.62|533.82|536.71|533.91|536.62|533.82|0
1627353700000|2021-07-27 02:41:40|536.81|534.01|536.62|533.82|536.81|534.01|536.62|533.82|0
1627353710000|2021-07-27 02:41:50|536.71|533.91|536.81|534.01|536.81|534.01|536.62|533.82|0
1627353720000|2021-07-27 02:42:00|536.62|533.82|536.81|534.01|536.81|534.01|536.62|533.82|0
1627353730000|2021-07-27 02:42:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1627353750000|2021-07-27 02:42:30|536.44|533.64|536.44|533.64|536.62|533.82|536.44|533.64|0
1627353760000|2021-07-27 02:42:40|536.62|533.82|536.62|533.82|536.62|533.82|536.53|533.73|0
1627353770000|2021-07-27 02:42:50|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1627353810000|2021-07-27 02:43:30|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1627353820000|2021-07-27 02:43:40|536.44|533.64|536.62|533.82|536.62|533.82|536.44|533.64|0
1627353830000|2021-07-27 02:43:50|536.44|533.64|536.62|533.82|536.62|533.82|536.44|533.64|0
1627353840000|2021-07-27 02:44:00|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1627353850000|2021-07-27 02:44:10|536.62|533.82|536.81|534.01|536.81|534.01|536.62|533.82|0
1627353880000|2021-07-27 02:44:40|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1627353890000|2021-07-27 02:44:50|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1627353900000|2021-07-27 02:45:00|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1627353910000|2021-07-27 02:45:10|537.35|534.55|537.17|534.37|537.35|534.55|537.17|534.37|0
1627353920000|2021-07-27 02:45:20|536.99|534.19|537.17|534.37|537.17|534.37|536.99|534.19|0
1627353930000|2021-07-27 02:45:30|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1627353940000|2021-07-27 02:45:40|537.07|534.27|537.17|534.37|537.17|534.37|537.07|534.27|0
1627353950000|2021-07-27 02:45:50|537.26|534.46|537.35|534.55|537.35|534.55|537.17|534.37|0
1627353960000|2021-07-27 02:46:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627353990000|2021-07-27 02:46:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354000000|2021-07-27 02:46:40|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1627354020000|2021-07-27 02:47:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354040000|2021-07-27 02:47:20|537.53|534.73|537.44|534.64|537.53|534.73|537.35|534.55|0
1627354050000|2021-07-27 02:47:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354070000|2021-07-27 02:47:50|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627354080000|2021-07-27 02:48:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354090000|2021-07-27 02:48:10|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1627354100000|2021-07-27 02:48:20|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1627354110000|2021-07-27 02:48:30|537.44|534.64|537.53|534.73|537.53|534.73|537.44|534.64|0
1627354120000|2021-07-27 02:48:40|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1627354140000|2021-07-27 02:49:00|537.71|534.91|537.71|534.91|537.9|535.1|537.71|534.91|0
1627354160000|2021-07-27 02:49:20|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1627354190000|2021-07-27 02:49:50|537.71|534.91|537.53|534.73|537.71|534.91|537.53|534.73|0
1627354200000|2021-07-27 02:50:00|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1627354210000|2021-07-27 02:50:10|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627354220000|2021-07-27 02:50:20|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1627354230000|2021-07-27 02:50:30|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1627354240000|2021-07-27 02:50:40|537.35|534.55|537.44|534.64|537.44|534.64|537.35|534.55|0
1627354250000|2021-07-27 02:50:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354260000|2021-07-27 02:51:00|537.44|534.64|537.44|534.64|537.53|534.73|537.35|534.55|0
1627354270000|2021-07-27 02:51:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354280000|2021-07-27 02:51:20|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1627354290000|2021-07-27 02:51:30|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1627354300000|2021-07-27 02:51:40|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354320000|2021-07-27 02:52:00|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1627354330000|2021-07-27 02:52:10|537.35|534.55|537.17|534.37|537.35|534.55|537.17|534.37|0
1627354340000|2021-07-27 02:52:20|536.98|534.18|536.98|534.18|537.07|534.27|536.98|534.18|0
1627354350000|2021-07-27 02:52:30|537.17|534.37|536.98|534.18|537.17|534.37|536.98|534.18|0
1627354360000|2021-07-27 02:52:40|537.07|534.27|537.17|534.37|537.17|534.37|537.07|534.27|0
1627354370000|2021-07-27 02:52:50|536.98|534.18|537.17|534.37|537.17|534.37|536.98|534.18|0
1627354380000|2021-07-27 02:53:00|537.25|534.45|537.17|534.37|537.25|534.45|537.17|534.37|0
1627354390000|2021-07-27 02:53:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354400000|2021-07-27 02:53:20|537.17|534.37|536.98|534.18|537.35|534.55|536.98|534.18|0
1627354440000|2021-07-27 02:54:00|537.17|534.37|537.35|534.55|537.35|534.55|537.17|534.37|0
1627354450000|2021-07-27 02:54:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1627354460000|2021-07-27 02:54:20|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1627354470000|2021-07-27 02:54:30|537.07|534.27|537.17|534.37|537.17|534.37|537.07|534.27|0
1627354480000|2021-07-27 02:54:40|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354500000|2021-07-27 02:55:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354520000|2021-07-27 02:55:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627354540000|2021-07-27 02:55:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354550000|2021-07-27 02:55:50|537.62|534.82|537.62|534.82|537.62|534.82|537.53|534.73|0
1627354560000|2021-07-27 02:56:00|537.53|534.73|537.62|534.82|537.62|534.82|537.53|534.73|0
1627354570000|2021-07-27 02:56:10|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1627354600000|2021-07-27 02:56:40|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1627354610000|2021-07-27 02:56:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354630000|2021-07-27 02:57:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354650000|2021-07-27 02:57:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354680000|2021-07-27 02:58:00|537.43|534.63|537.53|534.73|537.53|534.73|537.43|534.63|0
1627354700000|2021-07-27 02:58:20|537.43|534.63|537.35|534.55|537.43|534.63|537.35|534.55|0
1627354710000|2021-07-27 02:58:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354720000|2021-07-27 02:58:40|537.43|534.63|537.53|534.73|537.53|534.73|537.43|534.63|0
1627354740000|2021-07-27 02:59:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1627354750000|2021-07-27 02:59:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354770000|2021-07-27 02:59:30|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1627354790000|2021-07-27 02:59:50|537.8|535|537.71|534.91|537.8|535|537.71|534.91|0
1627354800000|2021-07-27 03:00:00|537.89|535.09|537.89|535.09|537.89|535.09|537.71|534.91|0
1627354810000|2021-07-27 03:00:10|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627354830000|2021-07-27 03:00:30|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1627354840000|2021-07-27 03:00:40|537.8|535|537.89|535.09|537.89|535.09|537.8|535|0
1627354860000|2021-07-27 03:01:00|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1627354870000|2021-07-27 03:01:10|537.8|535|537.71|534.91|537.8|535|537.71|534.91|0
1627354900000|2021-07-27 03:01:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1627354910000|2021-07-27 03:01:50|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627354950000|2021-07-27 03:02:30|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1627354960000|2021-07-27 03:02:40|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1627354970000|2021-07-27 03:02:50|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1627354980000|2021-07-27 03:03:00|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1627355040000|2021-07-27 03:04:00|537.53|534.73|537.53|534.73|537.71|534.91|537.53|534.73|0
1627355080000|2021-07-27 03:04:40|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355100000|2021-07-27 03:05:00|537.16|534.36|537.25|534.45|537.34|534.54|537.16|534.36|0
1627355110000|2021-07-27 03:05:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355140000|2021-07-27 03:05:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355150000|2021-07-27 03:05:50|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1627355170000|2021-07-27 03:06:10|537.34|534.54|537.16|534.36|537.34|534.54|537.16|534.36|0
1627355190000|2021-07-27 03:06:30|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355200000|2021-07-27 03:06:40|537.16|534.36|537.34|534.54|537.34|534.54|537.16|534.36|0
1627355210000|2021-07-27 03:06:50|537.25|534.45|537.16|534.36|537.25|534.45|537.16|534.36|0
1627355220000|2021-07-27 03:07:00|537.34|534.54|537.16|534.36|537.34|534.54|537.16|534.36|0
1627355230000|2021-07-27 03:07:10|537.25|534.45|537.34|534.54|537.34|534.54|537.25|534.45|0
1627355240000|2021-07-27 03:07:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355250000|2021-07-27 03:07:30|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1627355260000|2021-07-27 03:07:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355290000|2021-07-27 03:08:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355300000|2021-07-27 03:08:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355310000|2021-07-27 03:08:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1627355340000|2021-07-27 03:09:00|536.8|534|536.8|534|536.8|534|536.8|534|0
1627355350000|2021-07-27 03:09:10|536.98|534.18|536.98|534.18|536.98|534.18|536.88|534.08|0
1627355370000|2021-07-27 03:09:30|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355380000|2021-07-27 03:09:40|536.98|534.18|537.07|534.27|537.07|534.27|536.98|534.18|0
1627355390000|2021-07-27 03:09:50|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1627355400000|2021-07-27 03:10:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355420000|2021-07-27 03:10:20|537.52|534.72|537.34|534.54|537.52|534.72|537.34|534.54|0
1627355460000|2021-07-27 03:11:00|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1627355470000|2021-07-27 03:11:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355480000|2021-07-27 03:11:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355490000|2021-07-27 03:11:30|537.34|534.54|537.25|534.45|537.34|534.54|537.25|534.45|0
1627355500000|2021-07-27 03:11:40|537.16|534.36|537.25|534.45|537.25|534.45|537.16|534.36|0
1627355510000|2021-07-27 03:11:50|537.34|534.54|537.16|534.36|537.34|534.54|537.16|534.36|0
1627355520000|2021-07-27 03:12:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355530000|2021-07-27 03:12:10|537.52|534.72|537.34|534.54|537.52|534.72|537.34|534.54|0
1627355600000|2021-07-27 03:13:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355610000|2021-07-27 03:13:30|536.98|534.18|537.06|534.26|537.06|534.26|536.98|534.18|0
1627355620000|2021-07-27 03:13:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355630000|2021-07-27 03:13:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1627355640000|2021-07-27 03:14:00|537.06|534.26|537.16|534.36|537.16|534.36|536.98|534.18|0
1627355650000|2021-07-27 03:14:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355680000|2021-07-27 03:14:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1627355690000|2021-07-27 03:14:50|537.34|534.54|537.16|534.36|537.34|534.54|537.16|534.36|0
1627355710000|2021-07-27 03:15:10|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1627355720000|2021-07-27 03:15:20|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1627355730000|2021-07-27 03:15:30|536.98|534.18|536.98|534.18|537.06|534.26|536.98|534.18|0
1627355770000|2021-07-27 03:16:10|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1627355780000|2021-07-27 03:16:20|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1627355790000|2021-07-27 03:16:30|537.34|534.54|537.34|534.54|537.34|534.54|537.24|534.44|0
1627355820000|2021-07-27 03:17:00|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1627355830000|2021-07-27 03:17:10|537.43|534.63|537.52|534.72|537.52|534.72|537.43|534.63|0
1627355870000|2021-07-27 03:17:50|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1627355880000|2021-07-27 03:18:00|537.43|534.63|537.34|534.54|537.43|534.63|537.34|534.54|0
1627355910000|2021-07-27 03:18:30|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1627355920000|2021-07-27 03:18:40|537.7|534.9|537.52|534.72|537.7|534.9|537.52|534.72|0
1627355930000|2021-07-27 03:18:50|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1627355960000|2021-07-27 03:19:20|537.52|534.72|537.34|534.54|537.52|534.72|537.34|534.54|0
1627355970000|2021-07-27 03:19:30|537.52|534.72|537.43|534.63|537.52|534.72|537.43|534.63|0
1627355980000|2021-07-27 03:19:40|537.34|534.54|537.16|534.36|537.34|534.54|537.16|534.36|0
1627355990000|2021-07-27 03:19:50|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1627356000000|2021-07-27 03:20:00|536.79|533.99|536.06|533.26|536.79|533.99|536.06|533.26|0
1627356010000|2021-07-27 03:20:10|536.25|533.45|536.43|533.63|536.43|533.63|536.25|533.45|0
1627356020000|2021-07-27 03:20:20|536.61|533.81|536.79|533.99|536.79|533.99|536.61|533.81|0
1627356040000|2021-07-27 03:20:40|536.97|534.17|536.97|534.17|536.97|534.17|536.88|534.08|0
1627356050000|2021-07-27 03:20:50|536.88|534.08|536.79|533.99|536.88|534.08|536.79|533.99|0
1627356070000|2021-07-27 03:21:10|536.61|533.81|536.51|533.71|536.61|533.81|536.51|533.71|0
1627356080000|2021-07-27 03:21:20|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1627356090000|2021-07-27 03:21:30|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1627356100000|2021-07-27 03:21:40|536.24|533.44|536.15|533.35|536.24|533.44|536.15|533.35|0
1627356110000|2021-07-27 03:21:50|536.24|533.44|536.43|533.63|536.43|533.63|536.24|533.44|0
1627356120000|2021-07-27 03:22:00|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1627356130000|2021-07-27 03:22:10|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1627356140000|2021-07-27 03:22:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1627356160000|2021-07-27 03:22:40|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1627356180000|2021-07-27 03:23:00|535.88|533.08|535.97|533.17|536.06|533.26|535.88|533.08|0
1627356190000|2021-07-27 03:23:10|536.06|533.26|535.97|533.17|536.06|533.26|535.97|533.17|0
1627356200000|2021-07-27 03:23:20|536.06|533.26|536.06|533.26|536.06|533.26|535.97|533.17|0
1627356210000|2021-07-27 03:23:30|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1627356220000|2021-07-27 03:23:40|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1627356230000|2021-07-27 03:23:50|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1627356240000|2021-07-27 03:24:00|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1627356280000|2021-07-27 03:24:40|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1627356290000|2021-07-27 03:24:50|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1627356300000|2021-07-27 03:25:00|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1627356310000|2021-07-27 03:25:10|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356320000|2021-07-27 03:25:20|536.43|533.63|536.24|533.44|536.43|533.63|536.24|533.44|0
1627356330000|2021-07-27 03:25:30|536.15|533.35|536.06|533.26|536.15|533.35|536.06|533.26|0
1627356350000|2021-07-27 03:25:50|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1627356360000|2021-07-27 03:26:00|536.06|533.26|536.24|533.44|536.24|533.44|536.06|533.26|0
1627356370000|2021-07-27 03:26:10|536.06|533.26|536.06|533.26|536.06|533.26|535.88|533.08|0
1627356400000|2021-07-27 03:26:40|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1627356410000|2021-07-27 03:26:50|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1627356420000|2021-07-27 03:27:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1627356430000|2021-07-27 03:27:10|536.15|533.35|536.06|533.26|536.24|533.44|536.06|533.26|0
1627356440000|2021-07-27 03:27:20|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356450000|2021-07-27 03:27:30|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1627356460000|2021-07-27 03:27:40|536.33|533.53|536.24|533.44|536.33|533.53|536.24|533.44|0
1627356470000|2021-07-27 03:27:50|536.42|533.62|536.15|533.35|536.42|533.62|536.15|533.35|0
1627356480000|2021-07-27 03:28:00|536.24|533.44|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356490000|2021-07-27 03:28:10|536.33|533.53|536.24|533.44|536.33|533.53|536.24|533.44|0
1627356530000|2021-07-27 03:28:50|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356540000|2021-07-27 03:29:00|536.42|533.62|536.42|533.62|536.42|533.62|536.33|533.53|0
1627356550000|2021-07-27 03:29:10|536.33|533.53|536.24|533.44|536.33|533.53|536.24|533.44|0
1627356570000|2021-07-27 03:29:30|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1627356590000|2021-07-27 03:29:50|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1627356600000|2021-07-27 03:30:00|536.51|533.71|536.42|533.62|536.61|533.81|536.42|533.62|0
1627356610000|2021-07-27 03:30:10|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1627356630000|2021-07-27 03:30:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1627356640000|2021-07-27 03:30:40|536.61|533.81|536.79|533.99|536.79|533.99|536.61|533.81|0
1627356670000|2021-07-27 03:31:10|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1627356720000|2021-07-27 03:32:00|536.6|533.8|536.42|533.62|536.6|533.8|536.42|533.62|0
1627356730000|2021-07-27 03:32:10|536.6|533.8|536.6|533.8|536.6|533.8|536.42|533.62|0
1627356780000|2021-07-27 03:33:00|536.79|533.99|536.6|533.8|536.79|533.99|536.6|533.8|0
1627356810000|2021-07-27 03:33:30|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1627356820000|2021-07-27 03:33:40|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1627356850000|2021-07-27 03:34:10|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356860000|2021-07-27 03:34:20|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1627356870000|2021-07-27 03:34:30|536.24|533.44|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356880000|2021-07-27 03:34:40|536.33|533.53|536.24|533.44|536.42|533.62|536.24|533.44|0
1627356890000|2021-07-27 03:34:50|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1627356920000|2021-07-27 03:35:20|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1627356930000|2021-07-27 03:35:30|536.42|533.62|536.51|533.71|536.6|533.8|536.42|533.62|0
1627356940000|2021-07-27 03:35:40|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627356950000|2021-07-27 03:35:50|536.79|533.99|536.6|533.8|536.79|533.99|536.6|533.8|0
1627356990000|2021-07-27 03:36:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1627357040000|2021-07-27 03:37:20|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357050000|2021-07-27 03:37:30|536.87|534.07|537.15|534.35|537.15|534.35|536.78|533.98|0
1627357060000|2021-07-27 03:37:40|536.97|534.17|536.78|533.98|536.97|534.17|536.78|533.98|0
1627357070000|2021-07-27 03:37:50|536.87|534.07|536.78|533.98|536.87|534.07|536.78|533.98|0
1627357080000|2021-07-27 03:38:00|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1627357130000|2021-07-27 03:38:50|536.78|533.98|536.97|534.17|536.97|534.17|536.78|533.98|0
1627357140000|2021-07-27 03:39:00|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357160000|2021-07-27 03:39:20|536.97|534.17|536.78|533.98|536.97|534.17|536.78|533.98|0
1627357170000|2021-07-27 03:39:30|536.87|534.07|536.78|533.98|536.97|534.17|536.78|533.98|0
1627357200000|2021-07-27 03:40:00|536.87|534.07|536.97|534.17|536.97|534.17|536.87|534.07|0
1627357210000|2021-07-27 03:40:10|536.87|534.07|536.78|533.98|536.87|534.07|536.78|533.98|0
1627357250000|2021-07-27 03:40:50|536.87|534.07|536.78|533.98|536.87|534.07|536.78|533.98|0
1627357280000|2021-07-27 03:41:20|536.97|534.17|536.78|533.98|536.97|534.17|536.78|533.98|0
1627357310000|2021-07-27 03:41:50|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1627357330000|2021-07-27 03:42:10|537.15|534.35|537.05|534.25|537.15|534.35|537.05|534.25|0
1627357340000|2021-07-27 03:42:20|537.15|534.35|537.33|534.53|537.33|534.53|537.15|534.35|0
1627357350000|2021-07-27 03:42:30|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1627357360000|2021-07-27 03:42:40|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1627357370000|2021-07-27 03:42:50|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1627357380000|2021-07-27 03:43:00|536.96|534.16|537.15|534.35|537.15|534.35|536.96|534.16|0
1627357440000|2021-07-27 03:44:00|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627357460000|2021-07-27 03:44:20|537.05|534.25|537.05|534.25|537.15|534.35|537.05|534.25|0
1627357470000|2021-07-27 03:44:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627357480000|2021-07-27 03:44:40|537.05|534.25|537.15|534.35|537.15|534.35|537.05|534.25|0
1627357490000|2021-07-27 03:44:50|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1627357500000|2021-07-27 03:45:00|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627357530000|2021-07-27 03:45:30|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1627357540000|2021-07-27 03:45:40|537.33|534.53|537.23|534.43|537.33|534.53|537.23|534.43|0
1627357550000|2021-07-27 03:45:50|537.33|534.53|537.15|534.35|537.33|534.53|537.15|534.35|0
1627357560000|2021-07-27 03:46:00|537.33|534.53|537.15|534.35|537.33|534.53|537.15|534.35|0
1627357600000|2021-07-27 03:46:40|537.05|534.25|537.15|534.35|537.15|534.35|537.05|534.25|0
1627357620000|2021-07-27 03:47:00|537.05|534.25|536.96|534.16|537.15|534.35|536.96|534.16|0
1627357670000|2021-07-27 03:47:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357710000|2021-07-27 03:48:30|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627357720000|2021-07-27 03:48:40|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357730000|2021-07-27 03:48:50|536.69|533.89|536.6|533.8|536.69|533.89|536.6|533.8|0
1627357750000|2021-07-27 03:49:10|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357770000|2021-07-27 03:49:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627357780000|2021-07-27 03:49:40|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357790000|2021-07-27 03:49:50|536.69|533.89|536.78|533.98|536.78|533.98|536.69|533.89|0
1627357800000|2021-07-27 03:50:00|536.6|533.8|536.78|533.98|536.78|533.98|536.6|533.8|0
1627357840000|2021-07-27 03:50:40|536.96|534.16|536.96|534.16|536.96|534.16|536.78|533.98|0
1627357850000|2021-07-27 03:50:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627357870000|2021-07-27 03:51:10|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627357880000|2021-07-27 03:51:20|536.42|533.62|536.6|533.8|536.6|533.8|536.42|533.62|0
1627357910000|2021-07-27 03:51:50|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1627357950000|2021-07-27 03:52:30|536.41|533.61|536.6|533.8|536.6|533.8|536.41|533.61|0
1627357960000|2021-07-27 03:52:40|536.5|533.7|536.41|533.61|536.5|533.7|536.41|533.61|0
1627358000000|2021-07-27 03:53:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627358040000|2021-07-27 03:54:00|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627358050000|2021-07-27 03:54:10|536.68|533.88|536.78|533.98|536.78|533.98|536.68|533.88|0
1627358060000|2021-07-27 03:54:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627358080000|2021-07-27 03:54:40|536.78|533.98|536.6|533.8|536.78|533.98|536.6|533.8|0
1627358090000|2021-07-27 03:54:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627358110000|2021-07-27 03:55:10|536.68|533.88|536.78|533.98|536.78|533.98|536.68|533.88|0
1627358150000|2021-07-27 03:55:50|536.6|533.8|536.78|533.98|536.78|533.98|536.6|533.8|0
1627358160000|2021-07-27 03:56:00|536.68|533.88|536.78|533.98|536.78|533.98|536.68|533.88|0
1627358220000|2021-07-27 03:57:00|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1627358240000|2021-07-27 03:57:20|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627358260000|2021-07-27 03:57:40|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627358270000|2021-07-27 03:57:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627358380000|2021-07-27 03:59:40|536.59|533.79|536.78|533.98|536.78|533.98|536.59|533.79|0
1627358400000|2021-07-27 04:00:00|536.68|533.88|536.78|533.98|536.96|534.16|536.68|533.88|0
1627358420000|2021-07-27 04:00:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627358460000|2021-07-27 04:01:00|537.14|534.34|537.05|534.25|537.14|534.34|537.05|534.25|0
1627358470000|2021-07-27 04:01:10|536.96|534.16|537.05|534.25|537.14|534.34|536.96|534.16|0
1627358480000|2021-07-27 04:01:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1627358500000|2021-07-27 04:01:40|536.86|534.06|536.96|534.16|536.96|534.16|536.78|533.98|0
1627358520000|2021-07-27 04:02:00|537.04|534.24|536.96|534.16|537.04|534.24|536.96|534.16|0
1627358560000|2021-07-27 04:02:40|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1627358590000|2021-07-27 04:03:10|536.77|533.97|536.59|533.79|536.77|533.97|536.59|533.79|0
1627358650000|2021-07-27 04:04:10|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627358670000|2021-07-27 04:04:30|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627358680000|2021-07-27 04:04:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627358710000|2021-07-27 04:05:10|536.32|533.52|536.41|533.61|536.41|533.61|536.32|533.52|0
1627358720000|2021-07-27 04:05:20|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1627358780000|2021-07-27 04:06:20|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627358810000|2021-07-27 04:06:50|536.31|533.51|536.41|533.61|536.41|533.61|536.31|533.51|0
1627358820000|2021-07-27 04:07:00|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1627358830000|2021-07-27 04:07:10|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627358870000|2021-07-27 04:07:50|536.5|533.7|536.41|533.61|536.59|533.79|536.41|533.61|0
1627358880000|2021-07-27 04:08:00|536.59|533.79|536.41|533.61|536.59|533.79|536.41|533.61|0
1627358900000|2021-07-27 04:08:20|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627358920000|2021-07-27 04:08:40|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627359000000|2021-07-27 04:10:00|536.31|533.51|536.23|533.43|536.31|533.51|536.23|533.43|0
1627359010000|2021-07-27 04:10:10|536.41|533.61|536.23|533.43|536.41|533.61|536.23|533.43|0
1627359030000|2021-07-27 04:10:30|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1627359090000|2021-07-27 04:11:30|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627359100000|2021-07-27 04:11:40|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1627359110000|2021-07-27 04:11:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627359120000|2021-07-27 04:12:00|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627359200000|2021-07-27 04:13:20|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1627359210000|2021-07-27 04:13:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627359230000|2021-07-27 04:13:50|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627359240000|2021-07-27 04:14:00|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627359260000|2021-07-27 04:14:20|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1627359270000|2021-07-27 04:14:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627359340000|2021-07-27 04:15:40|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627359360000|2021-07-27 04:16:00|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1627359370000|2021-07-27 04:16:10|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1627359500000|2021-07-27 04:18:20|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627359630000|2021-07-27 04:20:30|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627359670000|2021-07-27 04:21:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627359690000|2021-07-27 04:21:30|537.04|534.24|536.95|534.15|537.04|534.24|536.95|534.15|0
1627359710000|2021-07-27 04:21:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627359730000|2021-07-27 04:22:10|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627359790000|2021-07-27 04:23:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627359880000|2021-07-27 04:24:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627359950000|2021-07-27 04:25:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1627360020000|2021-07-27 04:27:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1627360130000|2021-07-27 04:28:50|536.67|533.87|536.58|533.78|536.67|533.87|536.58|533.78|0
1627360200000|2021-07-27 04:30:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1627360220000|2021-07-27 04:30:20|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1627360270000|2021-07-27 04:31:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360360000|2021-07-27 04:32:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360370000|2021-07-27 04:32:50|537.22|534.42|537.22|534.42|537.31|534.51|537.22|534.42|0
1627360380000|2021-07-27 04:33:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360390000|2021-07-27 04:33:10|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360410000|2021-07-27 04:33:30|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360420000|2021-07-27 04:33:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360430000|2021-07-27 04:33:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360500000|2021-07-27 04:35:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360510000|2021-07-27 04:35:10|537.21|534.41|537.13|534.33|537.21|534.41|537.13|534.33|0
1627360540000|2021-07-27 04:35:40|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627360550000|2021-07-27 04:35:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360560000|2021-07-27 04:36:00|537.21|534.41|537.31|534.51|537.31|534.51|537.21|534.41|0
1627360570000|2021-07-27 04:36:10|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1627360580000|2021-07-27 04:36:20|537.13|534.33|537.31|534.51|537.31|534.51|537.13|534.33|0
1627360610000|2021-07-27 04:36:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360640000|2021-07-27 04:37:20|537.03|534.23|536.94|534.14|537.03|534.23|536.94|534.14|0
1627360650000|2021-07-27 04:37:30|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627360660000|2021-07-27 04:37:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360670000|2021-07-27 04:37:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1627360680000|2021-07-27 04:38:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360720000|2021-07-27 04:38:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360730000|2021-07-27 04:38:50|537.21|534.41|537.31|534.51|537.31|534.51|537.21|534.41|0
1627360740000|2021-07-27 04:39:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1627360770000|2021-07-27 04:39:30|537.21|534.41|537.13|534.33|537.21|534.41|537.13|534.33|0
1627360780000|2021-07-27 04:39:40|537.31|534.51|537.13|534.33|537.31|534.51|537.13|534.33|0
1627360790000|2021-07-27 04:39:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1627360800000|2021-07-27 04:40:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627360960000|2021-07-27 04:42:40|537.21|534.41|537.12|534.32|537.21|534.41|537.12|534.32|0
1627360980000|2021-07-27 04:43:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627361030000|2021-07-27 04:43:50|537.21|534.41|537.12|534.32|537.31|534.51|537.12|534.32|0
1627361040000|2021-07-27 04:44:00|537.31|534.51|537.21|534.41|537.31|534.51|537.12|534.32|0
1627361050000|2021-07-27 04:44:10|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1627361120000|2021-07-27 04:45:20|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1627361150000|2021-07-27 04:45:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1627361240000|2021-07-27 04:47:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1627361270000|2021-07-27 04:47:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1627361430000|2021-07-27 04:50:30|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1627361470000|2021-07-27 04:51:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1627361500000|2021-07-27 04:51:40|536.66|533.86|536.57|533.77|536.66|533.86|536.57|533.77|0
1627361520000|2021-07-27 04:52:00|536.48|533.68|536.57|533.77|536.57|533.77|536.39|533.59|0
1627361550000|2021-07-27 04:52:30|536.48|533.68|536.57|533.77|536.57|533.77|536.48|533.68|0
1627361560000|2021-07-27 04:52:40|536.48|533.68|536.57|533.77|536.57|533.77|536.48|533.68|0
1627361570000|2021-07-27 04:52:50|536.48|533.68|536.57|533.77|536.57|533.77|536.48|533.68|0
1627361580000|2021-07-27 04:53:00|536.48|533.68|536.57|533.77|536.57|533.77|536.48|533.68|0
1627361640000|2021-07-27 04:54:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1627361650000|2021-07-27 04:54:10|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1627361670000|2021-07-27 04:54:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1627361680000|2021-07-27 04:54:40|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1627361720000|2021-07-27 04:55:20|536.84|534.04|536.94|534.14|536.94|534.14|536.84|534.04|0
1627361760000|2021-07-27 04:56:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1627361900000|2021-07-27 04:58:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1627361990000|2021-07-27 04:59:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1627362030000|2021-07-27 05:00:30|536.57|533.77|536.57|533.77|536.75|533.95|536.57|533.77|0
1627362040000|2021-07-27 05:00:40|536.75|533.95|536.57|533.77|536.75|533.95|536.57|533.77|0
1627362050000|2021-07-27 05:00:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1627362060000|2021-07-27 05:01:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1627362070000|2021-07-27 05:01:10|536.66|533.86|536.75|533.95|536.75|533.95|536.66|533.86|0
1627362080000|2021-07-27 05:01:20|536.57|533.77|536.75|533.95|536.75|533.95|536.57|533.77|0
1627362090000|2021-07-27 05:01:30|536.66|533.86|536.57|533.77|536.75|533.95|536.57|533.77|0
1627362120000|2021-07-27 05:02:00|536.39|533.59|536.39|533.59|536.39|533.59|536.29|533.49|0
1627362130000|2021-07-27 05:02:10|536.21|533.41|536.29|533.49|536.29|533.49|536.21|533.41|0
1627362140000|2021-07-27 05:02:20|536.21|533.41|536.21|533.41|536.29|533.49|536.21|533.41|0
1627362160000|2021-07-27 05:02:40|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627362180000|2021-07-27 05:03:00|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1627362190000|2021-07-27 05:03:10|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627362200000|2021-07-27 05:03:20|536.21|533.41|536.21|533.41|536.21|533.41|536.11|533.31|0
1627362210000|2021-07-27 05:03:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627362220000|2021-07-27 05:03:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1627362240000|2021-07-27 05:04:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1627362250000|2021-07-27 05:04:10|535.93|533.13|535.93|533.13|535.93|533.13|535.84|533.04|0
1627362260000|2021-07-27 05:04:20|535.84|533.04|535.84|533.04|535.93|533.13|535.84|533.04|0
1627362280000|2021-07-27 05:04:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1627362290000|2021-07-27 05:04:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1627362300000|2021-07-27 05:05:00|535.66|532.86|535.48|532.68|535.66|532.86|535.48|532.68|0
1627362340000|2021-07-27 05:05:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1627362380000|2021-07-27 05:06:20|535.84|533.04|535.84|533.04|535.84|533.04|535.75|532.95|0
1627362400000|2021-07-27 05:06:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1627362420000|2021-07-27 05:07:00|535.56|532.76|535.66|532.86|535.66|532.86|535.56|532.76|0
1627362430000|2021-07-27 05:07:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1627362450000|2021-07-27 05:07:30|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1627362490000|2021-07-27 05:08:10|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1627362500000|2021-07-27 05:08:20|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1627362510000|2021-07-27 05:08:30|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1627362520000|2021-07-27 05:08:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1627362530000|2021-07-27 05:08:50|535.38|532.58|535.48|532.68|535.48|532.68|535.38|532.58|0
1627362540000|2021-07-27 05:09:00|535.29|532.49|535.29|532.49|535.29|532.49|535.11|532.31|0
1627362570000|2021-07-27 05:09:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627362580000|2021-07-27 05:09:40|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627362590000|2021-07-27 05:09:50|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627362600000|2021-07-27 05:10:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627362630000|2021-07-27 05:10:30|535.11|532.31|535.11|532.31|535.11|532.31|534.93|532.13|0
1627362640000|2021-07-27 05:10:40|535.02|532.22|535.11|532.31|535.11|532.31|535.02|532.22|0
1627362660000|2021-07-27 05:11:00|534.93|532.13|535.11|532.31|535.11|532.31|534.93|532.13|0
1627362680000|2021-07-27 05:11:20|535.29|532.49|535.47|532.67|535.47|532.67|535.29|532.49|0
1627362700000|2021-07-27 05:11:40|535.56|532.76|535.47|532.67|535.56|532.76|535.47|532.67|0
1627362730000|2021-07-27 05:12:10|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1627362740000|2021-07-27 05:12:20|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627362780000|2021-07-27 05:13:00|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627362800000|2021-07-27 05:13:20|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627362810000|2021-07-27 05:13:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627362910000|2021-07-27 05:15:10|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627362940000|2021-07-27 05:15:40|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1627362960000|2021-07-27 05:16:00|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627362970000|2021-07-27 05:16:10|535.38|532.58|535.38|532.58|535.38|532.58|535.38|532.58|0
1627362980000|2021-07-27 05:16:20|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363010000|2021-07-27 05:16:50|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627363080000|2021-07-27 05:18:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627363090000|2021-07-27 05:18:10|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627363130000|2021-07-27 05:18:50|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1627363140000|2021-07-27 05:19:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627363150000|2021-07-27 05:19:10|534.83|532.03|534.74|531.94|534.83|532.03|534.74|531.94|0
1627363200000|2021-07-27 05:20:00|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1627363270000|2021-07-27 05:21:10|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627363280000|2021-07-27 05:21:20|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363320000|2021-07-27 05:22:00|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627363330000|2021-07-27 05:22:10|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363360000|2021-07-27 05:22:40|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627363370000|2021-07-27 05:22:50|535.19|532.39|535.29|532.49|535.29|532.49|535.19|532.39|0
1627363380000|2021-07-27 05:23:00|535.11|532.31|535.19|532.39|535.29|532.49|535.11|532.31|0
1627363390000|2021-07-27 05:23:10|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363410000|2021-07-27 05:23:30|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1627363440000|2021-07-27 05:24:00|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363450000|2021-07-27 05:24:10|535.11|532.31|535.29|532.49|535.29|532.49|535.11|532.31|0
1627363470000|2021-07-27 05:24:30|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1627363490000|2021-07-27 05:24:50|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1627363500000|2021-07-27 05:25:00|535.29|532.49|535.19|532.39|535.29|532.49|535.11|532.31|0
1627363510000|2021-07-27 05:25:10|535.29|532.49|535.11|532.31|535.29|532.49|535.11|532.31|0
1627363550000|2021-07-27 05:25:50|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363590000|2021-07-27 05:26:30|535.37|532.57|535.47|532.67|535.47|532.67|535.37|532.57|0
1627363620000|2021-07-27 05:27:00|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363650000|2021-07-27 05:27:30|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1627363730000|2021-07-27 05:28:50|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363750000|2021-07-27 05:29:10|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627363780000|2021-07-27 05:29:40|535.29|532.49|535.29|532.49|535.29|532.49|535.29|532.49|0
1627363800000|2021-07-27 05:30:00|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627363810000|2021-07-27 05:30:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627363830000|2021-07-27 05:30:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627363840000|2021-07-27 05:30:40|535.01|532.21|535.01|532.21|535.01|532.21|534.92|532.12|0
1627363850000|2021-07-27 05:30:50|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627363860000|2021-07-27 05:31:00|535.01|532.21|534.92|532.12|535.1|532.3|534.92|532.12|0
1627363870000|2021-07-27 05:31:10|535.1|532.3|535.1|532.3|535.1|532.3|535.01|532.21|0
1627363880000|2021-07-27 05:31:20|535.01|532.21|534.92|532.12|535.01|532.21|534.92|532.12|0
1627363930000|2021-07-27 05:32:10|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627363950000|2021-07-27 05:32:30|534.92|532.12|534.92|532.12|534.92|532.12|534.74|531.94|0
1627363970000|2021-07-27 05:32:50|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627364010000|2021-07-27 05:33:30|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364030000|2021-07-27 05:33:50|535.1|532.3|534.92|532.12|535.1|532.3|534.92|532.12|0
1627364040000|2021-07-27 05:34:00|534.83|532.03|534.92|532.12|534.92|532.12|534.83|532.03|0
1627364060000|2021-07-27 05:34:20|534.83|532.03|534.74|531.94|534.92|532.12|534.74|531.94|0
1627364080000|2021-07-27 05:34:40|534.92|532.12|534.74|531.94|534.92|532.12|534.74|531.94|0
1627364090000|2021-07-27 05:34:50|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364100000|2021-07-27 05:35:00|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627364120000|2021-07-27 05:35:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364130000|2021-07-27 05:35:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627364140000|2021-07-27 05:35:40|535.28|532.48|535.1|532.3|535.28|532.48|535.1|532.3|0
1627364150000|2021-07-27 05:35:50|535.28|532.48|535.28|532.48|535.28|532.48|535.1|532.3|0
1627364160000|2021-07-27 05:36:00|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627364220000|2021-07-27 05:37:00|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364230000|2021-07-27 05:37:10|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627364240000|2021-07-27 05:37:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364250000|2021-07-27 05:37:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627364280000|2021-07-27 05:38:00|534.92|532.12|535.1|532.3|535.1|532.3|534.92|532.12|0
1627364300000|2021-07-27 05:38:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364310000|2021-07-27 05:38:30|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1627364320000|2021-07-27 05:38:40|535.1|532.3|534.92|532.12|535.1|532.3|534.92|532.12|0
1627364330000|2021-07-27 05:38:50|534.74|531.94|534.74|531.94|534.92|532.12|534.74|531.94|0
1627364340000|2021-07-27 05:39:00|534.82|532.02|534.74|531.94|534.82|532.02|534.74|531.94|0
1627364350000|2021-07-27 05:39:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364360000|2021-07-27 05:39:20|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627364380000|2021-07-27 05:39:40|534.82|532.02|534.92|532.12|534.92|532.12|534.82|532.02|0
1627364390000|2021-07-27 05:39:50|534.74|531.94|534.92|532.12|534.92|532.12|534.74|531.94|0
1627364410000|2021-07-27 05:40:10|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1627364420000|2021-07-27 05:40:20|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627364440000|2021-07-27 05:40:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364460000|2021-07-27 05:41:00|534.74|531.94|535.1|532.3|535.1|532.3|534.74|531.94|0
1627364480000|2021-07-27 05:41:20|534.92|532.12|534.92|532.12|535|532.2|534.92|532.12|0
1627364520000|2021-07-27 05:42:00|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1627364530000|2021-07-27 05:42:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364560000|2021-07-27 05:42:40|534.73|531.93|534.92|532.12|534.92|532.12|534.73|531.93|0
1627364570000|2021-07-27 05:42:50|534.82|532.02|534.73|531.93|534.82|532.02|534.73|531.93|0
1627364590000|2021-07-27 05:43:10|534.92|532.12|534.73|531.93|534.92|532.12|534.73|531.93|0
1627364640000|2021-07-27 05:44:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1627364650000|2021-07-27 05:44:10|534.92|532.12|534.73|531.93|534.92|532.12|534.73|531.93|0
1627364660000|2021-07-27 05:44:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364670000|2021-07-27 05:44:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627364690000|2021-07-27 05:44:50|535|532.2|535|532.2|535|532.2|535|532.2|0
1627364700000|2021-07-27 05:45:00|534.92|532.12|534.73|531.93|534.92|532.12|534.73|531.93|0
1627364710000|2021-07-27 05:45:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1627364720000|2021-07-27 05:45:20|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1627364730000|2021-07-27 05:45:30|534.82|532.02|534.92|532.12|534.92|532.12|534.73|531.93|0
1627364740000|2021-07-27 05:45:40|534.82|532.02|534.73|531.93|534.82|532.02|534.73|531.93|0
1627364970000|2021-07-27 05:49:30|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1627364980000|2021-07-27 05:49:40|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1627364990000|2021-07-27 05:49:50|534.91|532.11|534.82|532.02|534.91|532.11|534.82|532.02|0
1627365000000|2021-07-27 05:50:00|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1627365030000|2021-07-27 05:50:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627365040000|2021-07-27 05:50:40|535.18|532.38|535.28|532.48|535.28|532.48|535.1|532.3|0
1627365060000|2021-07-27 05:51:00|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1627365070000|2021-07-27 05:51:10|535.18|532.38|535.28|532.48|535.28|532.48|535.1|532.3|0
1627365100000|2021-07-27 05:51:40|535.46|532.66|535.28|532.48|535.46|532.66|535.28|532.48|0
1627365140000|2021-07-27 05:52:20|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1627365160000|2021-07-27 05:52:40|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365190000|2021-07-27 05:53:10|535.55|532.75|535.46|532.66|535.64|532.84|535.46|532.66|0
1627365230000|2021-07-27 05:53:50|535.28|532.48|535.46|532.66|535.46|532.66|535.28|532.48|0
1627365240000|2021-07-27 05:54:00|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1627365270000|2021-07-27 05:54:30|536|533.2|536|533.2|536|533.2|536|533.2|0
1627365290000|2021-07-27 05:54:50|536.19|533.39|536|533.2|536.19|533.39|536|533.2|0
1627365300000|2021-07-27 05:55:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1627365310000|2021-07-27 05:55:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1627365320000|2021-07-27 05:55:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365340000|2021-07-27 05:55:40|535.46|532.66|535.46|532.66|535.64|532.84|535.46|532.66|0
1627365360000|2021-07-27 05:56:00|535.64|532.84|535.64|532.84|535.64|532.84|535.54|532.74|0
1627365370000|2021-07-27 05:56:10|535.54|532.74|535.64|532.84|535.64|532.84|535.54|532.74|0
1627365380000|2021-07-27 05:56:20|535.82|533.02|535.82|533.02|535.82|533.02|535.73|532.93|0
1627365390000|2021-07-27 05:56:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365400000|2021-07-27 05:56:40|535.73|532.93|535.82|533.02|535.82|533.02|535.73|532.93|0
1627365420000|2021-07-27 05:57:00|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1627365430000|2021-07-27 05:57:10|536|533.2|536|533.2|536|533.2|536|533.2|0
1627365440000|2021-07-27 05:57:20|535.91|533.11|535.82|533.02|535.91|533.11|535.82|533.02|0
1627365450000|2021-07-27 05:57:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365460000|2021-07-27 05:57:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1627365470000|2021-07-27 05:57:50|536|533.2|535.91|533.11|536|533.2|535.91|533.11|0
1627365480000|2021-07-27 05:58:00|536|533.2|535.91|533.11|536|533.2|535.91|533.11|0
1627365490000|2021-07-27 05:58:10|536|533.2|536|533.2|536|533.2|536|533.2|0
1627365530000|2021-07-27 05:58:50|535.91|533.11|535.82|533.02|535.91|533.11|535.82|533.02|0
1627365540000|2021-07-27 05:59:00|536|533.2|536|533.2|536|533.2|535.91|533.11|0
1627365550000|2021-07-27 05:59:10|535.91|533.11|535.82|533.02|535.91|533.11|535.82|533.02|0
1627365570000|2021-07-27 05:59:30|536|533.2|536|533.2|536|533.2|536|533.2|0
1627365580000|2021-07-27 05:59:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1627365590000|2021-07-27 05:59:50|536|533.2|536.09|533.29|536.09|533.29|536|533.2|0
1627365600000|2021-07-27 06:00:00|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1627365610000|2021-07-27 06:00:10|535.82|533.02|535.82|533.02|535.82|533.02|535.72|532.92|0
1627365620000|2021-07-27 06:00:20|536|533.2|536|533.2|536|533.2|536|533.2|0
1627365630000|2021-07-27 06:00:30|536.18|533.38|536|533.2|536.18|533.38|536|533.2|0
1627365640000|2021-07-27 06:00:40|536.09|533.29|535.82|533.02|536.09|533.29|535.82|533.02|0
1627365650000|2021-07-27 06:00:50|535.72|532.92|535.64|532.84|535.72|532.92|535.64|532.84|0
1627365660000|2021-07-27 06:01:00|535.46|532.66|535.64|532.84|535.64|532.84|535.46|532.66|0
1627365680000|2021-07-27 06:01:20|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1627365700000|2021-07-27 06:01:40|535.82|533.02|535.45|532.65|535.82|533.02|535.45|532.65|0
1627365710000|2021-07-27 06:01:50|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1627365720000|2021-07-27 06:02:00|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627365730000|2021-07-27 06:02:10|535.64|532.84|535.45|532.65|535.64|532.84|535.45|532.65|0
1627365740000|2021-07-27 06:02:20|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1627365750000|2021-07-27 06:02:30|535.27|532.47|535.27|532.47|535.27|532.47|535.09|532.29|0
1627365780000|2021-07-27 06:03:00|535.45|532.65|535.64|532.84|535.64|532.84|535.45|532.65|0
1627365790000|2021-07-27 06:03:10|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1627365800000|2021-07-27 06:03:20|535.45|532.65|535.27|532.47|535.45|532.65|535.27|532.47|0
1627365810000|2021-07-27 06:03:30|535.36|532.56|535.36|532.56|535.45|532.65|535.36|532.56|0
1627365820000|2021-07-27 06:03:40|535.45|532.65|535.64|532.84|535.64|532.84|535.45|532.65|0
1627365830000|2021-07-27 06:03:50|535.82|533.02|535.72|532.92|535.82|533.02|535.72|532.92|0
1627365840000|2021-07-27 06:04:00|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365850000|2021-07-27 06:04:10|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1627365860000|2021-07-27 06:04:20|535.72|532.92|535.72|532.92|535.72|532.92|535.64|532.84|0
1627365870000|2021-07-27 06:04:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1627365880000|2021-07-27 06:04:40|535.72|532.92|535.64|532.84|535.72|532.92|535.64|532.84|0
1627365890000|2021-07-27 06:04:50|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1627365900000|2021-07-27 06:05:00|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1627365910000|2021-07-27 06:05:10|535.64|532.84|535.45|532.65|535.64|532.84|535.45|532.65|0
1627365920000|2021-07-27 06:05:20|535.27|532.47|535.45|532.65|535.45|532.65|535.27|532.47|0
1627365940000|2021-07-27 06:05:40|535.27|532.47|535.45|532.65|535.45|532.65|535.27|532.47|0
1627365950000|2021-07-27 06:05:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365970000|2021-07-27 06:06:10|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1627365980000|2021-07-27 06:06:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1627365990000|2021-07-27 06:06:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627366000000|2021-07-27 06:06:40|535.27|532.47|534.91|532.11|535.27|532.47|534.91|532.11|0
1627366010000|2021-07-27 06:06:50|535.09|532.29|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366020000|2021-07-27 06:07:00|535.18|532.38|535.27|532.47|535.27|532.47|535.18|532.38|0
1627366030000|2021-07-27 06:07:10|535.09|532.29|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366050000|2021-07-27 06:07:30|535.09|532.29|534.91|532.11|535.09|532.29|534.91|532.11|0
1627366070000|2021-07-27 06:07:50|534.73|531.93|534.91|532.11|534.91|532.11|534.73|531.93|0
1627366080000|2021-07-27 06:08:00|534.81|532.01|534.73|531.93|534.81|532.01|534.73|531.93|0
1627366090000|2021-07-27 06:08:10|534.91|532.11|535.09|532.29|535.09|532.29|534.91|532.11|0
1627366110000|2021-07-27 06:08:30|534.91|532.11|534.72|531.92|534.91|532.11|534.72|531.92|0
1627366140000|2021-07-27 06:09:00|534.91|532.11|535.27|532.47|535.27|532.47|534.91|532.11|0
1627366150000|2021-07-27 06:09:10|535.09|532.29|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366170000|2021-07-27 06:09:30|535.09|532.29|534.99|532.19|535.09|532.29|534.99|532.19|0
1627366180000|2021-07-27 06:09:40|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1627366200000|2021-07-27 06:10:00|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1627366210000|2021-07-27 06:10:10|535.09|532.29|535.45|532.65|535.45|532.65|535.09|532.29|0
1627366230000|2021-07-27 06:10:30|535.27|532.47|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366240000|2021-07-27 06:10:40|535.09|532.29|534.91|532.11|535.09|532.29|534.91|532.11|0
1627366250000|2021-07-27 06:10:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1627366260000|2021-07-27 06:11:00|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1627366270000|2021-07-27 06:11:10|535.45|532.65|535.45|532.65|535.45|532.65|535.27|532.47|0
1627366280000|2021-07-27 06:11:20|535.63|532.83|535.54|532.74|535.63|532.83|535.54|532.74|0
1627366290000|2021-07-27 06:11:30|535.63|532.83|535.63|532.83|535.63|532.83|535.45|532.65|0
1627366300000|2021-07-27 06:11:40|535.45|532.65|535.36|532.56|535.45|532.65|535.36|532.56|0
1627366310000|2021-07-27 06:11:50|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1627366320000|2021-07-27 06:12:00|535.27|532.47|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366340000|2021-07-27 06:12:20|535.09|532.29|535.09|532.29|535.17|532.37|535.09|532.29|0
1627366350000|2021-07-27 06:12:30|534.91|532.11|535.09|532.29|535.09|532.29|534.91|532.11|0
1627366360000|2021-07-27 06:12:40|534.99|532.19|535.09|532.29|535.09|532.29|534.99|532.19|0
1627366370000|2021-07-27 06:12:50|534.91|532.11|534.91|532.11|535.09|532.29|534.91|532.11|0
1627366380000|2021-07-27 06:13:00|534.72|531.92|534.9|532.1|534.9|532.1|534.72|531.92|0
1627366390000|2021-07-27 06:13:10|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627366410000|2021-07-27 06:13:30|534.9|532.1|534.72|531.92|534.9|532.1|534.72|531.92|0
1627366420000|2021-07-27 06:13:40|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627366430000|2021-07-27 06:13:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1627366440000|2021-07-27 06:14:00|535.27|532.47|535.27|532.47|535.27|532.47|535.09|532.29|0
1627366450000|2021-07-27 06:14:10|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1627366460000|2021-07-27 06:14:20|534.9|532.1|535.09|532.29|535.09|532.29|534.9|532.1|0
1627366470000|2021-07-27 06:14:30|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627366490000|2021-07-27 06:14:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1627366500000|2021-07-27 06:15:00|534.99|532.19|535.09|532.29|535.09|532.29|534.99|532.19|0
1627366510000|2021-07-27 06:15:10|534.9|532.1|535.09|532.29|535.09|532.29|534.9|532.1|0
1627366530000|2021-07-27 06:15:30|534.9|532.1|535.09|532.29|535.09|532.29|534.9|532.1|0
1627366540000|2021-07-27 06:15:40|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1627366550000|2021-07-27 06:15:50|535.17|532.37|535.45|532.65|535.45|532.65|535.09|532.29|0
1627366570000|2021-07-27 06:16:10|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1627366580000|2021-07-27 06:16:20|535.63|532.83|535.35|532.55|535.63|532.83|535.27|532.47|0
1627366590000|2021-07-27 06:16:30|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1627366600000|2021-07-27 06:16:40|535.27|532.47|535.17|532.37|535.27|532.47|535.17|532.37|0
1627366610000|2021-07-27 06:16:50|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1627366630000|2021-07-27 06:17:10|535.27|532.47|535.09|532.29|535.27|532.47|535.09|532.29|0
1627366640000|2021-07-27 06:17:20|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627366650000|2021-07-27 06:17:30|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627366690000|2021-07-27 06:18:10|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627366700000|2021-07-27 06:18:20|535.08|532.28|534.9|532.1|535.08|532.28|534.9|532.1|0
1627366710000|2021-07-27 06:18:30|534.72|531.92|534.9|532.1|534.9|532.1|534.72|531.92|0
1627366720000|2021-07-27 06:18:40|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627366740000|2021-07-27 06:19:00|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1627366750000|2021-07-27 06:19:10|535.45|532.65|535.27|532.47|535.45|532.65|535.27|532.47|0
1627366760000|2021-07-27 06:19:20|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627366770000|2021-07-27 06:19:30|534.99|532.19|534.9|532.1|534.99|532.19|534.9|532.1|0
1627366780000|2021-07-27 06:19:40|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627366790000|2021-07-27 06:19:50|535.27|532.47|535.08|532.28|535.27|532.47|535.08|532.28|0
1627366800000|2021-07-27 06:20:00|535.17|532.37|535.45|532.65|535.45|532.65|535.17|532.37|0
1627366810000|2021-07-27 06:20:10|535.35|532.55|535.45|532.65|535.45|532.65|535.35|532.55|0
1627366820000|2021-07-27 06:20:20|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1627366830000|2021-07-27 06:20:30|535.45|532.65|535.27|532.47|535.45|532.65|535.27|532.47|0
1627366840000|2021-07-27 06:20:40|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627366860000|2021-07-27 06:21:00|535.27|532.47|535.45|532.65|535.45|532.65|535.27|532.47|0
1627366870000|2021-07-27 06:21:10|535.27|532.47|535.27|532.47|535.35|532.55|535.27|532.47|0
1627366880000|2021-07-27 06:21:20|535.45|532.65|535.63|532.83|535.63|532.83|535.45|532.65|0
1627366890000|2021-07-27 06:21:30|535.45|532.65|535.27|532.47|535.45|532.65|535.27|532.47|0
1627366900000|2021-07-27 06:21:40|535.45|532.65|535.27|532.47|535.45|532.65|535.27|532.47|0
1627366910000|2021-07-27 06:21:50|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627366920000|2021-07-27 06:22:00|535.27|532.47|535.27|532.47|535.35|532.55|535.27|532.47|0
1627366940000|2021-07-27 06:22:20|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1627366950000|2021-07-27 06:22:30|535.63|532.83|535.72|532.92|535.72|532.92|535.63|532.83|0
1627366960000|2021-07-27 06:22:40|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1627366970000|2021-07-27 06:22:50|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1627366980000|2021-07-27 06:23:00|535.9|533.1|535.81|533.01|535.9|533.1|535.81|533.01|0
1627366990000|2021-07-27 06:23:10|535.72|532.92|535.53|532.73|535.72|532.92|535.53|532.73|0
1627367000000|2021-07-27 06:23:20|535.45|532.65|535.63|532.83|535.63|532.83|535.45|532.65|0
1627367010000|2021-07-27 06:23:30|535.45|532.65|535.26|532.46|535.45|532.65|535.26|532.46|0
1627367020000|2021-07-27 06:23:40|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627367040000|2021-07-27 06:24:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1627367060000|2021-07-27 06:24:20|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1627367070000|2021-07-27 06:24:30|535.53|532.73|535.45|532.65|535.53|532.73|535.45|532.65|0
1627367090000|2021-07-27 06:24:50|535.35|532.55|535.26|532.46|535.35|532.55|535.26|532.46|0
1627367100000|2021-07-27 06:25:00|535.45|532.65|535.72|532.92|535.81|533.01|535.45|532.65|0
1627367110000|2021-07-27 06:25:10|535.63|532.83|535.63|532.83|535.81|533.01|535.63|532.83|0
1627367120000|2021-07-27 06:25:20|535.45|532.65|535.26|532.46|535.45|532.65|535.26|532.46|0
1627367130000|2021-07-27 06:25:30|535.17|532.37|535.08|532.28|535.17|532.37|535.08|532.28|0
1627367140000|2021-07-27 06:25:40|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1627367150000|2021-07-27 06:25:50|535.08|532.28|534.9|532.1|535.08|532.28|534.9|532.1|0
1627367160000|2021-07-27 06:26:00|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627367170000|2021-07-27 06:26:10|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367180000|2021-07-27 06:26:20|535.08|532.28|534.9|532.1|535.08|532.28|534.9|532.1|0
1627367200000|2021-07-27 06:26:40|535.08|532.28|534.9|532.1|535.08|532.28|534.9|532.1|0
1627367220000|2021-07-27 06:27:00|534.99|532.19|535.08|532.28|535.08|532.28|534.99|532.19|0
1627367230000|2021-07-27 06:27:10|535.26|532.46|535.35|532.55|535.45|532.65|535.26|532.46|0
1627367240000|2021-07-27 06:27:20|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627367250000|2021-07-27 06:27:30|535.17|532.37|535.26|532.46|535.26|532.46|535.17|532.37|0
1627367260000|2021-07-27 06:27:40|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1627367270000|2021-07-27 06:27:50|535.08|532.28|535.26|532.46|535.26|532.46|535.08|532.28|0
1627367280000|2021-07-27 06:28:00|535.17|532.37|535.26|532.46|535.26|532.46|535.17|532.37|0
1627367290000|2021-07-27 06:28:10|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627367300000|2021-07-27 06:28:20|534.99|532.19|534.99|532.19|535.08|532.28|534.99|532.19|0
1627367310000|2021-07-27 06:28:30|535.26|532.46|535.26|532.46|535.26|532.46|535.08|532.28|0
1627367340000|2021-07-27 06:29:00|535.17|532.37|535.26|532.46|535.26|532.46|535.17|532.37|0
1627367350000|2021-07-27 06:29:10|535.17|532.37|535.08|532.28|535.26|532.46|535.08|532.28|0
1627367370000|2021-07-27 06:29:30|534.99|532.19|535.08|532.28|535.08|532.28|534.99|532.19|0
1627367380000|2021-07-27 06:29:40|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367390000|2021-07-27 06:29:50|534.99|532.19|534.9|532.1|534.99|532.19|534.9|532.1|0
1627367400000|2021-07-27 06:30:00|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627367430000|2021-07-27 06:30:30|534.8|532|534.9|532.1|534.9|532.1|534.8|532|0
1627367450000|2021-07-27 06:30:50|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627367460000|2021-07-27 06:31:00|534.9|532.1|534.72|531.92|534.9|532.1|534.72|531.92|0
1627367470000|2021-07-27 06:31:10|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367480000|2021-07-27 06:31:20|534.72|531.92|534.8|532|534.9|532.1|534.72|531.92|0
1627367490000|2021-07-27 06:31:30|534.9|532.1|534.72|531.92|534.9|532.1|534.72|531.92|0
1627367510000|2021-07-27 06:31:50|534.8|532|534.8|532|534.8|532|534.8|532|0
1627367520000|2021-07-27 06:32:00|534.72|531.92|534.72|531.92|534.9|532.1|534.72|531.92|0
1627367530000|2021-07-27 06:32:10|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367540000|2021-07-27 06:32:20|534.8|532|534.9|532.1|534.9|532.1|534.8|532|0
1627367550000|2021-07-27 06:32:30|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627367560000|2021-07-27 06:32:40|534.9|532.1|534.72|531.92|534.9|532.1|534.72|531.92|0
1627367570000|2021-07-27 06:32:50|534.8|532|534.72|531.92|534.8|532|534.72|531.92|0
1627367600000|2021-07-27 06:33:20|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367620000|2021-07-27 06:33:40|534.72|531.92|534.72|531.92|534.72|531.92|534.72|531.92|0
1627367630000|2021-07-27 06:33:50|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367640000|2021-07-27 06:34:00|534.72|531.92|534.71|531.91|534.72|531.92|534.71|531.91|0
1627367650000|2021-07-27 06:34:10|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367660000|2021-07-27 06:34:20|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1627367730000|2021-07-27 06:35:30|534.9|532.1|534.71|531.91|534.9|532.1|534.71|531.91|0
1627367810000|2021-07-27 06:36:50|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1627367820000|2021-07-27 06:37:00|534.71|531.91|534.9|532.1|534.9|532.1|534.71|531.91|0
1627367830000|2021-07-27 06:37:10|534.8|532|534.9|532.1|534.9|532.1|534.8|532|0
1627367840000|2021-07-27 06:37:20|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1627367850000|2021-07-27 06:37:30|534.9|532.1|535.08|532.28|535.08|532.28|534.9|532.1|0
1627367870000|2021-07-27 06:37:50|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1627367880000|2021-07-27 06:38:00|535.08|532.28|535.26|532.46|535.26|532.46|535.08|532.28|0
1627367900000|2021-07-27 06:38:20|535.08|532.28|535.44|532.64|535.44|532.64|535.08|532.28|0
1627367910000|2021-07-27 06:38:30|535.26|532.46|535.44|532.64|535.44|532.64|535.26|532.46|0
1627367920000|2021-07-27 06:38:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627367930000|2021-07-27 06:38:50|535.08|532.28|535.08|532.28|535.26|532.46|535.08|532.28|0
1627367940000|2021-07-27 06:39:00|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1627367960000|2021-07-27 06:39:20|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1627368000000|2021-07-27 06:40:00|534.89|532.09|534.71|531.91|534.89|532.09|534.71|531.91|0
1627368010000|2021-07-27 06:40:10|534.89|532.09|535.08|532.28|535.08|532.28|534.89|532.09|0
1627368030000|2021-07-27 06:40:30|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627368040000|2021-07-27 06:40:40|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1627368050000|2021-07-27 06:40:50|535.62|532.82|535.44|532.64|535.62|532.82|535.44|532.64|0
1627368060000|2021-07-27 06:41:00|535.53|532.73|535.44|532.64|535.53|532.73|535.26|532.46|0
1627368070000|2021-07-27 06:41:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627368090000|2021-07-27 06:41:30|535.34|532.54|535.26|532.46|535.34|532.54|535.26|532.46|0
1627368100000|2021-07-27 06:41:40|535.44|532.64|535.44|532.64|535.44|532.64|535.34|532.54|0
1627368120000|2021-07-27 06:42:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627368150000|2021-07-27 06:42:30|535.34|532.54|535.44|532.64|535.44|532.64|535.34|532.54|0
1627368160000|2021-07-27 06:42:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1627368180000|2021-07-27 06:43:00|535.16|532.36|535.26|532.46|535.26|532.46|535.08|532.28|0
1627368200000|2021-07-27 06:43:20|535.08|532.28|535.08|532.28|535.16|532.36|535.08|532.28|0
1627368210000|2021-07-27 06:43:30|535.16|532.36|535.26|532.46|535.26|532.46|535.16|532.36|0
1627368230000|2021-07-27 06:43:50|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1627368240000|2021-07-27 06:44:00|535.16|532.36|535.07|532.27|535.26|532.46|535.07|532.27|0
1627368250000|2021-07-27 06:44:10|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1627368260000|2021-07-27 06:44:20|535.07|532.27|534.89|532.09|535.07|532.27|534.89|532.09|0
1627368280000|2021-07-27 06:44:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1627368290000|2021-07-27 06:44:50|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1627368300000|2021-07-27 06:45:00|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1627368320000|2021-07-27 06:45:20|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1627368330000|2021-07-27 06:45:30|534.71|531.91|534.89|532.09|534.89|532.09|534.71|531.91|0
1627368340000|2021-07-27 06:45:40|535.07|532.27|534.89|532.09|535.07|532.27|534.89|532.09|0
1627368380000|2021-07-27 06:46:20|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1627368580000|2021-07-27 06:49:40|534.89|532.09|534.71|531.91|534.89|532.09|534.71|531.91|0
1627368640000|2021-07-27 06:50:40|534.89|532.09|534.89|532.09|534.89|532.09|534.71|531.91|0
1627368650000|2021-07-27 06:50:50|534.71|531.91|534.89|532.09|534.89|532.09|534.71|531.91|0
1627368660000|2021-07-27 06:51:00|534.98|532.18|535.44|532.64|535.44|532.64|534.98|532.18|0
1627368670000|2021-07-27 06:51:10|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1627368680000|2021-07-27 06:51:20|535.07|532.27|535.25|532.45|535.25|532.45|535.07|532.27|0
1627368690000|2021-07-27 06:51:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1627368710000|2021-07-27 06:51:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1627368720000|2021-07-27 06:52:00|535.44|532.64|535.25|532.45|535.44|532.64|535.25|532.45|0
1627368730000|2021-07-27 06:52:10|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1627368740000|2021-07-27 06:52:20|535.25|532.45|535.44|532.64|535.44|532.64|535.25|532.45|0
1627368760000|2021-07-27 06:52:40|535.62|532.82|535.44|532.64|535.62|532.82|535.44|532.64|0
1627368770000|2021-07-27 06:52:50|535.52|532.72|535.62|532.82|535.62|532.82|535.52|532.72|0
1627368780000|2021-07-27 06:53:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1627368790000|2021-07-27 06:53:10|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1627368800000|2021-07-27 06:53:20|535.62|532.82|535.43|532.63|535.62|532.82|535.43|532.63|0
1627368840000|2021-07-27 06:54:00|535.62|532.82|535.43|532.63|535.62|532.82|535.43|532.63|0
1627368850000|2021-07-27 06:54:10|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1627368870000|2021-07-27 06:54:30|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1627368890000|2021-07-27 06:54:50|535.25|532.45|535.07|532.27|535.25|532.45|535.07|532.27|0
1627368900000|2021-07-27 06:55:00|535.25|532.45|535.16|532.36|535.25|532.45|535.16|532.36|0
1627368910000|2021-07-27 06:55:10|535.07|532.27|535.07|532.27|535.25|532.45|535.07|532.27|0
1627368920000|2021-07-27 06:55:20|535.16|532.36|535.25|532.45|535.25|532.45|535.16|532.36|0
1627368940000|2021-07-27 06:55:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1627368960000|2021-07-27 06:56:00|534.98|532.18|535.25|532.45|535.25|532.45|534.98|532.18|0
1627368970000|2021-07-27 06:56:10|535.43|532.63|535.43|532.63|535.43|532.63|535.34|532.54|0
1627368980000|2021-07-27 06:56:20|535.25|532.45|535.07|532.27|535.25|532.45|535.07|532.27|0
1627368990000|2021-07-27 06:56:30|534.89|532.09|534.98|532.18|534.98|532.18|534.89|532.09|0
1627369000000|2021-07-27 06:56:40|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1627369010000|2021-07-27 06:56:50|534.98|532.18|534.89|532.09|534.98|532.18|534.89|532.09|0
1627369020000|2021-07-27 06:57:00|534.98|532.18|534.89|532.09|534.98|532.18|534.89|532.09|0
1627369030000|2021-07-27 06:57:10|534.79|531.99|534.89|532.09|534.89|532.09|534.79|531.99|0
1627369050000|2021-07-27 06:57:30|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1627369070000|2021-07-27 06:57:50|534.97|532.17|535.25|532.45|535.25|532.45|534.97|532.17|0
1627369080000|2021-07-27 06:58:00|535.16|532.36|535.07|532.27|535.16|532.36|535.07|532.27|0
1627369100000|2021-07-27 06:58:20|534.97|532.17|535.07|532.27|535.07|532.27|534.89|532.09|0
1627369110000|2021-07-27 06:58:30|534.97|532.17|535.07|532.27|535.07|532.27|534.97|532.17|0
1627369140000|2021-07-27 06:59:00|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1627369150000|2021-07-27 06:59:10|535.07|532.27|535.07|532.27|535.07|532.27|534.97|532.17|0
1627369160000|2021-07-27 06:59:20|534.97|532.17|534.97|532.17|535.07|532.27|534.89|532.09|0
1627369170000|2021-07-27 06:59:30|535.07|532.27|535.43|532.63|535.43|532.63|535.07|532.27|0
1627369180000|2021-07-27 06:59:40|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1627369190000|2021-07-27 06:59:50|535.43|532.63|535.43|532.63|535.43|532.63|535.25|532.45|0
1627369200000|2021-07-27 07:00:00|534.7|531.9|534.7|531.9|535.07|532.27|534.7|531.9|0
1627369210000|2021-07-27 07:00:10|534.34|531.54|534.16|531.36|534.34|531.54|533.61|530.81|0
1627369230000|2021-07-27 07:00:30|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1627369240000|2021-07-27 07:00:40|534.89|532.09|535.07|532.27|535.25|532.45|534.89|532.09|0
1627369250000|2021-07-27 07:00:50|534.89|532.09|534.34|531.54|534.89|532.09|534.34|531.54|0
1627369260000|2021-07-27 07:01:00|533.7|530.9|533.98|531.18|533.98|531.18|533.61|530.81|0
1627369270000|2021-07-27 07:01:10|533.8|531|534.16|531.36|534.16|531.36|533.8|531|0
1627369280000|2021-07-27 07:01:20|533.8|531|533.98|531.18|533.98|531.18|533.8|531|0
1627369290000|2021-07-27 07:01:30|533.61|530.81|533.98|531.18|533.98|531.18|533.61|530.81|0
1627369300000|2021-07-27 07:01:40|534.16|531.36|534.52|531.72|534.52|531.72|534.16|531.36|0
1627369310000|2021-07-27 07:01:50|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1627369320000|2021-07-27 07:02:00|533.98|531.18|533.61|530.81|533.98|531.18|533.61|530.81|0
1627369330000|2021-07-27 07:02:10|533.43|530.63|533.16|530.36|533.43|530.63|533.07|530.27|0
1627369340000|2021-07-27 07:02:20|533.43|530.63|533.16|530.36|533.43|530.63|533.16|530.36|0
1627369350000|2021-07-27 07:02:30|533.07|530.27|533.8|531|533.8|531|533.07|530.27|0
1627369360000|2021-07-27 07:02:40|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1627369370000|2021-07-27 07:02:50|534.16|531.36|534.16|531.36|534.34|531.54|534.16|531.36|0
1627369380000|2021-07-27 07:03:00|534.34|531.54|533.8|531|534.34|531.54|533.8|531|0
1627369390000|2021-07-27 07:03:10|533.98|531.18|533.61|530.81|533.98|531.18|533.61|530.81|0
1627369400000|2021-07-27 07:03:20|533.43|530.63|533.25|530.45|533.43|530.63|533.25|530.45|0
1627369410000|2021-07-27 07:03:30|533.07|530.27|533.07|530.27|533.16|530.36|533.07|530.27|0
1627369420000|2021-07-27 07:03:40|532.97|530.17|533.07|530.27|533.07|530.27|532.89|530.09|0
1627369430000|2021-07-27 07:03:50|532.89|530.09|533.43|530.63|533.43|530.63|532.89|530.09|0
1627369440000|2021-07-27 07:04:00|533.07|530.27|533.43|530.63|533.43|530.63|533.07|530.27|0
1627369450000|2021-07-27 07:04:10|533.34|530.54|533.43|530.63|533.61|530.81|533.34|530.54|0
1627369460000|2021-07-27 07:04:20|533.61|530.81|532.89|530.09|533.61|530.81|532.89|530.09|0
1627369470000|2021-07-27 07:04:30|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1627369480000|2021-07-27 07:04:40|532.97|530.17|533.07|530.27|533.07|530.27|532.97|530.17|0
1627369490000|2021-07-27 07:04:50|533.16|530.36|533.07|530.27|533.25|530.45|533.07|530.27|0
1627369500000|2021-07-27 07:05:00|532.89|530.09|532.52|529.72|532.89|530.09|532.52|529.72|0
1627369510000|2021-07-27 07:05:10|532.34|529.54|532.61|529.81|532.61|529.81|532.34|529.54|0
1627369520000|2021-07-27 07:05:20|532.52|529.72|532.16|529.36|532.52|529.72|532.16|529.36|0
1627369530000|2021-07-27 07:05:30|532.25|529.45|532.16|529.36|532.34|529.54|532.16|529.36|0
1627369540000|2021-07-27 07:05:40|532.25|529.45|532.34|529.54|532.52|529.72|532.25|529.45|0
1627369550000|2021-07-27 07:05:50|532.16|529.36|530.3|527.5|532.16|529.36|530.21|527.41|0
1627369560000|2021-07-27 07:06:00|530.39|527.59|529.85|527.05|530.39|527.59|529.85|527.05|0
1627369570000|2021-07-27 07:06:10|529.75|526.95|529.48|526.68|529.75|526.95|529.48|526.68|0
1627369580000|2021-07-27 07:06:20|528.84|526.04|528.76|525.96|528.94|526.14|528.76|525.96|0
1627369590000|2021-07-27 07:06:30|528.94|526.14|528.39|525.59|528.94|526.14|528.39|525.59|0
1627369600000|2021-07-27 07:06:40|528.58|525.78|528.3|525.5|528.58|525.78|528.21|525.41|0
1627369610000|2021-07-27 07:06:50|528.39|525.59|529.38|526.58|529.38|526.58|528.03|525.23|0
1627369620000|2021-07-27 07:07:00|529.2|526.4|529.11|526.31|529.2|526.4|529.11|526.31|0
1627369630000|2021-07-27 07:07:10|529.02|526.22|529.02|526.22|529.02|526.22|528.84|526.04|0
1627369640000|2021-07-27 07:07:20|529.38|526.58|529.57|526.77|529.57|526.77|529.2|526.4|0
1627369650000|2021-07-27 07:07:30|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1627369660000|2021-07-27 07:07:40|529.57|526.77|529.38|526.58|529.57|526.77|529.38|526.58|0
1627369670000|2021-07-27 07:07:50|529.02|526.22|529.2|526.4|529.2|526.4|529.02|526.22|0
1627369680000|2021-07-27 07:08:00|529.02|526.22|529.02|526.22|529.2|526.4|529.02|526.22|0
1627369690000|2021-07-27 07:08:10|528.84|526.04|528.66|525.86|528.84|526.04|528.66|525.86|0
1627369700000|2021-07-27 07:08:20|528.84|526.04|528.84|526.04|528.84|526.04|528.66|525.86|0
1627369710000|2021-07-27 07:08:30|528.66|525.86|528.48|525.68|528.84|526.04|528.48|525.68|0
1627369720000|2021-07-27 07:08:40|528.56|525.76|529.02|526.22|529.02|526.22|528.56|525.76|0
1627369730000|2021-07-27 07:08:50|528.84|526.04|529.02|526.22|529.02|526.22|528.84|526.04|0
1627369740000|2021-07-27 07:09:00|529.11|526.31|529.02|526.22|529.2|526.4|529.02|526.22|0
1627369750000|2021-07-27 07:09:10|528.84|526.04|528.66|525.86|528.84|526.04|528.66|525.86|0
1627369760000|2021-07-27 07:09:20|528.56|525.76|528.66|525.86|528.66|525.86|528.48|525.68|0
1627369770000|2021-07-27 07:09:30|529.02|526.22|528.66|525.86|529.02|526.22|528.66|525.86|0
1627369780000|2021-07-27 07:09:40|528.48|525.68|528.3|525.5|528.48|525.68|528.3|525.5|0
1627369790000|2021-07-27 07:09:50|528.48|525.68|528.48|525.68|528.66|525.86|528.48|525.68|0
1627369800000|2021-07-27 07:10:00|529.02|526.22|528.66|525.86|529.02|526.22|528.66|525.86|0
1627369810000|2021-07-27 07:10:10|528.56|525.76|528.66|525.86|528.66|525.86|528.48|525.68|0
1627369820000|2021-07-27 07:10:20|528.48|525.68|529.02|526.22|529.02|526.22|528.48|525.68|0
1627369830000|2021-07-27 07:10:30|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1627369840000|2021-07-27 07:10:40|529.38|526.58|529.02|526.22|529.38|526.58|529.02|526.22|0
1627369850000|2021-07-27 07:10:50|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1627369860000|2021-07-27 07:11:00|529.02|526.22|528.66|525.86|529.02|526.22|528.48|525.68|0
1627369870000|2021-07-27 07:11:10|528.56|525.76|528.48|525.68|528.66|525.86|528.48|525.68|0
1627369880000|2021-07-27 07:11:20|528.66|525.86|529.02|526.22|529.02|526.22|528.66|525.86|0
1627369890000|2021-07-27 07:11:30|529.2|526.4|529.02|526.22|529.2|526.4|529.02|526.22|0
1627369900000|2021-07-27 07:11:40|529.2|526.4|529.02|526.22|529.2|526.4|529.02|526.22|0
1627369910000|2021-07-27 07:11:50|529.2|526.4|529.02|526.22|529.2|526.4|529.02|526.22|0
1627369920000|2021-07-27 07:12:00|528.84|526.04|528.56|525.76|528.84|526.04|528.56|525.76|0
1627369930000|2021-07-27 07:12:10|528.66|525.86|528.84|526.04|528.84|526.04|528.66|525.86|0
1627369940000|2021-07-27 07:12:20|529.02|526.22|528.84|526.04|529.02|526.22|528.84|526.04|0
1627369950000|2021-07-27 07:12:30|528.66|525.86|528.66|525.86|528.66|525.86|528.48|525.68|0
1627369960000|2021-07-27 07:12:40|528.84|526.04|528.74|525.94|528.84|526.04|528.48|525.68|0
1627369970000|2021-07-27 07:12:50|528.66|525.86|528.74|525.94|528.74|525.94|528.66|525.86|0
1627369980000|2021-07-27 07:13:00|528.66|525.86|528.29|525.49|528.66|525.86|528.29|525.49|0
1627369990000|2021-07-27 07:13:10|528.38|525.58|528.48|525.68|528.48|525.68|528.29|525.49|0
1627370000000|2021-07-27 07:13:20|528.29|525.49|528.29|525.49|528.29|525.49|528.29|525.49|0
1627370010000|2021-07-27 07:13:30|528.38|525.58|528.11|525.31|528.38|525.58|528.11|525.31|0
1627370020000|2021-07-27 07:13:40|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1627370030000|2021-07-27 07:13:50|527.75|524.95|527.75|524.95|527.93|525.13|527.75|524.95|0
1627370040000|2021-07-27 07:14:00|527.93|525.13|528.02|525.22|528.02|525.22|527.93|525.13|0
1627370050000|2021-07-27 07:14:10|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1627370060000|2021-07-27 07:14:20|527.75|524.95|527.93|525.13|527.93|525.13|527.75|524.95|0
1627370070000|2021-07-27 07:14:30|527.75|524.95|527.93|525.13|527.93|525.13|527.75|524.95|0
1627370080000|2021-07-27 07:14:40|528.11|525.31|527.57|524.77|528.11|525.31|527.57|524.77|0
1627370090000|2021-07-27 07:14:50|527.39|524.59|527.39|524.59|527.57|524.77|527.39|524.59|0
1627370100000|2021-07-27 07:15:00|528.11|525.31|528.11|525.31|528.29|525.49|528.11|525.31|0
1627370110000|2021-07-27 07:15:10|528.29|525.49|527.75|524.95|528.29|525.49|527.75|524.95|0
1627370120000|2021-07-27 07:15:20|527.57|524.77|528.11|525.31|528.11|525.31|527.57|524.77|0
1627370130000|2021-07-27 07:15:30|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1627370140000|2021-07-27 07:15:40|528.11|525.31|528.29|525.49|528.29|525.49|528.11|525.31|0
1627370150000|2021-07-27 07:15:50|528.11|525.31|527.66|524.86|528.11|525.31|527.66|524.86|0
1627370160000|2021-07-27 07:16:00|527.57|524.77|527.03|524.23|527.57|524.77|527.03|524.23|0
1627370170000|2021-07-27 07:16:10|527.39|524.59|527.39|524.59|527.39|524.59|527.21|524.41|0
1627370180000|2021-07-27 07:16:20|527.21|524.41|527.29|524.49|527.29|524.49|527.21|524.41|0
1627370190000|2021-07-27 07:16:30|527.39|524.59|527.39|524.59|527.48|524.68|527.39|524.59|0
1627370200000|2021-07-27 07:16:40|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1627370210000|2021-07-27 07:16:50|527.21|524.41|526.85|524.05|527.21|524.41|526.85|524.05|0
1627370220000|2021-07-27 07:17:00|527.11|524.31|527.75|524.95|527.75|524.95|527.11|524.31|0
1627370230000|2021-07-27 07:17:10|527.66|524.86|527.75|524.95|527.75|524.95|527.66|524.86|0
1627370240000|2021-07-27 07:17:20|527.57|524.77|527.75|524.95|527.75|524.95|527.57|524.77|0
1627370250000|2021-07-27 07:17:30|527.57|524.77|527.93|525.13|527.93|525.13|527.57|524.77|0
1627370260000|2021-07-27 07:17:40|527.84|525.04|527.66|524.86|527.84|525.04|527.66|524.86|0
1627370270000|2021-07-27 07:17:50|527.57|524.77|527.21|524.41|527.75|524.95|527.21|524.41|0
1627370280000|2021-07-27 07:18:00|527.57|524.77|527.57|524.77|527.75|524.95|527.57|524.77|0
1627370290000|2021-07-27 07:18:10|527.93|525.13|527.84|525.04|527.93|525.13|527.75|524.95|0
1627370300000|2021-07-27 07:18:20|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1627370310000|2021-07-27 07:18:30|527.66|524.86|527.29|524.49|527.66|524.86|527.29|524.49|0
1627370320000|2021-07-27 07:18:40|527.21|524.41|527.11|524.31|527.21|524.41|527.03|524.23|0
1627370330000|2021-07-27 07:18:50|527.03|524.23|527.03|524.23|527.03|524.23|526.85|524.05|0
1627370340000|2021-07-27 07:19:00|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1627370370000|2021-07-27 07:19:30|526.84|524.04|527.03|524.23|527.03|524.23|526.84|524.04|0
1627370380000|2021-07-27 07:19:40|527.21|524.41|527.57|524.77|527.57|524.77|527.21|524.41|0
1627370390000|2021-07-27 07:19:50|527.75|524.95|527.57|524.77|527.93|525.13|527.57|524.77|0
1627370400000|2021-07-27 07:20:00|527.75|524.95|527.03|524.23|527.75|524.95|527.03|524.23|0
1627370410000|2021-07-27 07:20:10|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1627370420000|2021-07-27 07:20:20|527.11|524.31|527.39|524.59|527.39|524.59|527.11|524.31|0
1627370430000|2021-07-27 07:20:30|527.03|524.23|526.84|524.04|527.03|524.23|526.84|524.04|0
1627370440000|2021-07-27 07:20:40|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1627370450000|2021-07-27 07:20:50|525.84|523.04|525.84|523.04|525.84|523.04|525.66|522.86|0
1627370460000|2021-07-27 07:21:00|526.02|523.22|525.66|522.86|526.02|523.22|525.66|522.86|0
1627370470000|2021-07-27 07:21:10|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1627370480000|2021-07-27 07:21:20|525.66|522.86|525.84|523.04|525.84|523.04|525.66|522.86|0
1627370490000|2021-07-27 07:21:30|525.75|522.95|525.66|522.86|525.75|522.95|525.66|522.86|0
1627370500000|2021-07-27 07:21:40|525.84|523.04|525.84|523.04|525.84|523.04|525.84|523.04|0
1627370510000|2021-07-27 07:21:50|525.66|522.86|526.02|523.22|526.02|523.22|525.66|522.86|0
1627370520000|2021-07-27 07:22:00|525.84|523.04|526.7|523.9|526.7|523.9|525.84|523.04|0
1627370530000|2021-07-27 07:22:10|526.79|523.99|527.02|524.22|527.2|524.4|526.61|523.81|0
1627370540000|2021-07-27 07:22:20|527.2|524.4|527.46|524.66|527.46|524.66|527.2|524.4|0
1627370550000|2021-07-27 07:22:30|527.56|524.76|527.2|524.4|527.56|524.76|527.2|524.4|0
1627370560000|2021-07-27 07:22:40|527.38|524.58|527.74|524.94|527.74|524.94|527.38|524.58|0
1627370570000|2021-07-27 07:22:50|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1627370580000|2021-07-27 07:23:00|527.38|524.58|527.38|524.58|527.38|524.58|527.38|524.58|0
1627370590000|2021-07-27 07:23:10|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627370600000|2021-07-27 07:23:20|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627370610000|2021-07-27 07:23:30|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627370620000|2021-07-27 07:23:40|527.56|524.76|527.92|525.12|527.92|525.12|527.56|524.76|0
1627370630000|2021-07-27 07:23:50|527.83|525.03|527.92|525.12|527.92|525.12|527.74|524.94|0
1627370640000|2021-07-27 07:24:00|527.74|524.94|527.2|524.4|527.74|524.94|527.2|524.4|0
1627370650000|2021-07-27 07:24:10|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1627370660000|2021-07-27 07:24:20|526.83|524.03|527.01|524.21|527.01|524.21|526.83|524.03|0
1627370670000|2021-07-27 07:24:30|527.2|524.4|527.2|524.4|527.28|524.48|527.2|524.4|0
1627370680000|2021-07-27 07:24:40|527.01|524.21|526.83|524.03|527.01|524.21|526.83|524.03|0
1627370690000|2021-07-27 07:24:50|527.01|524.21|527.01|524.21|527.2|524.4|527.01|524.21|0
1627370700000|2021-07-27 07:25:00|526.83|524.03|526.83|524.03|526.83|524.03|526.83|524.03|0
1627370710000|2021-07-27 07:25:10|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1627370720000|2021-07-27 07:25:20|526.83|524.03|527.1|524.3|527.1|524.3|526.83|524.03|0
1627370730000|2021-07-27 07:25:30|527.01|524.21|526.83|524.03|527.01|524.21|526.83|524.03|0
1627370740000|2021-07-27 07:25:40|527.01|524.21|527.01|524.21|527.01|524.21|526.83|524.03|0
1627370750000|2021-07-27 07:25:50|527.19|524.39|527.38|524.58|527.38|524.58|527.1|524.3|0
1627370760000|2021-07-27 07:26:00|527.1|524.3|525.93|523.13|527.1|524.3|525.93|523.13|0
1627370770000|2021-07-27 07:26:10|525.75|522.95|525.93|523.13|525.93|523.13|525.75|522.95|0
1627370780000|2021-07-27 07:26:20|525.75|522.95|525.21|522.41|525.75|522.95|525.21|522.41|0
1627370790000|2021-07-27 07:26:30|525.39|522.59|525.39|522.59|525.57|522.77|525.39|522.59|0
1627370800000|2021-07-27 07:26:40|525.57|522.77|525.21|522.41|525.57|522.77|525.03|522.23|0
1627370810000|2021-07-27 07:26:50|525.11|522.31|525.21|522.41|525.39|522.59|525.11|522.31|0
1627370820000|2021-07-27 07:27:00|525.39|522.59|525.03|522.23|525.39|522.59|525.03|522.23|0
1627370830000|2021-07-27 07:27:10|524.85|522.05|524.66|521.86|524.85|522.05|524.3|521.5|0
1627370840000|2021-07-27 07:27:20|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1627370850000|2021-07-27 07:27:30|524.66|521.86|524.3|521.5|524.66|521.86|524.12|521.32|0
1627370860000|2021-07-27 07:27:40|523.94|521.14|524.12|521.32|524.12|521.32|523.58|520.78|0
1627370870000|2021-07-27 07:27:50|524.66|521.86|524.84|522.04|524.84|522.04|524.66|521.86|0
1627370880000|2021-07-27 07:28:00|524.66|521.86|524.75|521.95|524.84|522.04|524.66|521.86|0
1627370890000|2021-07-27 07:28:10|524.66|521.86|524.66|521.86|524.66|521.86|524.48|521.68|0
1627370900000|2021-07-27 07:28:20|524.3|521.5|524.3|521.5|524.48|521.68|524.3|521.5|0
1627370910000|2021-07-27 07:28:30|524.03|521.23|523.94|521.14|524.12|521.32|523.94|521.14|0
1627370920000|2021-07-27 07:28:40|523.58|520.78|523.94|521.14|523.94|521.14|523.58|520.78|0
1627370930000|2021-07-27 07:28:50|523.76|520.96|524.21|521.41|524.21|521.41|523.76|520.96|0
1627370940000|2021-07-27 07:29:00|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1627370950000|2021-07-27 07:29:10|524.48|521.68|524.48|521.68|524.48|521.68|524.39|521.59|0
1627370960000|2021-07-27 07:29:20|524.3|521.5|524.3|521.5|524.39|521.59|524.3|521.5|0
1627370970000|2021-07-27 07:29:30|524.48|521.68|524.3|521.5|524.48|521.68|524.3|521.5|0
1627370980000|2021-07-27 07:29:40|524.12|521.32|524.3|521.5|524.3|521.5|524.12|521.32|0
1627370990000|2021-07-27 07:29:50|524.48|521.68|524.12|521.32|524.48|521.68|524.12|521.32|0
1627371000000|2021-07-27 07:30:00|523.94|521.14|523.76|520.96|523.94|521.14|523.58|520.78|0
1627371010000|2021-07-27 07:30:10|523.85|521.05|523.85|521.05|523.85|521.05|523.76|520.96|0
1627371020000|2021-07-27 07:30:20|523.94|521.14|524.3|521.5|524.3|521.5|523.94|521.14|0
1627371030000|2021-07-27 07:30:30|524.12|521.32|524.12|521.32|524.21|521.41|524.12|521.32|0
1627371040000|2021-07-27 07:30:40|524.21|521.41|524.12|521.32|524.3|521.5|524.12|521.32|0
1627371050000|2021-07-27 07:30:50|523.94|521.14|523.94|521.14|524.12|521.32|523.94|521.14|0
1627371060000|2021-07-27 07:31:00|523.76|520.96|523.94|521.14|523.94|521.14|523.76|520.96|0
1627371070000|2021-07-27 07:31:10|523.76|520.96|523.76|520.96|523.76|520.96|523.58|520.78|0
1627371080000|2021-07-27 07:31:20|523.58|520.78|523.58|520.78|523.76|520.96|523.58|520.78|0
1627371090000|2021-07-27 07:31:30|523.67|520.87|523.58|520.78|523.67|520.87|523.58|520.78|0
1627371100000|2021-07-27 07:31:40|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1627371110000|2021-07-27 07:31:50|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1627371120000|2021-07-27 07:32:00|523.76|520.96|524.12|521.32|524.12|521.32|523.76|520.96|0
1627371130000|2021-07-27 07:32:10|523.94|521.14|524.12|521.32|524.12|521.32|523.94|521.14|0
1627371140000|2021-07-27 07:32:20|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1627371150000|2021-07-27 07:32:30|524.48|521.68|524.66|521.86|524.66|521.86|524.39|521.59|0
1627371160000|2021-07-27 07:32:40|524.48|521.68|525.02|522.22|525.02|522.22|524.48|521.68|0
1627371170000|2021-07-27 07:32:50|526.79|523.99|526.79|523.99|526.87|524.07|526.79|523.99|0
1627371180000|2021-07-27 07:33:00|526.97|524.17|526.79|523.99|526.97|524.17|526.79|523.99|0
1627371190000|2021-07-27 07:33:10|526.61|523.81|526.69|523.89|526.69|523.89|526.61|523.81|0
1627371200000|2021-07-27 07:33:20|526.79|523.99|526.97|524.17|526.97|524.17|526.61|523.81|0
1627371210000|2021-07-27 07:33:30|526.79|523.99|526.97|524.17|527.15|524.35|526.79|523.99|0
1627371220000|2021-07-27 07:33:40|527.42|524.62|527.51|524.71|527.51|524.71|527.42|524.62|0
1627371230000|2021-07-27 07:33:50|527.69|524.89|527.69|524.89|527.87|525.07|527.6|524.8|0
1627371240000|2021-07-27 07:34:00|527.51|524.71|527.15|524.35|527.51|524.71|527.15|524.35|0
1627371250000|2021-07-27 07:34:10|526.97|524.17|526.79|523.99|526.97|524.17|526.79|523.99|0
1627371260000|2021-07-27 07:34:20|526.97|524.17|527.51|524.71|527.51|524.71|526.97|524.17|0
1627371270000|2021-07-27 07:34:30|527.69|524.89|527.87|525.07|527.87|525.07|527.69|524.89|0
1627371280000|2021-07-27 07:34:40|528.05|525.25|528.23|525.43|528.23|525.43|528.05|525.25|0
1627371290000|2021-07-27 07:34:50|528.41|525.61|528.23|525.43|528.41|525.61|528.23|525.43|0
1627371300000|2021-07-27 07:35:00|528.41|525.61|527.87|525.07|528.41|525.61|527.87|525.07|0
1627371310000|2021-07-27 07:35:10|527.78|524.98|527.69|524.89|527.78|524.98|527.69|524.89|0
1627371320000|2021-07-27 07:35:20|527.51|524.71|527.69|524.89|527.69|524.89|527.51|524.71|0
1627371330000|2021-07-27 07:35:30|527.33|524.53|527.33|524.53|527.33|524.53|527.33|524.53|0
1627371340000|2021-07-27 07:35:40|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1627371350000|2021-07-27 07:35:50|527.41|524.61|527.33|524.53|527.41|524.61|527.33|524.53|0
1627371360000|2021-07-27 07:36:00|527.51|524.71|527.33|524.53|527.51|524.71|527.33|524.53|0
1627371370000|2021-07-27 07:36:10|527.51|524.71|527.59|524.79|527.59|524.79|527.51|524.71|0
1627371380000|2021-07-27 07:36:20|527.69|524.89|527.69|524.89|527.78|524.98|527.69|524.89|0
1627371390000|2021-07-27 07:36:30|527.87|525.07|527.87|525.07|527.87|525.07|527.87|525.07|0
1627371400000|2021-07-27 07:36:40|527.69|524.89|527.87|525.07|527.87|525.07|527.69|524.89|0
1627371410000|2021-07-27 07:36:50|527.69|524.89|527.69|524.89|527.69|524.89|527.69|524.89|0
1627371420000|2021-07-27 07:37:00|527.87|525.07|527.15|524.35|527.87|525.07|527.15|524.35|0
1627371430000|2021-07-27 07:37:10|526.97|524.17|526.79|523.99|526.97|524.17|526.79|523.99|0
1627371440000|2021-07-27 07:37:20|526.97|524.17|526.79|523.99|526.97|524.17|526.79|523.99|0
1627371450000|2021-07-27 07:37:30|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1627371460000|2021-07-27 07:37:40|526.79|523.99|526.79|523.99|526.97|524.17|526.79|523.99|0
1627371470000|2021-07-27 07:37:50|526.61|523.81|526.43|523.63|526.61|523.81|526.43|523.63|0
1627371480000|2021-07-27 07:38:00|526.06|523.26|526.06|523.26|526.25|523.45|526.06|523.26|0
1627371490000|2021-07-27 07:38:10|525.88|523.08|526.24|523.44|526.24|523.44|525.88|523.08|0
1627371500000|2021-07-27 07:38:20|526.06|523.26|525.88|523.08|526.06|523.26|525.88|523.08|0
1627371510000|2021-07-27 07:38:30|526.06|523.26|526.06|523.26|526.06|523.26|525.88|523.08|0
1627371520000|2021-07-27 07:38:40|526.24|523.44|526.43|523.63|526.43|523.63|526.24|523.44|0
1627371530000|2021-07-27 07:38:50|526.61|523.81|526.42|523.62|526.61|523.81|526.24|523.44|0
1627371540000|2021-07-27 07:39:00|526.79|523.99|526.97|524.17|526.97|524.17|526.79|523.99|0
1627371550000|2021-07-27 07:39:10|527.15|524.35|526.42|523.62|527.15|524.35|526.42|523.62|0
1627371560000|2021-07-27 07:39:20|526.61|523.81|526.33|523.53|526.61|523.81|526.33|523.53|0
1627371570000|2021-07-27 07:39:30|526.24|523.44|526.06|523.26|526.24|523.44|526.06|523.26|0
1627371580000|2021-07-27 07:39:40|526.24|523.44|526.06|523.26|526.24|523.44|526.06|523.26|0
1627371590000|2021-07-27 07:39:50|525.97|523.17|526.15|523.35|526.15|523.35|525.97|523.17|0
1627371600000|2021-07-27 07:40:00|526.24|523.44|525.97|523.17|526.24|523.44|525.97|523.17|0
1627371610000|2021-07-27 07:40:10|525.88|523.08|525.7|522.9|525.88|523.08|525.7|522.9|0
1627371620000|2021-07-27 07:40:20|525.79|522.99|525.52|522.72|525.79|522.99|525.52|522.72|0
1627371630000|2021-07-27 07:40:30|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1627371640000|2021-07-27 07:40:40|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1627371650000|2021-07-27 07:40:50|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1627371670000|2021-07-27 07:41:10|525.7|522.9|525.79|522.99|525.88|523.08|525.7|522.9|0
1627371680000|2021-07-27 07:41:20|525.88|523.08|525.52|522.72|525.88|523.08|525.52|522.72|0
1627371690000|2021-07-27 07:41:30|525.7|522.9|525.52|522.72|525.7|522.9|525.52|522.72|0
1627371700000|2021-07-27 07:41:40|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1627371710000|2021-07-27 07:41:50|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1627371720000|2021-07-27 07:42:00|525.52|522.72|525.43|522.63|525.52|522.72|525.43|522.63|0
1627371730000|2021-07-27 07:42:10|525.52|522.72|525.52|522.72|525.52|522.72|525.34|522.54|0
1627371740000|2021-07-27 07:42:20|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1627371760000|2021-07-27 07:42:40|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1627371770000|2021-07-27 07:42:50|525.43|522.63|525.7|522.9|525.7|522.9|525.43|522.63|0
1627371780000|2021-07-27 07:43:00|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1627371790000|2021-07-27 07:43:10|525.7|522.9|525.7|522.9|525.7|522.9|525.61|522.81|0
1627371800000|2021-07-27 07:43:20|525.61|522.81|525.7|522.9|525.7|522.9|525.52|522.72|0
1627371810000|2021-07-27 07:43:30|525.79|522.99|525.7|522.9|525.79|522.99|525.7|522.9|0
1627371820000|2021-07-27 07:43:40|525.79|522.99|525.88|523.08|525.88|523.08|525.79|522.99|0
1627371830000|2021-07-27 07:43:50|526.06|523.26|526.06|523.26|526.06|523.26|525.88|523.08|0
1627371840000|2021-07-27 07:44:00|525.97|523.17|525.88|523.08|526.06|523.26|525.88|523.08|0
1627371850000|2021-07-27 07:44:10|525.79|522.99|525.88|523.08|525.88|523.08|525.79|522.99|0
1627371860000|2021-07-27 07:44:20|526.06|523.26|525.88|523.08|526.06|523.26|525.88|523.08|0
1627371870000|2021-07-27 07:44:30|525.79|522.99|525.52|522.72|525.79|522.99|525.52|522.72|0
1627371880000|2021-07-27 07:44:40|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1627371890000|2021-07-27 07:44:50|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1627371900000|2021-07-27 07:45:00|525.52|522.72|525.34|522.54|525.52|522.72|525.34|522.54|0
1627371910000|2021-07-27 07:45:10|525.52|522.72|525.34|522.54|525.52|522.72|525.34|522.54|0
1627371930000|2021-07-27 07:45:30|525.43|522.63|525.34|522.54|525.43|522.63|525.34|522.54|0
1627371940000|2021-07-27 07:45:40|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1627371950000|2021-07-27 07:45:50|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1627371960000|2021-07-27 07:46:00|525.7|522.9|525.61|522.81|525.7|522.9|525.61|522.81|0
1627371970000|2021-07-27 07:46:10|525.52|522.72|525.7|522.9|525.7|522.9|525.52|522.72|0
1627371980000|2021-07-27 07:46:20|525.88|523.08|525.88|523.08|525.88|523.08|525.79|522.99|0
1627371990000|2021-07-27 07:46:30|525.7|522.9|526.06|523.26|526.06|523.26|525.7|522.9|0
1627372000000|2021-07-27 07:46:40|525.88|523.08|525.7|522.9|525.88|523.08|525.7|522.9|0
1627372010000|2021-07-27 07:46:50|525.52|522.72|525.43|522.63|525.52|522.72|525.34|522.54|0
1627372020000|2021-07-27 07:47:00|525.34|522.54|525.61|522.81|525.7|522.9|525.34|522.54|0
1627372030000|2021-07-27 07:47:10|525.34|522.54|525.52|522.72|525.52|522.72|525.34|522.54|0
1627372040000|2021-07-27 07:47:20|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1627372050000|2021-07-27 07:47:30|525.88|523.08|525.88|523.08|525.88|523.08|525.7|522.9|0
1627372060000|2021-07-27 07:47:40|525.7|522.9|526.06|523.26|526.06|523.26|525.7|522.9|0
1627372070000|2021-07-27 07:47:50|526.15|523.35|526.24|523.44|526.24|523.44|526.15|523.35|0
1627372080000|2021-07-27 07:48:00|525.97|523.17|525.97|523.17|526.06|523.26|525.97|523.17|0
1627372090000|2021-07-27 07:48:10|526.06|523.26|526.24|523.44|526.24|523.44|526.06|523.26|0
1627372100000|2021-07-27 07:48:20|526.42|523.62|526.6|523.8|526.6|523.8|526.42|523.62|0
1627372110000|2021-07-27 07:48:30|526.78|523.98|526.69|523.89|526.78|523.98|526.69|523.89|0
1627372120000|2021-07-27 07:48:40|526.42|523.62|526.69|523.89|526.69|523.89|526.42|523.62|0
1627372130000|2021-07-27 07:48:50|526.6|523.8|526.42|523.62|526.6|523.8|526.42|523.62|0
1627372140000|2021-07-27 07:49:00|526.6|523.8|526.6|523.8|526.78|523.98|526.6|523.8|0
1627372150000|2021-07-27 07:49:10|526.69|523.89|526.6|523.8|526.69|523.89|526.51|523.71|0
1627372160000|2021-07-27 07:49:20|526.69|523.89|526.6|523.8|526.69|523.89|526.51|523.71|0
1627372180000|2021-07-27 07:49:40|526.78|523.98|526.78|523.98|526.78|523.98|526.6|523.8|0
1627372190000|2021-07-27 07:49:50|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1627372200000|2021-07-27 07:50:00|526.42|523.62|526.06|523.26|526.42|523.62|526.06|523.26|0
1627372210000|2021-07-27 07:50:10|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1627372220000|2021-07-27 07:50:20|525.97|523.17|525.7|522.9|525.97|523.17|525.7|522.9|0
1627372230000|2021-07-27 07:50:30|525.52|522.72|525.52|522.72|525.52|522.72|525.52|522.72|0
1627372240000|2021-07-27 07:50:40|525.34|522.54|525.7|522.9|525.7|522.9|525.34|522.54|0
1627372250000|2021-07-27 07:50:50|525.61|522.81|525.34|522.54|525.7|522.9|525.34|522.54|0
1627372260000|2021-07-27 07:51:00|525.52|522.72|525.34|522.54|525.52|522.72|525.34|522.54|0
1627372270000|2021-07-27 07:51:10|525.52|522.72|525.52|522.72|525.52|522.72|525.34|522.54|0
1627372280000|2021-07-27 07:51:20|525.7|522.9|525.79|522.99|525.88|523.08|525.7|522.9|0
1627372290000|2021-07-27 07:51:30|525.7|522.9|526.06|523.26|526.06|523.26|525.7|522.9|0
1627372300000|2021-07-27 07:51:40|525.88|523.08|526.06|523.26|526.06|523.26|525.88|523.08|0
1627372310000|2021-07-27 07:51:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1627372320000|2021-07-27 07:52:00|525.52|522.72|525.34|522.54|525.52|522.72|525.34|522.54|0
1627372330000|2021-07-27 07:52:10|525.42|522.62|525.52|522.72|525.7|522.9|525.42|522.62|0
1627372340000|2021-07-27 07:52:20|525.7|522.9|525.7|522.9|525.7|522.9|525.52|522.72|0
1627372350000|2021-07-27 07:52:30|525.88|523.08|525.7|522.9|525.88|523.08|525.7|522.9|0
1627372370000|2021-07-27 07:52:50|525.79|522.99|525.52|522.72|525.79|522.99|525.52|522.72|0
1627372380000|2021-07-27 07:53:00|525.6|522.8|526.06|523.26|526.06|523.26|525.6|522.8|0
1627372390000|2021-07-27 07:53:10|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1627372400000|2021-07-27 07:53:20|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1627372410000|2021-07-27 07:53:30|526.06|523.26|525.96|523.16|526.06|523.26|525.88|523.08|0
1627372420000|2021-07-27 07:53:40|525.88|523.08|525.7|522.9|525.88|523.08|525.7|522.9|0
1627372430000|2021-07-27 07:53:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1627372440000|2021-07-27 07:54:00|526.06|523.26|526.24|523.44|526.24|523.44|526.06|523.26|0
1627372450000|2021-07-27 07:54:10|526.42|523.62|526.24|523.44|526.42|523.62|526.24|523.44|0
1627372460000|2021-07-27 07:54:20|526.06|523.26|526.24|523.44|526.24|523.44|526.06|523.26|0
1627372470000|2021-07-27 07:54:30|526.06|523.26|526.6|523.8|526.6|523.8|526.06|523.26|0
1627372480000|2021-07-27 07:54:40|526.78|523.98|526.51|523.71|526.78|523.98|526.51|523.71|0
1627372490000|2021-07-27 07:54:50|526.6|523.8|526.78|523.98|526.78|523.98|526.6|523.8|0
1627372500000|2021-07-27 07:55:00|526.96|524.16|527.32|524.52|527.32|524.52|526.96|524.16|0
1627372510000|2021-07-27 07:55:10|527.05|524.25|526.96|524.16|527.14|524.34|526.96|524.16|0
1627372520000|2021-07-27 07:55:20|527.14|524.34|527.14|524.34|527.14|524.34|527.14|524.34|0
1627372530000|2021-07-27 07:55:30|526.96|524.16|527.5|524.7|527.5|524.7|526.96|524.16|0
1627372540000|2021-07-27 07:55:40|527.32|524.52|527.5|524.7|527.5|524.7|527.32|524.52|0
1627372550000|2021-07-27 07:55:50|527.68|524.88|527.68|524.88|527.68|524.88|527.68|524.88|0
1627372570000|2021-07-27 07:56:10|527.59|524.79|527.32|524.52|527.59|524.79|527.32|524.52|0
1627372580000|2021-07-27 07:56:20|527.5|524.7|527.32|524.52|527.5|524.7|527.32|524.52|0
1627372590000|2021-07-27 07:56:30|527.5|524.7|527.5|524.7|527.5|524.7|527.5|524.7|0
1627372600000|2021-07-27 07:56:40|527.68|524.88|527.68|524.88|527.68|524.88|527.5|524.7|0
1627372610000|2021-07-27 07:56:50|527.77|524.97|527.68|524.88|527.77|524.97|527.68|524.88|0
1627372620000|2021-07-27 07:57:00|527.86|525.06|528.04|525.24|528.04|525.24|527.86|525.06|0
1627372630000|2021-07-27 07:57:10|527.86|525.06|528.04|525.24|528.04|525.24|527.86|525.06|0
1627372640000|2021-07-27 07:57:20|528.22|525.42|528.22|525.42|528.22|525.42|528.22|525.42|0
1627372650000|2021-07-27 07:57:30|528.4|525.6|528.58|525.78|528.58|525.78|528.31|525.51|0
1627372660000|2021-07-27 07:57:40|528.76|525.96|529.31|526.51|529.31|526.51|528.76|525.96|0
1627372670000|2021-07-27 07:57:50|529.21|526.41|529.21|526.41|529.21|526.41|529.03|526.23|0
1627372680000|2021-07-27 07:58:00|529.12|526.32|529.67|526.87|529.67|526.87|529.12|526.32|0
1627372690000|2021-07-27 07:58:10|530.03|527.23|530.21|527.41|530.21|527.41|529.85|527.05|0
1627372700000|2021-07-27 07:58:20|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1627372710000|2021-07-27 07:58:30|530.48|527.68|530.57|527.77|530.57|527.77|530.39|527.59|0
1627372720000|2021-07-27 07:58:40|530.75|527.95|530.93|528.13|530.93|528.13|530.75|527.95|0
1627372730000|2021-07-27 07:58:50|531.11|528.31|531.11|528.31|531.11|528.31|531.11|528.31|0
1627372740000|2021-07-27 07:59:00|530.93|528.13|531.02|528.22|531.11|528.31|530.93|528.13|0
1627372750000|2021-07-27 07:59:10|531.11|528.31|531.2|528.4|531.29|528.49|531.11|528.31|0
1627372760000|2021-07-27 07:59:20|531.11|528.31|530.93|528.13|531.29|528.49|530.93|528.13|0
1627372770000|2021-07-27 07:59:30|531.02|528.22|530.75|527.95|531.11|528.31|530.75|527.95|0
1627372780000|2021-07-27 07:59:40|530.57|527.77|530.39|527.59|530.75|527.95|530.39|527.59|0
1627372790000|2021-07-27 07:59:50|530.48|527.68|530.21|527.41|530.48|527.68|530.21|527.41|0
1627372800000|2021-07-27 08:00:00|530.39|527.59|530.03|527.23|530.39|527.59|530.03|527.23|0
1627372810000|2021-07-27 08:00:10|530.21|527.41|529.85|527.05|530.21|527.41|529.85|527.05|0
1627372820000|2021-07-27 08:00:20|530.03|527.23|530.03|527.23|530.21|527.41|530.03|527.23|0
1627372830000|2021-07-27 08:00:30|529.85|527.05|529.49|526.69|529.85|527.05|529.49|526.69|0
1627372840000|2021-07-27 08:00:40|529.67|526.87|529.3|526.5|529.67|526.87|529.3|526.5|0
1627372850000|2021-07-27 08:00:50|529.12|526.32|529.12|526.32|529.3|526.5|529.12|526.32|0
1627372860000|2021-07-27 08:01:00|529.3|526.5|529.3|526.5|529.48|526.68|529.3|526.5|0
1627372870000|2021-07-27 08:01:10|529.57|526.77|529.85|527.05|529.85|527.05|529.57|526.77|0
1627372880000|2021-07-27 08:01:20|529.93|527.13|529.93|527.13|529.93|527.13|529.85|527.05|0
1627372890000|2021-07-27 08:01:30|529.85|527.05|530.03|527.23|530.21|527.41|529.85|527.05|0
1627372900000|2021-07-27 08:01:40|530.11|527.31|530.03|527.23|530.11|527.31|529.85|527.05|0
1627372910000|2021-07-27 08:01:50|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1627372920000|2021-07-27 08:02:00|530.03|527.23|529.85|527.05|530.03|527.23|529.85|527.05|0
1627372930000|2021-07-27 08:02:10|529.93|527.13|530.21|527.41|530.21|527.41|529.85|527.05|0
1627372940000|2021-07-27 08:02:20|530.39|527.59|530.21|527.41|530.39|527.59|530.21|527.41|0
1627372950000|2021-07-27 08:02:30|530.03|527.23|529.85|527.05|530.03|527.23|529.85|527.05|0
1627372960000|2021-07-27 08:02:40|529.93|527.13|529.85|527.05|529.93|527.13|529.66|526.86|0
1627372980000|2021-07-27 08:03:00|529.66|526.86|529.93|527.13|529.93|527.13|529.66|526.86|0
1627372990000|2021-07-27 08:03:10|530.03|527.23|529.85|527.05|530.03|527.23|529.66|526.86|0
1627373010000|2021-07-27 08:03:30|529.66|526.86|529.85|527.05|529.85|527.05|529.66|526.86|0
1627373050000|2021-07-27 08:04:10|529.48|526.68|529.48|526.68|529.48|526.68|529.48|526.68|0
1627373060000|2021-07-27 08:04:20|529.66|526.86|529.85|527.05|529.85|527.05|529.66|526.86|0
1627373070000|2021-07-27 08:04:30|530.03|527.23|530.21|527.41|530.21|527.41|529.85|527.05|0
1627373080000|2021-07-27 08:04:40|530.39|527.59|530.57|527.77|530.57|527.77|530.39|527.59|0
1627373090000|2021-07-27 08:04:50|530.75|527.95|531.11|528.31|531.11|528.31|530.75|527.95|0
1627373100000|2021-07-27 08:05:00|531.47|528.67|531.65|528.85|531.65|528.85|531.47|528.67|0
1627373110000|2021-07-27 08:05:10|531.84|529.04|531.83|529.03|531.84|529.04|531.65|528.85|0
1627373120000|2021-07-27 08:05:20|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1627373130000|2021-07-27 08:05:30|531.83|529.03|531.65|528.85|531.92|529.12|531.65|528.85|0
1627373140000|2021-07-27 08:05:40|531.47|528.67|531.29|528.49|531.65|528.85|531.29|528.49|0
1627373150000|2021-07-27 08:05:50|530.75|527.95|531.11|528.31|531.11|528.31|530.75|527.95|0
1627373160000|2021-07-27 08:06:00|531.02|528.22|531.02|528.22|531.02|528.22|531.02|528.22|0
1627373170000|2021-07-27 08:06:10|531.11|528.31|531.11|528.31|531.11|528.31|530.93|528.13|0
1627373180000|2021-07-27 08:06:20|531.29|528.49|531.29|528.49|531.47|528.67|531.29|528.49|0
1627373190000|2021-07-27 08:06:30|531.47|528.67|531.11|528.31|531.47|528.67|531.11|528.31|0
1627373200000|2021-07-27 08:06:40|531.47|528.67|531.74|528.94|531.74|528.94|531.47|528.67|0
1627373210000|2021-07-27 08:06:50|532.02|529.22|532.2|529.4|532.2|529.4|532.02|529.22|0
1627373220000|2021-07-27 08:07:00|532.38|529.58|532.38|529.58|532.56|529.76|532.38|529.58|0
1627373230000|2021-07-27 08:07:10|532.74|529.94|532.92|530.12|532.92|530.12|532.65|529.85|0
1627373240000|2021-07-27 08:07:20|533.01|530.21|532.38|529.58|533.01|530.21|532.38|529.58|0
1627373250000|2021-07-27 08:07:30|532.2|529.4|532.38|529.58|532.38|529.58|532.2|529.4|0
1627373260000|2021-07-27 08:07:40|532.2|529.4|532.02|529.22|532.2|529.4|532.02|529.22|0
1627373270000|2021-07-27 08:07:50|532.2|529.4|532.38|529.58|532.38|529.58|532.2|529.4|0
1627373280000|2021-07-27 08:08:00|532.28|529.48|532.56|529.76|532.74|529.94|532.2|529.4|0
1627373290000|2021-07-27 08:08:10|532.74|529.94|532.74|529.94|532.83|530.03|532.74|529.94|0
1627373300000|2021-07-27 08:08:20|532.56|529.76|532.38|529.58|532.56|529.76|532.38|529.58|0
1627373310000|2021-07-27 08:08:30|532.01|529.21|531.83|529.03|532.01|529.21|531.83|529.03|0
1627373320000|2021-07-27 08:08:40|532.01|529.21|532.2|529.4|532.2|529.4|531.83|529.03|0
1627373330000|2021-07-27 08:08:50|532.1|529.3|532.1|529.3|532.2|529.4|532.01|529.21|0
1627373340000|2021-07-27 08:09:00|532.2|529.4|532.2|529.4|532.38|529.58|532.2|529.4|0
1627373350000|2021-07-27 08:09:10|532.38|529.58|532.74|529.94|532.74|529.94|532.38|529.58|0
1627373360000|2021-07-27 08:09:20|532.92|530.12|533.1|530.3|533.1|530.3|532.92|530.12|0
1627373370000|2021-07-27 08:09:30|533.83|531.03|533.65|530.85|533.83|531.03|533.65|530.85|0
1627373380000|2021-07-27 08:09:40|533.73|530.93|533.73|530.93|533.73|530.93|533.65|530.85|0
1627373390000|2021-07-27 08:09:50|533.83|531.03|533.83|531.03|533.83|531.03|533.65|530.85|0
1627373400000|2021-07-27 08:10:00|533.65|530.85|534.01|531.21|534.01|531.21|533.65|530.85|0
1627373410000|2021-07-27 08:10:10|533.83|531.03|532.92|530.12|533.83|531.03|532.92|530.12|0
1627373420000|2021-07-27 08:10:20|532.74|529.94|532.92|530.12|532.92|530.12|532.56|529.76|0
1627373430000|2021-07-27 08:10:30|532.74|529.94|532.46|529.66|532.74|529.94|532.46|529.66|0
1627373440000|2021-07-27 08:10:40|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1627373450000|2021-07-27 08:10:50|532.74|529.94|532.56|529.76|532.74|529.94|532.56|529.76|0
1627373460000|2021-07-27 08:11:00|532.64|529.84|532.64|529.84|532.64|529.84|532.56|529.76|0
1627373470000|2021-07-27 08:11:10|532.28|529.48|532.38|529.58|532.38|529.58|532.28|529.48|0
1627373480000|2021-07-27 08:11:20|532.19|529.39|532.19|529.39|532.19|529.39|532.01|529.21|0
1627373490000|2021-07-27 08:11:30|532.38|529.58|532.46|529.66|532.46|529.66|532.38|529.58|0
1627373500000|2021-07-27 08:11:40|532.56|529.76|533.1|530.3|533.1|530.3|532.56|529.76|0
1627373510000|2021-07-27 08:11:50|533.01|530.21|533.19|530.39|533.19|530.39|533.01|530.21|0
1627373520000|2021-07-27 08:12:00|532.74|529.94|532.38|529.58|532.92|530.12|532.38|529.58|0
1627373530000|2021-07-27 08:12:10|532.28|529.48|532.19|529.39|532.28|529.48|532.19|529.39|0
1627373540000|2021-07-27 08:12:20|532.38|529.58|532.19|529.39|532.38|529.58|532.1|529.3|0
1627373550000|2021-07-27 08:12:30|532.38|529.58|532.28|529.48|532.38|529.58|532.28|529.48|0
1627373560000|2021-07-27 08:12:40|531.83|529.03|531.1|528.3|532.54|529.74|531.1|528.3|0
1627373570000|2021-07-27 08:12:50|531.28|528.48|531.1|528.3|531.28|528.48|531.1|528.3|0
1627373580000|2021-07-27 08:13:00|531.28|528.48|531.47|528.67|531.47|528.67|531.28|528.48|0
1627373590000|2021-07-27 08:13:10|531.28|528.48|531.28|528.48|531.28|528.48|531.1|528.3|0
1627373600000|2021-07-27 08:13:20|531.1|528.3|531.46|528.66|531.46|528.66|531.1|528.3|0
1627373610000|2021-07-27 08:13:30|531.28|528.48|531.65|528.85|531.65|528.85|531.28|528.48|0
1627373620000|2021-07-27 08:13:40|531.46|528.66|531.65|528.85|531.65|528.85|531.46|528.66|0
1627373630000|2021-07-27 08:13:50|531.28|528.48|530.92|528.12|531.46|528.66|530.92|528.12|0
1627373640000|2021-07-27 08:14:00|531.28|528.48|532.01|529.21|532.01|529.21|531.28|528.48|0
1627373650000|2021-07-27 08:14:10|531.65|528.85|531.46|528.66|531.73|528.93|531.46|528.66|0
1627373660000|2021-07-27 08:14:20|531.37|528.57|531.46|528.66|531.46|528.66|531.37|528.57|0
1627373670000|2021-07-27 08:14:30|531.65|528.85|531.46|528.66|531.65|528.85|531.46|528.66|0
1627373680000|2021-07-27 08:14:40|531.1|528.3|531.1|528.3|531.1|528.3|531.1|528.3|0
1627373690000|2021-07-27 08:14:50|530.92|528.12|530.74|527.94|530.92|528.12|530.74|527.94|0
1627373700000|2021-07-27 08:15:00|531.1|528.3|531.1|528.3|531.1|528.3|530.92|528.12|0
1627373710000|2021-07-27 08:15:10|531.28|528.48|531.1|528.3|531.28|528.48|531.1|528.3|0
1627373720000|2021-07-27 08:15:20|530.92|528.12|530.83|528.03|530.92|528.12|530.83|528.03|0
1627373730000|2021-07-27 08:15:30|530.92|528.12|531.28|528.48|531.28|528.48|530.92|528.12|0
1627373740000|2021-07-27 08:15:40|531.19|528.39|531.28|528.48|531.28|528.48|531.19|528.39|0
1627373750000|2021-07-27 08:15:50|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1627373760000|2021-07-27 08:16:00|531.01|528.21|530.92|528.12|531.01|528.21|530.83|528.03|0
1627373770000|2021-07-27 08:16:10|530.74|527.94|530.74|527.94|530.74|527.94|530.74|527.94|0
1627373780000|2021-07-27 08:16:20|530.92|528.12|531.1|528.3|531.1|528.3|530.56|527.76|0
1627373790000|2021-07-27 08:16:30|531.28|528.48|531.1|528.3|531.28|528.48|530.92|528.12|0
1627373800000|2021-07-27 08:16:40|531.01|528.21|530.92|528.12|531.01|528.21|530.74|527.94|0
1627373810000|2021-07-27 08:16:50|530.74|527.94|530.56|527.76|530.74|527.94|530.56|527.76|0
1627373820000|2021-07-27 08:17:00|530.38|527.58|530.46|527.66|530.56|527.76|530.38|527.58|0
1627373830000|2021-07-27 08:17:10|530.38|527.58|530.2|527.4|530.38|527.58|530.2|527.4|0
1627373840000|2021-07-27 08:17:20|530.38|527.58|530.2|527.4|530.38|527.58|530.2|527.4|0
1627373850000|2021-07-27 08:17:30|530.01|527.21|529.83|527.03|530.1|527.3|529.83|527.03|0
1627373860000|2021-07-27 08:17:40|529.65|526.85|529.29|526.49|529.65|526.85|529.29|526.49|0
1627373870000|2021-07-27 08:17:50|528.93|526.13|529.11|526.31|529.11|526.31|528.93|526.13|0
1627373880000|2021-07-27 08:18:00|529.2|526.4|529.29|526.49|529.29|526.49|529.11|526.31|0
1627373890000|2021-07-27 08:18:10|529.11|526.31|529.38|526.58|529.38|526.58|529.11|526.31|0
1627373900000|2021-07-27 08:18:20|529.47|526.67|529.56|526.76|529.56|526.76|529.47|526.67|0
1627373910000|2021-07-27 08:18:30|529.65|526.85|529.65|526.85|529.65|526.85|529.56|526.76|0
1627373920000|2021-07-27 08:18:40|529.47|526.67|529.29|526.49|529.47|526.67|529.11|526.31|0
1627373930000|2021-07-27 08:18:50|528.93|526.13|528.57|525.77|528.93|526.13|528.39|525.59|0
1627373940000|2021-07-27 08:19:00|528.75|525.95|528.75|525.95|528.75|525.95|528.39|525.59|0
1627373950000|2021-07-27 08:19:10|528.93|526.13|528.75|525.95|528.93|526.13|528.75|525.95|0
1627373960000|2021-07-27 08:19:20|528.93|526.13|528.65|525.85|528.93|526.13|528.57|525.77|0
1627373970000|2021-07-27 08:19:30|528.57|525.77|528.39|525.59|528.57|525.77|528.2|525.4|0
1627373980000|2021-07-27 08:19:40|528.2|525.4|528.02|525.22|528.29|525.49|528.02|525.22|0
1627373990000|2021-07-27 08:19:50|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1627374000000|2021-07-27 08:20:00|527.93|525.13|528.02|525.22|528.02|525.22|527.93|525.13|0
1627374010000|2021-07-27 08:20:10|527.84|525.04|527.84|525.04|528.02|525.22|527.84|525.04|0
1627374020000|2021-07-27 08:20:20|527.93|525.13|527.66|524.86|527.93|525.13|527.66|524.86|0
1627374030000|2021-07-27 08:20:30|527.84|525.04|527.3|524.5|527.84|525.04|527.3|524.5|0
1627374040000|2021-07-27 08:20:40|527.12|524.32|526.76|523.96|527.12|524.32|526.76|523.96|0
1627374050000|2021-07-27 08:20:50|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1627374060000|2021-07-27 08:21:00|526.4|523.6|526.76|523.96|526.76|523.96|526.4|523.6|0
1627374070000|2021-07-27 08:21:10|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1627374080000|2021-07-27 08:21:20|527.12|524.32|527.66|524.86|527.66|524.86|527.12|524.32|0
1627374090000|2021-07-27 08:21:30|527.84|525.04|527.48|524.68|527.84|525.04|527.48|524.68|0
1627374100000|2021-07-27 08:21:40|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1627374110000|2021-07-27 08:21:50|527.3|524.5|527.93|525.13|527.93|525.13|527.3|524.5|0
1627374120000|2021-07-27 08:22:00|527.84|525.04|527.48|524.68|527.84|525.04|527.48|524.68|0
1627374130000|2021-07-27 08:22:10|527.39|524.59|527.12|524.32|527.39|524.59|527.12|524.32|0
1627374140000|2021-07-27 08:22:20|526.76|523.96|526.76|523.96|526.76|523.96|526.76|523.96|0
1627374150000|2021-07-27 08:22:30|526.58|523.78|526.58|523.78|526.66|523.86|526.58|523.78|0
1627374160000|2021-07-27 08:22:40|526.76|523.96|526.58|523.78|526.76|523.96|526.58|523.78|0
1627374170000|2021-07-27 08:22:50|526.4|523.6|526.22|523.42|526.4|523.6|526.22|523.42|0
1627374180000|2021-07-27 08:23:00|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1627374190000|2021-07-27 08:23:10|526.22|523.42|526.76|523.96|526.76|523.96|526.22|523.42|0
1627374200000|2021-07-27 08:23:20|526.94|524.14|526.76|523.96|526.94|524.14|526.76|523.96|0
1627374210000|2021-07-27 08:23:30|526.58|523.78|526.76|523.96|526.84|524.04|526.58|523.78|0
1627374220000|2021-07-27 08:23:40|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1627374230000|2021-07-27 08:23:50|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1627374240000|2021-07-27 08:24:00|527.3|524.5|527.57|524.77|527.57|524.77|527.3|524.5|0
1627374250000|2021-07-27 08:24:10|527.48|524.68|527.84|525.04|527.84|525.04|527.48|524.68|0
1627374260000|2021-07-27 08:24:20|527.75|524.95|527.66|524.86|527.75|524.95|527.66|524.86|0
1627374270000|2021-07-27 08:24:30|527.57|524.77|527.48|524.68|527.57|524.77|527.3|524.5|0
1627374290000|2021-07-27 08:24:50|527.3|524.5|527.75|524.95|527.75|524.95|527.3|524.5|0
1627374300000|2021-07-27 08:25:00|527.66|524.86|527.48|524.68|527.66|524.86|527.48|524.68|0
1627374310000|2021-07-27 08:25:10|527.3|524.5|526.76|523.96|527.3|524.5|526.76|523.96|0
1627374320000|2021-07-27 08:25:20|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1627374330000|2021-07-27 08:25:30|526.76|523.96|526.76|523.96|526.76|523.96|526.76|523.96|0
1627374340000|2021-07-27 08:25:40|526.58|523.78|526.58|523.78|526.76|523.96|526.58|523.78|0
1627374350000|2021-07-27 08:25:50|526.4|523.6|526.58|523.78|526.58|523.78|526.4|523.6|0
1627374360000|2021-07-27 08:26:00|526.4|523.6|526.3|523.5|526.4|523.6|526.22|523.42|0
1627374370000|2021-07-27 08:26:10|526.22|523.42|526.4|523.6|526.4|523.6|526.22|523.42|0
1627374380000|2021-07-27 08:26:20|526.58|523.78|526.76|523.96|526.76|523.96|526.58|523.78|0
1627374390000|2021-07-27 08:26:30|526.94|524.14|526.94|524.14|526.94|524.14|526.84|524.04|0
1627374400000|2021-07-27 08:26:40|527.12|524.32|526.76|523.96|527.12|524.32|526.76|523.96|0
1627374410000|2021-07-27 08:26:50|526.58|523.78|526.76|523.96|526.76|523.96|526.58|523.78|0
1627374420000|2021-07-27 08:27:00|526.94|524.14|526.58|523.78|526.94|524.14|526.58|523.78|0
1627374430000|2021-07-27 08:27:10|526.4|523.6|526.48|523.68|526.48|523.68|526.4|523.6|0
1627374440000|2021-07-27 08:27:20|526.4|523.6|526.76|523.96|526.76|523.96|526.4|523.6|0
1627374450000|2021-07-27 08:27:30|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1627374460000|2021-07-27 08:27:40|526.76|523.96|526.58|523.78|526.76|523.96|526.58|523.78|0
1627374470000|2021-07-27 08:27:50|526.66|523.86|526.4|523.6|526.66|523.86|526.4|523.6|0
1627374480000|2021-07-27 08:28:00|525.85|523.05|525.67|522.87|525.85|523.05|525.67|522.87|0
1627374490000|2021-07-27 08:28:10|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1627374500000|2021-07-27 08:28:20|525.67|522.87|525.67|522.87|525.76|522.96|525.67|522.87|0
1627374510000|2021-07-27 08:28:30|525.49|522.69|525.94|523.14|525.94|523.14|525.49|522.69|0
1627374520000|2021-07-27 08:28:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1627374530000|2021-07-27 08:28:50|526.03|523.23|526.03|523.23|526.03|523.23|525.85|523.05|0
1627374540000|2021-07-27 08:29:00|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1627374550000|2021-07-27 08:29:10|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1627374560000|2021-07-27 08:29:20|525.58|522.78|525.49|522.69|525.58|522.78|525.49|522.69|0
1627374570000|2021-07-27 08:29:30|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1627374580000|2021-07-27 08:29:40|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1627374590000|2021-07-27 08:29:50|525.31|522.51|525.49|522.69|525.49|522.69|525.31|522.51|0
1627374600000|2021-07-27 08:30:00|525.85|523.05|525.85|523.05|526.03|523.23|525.85|523.05|0
1627374610000|2021-07-27 08:30:10|525.67|522.87|525.85|523.05|526.03|523.23|525.67|522.87|0
1627374620000|2021-07-27 08:30:20|526.03|523.23|526.3|523.5|526.3|523.5|526.03|523.23|0
1627374630000|2021-07-27 08:30:30|526.39|523.59|526.39|523.59|526.57|523.77|526.39|523.59|0
1627374640000|2021-07-27 08:30:40|526.57|523.77|526.94|524.14|526.94|524.14|526.57|523.77|0
1627374650000|2021-07-27 08:30:50|526.76|523.96|526.76|523.96|526.76|523.96|526.76|523.96|0
1627374660000|2021-07-27 08:31:00|526.84|524.04|526.94|524.14|526.94|524.14|526.76|523.96|0
1627374670000|2021-07-27 08:31:10|527.3|524.5|527.48|524.68|527.48|524.68|527.12|524.32|0
1627374680000|2021-07-27 08:31:20|527.3|524.5|527.3|524.5|527.48|524.68|527.3|524.5|0
1627374690000|2021-07-27 08:31:30|527.48|524.68|527.48|524.68|527.48|524.68|527.48|524.68|0
1627374700000|2021-07-27 08:31:40|527.3|524.5|527.3|524.5|527.48|524.68|527.3|524.5|0
1627374710000|2021-07-27 08:31:50|527.48|524.68|527.48|524.68|527.66|524.86|527.48|524.68|0
1627374720000|2021-07-27 08:32:00|527.3|524.5|526.94|524.14|527.3|524.5|526.94|524.14|0
1627374730000|2021-07-27 08:32:10|527.3|524.5|527.66|524.86|527.66|524.86|527.3|524.5|0
1627374740000|2021-07-27 08:32:20|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1627374750000|2021-07-27 08:32:30|527.92|525.12|528.02|525.22|528.02|525.22|527.84|525.04|0
1627374760000|2021-07-27 08:32:40|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1627374770000|2021-07-27 08:32:50|528.02|525.22|528.2|525.4|528.2|525.4|528.02|525.22|0
1627374780000|2021-07-27 08:33:00|528.38|525.58|528.2|525.4|528.38|525.58|528.2|525.4|0
1627374790000|2021-07-27 08:33:10|528.02|525.22|528.2|525.4|528.2|525.4|528.02|525.22|0
1627374800000|2021-07-27 08:33:20|528.38|525.58|528.2|525.4|528.38|525.58|528.2|525.4|0
1627374810000|2021-07-27 08:33:30|528.02|525.22|528.38|525.58|528.38|525.58|527.84|525.04|0
1627374820000|2021-07-27 08:33:40|528.56|525.76|528.56|525.76|528.56|525.76|528.56|525.76|0
1627374830000|2021-07-27 08:33:50|528.38|525.58|528.38|525.58|528.38|525.58|528.38|525.58|0
1627374840000|2021-07-27 08:34:00|528.56|525.76|528.74|525.94|528.74|525.94|528.56|525.76|0
1627374850000|2021-07-27 08:34:10|528.92|526.12|529.1|526.3|529.1|526.3|528.83|526.03|0
1627374860000|2021-07-27 08:34:20|529.28|526.48|529.37|526.57|529.46|526.66|529.28|526.48|0
1627374870000|2021-07-27 08:34:30|529.46|526.66|529.46|526.66|529.46|526.66|529.37|526.57|0
1627374880000|2021-07-27 08:34:40|529.65|526.85|529.46|526.66|529.65|526.85|529.46|526.66|0
1627374890000|2021-07-27 08:34:50|529.28|526.48|529.17|526.77|529.28|526.86|529.17|526.48|0
1627374900000|2021-07-27 08:35:00|528.54|526.14|528.54|526.14|528.72|526.32|528.54|526.14|0
1627374920000|2021-07-27 08:35:20|528.36|525.96|528.72|526.32|528.72|526.32|528.36|525.96|0
1627374930000|2021-07-27 08:35:30|528.54|526.14|528.18|525.78|528.54|526.14|528.18|525.78|0
1627374940000|2021-07-27 08:35:40|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1627374950000|2021-07-27 08:35:50|528.72|526.32|528.36|525.96|528.72|526.32|528.36|525.96|0
1627374960000|2021-07-27 08:36:00|528.18|525.78|528.18|525.78|528.18|525.78|528|525.6|0
1627374970000|2021-07-27 08:36:10|528|525.6|528|525.6|528|525.6|528|525.6|0
1627374980000|2021-07-27 08:36:20|527.9|525.5|527.82|525.42|527.9|525.5|527.82|525.42|0
1627374990000|2021-07-27 08:36:30|528|525.6|527.82|525.42|528.18|525.78|527.82|525.42|0
1627375000000|2021-07-27 08:36:40|528.08|525.68|528|525.6|528.08|525.68|528|525.6|0
1627375010000|2021-07-27 08:36:50|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1627375020000|2021-07-27 08:37:00|528|525.6|528.18|525.78|528.45|526.05|528|525.6|0
1627375030000|2021-07-27 08:37:10|528|525.6|528|525.6|528|525.6|528|525.6|0
1627375050000|2021-07-27 08:37:30|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627375060000|2021-07-27 08:37:40|527.9|525.5|527.82|525.42|528|525.6|527.82|525.42|0
1627375070000|2021-07-27 08:37:50|528|525.6|528|525.6|528|525.6|528|525.6|0
1627375090000|2021-07-27 08:38:10|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1627375100000|2021-07-27 08:38:20|528.08|525.68|528|525.6|528.08|525.68|528|525.6|0
1627375120000|2021-07-27 08:38:40|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1627375130000|2021-07-27 08:38:50|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627375140000|2021-07-27 08:39:00|527.82|525.42|527.64|525.24|527.82|525.42|527.64|525.24|0
1627375150000|2021-07-27 08:39:10|527.45|525.05|527.54|525.14|527.54|525.14|527.45|525.05|0
1627375160000|2021-07-27 08:39:20|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627375170000|2021-07-27 08:39:30|527.54|525.14|527.27|524.87|527.54|525.14|527.27|524.87|0
1627375180000|2021-07-27 08:39:40|527.18|524.78|527.27|524.87|527.27|524.87|527.18|524.78|0
1627375190000|2021-07-27 08:39:50|527.45|525.05|527.27|524.87|527.45|525.05|527.27|524.87|0
1627375200000|2021-07-27 08:40:00|527.09|524.69|527.09|524.69|527.09|524.69|527.09|524.69|0
1627375210000|2021-07-27 08:40:10|526.73|524.33|526.91|524.51|526.91|524.51|526.73|524.33|0
1627375220000|2021-07-27 08:40:20|526.73|524.33|526.73|524.33|526.91|524.51|526.73|524.33|0
1627375230000|2021-07-27 08:40:30|526.82|524.42|527.09|524.69|527.09|524.69|526.82|524.42|0
1627375240000|2021-07-27 08:40:40|527.45|525.05|527.54|525.14|527.63|525.23|527.45|525.05|0
1627375250000|2021-07-27 08:40:50|527.63|525.23|527.63|525.23|527.82|525.42|527.63|525.23|0
1627375260000|2021-07-27 08:41:00|527.82|525.42|527.82|525.42|527.82|525.42|527.63|525.23|0
1627375270000|2021-07-27 08:41:10|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627375280000|2021-07-27 08:41:20|528|525.6|527.63|525.23|528|525.6|527.63|525.23|0
1627375290000|2021-07-27 08:41:30|527.82|525.42|528.18|525.78|528.18|525.78|527.82|525.42|0
1627375300000|2021-07-27 08:41:40|528.08|525.68|528.36|525.96|528.36|525.96|528.08|525.68|0
1627375310000|2021-07-27 08:41:50|528.18|525.78|528.36|525.96|528.36|525.96|528.18|525.78|0
1627375320000|2021-07-27 08:42:00|528.9|526.5|528.72|526.32|528.9|526.5|528.72|526.32|0
1627375330000|2021-07-27 08:42:10|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627375340000|2021-07-27 08:42:20|528.81|526.41|528.9|526.5|528.9|526.5|528.72|526.32|0
1627375350000|2021-07-27 08:42:30|528.99|526.59|529.08|526.68|529.08|526.68|528.99|526.59|0
1627375360000|2021-07-27 08:42:40|529.26|526.86|529.44|527.04|529.44|527.04|529.26|526.86|0
1627375370000|2021-07-27 08:42:50|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627375380000|2021-07-27 08:43:00|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627375390000|2021-07-27 08:43:10|529.53|527.13|529.44|527.04|529.62|527.22|529.44|527.04|0
1627375400000|2021-07-27 08:43:20|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627375410000|2021-07-27 08:43:30|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1627375420000|2021-07-27 08:43:40|529.62|527.22|529.99|527.59|529.99|527.59|529.62|527.22|0
1627375430000|2021-07-27 08:43:50|530.35|527.95|530.35|527.95|530.35|527.95|530.35|527.95|0
1627375440000|2021-07-27 08:44:00|530.25|527.85|529.98|527.58|530.35|527.95|529.98|527.58|0
1627375450000|2021-07-27 08:44:10|529.8|527.4|529.98|527.58|529.98|527.58|529.8|527.4|0
1627375460000|2021-07-27 08:44:20|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627375470000|2021-07-27 08:44:30|529.98|527.58|530.17|527.77|530.17|527.77|529.98|527.58|0
1627375480000|2021-07-27 08:44:40|529.98|527.58|529.8|527.4|529.98|527.58|529.8|527.4|0
1627375500000|2021-07-27 08:45:00|529.62|527.22|529.62|527.22|529.71|527.31|529.62|527.22|0
1627375510000|2021-07-27 08:45:10|529.44|527.04|529.8|527.4|529.8|527.4|529.44|527.04|0
1627375520000|2021-07-27 08:45:20|529.71|527.31|529.53|527.13|529.71|527.31|529.53|527.13|0
1627375530000|2021-07-27 08:45:30|529.62|527.22|529.62|527.22|529.62|527.22|529.44|527.04|0
1627375540000|2021-07-27 08:45:40|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1627375560000|2021-07-27 08:46:00|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627375570000|2021-07-27 08:46:10|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1627375590000|2021-07-27 08:46:30|528.9|526.5|528.9|526.5|528.99|526.59|528.9|526.5|0
1627375600000|2021-07-27 08:46:40|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1627375610000|2021-07-27 08:46:50|528.72|526.32|528.62|526.22|528.72|526.32|528.54|526.14|0
1627375620000|2021-07-27 08:47:00|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1627375630000|2021-07-27 08:47:10|528.8|526.4|528.72|526.32|528.8|526.4|528.72|526.32|0
1627375640000|2021-07-27 08:47:20|528.8|526.4|528.98|526.58|528.98|526.58|528.72|526.32|0
1627375650000|2021-07-27 08:47:30|528.8|526.4|528.9|526.5|528.9|526.5|528.8|526.4|0
1627375660000|2021-07-27 08:47:40|529.08|526.68|528.9|526.5|529.08|526.68|528.9|526.5|0
1627375670000|2021-07-27 08:47:50|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1627375680000|2021-07-27 08:48:00|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627375690000|2021-07-27 08:48:10|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1627375700000|2021-07-27 08:48:20|528.8|526.4|528.8|526.4|528.8|526.4|528.72|526.32|0
1627375710000|2021-07-27 08:48:30|528.9|526.5|529.26|526.86|529.26|526.86|528.9|526.5|0
1627375720000|2021-07-27 08:48:40|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627375730000|2021-07-27 08:48:50|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627375740000|2021-07-27 08:49:00|529.71|527.31|529.62|527.22|529.89|527.49|529.62|527.22|0
1627375750000|2021-07-27 08:49:10|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627375760000|2021-07-27 08:49:20|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627375780000|2021-07-27 08:49:40|529.44|527.04|529.26|526.86|529.44|527.04|529.26|526.86|0
1627375790000|2021-07-27 08:49:50|529.35|526.95|528.98|526.58|529.35|526.95|528.98|526.58|0
1627375800000|2021-07-27 08:50:00|529.35|526.95|529.26|526.86|529.35|526.95|529.26|526.86|0
1627375810000|2021-07-27 08:50:10|529.44|527.04|529.62|527.22|529.62|527.22|529.44|527.04|0
1627375820000|2021-07-27 08:50:20|529.71|527.31|529.98|527.58|529.98|527.58|529.71|527.31|0
1627375830000|2021-07-27 08:50:30|529.62|527.22|529.53|527.13|529.62|527.22|529.53|527.13|0
1627375840000|2021-07-27 08:50:40|529.44|527.04|529.44|527.04|529.62|527.22|529.44|527.04|0
1627375850000|2021-07-27 08:50:50|529.62|527.22|529.8|527.4|529.8|527.4|529.62|527.22|0
1627375860000|2021-07-27 08:51:00|529.62|527.22|529.71|527.31|529.8|527.4|529.62|527.22|0
1627375870000|2021-07-27 08:51:10|529.62|527.22|529.71|527.31|529.71|527.31|529.62|527.22|0
1627375880000|2021-07-27 08:51:20|529.62|527.22|529.26|526.86|529.62|527.22|529.08|526.68|0
1627375890000|2021-07-27 08:51:30|529.08|526.68|528.98|526.58|529.08|526.68|528.98|526.58|0
1627375900000|2021-07-27 08:51:40|528.8|526.4|528.8|526.4|528.9|526.5|528.72|526.32|0
1627375910000|2021-07-27 08:51:50|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627375920000|2021-07-27 08:52:00|528.98|526.58|528.9|526.5|529.08|526.68|528.9|526.5|0
1627375930000|2021-07-27 08:52:10|529.08|526.68|528.98|526.58|529.08|526.68|528.9|526.5|0
1627375940000|2021-07-27 08:52:20|529.08|526.68|528.98|526.58|529.08|526.68|528.98|526.58|0
1627375950000|2021-07-27 08:52:30|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627375970000|2021-07-27 08:52:50|529.26|526.86|528.98|526.58|529.26|526.86|528.98|526.58|0
1627375980000|2021-07-27 08:53:00|529.08|526.68|529.16|526.76|529.26|526.86|529.08|526.68|0
1627375990000|2021-07-27 08:53:10|529.08|526.68|528.71|526.31|529.08|526.68|528.71|526.31|0
1627376000000|2021-07-27 08:53:20|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627376010000|2021-07-27 08:53:30|529.16|526.76|529.44|527.04|529.44|527.04|529.08|526.68|0
1627376020000|2021-07-27 08:53:40|529.26|526.86|529.44|527.04|529.44|527.04|529.26|526.86|0
1627376040000|2021-07-27 08:54:00|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627376060000|2021-07-27 08:54:20|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627376070000|2021-07-27 08:54:30|529.26|526.86|529.26|526.86|529.26|526.86|529.26|526.86|0
1627376080000|2021-07-27 08:54:40|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627376090000|2021-07-27 08:54:50|529.62|527.22|529.62|527.22|529.8|527.4|529.62|527.22|0
1627376100000|2021-07-27 08:55:00|529.71|527.31|529.62|527.22|529.71|527.31|529.62|527.22|0
1627376110000|2021-07-27 08:55:10|529.44|527.04|529.8|527.4|529.8|527.4|529.44|527.04|0
1627376130000|2021-07-27 08:55:30|529.89|527.49|529.8|527.4|529.89|527.49|529.8|527.4|0
1627376140000|2021-07-27 08:55:40|529.98|527.58|529.8|527.4|529.98|527.58|529.8|527.4|0
1627376150000|2021-07-27 08:55:50|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627376160000|2021-07-27 08:56:00|529.26|526.86|529.26|526.86|529.26|526.86|529.26|526.86|0
1627376170000|2021-07-27 08:56:10|529.44|527.04|529.62|527.22|529.62|527.22|529.44|527.04|0
1627376180000|2021-07-27 08:56:20|529.44|527.04|529.44|527.04|529.62|527.22|529.44|527.04|0
1627376190000|2021-07-27 08:56:30|529.52|527.12|529.62|527.22|529.62|527.22|529.52|527.12|0
1627376200000|2021-07-27 08:56:40|529.7|527.3|529.62|527.22|529.7|527.3|529.62|527.22|0
1627376210000|2021-07-27 08:56:50|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627376220000|2021-07-27 08:57:00|529.34|526.94|529.34|526.94|529.44|527.04|529.26|526.86|0
1627376230000|2021-07-27 08:57:10|529.26|526.86|529.26|526.86|529.34|526.94|529.26|526.86|0
1627376240000|2021-07-27 08:57:20|529.44|527.04|529.07|526.67|529.44|527.04|529.07|526.67|0
1627376250000|2021-07-27 08:57:30|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1627376260000|2021-07-27 08:57:40|528.71|526.31|528.71|526.31|528.8|526.4|528.71|526.31|0
1627376270000|2021-07-27 08:57:50|528.62|526.22|528.53|526.13|528.62|526.22|528.53|526.13|0
1627376280000|2021-07-27 08:58:00|528.71|526.31|528.53|526.13|528.71|526.31|528.53|526.13|0
1627376290000|2021-07-27 08:58:10|528.71|526.31|528.71|526.31|528.71|526.31|528.53|526.13|0
1627376310000|2021-07-27 08:58:30|528.89|526.49|528.98|526.58|529.07|526.67|528.89|526.49|0
1627376320000|2021-07-27 08:58:40|528.89|526.49|528.89|526.49|528.89|526.49|528.71|526.31|0
1627376330000|2021-07-27 08:58:50|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1627376340000|2021-07-27 08:59:00|528.89|526.49|529.07|526.67|529.07|526.67|528.89|526.49|0
1627376350000|2021-07-27 08:59:10|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1627376360000|2021-07-27 08:59:20|529.07|526.67|528.89|526.49|529.07|526.67|528.71|526.31|0
1627376380000|2021-07-27 08:59:40|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1627376390000|2021-07-27 08:59:50|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1627376400000|2021-07-27 09:00:00|528.89|526.49|528.89|526.49|529.25|526.85|528.89|526.49|0
1627376410000|2021-07-27 09:00:10|529.07|526.67|528.89|526.49|529.07|526.67|528.71|526.31|0
1627376420000|2021-07-27 09:00:20|529.07|526.67|529.07|526.67|529.07|526.67|529.07|526.67|0
1627376430000|2021-07-27 09:00:30|528.89|526.49|528.8|526.4|528.89|526.49|528.8|526.4|0
1627376440000|2021-07-27 09:00:40|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1627376450000|2021-07-27 09:00:50|528.8|526.4|528.71|526.31|528.8|526.4|528.71|526.31|0
1627376460000|2021-07-27 09:01:00|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1627376470000|2021-07-27 09:01:10|528.71|526.31|528.26|525.86|528.71|526.31|528.26|525.86|0
1627376480000|2021-07-27 09:01:20|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627376490000|2021-07-27 09:01:30|528.35|525.95|528.26|525.86|528.35|525.95|528.26|525.86|0
1627376500000|2021-07-27 09:01:40|528.17|525.77|528.17|525.77|528.35|525.95|528.17|525.77|0
1627376520000|2021-07-27 09:02:00|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627376530000|2021-07-27 09:02:10|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1627376540000|2021-07-27 09:02:20|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1627376550000|2021-07-27 09:02:30|527.63|525.23|527.71|525.31|527.71|525.31|527.63|525.23|0
1627376560000|2021-07-27 09:02:40|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1627376570000|2021-07-27 09:02:50|527.71|525.31|527.81|525.41|527.81|525.41|527.63|525.23|0
1627376580000|2021-07-27 09:03:00|527.99|525.59|527.99|525.59|527.99|525.59|527.99|525.59|0
1627376590000|2021-07-27 09:03:10|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1627376600000|2021-07-27 09:03:20|527.63|525.23|527.81|525.41|527.81|525.41|527.63|525.23|0
1627376610000|2021-07-27 09:03:30|527.99|525.59|527.99|525.59|528.17|525.77|527.99|525.59|0
1627376620000|2021-07-27 09:03:40|528.07|525.67|527.99|525.59|528.07|525.67|527.99|525.59|0
1627376630000|2021-07-27 09:03:50|527.89|525.49|527.81|525.41|527.89|525.49|527.81|525.41|0
1627376640000|2021-07-27 09:04:00|527.99|525.59|527.63|525.23|527.99|525.59|527.63|525.23|0
1627376650000|2021-07-27 09:04:10|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1627376660000|2021-07-27 09:04:20|527.45|525.05|527.26|524.86|527.45|525.05|527.26|524.86|0
1627376670000|2021-07-27 09:04:30|527.44|525.04|527.44|525.04|527.44|525.04|527.26|524.86|0
1627376680000|2021-07-27 09:04:40|527.26|524.86|526.36|523.96|527.26|524.86|526.36|523.96|0
1627376690000|2021-07-27 09:04:50|526.54|524.14|526.9|524.5|527.08|524.68|526.54|524.14|0
1627376700000|2021-07-27 09:05:00|526.72|524.32|526.9|524.5|526.9|524.5|526.72|524.32|0
1627376720000|2021-07-27 09:05:20|526.99|524.59|527.08|524.68|527.08|524.68|526.9|524.5|0
1627376740000|2021-07-27 09:05:40|526.9|524.5|527.26|524.86|527.26|524.86|526.9|524.5|0
1627376760000|2021-07-27 09:06:00|527.17|524.77|527.08|524.68|527.17|524.77|527.08|524.68|0
1627376770000|2021-07-27 09:06:10|526.9|524.5|527.08|524.68|527.08|524.68|526.9|524.5|0
1627376780000|2021-07-27 09:06:20|527.26|524.86|527.26|524.86|527.26|524.86|527.17|524.77|0
1627376790000|2021-07-27 09:06:30|527.08|524.68|526.9|524.5|527.08|524.68|526.9|524.5|0
1627376800000|2021-07-27 09:06:40|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1627376810000|2021-07-27 09:06:50|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1627376820000|2021-07-27 09:07:00|527.53|525.13|527.44|525.04|527.62|525.22|527.44|525.04|0
1627376830000|2021-07-27 09:07:10|527.62|525.22|527.71|525.31|527.71|525.31|527.62|525.22|0
1627376840000|2021-07-27 09:07:20|527.62|525.22|527.62|525.22|527.81|525.41|527.62|525.22|0
1627376860000|2021-07-27 09:07:40|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1627376880000|2021-07-27 09:08:00|527.99|525.59|527.8|525.4|527.99|525.59|527.62|525.22|0
1627376890000|2021-07-27 09:08:10|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1627376900000|2021-07-27 09:08:20|527.35|524.95|527.44|525.04|527.44|525.04|527.35|524.95|0
1627376920000|2021-07-27 09:08:40|527.8|525.4|527.99|525.59|527.99|525.59|527.8|525.4|0
1627376940000|2021-07-27 09:09:00|527.89|525.49|527.99|525.59|527.99|525.59|527.89|525.49|0
1627376950000|2021-07-27 09:09:10|528.07|525.67|528.17|525.77|528.17|525.77|528.07|525.67|0
1627376960000|2021-07-27 09:09:20|527.99|525.59|527.8|525.4|528.07|525.67|527.8|525.4|0
1627376970000|2021-07-27 09:09:30|527.99|525.59|528.17|525.77|528.17|525.77|527.99|525.59|0
1627376980000|2021-07-27 09:09:40|527.99|525.59|528.17|525.77|528.17|525.77|527.99|525.59|0
1627376990000|2021-07-27 09:09:50|528.25|525.85|528.35|525.95|528.35|525.95|528.25|525.85|0
1627377000000|2021-07-27 09:10:00|528.89|526.49|528.71|526.31|528.89|526.49|528.61|526.21|0
1627377010000|2021-07-27 09:10:10|528.79|526.39|528.89|526.49|528.89|526.49|528.79|526.39|0
1627377020000|2021-07-27 09:10:20|528.98|526.58|528.89|526.49|528.98|526.58|528.71|526.31|0
1627377030000|2021-07-27 09:10:30|529.07|526.67|529.07|526.67|529.25|526.85|529.07|526.67|0
1627377040000|2021-07-27 09:10:40|528.98|526.58|528.89|526.49|528.98|526.58|528.89|526.49|0
1627377050000|2021-07-27 09:10:50|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1627377060000|2021-07-27 09:11:00|528.53|526.13|528.35|525.95|528.53|526.13|528.35|525.95|0
1627377070000|2021-07-27 09:11:10|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1627377080000|2021-07-27 09:11:20|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1627377090000|2021-07-27 09:11:30|528.53|526.13|528.35|525.95|528.53|526.13|528.35|525.95|0
1627377110000|2021-07-27 09:11:50|528.16|525.76|527.89|525.49|528.16|525.76|527.89|525.49|0
1627377120000|2021-07-27 09:12:00|527.98|525.58|527.8|525.4|527.98|525.58|527.62|525.22|0
1627377130000|2021-07-27 09:12:10|527.62|525.22|527.44|525.04|527.8|525.4|527.44|525.04|0
1627377140000|2021-07-27 09:12:20|527.08|524.68|526.9|524.5|527.17|524.77|526.9|524.5|0
1627377160000|2021-07-27 09:12:40|527.08|524.68|526.9|524.5|527.08|524.68|526.9|524.5|0
1627377180000|2021-07-27 09:13:00|526.81|524.41|526.72|524.32|526.81|524.41|526.72|524.32|0
1627377190000|2021-07-27 09:13:10|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627377210000|2021-07-27 09:13:30|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627377240000|2021-07-27 09:14:00|526.44|524.04|526.36|523.96|526.44|524.04|526.36|523.96|0
1627377270000|2021-07-27 09:14:30|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627377290000|2021-07-27 09:14:50|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627377300000|2021-07-27 09:15:00|526|523.6|526|523.6|526|523.6|526|523.6|0
1627377320000|2021-07-27 09:15:20|526.08|523.68|526.18|523.78|526.36|523.96|526.08|523.68|0
1627377330000|2021-07-27 09:15:30|526.08|523.68|526.18|523.78|526.18|523.78|526|523.6|0
1627377340000|2021-07-27 09:15:40|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627377400000|2021-07-27 09:16:40|526.18|523.78|526|523.6|526.18|523.78|526|523.6|0
1627377410000|2021-07-27 09:16:50|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627377420000|2021-07-27 09:17:00|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627377430000|2021-07-27 09:17:10|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1627377440000|2021-07-27 09:17:20|526.9|524.5|526.72|524.32|526.9|524.5|526.72|524.32|0
1627377450000|2021-07-27 09:17:30|526.9|524.5|526.9|524.5|526.9|524.5|526.9|524.5|0
1627377460000|2021-07-27 09:17:40|527.08|524.68|527.08|524.68|527.26|524.86|527.08|524.68|0
1627377480000|2021-07-27 09:18:00|526.9|524.5|526.9|524.5|526.9|524.5|526.9|524.5|0
1627377490000|2021-07-27 09:18:10|527.08|524.68|527.08|524.68|527.26|524.86|527.08|524.68|0
1627377500000|2021-07-27 09:18:20|527.16|524.76|527.08|524.68|527.16|524.76|527.08|524.68|0
1627377510000|2021-07-27 09:18:30|527.16|524.76|527.26|524.86|527.26|524.86|527.16|524.76|0
1627377520000|2021-07-27 09:18:40|527.08|524.68|526.9|524.5|527.08|524.68|526.9|524.5|0
1627377530000|2021-07-27 09:18:50|527.08|524.68|527.26|524.86|527.26|524.86|527.08|524.68|0
1627377540000|2021-07-27 09:19:00|527.44|525.04|527.8|525.4|527.8|525.4|527.44|525.04|0
1627377550000|2021-07-27 09:19:10|527.98|525.58|528.07|525.67|528.07|525.67|527.98|525.58|0
1627377560000|2021-07-27 09:19:20|528.25|525.85|528.34|525.94|528.34|525.94|528.16|525.76|0
1627377570000|2021-07-27 09:19:30|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627377580000|2021-07-27 09:19:40|527.8|525.4|527.62|525.22|527.8|525.4|527.62|525.22|0
1627377590000|2021-07-27 09:19:50|527.98|525.58|528.16|525.76|528.16|525.76|527.98|525.58|0
1627377600000|2021-07-27 09:20:00|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627377610000|2021-07-27 09:20:10|527.98|525.58|528.34|525.94|528.34|525.94|527.98|525.58|0
1627377620000|2021-07-27 09:20:20|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627377640000|2021-07-27 09:20:40|528.25|525.85|528.07|525.67|528.34|525.94|528.07|525.67|0
1627377650000|2021-07-27 09:20:50|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1627377660000|2021-07-27 09:21:00|528.16|525.76|528.16|525.76|528.16|525.76|528.07|525.67|0
1627377670000|2021-07-27 09:21:10|528.34|525.94|528.07|525.67|528.34|525.94|528.07|525.67|0
1627377680000|2021-07-27 09:21:20|528.16|525.76|528.16|525.76|528.16|525.76|527.8|525.4|0
1627377690000|2021-07-27 09:21:30|527.98|525.58|527.98|525.58|528.16|525.76|527.98|525.58|0
1627377710000|2021-07-27 09:21:50|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627377720000|2021-07-27 09:22:00|527.98|525.58|528.16|525.76|528.16|525.76|527.98|525.58|0
1627377730000|2021-07-27 09:22:10|528.34|525.94|528.34|525.94|528.34|525.94|528.16|525.76|0
1627377740000|2021-07-27 09:22:20|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627377750000|2021-07-27 09:22:30|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627377760000|2021-07-27 09:22:40|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627377770000|2021-07-27 09:22:50|527.98|525.58|528.16|525.76|528.34|525.94|527.98|525.58|0
1627377840000|2021-07-27 09:24:00|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627377850000|2021-07-27 09:24:10|528.25|525.85|528.16|525.76|528.34|525.94|528.16|525.76|0
1627377880000|2021-07-27 09:24:40|528.34|525.94|528.16|525.76|528.34|525.94|528.16|525.76|0
1627377900000|2021-07-27 09:25:00|528.34|525.94|528.52|526.12|528.52|526.12|528.34|525.94|0
1627377910000|2021-07-27 09:25:10|528.34|525.94|528.25|525.85|528.34|525.94|528.25|525.85|0
1627377920000|2021-07-27 09:25:20|528.34|525.94|528.88|526.48|528.88|526.48|528.34|525.94|0
1627377930000|2021-07-27 09:25:30|528.79|526.39|528.52|526.12|528.79|526.39|528.52|526.12|0
1627377940000|2021-07-27 09:25:40|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627377970000|2021-07-27 09:26:10|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1627377980000|2021-07-27 09:26:20|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1627377990000|2021-07-27 09:26:30|528.52|526.12|528.34|525.94|528.52|526.12|528.34|525.94|0
1627378000000|2021-07-27 09:26:40|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1627378010000|2021-07-27 09:26:50|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627378030000|2021-07-27 09:27:10|528.52|526.12|528.34|525.94|528.52|526.12|528.34|525.94|0
1627378040000|2021-07-27 09:27:20|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1627378070000|2021-07-27 09:27:50|528.52|526.12|528.7|526.3|528.7|526.3|528.52|526.12|0
1627378090000|2021-07-27 09:28:10|529.06|526.66|528.88|526.48|529.06|526.66|528.88|526.48|0
1627378100000|2021-07-27 09:28:20|529.06|526.66|529.06|526.66|529.06|526.66|529.06|526.66|0
1627378110000|2021-07-27 09:28:30|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627378120000|2021-07-27 09:28:40|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1627378150000|2021-07-27 09:29:10|528.34|525.94|528.61|526.21|528.7|526.3|528.34|525.94|0
1627378160000|2021-07-27 09:29:20|528.7|526.3|528.7|526.3|528.7|526.3|528.61|526.21|0
1627378170000|2021-07-27 09:29:30|528.88|526.48|528.7|526.3|528.88|526.48|528.7|526.3|0
1627378180000|2021-07-27 09:29:40|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627378190000|2021-07-27 09:29:50|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1627378210000|2021-07-27 09:30:10|528.88|526.48|528.7|526.3|528.88|526.48|528.7|526.3|0
1627378220000|2021-07-27 09:30:20|528.88|526.48|528.7|526.3|528.88|526.48|528.7|526.3|0
1627378240000|2021-07-27 09:30:40|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1627378260000|2021-07-27 09:31:00|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627378270000|2021-07-27 09:31:10|528.7|526.3|528.7|526.3|528.7|526.3|528.61|526.21|0
1627378310000|2021-07-27 09:31:50|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627378350000|2021-07-27 09:32:30|528.97|526.57|529.06|526.66|529.06|526.66|528.88|526.48|0
1627378360000|2021-07-27 09:32:40|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627378370000|2021-07-27 09:32:50|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627378380000|2021-07-27 09:33:00|528.7|526.3|528.88|526.48|528.88|526.48|528.7|526.3|0
1627378400000|2021-07-27 09:33:20|528.7|526.3|529.24|526.84|529.24|526.84|528.7|526.3|0
1627378410000|2021-07-27 09:33:30|529.33|526.93|529.24|526.84|529.33|526.93|529.24|526.84|0
1627378420000|2021-07-27 09:33:40|529.33|526.93|529.42|527.02|529.42|527.02|529.24|526.84|0
1627378430000|2021-07-27 09:33:50|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1627378440000|2021-07-27 09:34:00|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627378470000|2021-07-27 09:34:30|529.06|526.66|529.06|526.66|529.06|526.66|529.06|526.66|0
1627378480000|2021-07-27 09:34:40|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627378490000|2021-07-27 09:34:50|529.78|527.38|529.78|527.38|529.97|527.57|529.78|527.38|0
1627378500000|2021-07-27 09:35:00|529.6|527.2|529.6|527.2|529.78|527.38|529.6|527.2|0
1627378530000|2021-07-27 09:35:30|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1627378540000|2021-07-27 09:35:40|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627378580000|2021-07-27 09:36:20|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1627378590000|2021-07-27 09:36:30|530.15|527.75|530.87|528.47|530.87|528.47|530.15|527.75|0
1627378610000|2021-07-27 09:36:50|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627378620000|2021-07-27 09:37:00|531.23|528.83|531.05|528.65|531.23|528.83|531.05|528.65|0
1627378630000|2021-07-27 09:37:10|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627378640000|2021-07-27 09:37:20|531.05|528.65|531.23|528.83|531.23|528.83|531.05|528.65|0
1627378650000|2021-07-27 09:37:30|531.05|528.65|531.23|528.83|531.23|528.83|531.05|528.65|0
1627378660000|2021-07-27 09:37:40|531.41|529.01|531.23|528.83|531.41|529.01|531.23|528.83|0
1627378670000|2021-07-27 09:37:50|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627378690000|2021-07-27 09:38:10|531.59|529.19|531.59|529.19|531.59|529.19|531.41|529.01|0
1627378700000|2021-07-27 09:38:20|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627378710000|2021-07-27 09:38:30|531.59|529.19|531.78|529.38|531.78|529.38|531.59|529.19|0
1627378720000|2021-07-27 09:38:40|531.96|529.56|532.14|529.74|532.14|529.74|531.96|529.56|0
1627378730000|2021-07-27 09:38:50|532.32|529.92|532.32|529.92|532.68|530.28|532.32|529.92|0
1627378740000|2021-07-27 09:39:00|532.14|529.74|532.04|529.64|532.14|529.74|532.04|529.64|0
1627378750000|2021-07-27 09:39:10|531.96|529.56|532.14|529.74|532.14|529.74|531.96|529.56|0
1627378760000|2021-07-27 09:39:20|531.96|529.56|531.78|529.38|531.96|529.56|531.78|529.38|0
1627378770000|2021-07-27 09:39:30|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627378780000|2021-07-27 09:39:40|531.41|529.01|531.41|529.01|531.59|529.19|531.41|529.01|0
1627378790000|2021-07-27 09:39:50|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627378800000|2021-07-27 09:40:00|531.41|529.01|531.96|529.56|531.96|529.56|531.41|529.01|0
1627378810000|2021-07-27 09:40:10|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627378820000|2021-07-27 09:40:20|531.96|529.56|531.96|529.56|531.96|529.56|531.96|529.56|0
1627378850000|2021-07-27 09:40:50|532.14|529.74|531.96|529.56|532.14|529.74|531.96|529.56|0
1627378860000|2021-07-27 09:41:00|531.77|529.37|531.68|529.28|531.77|529.37|531.59|529.19|0
1627378870000|2021-07-27 09:41:10|531.59|529.19|531.41|529.01|531.59|529.19|531.41|529.01|0
1627378880000|2021-07-27 09:41:20|531.59|529.19|531.41|529.01|531.59|529.19|531.41|529.01|0
1627378890000|2021-07-27 09:41:30|531.32|528.92|531.5|529.1|531.5|529.1|531.32|528.92|0
1627378900000|2021-07-27 09:41:40|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627378910000|2021-07-27 09:41:50|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627378930000|2021-07-27 09:42:10|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627378940000|2021-07-27 09:42:20|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627378950000|2021-07-27 09:42:30|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627378960000|2021-07-27 09:42:40|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1627378970000|2021-07-27 09:42:50|532.14|529.74|531.96|529.56|532.14|529.74|531.96|529.56|0
1627378980000|2021-07-27 09:43:00|532.14|529.74|532.14|529.74|532.14|529.74|532.14|529.74|0
1627378990000|2021-07-27 09:43:10|531.95|529.55|531.95|529.55|532.04|529.64|531.95|529.55|0
1627379000000|2021-07-27 09:43:20|532.04|529.64|532.32|529.92|532.5|530.1|532.04|529.64|0
1627379010000|2021-07-27 09:43:30|532.5|530.1|532.68|530.28|532.68|530.28|532.5|530.1|0
1627379020000|2021-07-27 09:43:40|532.5|530.1|532.5|530.1|532.5|530.1|532.32|529.92|0
1627379030000|2021-07-27 09:43:50|532.59|530.19|532.5|530.1|532.59|530.19|532.5|530.1|0
1627379040000|2021-07-27 09:44:00|532.32|529.92|532.22|529.82|532.32|529.92|532.14|529.74|0
1627379050000|2021-07-27 09:44:10|532.32|529.92|532.14|529.74|532.32|529.92|532.14|529.74|0
1627379060000|2021-07-27 09:44:20|531.95|529.55|531.59|529.19|531.95|529.55|531.59|529.19|0
1627379070000|2021-07-27 09:44:30|531.77|529.37|531.59|529.19|531.95|529.55|531.59|529.19|0
1627379080000|2021-07-27 09:44:40|531.77|529.37|531.68|529.28|531.77|529.37|531.68|529.28|0
1627379090000|2021-07-27 09:44:50|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1627379100000|2021-07-27 09:45:00|532.14|529.74|531.95|529.55|532.14|529.74|531.95|529.55|0
1627379110000|2021-07-27 09:45:10|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1627379120000|2021-07-27 09:45:20|531.77|529.37|531.77|529.37|531.77|529.37|531.59|529.19|0
1627379130000|2021-07-27 09:45:30|531.59|529.19|531.41|529.01|531.59|529.19|531.41|529.01|0
1627379140000|2021-07-27 09:45:40|531.59|529.19|531.41|529.01|531.59|529.19|531.41|529.01|0
1627379160000|2021-07-27 09:46:00|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627379170000|2021-07-27 09:46:10|531.32|528.92|531.59|529.19|531.59|529.19|531.32|528.92|0
1627379180000|2021-07-27 09:46:20|531.5|529.1|531.59|529.19|531.59|529.19|531.41|529.01|0
1627379190000|2021-07-27 09:46:30|531.5|529.1|531.59|529.19|531.59|529.19|531.5|529.1|0
1627379200000|2021-07-27 09:46:40|531.77|529.37|531.77|529.37|531.77|529.37|531.59|529.19|0
1627379210000|2021-07-27 09:46:50|531.59|529.19|531.59|529.19|531.77|529.37|531.59|529.19|0
1627379230000|2021-07-27 09:47:10|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627379240000|2021-07-27 09:47:20|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379250000|2021-07-27 09:47:30|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627379260000|2021-07-27 09:47:40|532.32|529.92|532.13|529.73|532.32|529.92|532.13|529.73|0
1627379270000|2021-07-27 09:47:50|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379280000|2021-07-27 09:48:00|532.04|529.64|531.95|529.55|532.04|529.64|531.95|529.55|0
1627379290000|2021-07-27 09:48:10|532.04|529.64|531.95|529.55|532.04|529.64|531.95|529.55|0
1627379300000|2021-07-27 09:48:20|532.13|529.73|531.77|529.37|532.13|529.73|531.77|529.37|0
1627379310000|2021-07-27 09:48:30|531.59|529.19|531.59|529.19|531.77|529.37|531.59|529.19|0
1627379320000|2021-07-27 09:48:40|531.41|529.01|531.23|528.83|531.41|529.01|531.23|528.83|0
1627379340000|2021-07-27 09:49:00|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627379350000|2021-07-27 09:49:10|530.87|528.47|530.87|528.47|531.05|528.65|530.87|528.47|0
1627379360000|2021-07-27 09:49:20|531.41|529.01|531.59|529.19|531.59|529.19|531.41|529.01|0
1627379370000|2021-07-27 09:49:30|531.68|529.28|531.59|529.19|531.77|529.37|531.59|529.19|0
1627379380000|2021-07-27 09:49:40|531.41|529.01|531.31|528.91|531.41|529.01|531.23|528.83|0
1627379390000|2021-07-27 09:49:50|531.41|529.01|531.13|528.73|531.41|529.01|531.13|528.73|0
1627379400000|2021-07-27 09:50:00|531.23|528.83|531.23|528.83|531.23|528.83|531.05|528.65|0
1627379410000|2021-07-27 09:50:10|531.05|528.65|531.23|528.83|531.23|528.83|531.05|528.65|0
1627379420000|2021-07-27 09:50:20|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627379450000|2021-07-27 09:50:50|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627379470000|2021-07-27 09:51:10|531.13|528.73|531.23|528.83|531.23|528.83|531.13|528.73|0
1627379480000|2021-07-27 09:51:20|531.41|529.01|531.23|528.83|531.41|529.01|531.23|528.83|0
1627379500000|2021-07-27 09:51:40|531.41|529.01|531.31|528.91|531.41|529.01|531.31|528.91|0
1627379510000|2021-07-27 09:51:50|531.41|529.01|531.23|528.83|531.41|529.01|531.23|528.83|0
1627379520000|2021-07-27 09:52:00|531.41|529.01|531.77|529.37|531.77|529.37|531.41|529.01|0
1627379530000|2021-07-27 09:52:10|531.86|529.46|531.77|529.37|531.86|529.46|531.77|529.37|0
1627379540000|2021-07-27 09:52:20|531.95|529.55|531.95|529.55|531.95|529.55|531.77|529.37|0
1627379550000|2021-07-27 09:52:30|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627379560000|2021-07-27 09:52:40|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1627379570000|2021-07-27 09:52:50|532.13|529.73|532.31|529.91|532.31|529.91|532.13|529.73|0
1627379580000|2021-07-27 09:53:00|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627379590000|2021-07-27 09:53:10|531.95|529.55|532.13|529.73|532.13|529.73|531.95|529.55|0
1627379600000|2021-07-27 09:53:20|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379610000|2021-07-27 09:53:30|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627379630000|2021-07-27 09:53:50|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627379640000|2021-07-27 09:54:00|531.95|529.55|531.77|529.37|531.95|529.55|531.77|529.37|0
1627379650000|2021-07-27 09:54:10|531.95|529.55|531.86|529.46|531.95|529.55|531.86|529.46|0
1627379660000|2021-07-27 09:54:20|532.31|529.91|532.13|529.73|532.31|529.91|532.13|529.73|0
1627379670000|2021-07-27 09:54:30|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379690000|2021-07-27 09:54:50|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1627379700000|2021-07-27 09:55:00|531.95|529.55|531.77|529.37|531.95|529.55|531.77|529.37|0
1627379710000|2021-07-27 09:55:10|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379720000|2021-07-27 09:55:20|531.86|529.46|531.95|529.55|531.95|529.55|531.77|529.37|0
1627379730000|2021-07-27 09:55:30|531.77|529.37|531.67|529.27|531.77|529.37|531.67|529.27|0
1627379740000|2021-07-27 09:55:40|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627379750000|2021-07-27 09:55:50|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627379760000|2021-07-27 09:56:00|531.95|529.55|532.13|529.73|532.13|529.73|531.95|529.55|0
1627379770000|2021-07-27 09:56:10|532.04|529.64|531.95|529.55|532.04|529.64|531.95|529.55|0
1627379780000|2021-07-27 09:56:20|532.04|529.64|532.04|529.64|532.13|529.73|532.04|529.64|0
1627379790000|2021-07-27 09:56:30|532.13|529.73|531.59|529.19|532.13|529.73|531.59|529.19|0
1627379800000|2021-07-27 09:56:40|531.77|529.37|531.77|529.37|531.77|529.37|531.77|529.37|0
1627379810000|2021-07-27 09:56:50|531.86|529.46|531.77|529.37|531.86|529.46|531.77|529.37|0
1627379820000|2021-07-27 09:57:00|531.67|529.27|531.59|529.19|531.67|529.27|531.59|529.19|0
1627379830000|2021-07-27 09:57:10|531.41|529.01|531.41|529.01|531.49|529.09|531.41|529.01|0
1627379840000|2021-07-27 09:57:20|531.49|529.09|531.59|529.19|531.59|529.19|531.49|529.09|0
1627379850000|2021-07-27 09:57:30|531.49|529.09|531.22|528.82|531.49|529.09|531.22|528.82|0
1627379860000|2021-07-27 09:57:40|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627379870000|2021-07-27 09:57:50|531.22|528.82|531.13|528.73|531.22|528.82|531.13|528.73|0
1627379880000|2021-07-27 09:58:00|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1627379890000|2021-07-27 09:58:10|531.31|528.91|531.31|528.91|531.41|529.01|531.31|528.91|0
1627379900000|2021-07-27 09:58:20|531.22|528.82|531.22|528.82|531.41|529.01|531.22|528.82|0
1627379910000|2021-07-27 09:58:30|531.31|528.91|531.41|529.01|531.41|529.01|531.22|528.82|0
1627379920000|2021-07-27 09:58:40|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1627379930000|2021-07-27 09:58:50|531.4|529|531.59|529.19|531.59|529.19|531.4|529|0
1627379940000|2021-07-27 09:59:00|531.49|529.09|531.59|529.19|531.59|529.19|531.49|529.09|0
1627379970000|2021-07-27 09:59:30|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1627379980000|2021-07-27 09:59:40|531.59|529.19|531.4|529|531.59|529.19|531.4|529|0
1627380000000|2021-07-27 10:00:00|531.49|529.09|531.77|529.37|531.77|529.37|531.49|529.09|0
1627380010000|2021-07-27 10:00:10|531.85|529.45|531.77|529.37|531.85|529.45|531.77|529.37|0
1627380020000|2021-07-27 10:00:20|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627380040000|2021-07-27 10:00:40|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1627380050000|2021-07-27 10:00:50|531.59|529.19|531.77|529.37|531.77|529.37|531.59|529.19|0
1627380060000|2021-07-27 10:01:00|531.67|529.27|531.4|529|531.67|529.27|531.4|529|0
1627380070000|2021-07-27 10:01:10|531.22|528.82|531.4|529|531.4|529|531.22|528.82|0
1627380080000|2021-07-27 10:01:20|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1627380090000|2021-07-27 10:01:30|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1627380100000|2021-07-27 10:01:40|531.04|528.64|531.22|528.82|531.22|528.82|531.04|528.64|0
1627380110000|2021-07-27 10:01:50|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1627380120000|2021-07-27 10:02:00|531.4|529|531.4|529|531.4|529|531.4|529|0
1627380130000|2021-07-27 10:02:10|531.58|529.18|531.77|529.37|531.77|529.37|531.58|529.18|0
1627380140000|2021-07-27 10:02:20|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1627380150000|2021-07-27 10:02:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1627380160000|2021-07-27 10:02:40|531.58|529.18|531.77|529.37|531.77|529.37|531.58|529.18|0
1627380170000|2021-07-27 10:02:50|531.58|529.18|531.67|529.27|531.67|529.27|531.58|529.18|0
1627380180000|2021-07-27 10:03:00|531.58|529.18|531.77|529.37|531.77|529.37|531.58|529.18|0
1627380190000|2021-07-27 10:03:10|531.58|529.18|531.77|529.37|531.77|529.37|531.58|529.18|0
1627380200000|2021-07-27 10:03:20|531.95|529.55|531.77|529.37|531.95|529.55|531.77|529.37|0
1627380210000|2021-07-27 10:03:30|531.58|529.18|531.77|529.37|531.77|529.37|531.58|529.18|0
1627380230000|2021-07-27 10:03:50|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1627380240000|2021-07-27 10:04:00|531.85|529.45|531.58|529.18|531.95|529.55|531.58|529.18|0
1627380250000|2021-07-27 10:04:10|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1627380260000|2021-07-27 10:04:20|531.4|529|531.77|529.37|531.77|529.37|531.4|529|0
1627380270000|2021-07-27 10:04:30|531.85|529.45|531.77|529.37|531.95|529.55|531.77|529.37|0
1627380280000|2021-07-27 10:04:40|531.95|529.55|531.95|529.55|532.13|529.73|531.95|529.55|0
1627380290000|2021-07-27 10:04:50|532.13|529.73|531.95|529.55|532.13|529.73|531.95|529.55|0
1627380300000|2021-07-27 10:05:00|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627380310000|2021-07-27 10:05:10|532.21|529.81|532.31|529.91|532.31|529.91|532.21|529.81|0
1627380340000|2021-07-27 10:05:40|532.13|529.73|531.95|529.55|532.13|529.73|531.95|529.55|0
1627380360000|2021-07-27 10:06:00|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627380370000|2021-07-27 10:06:10|531.85|529.45|531.76|529.36|531.95|529.55|531.76|529.36|0
1627380380000|2021-07-27 10:06:20|531.85|529.45|531.95|529.55|531.95|529.55|531.76|529.36|0
1627380420000|2021-07-27 10:07:00|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627380430000|2021-07-27 10:07:10|531.95|529.55|531.76|529.36|531.95|529.55|531.76|529.36|0
1627380440000|2021-07-27 10:07:20|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1627380460000|2021-07-27 10:07:40|531.76|529.36|531.58|529.18|531.76|529.36|531.58|529.18|0
1627380470000|2021-07-27 10:07:50|531.76|529.36|531.76|529.36|531.85|529.45|531.76|529.36|0
1627380480000|2021-07-27 10:08:00|531.85|529.45|531.95|529.55|531.95|529.55|531.76|529.36|0
1627380490000|2021-07-27 10:08:10|531.85|529.45|531.95|529.55|531.95|529.55|531.85|529.45|0
1627380500000|2021-07-27 10:08:20|531.76|529.36|531.95|529.55|531.95|529.55|531.76|529.36|0
1627380510000|2021-07-27 10:08:30|532.03|529.63|531.95|529.55|532.13|529.73|531.95|529.55|0
1627380520000|2021-07-27 10:08:40|532.03|529.63|531.94|529.54|532.13|529.73|531.94|529.54|0
1627380530000|2021-07-27 10:08:50|532.13|529.73|531.94|529.54|532.13|529.73|531.94|529.54|0
1627380540000|2021-07-27 10:09:00|532.13|529.73|531.94|529.54|532.13|529.73|531.94|529.54|0
1627380550000|2021-07-27 10:09:10|532.03|529.63|532.13|529.73|532.13|529.73|532.03|529.63|0
1627380560000|2021-07-27 10:09:20|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1627380570000|2021-07-27 10:09:30|532.13|529.73|531.94|529.54|532.13|529.73|531.94|529.54|0
1627380580000|2021-07-27 10:09:40|532.03|529.63|532.21|529.81|532.21|529.81|532.03|529.63|0
1627380590000|2021-07-27 10:09:50|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627380600000|2021-07-27 10:10:00|531.94|529.54|532.03|529.63|532.03|529.63|531.94|529.54|0
1627380610000|2021-07-27 10:10:10|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627380620000|2021-07-27 10:10:20|531.94|529.54|532.13|529.73|532.13|529.73|531.94|529.54|0
1627380630000|2021-07-27 10:10:30|531.94|529.54|532.31|529.91|532.31|529.91|531.94|529.54|0
1627380640000|2021-07-27 10:10:40|532.21|529.81|532.13|529.73|532.21|529.81|532.13|529.73|0
1627380650000|2021-07-27 10:10:50|531.94|529.54|531.76|529.36|531.94|529.54|531.76|529.36|0
1627380660000|2021-07-27 10:11:00|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1627380670000|2021-07-27 10:11:10|532.13|529.73|532.13|529.73|532.13|529.73|532.13|529.73|0
1627380680000|2021-07-27 10:11:20|532.31|529.91|532.13|529.73|532.31|529.91|532.13|529.73|0
1627380700000|2021-07-27 10:11:40|531.94|529.54|531.76|529.36|531.94|529.54|531.76|529.36|0
1627380710000|2021-07-27 10:11:50|531.94|529.54|531.85|529.45|531.94|529.54|531.85|529.45|0
1627380720000|2021-07-27 10:12:00|531.94|529.54|531.94|529.54|532.03|529.63|531.94|529.54|0
1627380730000|2021-07-27 10:12:10|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1627380740000|2021-07-27 10:12:20|532.12|529.72|531.94|529.54|532.12|529.72|531.94|529.54|0
1627380760000|2021-07-27 10:12:40|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627380770000|2021-07-27 10:12:50|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1627380780000|2021-07-27 10:13:00|531.49|529.09|531.4|529|531.58|529.18|531.4|529|0
1627380790000|2021-07-27 10:13:10|531.67|529.27|531.4|529|531.67|529.27|531.4|529|0
1627380800000|2021-07-27 10:13:20|531.49|529.09|531.58|529.18|531.58|529.18|531.49|529.09|0
1627380810000|2021-07-27 10:13:30|531.76|529.36|531.85|529.45|531.85|529.45|531.76|529.36|0
1627380820000|2021-07-27 10:13:40|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627380830000|2021-07-27 10:13:50|531.67|529.27|531.76|529.36|531.76|529.36|531.67|529.27|0
1627380840000|2021-07-27 10:14:00|531.4|529|531.3|528.9|531.4|529|531.3|528.9|0
1627380850000|2021-07-27 10:14:10|531.4|529|531.4|529|531.4|529|531.4|529|0
1627380860000|2021-07-27 10:14:20|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627380880000|2021-07-27 10:14:40|530.86|528.46|531.04|528.64|531.04|528.64|530.86|528.46|0
1627380900000|2021-07-27 10:15:00|530.85|528.45|531.22|528.82|531.22|528.82|530.85|528.45|0
1627380910000|2021-07-27 10:15:10|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627380920000|2021-07-27 10:15:20|531.22|528.82|531.22|528.82|531.22|528.82|531.04|528.64|0
1627380930000|2021-07-27 10:15:30|530.85|528.45|531.04|528.64|531.04|528.64|530.85|528.45|0
1627380940000|2021-07-27 10:15:40|531.22|528.82|531.04|528.64|531.22|528.82|531.04|528.64|0
1627380950000|2021-07-27 10:15:50|531.22|528.82|531.12|528.72|531.22|528.82|531.12|528.72|0
1627380960000|2021-07-27 10:16:00|531.04|528.64|531.22|528.82|531.22|528.82|531.04|528.64|0
1627380970000|2021-07-27 10:16:10|531.4|529|531.58|529.18|531.58|529.18|531.4|529|0
1627380980000|2021-07-27 10:16:20|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627380990000|2021-07-27 10:16:30|531.94|529.54|531.76|529.36|531.94|529.54|531.76|529.36|0
1627381010000|2021-07-27 10:16:50|531.85|529.45|531.76|529.36|531.85|529.45|531.76|529.36|0
1627381020000|2021-07-27 10:17:00|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1627381030000|2021-07-27 10:17:10|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381040000|2021-07-27 10:17:20|531.58|529.18|531.4|529|531.58|529.18|531.4|529|0
1627381050000|2021-07-27 10:17:30|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1627381070000|2021-07-27 10:17:50|531.76|529.36|531.67|529.27|531.76|529.36|531.67|529.27|0
1627381080000|2021-07-27 10:18:00|531.58|529.18|531.67|529.27|531.67|529.27|531.58|529.18|0
1627381090000|2021-07-27 10:18:10|531.58|529.18|531.22|528.82|531.58|529.18|531.22|528.82|0
1627381100000|2021-07-27 10:18:20|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1627381110000|2021-07-27 10:18:30|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1627381120000|2021-07-27 10:18:40|531.03|528.63|531.03|528.63|531.22|528.82|531.03|528.63|0
1627381130000|2021-07-27 10:18:50|531.22|528.82|531.48|529.08|531.48|529.08|531.22|528.82|0
1627381140000|2021-07-27 10:19:00|531.4|529|531.4|529|531.48|529.08|531.4|529|0
1627381150000|2021-07-27 10:19:10|531.58|529.18|531.4|529|531.58|529.18|531.4|529|0
1627381160000|2021-07-27 10:19:20|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1627381170000|2021-07-27 10:19:30|531.58|529.18|531.76|529.36|531.94|529.54|531.58|529.18|0
1627381200000|2021-07-27 10:20:00|531.94|529.54|531.76|529.36|532.12|529.72|531.76|529.36|0
1627381210000|2021-07-27 10:20:10|531.58|529.18|531.94|529.54|531.94|529.54|531.58|529.18|0
1627381220000|2021-07-27 10:20:20|531.76|529.36|531.85|529.45|531.85|529.45|531.76|529.36|0
1627381230000|2021-07-27 10:20:30|531.76|529.36|531.66|529.26|531.76|529.36|531.66|529.26|0
1627381240000|2021-07-27 10:20:40|531.76|529.36|531.66|529.26|531.76|529.36|531.58|529.18|0
1627381250000|2021-07-27 10:20:50|531.58|529.18|531.76|529.36|531.94|529.54|531.58|529.18|0
1627381260000|2021-07-27 10:21:00|531.85|529.45|531.76|529.36|531.85|529.45|531.76|529.36|0
1627381270000|2021-07-27 10:21:10|531.85|529.45|532.12|529.72|532.12|529.72|531.85|529.45|0
1627381280000|2021-07-27 10:21:20|531.94|529.54|531.94|529.54|531.94|529.54|531.76|529.36|0
1627381290000|2021-07-27 10:21:30|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381300000|2021-07-27 10:21:40|531.94|529.54|531.76|529.36|531.94|529.54|531.76|529.36|0
1627381310000|2021-07-27 10:21:50|531.85|529.45|531.76|529.36|531.85|529.45|531.76|529.36|0
1627381320000|2021-07-27 10:22:00|531.94|529.54|531.94|529.54|531.94|529.54|531.76|529.36|0
1627381330000|2021-07-27 10:22:10|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1627381340000|2021-07-27 10:22:20|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1627381350000|2021-07-27 10:22:30|532.12|529.72|532.3|529.9|532.3|529.9|532.12|529.72|0
1627381360000|2021-07-27 10:22:40|532.48|530.08|532.3|529.9|532.48|530.08|532.3|529.9|0
1627381370000|2021-07-27 10:22:50|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1627381380000|2021-07-27 10:23:00|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1627381390000|2021-07-27 10:23:10|532.85|530.45|532.66|530.26|532.85|530.45|532.66|530.26|0
1627381410000|2021-07-27 10:23:30|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1627381430000|2021-07-27 10:23:50|532.75|530.35|532.66|530.26|532.75|530.35|532.48|530.08|0
1627381440000|2021-07-27 10:24:00|532.48|530.08|532.57|530.17|532.66|530.26|532.48|530.08|0
1627381450000|2021-07-27 10:24:10|532.66|530.26|532.66|530.26|532.66|530.26|532.57|530.17|0
1627381460000|2021-07-27 10:24:20|532.3|529.9|532.39|529.99|532.48|530.08|532.3|529.9|0
1627381470000|2021-07-27 10:24:30|532.3|529.9|532.12|529.72|532.39|529.99|532.12|529.72|0
1627381480000|2021-07-27 10:24:40|531.94|529.54|532.12|529.72|532.12|529.72|531.94|529.54|0
1627381500000|2021-07-27 10:25:00|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1627381520000|2021-07-27 10:25:20|532.3|529.9|532.48|530.08|532.48|530.08|532.3|529.9|0
1627381530000|2021-07-27 10:25:30|532.3|529.9|532.12|529.72|532.39|529.99|532.12|529.72|0
1627381540000|2021-07-27 10:25:40|532.3|529.9|532.12|529.72|532.3|529.9|532.12|529.72|0
1627381550000|2021-07-27 10:25:50|532.21|529.81|532.12|529.72|532.21|529.81|532.12|529.72|0
1627381560000|2021-07-27 10:26:00|532.03|529.63|531.94|529.54|532.03|529.63|531.94|529.54|0
1627381570000|2021-07-27 10:26:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1627381580000|2021-07-27 10:26:20|531.94|529.54|531.94|529.54|531.94|529.54|531.84|529.44|0
1627381590000|2021-07-27 10:26:30|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381610000|2021-07-27 10:26:50|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1627381620000|2021-07-27 10:27:00|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381630000|2021-07-27 10:27:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1627381640000|2021-07-27 10:27:20|531.94|529.54|531.76|529.36|531.94|529.54|531.76|529.36|0
1627381660000|2021-07-27 10:27:40|531.57|529.17|531.57|529.17|531.76|529.36|531.57|529.17|0
1627381670000|2021-07-27 10:27:50|531.76|529.36|531.76|529.36|531.84|529.44|531.76|529.36|0
1627381680000|2021-07-27 10:28:00|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1627381690000|2021-07-27 10:28:10|531.39|528.99|531.57|529.17|531.57|529.17|531.39|528.99|0
1627381700000|2021-07-27 10:28:20|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1627381710000|2021-07-27 10:28:30|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627381720000|2021-07-27 10:28:40|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381730000|2021-07-27 10:28:50|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1627381740000|2021-07-27 10:29:00|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1627381750000|2021-07-27 10:29:10|531.57|529.17|532.12|529.72|532.12|529.72|531.57|529.17|0
1627381760000|2021-07-27 10:29:20|532.3|529.9|532.21|529.81|532.3|529.9|532.21|529.81|0
1627381770000|2021-07-27 10:29:30|532.3|529.9|532.21|529.81|532.3|529.9|532.12|529.72|0
1627381780000|2021-07-27 10:29:40|532.3|529.9|532.12|529.72|532.3|529.9|532.12|529.72|0
1627381790000|2021-07-27 10:29:50|532.21|529.81|532.12|529.72|532.21|529.81|532.12|529.72|0
1627381800000|2021-07-27 10:30:00|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1627381810000|2021-07-27 10:30:10|532.48|530.08|532.66|530.26|532.66|530.26|532.48|530.08|0
1627381820000|2021-07-27 10:30:20|532.48|530.08|532.48|530.08|532.48|530.08|532.39|529.99|0
1627381830000|2021-07-27 10:30:30|532.66|530.26|533.02|530.62|533.02|530.62|532.66|530.26|0
1627381850000|2021-07-27 10:30:50|532.84|530.44|532.66|530.26|532.84|530.44|532.66|530.26|0
1627381860000|2021-07-27 10:31:00|532.75|530.35|532.75|530.35|532.75|530.35|532.66|530.26|0
1627381870000|2021-07-27 10:31:10|532.66|530.26|532.66|530.26|532.75|530.35|532.66|530.26|0
1627381890000|2021-07-27 10:31:30|532.84|530.44|533.02|530.62|533.02|530.62|532.84|530.44|0
1627381910000|2021-07-27 10:31:50|533.21|530.81|533.57|531.17|533.57|531.17|533.21|530.81|0
1627381920000|2021-07-27 10:32:00|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627381930000|2021-07-27 10:32:10|533.21|530.81|533.21|530.81|533.39|530.99|533.21|530.81|0
1627381940000|2021-07-27 10:32:20|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1627381950000|2021-07-27 10:32:30|533.21|530.81|533.21|530.81|533.21|530.81|533.02|530.62|0
1627381960000|2021-07-27 10:32:40|533.02|530.62|533.21|530.81|533.21|530.81|533.02|530.62|0
1627381970000|2021-07-27 10:32:50|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627381980000|2021-07-27 10:33:00|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1627381990000|2021-07-27 10:33:10|533.39|530.99|533.47|531.07|533.47|531.07|533.39|530.99|0
1627382000000|2021-07-27 10:33:20|533.39|530.99|533.57|531.17|533.57|531.17|533.39|530.99|0
1627382020000|2021-07-27 10:33:40|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382030000|2021-07-27 10:33:50|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1627382040000|2021-07-27 10:34:00|533.39|530.99|533.11|530.71|533.39|530.99|533.11|530.71|0
1627382050000|2021-07-27 10:34:10|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1627382060000|2021-07-27 10:34:20|533.29|530.89|533.2|530.8|533.39|530.99|533.2|530.8|0
1627382070000|2021-07-27 10:34:30|533.11|530.71|533.2|530.8|533.2|530.8|533.11|530.71|0
1627382080000|2021-07-27 10:34:40|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382090000|2021-07-27 10:34:50|533.2|530.8|533.2|530.8|533.29|530.89|533.2|530.8|0
1627382100000|2021-07-27 10:35:00|533.02|530.62|533.29|530.89|533.29|530.89|533.02|530.62|0
1627382110000|2021-07-27 10:35:10|533.2|530.8|533.57|531.17|533.57|531.17|533.2|530.8|0
1627382120000|2021-07-27 10:35:20|533.47|531.07|533.2|530.8|533.47|531.07|533.2|530.8|0
1627382130000|2021-07-27 10:35:30|533.11|530.71|533.2|530.8|533.2|530.8|533.11|530.71|0
1627382160000|2021-07-27 10:36:00|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382170000|2021-07-27 10:36:10|533.29|530.89|533.2|530.8|533.29|530.89|533.2|530.8|0
1627382200000|2021-07-27 10:36:40|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382210000|2021-07-27 10:36:50|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1627382220000|2021-07-27 10:37:00|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1627382230000|2021-07-27 10:37:10|533.2|530.8|533.29|530.89|533.29|530.89|533.2|530.8|0
1627382240000|2021-07-27 10:37:20|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382250000|2021-07-27 10:37:30|533.57|531.17|533.57|531.17|533.57|531.17|533.39|530.99|0
1627382260000|2021-07-27 10:37:40|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1627382270000|2021-07-27 10:37:50|533.47|531.07|533.57|531.17|533.57|531.17|533.39|530.99|0
1627382280000|2021-07-27 10:38:00|533.39|530.99|533.57|531.17|533.57|531.17|533.39|530.99|0
1627382300000|2021-07-27 10:38:20|533.65|531.25|533.57|531.17|533.65|531.25|533.57|531.17|0
1627382310000|2021-07-27 10:38:30|533.38|530.98|533.57|531.17|533.57|531.17|533.38|530.98|0
1627382320000|2021-07-27 10:38:40|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1627382330000|2021-07-27 10:38:50|533.57|531.17|533.47|531.07|533.57|531.17|533.38|530.98|0
1627382340000|2021-07-27 10:39:00|533.38|530.98|533.47|531.07|533.57|531.17|533.38|530.98|0
1627382350000|2021-07-27 10:39:10|533.38|530.98|533.2|530.8|533.38|530.98|533.2|530.8|0
1627382370000|2021-07-27 10:39:30|533.11|530.71|532.84|530.44|533.11|530.71|532.84|530.44|0
1627382380000|2021-07-27 10:39:40|533.02|530.62|533.02|530.62|533.2|530.8|533.02|530.62|0
1627382390000|2021-07-27 10:39:50|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1627382400000|2021-07-27 10:40:00|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1627382420000|2021-07-27 10:40:20|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1627382430000|2021-07-27 10:40:30|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1627382460000|2021-07-27 10:41:00|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1627382470000|2021-07-27 10:41:10|533.57|531.17|533.38|530.98|533.57|531.17|533.38|530.98|0
1627382480000|2021-07-27 10:41:20|533.57|531.17|533.38|530.98|533.57|531.17|533.38|530.98|0
1627382490000|2021-07-27 10:41:30|533.47|531.07|533.57|531.17|533.57|531.17|533.38|530.98|0
1627382500000|2021-07-27 10:41:40|533.47|531.07|533.38|530.98|533.47|531.07|533.38|530.98|0
1627382510000|2021-07-27 10:41:50|533.29|530.89|533.02|530.62|533.29|530.89|533.02|530.62|0
1627382520000|2021-07-27 10:42:00|533.2|530.8|533.02|530.62|533.2|530.8|533.02|530.62|0
1627382530000|2021-07-27 10:42:10|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1627382540000|2021-07-27 10:42:20|533.02|530.62|533.2|530.8|533.2|530.8|533.02|530.62|0
1627382550000|2021-07-27 10:42:30|533.38|530.98|533.38|530.98|533.38|530.98|533.38|530.98|0
1627382560000|2021-07-27 10:42:40|533.2|530.8|533.38|530.98|533.38|530.98|533.2|530.8|0
1627382570000|2021-07-27 10:42:50|533.47|531.07|533.38|530.98|533.47|531.07|533.38|530.98|0
1627382580000|2021-07-27 10:43:00|533.56|531.16|533.38|530.98|533.56|531.16|533.38|530.98|0
1627382590000|2021-07-27 10:43:10|533.29|530.89|533.56|531.16|533.56|531.16|533.29|530.89|0
1627382600000|2021-07-27 10:43:20|533.47|531.07|533.38|530.98|533.47|531.07|533.38|530.98|0
1627382620000|2021-07-27 10:43:40|533.47|531.07|533.75|531.35|533.75|531.35|533.47|531.07|0
1627382640000|2021-07-27 10:44:00|533.56|531.16|533.56|531.16|533.75|531.35|533.56|531.16|0
1627382660000|2021-07-27 10:44:20|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1627382670000|2021-07-27 10:44:30|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1627382680000|2021-07-27 10:44:40|533.65|531.25|533.75|531.35|533.75|531.35|533.56|531.16|0
1627382700000|2021-07-27 10:45:00|533.93|531.53|534.29|531.89|534.29|531.89|533.93|531.53|0
1627382710000|2021-07-27 10:45:10|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1627382720000|2021-07-27 10:45:20|534.01|531.61|534.11|531.71|534.11|531.71|534.01|531.61|0
1627382740000|2021-07-27 10:45:40|534.01|531.61|533.93|531.53|534.01|531.61|533.93|531.53|0
1627382750000|2021-07-27 10:45:50|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1627382760000|2021-07-27 10:46:00|533.93|531.53|533.75|531.35|533.93|531.53|533.75|531.35|0
1627382780000|2021-07-27 10:46:20|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1627382800000|2021-07-27 10:46:40|533.93|531.53|534.11|531.71|534.11|531.71|533.93|531.53|0
1627382830000|2021-07-27 10:47:10|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1627382840000|2021-07-27 10:47:20|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1627382860000|2021-07-27 10:47:40|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1627382870000|2021-07-27 10:47:50|534.11|531.71|534.47|532.07|534.47|532.07|534.11|531.71|0
1627382880000|2021-07-27 10:48:00|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1627382890000|2021-07-27 10:48:10|534.47|532.07|534.47|532.07|534.47|532.07|534.47|532.07|0
1627382940000|2021-07-27 10:49:00|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1627382960000|2021-07-27 10:49:20|534.83|532.43|535.02|532.62|535.02|532.62|534.83|532.43|0
1627382980000|2021-07-27 10:49:40|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1627383030000|2021-07-27 10:50:30|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1627383040000|2021-07-27 10:50:40|534.47|532.07|534.47|532.07|534.47|532.07|534.47|532.07|0
1627383070000|2021-07-27 10:51:10|534.38|531.98|534.38|531.98|534.38|531.98|534.38|531.98|0
1627383080000|2021-07-27 10:51:20|534.29|531.89|534.47|532.07|534.47|532.07|534.29|531.89|0
1627383110000|2021-07-27 10:51:50|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1627383120000|2021-07-27 10:52:00|534.56|532.16|534.29|531.89|534.65|532.25|534.29|531.89|0
1627383130000|2021-07-27 10:52:10|534.11|531.71|533.92|531.52|534.11|531.71|533.92|531.52|0
1627383140000|2021-07-27 10:52:20|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1627383170000|2021-07-27 10:52:50|533.92|531.52|533.92|531.52|533.92|531.52|533.92|531.52|0
1627383200000|2021-07-27 10:53:20|534.11|531.71|533.92|531.52|534.11|531.71|533.92|531.52|0
1627383260000|2021-07-27 10:54:20|534.11|531.71|534.11|531.71|534.11|531.71|534.11|531.71|0
1627383270000|2021-07-27 10:54:30|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1627383280000|2021-07-27 10:54:40|534.19|531.79|534.1|531.7|534.19|531.79|534.1|531.7|0
1627383310000|2021-07-27 10:55:10|533.92|531.52|533.92|531.52|533.92|531.52|533.92|531.52|0
1627383320000|2021-07-27 10:55:20|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1627383360000|2021-07-27 10:56:00|534.47|532.07|534.47|532.07|534.47|532.07|534.47|532.07|0
1627383370000|2021-07-27 10:56:10|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1627383450000|2021-07-27 10:57:30|534.47|532.07|534.55|532.15|534.55|532.15|534.47|532.07|0
1627383460000|2021-07-27 10:57:40|534.65|532.25|534.65|532.25|534.65|532.25|534.65|532.25|0
1627383470000|2021-07-27 10:57:50|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1627383530000|2021-07-27 10:58:50|535.19|532.79|535.01|532.61|535.19|532.79|535.01|532.61|0
1627383540000|2021-07-27 10:59:00|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1627383550000|2021-07-27 10:59:10|534.92|532.52|534.92|532.52|534.92|532.52|534.83|532.43|0
1627383560000|2021-07-27 10:59:20|535.01|532.61|535.19|532.79|535.19|532.79|535.01|532.61|0
1627383570000|2021-07-27 10:59:30|535.01|532.61|535.01|532.61|535.01|532.61|535.01|532.61|0
1627383580000|2021-07-27 10:59:40|534.83|532.43|535.01|532.61|535.01|532.61|534.83|532.43|0
1627383590000|2021-07-27 10:59:50|535.19|532.79|535.19|532.79|535.19|532.79|535.19|532.79|0
1627383600000|2021-07-27 11:00:00|535.38|532.98|535.92|533.52|535.92|533.52|535.38|532.98|0
1627383610000|2021-07-27 11:00:10|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1627383620000|2021-07-27 11:00:20|535.92|533.52|535.74|533.34|535.92|533.52|535.74|533.34|0
1627383630000|2021-07-27 11:00:30|535.92|533.52|535.37|532.97|535.92|533.52|535.37|532.97|0
1627383650000|2021-07-27 11:00:50|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1627383660000|2021-07-27 11:01:00|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1627383670000|2021-07-27 11:01:10|535.56|533.16|535.74|533.34|535.74|533.34|535.56|533.16|0
1627383680000|2021-07-27 11:01:20|535.92|533.52|536.1|533.7|536.1|533.7|535.92|533.52|0
1627383690000|2021-07-27 11:01:30|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1627383700000|2021-07-27 11:01:40|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1627383710000|2021-07-27 11:01:50|536.28|533.88|536.47|534.07|536.47|534.07|536.28|533.88|0
1627383720000|2021-07-27 11:02:00|536.65|534.25|537.38|534.98|537.38|534.98|536.65|534.25|0
1627383730000|2021-07-27 11:02:10|537.19|534.79|536.92|534.52|537.19|534.79|536.92|534.52|0
1627383740000|2021-07-27 11:02:20|537.01|534.61|536.83|534.43|537.38|534.98|536.83|534.43|0
1627383750000|2021-07-27 11:02:30|537.01|534.61|536.83|534.43|537.01|534.61|536.83|534.43|0
1627383770000|2021-07-27 11:02:50|536.65|534.25|536.65|534.25|536.83|534.43|536.65|534.25|0
1627383780000|2021-07-27 11:03:00|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1627383790000|2021-07-27 11:03:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1627383800000|2021-07-27 11:03:20|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1627383810000|2021-07-27 11:03:30|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1627383820000|2021-07-27 11:03:40|536.83|534.43|536.65|534.25|536.83|534.43|536.47|534.07|0
1627383830000|2021-07-27 11:03:50|536.47|534.07|536.28|533.88|536.47|534.07|536.28|533.88|0
1627383840000|2021-07-27 11:04:00|536.47|534.07|536.83|534.43|536.83|534.43|536.47|534.07|0
1627383850000|2021-07-27 11:04:10|537.01|534.61|536.83|534.43|537.01|534.61|536.83|534.43|0
1627383860000|2021-07-27 11:04:20|536.65|534.25|536.83|534.43|536.83|534.43|536.65|534.25|0
1627383870000|2021-07-27 11:04:30|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1627383890000|2021-07-27 11:04:50|536.83|534.43|536.73|534.33|536.83|534.43|536.73|534.33|0
1627383900000|2021-07-27 11:05:00|536.83|534.43|536.65|534.25|536.83|534.43|536.65|534.25|0
1627383910000|2021-07-27 11:05:10|536.73|534.33|536.83|534.43|536.83|534.43|536.73|534.33|0
1627383930000|2021-07-27 11:05:30|537.01|534.61|537.19|534.79|537.19|534.79|537.01|534.61|0
1627383940000|2021-07-27 11:05:40|537.1|534.7|537.01|534.61|537.1|534.7|537.01|534.61|0
1627383950000|2021-07-27 11:05:50|536.83|534.43|537.01|534.61|537.01|534.61|536.83|534.43|0
1627383960000|2021-07-27 11:06:00|536.92|534.52|537.01|534.61|537.01|534.61|536.83|534.43|0
1627383970000|2021-07-27 11:06:10|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1627383980000|2021-07-27 11:06:20|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1627384020000|2021-07-27 11:07:00|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1627384030000|2021-07-27 11:07:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1627384040000|2021-07-27 11:07:20|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1627384060000|2021-07-27 11:07:40|536.73|534.33|536.83|534.43|536.83|534.43|536.73|534.33|0
1627384070000|2021-07-27 11:07:50|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1627384080000|2021-07-27 11:08:00|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1627384090000|2021-07-27 11:08:10|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1627384100000|2021-07-27 11:08:20|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1627384140000|2021-07-27 11:09:00|536.83|534.43|537.01|534.61|537.01|534.61|536.83|534.43|0
1627384180000|2021-07-27 11:09:40|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1627384190000|2021-07-27 11:09:50|537.37|534.97|537.56|535.16|537.56|535.16|537.37|534.97|0
1627384200000|2021-07-27 11:10:00|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627384210000|2021-07-27 11:10:10|537.46|535.06|537.37|534.97|537.46|535.06|537.37|534.97|0
1627384220000|2021-07-27 11:10:20|537.56|535.16|537.56|535.16|537.56|535.16|537.56|535.16|0
1627384240000|2021-07-27 11:10:40|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627384260000|2021-07-27 11:11:00|537.55|535.15|537.74|535.34|537.74|535.34|537.55|535.15|0
1627384270000|2021-07-27 11:11:10|537.92|535.52|538.1|535.7|538.1|535.7|537.92|535.52|0
1627384280000|2021-07-27 11:11:20|538.28|535.88|538.1|535.7|538.28|535.88|538.1|535.7|0
1627384320000|2021-07-27 11:12:00|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384350000|2021-07-27 11:12:30|537.74|535.34|537.82|535.42|537.92|535.52|537.74|535.34|0
1627384360000|2021-07-27 11:12:40|537.74|535.34|537.74|535.34|537.74|535.34|537.74|535.34|0
1627384370000|2021-07-27 11:12:50|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384380000|2021-07-27 11:13:00|537.74|535.34|537.74|535.34|537.82|535.42|537.74|535.34|0
1627384390000|2021-07-27 11:13:10|537.92|535.52|537.74|535.34|537.92|535.52|537.74|535.34|0
1627384410000|2021-07-27 11:13:30|537.64|535.24|537.74|535.34|537.74|535.34|537.64|535.24|0
1627384420000|2021-07-27 11:13:40|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1627384430000|2021-07-27 11:13:50|537.55|535.15|537.74|535.34|537.74|535.34|537.55|535.15|0
1627384440000|2021-07-27 11:14:00|537.55|535.15|537.55|535.15|537.55|535.15|537.55|535.15|0
1627384450000|2021-07-27 11:14:10|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627384460000|2021-07-27 11:14:20|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384490000|2021-07-27 11:14:50|537.82|535.42|537.74|535.34|537.82|535.42|537.74|535.34|0
1627384510000|2021-07-27 11:15:10|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384520000|2021-07-27 11:15:20|538|535.6|538|535.6|538|535.6|538|535.6|0
1627384530000|2021-07-27 11:15:30|538.1|535.7|538.28|535.88|538.28|535.88|538.1|535.7|0
1627384540000|2021-07-27 11:15:40|538.1|535.7|538.1|535.7|538.1|535.7|538.1|535.7|0
1627384560000|2021-07-27 11:16:00|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384570000|2021-07-27 11:16:10|538.1|535.7|537.92|535.52|538.1|535.7|537.92|535.52|0
1627384600000|2021-07-27 11:16:40|538|535.6|538.1|535.7|538.1|535.7|538|535.6|0
1627384610000|2021-07-27 11:16:50|537.92|535.52|537.92|535.52|538|535.6|537.92|535.52|0
1627384620000|2021-07-27 11:17:00|538|535.6|537.92|535.52|538|535.6|537.92|535.52|0
1627384630000|2021-07-27 11:17:10|538.1|535.7|538.1|535.7|538.1|535.7|538.1|535.7|0
1627384640000|2021-07-27 11:17:20|538|535.6|538.1|535.7|538.1|535.7|538|535.6|0
1627384650000|2021-07-27 11:17:30|538|535.6|537.92|535.52|538|535.6|537.92|535.52|0
1627384680000|2021-07-27 11:18:00|538.1|535.7|537.92|535.52|538.1|535.7|537.92|535.52|0
1627384710000|2021-07-27 11:18:30|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627384750000|2021-07-27 11:19:10|537.82|535.42|537.92|535.52|537.92|535.52|537.73|535.33|0
1627384760000|2021-07-27 11:19:20|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627384770000|2021-07-27 11:19:30|537.92|535.52|537.73|535.33|537.92|535.52|537.73|535.33|0
1627384790000|2021-07-27 11:19:50|537.92|535.52|538.1|535.7|538.1|535.7|537.92|535.52|0
1627384800000|2021-07-27 11:20:00|537.92|535.52|538.1|535.7|538.1|535.7|537.92|535.52|0
1627384820000|2021-07-27 11:20:20|537.92|535.52|538.1|535.7|538.1|535.7|537.92|535.52|0
1627384830000|2021-07-27 11:20:30|537.92|535.52|537.73|535.33|537.92|535.52|537.73|535.33|0
1627384850000|2021-07-27 11:20:50|537.92|535.52|537.92|535.52|538.1|535.7|537.92|535.52|0
1627384860000|2021-07-27 11:21:00|538.1|535.7|538.1|535.7|538.1|535.7|537.92|535.52|0
1627384870000|2021-07-27 11:21:10|537.92|535.52|537.92|535.52|537.92|535.52|537.92|535.52|0
1627384910000|2021-07-27 11:21:50|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627384920000|2021-07-27 11:22:00|537.91|535.51|538.1|535.7|538.1|535.7|537.91|535.51|0
1627384940000|2021-07-27 11:22:20|537.91|535.51|537.73|535.33|537.91|535.51|537.73|535.33|0
1627384960000|2021-07-27 11:22:40|537.82|535.42|537.73|535.33|537.91|535.51|537.73|535.33|0
1627385020000|2021-07-27 11:23:40|537.37|534.97|537.19|534.79|537.37|534.97|537.19|534.79|0
1627385030000|2021-07-27 11:23:50|537.09|534.69|537.19|534.79|537.19|534.79|537.09|534.69|0
1627385040000|2021-07-27 11:24:00|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1627385050000|2021-07-27 11:24:10|537|534.6|537.19|534.79|537.19|534.79|537|534.6|0
1627385070000|2021-07-27 11:24:30|537.09|534.69|537|534.6|537.09|534.69|537|534.6|0
1627385080000|2021-07-27 11:24:40|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1627385090000|2021-07-27 11:24:50|536.82|534.42|536.82|534.42|536.82|534.42|536.64|534.24|0
1627385100000|2021-07-27 11:25:00|536.64|534.24|537|534.6|537|534.6|536.64|534.24|0
1627385120000|2021-07-27 11:25:20|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1627385130000|2021-07-27 11:25:30|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385150000|2021-07-27 11:25:50|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627385160000|2021-07-27 11:26:00|537.27|534.87|537.18|534.78|537.37|534.97|537.18|534.78|0
1627385170000|2021-07-27 11:26:10|537|534.6|537|534.6|537|534.6|537|534.6|0
1627385190000|2021-07-27 11:26:30|537.09|534.69|537|534.6|537.09|534.69|537|534.6|0
1627385200000|2021-07-27 11:26:40|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385230000|2021-07-27 11:27:10|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627385250000|2021-07-27 11:27:30|537.45|535.05|537.55|535.15|537.55|535.15|537.45|535.05|0
1627385270000|2021-07-27 11:27:50|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627385300000|2021-07-27 11:28:20|537.18|534.78|537|534.6|537.18|534.78|537|534.6|0
1627385320000|2021-07-27 11:28:40|536.91|534.51|536.82|534.42|536.91|534.51|536.82|534.42|0
1627385330000|2021-07-27 11:28:50|537|534.6|537.18|534.78|537.18|534.78|537|534.6|0
1627385350000|2021-07-27 11:29:10|537|534.6|537|534.6|537|534.6|537|534.6|0
1627385360000|2021-07-27 11:29:20|537.18|534.78|537.37|534.97|537.37|534.97|537.18|534.78|0
1627385370000|2021-07-27 11:29:30|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385400000|2021-07-27 11:30:00|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1627385420000|2021-07-27 11:30:20|537.18|534.78|537.18|534.78|537.18|534.78|537.09|534.69|0
1627385430000|2021-07-27 11:30:30|537.09|534.69|537|534.6|537.18|534.78|537|534.6|0
1627385440000|2021-07-27 11:30:40|537.18|534.78|537.18|534.78|537.18|534.78|537.09|534.69|0
1627385450000|2021-07-27 11:30:50|537|534.6|537|534.6|537|534.6|537|534.6|0
1627385460000|2021-07-27 11:31:00|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385470000|2021-07-27 11:31:10|537|534.6|537|534.6|537|534.6|537|534.6|0
1627385490000|2021-07-27 11:31:30|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385510000|2021-07-27 11:31:50|537|534.6|537|534.6|537|534.6|537|534.6|0
1627385520000|2021-07-27 11:32:00|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627385530000|2021-07-27 11:32:10|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1627385570000|2021-07-27 11:32:50|537.18|534.78|537.27|534.87|537.27|534.87|537.18|534.78|0
1627385580000|2021-07-27 11:33:00|537.18|534.78|537.36|534.96|537.36|534.96|537.18|534.78|0
1627385620000|2021-07-27 11:33:40|537.55|535.15|537.55|535.15|537.55|535.15|537.55|535.15|0
1627385640000|2021-07-27 11:34:00|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627385650000|2021-07-27 11:34:10|537.91|535.51|537.91|535.51|537.91|535.51|537.91|535.51|0
1627385660000|2021-07-27 11:34:20|537.82|535.42|537.73|535.33|537.91|535.51|537.73|535.33|0
1627385670000|2021-07-27 11:34:30|537.91|535.51|537.73|535.33|537.91|535.51|537.73|535.33|0
1627385680000|2021-07-27 11:34:40|537.91|535.51|537.73|535.33|537.91|535.51|537.73|535.33|0
1627385690000|2021-07-27 11:34:50|537.63|535.23|537.55|535.15|537.63|535.23|537.55|535.15|0
1627385720000|2021-07-27 11:35:20|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627385730000|2021-07-27 11:35:30|537.91|535.51|537.73|535.33|537.91|535.51|537.73|535.33|0
1627385750000|2021-07-27 11:35:50|537.91|535.51|537.81|535.41|537.91|535.51|537.81|535.41|0
1627385760000|2021-07-27 11:36:00|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1627385770000|2021-07-27 11:36:10|537.91|535.51|537.91|535.51|537.91|535.51|537.91|535.51|0
1627385780000|2021-07-27 11:36:20|537.73|535.33|537.91|535.51|537.91|535.51|537.73|535.33|0
1627385790000|2021-07-27 11:36:30|539.67|537.27|539.86|537.46|539.86|537.46|539.67|537.27|0
1627385800000|2021-07-27 11:36:40|539.94|537.54|540.04|537.64|540.04|537.64|539.94|537.54|0
1627385830000|2021-07-27 11:37:10|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1627385840000|2021-07-27 11:37:20|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1627385850000|2021-07-27 11:37:30|539.42|537.02|538.25|535.85|539.42|537.02|538.25|535.85|0
1627385860000|2021-07-27 11:37:40|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1627385870000|2021-07-27 11:37:50|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1627385880000|2021-07-27 11:38:00|538.8|536.4|538.8|536.4|538.8|536.4|538.62|536.22|0
1627385890000|2021-07-27 11:38:10|538.62|536.22|538.8|536.4|538.8|536.4|538.62|536.22|0
1627385900000|2021-07-27 11:38:20|538.62|536.22|538.8|536.4|538.8|536.4|538.62|536.22|0
1627385910000|2021-07-27 11:38:30|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1627385930000|2021-07-27 11:38:50|538.8|536.4|538.62|536.22|538.8|536.4|538.62|536.22|0
1627385940000|2021-07-27 11:39:00|538.8|536.4|538.8|536.4|538.98|536.58|538.8|536.4|0
1627385950000|2021-07-27 11:39:10|538.62|536.22|538.8|536.4|538.8|536.4|538.62|536.22|0
1627385960000|2021-07-27 11:39:20|538.98|536.58|538.8|536.4|538.98|536.58|538.8|536.4|0
1627385970000|2021-07-27 11:39:30|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1627385990000|2021-07-27 11:39:50|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1627386020000|2021-07-27 11:40:20|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1627386040000|2021-07-27 11:40:40|538.43|536.03|537.97|535.57|538.43|536.03|537.89|535.49|0
1627386050000|2021-07-27 11:40:50|537.89|535.49|537.7|535.3|537.97|535.57|537.7|535.3|0
1627386060000|2021-07-27 11:41:00|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1627386070000|2021-07-27 11:41:10|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1627386080000|2021-07-27 11:41:20|537.52|535.12|537.7|535.3|537.7|535.3|537.52|535.12|0
1627386090000|2021-07-27 11:41:30|537.52|535.12|537.7|535.3|537.7|535.3|537.52|535.12|0
1627386100000|2021-07-27 11:41:40|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1627386110000|2021-07-27 11:41:50|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627386120000|2021-07-27 11:42:00|537.52|535.12|537.34|534.94|537.52|535.12|537.34|534.94|0
1627386140000|2021-07-27 11:42:20|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1627386160000|2021-07-27 11:42:40|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627386170000|2021-07-27 11:42:50|537.16|534.76|537.16|534.76|537.34|534.94|537.16|534.76|0
1627386180000|2021-07-27 11:43:00|537.34|534.94|537.16|534.76|537.34|534.94|537.16|534.76|0
1627386190000|2021-07-27 11:43:10|536.97|534.57|537.16|534.76|537.16|534.76|536.97|534.57|0
1627386200000|2021-07-27 11:43:20|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627386210000|2021-07-27 11:43:30|537.16|534.76|536.97|534.57|537.16|534.76|536.97|534.57|0
1627386220000|2021-07-27 11:43:40|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1627386230000|2021-07-27 11:43:50|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627386240000|2021-07-27 11:44:00|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1627386250000|2021-07-27 11:44:10|536.61|534.21|536.79|534.39|536.79|534.39|536.61|534.21|0
1627386260000|2021-07-27 11:44:20|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627386270000|2021-07-27 11:44:30|537.16|534.76|536.97|534.57|537.16|534.76|536.97|534.57|0
1627386300000|2021-07-27 11:45:00|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1627386310000|2021-07-27 11:45:10|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627386320000|2021-07-27 11:45:20|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1627386330000|2021-07-27 11:45:30|536.97|534.57|536.97|534.57|537.15|534.75|536.97|534.57|0
1627386340000|2021-07-27 11:45:40|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1627386350000|2021-07-27 11:45:50|537.15|534.75|536.97|534.57|537.15|534.75|536.97|534.57|0
1627386360000|2021-07-27 11:46:00|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1627386370000|2021-07-27 11:46:10|536.97|534.57|537.24|534.84|537.24|534.84|536.97|534.57|0
1627386380000|2021-07-27 11:46:20|537.15|534.75|537.52|535.12|537.52|535.12|537.15|534.75|0
1627386390000|2021-07-27 11:46:30|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627386410000|2021-07-27 11:46:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1627386420000|2021-07-27 11:47:00|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627386430000|2021-07-27 11:47:10|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1627386440000|2021-07-27 11:47:20|536.97|534.57|537.15|534.75|537.15|534.75|536.97|534.57|0
1627386470000|2021-07-27 11:47:50|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627386480000|2021-07-27 11:48:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627386490000|2021-07-27 11:48:10|536.61|534.21|536.51|534.11|536.61|534.21|536.51|534.11|0
1627386500000|2021-07-27 11:48:20|536.43|534.03|536.42|534.02|536.43|534.03|536.42|534.02|0
1627386510000|2021-07-27 11:48:30|536.61|534.21|536.42|534.02|536.61|534.21|536.42|534.02|0
1627386520000|2021-07-27 11:48:40|536.33|533.93|536.42|534.02|536.42|534.02|536.33|533.93|0
1627386530000|2021-07-27 11:48:50|536.24|533.84|536.15|533.75|536.24|533.84|536.15|533.75|0
1627386540000|2021-07-27 11:49:00|536.06|533.66|535.88|533.48|536.24|533.84|535.88|533.48|0
1627386550000|2021-07-27 11:49:10|536.06|533.66|535.88|533.48|536.06|533.66|535.88|533.48|0
1627386560000|2021-07-27 11:49:20|536.06|533.66|536.06|533.66|536.06|533.66|535.97|533.57|0
1627386570000|2021-07-27 11:49:30|536.24|533.84|535.88|533.48|536.24|533.84|535.88|533.48|0
1627386580000|2021-07-27 11:49:40|535.7|533.3|535.7|533.3|535.88|533.48|535.7|533.3|0
1627386590000|2021-07-27 11:49:50|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1627386620000|2021-07-27 11:50:20|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1627386630000|2021-07-27 11:50:30|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386660000|2021-07-27 11:51:00|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1627386670000|2021-07-27 11:51:10|534.87|532.47|534.79|532.39|534.97|532.57|534.79|532.39|0
1627386680000|2021-07-27 11:51:20|534.97|532.57|534.79|532.39|534.97|532.57|534.79|532.39|0
1627386690000|2021-07-27 11:51:30|534.87|532.47|534.97|532.57|534.97|532.57|534.87|532.47|0
1627386700000|2021-07-27 11:51:40|534.79|532.39|534.87|532.47|534.87|532.47|534.79|532.39|0
1627386710000|2021-07-27 11:51:50|534.79|532.39|534.6|532.2|534.79|532.39|534.6|532.2|0
1627386720000|2021-07-27 11:52:00|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1627386730000|2021-07-27 11:52:10|534.6|532.2|534.6|532.2|534.6|532.2|534.6|532.2|0
1627386750000|2021-07-27 11:52:30|534.79|532.39|534.79|532.39|534.79|532.39|534.69|532.29|0
1627386760000|2021-07-27 11:52:40|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1627386770000|2021-07-27 11:52:50|534.97|532.57|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386790000|2021-07-27 11:53:10|535.15|532.75|535.15|532.75|535.15|532.75|534.97|532.57|0
1627386800000|2021-07-27 11:53:20|535.05|532.65|534.97|532.57|535.05|532.65|534.97|532.57|0
1627386810000|2021-07-27 11:53:30|535.15|532.75|535.33|532.93|535.33|532.93|535.15|532.75|0
1627386820000|2021-07-27 11:53:40|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386830000|2021-07-27 11:53:50|535.05|532.65|535.05|532.65|535.15|532.75|535.05|532.65|0
1627386840000|2021-07-27 11:54:00|534.97|532.57|535.15|532.75|535.15|532.75|534.97|532.57|0
1627386850000|2021-07-27 11:54:10|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1627386870000|2021-07-27 11:54:30|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386880000|2021-07-27 11:54:40|535.05|532.65|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386900000|2021-07-27 11:55:00|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1627386910000|2021-07-27 11:55:10|535.05|532.65|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386930000|2021-07-27 11:55:30|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1627386940000|2021-07-27 11:55:40|535.05|532.65|534.97|532.57|535.05|532.65|534.97|532.57|0
1627386960000|2021-07-27 11:56:00|534.87|532.47|534.97|532.57|534.97|532.57|534.87|532.47|0
1627386970000|2021-07-27 11:56:10|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1627386980000|2021-07-27 11:56:20|534.87|532.47|534.78|532.38|534.87|532.47|534.78|532.38|0
1627387000000|2021-07-27 11:56:40|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1627387010000|2021-07-27 11:56:50|535.15|532.75|534.97|532.57|535.15|532.75|534.97|532.57|0
1627387020000|2021-07-27 11:57:00|535.15|532.75|535.15|532.75|535.15|532.75|534.97|532.57|0
1627387030000|2021-07-27 11:57:10|534.97|532.57|535.33|532.93|535.33|532.93|534.97|532.57|0
1627387040000|2021-07-27 11:57:20|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1627387070000|2021-07-27 11:57:50|535.23|532.83|535.15|532.75|535.23|532.83|535.15|532.75|0
1627387080000|2021-07-27 11:58:00|535.33|532.93|535.15|532.75|535.33|532.93|535.15|532.75|0
1627387100000|2021-07-27 11:58:20|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1627387110000|2021-07-27 11:58:30|535.23|532.83|535.42|533.02|535.42|533.02|535.23|532.83|0
1627387120000|2021-07-27 11:58:40|535.33|532.93|535.51|533.11|535.51|533.11|535.33|532.93|0
1627387130000|2021-07-27 11:58:50|535.33|532.93|535.15|532.75|535.33|532.93|535.15|532.75|0
1627387140000|2021-07-27 11:59:00|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1627387170000|2021-07-27 11:59:30|535.42|533.02|535.51|533.11|535.51|533.11|535.42|533.02|0
1627387180000|2021-07-27 11:59:40|535.33|532.93|535.42|533.02|535.42|533.02|535.33|532.93|0
1627387190000|2021-07-27 11:59:50|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1627387200000|2021-07-27 12:00:00|535.51|533.11|535.51|533.11|535.69|533.29|535.51|533.11|0
1627387210000|2021-07-27 12:00:10|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1627387220000|2021-07-27 12:00:20|535.42|533.02|535.33|532.93|535.42|533.02|535.15|532.75|0
1627387230000|2021-07-27 12:00:30|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1627387240000|2021-07-27 12:00:40|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1627387250000|2021-07-27 12:00:50|535.87|533.47|536.06|533.66|536.06|533.66|535.87|533.47|0
1627387260000|2021-07-27 12:01:00|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387270000|2021-07-27 12:01:10|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627387280000|2021-07-27 12:01:20|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627387290000|2021-07-27 12:01:30|536.42|534.02|536.42|534.02|536.6|534.2|536.42|534.02|0
1627387300000|2021-07-27 12:01:40|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627387330000|2021-07-27 12:02:10|536.24|533.84|536.42|534.02|536.42|534.02|536.24|533.84|0
1627387340000|2021-07-27 12:02:20|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627387350000|2021-07-27 12:02:30|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627387360000|2021-07-27 12:02:40|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387370000|2021-07-27 12:02:50|536.06|533.66|536.24|533.84|536.24|533.84|536.06|533.66|0
1627387390000|2021-07-27 12:03:10|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627387430000|2021-07-27 12:03:50|536.6|534.2|536.51|534.11|536.6|534.2|536.51|534.11|0
1627387440000|2021-07-27 12:04:00|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627387470000|2021-07-27 12:04:30|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387490000|2021-07-27 12:04:50|536.42|534.02|536.14|533.74|536.42|534.02|536.14|533.74|0
1627387500000|2021-07-27 12:05:00|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387510000|2021-07-27 12:05:10|536.42|534.02|536.6|534.2|536.6|534.2|536.42|534.02|0
1627387520000|2021-07-27 12:05:20|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627387530000|2021-07-27 12:05:30|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387540000|2021-07-27 12:05:40|536.14|533.74|536.05|533.65|536.14|533.74|536.05|533.65|0
1627387560000|2021-07-27 12:06:00|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627387580000|2021-07-27 12:06:20|536.42|534.02|536.24|533.84|536.42|534.02|536.24|533.84|0
1627387590000|2021-07-27 12:06:30|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1627387600000|2021-07-27 12:06:40|536.24|533.84|535.87|533.47|536.24|533.84|535.87|533.47|0
1627387610000|2021-07-27 12:06:50|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1627387620000|2021-07-27 12:07:00|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1627387630000|2021-07-27 12:07:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1627387660000|2021-07-27 12:07:40|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1627387670000|2021-07-27 12:07:50|535.59|533.19|535.69|533.29|535.69|533.29|535.59|533.19|0
1627387690000|2021-07-27 12:08:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1627387700000|2021-07-27 12:08:20|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1627387710000|2021-07-27 12:08:30|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1627387720000|2021-07-27 12:08:40|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1627387740000|2021-07-27 12:09:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1627387750000|2021-07-27 12:09:10|535.23|532.83|535.23|532.83|535.23|532.83|535.23|532.83|0
1627387760000|2021-07-27 12:09:20|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1627387770000|2021-07-27 12:09:30|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1627387780000|2021-07-27 12:09:40|535.32|532.92|535.51|533.11|535.51|533.11|535.32|532.92|0
1627387790000|2021-07-27 12:09:50|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1627387800000|2021-07-27 12:10:00|535.51|533.11|535.69|533.29|535.69|533.29|535.51|533.11|0
1627387810000|2021-07-27 12:10:10|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1627387840000|2021-07-27 12:10:40|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1627387850000|2021-07-27 12:10:50|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1627387870000|2021-07-27 12:11:10|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1627387890000|2021-07-27 12:11:30|535.14|532.74|534.96|532.56|535.14|532.74|534.96|532.56|0
1627387900000|2021-07-27 12:11:40|534.78|532.38|534.96|532.56|534.96|532.56|534.78|532.38|0
1627387920000|2021-07-27 12:12:00|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1627387930000|2021-07-27 12:12:10|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1627387940000|2021-07-27 12:12:20|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1627387970000|2021-07-27 12:12:50|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1627388000000|2021-07-27 12:13:20|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1627388020000|2021-07-27 12:13:40|534.96|532.56|534.96|532.56|534.96|532.56|534.78|532.38|0
1627388050000|2021-07-27 12:14:10|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1627388060000|2021-07-27 12:14:20|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1627388070000|2021-07-27 12:14:30|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1627388130000|2021-07-27 12:15:30|534.86|532.46|534.78|532.38|534.86|532.46|534.78|532.38|0
1627388170000|2021-07-27 12:16:10|534.86|532.46|534.78|532.38|534.86|532.46|534.78|532.38|0
1627388190000|2021-07-27 12:16:30|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388250000|2021-07-27 12:17:30|534.5|532.1|534.23|531.83|534.5|532.1|534.23|531.83|0
1627388260000|2021-07-27 12:17:40|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388280000|2021-07-27 12:18:00|534.23|531.83|534.05|531.65|534.23|531.83|533.87|531.47|0
1627388290000|2021-07-27 12:18:10|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1627388300000|2021-07-27 12:18:20|534.23|531.83|534.05|531.65|534.23|531.83|534.05|531.65|0
1627388310000|2021-07-27 12:18:30|534.23|531.83|534.05|531.65|534.23|531.83|534.05|531.65|0
1627388320000|2021-07-27 12:18:40|534.23|531.83|533.87|531.47|534.23|531.83|533.87|531.47|0
1627388330000|2021-07-27 12:18:50|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1627388340000|2021-07-27 12:19:00|533.87|531.47|533.68|531.28|533.87|531.47|533.68|531.28|0
1627388350000|2021-07-27 12:19:10|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1627388360000|2021-07-27 12:19:20|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1627388370000|2021-07-27 12:19:30|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1627388390000|2021-07-27 12:19:50|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1627388400000|2021-07-27 12:20:00|533.87|531.47|533.68|531.28|533.87|531.47|533.68|531.28|0
1627388410000|2021-07-27 12:20:10|533.77|531.37|533.86|531.46|533.87|531.47|533.77|531.37|0
1627388420000|2021-07-27 12:20:20|534.05|531.65|534.13|531.73|534.13|531.73|534.05|531.65|0
1627388430000|2021-07-27 12:20:30|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1627388450000|2021-07-27 12:20:50|534.5|532.1|534.41|532.01|534.5|532.1|534.41|532.01|0
1627388460000|2021-07-27 12:21:00|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388470000|2021-07-27 12:21:10|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388480000|2021-07-27 12:21:20|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1627388510000|2021-07-27 12:21:50|534.23|531.83|534.05|531.65|534.23|531.83|534.05|531.65|0
1627388520000|2021-07-27 12:22:00|533.95|531.55|533.86|531.46|533.95|531.55|533.86|531.46|0
1627388530000|2021-07-27 12:22:10|534.05|531.65|534.23|531.83|534.23|531.83|533.95|531.55|0
1627388540000|2021-07-27 12:22:20|534.41|532.01|534.41|532.01|534.41|532.01|534.32|531.92|0
1627388550000|2021-07-27 12:22:30|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1627388560000|2021-07-27 12:22:40|534.31|531.91|534.31|531.91|534.31|531.91|534.31|531.91|0
1627388570000|2021-07-27 12:22:50|534.41|532.01|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388580000|2021-07-27 12:23:00|534.41|532.01|534.41|532.01|534.41|532.01|534.23|531.83|0
1627388590000|2021-07-27 12:23:10|534.31|531.91|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388600000|2021-07-27 12:23:20|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388610000|2021-07-27 12:23:30|534.5|532.1|534.5|532.1|534.5|532.1|534.5|532.1|0
1627388620000|2021-07-27 12:23:40|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388630000|2021-07-27 12:23:50|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388640000|2021-07-27 12:24:00|534.41|532.01|534.41|532.01|534.5|532.1|534.41|532.01|0
1627388650000|2021-07-27 12:24:10|534.5|532.1|534.41|532.01|534.5|532.1|534.41|532.01|0
1627388660000|2021-07-27 12:24:20|534.31|531.91|534.23|531.83|534.31|531.91|534.23|531.83|0
1627388670000|2021-07-27 12:24:30|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388680000|2021-07-27 12:24:40|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388690000|2021-07-27 12:24:50|534.41|532.01|534.41|532.01|534.59|532.19|534.41|532.01|0
1627388700000|2021-07-27 12:25:00|534.5|532.1|534.41|532.01|534.5|532.1|534.41|532.01|0
1627388710000|2021-07-27 12:25:10|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388720000|2021-07-27 12:25:20|534.41|532.01|534.59|532.19|534.59|532.19|534.41|532.01|0
1627388730000|2021-07-27 12:25:30|534.41|532.01|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388740000|2021-07-27 12:25:40|534.41|532.01|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388760000|2021-07-27 12:26:00|534.41|532.01|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388780000|2021-07-27 12:26:20|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1627388790000|2021-07-27 12:26:30|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1627388810000|2021-07-27 12:26:50|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388820000|2021-07-27 12:27:00|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388830000|2021-07-27 12:27:10|534.59|532.19|534.41|532.01|534.59|532.19|534.41|532.01|0
1627388840000|2021-07-27 12:27:20|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1627388850000|2021-07-27 12:27:30|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388860000|2021-07-27 12:27:40|534.31|531.91|534.41|532.01|534.41|532.01|534.31|531.91|0
1627388870000|2021-07-27 12:27:50|534.31|531.91|534.23|531.83|534.41|532.01|534.23|531.83|0
1627388880000|2021-07-27 12:28:00|534.31|531.91|534.23|531.83|534.31|531.91|534.04|531.64|0
1627388890000|2021-07-27 12:28:10|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1627388900000|2021-07-27 12:28:20|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1627388940000|2021-07-27 12:29:00|534.49|532.09|534.41|532.01|534.49|532.09|534.41|532.01|0
1627388990000|2021-07-27 12:29:50|534.49|532.09|534.41|532.01|534.49|532.09|534.41|532.01|0
1627389000000|2021-07-27 12:30:00|534.49|532.09|534.59|532.19|534.59|532.19|534.49|532.09|0
1627389010000|2021-07-27 12:30:10|534.49|532.09|533.68|531.28|534.49|532.09|533.68|531.28|0
1627389020000|2021-07-27 12:30:20|533.86|531.46|533.68|531.28|533.86|531.46|533.5|531.1|0
1627389030000|2021-07-27 12:30:30|533.5|531.1|533.5|531.1|533.68|531.28|533.5|531.1|0
1627389040000|2021-07-27 12:30:40|533.68|531.28|533.86|531.46|534.04|531.64|533.68|531.28|0
1627389050000|2021-07-27 12:30:50|533.68|531.28|533.5|531.1|533.68|531.28|533.5|531.1|0
1627389060000|2021-07-27 12:31:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1627389070000|2021-07-27 12:31:10|533.13|530.73|533.13|530.73|533.13|530.73|532.95|530.55|0
1627389080000|2021-07-27 12:31:20|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1627389090000|2021-07-27 12:31:30|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1627389100000|2021-07-27 12:31:40|533.58|531.18|533.5|531.1|533.58|531.18|533.5|531.1|0
1627389120000|2021-07-27 12:32:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1627389130000|2021-07-27 12:32:10|533.13|530.73|533.13|530.73|533.32|530.92|533.13|530.73|0
1627389140000|2021-07-27 12:32:20|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1627389150000|2021-07-27 12:32:30|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1627389160000|2021-07-27 12:32:40|532.77|530.37|533.31|530.91|533.31|530.91|532.77|530.37|0
1627389170000|2021-07-27 12:32:50|533.5|531.1|533.5|531.1|533.68|531.28|533.5|531.1|0
1627389180000|2021-07-27 12:33:00|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1627389190000|2021-07-27 12:33:10|533.5|531.1|533.58|531.18|533.68|531.28|533.5|531.1|0
1627389200000|2021-07-27 12:33:20|533.68|531.28|533.31|530.91|533.68|531.28|533.31|530.91|0
1627389220000|2021-07-27 12:33:40|533.13|530.73|532.95|530.55|533.13|530.73|532.95|530.55|0
1627389230000|2021-07-27 12:33:50|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1627389240000|2021-07-27 12:34:00|533.22|530.82|533.13|530.73|533.22|530.82|533.13|530.73|0
1627389250000|2021-07-27 12:34:10|533.22|530.82|533.31|530.91|533.31|530.91|533.13|530.73|0
1627389260000|2021-07-27 12:34:20|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1627389270000|2021-07-27 12:34:30|533.22|530.82|533.31|530.91|533.31|530.91|533.13|530.73|0
1627389280000|2021-07-27 12:34:40|533.5|531.1|533.68|531.28|533.68|531.28|533.5|531.1|0
1627389290000|2021-07-27 12:34:50|533.5|531.1|533.5|531.1|533.58|531.18|533.5|531.1|0
1627389320000|2021-07-27 12:35:20|533.68|531.28|534.22|531.82|534.22|531.82|533.68|531.28|0
1627389330000|2021-07-27 12:35:30|534.04|531.64|534.04|531.64|534.22|531.82|534.04|531.64|0
1627389340000|2021-07-27 12:35:40|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1627389360000|2021-07-27 12:36:00|534.59|532.19|534.77|532.37|534.77|532.37|534.59|532.19|0
1627389370000|2021-07-27 12:36:10|534.59|532.19|534.4|532|534.59|532.19|534.4|532|0
1627389380000|2021-07-27 12:36:20|534.59|532.19|534.4|532|534.59|532.19|534.4|532|0
1627389390000|2021-07-27 12:36:30|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1627389400000|2021-07-27 12:36:40|534.4|532|534.59|532.19|534.67|532.27|534.4|532|0
1627389410000|2021-07-27 12:36:50|534.4|532|534.04|531.64|534.4|532|534.04|531.64|0
1627389420000|2021-07-27 12:37:00|534.13|531.73|534.04|531.64|534.22|531.82|534.04|531.64|0
1627389440000|2021-07-27 12:37:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1627389450000|2021-07-27 12:37:30|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1627389460000|2021-07-27 12:37:40|533.86|531.46|533.49|531.09|533.86|531.46|533.49|531.09|0
1627389480000|2021-07-27 12:38:00|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1627389490000|2021-07-27 12:38:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1627389500000|2021-07-27 12:38:20|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1627389510000|2021-07-27 12:38:30|533.76|531.36|533.49|531.09|533.76|531.36|533.49|531.09|0
1627389520000|2021-07-27 12:38:40|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1627389530000|2021-07-27 12:38:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1627389550000|2021-07-27 12:39:10|533.68|531.28|533.86|531.46|534.04|531.64|533.68|531.28|0
1627389560000|2021-07-27 12:39:20|533.94|531.54|534.22|531.82|534.22|531.82|533.94|531.54|0
1627389580000|2021-07-27 12:39:40|534.4|532|534.4|532|534.4|532|534.4|532|0
1627389590000|2021-07-27 12:39:50|534.49|532.09|534.58|532.18|534.58|532.18|534.49|532.09|0
1627389600000|2021-07-27 12:40:00|534.4|532|534.49|532.09|534.58|532.18|534.4|532|0
1627389610000|2021-07-27 12:40:10|534.4|532|534.4|532|534.4|532|534.4|532|0
1627389620000|2021-07-27 12:40:20|534.58|532.18|534.49|532.09|534.58|532.18|534.49|532.09|0
1627389630000|2021-07-27 12:40:30|534.58|532.18|534.95|532.55|534.95|532.55|534.58|532.18|0
1627389640000|2021-07-27 12:40:40|534.77|532.37|534.77|532.37|534.77|532.37|534.77|532.37|0
1627389650000|2021-07-27 12:40:50|534.95|532.55|534.77|532.37|534.95|532.55|534.77|532.37|0
1627389660000|2021-07-27 12:41:00|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1627389670000|2021-07-27 12:41:10|535.04|532.64|534.95|532.55|535.04|532.64|534.95|532.55|0
1627389680000|2021-07-27 12:41:20|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627389690000|2021-07-27 12:41:30|534.95|532.55|535.13|532.73|535.13|532.73|534.95|532.55|0
1627389700000|2021-07-27 12:41:40|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1627389720000|2021-07-27 12:42:00|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1627389730000|2021-07-27 12:42:10|535.31|532.91|535.49|533.09|535.49|533.09|535.31|532.91|0
1627389750000|2021-07-27 12:42:30|535.31|532.91|535.4|533|535.4|533|535.31|532.91|0
1627389760000|2021-07-27 12:42:40|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1627389770000|2021-07-27 12:42:50|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627389790000|2021-07-27 12:43:10|535.03|532.63|535.13|532.73|535.13|532.73|535.03|532.63|0
1627389800000|2021-07-27 12:43:20|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1627389810000|2021-07-27 12:43:30|535.13|532.73|535.13|532.73|535.13|532.73|534.95|532.55|0
1627389820000|2021-07-27 12:43:40|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1627389830000|2021-07-27 12:43:50|534.85|532.45|534.85|532.45|534.95|532.55|534.85|532.45|0
1627389840000|2021-07-27 12:44:00|534.95|532.55|535.13|532.73|535.22|532.82|534.95|532.55|0
1627389850000|2021-07-27 12:44:10|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1627389870000|2021-07-27 12:44:30|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627389910000|2021-07-27 12:45:10|534.95|532.55|534.85|532.45|534.95|532.55|534.76|532.36|0
1627389920000|2021-07-27 12:45:20|534.95|532.55|535.13|532.73|535.13|532.73|534.95|532.55|0
1627389930000|2021-07-27 12:45:30|535.03|532.63|534.95|532.55|535.13|532.73|534.95|532.55|0
1627389940000|2021-07-27 12:45:40|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627389950000|2021-07-27 12:45:50|534.95|532.55|535.13|532.73|535.13|532.73|534.95|532.55|0
1627389960000|2021-07-27 12:46:00|535.03|532.63|535.13|532.73|535.13|532.73|535.03|532.63|0
1627389980000|2021-07-27 12:46:20|534.95|532.55|534.95|532.55|535.03|532.63|534.95|532.55|0
1627389990000|2021-07-27 12:46:30|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627390000000|2021-07-27 12:46:40|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1627390010000|2021-07-27 12:46:50|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627390020000|2021-07-27 12:47:00|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1627390050000|2021-07-27 12:47:30|535.49|533.09|535.4|533|535.49|533.09|535.31|532.91|0
1627390060000|2021-07-27 12:47:40|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1627390070000|2021-07-27 12:47:50|535.67|533.27|535.86|533.46|535.86|533.46|535.67|533.27|0
1627390080000|2021-07-27 12:48:00|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1627390090000|2021-07-27 12:48:10|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1627390100000|2021-07-27 12:48:20|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1627390110000|2021-07-27 12:48:30|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1627390120000|2021-07-27 12:48:40|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1627390130000|2021-07-27 12:48:50|536.22|533.82|536.22|533.82|536.4|534|536.22|533.82|0
1627390140000|2021-07-27 12:49:00|536.4|534|536.4|534|536.4|534|536.4|534|0
1627390150000|2021-07-27 12:49:10|536.49|534.09|536.4|534|536.49|534.09|536.4|534|0
1627390160000|2021-07-27 12:49:20|536.49|534.09|536.49|534.09|536.58|534.18|536.4|534|0
1627390170000|2021-07-27 12:49:30|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1627390180000|2021-07-27 12:49:40|536.49|534.09|536.58|534.18|536.58|534.18|536.4|534|0
1627390190000|2021-07-27 12:49:50|536.49|534.09|536.4|534|536.49|534.09|536.4|534|0
1627390200000|2021-07-27 12:50:00|536.49|534.09|536.04|533.64|536.49|534.09|536.04|533.64|0
1627390210000|2021-07-27 12:50:10|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1627390220000|2021-07-27 12:50:20|536.4|534|536.4|534|536.4|534|536.4|534|0
1627390230000|2021-07-27 12:50:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627390240000|2021-07-27 12:50:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627390250000|2021-07-27 12:50:50|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627390260000|2021-07-27 12:51:00|536.77|534.37|536.58|534.18|536.77|534.37|536.58|534.18|0
1627390270000|2021-07-27 12:51:10|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1627390280000|2021-07-27 12:51:20|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1627390290000|2021-07-27 12:51:30|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1627390300000|2021-07-27 12:51:40|536.22|533.82|536.12|533.72|536.22|533.82|536.12|533.72|0
1627390310000|2021-07-27 12:51:50|536.22|533.82|536.04|533.64|536.22|533.82|536.04|533.64|0
1627390320000|2021-07-27 12:52:00|536.22|533.82|536.22|533.82|536.22|533.82|536.04|533.64|0
1627390330000|2021-07-27 12:52:10|536.04|533.64|535.85|533.45|536.04|533.64|535.85|533.45|0
1627390350000|2021-07-27 12:52:30|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627390360000|2021-07-27 12:52:40|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627390370000|2021-07-27 12:52:50|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627390390000|2021-07-27 12:53:10|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390400000|2021-07-27 12:53:20|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627390410000|2021-07-27 12:53:30|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627390420000|2021-07-27 12:53:40|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390430000|2021-07-27 12:53:50|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390440000|2021-07-27 12:54:00|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390450000|2021-07-27 12:54:10|535.85|533.45|535.76|533.36|535.85|533.45|535.67|533.27|0
1627390460000|2021-07-27 12:54:20|535.67|533.27|535.85|533.45|535.85|533.45|535.67|533.27|0
1627390470000|2021-07-27 12:54:30|535.67|533.27|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390500000|2021-07-27 12:55:00|535.49|533.09|535.67|533.27|535.67|533.27|535.49|533.09|0
1627390510000|2021-07-27 12:55:10|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390520000|2021-07-27 12:55:20|535.85|533.45|535.76|533.36|535.85|533.45|535.67|533.27|0
1627390530000|2021-07-27 12:55:30|535.85|533.45|536.03|533.63|536.03|533.63|535.85|533.45|0
1627390540000|2021-07-27 12:55:40|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1627390550000|2021-07-27 12:55:50|536.03|533.63|536.03|533.63|536.22|533.82|536.03|533.63|0
1627390560000|2021-07-27 12:56:00|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1627390580000|2021-07-27 12:56:20|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1627390590000|2021-07-27 12:56:30|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1627390600000|2021-07-27 12:56:40|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1627390610000|2021-07-27 12:56:50|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1627390620000|2021-07-27 12:57:00|536.22|533.82|536.22|533.82|536.4|534|536.22|533.82|0
1627390630000|2021-07-27 12:57:10|536.4|534|536.4|534|536.4|534|536.4|534|0
1627390650000|2021-07-27 12:57:30|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1627390680000|2021-07-27 12:58:00|536.12|533.72|536.03|533.63|536.22|533.82|536.03|533.63|0
1627390690000|2021-07-27 12:58:10|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627390700000|2021-07-27 12:58:20|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627390730000|2021-07-27 12:58:50|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627390750000|2021-07-27 12:59:10|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1627390790000|2021-07-27 12:59:50|536.12|533.72|535.85|533.45|536.12|533.72|535.85|533.45|0
1627390800000|2021-07-27 13:00:00|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1627390810000|2021-07-27 13:00:10|536.22|533.82|536.21|533.81|536.22|533.82|536.21|533.81|0
1627390820000|2021-07-27 13:00:20|536.12|533.72|536.03|533.63|536.12|533.72|536.03|533.63|0
1627390830000|2021-07-27 13:00:30|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390860000|2021-07-27 13:01:00|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627390870000|2021-07-27 13:01:10|535.76|533.36|535.67|533.27|535.76|533.36|535.67|533.27|0
1627390910000|2021-07-27 13:01:50|535.76|533.36|535.67|533.27|535.76|533.36|535.67|533.27|0
1627390920000|2021-07-27 13:02:00|535.76|533.36|535.67|533.27|535.85|533.45|535.67|533.27|0
1627390930000|2021-07-27 13:02:10|535.85|533.45|535.49|533.09|535.85|533.45|535.49|533.09|0
1627390950000|2021-07-27 13:02:30|535.67|533.27|535.57|533.17|535.67|533.27|535.57|533.17|0
1627390960000|2021-07-27 13:02:40|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1627390970000|2021-07-27 13:02:50|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627390980000|2021-07-27 13:03:00|535.49|533.09|535.3|532.9|535.49|533.09|535.3|532.9|0
1627390990000|2021-07-27 13:03:10|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1627391000000|2021-07-27 13:03:20|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627391010000|2021-07-27 13:03:30|535.85|533.45|536.21|533.81|536.21|533.81|535.85|533.45|0
1627391020000|2021-07-27 13:03:40|536.4|534|536.21|533.81|536.4|534|536.21|533.81|0
1627391030000|2021-07-27 13:03:50|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1627391040000|2021-07-27 13:04:00|536.4|534|536.21|533.81|536.4|534|536.21|533.81|0
1627391050000|2021-07-27 13:04:10|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1627391070000|2021-07-27 13:04:30|535.85|533.45|535.85|533.45|536.03|533.63|535.85|533.45|0
1627391100000|2021-07-27 13:05:00|536.03|533.63|536.21|533.81|536.21|533.81|536.03|533.63|0
1627391110000|2021-07-27 13:05:10|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1627391130000|2021-07-27 13:05:30|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627391140000|2021-07-27 13:05:40|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1627391150000|2021-07-27 13:05:50|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1627391160000|2021-07-27 13:06:00|535.94|533.54|535.85|533.45|535.94|533.54|535.85|533.45|0
1627391180000|2021-07-27 13:06:20|535.67|533.27|535.48|533.08|535.67|533.27|535.48|533.08|0
1627391190000|2021-07-27 13:06:30|535.57|533.17|535.67|533.27|535.67|533.27|535.48|533.08|0
1627391220000|2021-07-27 13:07:00|535.85|533.45|535.48|533.08|535.85|533.45|535.48|533.08|0
1627391230000|2021-07-27 13:07:10|535.67|533.27|535.48|533.08|535.67|533.27|535.48|533.08|0
1627391250000|2021-07-27 13:07:30|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627391260000|2021-07-27 13:07:40|535.21|532.81|535.12|532.72|535.3|532.9|535.12|532.72|0
1627391280000|2021-07-27 13:08:00|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627391290000|2021-07-27 13:08:10|535.12|532.72|535.48|533.08|535.48|533.08|535.12|532.72|0
1627391300000|2021-07-27 13:08:20|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627391310000|2021-07-27 13:08:30|535.12|532.72|534.94|532.54|535.12|532.72|534.94|532.54|0
1627391320000|2021-07-27 13:08:40|535.02|532.62|534.94|532.54|535.02|532.62|534.94|532.54|0
1627391330000|2021-07-27 13:08:50|535.02|532.62|534.76|532.36|535.02|532.62|534.76|532.36|0
1627391340000|2021-07-27 13:09:00|534.94|532.54|534.94|532.54|535.12|532.72|534.94|532.54|0
1627391350000|2021-07-27 13:09:10|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1627391360000|2021-07-27 13:09:20|535.3|532.9|535.21|532.81|535.3|532.9|535.12|532.72|0
1627391370000|2021-07-27 13:09:30|535.12|532.72|535.3|532.9|535.3|532.9|535.12|532.72|0
1627391390000|2021-07-27 13:09:50|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1627391400000|2021-07-27 13:10:00|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627391420000|2021-07-27 13:10:20|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1627391430000|2021-07-27 13:10:30|535.48|533.08|535.48|533.08|535.66|533.26|535.48|533.08|0
1627391440000|2021-07-27 13:10:40|535.3|532.9|535.3|532.9|535.3|532.9|535.12|532.72|0
1627391450000|2021-07-27 13:10:50|535.39|532.99|535.48|533.08|535.48|533.08|535.3|532.9|0
1627391460000|2021-07-27 13:11:00|535.3|532.9|535.12|532.72|535.3|532.9|535.12|532.72|0
1627391480000|2021-07-27 13:11:20|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1627391490000|2021-07-27 13:11:30|535.21|532.81|535.21|532.81|535.21|532.81|535.21|532.81|0
1627391500000|2021-07-27 13:11:40|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1627391510000|2021-07-27 13:11:50|534.94|532.54|535.12|532.72|535.12|532.72|534.94|532.54|0
1627391520000|2021-07-27 13:12:00|535.3|532.9|535.12|532.72|535.48|533.08|535.12|532.72|0
1627391530000|2021-07-27 13:12:10|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1627391540000|2021-07-27 13:12:20|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1627391550000|2021-07-27 13:12:30|534.66|532.26|534.94|532.54|534.94|532.54|534.57|532.17|0
1627391560000|2021-07-27 13:12:40|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1627391570000|2021-07-27 13:12:50|534.66|532.26|534.66|532.26|534.66|532.26|534.66|532.26|0
1627391580000|2021-07-27 13:13:00|534.75|532.35|534.94|532.54|534.94|532.54|534.75|532.35|0
1627391590000|2021-07-27 13:13:10|534.84|532.44|534.57|532.17|534.94|532.54|534.57|532.17|0
1627391600000|2021-07-27 13:13:20|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1627391610000|2021-07-27 13:13:30|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1627391620000|2021-07-27 13:13:40|534.39|531.99|534.03|531.63|534.39|531.99|534.03|531.63|0
1627391630000|2021-07-27 13:13:50|533.84|531.44|534.03|531.63|534.03|531.63|533.84|531.44|0
1627391640000|2021-07-27 13:14:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1627391660000|2021-07-27 13:14:20|533.75|531.35|533.84|531.44|533.84|531.44|533.75|531.35|0
1627391670000|2021-07-27 13:14:30|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1627391680000|2021-07-27 13:14:40|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1627391690000|2021-07-27 13:14:50|533.3|530.9|532.94|530.54|533.3|530.9|532.94|530.54|0
1627391700000|2021-07-27 13:15:00|533.12|530.72|533.3|530.9|533.3|530.9|533.12|530.72|0
1627391710000|2021-07-27 13:15:10|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1627391720000|2021-07-27 13:15:20|533.39|530.99|533.48|531.08|533.48|531.08|533.3|530.9|0
1627391730000|2021-07-27 13:15:30|533.3|530.9|533.48|531.08|533.48|531.08|533.3|530.9|0
1627391740000|2021-07-27 13:15:40|533.66|531.26|533.66|531.26|533.66|531.26|533.48|531.08|0
1627391750000|2021-07-27 13:15:50|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627391760000|2021-07-27 13:16:00|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1627391770000|2021-07-27 13:16:10|533.12|530.72|533.12|530.72|533.3|530.9|533.12|530.72|0
1627391780000|2021-07-27 13:16:20|533.3|530.9|533.48|531.08|533.48|531.08|533.3|530.9|0
1627391790000|2021-07-27 13:16:30|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1627391830000|2021-07-27 13:17:10|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1627391850000|2021-07-27 13:17:30|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1627391860000|2021-07-27 13:17:40|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1627391870000|2021-07-27 13:17:50|533.93|531.53|533.84|531.44|533.93|531.53|533.84|531.44|0
1627391890000|2021-07-27 13:18:10|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1627391900000|2021-07-27 13:18:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627391920000|2021-07-27 13:18:40|533.66|531.26|533.66|531.26|533.84|531.44|533.66|531.26|0
1627391940000|2021-07-27 13:19:00|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1627391950000|2021-07-27 13:19:10|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1627391960000|2021-07-27 13:19:20|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1627391970000|2021-07-27 13:19:30|532.93|530.53|532.93|530.53|533.11|530.71|532.93|530.53|0
1627391980000|2021-07-27 13:19:40|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1627392010000|2021-07-27 13:20:10|533.02|530.62|533.11|530.71|533.11|530.71|533.02|530.62|0
1627392020000|2021-07-27 13:20:20|533.3|530.9|533.3|530.9|533.48|531.08|533.3|530.9|0
1627392030000|2021-07-27 13:20:30|533.11|530.71|533.3|530.9|533.3|530.9|533.11|530.71|0
1627392040000|2021-07-27 13:20:40|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627392060000|2021-07-27 13:21:00|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1627392070000|2021-07-27 13:21:10|533.48|531.08|533.48|531.08|533.66|531.26|533.48|531.08|0
1627392080000|2021-07-27 13:21:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1627392090000|2021-07-27 13:21:30|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627392100000|2021-07-27 13:21:40|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1627392130000|2021-07-27 13:22:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627392140000|2021-07-27 13:22:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1627392150000|2021-07-27 13:22:30|533.38|530.98|533.3|530.9|533.48|531.08|533.3|530.9|0
1627392160000|2021-07-27 13:22:40|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1627392170000|2021-07-27 13:22:50|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1627392180000|2021-07-27 13:23:00|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1627392190000|2021-07-27 13:23:10|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1627392210000|2021-07-27 13:23:30|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627392220000|2021-07-27 13:23:40|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1627392230000|2021-07-27 13:23:50|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1627392240000|2021-07-27 13:24:00|533.29|530.89|533.48|531.08|533.48|531.08|533.29|530.89|0
1627392250000|2021-07-27 13:24:10|533.29|530.89|533.48|531.08|533.48|531.08|533.29|530.89|0
1627392260000|2021-07-27 13:24:20|533.38|530.98|533.48|531.08|533.48|531.08|533.29|530.89|0
1627392280000|2021-07-27 13:24:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1627392290000|2021-07-27 13:24:50|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1627392300000|2021-07-27 13:25:00|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1627392310000|2021-07-27 13:25:10|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1627392320000|2021-07-27 13:25:20|532.75|530.35|532.75|530.35|532.75|530.35|532.57|530.17|0
1627392330000|2021-07-27 13:25:30|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1627392340000|2021-07-27 13:25:40|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1627392350000|2021-07-27 13:25:50|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1627392380000|2021-07-27 13:26:20|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1627392410000|2021-07-27 13:26:50|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1627392420000|2021-07-27 13:27:00|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1627392430000|2021-07-27 13:27:10|533.11|530.71|533.29|530.89|533.29|530.89|533.11|530.71|0
1627392440000|2021-07-27 13:27:20|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1627392450000|2021-07-27 13:27:30|532.93|530.53|533.11|530.71|533.11|530.71|532.93|530.53|0
1627392460000|2021-07-27 13:27:40|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1627392470000|2021-07-27 13:27:50|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1627392480000|2021-07-27 13:28:00|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1627392500000|2021-07-27 13:28:20|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1627392510000|2021-07-27 13:28:30|532.93|530.53|532.93|530.53|533.11|530.71|532.93|530.53|0
1627392520000|2021-07-27 13:28:40|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1627392540000|2021-07-27 13:29:00|532.93|530.53|533.11|530.71|533.11|530.71|532.93|530.53|0
1627392550000|2021-07-27 13:29:10|533.29|530.89|533.66|531.26|533.66|531.26|533.29|530.89|0
1627392560000|2021-07-27 13:29:20|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1627392570000|2021-07-27 13:29:30|534.02|531.62|533.66|531.26|534.02|531.62|533.66|531.26|0
1627392580000|2021-07-27 13:29:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1627392590000|2021-07-27 13:29:50|533.29|530.89|533.47|531.07|533.47|531.07|533.11|530.71|0
1627392600000|2021-07-27 13:30:00|532.38|529.98|532.02|529.62|532.38|529.98|531.84|529.44|0
1627392610000|2021-07-27 13:30:10|531.48|529.08|530.03|527.63|531.48|529.08|530.03|527.63|0
1627392620000|2021-07-27 13:30:20|530.75|528.35|530.39|527.99|530.75|528.35|530.39|527.99|0
1627392630000|2021-07-27 13:30:30|530.21|527.81|530.03|527.63|530.21|527.81|529.66|527.26|0
1627392640000|2021-07-27 13:30:40|530.39|527.99|530.03|527.63|530.93|528.53|530.03|527.63|0
1627392650000|2021-07-27 13:30:50|529.66|527.26|529.84|527.44|529.84|527.44|529.66|527.26|0
1627392660000|2021-07-27 13:31:00|529.66|527.26|529.66|527.26|530.03|527.63|529.66|527.26|0
1627392670000|2021-07-27 13:31:10|529.84|527.44|530.03|527.63|530.03|527.63|529.66|527.26|0
1627392680000|2021-07-27 13:31:20|529.84|527.44|529.12|526.72|529.84|527.44|529.12|526.72|0
1627392690000|2021-07-27 13:31:30|528.58|526.18|529.12|526.72|529.12|526.72|528.58|526.18|0
1627392700000|2021-07-27 13:31:40|528.94|526.54|528.58|526.18|528.94|526.54|528.58|526.18|0
1627392710000|2021-07-27 13:31:50|528.21|525.81|527.85|525.45|528.21|525.81|527.85|525.45|0
1627392720000|2021-07-27 13:32:00|527.49|525.09|527.31|524.91|527.49|525.09|527.31|524.91|0
1627392730000|2021-07-27 13:32:10|527.49|525.09|527.67|525.27|527.67|525.27|527.31|524.91|0
1627392740000|2021-07-27 13:32:20|527.49|525.09|527.49|525.09|527.49|525.09|527.31|524.91|0
1627392750000|2021-07-27 13:32:30|527.13|524.73|526.77|524.37|527.13|524.73|526.77|524.37|0
1627392760000|2021-07-27 13:32:40|526.95|524.55|527.13|524.73|527.13|524.73|526.95|524.55|0
1627392770000|2021-07-27 13:32:50|526.95|524.55|526.59|524.19|526.95|524.55|526.59|524.19|0
1627392780000|2021-07-27 13:33:00|526.77|524.37|526.59|524.19|526.77|524.37|526.59|524.19|0
1627392790000|2021-07-27 13:33:10|526.77|524.37|526.41|524.01|526.77|524.37|526.41|524.01|0
1627392800000|2021-07-27 13:33:20|525.86|523.46|526.45|524.05|526.45|524.05|525.68|523.28|0
1627392810000|2021-07-27 13:33:30|526.27|523.87|525.91|523.51|526.27|523.87|525.91|523.51|0
1627392820000|2021-07-27 13:33:40|526.09|523.69|526.09|523.69|526.09|523.69|525.91|523.51|0
1627392830000|2021-07-27 13:33:50|525.91|523.51|526.09|523.69|526.09|523.69|525.91|523.51|0
1627392840000|2021-07-27 13:34:00|526.54|524.14|526.63|524.23|526.63|524.23|525.91|523.51|0
1627392850000|2021-07-27 13:34:10|526.45|524.05|527.17|524.77|527.17|524.77|526.45|524.05|0
1627392860000|2021-07-27 13:34:20|527.53|525.13|528.26|525.86|528.26|525.86|527.53|525.13|0
1627392870000|2021-07-27 13:34:30|528.62|526.22|527.71|525.31|528.62|526.22|527.71|525.31|0
1627392880000|2021-07-27 13:34:40|527.9|525.5|528.62|526.22|528.62|526.22|527.9|525.5|0
1627392890000|2021-07-27 13:34:50|528.98|526.58|528.08|525.68|528.98|526.58|528.08|525.68|0
1627392900000|2021-07-27 13:35:00|528.26|525.86|528.26|525.86|528.62|526.22|527.9|525.5|0
1627392910000|2021-07-27 13:35:10|528.44|526.04|528.62|526.22|528.62|526.22|527.9|525.5|0
1627392920000|2021-07-27 13:35:20|528.8|526.4|529.7|527.3|529.7|527.3|528.8|526.4|0
1627392930000|2021-07-27 13:35:30|529.52|527.12|529.52|527.12|529.52|527.12|529.34|526.94|0
1627392940000|2021-07-27 13:35:40|529.34|526.94|529.16|526.76|529.52|527.12|529.16|526.76|0
1627392950000|2021-07-27 13:35:50|529.52|527.12|529.52|527.12|529.52|527.12|529.34|526.94|0
1627392960000|2021-07-27 13:36:00|529.16|526.76|528.98|526.58|529.16|526.76|528.98|526.58|0
1627392970000|2021-07-27 13:36:10|528.8|526.4|528.08|525.68|528.8|526.4|528.08|525.68|0
1627392980000|2021-07-27 13:36:20|527.71|525.31|527.89|525.49|527.89|525.49|527.35|524.95|0
1627392990000|2021-07-27 13:36:30|526.81|524.41|527.17|524.77|527.17|524.77|526.81|524.41|0
1627393000000|2021-07-27 13:36:40|526.99|524.59|526.99|524.59|526.99|524.59|526.63|524.23|0
1627393010000|2021-07-27 13:36:50|526.81|524.41|526.81|524.41|526.99|524.59|526.81|524.41|0
1627393020000|2021-07-27 13:37:00|527.17|524.77|527.17|524.77|527.17|524.77|526.99|524.59|0
1627393030000|2021-07-27 13:37:10|527.35|524.95|527.35|524.95|527.35|524.95|526.63|524.23|0
1627393040000|2021-07-27 13:37:20|527.53|525.13|527.35|524.95|527.53|525.13|527.35|524.95|0
1627393050000|2021-07-27 13:37:30|527.17|524.77|526.63|524.23|527.17|524.77|526.63|524.23|0
1627393060000|2021-07-27 13:37:40|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1627393070000|2021-07-27 13:37:50|526.81|524.41|526.27|523.87|526.81|524.41|526.27|523.87|0
1627393080000|2021-07-27 13:38:00|525.91|523.51|526.63|524.23|526.81|524.41|525.91|523.51|0
1627393090000|2021-07-27 13:38:10|526.27|523.87|526.09|523.69|526.27|523.87|526.09|523.69|0
1627393100000|2021-07-27 13:38:20|525.91|523.51|525.55|523.15|525.91|523.51|525.55|523.15|0
1627393110000|2021-07-27 13:38:30|525.73|523.33|526.09|523.69|526.09|523.69|525.73|523.33|0
1627393120000|2021-07-27 13:38:40|525.91|523.51|526.63|524.23|526.63|524.23|525.91|523.51|0
1627393130000|2021-07-27 13:38:50|526.09|523.69|526.63|524.23|526.63|524.23|526.09|523.69|0
1627393140000|2021-07-27 13:39:00|526.81|524.41|526.99|524.59|527.35|524.95|526.81|524.41|0
1627393150000|2021-07-27 13:39:10|526.81|524.41|527.17|524.77|527.17|524.77|526.81|524.41|0
1627393160000|2021-07-27 13:39:20|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1627393170000|2021-07-27 13:39:30|526.81|524.41|526.63|524.23|526.99|524.59|526.63|524.23|0
1627393180000|2021-07-27 13:39:40|526.45|524.05|526.27|523.87|526.45|524.05|526.27|523.87|0
1627393190000|2021-07-27 13:39:50|526.09|523.69|525.73|523.33|526.09|523.69|525.73|523.33|0
1627393200000|2021-07-27 13:40:00|525.91|523.51|524.82|522.42|525.91|523.51|524.82|522.42|0
1627393210000|2021-07-27 13:40:10|524.64|522.24|525.18|522.78|525.37|522.97|524.64|522.24|0
1627393220000|2021-07-27 13:40:20|525|522.6|525.18|522.78|525.37|522.97|525|522.6|0
1627393230000|2021-07-27 13:40:30|525.36|522.96|525.18|522.78|525.36|522.96|525.18|522.78|0
1627393240000|2021-07-27 13:40:40|524.82|522.42|525|522.6|525|522.6|524.64|522.24|0
1627393250000|2021-07-27 13:40:50|524.64|522.24|524.46|522.06|524.64|522.24|524.28|521.88|0
1627393260000|2021-07-27 13:41:00|524.28|521.88|525|522.6|525|522.6|524.28|521.88|0
1627393270000|2021-07-27 13:41:10|525.36|522.96|525|522.6|525.36|522.96|525|522.6|0
1627393280000|2021-07-27 13:41:20|525.18|522.78|525.36|522.96|525.36|522.96|525.18|522.78|0
1627393290000|2021-07-27 13:41:30|525.18|522.78|525.09|522.69|525.18|522.78|525.09|522.69|0
1627393300000|2021-07-27 13:41:40|525.18|522.78|525.54|523.14|525.54|523.14|525.18|522.78|0
1627393310000|2021-07-27 13:41:50|525.91|523.51|525.18|522.78|525.91|523.51|525.18|522.78|0
1627393320000|2021-07-27 13:42:00|525.36|522.96|525.54|523.14|525.54|523.14|525.36|522.96|0
1627393330000|2021-07-27 13:42:10|525.91|523.51|526.09|523.69|526.09|523.69|525.91|523.51|0
1627393340000|2021-07-27 13:42:20|525.81|523.41|526.53|524.13|526.53|524.13|525.81|523.41|0
1627393350000|2021-07-27 13:42:30|526.27|523.87|527.17|524.77|527.17|524.77|526.27|523.87|0
1627393360000|2021-07-27 13:42:40|527.35|524.95|526.63|524.23|527.35|524.95|526.63|524.23|0
1627393370000|2021-07-27 13:42:50|526.53|524.13|526.63|524.23|526.63|524.23|526.45|524.05|0
1627393380000|2021-07-27 13:43:00|526.81|524.41|526.09|523.69|526.81|524.41|525.91|523.51|0
1627393390000|2021-07-27 13:43:10|525.91|523.51|525.54|523.14|525.91|523.51|525.54|523.14|0
1627393400000|2021-07-27 13:43:20|525.72|523.32|525.54|523.14|525.72|523.32|525.54|523.14|0
1627393410000|2021-07-27 13:43:30|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1627393420000|2021-07-27 13:43:40|525.54|523.14|525.54|523.14|525.72|523.32|525.36|522.96|0
1627393430000|2021-07-27 13:43:50|525.36|522.96|525.36|522.96|525.54|523.14|525.36|522.96|0
1627393440000|2021-07-27 13:44:00|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1627393450000|2021-07-27 13:44:10|526.27|523.87|526.09|523.69|526.27|523.87|526.09|523.69|0
1627393460000|2021-07-27 13:44:20|525.9|523.5|525.9|523.5|526.09|523.69|525.9|523.5|0
1627393470000|2021-07-27 13:44:30|525.72|523.32|525.36|522.96|525.72|523.32|525.36|522.96|0
1627393480000|2021-07-27 13:44:40|525.18|522.78|524.64|522.24|525.18|522.78|524.64|522.24|0
1627393490000|2021-07-27 13:44:50|524.46|522.06|524.46|522.06|524.46|522.06|524.1|521.7|0
1627393500000|2021-07-27 13:45:00|524.64|522.24|524.64|522.24|525|522.6|524.64|522.24|0
1627393510000|2021-07-27 13:45:10|525|522.6|525.54|523.14|525.54|523.14|525|522.6|0
1627393520000|2021-07-27 13:45:20|525.72|523.32|526.27|523.87|526.27|523.87|525.72|523.32|0
1627393530000|2021-07-27 13:45:30|526.45|524.05|526.81|524.41|526.81|524.41|526.45|524.05|0
1627393540000|2021-07-27 13:45:40|526.99|524.59|526.45|524.05|526.99|524.59|526.45|524.05|0
1627393550000|2021-07-27 13:45:50|526.27|523.87|526.45|524.05|526.45|524.05|526.27|523.87|0
1627393560000|2021-07-27 13:46:00|526.63|524.23|526.99|524.59|526.99|524.59|526.63|524.23|0
1627393570000|2021-07-27 13:46:10|526.81|524.41|527.71|525.31|527.71|525.31|526.81|524.41|0
1627393580000|2021-07-27 13:46:20|528.07|525.67|528.07|525.67|528.07|525.67|527.89|525.49|0
1627393590000|2021-07-27 13:46:30|528.43|526.03|527.89|525.49|528.43|526.03|527.89|525.49|0
1627393600000|2021-07-27 13:46:40|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1627393610000|2021-07-27 13:46:50|528.25|525.85|527.89|525.49|528.25|525.85|527.89|525.49|0
1627393620000|2021-07-27 13:47:00|527.71|525.31|527.17|524.77|527.71|525.31|527.17|524.77|0
1627393630000|2021-07-27 13:47:10|527.35|524.95|527.53|525.13|527.53|525.13|527.35|524.95|0
1627393640000|2021-07-27 13:47:20|527.71|525.31|528.07|525.67|528.07|525.67|527.71|525.31|0
1627393650000|2021-07-27 13:47:30|527.71|525.31|528.07|525.67|528.07|525.67|527.53|525.13|0
1627393660000|2021-07-27 13:47:40|527.71|525.31|527.17|524.77|527.71|525.31|527.17|524.77|0
1627393670000|2021-07-27 13:47:50|527.35|524.95|527.89|525.49|527.89|525.49|527.35|524.95|0
1627393680000|2021-07-27 13:48:00|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627393690000|2021-07-27 13:48:10|528.25|525.85|528.25|525.85|528.43|526.03|528.25|525.85|0
1627393700000|2021-07-27 13:48:20|528.07|525.67|527.71|525.31|528.07|525.67|527.71|525.31|0
1627393710000|2021-07-27 13:48:30|527.89|525.49|528.25|525.85|528.25|525.85|527.89|525.49|0
1627393720000|2021-07-27 13:48:40|528.07|525.67|528.07|525.67|528.25|525.85|528.07|525.67|0
1627393730000|2021-07-27 13:48:50|527.71|525.31|527.53|525.13|527.71|525.31|527.53|525.13|0
1627393740000|2021-07-27 13:49:00|527.71|525.31|528.43|526.03|528.43|526.03|527.71|525.31|0
1627393750000|2021-07-27 13:49:10|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627393760000|2021-07-27 13:49:20|528.43|526.03|528.25|525.85|528.43|526.03|528.25|525.85|0
1627393770000|2021-07-27 13:49:30|528.79|526.39|529.16|526.76|529.16|526.76|528.79|526.39|0
1627393780000|2021-07-27 13:49:40|529.34|526.94|529.16|526.76|529.34|526.94|529.16|526.76|0
1627393790000|2021-07-27 13:49:50|528.79|526.39|528.61|526.21|528.79|526.39|528.43|526.03|0
1627393800000|2021-07-27 13:50:00|528.79|526.39|529.52|527.12|529.52|527.12|528.79|526.39|0
1627393810000|2021-07-27 13:50:10|529.34|526.94|530.24|527.84|530.24|527.84|529.34|526.94|0
1627393820000|2021-07-27 13:50:20|530.42|528.02|530.6|528.2|530.6|528.2|530.06|527.66|0
1627393830000|2021-07-27 13:50:30|530.42|528.02|529.88|527.48|530.78|528.38|529.88|527.48|0
1627393840000|2021-07-27 13:50:40|529.7|527.3|529.34|526.94|529.7|527.3|529.34|526.94|0
1627393850000|2021-07-27 13:50:50|529.52|527.12|529.34|526.94|529.52|527.12|529.34|526.94|0
1627393860000|2021-07-27 13:51:00|529.52|527.12|529.88|527.48|529.88|527.48|529.52|527.12|0
1627393870000|2021-07-27 13:51:10|530.06|527.66|529.7|527.3|530.06|527.66|529.52|527.12|0
1627393880000|2021-07-27 13:51:20|530.06|527.66|530.06|527.66|530.24|527.84|530.06|527.66|0
1627393890000|2021-07-27 13:51:30|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1627393900000|2021-07-27 13:51:40|529.88|527.48|529.88|527.48|530.24|527.84|529.88|527.48|0
1627393910000|2021-07-27 13:51:50|529.7|527.3|529.34|526.94|529.7|527.3|529.34|526.94|0
1627393920000|2021-07-27 13:52:00|528.79|526.39|528.79|526.39|528.97|526.57|528.61|526.21|0
1627393930000|2021-07-27 13:52:10|528.61|526.21|528.97|526.57|528.97|526.57|528.25|525.85|0
1627393940000|2021-07-27 13:52:20|529.34|526.94|529.52|527.12|529.52|527.12|529.34|526.94|0
1627393950000|2021-07-27 13:52:30|529.88|527.48|529.34|526.94|529.88|527.48|529.34|526.94|0
1627393960000|2021-07-27 13:52:40|529.7|527.3|529.34|526.94|529.7|527.3|529.34|526.94|0
1627393970000|2021-07-27 13:52:50|529.7|527.3|529.88|527.48|529.88|527.48|529.52|527.12|0
1627393980000|2021-07-27 13:53:00|530.06|527.66|529.7|527.3|530.06|527.66|529.7|527.3|0
1627393990000|2021-07-27 13:53:10|530.06|527.66|530.06|527.66|530.06|527.66|529.88|527.48|0
1627394000000|2021-07-27 13:53:20|530.24|527.84|530.6|528.2|530.6|528.2|530.24|527.84|0
1627394010000|2021-07-27 13:53:30|530.78|528.38|530.42|528.02|530.78|528.38|530.42|528.02|0
1627394020000|2021-07-27 13:53:40|530.6|528.2|530.06|527.66|530.6|528.2|530.06|527.66|0
1627394030000|2021-07-27 13:53:50|530.24|527.84|530.42|528.02|530.42|528.02|530.06|527.66|0
1627394040000|2021-07-27 13:54:00|530.6|528.2|530.42|528.02|530.6|528.2|530.42|528.02|0
1627394050000|2021-07-27 13:54:10|530.24|527.84|529.7|527.3|530.24|527.84|529.7|527.3|0
1627394060000|2021-07-27 13:54:20|529.52|527.12|529.52|527.12|529.7|527.3|529.52|527.12|0
1627394080000|2021-07-27 13:54:40|529.33|526.93|530.24|527.84|530.24|527.84|529.33|526.93|0
1627394090000|2021-07-27 13:54:50|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1627394100000|2021-07-27 13:55:00|530.06|527.66|529.33|526.93|530.06|527.66|529.33|526.93|0
1627394110000|2021-07-27 13:55:10|529.52|527.12|529.7|527.3|529.7|527.3|529.52|527.12|0
1627394120000|2021-07-27 13:55:20|529.52|527.12|530.06|527.66|530.06|527.66|529.33|526.93|0
1627394130000|2021-07-27 13:55:30|530.24|527.84|529.88|527.48|530.24|527.84|529.88|527.48|0
1627394140000|2021-07-27 13:55:40|529.7|527.3|530.24|527.84|530.24|527.84|529.7|527.3|0
1627394150000|2021-07-27 13:55:50|530.42|528.02|530.06|527.66|530.42|528.02|530.06|527.66|0
1627394160000|2021-07-27 13:56:00|530.24|527.84|530.06|527.66|530.24|527.84|529.88|527.48|0
1627394170000|2021-07-27 13:56:10|529.88|527.48|529.88|527.48|530.06|527.66|529.88|527.48|0
1627394180000|2021-07-27 13:56:20|529.7|527.3|529.51|527.11|529.7|527.3|529.51|527.11|0
1627394190000|2021-07-27 13:56:30|529.7|527.3|529.33|526.93|529.7|527.3|529.33|526.93|0
1627394200000|2021-07-27 13:56:40|529.51|527.11|529.88|527.48|529.88|527.48|529.51|527.11|0
1627394210000|2021-07-27 13:56:50|530.06|527.66|530.06|527.66|530.24|527.84|530.06|527.66|0
1627394220000|2021-07-27 13:57:00|529.7|527.3|530.24|527.84|530.24|527.84|529.7|527.3|0
1627394230000|2021-07-27 13:57:10|530.06|527.66|530.06|527.66|530.06|527.66|529.88|527.48|0
1627394240000|2021-07-27 13:57:20|530.24|527.84|530.42|528.02|530.42|528.02|530.24|527.84|0
1627394250000|2021-07-27 13:57:30|530.6|528.2|530.42|528.02|530.6|528.2|530.42|528.02|0
1627394260000|2021-07-27 13:57:40|530.24|527.84|530.24|527.84|530.24|527.84|530.06|527.66|0
1627394270000|2021-07-27 13:57:50|530.06|527.66|530.06|527.66|530.06|527.66|529.88|527.48|0
1627394280000|2021-07-27 13:58:00|529.7|527.3|529.15|526.75|529.7|527.3|529.15|526.75|0
1627394290000|2021-07-27 13:58:10|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1627394300000|2021-07-27 13:58:20|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1627394310000|2021-07-27 13:58:30|529.06|526.66|528.25|525.85|529.06|526.66|528.25|525.85|0
1627394320000|2021-07-27 13:58:40|528.07|525.67|528.07|525.67|528.25|525.85|528.07|525.67|0
1627394330000|2021-07-27 13:58:50|528.25|525.85|527.89|525.49|528.25|525.85|527.89|525.49|0
1627394340000|2021-07-27 13:59:00|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1627394350000|2021-07-27 13:59:10|527.71|525.31|527.89|525.49|528.15|525.75|527.71|525.31|0
1627394360000|2021-07-27 13:59:20|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627394370000|2021-07-27 13:59:30|528.07|525.67|528.07|525.67|528.25|525.85|528.07|525.67|0
1627394380000|2021-07-27 13:59:40|528.25|525.85|528.79|526.39|528.79|526.39|528.25|525.85|0
1627394390000|2021-07-27 13:59:50|528.61|526.21|528.97|526.57|528.97|526.57|528.61|526.21|0
1627394400000|2021-07-27 14:00:00|529.06|526.66|528.43|526.03|529.06|526.66|528.43|526.03|0
1627394410000|2021-07-27 14:00:10|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1627394420000|2021-07-27 14:00:20|529.15|526.75|529.69|527.29|529.88|527.48|529.15|526.75|0
1627394430000|2021-07-27 14:00:30|530.24|527.84|530.78|528.38|530.78|528.38|530.06|527.66|0
1627394440000|2021-07-27 14:00:40|530.42|528.02|530.06|527.66|530.42|528.02|529.69|527.29|0
1627394450000|2021-07-27 14:00:50|529.88|527.48|529.69|527.29|530.42|528.02|529.69|527.29|0
1627394460000|2021-07-27 14:01:00|530.24|527.84|531.14|528.74|531.14|528.74|530.24|527.84|0
1627394470000|2021-07-27 14:01:10|531.32|528.92|530.96|528.56|531.51|529.11|530.96|528.56|0
1627394480000|2021-07-27 14:01:20|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1627394490000|2021-07-27 14:01:30|530.6|528.2|530.96|528.56|530.96|528.56|530.42|528.02|0
1627394500000|2021-07-27 14:01:40|531.51|529.11|531.51|529.11|531.69|529.29|531.32|528.92|0
1627394510000|2021-07-27 14:01:50|531.14|528.74|531.69|529.29|531.69|529.29|531.14|528.74|0
1627394520000|2021-07-27 14:02:00|531.77|529.37|531.51|529.11|531.77|529.37|531.51|529.11|0
1627394530000|2021-07-27 14:02:10|531.32|528.92|530.6|528.2|531.32|528.92|530.6|528.2|0
1627394540000|2021-07-27 14:02:20|531.14|528.74|531.14|528.74|531.14|528.74|530.6|528.2|0
1627394550000|2021-07-27 14:02:30|531.32|528.92|531.51|529.11|531.69|529.29|531.32|528.92|0
1627394560000|2021-07-27 14:02:40|530.96|528.56|531.23|528.83|531.32|528.92|530.96|528.56|0
1627394570000|2021-07-27 14:02:50|530.96|528.56|530.78|528.38|530.96|528.56|530.6|528.2|0
1627394580000|2021-07-27 14:03:00|530.42|528.02|530.06|527.66|530.42|528.02|530.06|527.66|0
1627394590000|2021-07-27 14:03:10|529.69|527.29|530.6|528.2|530.6|528.2|529.69|527.29|0
1627394600000|2021-07-27 14:03:20|530.42|528.02|530.06|527.66|530.6|528.2|530.06|527.66|0
1627394610000|2021-07-27 14:03:30|530.24|527.84|529.87|527.47|530.24|527.84|529.87|527.47|0
1627394620000|2021-07-27 14:03:40|530.06|527.66|530.6|528.2|530.6|528.2|530.06|527.66|0
1627394630000|2021-07-27 14:03:50|530.78|528.38|530.42|528.02|530.78|528.38|530.24|527.84|0
1627394640000|2021-07-27 14:04:00|529.87|527.47|529.69|527.29|530.05|527.65|529.69|527.29|0
1627394650000|2021-07-27 14:04:10|530.05|527.65|529.87|527.47|530.05|527.65|529.78|527.38|0
1627394660000|2021-07-27 14:04:20|529.51|527.11|529.69|527.29|530.05|527.65|529.51|527.11|0
1627394670000|2021-07-27 14:04:30|529.87|527.47|529.69|527.29|529.87|527.47|529.69|527.29|0
1627394680000|2021-07-27 14:04:40|529.51|527.11|529.15|526.75|529.69|527.29|529.15|526.75|0
1627394690000|2021-07-27 14:04:50|528.79|526.39|529.33|526.93|529.33|526.93|528.79|526.39|0
1627394700000|2021-07-27 14:05:00|529.15|526.75|529.87|527.47|529.87|527.47|529.15|526.75|0
1627394710000|2021-07-27 14:05:10|528.97|526.57|528.61|526.21|528.97|526.57|528.61|526.21|0
1627394720000|2021-07-27 14:05:20|528.24|525.84|528.43|526.03|528.61|526.21|528.24|525.84|0
1627394730000|2021-07-27 14:05:30|528.24|525.84|528.06|525.66|528.24|525.84|528.06|525.66|0
1627394740000|2021-07-27 14:05:40|527.97|525.57|527.79|525.39|528.06|525.66|527.79|525.39|0
1627394750000|2021-07-27 14:05:50|528.06|525.66|528.43|526.03|528.61|526.21|528.06|525.66|0
1627394760000|2021-07-27 14:06:00|527.52|525.12|527.7|525.3|527.7|525.3|527.52|525.12|0
1627394770000|2021-07-27 14:06:10|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1627394780000|2021-07-27 14:06:20|528.61|526.21|528.24|525.84|528.61|526.21|528.24|525.84|0
1627394790000|2021-07-27 14:06:30|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627394800000|2021-07-27 14:06:40|528.51|526.11|527.97|525.57|528.79|526.39|527.97|525.57|0
1627394810000|2021-07-27 14:06:50|528.24|525.84|527.7|525.3|528.24|525.84|527.7|525.3|0
1627394820000|2021-07-27 14:07:00|527.88|525.48|528.06|525.66|528.06|525.66|527.88|525.48|0
1627394830000|2021-07-27 14:07:10|527.88|525.48|527.88|525.48|528.24|525.84|527.88|525.48|0
1627394840000|2021-07-27 14:07:20|528.24|525.84|527.52|525.12|528.24|525.84|527.52|525.12|0
1627394850000|2021-07-27 14:07:30|526.62|524.22|525.9|523.5|526.62|524.22|525.9|523.5|0
1627394860000|2021-07-27 14:07:40|526.26|523.86|526.98|524.58|526.98|524.58|526.26|523.86|0
1627394870000|2021-07-27 14:07:50|527.34|524.94|527.52|525.12|527.52|525.12|527.16|524.76|0
1627394880000|2021-07-27 14:08:00|527.34|524.94|527.16|524.76|527.34|524.94|526.88|524.48|0
1627394890000|2021-07-27 14:08:10|527.34|524.94|527.88|525.48|527.88|525.48|527.34|524.94|0
1627394900000|2021-07-27 14:08:20|527.97|525.57|528.42|526.02|528.42|526.02|527.7|525.3|0
1627394910000|2021-07-27 14:08:30|528.61|526.21|528.06|525.66|528.61|526.21|528.06|525.66|0
1627394920000|2021-07-27 14:08:40|528.24|525.84|528.51|526.11|528.61|526.21|528.24|525.84|0
1627394930000|2021-07-27 14:08:50|528.42|526.02|528.24|525.84|528.42|526.02|528.06|525.66|0
1627394940000|2021-07-27 14:09:00|527.88|525.48|528.24|525.84|528.42|526.02|527.88|525.48|0
1627394950000|2021-07-27 14:09:10|528.42|526.02|528.61|526.21|528.79|526.39|528.42|526.02|0
1627394960000|2021-07-27 14:09:20|528.24|525.84|527.7|525.3|528.24|525.84|527.7|525.3|0
1627394970000|2021-07-27 14:09:30|527.88|525.48|527.34|524.94|527.88|525.48|527.34|524.94|0
1627394980000|2021-07-27 14:09:40|529.1|526.7|529.64|527.24|529.64|527.24|529.1|526.7|0
1627394990000|2021-07-27 14:09:50|529.82|527.42|527.87|525.47|529.82|527.42|527.87|525.47|0
1627395000000|2021-07-27 14:10:00|531.21|528.81|531.03|528.63|531.21|528.81|531.03|528.63|0
1627395010000|2021-07-27 14:10:10|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1627395020000|2021-07-27 14:10:20|530.13|527.73|529.59|527.19|530.13|527.73|529.59|527.19|0
1627395030000|2021-07-27 14:10:30|529.77|527.37|529.77|527.37|529.77|527.37|529.41|527.01|0
1627395040000|2021-07-27 14:10:40|529.95|527.55|529.77|527.37|530.13|527.73|529.77|527.37|0
1627395050000|2021-07-27 14:10:50|529.59|527.19|529.95|527.55|530.31|527.91|529.59|527.19|0
1627395060000|2021-07-27 14:11:00|529.77|527.37|530.13|527.73|530.13|527.73|529.77|527.37|0
1627395070000|2021-07-27 14:11:10|529.77|527.37|529.59|527.19|529.95|527.55|529.59|527.19|0
1627395080000|2021-07-27 14:11:20|529.41|527.01|529.41|527.01|529.41|527.01|529.23|526.83|0
1627395090000|2021-07-27 14:11:30|529.59|527.19|529.23|526.83|529.59|527.19|529.23|526.83|0
1627395100000|2021-07-27 14:11:40|529.41|527.01|529.77|527.37|529.77|527.37|529.41|527.01|0
1627395110000|2021-07-27 14:11:50|529.59|527.19|529.41|527.01|529.59|527.19|529.41|527.01|0
1627395120000|2021-07-27 14:12:00|529.23|526.83|528.87|526.47|529.23|526.83|528.87|526.47|0
1627395130000|2021-07-27 14:12:10|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1627395140000|2021-07-27 14:12:20|529.41|527.01|528.87|526.47|529.41|527.01|528.87|526.47|0
1627395150000|2021-07-27 14:12:30|528.69|526.29|528.51|526.11|528.69|526.29|528.51|526.11|0
1627395160000|2021-07-27 14:12:40|528.33|525.93|528.15|525.75|528.33|525.93|528.15|525.75|0
1627395170000|2021-07-27 14:12:50|527.97|525.57|526.02|523.62|527.97|525.57|526.02|523.62|0
1627395180000|2021-07-27 14:13:00|526.2|523.8|526.2|523.8|526.38|523.98|526.2|523.8|0
1627395190000|2021-07-27 14:13:10|526.02|523.62|526.2|523.8|526.38|523.98|526.02|523.62|0
1627395200000|2021-07-27 14:13:20|526.02|523.62|526.2|523.8|526.2|523.8|526.02|523.62|0
1627395210000|2021-07-27 14:13:30|526.02|523.62|525.84|523.44|526.2|523.8|525.84|523.44|0
1627395220000|2021-07-27 14:13:40|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1627395230000|2021-07-27 14:13:50|526.02|523.62|526.02|523.62|526.2|523.8|526.02|523.62|0
1627395250000|2021-07-27 14:14:10|526.2|523.8|526.2|523.8|526.2|523.8|526.02|523.62|0
1627395260000|2021-07-27 14:14:20|526.02|523.62|525.66|523.26|526.02|523.62|525.66|523.26|0
1627395270000|2021-07-27 14:14:30|524.4|522|524.22|521.82|524.4|522|524.22|521.82|0
1627395280000|2021-07-27 14:14:40|524.76|522.36|523.33|520.93|524.76|522.36|523.15|520.75|0
1627395290000|2021-07-27 14:14:50|523.68|521.28|523.32|520.92|523.68|521.28|522.97|520.57|0
1627395300000|2021-07-27 14:15:00|523.15|520.75|522.25|519.85|523.15|520.75|522.25|519.85|0
1627395310000|2021-07-27 14:15:10|522.43|520.03|522.25|519.85|522.43|520.03|522.25|519.85|0
1627395320000|2021-07-27 14:15:20|522.79|520.39|523.15|520.75|523.15|520.75|522.25|519.85|0
1627395330000|2021-07-27 14:15:30|523.32|520.92|522.97|520.57|523.32|520.92|522.97|520.57|0
1627395340000|2021-07-27 14:15:40|522.61|520.21|522.79|520.39|522.79|520.39|522.61|520.21|0
1627395350000|2021-07-27 14:15:50|522.43|520.03|522.79|520.39|522.79|520.39|522.43|520.03|0
1627395360000|2021-07-27 14:16:00|523.14|520.74|523.68|521.28|523.68|521.28|523.14|520.74|0
1627395370000|2021-07-27 14:16:10|523.14|520.74|522.79|520.39|523.14|520.74|522.79|520.39|0
1627395380000|2021-07-27 14:16:20|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627395390000|2021-07-27 14:16:30|522.79|520.39|523.14|520.74|523.32|520.92|522.79|520.39|0
1627395400000|2021-07-27 14:16:40|522.97|520.57|523.32|520.92|523.32|520.92|522.97|520.57|0
1627395410000|2021-07-27 14:16:50|523.14|520.74|523.68|521.28|523.68|521.28|523.14|520.74|0
1627395420000|2021-07-27 14:17:00|524.04|521.64|523.86|521.46|524.04|521.64|523.68|521.28|0
1627395430000|2021-07-27 14:17:10|524.04|521.64|523.5|521.1|524.04|521.64|523.5|521.1|0
1627395440000|2021-07-27 14:17:20|524.04|521.64|524.58|522.18|524.58|522.18|524.04|521.64|0
1627395450000|2021-07-27 14:17:30|524.76|522.36|523.86|521.46|524.76|522.36|523.86|521.46|0
1627395460000|2021-07-27 14:17:40|524.04|521.64|524.04|521.64|524.22|521.82|524.04|521.64|0
1627395470000|2021-07-27 14:17:50|523.86|521.46|523.86|521.46|524.04|521.64|523.86|521.46|0
1627395480000|2021-07-27 14:18:00|523.5|521.1|523.14|520.74|523.5|521.1|523.14|520.74|0
1627395490000|2021-07-27 14:18:10|522.96|520.56|523.68|521.28|523.68|521.28|522.78|520.38|0
1627395500000|2021-07-27 14:18:20|523.5|521.1|523.14|520.74|523.5|521.1|523.14|520.74|0
1627395510000|2021-07-27 14:18:30|523.32|520.92|522.96|520.56|523.32|520.92|522.96|520.56|0
1627395520000|2021-07-27 14:18:40|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627395530000|2021-07-27 14:18:50|522.96|520.56|522.78|520.38|522.96|520.56|522.78|520.38|0
1627395540000|2021-07-27 14:19:00|523.32|520.92|523.32|520.92|523.86|521.46|523.32|520.92|0
1627395550000|2021-07-27 14:19:10|523.68|521.28|523.86|521.46|524.04|521.64|523.68|521.28|0
1627395560000|2021-07-27 14:19:20|524.22|521.82|524.4|522|524.4|522|524.04|521.64|0
1627395570000|2021-07-27 14:19:30|524.04|521.64|524.58|522.18|524.58|522.18|524.04|521.64|0
1627395580000|2021-07-27 14:19:40|524.4|522|524.4|522|524.58|522.18|524.4|522|0
1627395590000|2021-07-27 14:19:50|524.58|522.18|525.3|522.9|525.3|522.9|524.58|522.18|0
1627395600000|2021-07-27 14:20:00|525.12|522.72|524.94|522.54|525.12|522.72|524.58|522.18|0
1627395610000|2021-07-27 14:20:10|524.76|522.36|524.58|522.18|524.76|522.36|524.58|522.18|0
1627395620000|2021-07-27 14:20:20|524.4|522|524.58|522.18|524.58|522.18|524.4|522|0
1627395630000|2021-07-27 14:20:30|524.76|522.36|524.94|522.54|524.94|522.54|524.76|522.36|0
1627395640000|2021-07-27 14:20:40|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1627395650000|2021-07-27 14:20:50|524.76|522.36|524.22|521.82|524.76|522.36|524.22|521.82|0
1627395660000|2021-07-27 14:21:00|524.04|521.64|524.94|522.54|524.94|522.54|524.04|521.64|0
1627395670000|2021-07-27 14:21:10|525.3|522.9|525.66|523.26|525.66|523.26|525.12|522.72|0
1627395680000|2021-07-27 14:21:20|525.48|523.08|525.84|523.44|525.84|523.44|525.48|523.08|0
1627395690000|2021-07-27 14:21:30|526.2|523.8|526.38|523.98|526.92|524.52|526.2|523.8|0
1627395700000|2021-07-27 14:21:40|526.92|524.52|527.28|524.88|527.28|524.88|526.92|524.52|0
1627395710000|2021-07-27 14:21:50|527.46|525.06|528.36|525.96|528.36|525.96|527.46|525.06|0
1627395720000|2021-07-27 14:22:00|528.18|525.78|528|525.6|528.54|526.14|528|525.6|0
1627395730000|2021-07-27 14:22:10|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627395740000|2021-07-27 14:22:20|528.54|526.14|528.54|526.14|528.54|526.14|528.36|525.96|0
1627395750000|2021-07-27 14:22:30|528.18|525.78|528.54|526.14|528.54|526.14|528.18|525.78|0
1627395760000|2021-07-27 14:22:40|528.36|525.96|528.54|526.14|528.54|526.14|528.36|525.96|0
1627395770000|2021-07-27 14:22:50|528.36|525.96|528.18|525.78|528.36|525.96|528.18|525.78|0
1627395780000|2021-07-27 14:23:00|528.36|525.96|528.72|526.32|528.72|526.32|528.36|525.96|0
1627395790000|2021-07-27 14:23:10|528.27|525.87|528.72|526.32|528.9|526.5|528.27|525.87|0
1627395800000|2021-07-27 14:23:20|528.54|526.14|528.54|526.14|528.72|526.32|528.54|526.14|0
1627395810000|2021-07-27 14:23:30|528.9|526.5|528.9|526.5|528.9|526.5|528.81|526.41|0
1627395820000|2021-07-27 14:23:40|528.72|526.32|529.08|526.68|529.08|526.68|528.72|526.32|0
1627395830000|2021-07-27 14:23:50|528.9|526.5|529.08|526.68|529.08|526.68|528.9|526.5|0
1627395840000|2021-07-27 14:24:00|528.9|526.5|528.72|526.32|528.9|526.5|528.72|526.32|0
1627395850000|2021-07-27 14:24:10|528.54|526.14|528|525.6|528.54|526.14|528|525.6|0
1627395860000|2021-07-27 14:24:20|528.18|525.78|528.54|526.14|528.54|526.14|528.18|525.78|0
1627395870000|2021-07-27 14:24:30|528.36|525.96|528.54|526.14|528.54|526.14|528.36|525.96|0
1627395880000|2021-07-27 14:24:40|528.72|526.32|528.36|525.96|528.72|526.32|528.36|525.96|0
1627395890000|2021-07-27 14:24:50|528.18|525.78|528.18|525.78|528.18|525.78|527.82|525.42|0
1627395900000|2021-07-27 14:25:00|528|525.6|528.18|525.78|528.36|525.96|528|525.6|0
1627395910000|2021-07-27 14:25:10|528|525.6|528.18|525.78|528.36|525.96|528|525.6|0
1627395920000|2021-07-27 14:25:20|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1627395930000|2021-07-27 14:25:30|528.18|525.78|528.72|526.32|528.72|526.32|528.18|525.78|0
1627395940000|2021-07-27 14:25:40|528.54|526.14|528|525.6|528.54|526.14|528|525.6|0
1627395950000|2021-07-27 14:25:50|527.64|525.24|527.64|525.24|527.64|525.24|527.46|525.06|0
1627395960000|2021-07-27 14:26:00|528|525.6|528.36|525.96|528.36|525.96|528|525.6|0
1627395970000|2021-07-27 14:26:10|528.54|526.14|528.54|526.14|528.72|526.32|528.54|526.14|0
1627395980000|2021-07-27 14:26:20|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1627395990000|2021-07-27 14:26:30|528.36|525.96|528|525.6|528.36|525.96|528|525.6|0
1627396000000|2021-07-27 14:26:40|528.18|525.78|527.64|525.24|528.18|525.78|527.64|525.24|0
1627396010000|2021-07-27 14:26:50|527.82|525.42|527.82|525.42|527.82|525.42|527.64|525.24|0
1627396020000|2021-07-27 14:27:00|528.36|525.96|528.72|526.32|528.72|526.32|528.36|525.96|0
1627396030000|2021-07-27 14:27:10|528.9|526.5|528.72|526.32|529.08|526.68|528.72|526.32|0
1627396040000|2021-07-27 14:27:20|528.9|526.5|528.54|526.14|528.9|526.5|528.54|526.14|0
1627396050000|2021-07-27 14:27:30|528.72|526.32|528.9|526.5|528.9|526.5|528.54|526.14|0
1627396060000|2021-07-27 14:27:40|529.08|526.68|528.9|526.5|529.08|526.68|528.72|526.32|0
1627396070000|2021-07-27 14:27:50|528.72|526.32|529.08|526.68|529.08|526.68|528.72|526.32|0
1627396080000|2021-07-27 14:28:00|529.44|527.04|530.16|527.76|530.16|527.76|529.44|527.04|0
1627396090000|2021-07-27 14:28:10|529.98|527.58|529.62|527.22|529.98|527.58|529.62|527.22|0
1627396100000|2021-07-27 14:28:20|529.26|526.86|528.72|526.32|529.26|526.86|528.72|526.32|0
1627396110000|2021-07-27 14:28:30|529.08|526.68|529.62|527.22|529.62|527.22|529.08|526.68|0
1627396120000|2021-07-27 14:28:40|529.8|527.4|529.62|527.22|529.8|527.4|529.62|527.22|0
1627396130000|2021-07-27 14:28:50|529.8|527.4|529.98|527.58|529.98|527.58|529.8|527.4|0
1627396140000|2021-07-27 14:29:00|529.62|527.22|529.8|527.4|529.8|527.4|529.08|526.68|0
1627396150000|2021-07-27 14:29:10|529.44|527.04|529.44|527.04|529.44|527.04|529.26|526.86|0
1627396160000|2021-07-27 14:29:20|529.26|526.86|529.8|527.4|529.8|527.4|529.26|526.86|0
1627396170000|2021-07-27 14:29:30|529.98|527.58|529.8|527.4|529.98|527.58|529.8|527.4|0
1627396180000|2021-07-27 14:29:40|529.62|527.22|529.98|527.58|529.98|527.58|529.62|527.22|0
1627396190000|2021-07-27 14:29:50|530.16|527.76|529.98|527.58|530.16|527.76|529.98|527.58|0
1627396200000|2021-07-27 14:30:00|529.62|527.22|529.26|526.86|529.62|527.22|529.26|526.86|0
1627396210000|2021-07-27 14:30:10|529.44|527.04|529.62|527.22|529.8|527.4|529.44|527.04|0
1627396220000|2021-07-27 14:30:20|529.08|526.68|529.08|526.68|529.08|526.68|528.9|526.5|0
1627396230000|2021-07-27 14:30:30|528.9|526.5|528.18|525.78|528.9|526.5|528.18|525.78|0
1627396240000|2021-07-27 14:30:40|528.36|525.96|528.9|526.5|528.9|526.5|528.36|525.96|0
1627396250000|2021-07-27 14:30:50|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1627396260000|2021-07-27 14:31:00|528.72|526.32|528.18|525.78|528.72|526.32|528.18|525.78|0
1627396270000|2021-07-27 14:31:10|528.36|525.96|528.36|525.96|528.36|525.96|528.18|525.78|0
1627396280000|2021-07-27 14:31:20|528.18|525.78|528.36|525.96|528.36|525.96|527.64|525.24|0
1627396290000|2021-07-27 14:31:30|528.54|526.14|528.54|526.14|528.72|526.32|528.54|526.14|0
1627396300000|2021-07-27 14:31:40|528.72|526.32|528.18|525.78|528.72|526.32|528.18|525.78|0
1627396310000|2021-07-27 14:31:50|528.54|526.14|528|525.6|528.54|526.14|527.82|525.42|0
1627396320000|2021-07-27 14:32:00|527.82|525.42|527.82|525.42|528.18|525.78|527.46|525.06|0
1627396330000|2021-07-27 14:32:10|527.64|525.24|527.28|524.88|527.82|525.42|527.28|524.88|0
1627396340000|2021-07-27 14:32:20|527.1|524.7|527.1|524.7|527.28|524.88|526.92|524.52|0
1627396350000|2021-07-27 14:32:30|526.92|524.52|526.92|524.52|526.92|524.52|526.56|524.16|0
1627396360000|2021-07-27 14:32:40|526.56|524.16|525.84|523.44|526.56|524.16|525.84|523.44|0
1627396370000|2021-07-27 14:32:50|526.2|523.8|526.02|523.62|526.38|523.98|526.02|523.62|0
1627396380000|2021-07-27 14:33:00|525.48|523.08|525.48|523.08|525.66|523.26|525.48|523.08|0
1627396390000|2021-07-27 14:33:10|525.65|523.25|525.65|523.25|525.83|523.43|525.65|523.25|0
1627396400000|2021-07-27 14:33:20|525.83|523.43|525.47|523.07|525.83|523.43|525.47|523.07|0
1627396410000|2021-07-27 14:33:30|525.29|522.89|525.29|522.89|525.29|522.89|525.12|522.72|0
1627396420000|2021-07-27 14:33:40|525.12|522.72|524.66|522.26|525.12|522.72|524.66|522.26|0
1627396430000|2021-07-27 14:33:50|524.58|522.18|524.22|521.82|524.58|522.18|524.22|521.82|0
1627396440000|2021-07-27 14:34:00|524.04|521.64|523.86|521.46|524.04|521.64|523.86|521.46|0
1627396450000|2021-07-27 14:34:10|523.68|521.28|523.86|521.46|524.22|521.82|523.68|521.28|0
1627396460000|2021-07-27 14:34:20|523.68|521.28|524.22|521.82|524.22|521.82|523.68|521.28|0
1627396470000|2021-07-27 14:34:30|524.04|521.64|524.58|522.18|524.58|522.18|524.04|521.64|0
1627396480000|2021-07-27 14:34:40|524.93|522.53|525.29|522.89|525.29|522.89|524.93|522.53|0
1627396490000|2021-07-27 14:34:50|525.11|522.71|524.75|522.35|525.11|522.71|524.58|522.18|0
1627396500000|2021-07-27 14:35:00|524.4|522|525.29|522.89|525.29|522.89|524.4|522|0
1627396510000|2021-07-27 14:35:10|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1627396520000|2021-07-27 14:35:20|525.47|523.07|526.37|523.97|526.37|523.97|525.47|523.07|0
1627396530000|2021-07-27 14:35:30|526.19|523.79|526.73|524.33|526.73|524.33|526.19|523.79|0
1627396540000|2021-07-27 14:35:40|526.64|524.24|526.55|524.15|526.64|524.24|526.55|524.15|0
1627396550000|2021-07-27 14:35:50|526.91|524.51|526.73|524.33|526.91|524.51|526.73|524.33|0
1627396560000|2021-07-27 14:36:00|526.91|524.51|526.91|524.51|526.91|524.51|526.55|524.15|0
1627396570000|2021-07-27 14:36:10|526.55|524.15|526.19|523.79|526.91|524.51|526.19|523.79|0
1627396580000|2021-07-27 14:36:20|526.01|523.61|525.47|523.07|526.01|523.61|525.47|523.07|0
1627396590000|2021-07-27 14:36:30|525.83|523.43|525.47|523.07|525.83|523.43|525.29|522.89|0
1627396600000|2021-07-27 14:36:40|525.11|522.71|524.93|522.53|525.11|522.71|524.93|522.53|0
1627396610000|2021-07-27 14:36:50|524.75|522.35|523.68|521.28|524.75|522.35|523.68|521.28|0
1627396620000|2021-07-27 14:37:00|523.32|520.92|523.14|520.74|523.32|520.92|522.96|520.56|0
1627396630000|2021-07-27 14:37:10|523.5|521.1|524.03|521.63|524.03|521.63|523.5|521.1|0
1627396640000|2021-07-27 14:37:20|524.21|521.81|525.11|522.71|525.11|522.71|524.21|521.81|0
1627396650000|2021-07-27 14:37:30|525.29|522.89|524.39|521.99|525.29|522.89|524.39|521.99|0
1627396660000|2021-07-27 14:37:40|524.75|522.35|524.57|522.17|524.75|522.35|524.39|521.99|0
1627396670000|2021-07-27 14:37:50|524.93|522.53|524.57|522.17|524.93|522.53|524.39|521.99|0
1627396680000|2021-07-27 14:38:00|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1627396690000|2021-07-27 14:38:10|524.21|521.81|524.21|521.81|524.39|521.99|524.21|521.81|0
1627396700000|2021-07-27 14:38:20|523.85|521.45|523.76|521.36|524.03|521.63|523.76|521.36|0
1627396710000|2021-07-27 14:38:30|524.03|521.63|524.03|521.63|524.21|521.81|523.85|521.45|0
1627396720000|2021-07-27 14:38:40|524.57|522.17|524.57|522.17|524.75|522.35|524.39|521.99|0
1627396730000|2021-07-27 14:38:50|524.39|521.99|524.57|522.17|524.57|522.17|524.39|521.99|0
1627396740000|2021-07-27 14:39:00|524.39|521.99|525.47|523.07|525.47|523.07|524.39|521.99|0
1627396750000|2021-07-27 14:39:10|525.83|523.43|525.29|522.89|525.83|523.43|525.29|522.89|0
1627396760000|2021-07-27 14:39:20|525.11|522.71|524.75|522.35|525.11|522.71|524.75|522.35|0
1627396770000|2021-07-27 14:39:30|524.57|522.17|524.93|522.53|525.11|522.71|524.57|522.17|0
1627396780000|2021-07-27 14:39:40|524.75|522.35|524.57|522.17|524.75|522.35|524.57|522.17|0
1627396790000|2021-07-27 14:39:50|524.66|522.26|524.57|522.17|524.75|522.35|524.57|522.17|0
1627396800000|2021-07-27 14:40:00|524.39|521.99|524.03|521.63|524.39|521.99|524.03|521.63|0
1627396810000|2021-07-27 14:40:10|524.39|521.99|524.39|521.99|524.57|522.17|524.39|521.99|0
1627396820000|2021-07-27 14:40:20|524.21|521.81|524.21|521.81|524.3|521.9|524.03|521.63|0
1627396830000|2021-07-27 14:40:30|523.85|521.45|525.47|523.07|525.47|523.07|523.85|521.45|0
1627396840000|2021-07-27 14:40:40|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1627396850000|2021-07-27 14:40:50|525.65|523.25|525.2|522.8|525.65|523.25|525.2|522.8|0
1627396860000|2021-07-27 14:41:00|525.11|522.71|525.29|522.89|525.29|522.89|525.11|522.71|0
1627396870000|2021-07-27 14:41:10|525.11|522.71|525.65|523.25|525.65|523.25|525.11|522.71|0
1627396880000|2021-07-27 14:41:20|525.47|523.07|526.01|523.61|526.01|523.61|525.47|523.07|0
1627396890000|2021-07-27 14:41:30|525.83|523.43|525.65|523.25|525.83|523.43|525.11|522.71|0
1627396900000|2021-07-27 14:41:40|525.83|523.43|525.29|522.89|525.83|523.43|525.29|522.89|0
1627396910000|2021-07-27 14:41:50|525.11|522.71|524.93|522.53|525.11|522.71|524.93|522.53|0
1627396920000|2021-07-27 14:42:00|525.47|523.07|525.11|522.71|525.47|523.07|525.11|522.71|0
1627396930000|2021-07-27 14:42:10|525.29|522.89|525.11|522.71|525.29|522.89|524.93|522.53|0
1627396940000|2021-07-27 14:42:20|524.75|522.35|525.47|523.07|525.47|523.07|524.75|522.35|0
1627396950000|2021-07-27 14:42:30|525.11|522.71|524.93|522.53|525.11|522.71|524.93|522.53|0
1627396960000|2021-07-27 14:42:40|524.57|522.17|524.75|522.35|524.75|522.35|524.3|521.9|0
1627396970000|2021-07-27 14:42:50|524.57|522.17|524.57|522.17|524.57|522.17|524.39|521.99|0
1627396980000|2021-07-27 14:43:00|524.21|521.81|524.39|521.99|524.39|521.99|524.21|521.81|0
1627396990000|2021-07-27 14:43:10|524.3|521.9|524.21|521.81|524.39|521.99|524.21|521.81|0
1627397000000|2021-07-27 14:43:20|524.03|521.63|524.39|521.99|524.39|521.99|524.03|521.63|0
1627397010000|2021-07-27 14:43:30|524.21|521.81|524.39|521.99|524.57|522.17|524.21|521.81|0
1627397020000|2021-07-27 14:43:40|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1627397030000|2021-07-27 14:43:50|524.93|522.53|524.57|522.17|525.29|522.89|524.57|522.17|0
1627397040000|2021-07-27 14:44:00|524.75|522.35|524.57|522.17|524.75|522.35|524.57|522.17|0
1627397050000|2021-07-27 14:44:10|524.39|521.99|523.67|521.27|524.39|521.99|523.67|521.27|0
1627397060000|2021-07-27 14:44:20|523.85|521.45|523.67|521.27|523.85|521.45|523.67|521.27|0
1627397070000|2021-07-27 14:44:30|523.49|521.09|523.85|521.45|523.85|521.45|523.49|521.09|0
1627397080000|2021-07-27 14:44:40|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1627397090000|2021-07-27 14:44:50|524.21|521.81|524.12|521.72|524.21|521.81|524.03|521.63|0
1627397100000|2021-07-27 14:45:00|523.85|521.45|523.13|520.73|523.85|521.45|523.13|520.73|0
1627397110000|2021-07-27 14:45:10|523.67|521.27|524.39|521.99|524.39|521.99|523.67|521.27|0
1627397120000|2021-07-27 14:45:20|524.57|522.17|524.57|522.17|524.93|522.53|524.57|522.17|0
1627397130000|2021-07-27 14:45:30|524.39|521.99|524.75|522.35|524.75|522.35|524.39|521.99|0
1627397140000|2021-07-27 14:45:40|524.93|522.53|524.57|522.17|524.93|522.53|524.57|522.17|0
1627397150000|2021-07-27 14:45:50|524.21|521.81|524.03|521.63|524.21|521.81|524.03|521.63|0
1627397160000|2021-07-27 14:46:00|524.21|521.81|524.75|522.35|524.75|522.35|524.21|521.81|0
1627397170000|2021-07-27 14:46:10|524.93|522.53|524.57|522.17|525.11|522.71|524.57|522.17|0
1627397180000|2021-07-27 14:46:20|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1627397190000|2021-07-27 14:46:30|524.21|521.81|524.21|521.81|524.39|521.99|524.21|521.81|0
1627397200000|2021-07-27 14:46:40|524.03|521.63|524.03|521.63|524.21|521.81|524.03|521.63|0
1627397210000|2021-07-27 14:46:50|523.67|521.27|523.13|520.73|523.67|521.27|523.13|520.73|0
1627397220000|2021-07-27 14:47:00|522.77|520.37|523.13|520.73|523.13|520.73|522.77|520.37|0
1627397230000|2021-07-27 14:47:10|523.67|521.27|523.67|521.27|523.67|521.27|523.31|520.91|0
1627397240000|2021-07-27 14:47:20|523.76|521.36|523.31|520.91|523.76|521.36|523.31|520.91|0
1627397250000|2021-07-27 14:47:30|523.13|520.73|522.59|520.19|523.13|520.73|522.59|520.19|0
1627397260000|2021-07-27 14:47:40|522.41|520.01|522.41|520.01|522.59|520.19|522.41|520.01|0
1627397270000|2021-07-27 14:47:50|522.59|520.19|522.41|520.01|522.59|520.19|522.41|520.01|0
1627397280000|2021-07-27 14:48:00|522.77|520.37|522.59|520.19|523.13|520.73|522.59|520.19|0
1627397290000|2021-07-27 14:48:10|522.41|520.01|522.77|520.37|522.77|520.37|522.41|520.01|0
1627397300000|2021-07-27 14:48:20|522.68|520.28|522.95|520.55|522.95|520.55|522.68|520.28|0
1627397310000|2021-07-27 14:48:30|523.13|520.73|523.13|520.73|523.13|520.73|522.95|520.55|0
1627397320000|2021-07-27 14:48:40|522.95|520.55|523.67|521.27|523.67|521.27|522.95|520.55|0
1627397330000|2021-07-27 14:48:50|523.49|521.09|523.13|520.73|523.49|521.09|523.13|520.73|0
1627397340000|2021-07-27 14:49:00|522.95|520.55|523.67|521.27|523.67|521.27|522.95|520.55|0
1627397350000|2021-07-27 14:49:10|523.49|521.09|523.31|520.91|523.67|521.27|523.31|520.91|0
1627397360000|2021-07-27 14:49:20|523.67|521.27|523.85|521.45|523.85|521.45|523.67|521.27|0
1627397370000|2021-07-27 14:49:30|523.67|521.27|524.03|521.63|524.39|521.99|523.67|521.27|0
1627397380000|2021-07-27 14:49:40|524.21|521.81|523.67|521.27|524.21|521.81|523.67|521.27|0
1627397390000|2021-07-27 14:49:50|524.03|521.63|523.67|521.27|524.03|521.63|523.67|521.27|0
1627397400000|2021-07-27 14:50:00|524.03|521.63|524.03|521.63|524.03|521.63|523.85|521.45|0
1627397410000|2021-07-27 14:50:10|523.67|521.27|523.31|520.91|523.67|521.27|523.31|520.91|0
1627397420000|2021-07-27 14:50:20|523.85|521.45|523.85|521.45|524.03|521.63|523.85|521.45|0
1627397430000|2021-07-27 14:50:30|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1627397440000|2021-07-27 14:50:40|524.03|521.63|523.67|521.27|524.03|521.63|523.67|521.27|0
1627397450000|2021-07-27 14:50:50|523.58|521.18|523.49|521.09|523.85|521.45|523.49|521.09|0
1627397460000|2021-07-27 14:51:00|523.85|521.45|523.31|520.91|523.85|521.45|523.31|520.91|0
1627397470000|2021-07-27 14:51:10|523.49|521.09|522.95|520.55|523.49|521.09|522.95|520.55|0
1627397480000|2021-07-27 14:51:20|522.77|520.37|522.95|520.55|522.95|520.55|522.77|520.37|0
1627397490000|2021-07-27 14:51:30|523.13|520.73|522.77|520.37|523.13|520.73|522.77|520.37|0
1627397500000|2021-07-27 14:51:40|522.95|520.55|523.22|520.82|523.31|520.91|522.95|520.55|0
1627397510000|2021-07-27 14:51:50|523.13|520.73|522.77|520.37|523.13|520.73|522.77|520.37|0
1627397520000|2021-07-27 14:52:00|522.59|520.19|522.41|520.01|522.68|520.28|522.41|520.01|0
1627397530000|2021-07-27 14:52:10|522.23|519.83|522.59|520.19|522.59|520.19|522.23|519.83|0
1627397540000|2021-07-27 14:52:20|522.41|520.01|522.05|519.65|522.41|520.01|522.05|519.65|0
1627397550000|2021-07-27 14:52:30|522.23|519.83|522.59|520.19|522.59|520.19|522.23|519.83|0
1627397560000|2021-07-27 14:52:40|522.41|520.01|522.05|519.65|522.77|520.37|522.05|519.65|0
1627397570000|2021-07-27 14:52:50|522.23|519.83|522.23|519.83|522.41|520.01|522.05|519.65|0
1627397580000|2021-07-27 14:53:00|522.05|519.65|522.05|519.65|522.23|519.83|522.05|519.65|0
1627397590000|2021-07-27 14:53:10|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627397600000|2021-07-27 14:53:20|522.05|519.65|522.05|519.65|522.23|519.83|522.05|519.65|0
1627397610000|2021-07-27 14:53:30|521.34|518.94|522.23|519.83|522.23|519.83|521.34|518.94|0
1627397620000|2021-07-27 14:53:40|522.77|520.37|522.95|520.55|522.95|520.55|522.41|520.01|0
1627397630000|2021-07-27 14:53:50|522.77|520.37|522.95|520.55|522.95|520.55|522.23|519.83|0
1627397640000|2021-07-27 14:54:00|523.67|521.27|523.49|521.09|524.11|521.71|523.49|521.09|0
1627397650000|2021-07-27 14:54:10|523.85|521.45|523.31|520.91|523.85|521.45|523.31|520.91|0
1627397660000|2021-07-27 14:54:20|523.58|521.18|523.49|521.09|523.67|521.27|523.49|521.09|0
1627397670000|2021-07-27 14:54:30|523.13|520.73|523.31|520.91|523.31|520.91|523.13|520.73|0
1627397680000|2021-07-27 14:54:40|523.13|520.73|522.59|520.19|523.13|520.73|522.59|520.19|0
1627397690000|2021-07-27 14:54:50|522.41|520.01|522.77|520.37|522.77|520.37|522.41|520.01|0
1627397700000|2021-07-27 14:55:00|523.13|520.73|523.85|521.45|523.85|521.45|523.13|520.73|0
1627397710000|2021-07-27 14:55:10|523.13|520.73|523.49|521.09|523.49|521.09|523.13|520.73|0
1627397720000|2021-07-27 14:55:20|523.31|520.91|524.03|521.63|524.03|521.63|523.31|520.91|0
1627397730000|2021-07-27 14:55:30|523.75|521.35|524.03|521.63|524.03|521.63|523.75|521.35|0
1627397740000|2021-07-27 14:55:40|523.67|521.27|523.85|521.45|523.85|521.45|523.67|521.27|0
1627397750000|2021-07-27 14:55:50|524.21|521.81|524.75|522.35|524.75|522.35|524.21|521.81|0
1627397760000|2021-07-27 14:56:00|525.11|522.71|525.83|523.43|526.19|523.79|525.11|522.71|0
1627397770000|2021-07-27 14:56:10|526.01|523.61|526.37|523.97|526.37|523.97|526.01|523.61|0
1627397780000|2021-07-27 14:56:20|526.19|523.79|526.55|524.15|526.55|524.15|526.19|523.79|0
1627397790000|2021-07-27 14:56:30|526.73|524.33|526.91|524.51|526.91|524.51|526.73|524.33|0
1627397800000|2021-07-27 14:56:40|526.99|524.59|527.45|525.05|527.45|525.05|526.99|524.59|0
1627397810000|2021-07-27 14:56:50|527.63|525.23|527.27|524.87|527.63|525.23|527.27|524.87|0
1627397820000|2021-07-27 14:57:00|527.45|525.05|527.09|524.69|527.45|525.05|527.09|524.69|0
1627397830000|2021-07-27 14:57:10|527.27|524.87|527.45|525.05|527.63|525.23|527.27|524.87|0
1627397840000|2021-07-27 14:57:20|527.63|525.23|527.63|525.23|527.81|525.41|527.63|525.23|0
1627397850000|2021-07-27 14:57:30|527.27|524.87|527.45|525.05|527.45|525.05|527.27|524.87|0
1627397860000|2021-07-27 14:57:40|527.63|525.23|527.63|525.23|527.81|525.41|527.63|525.23|0
1627397870000|2021-07-27 14:57:50|527.45|525.05|527.45|525.05|527.81|525.41|527.45|525.05|0
1627397880000|2021-07-27 14:58:00|527.63|525.23|528.17|525.77|528.17|525.77|527.63|525.23|0
1627397890000|2021-07-27 14:58:10|528.35|525.95|528.35|525.95|528.35|525.95|528.17|525.77|0
1627397900000|2021-07-27 14:58:20|527.99|525.59|528.17|525.77|528.17|525.77|527.63|525.23|0
1627397910000|2021-07-27 14:58:30|527.99|525.59|527.45|525.05|527.99|525.59|527.45|525.05|0
1627397920000|2021-07-27 14:58:40|527.63|525.23|527.99|525.59|527.99|525.59|527.63|525.23|0
1627397930000|2021-07-27 14:58:50|528.17|525.77|527.81|525.41|528.17|525.77|527.81|525.41|0
1627397940000|2021-07-27 14:59:00|527.63|525.23|527.45|525.05|527.63|525.23|527.45|525.05|0
1627397950000|2021-07-27 14:59:10|526.91|524.51|526.72|524.32|526.91|524.51|526.54|524.14|0
1627397960000|2021-07-27 14:59:20|526.9|524.5|526.72|524.32|527.09|524.69|526.72|524.32|0
1627397970000|2021-07-27 14:59:30|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627397980000|2021-07-27 14:59:40|526.36|523.96|526|523.6|526.36|523.96|526|523.6|0
1627397990000|2021-07-27 14:59:50|525.82|523.42|525.64|523.24|525.82|523.42|525.64|523.24|0
1627398000000|2021-07-27 15:00:00|525.82|523.42|524.39|521.99|525.82|523.42|524.39|521.99|0
1627398010000|2021-07-27 15:00:10|524.56|522.16|525.64|523.24|525.64|523.24|524.56|522.16|0
1627398020000|2021-07-27 15:00:20|526.18|523.78|526.72|524.32|526.72|524.32|526.18|523.78|0
1627398030000|2021-07-27 15:00:30|527.08|524.68|527.08|524.68|527.26|524.86|527.08|524.68|0
1627398040000|2021-07-27 15:00:40|526.9|524.5|525.82|523.42|526.9|524.5|525.82|523.42|0
1627398050000|2021-07-27 15:00:50|526.54|524.14|526.54|524.14|526.54|524.14|526.45|524.05|0
1627398060000|2021-07-27 15:01:00|526.72|524.32|527.26|524.86|527.26|524.86|526.72|524.32|0
1627398070000|2021-07-27 15:01:10|527.08|524.68|528.71|526.31|528.71|526.31|527.08|524.68|0
1627398080000|2021-07-27 15:01:20|528.89|526.49|528.53|526.13|529.25|526.85|528.53|526.13|0
1627398090000|2021-07-27 15:01:30|528.35|525.95|528.89|526.49|528.89|526.49|528.35|525.95|0
1627398100000|2021-07-27 15:01:40|528.71|526.31|528.35|525.95|528.71|526.31|528.17|525.77|0
1627398110000|2021-07-27 15:01:50|528.17|525.77|528.71|526.31|528.71|526.31|528.17|525.77|0
1627398120000|2021-07-27 15:02:00|528.89|526.49|528.89|526.49|528.89|526.49|528.35|525.95|0
1627398130000|2021-07-27 15:02:10|529.25|526.85|529.61|527.21|529.61|527.21|529.25|526.85|0
1627398140000|2021-07-27 15:02:20|529.43|527.03|529.25|526.85|529.43|527.03|528.89|526.49|0
1627398150000|2021-07-27 15:02:30|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1627398160000|2021-07-27 15:02:40|528.53|526.13|528.17|525.77|528.53|526.13|528.17|525.77|0
1627398170000|2021-07-27 15:02:50|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627398180000|2021-07-27 15:03:00|528.35|525.95|527.8|525.4|528.35|525.95|527.8|525.4|0
1627398190000|2021-07-27 15:03:10|527.98|525.58|527.62|525.22|527.98|525.58|527.62|525.22|0
1627398200000|2021-07-27 15:03:20|527.8|525.4|527.98|525.58|528.17|525.77|527.8|525.4|0
1627398210000|2021-07-27 15:03:30|528.16|525.76|528.53|526.13|528.53|526.13|528.16|525.76|0
1627398220000|2021-07-27 15:03:40|528.71|526.31|528.35|525.95|528.71|526.31|528.35|525.95|0
1627398230000|2021-07-27 15:03:50|528.16|525.76|527.98|525.58|528.16|525.76|527.98|525.58|0
1627398240000|2021-07-27 15:04:00|528.16|525.76|527.8|525.4|528.16|525.76|527.8|525.4|0
1627398250000|2021-07-27 15:04:10|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1627398260000|2021-07-27 15:04:20|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1627398270000|2021-07-27 15:04:30|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1627398280000|2021-07-27 15:04:40|527.8|525.4|527.44|525.04|527.8|525.4|527.44|525.04|0
1627398290000|2021-07-27 15:04:50|527.26|524.86|527.98|525.58|527.98|525.58|527.26|524.86|0
1627398300000|2021-07-27 15:05:00|528.16|525.76|527.26|524.86|528.16|525.76|527.26|524.86|0
1627398310000|2021-07-27 15:05:10|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1627398320000|2021-07-27 15:05:20|527.26|524.86|527.44|525.04|527.44|525.04|526.9|524.5|0
1627398330000|2021-07-27 15:05:30|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1627398340000|2021-07-27 15:05:40|527.26|524.86|527.26|524.86|527.26|524.86|527.08|524.68|0
1627398350000|2021-07-27 15:05:50|526.9|524.5|527.26|524.86|527.26|524.86|526.9|524.5|0
1627398360000|2021-07-27 15:06:00|527.08|524.68|526.36|523.96|527.08|524.68|526.36|523.96|0
1627398370000|2021-07-27 15:06:10|526.72|524.32|527.08|524.68|527.08|524.68|526.72|524.32|0
1627398380000|2021-07-27 15:06:20|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1627398390000|2021-07-27 15:06:30|527.08|524.68|527.08|524.68|527.08|524.68|526.9|524.5|0
1627398400000|2021-07-27 15:06:40|526.9|524.5|527.08|524.68|527.08|524.68|526.72|524.32|0
1627398410000|2021-07-27 15:06:50|527.26|524.86|527.44|525.04|527.44|525.04|527.08|524.68|0
1627398420000|2021-07-27 15:07:00|527.62|525.22|527.62|525.22|527.98|525.58|527.62|525.22|0
1627398430000|2021-07-27 15:07:10|527.26|524.86|527.08|524.68|527.26|524.86|526.9|524.5|0
1627398440000|2021-07-27 15:07:20|526.9|524.5|526.72|524.32|526.9|524.5|526.72|524.32|0
1627398450000|2021-07-27 15:07:30|526.9|524.5|526.18|523.78|526.9|524.5|526.18|523.78|0
1627398460000|2021-07-27 15:07:40|526.36|523.96|526.54|524.14|526.54|524.14|526.18|523.78|0
1627398470000|2021-07-27 15:07:50|526.72|524.32|526.36|523.96|526.72|524.32|526.36|523.96|0
1627398480000|2021-07-27 15:08:00|526.18|523.78|525.64|523.24|526.18|523.78|525.64|523.24|0
1627398490000|2021-07-27 15:08:10|525.46|523.06|525.82|523.42|525.82|523.42|525.46|523.06|0
1627398500000|2021-07-27 15:08:20|525.64|523.24|524.92|522.52|525.64|523.24|524.92|522.52|0
1627398510000|2021-07-27 15:08:30|524.74|522.34|524.02|521.62|524.74|522.34|524.02|521.62|0
1627398520000|2021-07-27 15:08:40|524.38|521.98|524.56|522.16|524.74|522.34|524.38|521.98|0
1627398530000|2021-07-27 15:08:50|524.97|522.57|525.15|522.75|525.15|522.75|524.97|522.57|0
1627398540000|2021-07-27 15:09:00|525.33|522.93|524.97|522.57|525.33|522.93|524.97|522.57|0
1627398550000|2021-07-27 15:09:10|525.15|522.75|525.15|522.75|525.15|522.75|524.97|522.57|0
1627398560000|2021-07-27 15:09:20|525.33|522.93|525.69|523.29|525.69|523.29|525.33|522.93|0
1627398570000|2021-07-27 15:09:30|525.51|523.11|525.82|523.42|525.82|523.42|525.46|523.06|0
1627398580000|2021-07-27 15:09:40|525.28|522.88|525.1|522.7|525.28|522.88|524.92|522.52|0
1627398590000|2021-07-27 15:09:50|525.28|522.88|525.01|522.61|525.28|522.88|525.01|522.61|0
1627398600000|2021-07-27 15:10:00|524.74|522.34|525.28|522.88|525.28|522.88|524.74|522.34|0
1627398610000|2021-07-27 15:10:10|524.74|522.34|524.74|522.34|524.74|522.34|524.56|522.16|0
1627398620000|2021-07-27 15:10:20|524.56|522.16|524.92|522.52|524.92|522.52|524.56|522.16|0
1627398630000|2021-07-27 15:10:30|524.74|522.34|525.46|523.06|525.46|523.06|524.74|522.34|0
1627398640000|2021-07-27 15:10:40|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1627398650000|2021-07-27 15:10:50|525.28|522.88|525.28|522.88|525.28|522.88|525.1|522.7|0
1627398660000|2021-07-27 15:11:00|525.73|523.33|525.82|523.42|525.82|523.42|525.64|523.24|0
1627398670000|2021-07-27 15:11:10|526|523.6|526.9|524.5|526.9|524.5|526|523.6|0
1627398680000|2021-07-27 15:11:20|527.26|524.86|527.26|524.86|527.26|524.86|527.08|524.68|0
1627398690000|2021-07-27 15:11:30|527.08|524.68|526.72|524.32|527.08|524.68|526.72|524.32|0
1627398700000|2021-07-27 15:11:40|526.54|524.14|526.72|524.32|526.72|524.32|526.54|524.14|0
1627398710000|2021-07-27 15:11:50|526.9|524.5|526.54|524.14|526.9|524.5|526.54|524.14|0
1627398720000|2021-07-27 15:12:00|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627398730000|2021-07-27 15:12:10|525.82|523.42|525.64|523.24|526|523.6|525.64|523.24|0
1627398740000|2021-07-27 15:12:20|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1627398750000|2021-07-27 15:12:30|525.64|523.24|526|523.6|526|523.6|525.64|523.24|0
1627398760000|2021-07-27 15:12:40|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627398770000|2021-07-27 15:12:50|525.64|523.24|525.28|522.88|525.82|523.42|525.28|522.88|0
1627398780000|2021-07-27 15:13:00|525.1|522.7|525.46|523.06|525.46|523.06|525.1|522.7|0
1627398790000|2021-07-27 15:13:10|525.64|523.24|525.28|522.88|525.64|523.24|525.28|522.88|0
1627398800000|2021-07-27 15:13:20|525.46|523.06|525.64|523.24|525.64|523.24|525.46|523.06|0
1627398810000|2021-07-27 15:13:30|525.37|522.97|525.64|523.24|525.64|523.24|525.37|522.97|0
1627398820000|2021-07-27 15:13:40|525.82|523.42|525.1|522.7|525.82|523.42|525.1|522.7|0
1627398830000|2021-07-27 15:13:50|525.28|522.88|525.28|522.88|525.28|522.88|525.1|522.7|0
1627398840000|2021-07-27 15:14:00|525.64|523.24|526.18|523.78|526.18|523.78|525.64|523.24|0
1627398850000|2021-07-27 15:14:10|526|523.6|525.82|523.42|526.27|523.87|525.82|523.42|0
1627398860000|2021-07-27 15:14:20|525.73|523.33|525.46|523.06|525.73|523.33|525.46|523.06|0
1627398870000|2021-07-27 15:14:30|525.55|523.15|525.46|523.06|525.55|523.15|525.28|522.88|0
1627398880000|2021-07-27 15:14:40|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627398890000|2021-07-27 15:14:50|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627398900000|2021-07-27 15:15:00|526|523.6|525.46|523.06|526|523.6|525.46|523.06|0
1627398910000|2021-07-27 15:15:10|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1627398920000|2021-07-27 15:15:20|525.1|522.7|524.92|522.52|525.28|522.88|524.92|522.52|0
1627398930000|2021-07-27 15:15:30|524.74|522.34|524.56|522.16|524.74|522.34|524.38|521.98|0
1627398940000|2021-07-27 15:15:40|524.74|522.34|524.38|521.98|524.74|522.34|524.38|521.98|0
1627398950000|2021-07-27 15:15:50|524.02|521.62|523.48|521.08|524.02|521.62|523.48|521.08|0
1627398960000|2021-07-27 15:16:00|523.84|521.44|523.48|521.08|523.84|521.44|523.48|521.08|0
1627398970000|2021-07-27 15:16:10|523.3|520.9|524.02|521.62|524.02|521.62|523.3|520.9|0
1627398980000|2021-07-27 15:16:20|523.66|521.26|523.84|521.44|523.84|521.44|523.66|521.26|0
1627398990000|2021-07-27 15:16:30|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1627399000000|2021-07-27 15:16:40|523.84|521.44|523.48|521.08|523.84|521.44|523.3|520.9|0
1627399010000|2021-07-27 15:16:50|523.3|520.9|524.02|521.62|524.02|521.62|523.3|520.9|0
1627399020000|2021-07-27 15:17:00|523.84|521.44|523.3|520.9|523.84|521.44|523.3|520.9|0
1627399030000|2021-07-27 15:17:10|523.12|520.72|522.94|520.54|523.3|520.9|522.94|520.54|0
1627399040000|2021-07-27 15:17:20|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1627399050000|2021-07-27 15:17:30|523.12|520.72|523.12|520.72|523.3|520.9|522.94|520.54|0
1627399060000|2021-07-27 15:17:40|522.94|520.54|522.94|520.54|523.12|520.72|522.94|520.54|0
1627399080000|2021-07-27 15:18:00|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1627399090000|2021-07-27 15:18:10|523.12|520.72|522.58|520.18|523.12|520.72|522.58|520.18|0
1627399100000|2021-07-27 15:18:20|522.76|520.36|522.76|520.36|522.76|520.36|522.76|520.36|0
1627399110000|2021-07-27 15:18:30|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1627399120000|2021-07-27 15:18:40|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1627399130000|2021-07-27 15:18:50|522.22|519.82|521.68|519.28|522.22|519.82|521.5|519.1|0
1627399140000|2021-07-27 15:19:00|521.5|519.1|521.59|519.19|521.59|519.19|521.5|519.1|0
1627399150000|2021-07-27 15:19:10|521.33|518.93|520.61|518.21|521.33|518.93|520.07|517.67|0
1627399160000|2021-07-27 15:19:20|520.25|517.85|520.25|517.85|520.61|518.21|520.25|517.85|0
1627399170000|2021-07-27 15:19:30|520.07|517.67|520.25|517.85|520.25|517.85|520.07|517.67|0
1627399180000|2021-07-27 15:19:40|519.89|517.49|519.71|517.31|519.89|517.49|519.71|517.31|0
1627399190000|2021-07-27 15:19:50|519.53|517.13|519.71|517.31|519.71|517.31|519.53|517.13|0
1627399200000|2021-07-27 15:20:00|520.07|517.67|519.53|517.13|520.07|517.67|519.53|517.13|0
1627399210000|2021-07-27 15:20:10|519.35|516.95|519.17|516.77|519.35|516.95|519.17|516.77|0
1627399220000|2021-07-27 15:20:20|519|516.6|519|516.6|519|516.6|518.82|516.42|0
1627399230000|2021-07-27 15:20:30|519.71|517.31|520.43|518.03|520.43|518.03|519.71|517.31|0
1627399240000|2021-07-27 15:20:40|520.07|517.67|520.25|517.85|520.25|517.85|519.71|517.31|0
1627399250000|2021-07-27 15:20:50|520.16|517.76|520.07|517.67|520.43|518.03|519.89|517.49|0
1627399260000|2021-07-27 15:21:00|520.25|517.85|520.79|518.39|520.79|518.39|520.25|517.85|0
1627399270000|2021-07-27 15:21:10|521.15|518.75|521.32|518.92|521.32|518.92|521.15|518.75|0
1627399280000|2021-07-27 15:21:20|521.15|518.75|521.32|518.92|521.32|518.92|521.15|518.75|0
1627399290000|2021-07-27 15:21:30|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1627399300000|2021-07-27 15:21:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627399310000|2021-07-27 15:21:50|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627399320000|2021-07-27 15:22:00|520.79|518.39|520.97|518.57|520.97|518.57|520.61|518.21|0
1627399330000|2021-07-27 15:22:10|521.05|518.65|521.14|518.74|521.14|518.74|521.05|518.65|0
1627399340000|2021-07-27 15:22:20|520.79|518.39|520.79|518.39|520.97|518.57|520.79|518.39|0
1627399350000|2021-07-27 15:22:30|520.87|518.47|520.97|518.57|520.97|518.57|520.87|518.47|0
1627399360000|2021-07-27 15:22:40|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627399370000|2021-07-27 15:22:50|520.61|518.21|520.16|517.76|520.61|518.21|520.16|517.76|0
1627399380000|2021-07-27 15:23:00|520.25|517.85|520.25|517.85|520.43|518.03|519.89|517.49|0
1627399390000|2021-07-27 15:23:10|520.61|518.21|520.07|517.67|520.61|518.21|520.07|517.67|0
1627399400000|2021-07-27 15:23:20|519.89|517.49|519.71|517.31|519.89|517.49|519.53|517.13|0
1627399410000|2021-07-27 15:23:30|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627399420000|2021-07-27 15:23:40|520.25|517.85|519.71|517.31|520.25|517.85|519.71|517.31|0
1627399430000|2021-07-27 15:23:50|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627399440000|2021-07-27 15:24:00|519.71|517.31|519.89|517.49|519.89|517.49|519.71|517.31|0
1627399450000|2021-07-27 15:24:10|519.71|517.31|519.89|517.49|519.89|517.49|519.53|517.13|0
1627399460000|2021-07-27 15:24:20|520.07|517.67|520.25|517.85|520.43|518.03|520.07|517.67|0
1627399470000|2021-07-27 15:24:30|520.07|517.67|518.64|516.24|520.07|517.67|518.64|516.24|0
1627399480000|2021-07-27 15:24:40|518.99|516.59|519.53|517.13|519.53|517.13|518.99|516.59|0
1627399490000|2021-07-27 15:24:50|519.35|516.95|519.35|516.95|519.53|517.13|519.35|516.95|0
1627399500000|2021-07-27 15:25:00|519.53|517.13|519.35|516.95|519.53|517.13|519.35|516.95|0
1627399510000|2021-07-27 15:25:10|519.53|517.13|519.17|516.77|519.53|517.13|518.82|516.42|0
1627399520000|2021-07-27 15:25:20|519.35|516.95|518.81|516.41|519.35|516.95|518.81|516.41|0
1627399530000|2021-07-27 15:25:30|518.99|516.59|518.46|516.06|518.99|516.59|518.46|516.06|0
1627399540000|2021-07-27 15:25:40|518.28|515.88|518.28|515.88|518.28|515.88|518.28|515.88|0
1627399560000|2021-07-27 15:26:00|518.46|516.06|518.81|516.41|518.81|516.41|518.46|516.06|0
1627399570000|2021-07-27 15:26:10|518.1|515.7|518.1|515.7|518.28|515.88|518.1|515.7|0
1627399580000|2021-07-27 15:26:20|517.92|515.52|518.1|515.7|518.1|515.7|517.92|515.52|0
1627399590000|2021-07-27 15:26:30|518.28|515.88|517.92|515.52|518.28|515.88|517.92|515.52|0
1627399600000|2021-07-27 15:26:40|518.1|515.7|517.74|515.34|518.1|515.7|517.74|515.34|0
1627399610000|2021-07-27 15:26:50|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1627399620000|2021-07-27 15:27:00|518.64|516.24|518.64|516.24|518.64|516.24|518.46|516.06|0
1627399630000|2021-07-27 15:27:10|518.28|515.88|518.64|516.24|518.64|516.24|518.28|515.88|0
1627399640000|2021-07-27 15:27:20|518.46|516.06|518.1|515.7|518.64|516.24|518.1|515.7|0
1627399650000|2021-07-27 15:27:30|518.18|515.78|518.36|515.96|518.46|516.06|518.18|515.78|0
1627399660000|2021-07-27 15:27:40|518.46|516.06|518.46|516.06|518.64|516.24|518.46|516.06|0
1627399670000|2021-07-27 15:27:50|518.28|515.88|518.28|515.88|518.28|515.88|518.28|515.88|0
1627399680000|2021-07-27 15:28:00|518.46|516.06|518.63|516.23|518.64|516.24|518.46|516.06|0
1627399690000|2021-07-27 15:28:10|518.28|515.88|518.1|515.7|518.28|515.88|518.1|515.7|0
1627399700000|2021-07-27 15:28:20|517.92|515.52|517.74|515.34|517.92|515.52|517.74|515.34|0
1627399710000|2021-07-27 15:28:30|517.56|515.16|517.2|514.8|517.56|515.16|517.2|514.8|0
1627399720000|2021-07-27 15:28:40|517.56|515.16|517.2|514.8|517.56|515.16|517.2|514.8|0
1627399730000|2021-07-27 15:28:50|517.03|514.63|517.2|514.8|517.2|514.8|517.03|514.63|0
1627399740000|2021-07-27 15:29:00|517.38|514.98|518.1|515.7|518.1|515.7|517.38|514.98|0
1627399750000|2021-07-27 15:29:10|518.28|515.88|517.74|515.34|518.28|515.88|517.74|515.34|0
1627399760000|2021-07-27 15:29:20|517.56|515.16|518.63|516.23|518.63|516.23|517.56|515.16|0
1627399770000|2021-07-27 15:29:30|518.46|516.06|518.28|515.88|518.46|516.06|518.28|515.88|0
1627399780000|2021-07-27 15:29:40|518.36|515.96|518.99|516.59|518.99|516.59|518.28|515.88|0
1627399790000|2021-07-27 15:29:50|519.71|517.31|519.89|517.49|519.89|517.49|519.53|517.13|0
1627399800000|2021-07-27 15:30:00|519.35|516.95|518.99|516.59|519.35|516.95|518.99|516.59|0
1627399810000|2021-07-27 15:30:10|519.17|516.77|518.28|515.88|519.17|516.77|518.28|515.88|0
1627399820000|2021-07-27 15:30:20|518.46|516.06|518.63|516.23|518.63|516.23|518.28|515.88|0
1627399830000|2021-07-27 15:30:30|518.1|515.7|518.1|515.7|518.1|515.7|517.92|515.52|0
1627399840000|2021-07-27 15:30:40|517.56|515.16|517.56|515.16|517.56|515.16|517.38|514.98|0
1627399850000|2021-07-27 15:30:50|517.92|515.52|517.56|515.16|517.92|515.52|517.56|515.16|0
1627399860000|2021-07-27 15:31:00|517.2|514.8|517.92|515.52|517.92|515.52|517.2|514.8|0
1627399870000|2021-07-27 15:31:10|517.74|515.34|517.38|514.98|517.92|515.52|517.38|514.98|0
1627399880000|2021-07-27 15:31:20|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1627399890000|2021-07-27 15:31:30|517.11|514.71|517.38|514.98|517.38|514.98|517.02|514.62|0
1627399900000|2021-07-27 15:31:40|517.2|514.8|517.38|514.98|517.38|514.98|517.2|514.8|0
1627399910000|2021-07-27 15:31:50|517.2|514.8|515.61|513.21|517.2|514.8|514.01|511.61|0
1627399920000|2021-07-27 15:32:00|515.43|513.03|515.43|513.03|515.43|513.03|515.25|512.85|0
1627399930000|2021-07-27 15:32:10|515.07|512.67|516.79|514.39|517.15|514.75|515.07|512.67|0
1627399940000|2021-07-27 15:32:20|516.44|514.04|516.44|514.04|516.79|514.39|516.44|514.04|0
1627399950000|2021-07-27 15:32:30|516.26|513.86|516.26|513.86|516.26|513.86|516.08|513.68|0
1627399960000|2021-07-27 15:32:40|516.08|513.68|516.08|513.68|516.26|513.86|516.08|513.68|0
1627399970000|2021-07-27 15:32:50|516.26|513.86|516.26|513.86|516.26|513.86|516.08|513.68|0
1627399980000|2021-07-27 15:33:00|516.61|514.21|516.26|513.86|516.61|514.21|516.26|513.86|0
1627399990000|2021-07-27 15:33:10|516.61|514.21|516.61|514.21|516.79|514.39|516.61|514.21|0
1627400000000|2021-07-27 15:33:20|516.43|514.03|516.26|513.86|516.61|514.21|516.26|513.86|0
1627400010000|2021-07-27 15:33:30|516.08|513.68|516.61|514.21|516.61|514.21|516.08|513.68|0
1627400020000|2021-07-27 15:33:40|516.26|513.86|515.9|513.5|516.26|513.86|515.72|513.32|0
1627400030000|2021-07-27 15:33:50|515.72|513.32|516.08|513.68|516.08|513.68|515.72|513.32|0
1627400040000|2021-07-27 15:34:00|515.9|513.5|515.36|512.96|515.9|513.5|515.36|512.96|0
1627400050000|2021-07-27 15:34:10|515.54|513.14|515.54|513.14|515.54|513.14|515.36|512.96|0
1627400060000|2021-07-27 15:34:20|515.72|513.32|515.72|513.32|515.9|513.5|515.72|513.32|0
1627400070000|2021-07-27 15:34:30|515.36|512.96|515.19|512.79|515.36|512.96|515.01|512.61|0
1627400080000|2021-07-27 15:34:40|515.9|513.5|516.08|513.68|516.08|513.68|515.72|513.32|0
1627400090000|2021-07-27 15:34:50|516.26|513.86|515.9|513.5|516.26|513.86|515.9|513.5|0
1627400100000|2021-07-27 15:35:00|515.72|513.32|515.19|512.79|515.72|513.32|515.19|512.79|0
1627400110000|2021-07-27 15:35:10|515.01|512.61|515.01|512.61|515.18|512.78|515.01|512.61|0
1627400120000|2021-07-27 15:35:20|515.36|512.96|515.01|512.61|515.36|512.96|515.01|512.61|0
1627400130000|2021-07-27 15:35:30|515.18|512.78|515.18|512.78|515.36|512.96|515.18|512.78|0
1627400140000|2021-07-27 15:35:40|515.01|512.61|515.36|512.96|515.36|512.96|515.01|512.61|0
1627400150000|2021-07-27 15:35:50|515.72|513.32|516.61|514.21|516.61|514.21|515.72|513.32|0
1627400160000|2021-07-27 15:36:00|516.97|514.57|515.72|513.32|516.97|514.57|515.72|513.32|0
1627400170000|2021-07-27 15:36:10|515.54|513.14|515.54|513.14|515.63|513.23|515.54|513.14|0
1627400180000|2021-07-27 15:36:20|515.9|513.5|515.9|513.5|516.08|513.68|515.9|513.5|0
1627400190000|2021-07-27 15:36:30|516.08|513.68|515.9|513.5|516.08|513.68|515.72|513.32|0
1627400200000|2021-07-27 15:36:40|515.72|513.32|515.54|513.14|515.72|513.32|515.54|513.14|0
1627400210000|2021-07-27 15:36:50|515.9|513.5|515.72|513.32|516.08|513.68|515.72|513.32|0
1627400220000|2021-07-27 15:37:00|515.18|512.78|515.54|513.14|515.54|513.14|515.18|512.78|0
1627400230000|2021-07-27 15:37:10|515.72|513.32|516.08|513.68|516.08|513.68|515.72|513.32|0
1627400240000|2021-07-27 15:37:20|515.72|513.32|515.72|513.32|515.72|513.32|515.54|513.14|0
1627400250000|2021-07-27 15:37:30|515.9|513.5|515.36|512.96|515.9|513.5|515.36|512.96|0
1627400260000|2021-07-27 15:37:40|515.54|513.14|515.36|512.96|515.72|513.32|515.36|512.96|0
1627400270000|2021-07-27 15:37:50|515.54|513.14|515.63|513.23|515.63|513.23|515.54|513.14|0
1627400280000|2021-07-27 15:38:00|515.36|512.96|515.36|512.96|515.36|512.96|515.18|512.78|0
1627400290000|2021-07-27 15:38:10|515.18|512.78|515.01|512.61|515.18|512.78|515.01|512.61|0
1627400310000|2021-07-27 15:38:30|515.18|512.78|515.01|512.61|515.36|512.96|515.01|512.61|0
1627400320000|2021-07-27 15:38:40|513.94|511.54|514.29|511.89|514.29|511.89|513.94|511.54|0
1627400330000|2021-07-27 15:38:50|513.94|511.54|513.94|511.54|514.29|511.89|513.94|511.54|0
1627400340000|2021-07-27 15:39:00|514.11|511.71|515.36|512.96|515.72|513.32|514.11|511.71|0
1627400350000|2021-07-27 15:39:10|515.9|513.5|514.83|512.43|515.9|513.5|514.83|512.43|0
1627400360000|2021-07-27 15:39:20|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1627400370000|2021-07-27 15:39:30|515|512.6|515.54|513.14|515.54|513.14|515|512.6|0
1627400380000|2021-07-27 15:39:40|515.36|512.96|515|512.6|515.36|512.96|515|512.6|0
1627400390000|2021-07-27 15:39:50|515.18|512.78|515|512.6|515.18|512.78|515|512.6|0
1627400400000|2021-07-27 15:40:00|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1627400410000|2021-07-27 15:40:10|514.11|511.71|514.11|511.71|514.11|511.71|514.02|511.62|0
1627400420000|2021-07-27 15:40:20|513.94|511.54|513.76|511.36|513.94|511.54|513.76|511.36|0
1627400430000|2021-07-27 15:40:30|513.4|511|513.93|511.53|513.93|511.53|513.22|510.82|0
1627400440000|2021-07-27 15:40:40|514.11|511.71|514.29|511.89|514.29|511.89|513.93|511.53|0
1627400450000|2021-07-27 15:40:50|515|512.6|515.9|513.5|515.9|513.5|515|512.6|0
1627400460000|2021-07-27 15:41:00|516.25|513.85|516.25|513.85|516.25|513.85|515.72|513.32|0
1627400470000|2021-07-27 15:41:10|516.07|513.67|516.97|514.57|516.97|514.57|516.07|513.67|0
1627400480000|2021-07-27 15:41:20|517.15|514.75|517.68|515.28|517.68|515.28|517.15|514.75|0
1627400490000|2021-07-27 15:41:30|518.22|515.82|518.04|515.64|518.4|516|518.04|515.64|0
1627400500000|2021-07-27 15:41:40|518.4|516|518.4|516|518.4|516|517.77|515.37|0
1627400510000|2021-07-27 15:41:50|518.58|516.18|518.4|516|518.58|516.18|518.4|516|0
1627400520000|2021-07-27 15:42:00|518.22|515.82|517.77|515.37|518.22|515.82|517.77|515.37|0
1627400530000|2021-07-27 15:42:10|517.5|515.1|517.68|515.28|517.86|515.46|517.5|515.1|0
1627400540000|2021-07-27 15:42:20|517.5|515.1|518.04|515.64|518.04|515.64|517.5|515.1|0
1627400550000|2021-07-27 15:42:30|517.86|515.46|517.68|515.28|518.04|515.64|517.68|515.28|0
1627400560000|2021-07-27 15:42:40|517.86|515.46|517.68|515.28|518.04|515.64|517.68|515.28|0
1627400570000|2021-07-27 15:42:50|517.86|515.46|517.68|515.28|517.86|515.46|517.68|515.28|0
1627400580000|2021-07-27 15:43:00|517.32|514.92|516.97|514.57|517.32|514.92|516.79|514.39|0
1627400590000|2021-07-27 15:43:10|516.61|514.21|516.25|513.85|516.61|514.21|516.25|513.85|0
1627400600000|2021-07-27 15:43:20|516.07|513.67|515.9|513.5|516.07|513.67|515.72|513.32|0
1627400610000|2021-07-27 15:43:30|515.72|513.32|515|512.6|515.72|513.32|515|512.6|0
1627400620000|2021-07-27 15:43:40|515.36|512.96|515.36|512.96|515.72|513.32|515.36|512.96|0
1627400630000|2021-07-27 15:43:50|515.18|512.78|515|512.6|515.18|512.78|515|512.6|0
1627400640000|2021-07-27 15:44:00|514.65|512.25|515.72|513.32|515.72|513.32|514.65|512.25|0
1627400650000|2021-07-27 15:44:10|515.9|513.5|515.72|513.32|516.43|514.03|515.72|513.32|0
1627400660000|2021-07-27 15:44:20|515.36|512.96|516.61|514.21|516.61|514.21|515.36|512.96|0
1627400670000|2021-07-27 15:44:30|516.52|514.12|515.72|513.32|516.52|514.12|515.72|513.32|0
1627400680000|2021-07-27 15:44:40|515.54|513.14|516.43|514.03|516.43|514.03|515.54|513.14|0
1627400690000|2021-07-27 15:44:50|516.61|514.21|517.14|514.74|517.14|514.74|516.61|514.21|0
1627400700000|2021-07-27 15:45:00|516.97|514.57|517.14|514.74|517.5|515.1|516.97|514.57|0
1627400710000|2021-07-27 15:45:10|516.79|514.39|517.86|515.46|517.86|515.46|516.79|514.39|0
1627400720000|2021-07-27 15:45:20|518.22|515.82|517.32|514.92|518.22|515.82|517.32|514.92|0
1627400730000|2021-07-27 15:45:30|517.14|514.74|517.5|515.1|517.5|515.1|517.14|514.74|0
1627400740000|2021-07-27 15:45:40|517.86|515.46|517.68|515.28|517.86|515.46|517.68|515.28|0
1627400750000|2021-07-27 15:45:50|518.04|515.64|518.4|516|518.4|516|518.04|515.64|0
1627400760000|2021-07-27 15:46:00|517.86|515.46|518.22|515.82|518.4|516|517.86|515.46|0
1627400770000|2021-07-27 15:46:10|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1627400780000|2021-07-27 15:46:20|518.04|515.64|517.68|515.28|518.04|515.64|517.68|515.28|0
1627400790000|2021-07-27 15:46:30|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1627400800000|2021-07-27 15:46:40|517.68|515.28|517.68|515.28|517.68|515.28|517.5|515.1|0
1627400810000|2021-07-27 15:46:50|517.5|515.1|518.22|515.82|518.22|515.82|517.5|515.1|0
1627400820000|2021-07-27 15:47:00|518.4|516|518.57|516.17|518.57|516.17|518.4|516|0
1627400830000|2021-07-27 15:47:10|518.4|516|517.86|515.46|518.4|516|517.86|515.46|0
1627400840000|2021-07-27 15:47:20|518.04|515.64|518.4|516|518.4|516|517.86|515.46|0
1627400850000|2021-07-27 15:47:30|518.3|515.9|518.04|515.64|518.4|516|518.04|515.64|0
1627400860000|2021-07-27 15:47:40|518.22|515.82|517.86|515.46|518.22|515.82|517.86|515.46|0
1627400870000|2021-07-27 15:47:50|518.04|515.64|518.22|515.82|518.39|515.99|518.04|515.64|0
1627400880000|2021-07-27 15:48:00|517.68|515.28|516.96|514.56|517.86|515.46|516.96|514.56|0
1627400890000|2021-07-27 15:48:10|517.14|514.74|517.68|515.28|517.68|515.28|517.14|514.74|0
1627400900000|2021-07-27 15:48:20|517.5|515.1|518.04|515.64|518.04|515.64|517.5|515.1|0
1627400910000|2021-07-27 15:48:30|518.39|515.99|518.57|516.17|518.75|516.35|518.39|515.99|0
1627400920000|2021-07-27 15:48:40|518.39|515.99|518.39|515.99|518.39|515.99|518.22|515.82|0
1627400930000|2021-07-27 15:48:50|518.57|516.17|518.75|516.35|518.93|516.53|518.57|516.17|0
1627400940000|2021-07-27 15:49:00|518.22|515.82|518.22|515.82|518.22|515.82|517.86|515.46|0
1627400950000|2021-07-27 15:49:10|518.04|515.64|518.22|515.82|518.22|515.82|517.86|515.46|0
1627400960000|2021-07-27 15:49:20|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1627400970000|2021-07-27 15:49:30|518.12|515.72|518.22|515.82|518.22|515.82|518.12|515.72|0
1627400980000|2021-07-27 15:49:40|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627400990000|2021-07-27 15:49:50|518.22|515.82|518.39|515.99|518.39|515.99|518.22|515.82|0
1627401000000|2021-07-27 15:50:00|518.22|515.82|517.68|515.28|518.57|516.17|517.68|515.28|0
1627401010000|2021-07-27 15:50:10|518.22|515.82|517.86|515.46|518.22|515.82|517.86|515.46|0
1627401020000|2021-07-27 15:50:20|518.04|515.64|518.57|516.17|518.57|516.17|518.04|515.64|0
1627401030000|2021-07-27 15:50:30|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627401040000|2021-07-27 15:50:40|518.39|515.99|518.04|515.64|518.39|515.99|518.04|515.64|0
1627401050000|2021-07-27 15:50:50|518.39|515.99|518.57|516.17|518.75|516.35|518.39|515.99|0
1627401060000|2021-07-27 15:51:00|518.39|515.99|518.75|516.35|518.75|516.35|518.39|515.99|0
1627401070000|2021-07-27 15:51:10|518.57|516.17|518.39|515.99|518.57|516.17|518.21|515.81|0
1627401080000|2021-07-27 15:51:20|518.57|516.17|518.75|516.35|518.75|516.35|518.57|516.17|0
1627401090000|2021-07-27 15:51:30|518.93|516.53|519.11|516.71|519.29|516.89|518.93|516.53|0
1627401100000|2021-07-27 15:51:40|519.29|516.89|519.47|517.07|519.47|517.07|519.29|516.89|0
1627401110000|2021-07-27 15:51:50|519.29|516.89|519.47|517.07|519.65|517.25|519.29|516.89|0
1627401120000|2021-07-27 15:52:00|518.93|516.53|519.65|517.25|519.65|517.25|518.93|516.53|0
1627401130000|2021-07-27 15:52:10|519.82|517.42|520|517.6|520.18|517.78|519.82|517.42|0
1627401140000|2021-07-27 15:52:20|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627401150000|2021-07-27 15:52:30|520.18|517.78|520.18|517.78|520.18|517.78|520|517.6|0
1627401160000|2021-07-27 15:52:40|520|517.6|519.82|517.42|520|517.6|519.65|517.25|0
1627401170000|2021-07-27 15:52:50|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1627401180000|2021-07-27 15:53:00|520|517.6|520|517.6|520.18|517.78|520|517.6|0
1627401190000|2021-07-27 15:53:10|520.18|517.78|520.18|517.78|520.18|517.78|519.82|517.42|0
1627401200000|2021-07-27 15:53:20|520.36|517.96|520.18|517.78|520.72|518.32|520.18|517.78|0
1627401210000|2021-07-27 15:53:30|520.36|517.96|520.54|518.14|520.54|518.14|520.18|517.78|0
1627401220000|2021-07-27 15:53:40|520.36|517.96|520.36|517.96|520.36|517.96|520.18|517.78|0
1627401230000|2021-07-27 15:53:50|520.54|518.14|520.54|518.14|520.54|518.14|520.36|517.96|0
1627401240000|2021-07-27 15:54:00|520.36|517.96|520.36|517.96|520.36|517.96|520.18|517.78|0
1627401250000|2021-07-27 15:54:10|520.54|518.14|520.36|517.96|520.9|518.5|520.36|517.96|0
1627401260000|2021-07-27 15:54:20|520.18|517.78|520.54|518.14|520.54|518.14|520|517.6|0
1627401270000|2021-07-27 15:54:30|520.72|518.32|520.9|518.5|520.9|518.5|520.54|518.14|0
1627401280000|2021-07-27 15:54:40|520.81|518.41|520.54|518.14|520.81|518.41|520.54|518.14|0
1627401290000|2021-07-27 15:54:50|520.45|518.05|520.54|518.14|520.54|518.14|520.36|517.96|0
1627401300000|2021-07-27 15:55:00|520.36|517.96|520.54|518.14|520.54|518.14|520.36|517.96|0
1627401320000|2021-07-27 15:55:20|520.36|517.96|520.27|517.87|520.36|517.96|520.27|517.87|0
1627401330000|2021-07-27 15:55:30|520.18|517.78|520|517.6|520.18|517.78|519.82|517.42|0
1627401340000|2021-07-27 15:55:40|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627401350000|2021-07-27 15:55:50|519.82|517.42|519.64|517.24|519.82|517.42|519.64|517.24|0
1627401360000|2021-07-27 15:56:00|519.47|517.07|519.29|516.89|519.64|517.24|519.29|516.89|0
1627401370000|2021-07-27 15:56:10|519.11|516.71|518.93|516.53|519.29|516.89|518.93|516.53|0
1627401380000|2021-07-27 15:56:20|519.11|516.71|519.29|516.89|519.29|516.89|519.11|516.71|0
1627401390000|2021-07-27 15:56:30|519.11|516.71|520|517.6|520|517.6|519.11|516.71|0
1627401400000|2021-07-27 15:56:40|519.64|517.24|519.29|516.89|519.64|517.24|519.29|516.89|0
1627401410000|2021-07-27 15:56:50|519.46|517.06|519.29|516.89|519.64|517.24|519.29|516.89|0
1627401420000|2021-07-27 15:57:00|519.46|517.06|519.46|517.06|519.64|517.24|519.46|517.06|0
1627401430000|2021-07-27 15:57:10|519.29|516.89|519.11|516.71|519.29|516.89|519.11|516.71|0
1627401440000|2021-07-27 15:57:20|518.93|516.53|519.11|516.71|519.11|516.71|518.93|516.53|0
1627401450000|2021-07-27 15:57:30|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627401460000|2021-07-27 15:57:40|519.11|516.71|518.93|516.53|519.11|516.71|518.93|516.53|0
1627401470000|2021-07-27 15:57:50|519.11|516.71|518.75|516.35|519.11|516.71|518.75|516.35|0
1627401480000|2021-07-27 15:58:00|518.57|516.17|518.93|516.53|518.93|516.53|518.57|516.17|0
1627401490000|2021-07-27 15:58:10|519.11|516.71|518.93|516.53|519.11|516.71|518.75|516.35|0
1627401500000|2021-07-27 15:58:20|518.75|516.35|518.57|516.17|518.75|516.35|518.57|516.17|0
1627401510000|2021-07-27 15:58:30|518.66|516.26|518.57|516.17|518.66|516.26|518.57|516.17|0
1627401520000|2021-07-27 15:58:40|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627401530000|2021-07-27 15:58:50|518.57|516.17|518.21|515.81|518.57|516.17|518.21|515.81|0
1627401540000|2021-07-27 15:59:00|518.03|515.63|518.57|516.17|518.57|516.17|518.03|515.63|0
1627401550000|2021-07-27 15:59:10|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627401560000|2021-07-27 15:59:20|518.93|516.53|519.11|516.71|519.11|516.71|518.75|516.35|0
1627401570000|2021-07-27 15:59:30|518.93|516.53|519.28|516.88|519.28|516.88|518.75|516.35|0
1627401580000|2021-07-27 15:59:40|519.82|517.42|519.28|516.88|520|517.6|519.28|516.88|0
1627401590000|2021-07-27 15:59:50|519.46|517.06|519.37|516.97|519.46|517.06|519.37|516.97|0
1627401600000|2021-07-27 16:00:00|518.75|516.35|518.57|516.17|519.11|516.71|518.57|516.17|0
1627401610000|2021-07-27 16:00:10|518.39|515.99|518.03|515.63|518.39|515.99|518.03|515.63|0
1627401620000|2021-07-27 16:00:20|517.85|515.45|516.78|514.38|517.85|515.45|516.78|514.38|0
1627401630000|2021-07-27 16:00:30|516.6|514.2|516.07|513.67|516.6|514.2|516.07|513.67|0
1627401640000|2021-07-27 16:00:40|516.25|513.85|516.25|513.85|516.78|514.38|516.25|513.85|0
1627401650000|2021-07-27 16:00:50|516.07|513.67|515.89|513.49|516.07|513.67|515.89|513.49|0
1627401660000|2021-07-27 16:01:00|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1627401670000|2021-07-27 16:01:10|515.35|512.95|515.17|512.77|515.35|512.95|515.17|512.77|0
1627401680000|2021-07-27 16:01:20|515.71|513.31|515.71|513.31|515.89|513.49|515.71|513.31|0
1627401690000|2021-07-27 16:01:30|515.53|513.13|514.82|512.42|515.53|513.13|514.82|512.42|0
1627401700000|2021-07-27 16:01:40|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1627401710000|2021-07-27 16:01:50|514.46|512.06|514.46|512.06|514.64|512.24|514.46|512.06|0
1627401720000|2021-07-27 16:02:00|514.64|512.24|514.46|512.06|514.64|512.24|514.28|511.88|0
1627401730000|2021-07-27 16:02:10|514.55|512.15|515.17|512.77|515.17|512.77|514.55|512.15|0
1627401740000|2021-07-27 16:02:20|514.82|512.42|514.64|512.24|514.82|512.42|514.46|512.06|0
1627401750000|2021-07-27 16:02:30|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1627401760000|2021-07-27 16:02:40|515|512.6|514.64|512.24|515.17|512.77|514.64|512.24|0
1627401770000|2021-07-27 16:02:50|514.55|512.15|514.46|512.06|514.55|512.15|514.46|512.06|0
1627401780000|2021-07-27 16:03:00|514.28|511.88|514.28|511.88|514.28|511.88|513.75|511.35|0
1627401790000|2021-07-27 16:03:10|514.1|511.7|514.28|511.88|514.28|511.88|514.1|511.7|0
1627401800000|2021-07-27 16:03:20|514.1|511.7|514.82|512.42|514.82|512.42|514.1|511.7|0
1627401810000|2021-07-27 16:03:30|515.35|512.95|515.62|513.22|515.62|513.22|515.35|512.95|0
1627401820000|2021-07-27 16:03:40|515.89|513.49|515.17|512.77|515.89|513.49|515.17|512.77|0
1627401830000|2021-07-27 16:03:50|515.35|512.95|515|512.6|515.35|512.95|515|512.6|0
1627401840000|2021-07-27 16:04:00|514.82|512.42|514.64|512.24|514.82|512.42|514.46|512.06|0
1627401850000|2021-07-27 16:04:10|514.28|511.88|513.93|511.53|514.28|511.88|513.75|511.35|0
1627401860000|2021-07-27 16:04:20|513.75|511.35|514.1|511.7|514.1|511.7|513.75|511.35|0
1627401870000|2021-07-27 16:04:30|514.46|512.06|514.1|511.7|514.46|512.06|513.93|511.53|0
1627401880000|2021-07-27 16:04:40|513.93|511.53|514.1|511.7|514.1|511.7|513.93|511.53|0
1627401890000|2021-07-27 16:04:50|513.93|511.53|514.82|512.42|514.82|512.42|513.93|511.53|0
1627401900000|2021-07-27 16:05:00|514.46|512.06|513.93|511.53|514.46|512.06|513.93|511.53|0
1627401910000|2021-07-27 16:05:10|514.1|511.7|514.28|511.88|514.64|512.24|514.1|511.7|0
1627401920000|2021-07-27 16:05:20|513.21|510.81|513.03|510.63|513.21|510.81|512.86|510.46|0
1627401930000|2021-07-27 16:05:30|512.86|510.46|512.68|510.28|512.86|510.46|512.5|510.1|0
1627401940000|2021-07-27 16:05:40|512.5|510.1|512.14|509.74|512.59|510.19|512.14|509.74|0
1627401950000|2021-07-27 16:05:50|511.79|509.39|511.97|509.57|511.97|509.57|511.79|509.39|0
1627401960000|2021-07-27 16:06:00|511.79|509.39|511.26|508.86|511.79|509.39|511.26|508.86|0
1627401970000|2021-07-27 16:06:10|511.97|509.57|511.97|509.57|512.14|509.74|511.97|509.57|0
1627401980000|2021-07-27 16:06:20|512.14|509.74|511.97|509.57|512.14|509.74|511.97|509.57|0
1627401990000|2021-07-27 16:06:30|511.79|509.39|511.61|509.21|511.79|509.39|511.61|509.21|0
1627402000000|2021-07-27 16:06:40|511.79|509.39|511.61|509.21|511.79|509.39|511.61|509.21|0
1627402010000|2021-07-27 16:06:50|511.43|509.03|511.43|509.03|511.79|509.39|511.43|509.03|0
1627402020000|2021-07-27 16:07:00|511.97|509.57|511.61|509.21|512.32|509.92|511.61|509.21|0
1627402030000|2021-07-27 16:07:10|511.79|509.39|512.32|509.92|512.32|509.92|511.79|509.39|0
1627402040000|2021-07-27 16:07:20|512.68|510.28|513.21|510.81|513.21|510.81|512.68|510.28|0
1627402050000|2021-07-27 16:07:30|513.57|511.17|514.1|511.7|514.1|511.7|513.57|511.17|0
1627402060000|2021-07-27 16:07:40|513.92|511.52|514.28|511.88|514.28|511.88|513.92|511.52|0
1627402070000|2021-07-27 16:07:50|514.1|511.7|514.1|511.7|514.19|511.79|513.92|511.52|0
1627402080000|2021-07-27 16:08:00|513.75|511.35|513.75|511.35|513.75|511.35|513.57|511.17|0
1627402090000|2021-07-27 16:08:10|513.83|511.43|513.92|511.52|513.92|511.52|513.57|511.17|0
1627402100000|2021-07-27 16:08:20|514.28|511.88|514.28|511.88|514.28|511.88|514.1|511.7|0
1627402110000|2021-07-27 16:08:30|513.83|511.43|513.57|511.17|513.83|511.43|513.57|511.17|0
1627402120000|2021-07-27 16:08:40|513.39|510.99|514.1|511.7|514.1|511.7|513.39|510.99|0
1627402130000|2021-07-27 16:08:50|514.28|511.88|514.46|512.06|514.64|512.24|514.28|511.88|0
1627402140000|2021-07-27 16:09:00|514.81|512.41|514.46|512.06|514.99|512.59|514.46|512.06|0
1627402150000|2021-07-27 16:09:10|514.1|511.7|513.92|511.52|514.1|511.7|513.92|511.52|0
1627402160000|2021-07-27 16:09:20|514.1|511.7|514.46|512.06|514.46|512.06|514.1|511.7|0
1627402170000|2021-07-27 16:09:30|514.28|511.88|513.92|511.52|514.28|511.88|513.92|511.52|0
1627402180000|2021-07-27 16:09:40|513.75|511.35|513.57|511.17|513.75|511.35|513.39|510.99|0
1627402190000|2021-07-27 16:09:50|514.1|511.7|514.28|511.88|514.28|511.88|514.1|511.7|0
1627402200000|2021-07-27 16:10:00|514.37|511.97|513.92|511.52|514.46|512.06|513.92|511.52|0
1627402210000|2021-07-27 16:10:10|513.74|511.34|513.39|510.99|513.74|511.34|513.39|510.99|0
1627402220000|2021-07-27 16:10:20|513.21|510.81|513.57|511.17|513.57|511.17|513.21|510.81|0
1627402230000|2021-07-27 16:10:30|513.74|511.34|513.03|510.63|513.74|511.34|513.03|510.63|0
1627402240000|2021-07-27 16:10:40|513.39|510.99|512.68|510.28|513.39|510.99|512.68|510.28|0
1627402250000|2021-07-27 16:10:50|512.85|510.45|512.85|510.45|513.03|510.63|512.85|510.45|0
1627402260000|2021-07-27 16:11:00|512.68|510.28|512.58|510.18|512.68|510.28|512.32|509.92|0
1627402270000|2021-07-27 16:11:10|512.68|510.28|512.68|510.28|512.68|510.28|512.5|510.1|0
1627402280000|2021-07-27 16:11:20|512.85|510.45|512.85|510.45|512.85|510.45|512.68|510.28|0
1627402290000|2021-07-27 16:11:30|513.03|510.63|512.85|510.45|513.03|510.63|512.68|510.28|0
1627402300000|2021-07-27 16:11:40|512.68|510.28|511.79|509.39|512.68|510.28|511.79|509.39|0
1627402310000|2021-07-27 16:11:50|511.69|509.29|511.96|509.56|511.96|509.56|511.61|509.21|0
1627402320000|2021-07-27 16:12:00|511.43|509.03|512.14|509.74|512.14|509.74|511.43|509.03|0
1627402330000|2021-07-27 16:12:10|511.61|509.21|511.96|509.56|511.96|509.56|511.61|509.21|0
1627402340000|2021-07-27 16:12:20|511.79|509.39|511.43|509.03|511.96|509.56|511.43|509.03|0
1627402350000|2021-07-27 16:12:30|511.79|509.39|511.79|509.39|512.14|509.74|511.79|509.39|0
1627402360000|2021-07-27 16:12:40|511.61|509.21|511.25|508.85|511.61|509.21|511.25|508.85|0
1627402370000|2021-07-27 16:12:50|511.43|509.03|511.61|509.21|511.79|509.39|511.43|509.03|0
1627402380000|2021-07-27 16:13:00|511.79|509.39|511.96|509.56|511.96|509.56|511.79|509.39|0
1627402390000|2021-07-27 16:13:10|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1627402400000|2021-07-27 16:13:20|511.07|508.67|511.61|509.21|511.61|509.21|510.9|508.5|0
1627402420000|2021-07-27 16:13:40|511.43|509.03|511.25|508.85|511.43|509.03|511.25|508.85|0
1627402430000|2021-07-27 16:13:50|511.43|509.03|511.79|509.39|511.79|509.39|511.43|509.03|0
1627402440000|2021-07-27 16:14:00|511.61|509.21|511.61|509.21|511.79|509.39|511.34|508.94|0
1627402450000|2021-07-27 16:14:10|511.96|509.56|511.61|509.21|511.96|509.56|511.43|509.03|0
1627402460000|2021-07-27 16:14:20|511.43|509.03|511.43|509.03|511.43|509.03|511.07|508.67|0
1627402470000|2021-07-27 16:14:30|511.07|508.67|511.25|508.85|511.25|508.85|510.9|508.5|0
1627402480000|2021-07-27 16:14:40|511.79|509.39|511.79|509.39|511.79|509.39|511.61|509.21|0
1627402490000|2021-07-27 16:14:50|511.69|509.29|510.9|508.5|511.69|509.29|510.9|508.5|0
1627402500000|2021-07-27 16:15:00|511.25|508.85|511.43|509.03|511.43|509.03|511.07|508.67|0
1627402510000|2021-07-27 16:15:10|511.78|509.38|511.07|508.67|511.78|509.38|511.07|508.67|0
1627402520000|2021-07-27 16:15:20|511.43|509.03|512.14|509.74|512.14|509.74|511.43|509.03|0
1627402530000|2021-07-27 16:15:30|512.32|509.92|512.5|510.1|512.67|510.27|512.32|509.92|0
1627402540000|2021-07-27 16:15:40|512.32|509.92|511.43|509.03|512.32|509.92|511.43|509.03|0
1627402550000|2021-07-27 16:15:50|511.25|508.85|511.61|509.21|511.78|509.38|511.25|508.85|0
1627402560000|2021-07-27 16:16:00|511.43|509.03|511.07|508.67|511.43|509.03|511.07|508.67|0
1627402570000|2021-07-27 16:16:10|510.9|508.5|511.07|508.67|511.07|508.67|510.72|508.32|0
1627402580000|2021-07-27 16:16:20|511.25|508.85|511.07|508.67|511.25|508.85|511.07|508.67|0
1627402590000|2021-07-27 16:16:30|510.72|508.32|510.54|508.14|510.72|508.32|510.54|508.14|0
1627402600000|2021-07-27 16:16:40|511.07|508.67|511.25|508.85|511.25|508.85|510.9|508.5|0
1627402610000|2021-07-27 16:16:50|511.43|509.03|511.34|508.94|511.43|509.03|511.07|508.67|0
1627402620000|2021-07-27 16:17:00|511.61|509.21|511.25|508.85|511.61|509.21|511.25|508.85|0
1627402630000|2021-07-27 16:17:10|511.61|509.21|511.61|509.21|511.78|509.38|511.61|509.21|0
1627402640000|2021-07-27 16:17:20|511.43|509.03|511.34|508.94|511.43|509.03|511.25|508.85|0
1627402650000|2021-07-27 16:17:30|511.78|509.38|512.85|510.45|512.85|510.45|511.78|509.38|0
1627402660000|2021-07-27 16:17:40|513.03|510.63|513.56|511.16|513.56|511.16|513.03|510.63|0
1627402670000|2021-07-27 16:17:50|513.74|511.34|514.28|511.88|514.28|511.88|513.74|511.34|0
1627402680000|2021-07-27 16:18:00|514.1|511.7|513.39|510.99|514.1|511.7|513.39|510.99|0
1627402690000|2021-07-27 16:18:10|513.74|511.34|513.39|510.99|513.74|511.34|513.39|510.99|0
1627402700000|2021-07-27 16:18:20|513.56|511.16|513.39|510.99|513.56|511.16|513.39|510.99|0
1627402710000|2021-07-27 16:18:30|513.56|511.16|513.39|510.99|513.74|511.34|513.39|510.99|0
1627402720000|2021-07-27 16:18:40|513.21|510.81|512.67|510.27|513.21|510.81|512.67|510.27|0
1627402730000|2021-07-27 16:18:50|512.85|510.45|512.49|510.09|512.85|510.45|512.49|510.09|0
1627402740000|2021-07-27 16:19:00|512.32|509.92|512.32|509.92|512.32|509.92|512.14|509.74|0
1627402750000|2021-07-27 16:19:10|512.14|509.74|512.32|509.92|512.32|509.92|511.96|509.56|0
1627402760000|2021-07-27 16:19:20|512.67|510.27|513.03|510.63|513.21|510.81|512.67|510.27|0
1627402770000|2021-07-27 16:19:30|513.21|510.81|513.56|511.16|513.56|511.16|513.21|510.81|0
1627402780000|2021-07-27 16:19:40|513.38|510.98|513.38|510.98|513.56|511.16|513.38|510.98|0
1627402790000|2021-07-27 16:19:50|513.56|511.16|513.56|511.16|513.74|511.34|513.56|511.16|0
1627402800000|2021-07-27 16:20:00|513.38|510.98|513.03|510.63|513.38|510.98|513.03|510.63|0
1627402810000|2021-07-27 16:20:10|513.21|510.81|513.92|511.52|513.92|511.52|513.21|510.81|0
1627402820000|2021-07-27 16:20:20|513.74|511.34|513.92|511.52|513.92|511.52|513.38|510.98|0
1627402830000|2021-07-27 16:20:30|513.74|511.34|513.74|511.34|513.74|511.34|513.74|511.34|0
1627402840000|2021-07-27 16:20:40|514.1|511.7|513.74|511.34|514.1|511.7|513.56|511.16|0
1627402850000|2021-07-27 16:20:50|513.92|511.52|513.92|511.52|513.92|511.52|513.56|511.16|0
1627402860000|2021-07-27 16:21:00|514.1|511.7|514.1|511.7|514.1|511.7|514.1|511.7|0
1627402870000|2021-07-27 16:21:10|513.74|511.34|513.92|511.52|513.92|511.52|513.38|510.98|0
1627402880000|2021-07-27 16:21:20|514.1|511.7|514.1|511.7|514.28|511.88|514.1|511.7|0
1627402890000|2021-07-27 16:21:30|513.92|511.52|513.92|511.52|513.92|511.52|513.74|511.34|0
1627402900000|2021-07-27 16:21:40|514.1|511.7|514.27|511.87|514.27|511.87|514.1|511.7|0
1627402910000|2021-07-27 16:21:50|514.45|512.05|514.81|512.41|514.81|512.41|514.45|512.05|0
1627402920000|2021-07-27 16:22:00|514.63|512.23|514.45|512.05|514.63|512.23|514.45|512.05|0
1627402930000|2021-07-27 16:22:10|514.81|512.41|514.63|512.23|514.81|512.41|514.63|512.23|0
1627402940000|2021-07-27 16:22:20|514.45|512.05|514.63|512.23|514.81|512.41|514.45|512.05|0
1627402950000|2021-07-27 16:22:30|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1627402960000|2021-07-27 16:22:40|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1627402970000|2021-07-27 16:22:50|515.17|512.77|515.52|513.12|515.7|513.3|515.17|512.77|0
1627402980000|2021-07-27 16:23:00|515.7|513.3|515.17|512.77|515.7|513.3|515.17|512.77|0
1627402990000|2021-07-27 16:23:10|515.52|513.12|515.52|513.12|515.7|513.3|515.52|513.12|0
1627403000000|2021-07-27 16:23:20|515.34|512.94|515.17|512.77|515.52|513.12|515.17|512.77|0
1627403010000|2021-07-27 16:23:30|515.34|512.94|515.17|512.77|515.34|512.94|515.17|512.77|0
1627403020000|2021-07-27 16:23:40|515.34|512.94|515.17|512.77|515.34|512.94|515.17|512.77|0
1627403030000|2021-07-27 16:23:50|514.99|512.59|514.45|512.05|514.99|512.59|514.45|512.05|0
1627403040000|2021-07-27 16:24:00|514.27|511.87|514.63|512.23|514.63|512.23|514.27|511.87|0
1627403050000|2021-07-27 16:24:10|514.45|512.05|514.1|511.7|514.45|512.05|514.1|511.7|0
1627403060000|2021-07-27 16:24:20|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1627403070000|2021-07-27 16:24:30|514.1|511.7|514.1|511.7|514.1|511.7|514.1|511.7|0
1627403080000|2021-07-27 16:24:40|513.92|511.52|513.92|511.52|513.92|511.52|513.74|511.34|0
1627403100000|2021-07-27 16:25:00|514|511.6|514.1|511.7|514.45|512.05|514|511.6|0
1627403110000|2021-07-27 16:25:10|513.74|511.34|513.56|511.16|513.74|511.34|513.56|511.16|0
1627403120000|2021-07-27 16:25:20|513.74|511.34|513.74|511.34|513.92|511.52|513.74|511.34|0
1627403130000|2021-07-27 16:25:30|513.92|511.52|514.45|512.05|514.45|512.05|513.92|511.52|0
1627403140000|2021-07-27 16:25:40|514.27|511.87|513.92|511.52|514.27|511.87|513.74|511.34|0
1627403150000|2021-07-27 16:25:50|513.56|511.16|513.56|511.16|513.74|511.34|513.56|511.16|0
1627403160000|2021-07-27 16:26:00|513.38|510.98|513.38|510.98|513.74|511.34|513.38|510.98|0
1627403170000|2021-07-27 16:26:10|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1627403180000|2021-07-27 16:26:20|513.03|510.63|513.2|510.8|513.2|510.8|512.85|510.45|0
1627403190000|2021-07-27 16:26:30|513.38|510.98|513.56|511.16|513.56|511.16|513.38|510.98|0
1627403200000|2021-07-27 16:26:40|513.74|511.34|514.27|511.87|514.27|511.87|513.74|511.34|0
1627403210000|2021-07-27 16:26:50|514.09|511.69|514.09|511.69|514.09|511.69|514.09|511.69|0
1627403220000|2021-07-27 16:27:00|513.74|511.34|514.27|511.87|514.27|511.87|513.74|511.34|0
1627403230000|2021-07-27 16:27:10|514.45|512.05|514.45|512.05|514.45|512.05|514.45|512.05|0
1627403240000|2021-07-27 16:27:20|514.27|511.87|514.36|511.96|514.36|511.96|514.27|511.87|0
1627403250000|2021-07-27 16:27:30|514.45|512.05|514.63|512.23|514.63|512.23|514.45|512.05|0
1627403260000|2021-07-27 16:27:40|514.45|512.05|514.54|512.14|514.63|512.23|514.45|512.05|0
1627403270000|2021-07-27 16:27:50|514.45|512.05|514.27|511.87|514.45|512.05|514.27|511.87|0
1627403280000|2021-07-27 16:28:00|514.09|511.69|514.09|511.69|514.09|511.69|513.92|511.52|0
1627403290000|2021-07-27 16:28:10|513.92|511.52|514.45|512.05|514.45|512.05|513.92|511.52|0
1627403300000|2021-07-27 16:28:20|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1627403310000|2021-07-27 16:28:30|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1627403320000|2021-07-27 16:28:40|514.81|512.41|514.63|512.23|514.81|512.41|514.63|512.23|0
1627403330000|2021-07-27 16:28:50|514.71|512.31|514.99|512.59|514.99|512.59|514.71|512.31|0
1627403340000|2021-07-27 16:29:00|515.34|512.94|515.7|513.3|515.7|513.3|515.34|512.94|0
1627403350000|2021-07-27 16:29:10|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1627403360000|2021-07-27 16:29:20|515.88|513.48|516.23|513.83|516.23|513.83|515.88|513.48|0
1627403370000|2021-07-27 16:29:30|516.06|513.66|515.7|513.3|516.06|513.66|515.7|513.3|0
1627403380000|2021-07-27 16:29:40|515.88|513.48|516.41|514.01|516.41|514.01|515.88|513.48|0
1627403390000|2021-07-27 16:29:50|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627403400000|2021-07-27 16:30:00|516.41|514.01|516.23|513.83|516.41|514.01|515.88|513.48|0
1627403410000|2021-07-27 16:30:10|515.7|513.3|515.34|512.94|515.7|513.3|515.34|512.94|0
1627403420000|2021-07-27 16:30:20|514.98|512.58|515.16|512.76|515.16|512.76|514.98|512.58|0
1627403430000|2021-07-27 16:30:30|514.98|512.58|514.98|512.58|515.16|512.76|514.81|512.41|0
1627403440000|2021-07-27 16:30:40|514.81|512.41|514.63|512.23|514.81|512.41|514.45|512.05|0
1627403450000|2021-07-27 16:30:50|514.81|512.41|515.16|512.76|515.16|512.76|514.81|512.41|0
1627403460000|2021-07-27 16:31:00|515.34|512.94|515.43|513.03|515.52|513.12|515.34|512.94|0
1627403470000|2021-07-27 16:31:10|515.7|513.3|515.78|513.38|515.88|513.48|515.7|513.3|0
1627403480000|2021-07-27 16:31:20|516.05|513.65|516.05|513.65|516.23|513.83|516.05|513.65|0
1627403490000|2021-07-27 16:31:30|516.41|514.01|516.59|514.19|516.77|514.37|516.41|514.01|0
1627403500000|2021-07-27 16:31:40|516.41|514.01|516.23|513.83|516.59|514.19|516.23|513.83|0
1627403510000|2021-07-27 16:31:50|516.05|513.65|516.05|513.65|516.23|513.83|516.05|513.65|0
1627403520000|2021-07-27 16:32:00|516.23|513.83|516.41|514.01|516.59|514.19|516.23|513.83|0
1627403530000|2021-07-27 16:32:10|516.23|513.83|515.88|513.48|516.23|513.83|515.88|513.48|0
1627403540000|2021-07-27 16:32:20|516.05|513.65|515.52|513.12|516.05|513.65|515.52|513.12|0
1627403550000|2021-07-27 16:32:30|515.43|513.03|515.34|512.94|515.43|513.03|515.16|512.76|0
1627403560000|2021-07-27 16:32:40|515.16|512.76|515.34|512.94|515.43|513.03|515.16|512.76|0
1627403570000|2021-07-27 16:32:50|515.25|512.85|515.7|513.3|515.7|513.3|515.25|512.85|0
1627403580000|2021-07-27 16:33:00|515.43|513.03|515.16|512.76|515.43|513.03|515.16|512.76|0
1627403590000|2021-07-27 16:33:10|514.98|512.58|515.16|512.76|515.16|512.76|514.98|512.58|0
1627403600000|2021-07-27 16:33:20|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1627403610000|2021-07-27 16:33:30|514.63|512.23|514.8|512.4|514.8|512.4|514.63|512.23|0
1627403620000|2021-07-27 16:33:40|514.63|512.23|514.09|511.69|514.63|512.23|514.09|511.69|0
1627403630000|2021-07-27 16:33:50|513.91|511.51|513.74|511.34|513.91|511.51|513.74|511.34|0
1627403640000|2021-07-27 16:34:00|513.56|511.16|513.38|510.98|513.74|511.34|513.38|510.98|0
1627403650000|2021-07-27 16:34:10|513.2|510.8|513.2|510.8|513.38|510.98|513.2|510.8|0
1627403660000|2021-07-27 16:34:20|513.38|510.98|513.2|510.8|513.38|510.98|513.2|510.8|0
1627403670000|2021-07-27 16:34:30|513.02|510.62|513.02|510.62|513.2|510.8|513.02|510.62|0
1627403680000|2021-07-27 16:34:40|513.2|510.8|513.56|511.16|513.74|511.34|513.2|510.8|0
1627403690000|2021-07-27 16:34:50|513.38|510.98|513.02|510.62|513.56|511.16|513.02|510.62|0
1627403700000|2021-07-27 16:35:00|512.84|510.44|514.09|511.69|514.09|511.69|512.84|510.44|0
1627403710000|2021-07-27 16:35:10|514.27|511.87|514.27|511.87|514.27|511.87|514.09|511.69|0
1627403720000|2021-07-27 16:35:20|513.91|511.51|513.73|511.33|513.91|511.51|513.73|511.33|0
1627403730000|2021-07-27 16:35:30|513.56|511.16|513.38|510.98|513.56|511.16|513.38|510.98|0
1627403740000|2021-07-27 16:35:40|513.56|511.16|513.73|511.33|513.73|511.33|513.38|510.98|0
1627403750000|2021-07-27 16:35:50|513.56|511.16|514.27|511.87|514.27|511.87|513.56|511.16|0
1627403760000|2021-07-27 16:36:00|514.45|512.05|514.45|512.05|514.63|512.23|514.45|512.05|0
1627403770000|2021-07-27 16:36:10|514.09|511.69|514.09|511.69|514.09|511.69|514.09|511.69|0
1627403780000|2021-07-27 16:36:20|514.45|512.05|514.27|511.87|514.45|512.05|514.27|511.87|0
1627403790000|2021-07-27 16:36:30|514.45|512.05|514.63|512.23|514.63|512.23|514.45|512.05|0
1627403800000|2021-07-27 16:36:40|514.98|512.58|514.98|512.58|514.98|512.58|514.8|512.4|0
1627403810000|2021-07-27 16:36:50|514.8|512.4|515.16|512.76|515.16|512.76|514.8|512.4|0
1627403820000|2021-07-27 16:37:00|515.34|512.94|515.16|512.76|515.34|512.94|514.98|512.58|0
1627403830000|2021-07-27 16:37:10|515.34|512.94|515.34|512.94|515.34|512.94|515.16|512.76|0
1627403840000|2021-07-27 16:37:20|515.25|512.85|515.52|513.12|515.52|513.12|515.16|512.76|0
1627403850000|2021-07-27 16:37:30|515.87|513.47|515.87|513.47|515.87|513.47|515.52|513.12|0
1627403860000|2021-07-27 16:37:40|515.7|513.3|515.7|513.3|515.7|513.3|515.52|513.12|0
1627403870000|2021-07-27 16:37:50|515.52|513.12|515.34|512.94|515.52|513.12|515.25|512.85|0
1627403880000|2021-07-27 16:38:00|515.16|512.76|515.16|512.76|515.16|512.76|514.98|512.58|0
1627403890000|2021-07-27 16:38:10|514.98|512.58|515.16|512.76|515.16|512.76|514.98|512.58|0
1627403900000|2021-07-27 16:38:20|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1627403910000|2021-07-27 16:38:30|515.52|513.12|515.69|513.29|515.87|513.47|515.52|513.12|0
1627403920000|2021-07-27 16:38:40|515.52|513.12|515.34|512.94|515.52|513.12|515.34|512.94|0
1627403930000|2021-07-27 16:38:50|515.16|512.76|515.16|512.76|515.16|512.76|515.16|512.76|0
1627403940000|2021-07-27 16:39:00|514.98|512.58|514.98|512.58|514.98|512.58|514.8|512.4|0
1627403950000|2021-07-27 16:39:10|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1627403960000|2021-07-27 16:39:20|515.16|512.76|514.8|512.4|515.16|512.76|514.8|512.4|0
1627403970000|2021-07-27 16:39:30|514.62|512.22|514.45|512.05|514.8|512.4|514.45|512.05|0
1627403980000|2021-07-27 16:39:40|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1627403990000|2021-07-27 16:39:50|514.8|512.4|515.16|512.76|515.16|512.76|514.62|512.22|0
1627404000000|2021-07-27 16:40:00|515.34|512.94|514.98|512.58|515.34|512.94|514.98|512.58|0
1627404010000|2021-07-27 16:40:10|515.16|512.76|515.52|513.12|515.52|513.12|515.16|512.76|0
1627404020000|2021-07-27 16:40:20|515.16|512.76|515.34|512.94|515.52|513.12|515.16|512.76|0
1627404030000|2021-07-27 16:40:30|515.16|512.76|514.8|512.4|515.16|512.76|514.8|512.4|0
1627404040000|2021-07-27 16:40:40|514.98|512.58|514.62|512.22|514.98|512.58|514.62|512.22|0
1627404050000|2021-07-27 16:40:50|514.45|512.05|514.27|511.87|514.45|512.05|514.27|511.87|0
1627404060000|2021-07-27 16:41:00|514.09|511.69|514.45|512.05|514.45|512.05|513.91|511.51|0
1627404070000|2021-07-27 16:41:10|514.62|512.22|514.71|512.31|514.8|512.4|514.62|512.22|0
1627404080000|2021-07-27 16:41:20|514.8|512.4|515.69|513.29|515.69|513.29|514.8|512.4|0
1627404090000|2021-07-27 16:41:30|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1627404100000|2021-07-27 16:41:40|516.05|513.65|516.23|513.83|516.41|514.01|516.05|513.65|0
1627404110000|2021-07-27 16:41:50|516.76|514.36|516.94|514.54|516.94|514.54|516.76|514.36|0
1627404120000|2021-07-27 16:42:00|516.76|514.36|516.59|514.19|516.76|514.36|516.59|514.19|0
1627404130000|2021-07-27 16:42:10|516.76|514.36|516.76|514.36|516.76|514.36|516.59|514.19|0
1627404140000|2021-07-27 16:42:20|516.59|514.19|516.59|514.19|516.67|514.27|516.59|514.19|0
1627404150000|2021-07-27 16:42:30|516.76|514.36|516.59|514.19|516.76|514.36|516.59|514.19|0
1627404160000|2021-07-27 16:42:40|516.41|514.01|516.05|513.65|516.41|514.01|515.96|513.56|0
1627404170000|2021-07-27 16:42:50|516.23|513.83|516.59|514.19|516.59|514.19|516.23|513.83|0
1627404180000|2021-07-27 16:43:00|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1627404190000|2021-07-27 16:43:10|516.41|514.01|517.12|514.72|517.12|514.72|516.41|514.01|0
1627404200000|2021-07-27 16:43:20|516.76|514.36|516.76|514.36|516.76|514.36|516.41|514.01|0
1627404210000|2021-07-27 16:43:30|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627404220000|2021-07-27 16:43:40|516.41|514.01|516.41|514.01|516.41|514.01|516.41|514.01|0
1627404230000|2021-07-27 16:43:50|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627404240000|2021-07-27 16:44:00|516.94|514.54|516.76|514.36|516.94|514.54|516.76|514.36|0
1627404250000|2021-07-27 16:44:10|516.94|514.54|516.94|514.54|516.94|514.54|516.76|514.36|0
1627404260000|2021-07-27 16:44:20|516.76|514.36|516.59|514.19|516.76|514.36|516.59|514.19|0
1627404270000|2021-07-27 16:44:30|516.76|514.36|516.76|514.36|516.76|514.36|516.59|514.19|0
1627404280000|2021-07-27 16:44:40|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627404290000|2021-07-27 16:44:50|516.67|514.27|516.94|514.54|516.94|514.54|516.67|514.27|0
1627404300000|2021-07-27 16:45:00|517.12|514.72|516.58|514.18|517.12|514.72|516.58|514.18|0
1627404310000|2021-07-27 16:45:10|516.76|514.36|516.58|514.18|516.76|514.36|516.58|514.18|0
1627404320000|2021-07-27 16:45:20|516.41|514.01|516.41|514.01|516.58|514.18|516.41|514.01|0
1627404330000|2021-07-27 16:45:30|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627404340000|2021-07-27 16:45:40|516.94|514.54|516.58|514.18|516.94|514.54|516.41|514.01|0
1627404350000|2021-07-27 16:45:50|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1627404360000|2021-07-27 16:46:00|516.94|514.54|517.12|514.72|517.3|514.9|516.94|514.54|0
1627404370000|2021-07-27 16:46:10|517.3|514.9|516.94|514.54|517.3|514.9|516.94|514.54|0
1627404380000|2021-07-27 16:46:20|516.76|514.36|516.76|514.36|516.76|514.36|516.58|514.18|0
1627404390000|2021-07-27 16:46:30|516.58|514.18|516.41|514.01|516.58|514.18|516.41|514.01|0
1627404400000|2021-07-27 16:46:40|516.58|514.18|516.58|514.18|516.58|514.18|516.41|514.01|0
1627404410000|2021-07-27 16:46:50|516.41|514.01|516.76|514.36|516.76|514.36|516.41|514.01|0
1627404420000|2021-07-27 16:47:00|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627404430000|2021-07-27 16:47:10|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627404440000|2021-07-27 16:47:20|516.49|514.09|516.58|514.18|516.58|514.18|516.41|514.01|0
1627404450000|2021-07-27 16:47:30|516.41|514.01|516.23|513.83|516.41|514.01|516.23|513.83|0
1627404460000|2021-07-27 16:47:40|516.41|514.01|516.76|514.36|516.76|514.36|516.41|514.01|0
1627404470000|2021-07-27 16:47:50|516.41|514.01|516.49|514.09|516.49|514.09|516.41|514.01|0
1627404480000|2021-07-27 16:48:00|516.58|514.18|516.23|513.83|516.58|514.18|516.23|513.83|0
1627404490000|2021-07-27 16:48:10|516.41|514.01|516.41|514.01|516.58|514.18|516.41|514.01|0
1627404500000|2021-07-27 16:48:20|516.58|514.18|516.41|514.01|516.58|514.18|516.41|514.01|0
1627404510000|2021-07-27 16:48:30|516.58|514.18|515.87|513.47|516.58|514.18|515.87|513.47|0
1627404520000|2021-07-27 16:48:40|516.05|513.65|515.69|513.29|516.05|513.65|515.69|513.29|0
1627404530000|2021-07-27 16:48:50|515.51|513.11|515.51|513.11|515.51|513.11|515.33|512.93|0
1627404540000|2021-07-27 16:49:00|515.69|513.29|515.51|513.11|515.69|513.29|515.51|513.11|0
1627404550000|2021-07-27 16:49:10|515.33|512.93|515.16|512.76|515.33|512.93|515.16|512.76|0
1627404560000|2021-07-27 16:49:20|514.98|512.58|515.69|513.29|515.69|513.29|514.98|512.58|0
1627404570000|2021-07-27 16:49:30|515.51|513.11|514.98|512.58|515.51|513.11|514.98|512.58|0
1627404580000|2021-07-27 16:49:40|515.16|512.76|515.16|512.76|515.16|512.76|514.88|512.48|0
1627404590000|2021-07-27 16:49:50|514.88|512.48|514.8|512.4|514.98|512.58|514.8|512.4|0
1627404600000|2021-07-27 16:50:00|515.16|512.76|515.16|512.76|515.16|512.76|514.98|512.58|0
1627404610000|2021-07-27 16:50:10|515.33|512.93|515.33|512.93|515.51|513.11|515.33|512.93|0
1627404620000|2021-07-27 16:50:20|515.24|512.84|515.69|513.29|515.69|513.29|515.15|512.75|0
1627404630000|2021-07-27 16:50:30|515.87|513.47|515.87|513.47|516.23|513.83|515.87|513.47|0
1627404640000|2021-07-27 16:50:40|516.05|513.65|516.4|514|516.4|514|516.05|513.65|0
1627404650000|2021-07-27 16:50:50|516.76|514.36|516.94|514.54|516.94|514.54|516.58|514.18|0
1627404660000|2021-07-27 16:51:00|516.58|514.18|516.58|514.18|516.76|514.36|516.58|514.18|0
1627404670000|2021-07-27 16:51:10|516.4|514|516.4|514|516.58|514.18|516.4|514|0
1627404680000|2021-07-27 16:51:20|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627404700000|2021-07-27 16:51:40|516.4|514|516.05|513.65|516.4|514|516.05|513.65|0
1627404710000|2021-07-27 16:51:50|515.87|513.47|515.69|513.29|515.87|513.47|515.51|513.11|0
1627404720000|2021-07-27 16:52:00|515.6|513.2|515.51|513.11|515.69|513.29|515.51|513.11|0
1627404730000|2021-07-27 16:52:10|515.33|512.93|515.15|512.75|515.33|512.93|515.15|512.75|0
1627404740000|2021-07-27 16:52:20|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1627404750000|2021-07-27 16:52:30|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627404760000|2021-07-27 16:52:40|514.8|512.4|514.8|512.4|514.8|512.4|514.62|512.22|0
1627404770000|2021-07-27 16:52:50|514.7|512.3|514.26|511.86|514.7|512.3|514.26|511.86|0
1627404780000|2021-07-27 16:53:00|514.08|511.68|514.44|512.04|514.44|512.04|514.08|511.68|0
1627404790000|2021-07-27 16:53:10|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627404800000|2021-07-27 16:53:20|514.62|512.22|514.8|512.4|514.8|512.4|514.62|512.22|0
1627404810000|2021-07-27 16:53:30|515.15|512.75|514.8|512.4|515.15|512.75|514.8|512.4|0
1627404820000|2021-07-27 16:53:40|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1627404830000|2021-07-27 16:53:50|514.53|512.13|514.08|511.68|514.53|512.13|514.08|511.68|0
1627404840000|2021-07-27 16:54:00|514.26|511.86|514.26|511.86|514.26|511.86|514.08|511.68|0
1627404850000|2021-07-27 16:54:10|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1627404860000|2021-07-27 16:54:20|514.08|511.68|514.08|511.68|514.26|511.86|514.08|511.68|0
1627404870000|2021-07-27 16:54:30|513.99|511.59|514.08|511.68|514.08|511.68|513.99|511.59|0
1627404880000|2021-07-27 16:54:40|513.91|511.51|513.73|511.33|513.91|511.51|513.73|511.33|0
1627404890000|2021-07-27 16:54:50|513.55|511.15|513.73|511.33|513.81|511.41|513.55|511.15|0
1627404900000|2021-07-27 16:55:00|513.55|511.15|513.55|511.15|513.73|511.33|513.55|511.15|0
1627404910000|2021-07-27 16:55:10|513.73|511.33|513.55|511.15|513.73|511.33|513.55|511.15|0
1627404920000|2021-07-27 16:55:20|513.37|510.97|513.19|510.79|513.37|510.97|513.01|510.61|0
1627404930000|2021-07-27 16:55:30|513.01|510.61|512.66|510.26|513.01|510.61|512.66|510.26|0
1627404940000|2021-07-27 16:55:40|512.84|510.44|513.01|510.61|513.01|510.61|512.84|510.44|0
1627404950000|2021-07-27 16:55:50|513.37|510.97|513.19|510.79|513.37|510.97|513.19|510.79|0
1627404960000|2021-07-27 16:56:00|513.1|510.7|513.28|510.88|513.55|511.15|513.1|510.7|0
1627404970000|2021-07-27 16:56:10|513.37|510.97|513.37|510.97|513.55|511.15|513.19|510.79|0
1627404980000|2021-07-27 16:56:20|513.55|511.15|513.37|510.97|513.73|511.33|513.37|510.97|0
1627404990000|2021-07-27 16:56:30|513.01|510.61|512.84|510.44|513.01|510.61|512.84|510.44|0
1627405000000|2021-07-27 16:56:40|513.01|510.61|513.9|511.5|513.9|511.5|513.01|510.61|0
1627405010000|2021-07-27 16:56:50|513.81|511.41|513.73|511.33|513.9|511.5|513.73|511.33|0
1627405020000|2021-07-27 16:57:00|513.55|511.15|513.37|510.97|513.55|511.15|513.28|510.88|0
1627405030000|2021-07-27 16:57:10|513.55|511.15|514.08|511.68|514.08|511.68|513.55|511.15|0
1627405040000|2021-07-27 16:57:20|514.26|511.86|514.08|511.68|514.26|511.86|513.9|511.5|0
1627405050000|2021-07-27 16:57:30|513.9|511.5|514.26|511.86|514.26|511.86|513.9|511.5|0
1627405060000|2021-07-27 16:57:40|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627405070000|2021-07-27 16:57:50|514.44|512.04|513.9|511.5|514.44|512.04|513.9|511.5|0
1627405080000|2021-07-27 16:58:00|513.55|511.15|513.9|511.5|513.9|511.5|513.55|511.15|0
1627405090000|2021-07-27 16:58:10|513.73|511.33|513.9|511.5|513.9|511.5|513.55|511.15|0
1627405100000|2021-07-27 16:58:20|513.73|511.33|514.08|511.68|514.08|511.68|513.73|511.33|0
1627405110000|2021-07-27 16:58:30|513.9|511.5|514.26|511.86|514.26|511.86|513.9|511.5|0
1627405120000|2021-07-27 16:58:40|514.62|512.22|514.44|512.04|514.79|512.39|514.44|512.04|0
1627405130000|2021-07-27 16:58:50|514.26|511.86|513.9|511.5|514.26|511.86|513.9|511.5|0
1627405140000|2021-07-27 16:59:00|513.73|511.33|513.73|511.33|513.73|511.33|513.55|511.15|0
1627405150000|2021-07-27 16:59:10|513.55|511.15|513.55|511.15|513.55|511.15|513.55|511.15|0
1627405160000|2021-07-27 16:59:20|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1627405170000|2021-07-27 16:59:30|513.19|510.79|513.19|510.79|513.19|510.79|513.01|510.61|0
1627405180000|2021-07-27 16:59:40|513.55|511.15|513.01|510.61|513.55|511.15|513.01|510.61|0
1627405190000|2021-07-27 16:59:50|513.19|510.79|513.37|510.97|513.37|510.97|513.01|510.61|0
1627405200000|2021-07-27 17:00:00|513.28|510.88|513.37|510.97|513.37|510.97|513.01|510.61|0
1627405210000|2021-07-27 17:00:10|513.72|511.32|513.72|511.32|513.72|511.32|513.55|511.15|0
1627405220000|2021-07-27 17:00:20|513.9|511.5|514.26|511.86|514.26|511.86|513.72|511.32|0
1627405230000|2021-07-27 17:00:30|514.08|511.68|514.08|511.68|514.44|512.04|514.08|511.68|0
1627405240000|2021-07-27 17:00:40|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627405250000|2021-07-27 17:00:50|514.62|512.22|514.79|512.39|514.79|512.39|514.62|512.22|0
1627405260000|2021-07-27 17:01:00|514.62|512.22|513.9|511.5|514.62|512.22|513.9|511.5|0
1627405270000|2021-07-27 17:01:10|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1627405290000|2021-07-27 17:01:30|513.63|511.23|513.9|511.5|513.9|511.5|513.63|511.23|0
1627405300000|2021-07-27 17:01:40|513.81|511.41|513.81|511.41|513.81|511.41|513.72|511.32|0
1627405310000|2021-07-27 17:01:50|514.08|511.68|514.08|511.68|514.08|511.68|513.9|511.5|0
1627405320000|2021-07-27 17:02:00|514.44|512.04|514.79|512.39|514.79|512.39|514.44|512.04|0
1627405330000|2021-07-27 17:02:10|514.97|512.57|514.79|512.39|514.97|512.57|514.79|512.39|0
1627405340000|2021-07-27 17:02:20|514.97|512.57|514.79|512.39|514.97|512.57|514.79|512.39|0
1627405350000|2021-07-27 17:02:30|514.7|512.3|514.62|512.22|514.7|512.3|514.62|512.22|0
1627405360000|2021-07-27 17:02:40|514.52|512.12|514.62|512.22|514.62|512.22|514.44|512.04|0
1627405370000|2021-07-27 17:02:50|514.61|512.21|514.61|512.21|514.61|512.21|514.61|512.21|0
1627405380000|2021-07-27 17:03:00|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627405390000|2021-07-27 17:03:10|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1627405400000|2021-07-27 17:03:20|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627405420000|2021-07-27 17:03:40|514.08|511.68|514.08|511.68|514.08|511.68|513.99|511.59|0
1627405430000|2021-07-27 17:03:50|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1627405440000|2021-07-27 17:04:00|513.72|511.32|513.55|511.15|513.72|511.32|513.55|511.15|0
1627405450000|2021-07-27 17:04:10|513.37|510.97|513.37|510.97|513.55|511.15|513.37|510.97|0
1627405460000|2021-07-27 17:04:20|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1627405470000|2021-07-27 17:04:30|512.83|510.43|512.83|510.43|512.83|510.43|512.83|510.43|0
1627405480000|2021-07-27 17:04:40|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1627405490000|2021-07-27 17:04:50|512.83|510.43|512.83|510.43|513.01|510.61|512.83|510.43|0
1627405500000|2021-07-27 17:05:00|513.01|510.61|513.72|511.32|513.72|511.32|513.01|510.61|0
1627405510000|2021-07-27 17:05:10|514.08|511.68|513.63|511.23|514.08|511.68|513.63|511.23|0
1627405520000|2021-07-27 17:05:20|513.19|510.79|512.48|510.08|513.19|510.79|512.48|510.08|0
1627405530000|2021-07-27 17:05:30|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1627405540000|2021-07-27 17:05:40|512.65|510.25|512.83|510.43|512.83|510.43|512.65|510.25|0
1627405550000|2021-07-27 17:05:50|512.65|510.25|513.01|510.61|513.19|510.79|512.65|510.25|0
1627405560000|2021-07-27 17:06:00|512.92|510.52|514.08|511.68|514.26|511.86|512.92|510.52|0
1627405570000|2021-07-27 17:06:10|514.44|512.04|514.79|512.39|514.79|512.39|514.44|512.04|0
1627405580000|2021-07-27 17:06:20|514.97|512.57|514.79|512.39|514.97|512.57|514.79|512.39|0
1627405590000|2021-07-27 17:06:30|514.44|512.04|515.68|513.28|515.68|513.28|514.44|512.04|0
1627405600000|2021-07-27 17:06:40|515.51|513.11|514.97|512.57|515.51|513.11|514.97|512.57|0
1627405610000|2021-07-27 17:06:50|515.33|512.93|514.97|512.57|515.51|513.11|514.97|512.57|0
1627405620000|2021-07-27 17:07:00|514.79|512.39|514.97|512.57|515.15|512.75|514.79|512.39|0
1627405630000|2021-07-27 17:07:10|515.23|512.83|515.15|512.75|515.51|513.11|515.15|512.75|0
1627405640000|2021-07-27 17:07:20|515.33|512.93|515.86|513.46|515.86|513.46|515.15|512.75|0
1627405650000|2021-07-27 17:07:30|515.68|513.28|515.41|513.01|515.68|513.28|515.41|513.01|0
1627405660000|2021-07-27 17:07:40|515.15|512.75|515.15|512.75|515.15|512.75|514.97|512.57|0
1627405670000|2021-07-27 17:07:50|514.61|512.21|514.79|512.39|514.79|512.39|514.26|511.86|0
1627405680000|2021-07-27 17:08:00|514.97|512.57|515.33|512.93|515.33|512.93|514.97|512.57|0
1627405690000|2021-07-27 17:08:10|515.15|512.75|515.15|512.75|515.15|512.75|515.15|512.75|0
1627405700000|2021-07-27 17:08:20|515.5|513.1|515.68|513.28|515.68|513.28|515.33|512.93|0
1627405710000|2021-07-27 17:08:30|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1627405720000|2021-07-27 17:08:40|515.86|513.46|515.5|513.1|515.86|513.46|515.5|513.1|0
1627405730000|2021-07-27 17:08:50|515.68|513.28|515.15|512.75|515.68|513.28|514.97|512.57|0
1627405740000|2021-07-27 17:09:00|514.97|512.57|514.61|512.21|514.97|512.57|514.61|512.21|0
1627405750000|2021-07-27 17:09:10|514.79|512.39|514.08|511.68|514.79|512.39|514.08|511.68|0
1627405760000|2021-07-27 17:09:20|514.26|511.86|514.26|511.86|514.26|511.86|514.08|511.68|0
1627405770000|2021-07-27 17:09:30|514.08|511.68|514.61|512.21|514.61|512.21|514.08|511.68|0
1627405780000|2021-07-27 17:09:40|514.97|512.57|514.79|512.39|514.97|512.57|514.79|512.39|0
1627405790000|2021-07-27 17:09:50|515.15|512.75|514.97|512.57|515.33|512.93|514.97|512.57|0
1627405800000|2021-07-27 17:10:00|514.61|512.21|515.23|512.83|515.23|512.83|514.61|512.21|0
1627405810000|2021-07-27 17:10:10|514.97|512.57|515.15|512.75|515.15|512.75|514.97|512.57|0
1627405820000|2021-07-27 17:10:20|515.33|512.93|515.33|512.93|515.33|512.93|515.23|512.83|0
1627405830000|2021-07-27 17:10:30|515.5|513.1|514.79|512.39|515.5|513.1|514.79|512.39|0
1627405840000|2021-07-27 17:10:40|515.15|512.75|514.88|512.48|515.15|512.75|514.79|512.39|0
1627405850000|2021-07-27 17:10:50|514.97|512.57|515.15|512.75|515.15|512.75|514.97|512.57|0
1627405860000|2021-07-27 17:11:00|514.97|512.57|514.97|512.57|515.15|512.75|514.97|512.57|0
1627405870000|2021-07-27 17:11:10|514.79|512.39|514.43|512.03|514.79|512.39|514.43|512.03|0
1627405880000|2021-07-27 17:11:20|514.61|512.21|514.43|512.03|514.61|512.21|514.43|512.03|0
1627405890000|2021-07-27 17:11:30|514.26|511.86|514.08|511.68|514.26|511.86|514.08|511.68|0
1627405900000|2021-07-27 17:11:40|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1627405910000|2021-07-27 17:11:50|513.9|511.5|513.72|511.32|513.9|511.5|513.54|511.14|0
1627405920000|2021-07-27 17:12:00|513.54|511.14|513.54|511.14|513.72|511.32|513.54|511.14|0
1627405930000|2021-07-27 17:12:10|513.72|511.32|513.9|511.5|513.9|511.5|513.72|511.32|0
1627405940000|2021-07-27 17:12:20|514.08|511.68|513.9|511.5|514.25|511.85|513.9|511.5|0
1627405950000|2021-07-27 17:12:30|513.72|511.32|513.54|511.14|513.72|511.32|513.54|511.14|0
1627405960000|2021-07-27 17:12:40|513.72|511.32|513.27|510.87|513.72|511.32|513.27|510.87|0
1627405970000|2021-07-27 17:12:50|513.19|510.79|512.83|510.43|513.19|510.79|512.83|510.43|0
1627405980000|2021-07-27 17:13:00|513.01|510.61|512.83|510.43|513.01|510.61|512.83|510.43|0
1627405990000|2021-07-27 17:13:10|512.65|510.25|512.47|510.07|512.65|510.25|512.47|510.07|0
1627406000000|2021-07-27 17:13:20|512.3|509.9|512.3|509.9|512.3|509.9|512.12|509.72|0
1627406010000|2021-07-27 17:13:30|512.47|510.07|512.65|510.25|512.65|510.25|512.3|509.9|0
1627406020000|2021-07-27 17:13:40|512.47|510.07|512.3|509.9|512.47|510.07|512.12|509.72|0
1627406030000|2021-07-27 17:13:50|512.12|509.72|512.2|509.8|512.3|509.9|512.12|509.72|0
1627406040000|2021-07-27 17:14:00|512.12|509.72|511.94|509.54|512.12|509.72|511.94|509.54|0
1627406050000|2021-07-27 17:14:10|512.12|509.72|511.94|509.54|512.12|509.72|511.94|509.54|0
1627406060000|2021-07-27 17:14:20|512.12|509.72|512.29|509.89|512.29|509.89|512.12|509.72|0
1627406070000|2021-07-27 17:14:30|512.65|510.25|512.83|510.43|513.01|510.61|512.65|510.25|0
1627406080000|2021-07-27 17:14:40|512.65|510.25|512.47|510.07|512.65|510.25|512.38|509.98|0
1627406090000|2021-07-27 17:14:50|512.29|509.89|512.12|509.72|512.29|509.89|512.12|509.72|0
1627406100000|2021-07-27 17:15:00|512.29|509.89|512.12|509.72|512.29|509.89|512.12|509.72|0
1627406110000|2021-07-27 17:15:10|512.29|509.89|512.12|509.72|512.29|509.89|512.12|509.72|0
1627406120000|2021-07-27 17:15:20|511.76|509.36|511.85|509.45|511.94|509.54|511.76|509.36|0
1627406130000|2021-07-27 17:15:30|511.94|509.54|512.47|510.07|512.47|510.07|511.94|509.54|0
1627406140000|2021-07-27 17:15:40|512.65|510.25|512.65|510.25|512.65|510.25|512.65|510.25|0
1627406150000|2021-07-27 17:15:50|512.83|510.43|512.47|510.07|512.83|510.43|512.47|510.07|0
1627406160000|2021-07-27 17:16:00|512.65|510.25|512.29|509.89|512.74|510.34|512.29|509.89|0
1627406170000|2021-07-27 17:16:10|512.65|510.25|512.65|510.25|513.01|510.61|512.65|510.25|0
1627406180000|2021-07-27 17:16:20|512.83|510.43|513.18|510.78|513.18|510.78|512.65|510.25|0
1627406190000|2021-07-27 17:16:30|513.36|510.96|513.54|511.14|513.72|511.32|513.36|510.96|0
1627406200000|2021-07-27 17:16:40|513.72|511.32|513.18|510.78|513.72|511.32|513.01|510.61|0
1627406210000|2021-07-27 17:16:50|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1627406220000|2021-07-27 17:17:00|513.18|510.78|513.18|510.78|513.54|511.14|513.18|510.78|0
1627406230000|2021-07-27 17:17:10|512.83|510.43|512.47|510.07|512.83|510.43|512.47|510.07|0
1627406240000|2021-07-27 17:17:20|512.65|510.25|512.12|509.72|512.65|510.25|512.12|509.72|0
1627406250000|2021-07-27 17:17:30|511.94|509.54|511.94|509.54|512.12|509.72|511.94|509.54|0
1627406260000|2021-07-27 17:17:40|511.76|509.36|511.58|509.18|511.76|509.36|511.58|509.18|0
1627406270000|2021-07-27 17:17:50|511.4|509|511.05|508.65|511.4|509|511.05|508.65|0
1627406280000|2021-07-27 17:18:00|510.69|508.29|510.87|508.47|510.87|508.47|510.69|508.29|0
1627406290000|2021-07-27 17:18:10|511.05|508.65|511.05|508.65|511.05|508.65|511.05|508.65|0
1627406300000|2021-07-27 17:18:20|510.69|508.29|510.69|508.29|510.69|508.29|510.52|508.12|0
1627406310000|2021-07-27 17:18:30|510.87|508.47|511.05|508.65|511.05|508.65|510.87|508.47|0
1627406320000|2021-07-27 17:18:40|511.23|508.83|510.78|508.38|511.23|508.83|510.78|508.38|0
1627406330000|2021-07-27 17:18:50|510.69|508.29|510.69|508.29|510.87|508.47|510.69|508.29|0
1627406340000|2021-07-27 17:19:00|510.51|508.11|510.51|508.11|510.51|508.11|510.51|508.11|0
1627406350000|2021-07-27 17:19:10|510.69|508.29|510.51|508.11|510.69|508.29|510.51|508.11|0
1627406360000|2021-07-27 17:19:20|510.34|507.94|510.51|508.11|510.51|508.11|510.34|507.94|0
1627406370000|2021-07-27 17:19:30|510.87|508.47|511.4|509|511.4|509|510.87|508.47|0
1627406380000|2021-07-27 17:19:40|511.05|508.65|511.4|509|511.4|509|511.05|508.65|0
1627406400000|2021-07-27 17:20:00|511.49|509.09|511.05|508.65|511.49|509.09|511.05|508.65|0
1627406410000|2021-07-27 17:20:10|511.4|509|511.4|509|511.4|509|511.4|509|0
1627406420000|2021-07-27 17:20:20|511.23|508.83|511.31|508.91|511.4|509|511.23|508.83|0
1627406430000|2021-07-27 17:20:30|511.4|509|510.69|508.29|511.4|509|510.69|508.29|0
1627406440000|2021-07-27 17:20:40|510.51|508.11|510.51|508.11|510.87|508.47|510.51|508.11|0
1627406450000|2021-07-27 17:20:50|510.34|507.94|510.16|507.76|510.34|507.94|510.16|507.76|0
1627406460000|2021-07-27 17:21:00|510.34|507.94|510.16|507.76|510.51|508.11|510.16|507.76|0
1627406470000|2021-07-27 17:21:10|510.07|507.67|510.16|507.76|510.16|507.76|509.8|507.4|0
1627406480000|2021-07-27 17:21:20|510.24|507.84|510.16|507.76|510.24|507.84|510.16|507.76|0
1627406490000|2021-07-27 17:21:30|509.98|507.58|509.98|507.58|510.16|507.76|509.98|507.58|0
1627406500000|2021-07-27 17:21:40|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1627406510000|2021-07-27 17:21:50|509.63|507.23|509.09|506.69|509.63|507.23|509.09|506.69|0
1627406520000|2021-07-27 17:22:00|509.27|506.87|509.27|506.87|509.27|506.87|509.27|506.87|0
1627406530000|2021-07-27 17:22:10|509.09|506.69|509.09|506.69|509.27|506.87|509.09|506.69|0
1627406540000|2021-07-27 17:22:20|508.92|506.52|509.27|506.87|509.27|506.87|508.92|506.52|0
1627406550000|2021-07-27 17:22:30|509.09|506.69|509|506.6|509.09|506.69|509|506.6|0
1627406560000|2021-07-27 17:22:40|508.92|506.52|509.63|507.23|509.63|507.23|508.92|506.52|0
1627406570000|2021-07-27 17:22:50|509.8|507.4|510.07|507.67|510.07|507.67|509.8|507.4|0
1627406580000|2021-07-27 17:23:00|510.34|507.94|509.98|507.58|510.34|507.94|509.63|507.23|0
1627406590000|2021-07-27 17:23:10|509.63|507.23|509.53|507.13|509.8|507.4|509.53|507.13|0
1627406600000|2021-07-27 17:23:20|509.27|506.87|509.27|506.87|509.45|507.05|509.27|506.87|0
1627406610000|2021-07-27 17:23:30|509.45|507.05|509.27|506.87|509.45|507.05|509.27|506.87|0
1627406620000|2021-07-27 17:23:40|509.09|506.69|508.92|506.52|509.09|506.69|508.92|506.52|0
1627406630000|2021-07-27 17:23:50|509.09|506.69|508.92|506.52|509.45|507.05|508.92|506.52|0
1627406640000|2021-07-27 17:24:00|508.74|506.34|508.56|506.16|508.74|506.34|508.56|506.16|0
1627406650000|2021-07-27 17:24:10|508.74|506.34|508.74|506.34|508.91|506.51|508.74|506.34|0
1627406660000|2021-07-27 17:24:20|508.91|506.51|508.74|506.34|508.91|506.51|508.74|506.34|0
1627406670000|2021-07-27 17:24:30|508.91|506.51|509.09|506.69|509.09|506.69|508.91|506.51|0
1627406680000|2021-07-27 17:24:40|508.91|506.51|508.74|506.34|508.91|506.51|508.56|506.16|0
1627406690000|2021-07-27 17:24:50|508.91|506.51|508.91|506.51|508.91|506.51|508.82|506.42|0
1627406700000|2021-07-27 17:25:00|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1627406710000|2021-07-27 17:25:10|508.91|506.51|509.27|506.87|509.27|506.87|508.91|506.51|0
1627406720000|2021-07-27 17:25:20|509.09|506.69|508.38|505.98|509.09|506.69|508.38|505.98|0
1627406730000|2021-07-27 17:25:30|508.56|506.16|508.2|505.8|508.56|506.16|508.2|505.8|0
1627406740000|2021-07-27 17:25:40|508.38|505.98|508.56|506.16|508.56|506.16|508.38|505.98|0
1627406750000|2021-07-27 17:25:50|508.38|505.98|508.56|506.16|508.56|506.16|508.38|505.98|0
1627406760000|2021-07-27 17:26:00|508.38|505.98|508.56|506.16|508.56|506.16|508.38|505.98|0
1627406770000|2021-07-27 17:26:10|508.38|505.98|508.03|505.63|508.38|505.98|508.03|505.63|0
1627406780000|2021-07-27 17:26:20|508.11|505.71|508.38|505.98|508.56|506.16|508.11|505.71|0
1627406790000|2021-07-27 17:26:30|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1627406800000|2021-07-27 17:26:40|508.38|505.98|508.2|505.8|508.38|505.98|508.03|505.63|0
1627406810000|2021-07-27 17:26:50|508.03|505.63|508.03|505.63|508.03|505.63|508.03|505.63|0
1627406830000|2021-07-27 17:27:10|508.2|505.8|508.2|505.8|508.38|505.98|508.2|505.8|0
1627406840000|2021-07-27 17:27:20|508.03|505.63|508.03|505.63|508.03|505.63|508.03|505.63|0
1627406850000|2021-07-27 17:27:30|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1627406860000|2021-07-27 17:27:40|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1627406870000|2021-07-27 17:27:50|508.03|505.63|508.38|505.98|508.38|505.98|508.03|505.63|0
1627406880000|2021-07-27 17:28:00|508.2|505.8|508.38|505.98|508.38|505.98|508.2|505.8|0
1627406890000|2021-07-27 17:28:10|508.2|505.8|508.03|505.63|508.2|505.8|507.85|505.45|0
1627406900000|2021-07-27 17:28:20|508.11|505.71|508.2|505.8|508.2|505.8|508.03|505.63|0
1627406910000|2021-07-27 17:28:30|508.38|505.98|509.27|506.87|509.27|506.87|508.38|505.98|0
1627406920000|2021-07-27 17:28:40|509.09|506.69|508.56|506.16|509.09|506.69|508.56|506.16|0
1627406930000|2021-07-27 17:28:50|508.2|505.8|508.74|506.34|508.74|506.34|508.2|505.8|0
1627406940000|2021-07-27 17:29:00|508.91|506.51|508.91|506.51|509.09|506.69|508.91|506.51|0
1627406950000|2021-07-27 17:29:10|509.09|506.69|509.27|506.87|509.27|506.87|508.74|506.34|0
1627406960000|2021-07-27 17:29:20|509.45|507.05|509.45|507.05|509.62|507.22|509.45|507.05|0
1627406970000|2021-07-27 17:29:30|509.62|507.22|509.45|507.05|509.62|507.22|509.45|507.05|0
1627406980000|2021-07-27 17:29:40|509.09|506.69|509.45|507.05|509.45|507.05|509.09|506.69|0
1627406990000|2021-07-27 17:29:50|509.62|507.22|509.62|507.22|509.8|507.4|509.62|507.22|0
1627407000000|2021-07-27 17:30:00|509.44|507.04|509.27|506.87|509.44|507.04|509.27|506.87|0
1627407010000|2021-07-27 17:30:10|508.91|506.51|509.27|506.87|509.27|506.87|508.74|506.34|0
1627407020000|2021-07-27 17:30:20|509.62|507.22|509.98|507.58|509.98|507.58|509.62|507.22|0
1627407030000|2021-07-27 17:30:30|508.15|505.75|508.33|505.93|508.33|505.93|508.15|505.75|0
1627407040000|2021-07-27 17:30:40|509.34|506.94|509.34|506.94|509.52|507.12|509.34|506.94|0
1627407050000|2021-07-27 17:30:50|509.52|507.12|509.34|506.94|509.52|507.12|509.16|506.76|0
1627407060000|2021-07-27 17:31:00|510.02|507.62|509.4|507|510.02|507.62|509.4|507|0
1627407070000|2021-07-27 17:31:10|509.23|506.83|509.05|506.65|509.23|506.83|509.05|506.65|0
1627407080000|2021-07-27 17:31:20|508.87|506.47|509.23|506.83|509.23|506.83|508.87|506.47|0
1627407090000|2021-07-27 17:31:30|509.13|506.73|508.69|506.29|509.13|506.73|508.69|506.29|0
1627407100000|2021-07-27 17:31:40|508.52|506.12|508.52|506.12|508.69|506.29|508.52|506.12|0
1627407110000|2021-07-27 17:31:50|508.87|506.47|509.05|506.65|509.05|506.65|508.87|506.47|0
1627407120000|2021-07-27 17:32:00|508.78|506.38|508.87|506.47|508.87|506.47|508.69|506.29|0
1627407130000|2021-07-27 17:32:10|509.05|506.65|509.05|506.65|509.05|506.65|508.69|506.29|0
1627407140000|2021-07-27 17:32:20|508.87|506.47|508.69|506.29|509.23|506.83|508.69|506.29|0
1627407150000|2021-07-27 17:32:30|508.52|506.12|508.52|506.12|508.52|506.12|508.52|506.12|0
1627407160000|2021-07-27 17:32:40|508.34|505.94|508.52|506.12|508.52|506.12|508.34|505.94|0
1627407170000|2021-07-27 17:32:50|508.42|506.02|508.52|506.12|508.52|506.12|508.42|506.02|0
1627407180000|2021-07-27 17:33:00|508.34|505.94|508.34|505.94|508.34|505.94|508.16|505.76|0
1627407190000|2021-07-27 17:33:10|508.16|505.76|508.16|505.76|508.16|505.76|508.16|505.76|0
1627407200000|2021-07-27 17:33:20|508.34|505.94|507.98|505.58|508.34|505.94|507.98|505.58|0
1627407210000|2021-07-27 17:33:30|507.89|505.49|508.16|505.76|508.16|505.76|507.89|505.49|0
1627407220000|2021-07-27 17:33:40|507.98|505.58|507.98|505.58|507.98|505.58|507.81|505.41|0
1627407230000|2021-07-27 17:33:50|508.16|505.76|508.51|506.11|508.51|506.11|508.16|505.76|0
1627407240000|2021-07-27 17:34:00|508.34|505.94|509.22|506.82|509.22|506.82|508.34|505.94|0
1627407250000|2021-07-27 17:34:10|509.4|507|509.4|507|509.4|507|509.22|506.82|0
1627407260000|2021-07-27 17:34:20|509.58|507.18|509.4|507|509.58|507.18|509.4|507|0
1627407270000|2021-07-27 17:34:30|509.05|506.65|509.4|507|509.4|507|508.87|506.47|0
1627407280000|2021-07-27 17:34:40|509.58|507.18|509.58|507.18|509.93|507.53|509.58|507.18|0
1627407290000|2021-07-27 17:34:50|509.76|507.36|509.4|507|509.76|507.36|509.4|507|0
1627407300000|2021-07-27 17:35:00|509.22|506.82|509.22|506.82|509.4|507|509.22|506.82|0
1627407310000|2021-07-27 17:35:10|509.58|507.18|509.93|507.53|509.93|507.53|509.58|507.18|0
1627407320000|2021-07-27 17:35:20|510.11|507.71|510.11|507.71|510.11|507.71|509.93|507.53|0
1627407330000|2021-07-27 17:35:30|509.93|507.53|510.11|507.71|510.29|507.89|509.93|507.53|0
1627407340000|2021-07-27 17:35:40|510.29|507.89|510.47|508.07|510.47|508.07|510.11|507.71|0
1627407350000|2021-07-27 17:35:50|510.29|507.89|510.82|508.42|511|508.6|510.29|507.89|0
1627407360000|2021-07-27 17:36:00|510.64|508.24|510.64|508.24|510.64|508.24|510.47|508.07|0
1627407370000|2021-07-27 17:36:10|510.82|508.42|510.64|508.24|510.82|508.42|510.64|508.24|0
1627407380000|2021-07-27 17:36:20|510.29|507.89|510.47|508.07|510.47|508.07|510.29|507.89|0
1627407390000|2021-07-27 17:36:30|510.82|508.42|510.82|508.42|511.18|508.78|510.82|508.42|0
1627407410000|2021-07-27 17:36:50|510.64|508.24|510.91|508.51|510.91|508.51|510.64|508.24|0
1627407420000|2021-07-27 17:37:00|510.82|508.42|511.08|508.68|511.08|508.68|510.82|508.42|0
1627407430000|2021-07-27 17:37:10|511.35|508.95|511.53|509.13|511.53|509.13|511.35|508.95|0
1627407440000|2021-07-27 17:37:20|511.71|509.31|511.53|509.13|511.71|509.31|511.53|509.13|0
1627407450000|2021-07-27 17:37:30|511.71|509.31|512.07|509.67|512.07|509.67|511.71|509.31|0
1627407460000|2021-07-27 17:37:40|511.71|509.31|511.71|509.31|511.89|509.49|511.71|509.31|0
1627407470000|2021-07-27 17:37:50|511.89|509.49|511.89|509.49|511.89|509.49|511.71|509.31|0
1627407480000|2021-07-27 17:38:00|511.71|509.31|512.07|509.67|512.07|509.67|511.71|509.31|0
1627407490000|2021-07-27 17:38:10|511.97|509.57|512.07|509.67|512.24|509.84|511.97|509.57|0
1627407500000|2021-07-27 17:38:20|512.24|509.84|512.42|510.02|512.42|510.02|512.24|509.84|0
1627407510000|2021-07-27 17:38:30|512.6|510.2|512.42|510.02|512.6|510.2|512.42|510.02|0
1627407520000|2021-07-27 17:38:40|512.24|509.84|512.24|509.84|512.24|509.84|512.06|509.66|0
1627407530000|2021-07-27 17:38:50|512.06|509.66|512.42|510.02|512.42|510.02|512.06|509.66|0
1627407540000|2021-07-27 17:39:00|512.24|509.84|512.06|509.66|512.24|509.84|512.06|509.66|0
1627407550000|2021-07-27 17:39:10|512.24|509.84|512.6|510.2|512.6|510.2|512.24|509.84|0
1627407560000|2021-07-27 17:39:20|512.78|510.38|512.6|510.2|512.78|510.38|512.6|510.2|0
1627407570000|2021-07-27 17:39:30|512.42|510.02|512.51|510.11|512.78|510.38|512.42|510.02|0
1627407580000|2021-07-27 17:39:40|512.6|510.2|512.78|510.38|512.78|510.38|512.6|510.2|0
1627407590000|2021-07-27 17:39:50|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1627407600000|2021-07-27 17:40:00|512.78|510.38|512.78|510.38|512.95|510.55|512.78|510.38|0
1627407610000|2021-07-27 17:40:10|512.6|510.2|512.6|510.2|512.78|510.38|512.6|510.2|0
1627407620000|2021-07-27 17:40:20|512.42|510.02|512.6|510.2|512.6|510.2|512.42|510.02|0
1627407630000|2021-07-27 17:40:30|512.42|510.02|512.24|509.84|512.42|510.02|512.24|509.84|0
1627407640000|2021-07-27 17:40:40|512.06|509.66|511.71|509.31|512.06|509.66|511.71|509.31|0
1627407650000|2021-07-27 17:40:50|511.18|508.78|511.53|509.13|511.53|509.13|511.18|508.78|0
1627407660000|2021-07-27 17:41:00|511.71|509.31|511.71|509.31|511.89|509.49|511.53|509.13|0
1627407670000|2021-07-27 17:41:10|511.53|509.13|511.53|509.13|511.53|509.13|511.53|509.13|0
1627407680000|2021-07-27 17:41:20|511.71|509.31|511.53|509.13|511.71|509.31|511.53|509.13|0
1627407690000|2021-07-27 17:41:30|511.35|508.95|511.44|509.04|511.53|509.13|511.35|508.95|0
1627407700000|2021-07-27 17:41:40|511.35|508.95|511.71|509.31|511.71|509.31|511.35|508.95|0
1627407710000|2021-07-27 17:41:50|511.53|509.13|511.89|509.49|511.89|509.49|511.53|509.13|0
1627407720000|2021-07-27 17:42:00|512.06|509.66|511.53|509.13|512.06|509.66|511.53|509.13|0
1627407730000|2021-07-27 17:42:10|511.44|509.04|511.35|508.95|511.44|509.04|511.35|508.95|0
1627407740000|2021-07-27 17:42:20|511.53|509.13|511.53|509.13|511.53|509.13|511.35|508.95|0
1627407750000|2021-07-27 17:42:30|511.35|508.95|511.44|509.04|511.44|509.04|511.35|508.95|0
1627407760000|2021-07-27 17:42:40|511.53|509.13|511.53|509.13|511.53|509.13|511.53|509.13|0
1627407770000|2021-07-27 17:42:50|511.44|509.04|511.35|508.95|511.53|509.13|511.35|508.95|0
1627407780000|2021-07-27 17:43:00|511.62|509.22|511.53|509.13|511.71|509.31|511.53|509.13|0
1627407790000|2021-07-27 17:43:10|511.35|508.95|511.44|509.04|511.44|509.04|511.17|508.77|0
1627407800000|2021-07-27 17:43:20|511.35|508.95|511.53|509.13|511.53|509.13|511.35|508.95|0
1627407810000|2021-07-27 17:43:30|511.35|508.95|511.53|509.13|511.53|509.13|511.35|508.95|0
1627407820000|2021-07-27 17:43:40|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1627407830000|2021-07-27 17:43:50|511.89|509.49|512.06|509.66|512.06|509.66|511.89|509.49|0
1627407840000|2021-07-27 17:44:00|511.89|509.49|511.53|509.13|511.89|509.49|511.53|509.13|0
1627407850000|2021-07-27 17:44:10|511.35|508.95|511.88|509.48|511.88|509.48|511.35|508.95|0
1627407860000|2021-07-27 17:44:20|512.06|509.66|512.24|509.84|512.24|509.84|511.88|509.48|0
1627407870000|2021-07-27 17:44:30|512.42|510.02|512.24|509.84|512.42|510.02|512.24|509.84|0
1627407880000|2021-07-27 17:44:40|511.97|509.57|512.06|509.66|512.06|509.66|511.97|509.57|0
1627407890000|2021-07-27 17:44:50|511.88|509.48|512.24|509.84|512.24|509.84|511.88|509.48|0
1627407900000|2021-07-27 17:45:00|512.42|510.02|512.33|509.93|512.6|510.2|512.33|509.93|0
1627407910000|2021-07-27 17:45:10|512.42|510.02|511.88|509.48|512.42|510.02|511.88|509.48|0
1627407920000|2021-07-27 17:45:20|512.06|509.66|512.42|510.02|512.42|510.02|512.06|509.66|0
1627407930000|2021-07-27 17:45:30|512.24|509.84|512.24|509.84|512.24|509.84|512.06|509.66|0
1627407940000|2021-07-27 17:45:40|512.06|509.66|512.42|510.02|512.42|510.02|511.88|509.48|0
1627407950000|2021-07-27 17:45:50|512.24|509.84|511.88|509.48|512.24|509.84|511.88|509.48|0
1627407960000|2021-07-27 17:46:00|512.06|509.66|511.88|509.48|512.06|509.66|511.88|509.48|0
1627407980000|2021-07-27 17:46:20|512.06|509.66|511.44|509.04|512.06|509.66|511.44|509.04|0
1627407990000|2021-07-27 17:46:30|511.53|509.13|512.06|509.66|512.06|509.66|511.53|509.13|0
1627408000000|2021-07-27 17:46:40|512.24|509.84|512.42|510.02|512.42|510.02|512.24|509.84|0
1627408010000|2021-07-27 17:46:50|512.6|510.2|512.77|510.37|512.77|510.37|512.6|510.2|0
1627408020000|2021-07-27 17:47:00|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1627408030000|2021-07-27 17:47:10|513.13|510.73|513.13|510.73|513.31|510.91|512.95|510.55|0
1627408040000|2021-07-27 17:47:20|513.31|510.91|513.49|511.09|513.57|511.17|513.31|510.91|0
1627408050000|2021-07-27 17:47:30|513.31|510.91|513.49|511.09|513.49|511.09|513.31|510.91|0
1627408060000|2021-07-27 17:47:40|513.66|511.26|513.49|511.09|513.66|511.26|513.49|511.09|0
1627408070000|2021-07-27 17:47:50|513.66|511.26|513.49|511.09|513.66|511.26|513.31|510.91|0
1627408080000|2021-07-27 17:48:00|513.31|510.91|513.49|511.09|513.49|511.09|513.31|510.91|0
1627408090000|2021-07-27 17:48:10|513.39|510.99|513.57|511.17|513.66|511.26|513.39|510.99|0
1627408100000|2021-07-27 17:48:20|513.31|510.91|513.48|511.08|513.48|511.08|513.31|510.91|0
1627408110000|2021-07-27 17:48:30|513.84|511.44|513.66|511.26|513.84|511.44|513.66|511.26|0
1627408120000|2021-07-27 17:48:40|513.84|511.44|513.84|511.44|513.84|511.44|513.66|511.26|0
1627408130000|2021-07-27 17:48:50|513.75|511.35|514.02|511.62|514.02|511.62|513.75|511.35|0
1627408140000|2021-07-27 17:49:00|514.2|511.8|514.02|511.62|514.2|511.8|514.02|511.62|0
1627408150000|2021-07-27 17:49:10|513.84|511.44|514.02|511.62|514.02|511.62|513.66|511.26|0
1627408160000|2021-07-27 17:49:20|513.84|511.44|513.84|511.44|513.84|511.44|513.66|511.26|0
1627408170000|2021-07-27 17:49:30|514.02|511.62|513.84|511.44|514.02|511.62|513.84|511.44|0
1627408180000|2021-07-27 17:49:40|514.02|511.62|514.02|511.62|514.2|511.8|514.02|511.62|0
1627408190000|2021-07-27 17:49:50|513.84|511.44|514.02|511.62|514.02|511.62|513.84|511.44|0
1627408200000|2021-07-27 17:50:00|513.66|511.26|513.48|511.08|513.66|511.26|513.31|510.91|0
1627408210000|2021-07-27 17:50:10|513.31|510.91|513.13|510.73|513.31|510.91|513.13|510.73|0
1627408220000|2021-07-27 17:50:20|512.95|510.55|512.53|510.13|512.95|510.55|512.36|509.96|0
1627408230000|2021-07-27 17:50:30|512.36|509.96|512.53|510.13|512.53|510.13|512.36|509.96|0
1627408240000|2021-07-27 17:50:40|512.71|510.31|512.53|510.13|512.71|510.31|512.53|510.13|0
1627408250000|2021-07-27 17:50:50|512.36|509.96|511.82|509.42|512.36|509.96|511.82|509.42|0
1627408260000|2021-07-27 17:51:00|512.18|509.78|512|509.6|512.18|509.78|512|509.6|0
1627408270000|2021-07-27 17:51:10|512.18|509.78|512.53|510.13|512.53|510.13|512.18|509.78|0
1627408280000|2021-07-27 17:51:20|512.36|509.96|512.18|509.78|512.36|509.96|512.18|509.78|0
1627408290000|2021-07-27 17:51:30|512.36|509.96|512|509.6|512.36|509.96|512|509.6|0
1627408300000|2021-07-27 17:51:40|512.18|509.78|512.18|509.78|512.18|509.78|512.18|509.78|0
1627408310000|2021-07-27 17:51:50|512|509.6|512|509.6|512.18|509.78|512|509.6|0
1627408320000|2021-07-27 17:52:00|511.82|509.42|511.82|509.42|512|509.6|511.82|509.42|0
1627408330000|2021-07-27 17:52:10|512|509.6|511.64|509.24|512|509.6|511.46|509.06|0
1627408340000|2021-07-27 17:52:20|511.82|509.42|511.64|509.24|511.82|509.42|511.64|509.24|0
1627408350000|2021-07-27 17:52:30|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1627408360000|2021-07-27 17:52:40|511.64|509.24|511.82|509.42|512|509.6|511.64|509.24|0
1627408370000|2021-07-27 17:52:50|512|509.6|512|509.6|512.18|509.78|512|509.6|0
1627408380000|2021-07-27 17:53:00|512.18|509.78|512.18|509.78|512.35|509.95|512.18|509.78|0
1627408390000|2021-07-27 17:53:10|512.08|509.68|512|509.6|512.08|509.68|511.82|509.42|0
1627408400000|2021-07-27 17:53:20|511.82|509.42|511.64|509.24|511.82|509.42|511.64|509.24|0
1627408410000|2021-07-27 17:53:30|511.46|509.06|511.64|509.24|511.64|509.24|511.46|509.06|0
1627408420000|2021-07-27 17:53:40|511.82|509.42|512.18|509.78|512.18|509.78|511.82|509.42|0
1627408430000|2021-07-27 17:53:50|512|509.6|512.35|509.95|512.35|509.95|512|509.6|0
1627408440000|2021-07-27 17:54:00|512.18|509.78|512|509.6|512.18|509.78|512|509.6|0
1627408450000|2021-07-27 17:54:10|511.82|509.42|511.82|509.42|512|509.6|511.82|509.42|0
1627408460000|2021-07-27 17:54:20|511.64|509.24|511.46|509.06|511.64|509.24|511.46|509.06|0
1627408470000|2021-07-27 17:54:30|511.64|509.24|511.55|509.15|511.64|509.24|511.46|509.06|0
1627408480000|2021-07-27 17:54:40|511.64|509.24|511.29|508.89|511.64|509.24|511.29|508.89|0
1627408490000|2021-07-27 17:54:50|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627408500000|2021-07-27 17:55:00|511.37|508.97|511.64|509.24|511.82|509.42|511.37|508.97|0
1627408510000|2021-07-27 17:55:10|511.46|509.06|511.29|508.89|511.46|509.06|511.29|508.89|0
1627408520000|2021-07-27 17:55:20|511.46|509.06|511.64|509.24|511.64|509.24|511.46|509.06|0
1627408530000|2021-07-27 17:55:30|511.46|509.06|511.64|509.24|511.64|509.24|511.29|508.89|0
1627408540000|2021-07-27 17:55:40|511.82|509.42|512|509.6|512|509.6|511.82|509.42|0
1627408550000|2021-07-27 17:55:50|511.82|509.42|511.46|509.06|511.82|509.42|511.46|509.06|0
1627408560000|2021-07-27 17:56:00|511.29|508.89|511.29|508.89|511.29|508.89|511.11|508.71|0
1627408570000|2021-07-27 17:56:10|511.11|508.71|510.93|508.53|511.11|508.71|510.93|508.53|0
1627408580000|2021-07-27 17:56:20|511.11|508.71|511.11|508.71|511.11|508.71|510.93|508.53|0
1627408590000|2021-07-27 17:56:30|511.19|508.79|511.19|508.79|511.19|508.79|511.19|508.79|0
1627408600000|2021-07-27 17:56:40|511.11|508.71|510.4|508|511.11|508.71|510.4|508|0
1627408610000|2021-07-27 17:56:50|510.57|508.17|510.4|508|510.57|508.17|510.4|508|0
1627408620000|2021-07-27 17:57:00|510.75|508.35|511.11|508.71|511.11|508.71|510.75|508.35|0
1627408630000|2021-07-27 17:57:10|511.28|508.88|511.28|508.88|511.46|509.06|511.28|508.88|0
1627408640000|2021-07-27 17:57:20|510.93|508.53|510.93|508.53|510.93|508.53|510.75|508.35|0
1627408650000|2021-07-27 17:57:30|510.75|508.35|510.57|508.17|510.75|508.35|510.57|508.17|0
1627408660000|2021-07-27 17:57:40|510.75|508.35|510.75|508.35|510.75|508.35|510.57|508.17|0
1627408670000|2021-07-27 17:57:50|510.57|508.17|510.75|508.35|510.75|508.35|510.57|508.17|0
1627408680000|2021-07-27 17:58:00|510.57|508.17|510.04|507.64|510.57|508.17|510.04|507.64|0
1627408690000|2021-07-27 17:58:10|510.22|507.82|510.04|507.64|510.22|507.82|510.04|507.64|0
1627408700000|2021-07-27 17:58:20|510.22|507.82|510.04|507.64|510.22|507.82|510.04|507.64|0
1627408710000|2021-07-27 17:58:30|509.86|507.46|509.68|507.28|509.86|507.46|509.68|507.28|0
1627408720000|2021-07-27 17:58:40|509.86|507.46|509.51|507.11|509.86|507.46|509.51|507.11|0
1627408730000|2021-07-27 17:58:50|509.33|506.93|509.51|507.11|509.51|507.11|509.33|506.93|0
1627408740000|2021-07-27 17:59:00|509.33|506.93|509.51|507.11|509.51|507.11|509.33|506.93|0
1627408750000|2021-07-27 17:59:10|509.33|506.93|509.51|507.11|509.51|507.11|509.33|506.93|0
1627408760000|2021-07-27 17:59:20|509.68|507.28|509.68|507.28|509.68|507.28|509.33|506.93|0
1627408770000|2021-07-27 17:59:30|509.51|507.11|509.33|506.93|509.51|507.11|509.33|506.93|0
1627408780000|2021-07-27 17:59:40|509.51|507.11|509.51|507.11|509.51|507.11|509.33|506.93|0
1627408790000|2021-07-27 17:59:50|509.33|506.93|509.15|506.75|509.33|506.93|509.15|506.75|0
1627408800000|2021-07-27 18:00:00|509.33|506.93|509.15|506.75|509.33|506.93|509.15|506.75|0
1627408810000|2021-07-27 18:00:10|508.97|506.57|509.33|506.93|509.33|506.93|508.97|506.57|0
1627408820000|2021-07-27 18:00:20|509.51|507.11|509.33|506.93|509.51|507.11|509.33|506.93|0
1627408830000|2021-07-27 18:00:30|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1627408840000|2021-07-27 18:00:40|509.33|506.93|509.51|507.11|509.68|507.28|509.33|506.93|0
1627408850000|2021-07-27 18:00:50|509.68|507.28|509.86|507.46|509.86|507.46|509.68|507.28|0
1627408860000|2021-07-27 18:01:00|509.51|507.11|509.33|506.93|509.51|507.11|509.15|506.75|0
1627408870000|2021-07-27 18:01:10|509.15|506.75|509.51|507.11|509.51|507.11|509.15|506.75|0
1627408880000|2021-07-27 18:01:20|509.68|507.28|510.57|508.17|510.57|508.17|509.68|507.28|0
1627408900000|2021-07-27 18:01:40|510.75|508.35|510.57|508.17|510.93|508.53|510.57|508.17|0
1627408910000|2021-07-27 18:01:50|510.93|508.53|511.11|508.71|511.11|508.71|510.75|508.35|0
1627408920000|2021-07-27 18:02:00|511.1|508.7|511.99|509.59|511.99|509.59|511.1|508.7|0
1627408930000|2021-07-27 18:02:10|511.82|509.42|511.46|509.06|511.82|509.42|511.46|509.06|0
1627408940000|2021-07-27 18:02:20|511.82|509.42|511.46|509.06|511.82|509.42|511.46|509.06|0
1627408950000|2021-07-27 18:02:30|511.28|508.88|511.1|508.7|511.46|509.06|511.1|508.7|0
1627408960000|2021-07-27 18:02:40|510.93|508.53|510.93|508.53|510.93|508.53|510.93|508.53|0
1627408970000|2021-07-27 18:02:50|510.75|508.35|510.57|508.17|510.75|508.35|510.57|508.17|0
1627408980000|2021-07-27 18:03:00|510.93|508.53|510.39|507.99|510.93|508.53|510.39|507.99|0
1627408990000|2021-07-27 18:03:10|510.22|507.82|510.22|507.82|510.39|507.99|510.22|507.82|0
1627409000000|2021-07-27 18:03:20|510.39|507.99|510.75|508.35|510.75|508.35|510.39|507.99|0
1627409010000|2021-07-27 18:03:30|510.93|508.53|510.57|508.17|510.93|508.53|510.57|508.17|0
1627409020000|2021-07-27 18:03:40|510.39|507.99|510.22|507.82|510.39|507.99|510.04|507.64|0
1627409030000|2021-07-27 18:03:50|510.39|507.99|509.86|507.46|510.39|507.99|509.86|507.46|0
1627409040000|2021-07-27 18:04:00|510.04|507.64|510.93|508.53|511.1|508.7|510.04|507.64|0
1627409050000|2021-07-27 18:04:10|511.1|508.7|510.93|508.53|511.1|508.7|510.93|508.53|0
1627409060000|2021-07-27 18:04:20|511.1|508.7|511.28|508.88|511.28|508.88|511.1|508.7|0
1627409070000|2021-07-27 18:04:30|511.1|508.7|510.93|508.53|511.1|508.7|510.93|508.53|0
1627409080000|2021-07-27 18:04:40|511.1|508.7|511.28|508.88|511.28|508.88|511.1|508.7|0
1627409090000|2021-07-27 18:04:50|511.1|508.7|511.28|508.88|511.28|508.88|511.1|508.7|0
1627409100000|2021-07-27 18:05:00|511.46|509.06|511.28|508.88|511.46|509.06|511.28|508.88|0
1627409110000|2021-07-27 18:05:10|511.1|508.7|511.46|509.06|511.46|509.06|511.1|508.7|0
1627409120000|2021-07-27 18:05:20|511.28|508.88|511.46|509.06|511.46|509.06|511.1|508.7|0
1627409130000|2021-07-27 18:05:30|511.64|509.24|511.28|508.88|511.64|509.24|511.28|508.88|0
1627409140000|2021-07-27 18:05:40|511.46|509.06|511.28|508.88|511.46|509.06|511.28|508.88|0
1627409150000|2021-07-27 18:05:50|511.1|508.7|511.1|508.7|511.1|508.7|511.1|508.7|0
1627409160000|2021-07-27 18:06:00|510.75|508.35|510.75|508.35|511.1|508.7|510.75|508.35|0
1627409170000|2021-07-27 18:06:10|510.93|508.53|510.48|508.08|510.93|508.53|510.39|507.99|0
1627409180000|2021-07-27 18:06:20|510.57|508.17|510.93|508.53|510.93|508.53|510.57|508.17|0
1627409190000|2021-07-27 18:06:30|510.75|508.35|510.93|508.53|510.93|508.53|510.75|508.35|0
1627409200000|2021-07-27 18:06:40|510.75|508.35|510.93|508.53|510.93|508.53|510.75|508.35|0
1627409210000|2021-07-27 18:06:50|511.1|508.7|511.28|508.88|511.28|508.88|511.1|508.7|0
1627409220000|2021-07-27 18:07:00|511.46|509.06|511.81|509.41|511.81|509.41|511.46|509.06|0
1627409230000|2021-07-27 18:07:10|511.99|509.59|511.81|509.41|511.99|509.59|511.81|509.41|0
1627409240000|2021-07-27 18:07:20|511.64|509.24|511.81|509.41|511.81|509.41|511.64|509.24|0
1627409250000|2021-07-27 18:07:30|511.99|509.59|511.64|509.24|511.99|509.59|511.64|509.24|0
1627409260000|2021-07-27 18:07:40|511.46|509.06|511.28|508.88|511.46|509.06|511.1|508.7|0
1627409270000|2021-07-27 18:07:50|511.46|509.06|511.46|509.06|511.46|509.06|511.46|509.06|0
1627409280000|2021-07-27 18:08:00|511.19|508.79|511.64|509.24|511.64|509.24|511.19|508.79|0
1627409290000|2021-07-27 18:08:10|511.81|509.41|511.81|509.41|511.81|509.41|511.46|509.06|0
1627409300000|2021-07-27 18:08:20|511.46|509.06|511.99|509.59|511.99|509.59|511.46|509.06|0
1627409310000|2021-07-27 18:08:30|511.81|509.41|511.99|509.59|511.99|509.59|511.81|509.41|0
1627409320000|2021-07-27 18:08:40|511.81|509.41|512.17|509.77|512.17|509.77|511.81|509.41|0
1627409330000|2021-07-27 18:08:50|511.99|509.59|511.99|509.59|511.99|509.59|511.81|509.41|0
1627409340000|2021-07-27 18:09:00|511.81|509.41|511.99|509.59|511.99|509.59|511.81|509.41|0
1627409350000|2021-07-27 18:09:10|512.08|509.68|512.17|509.77|512.17|509.77|512.08|509.68|0
1627409360000|2021-07-27 18:09:20|512.35|509.95|512.53|510.13|512.53|510.13|512.35|509.95|0
1627409370000|2021-07-27 18:09:30|512.35|509.95|512.53|510.13|512.53|510.13|512.35|509.95|0
1627409380000|2021-07-27 18:09:40|512.61|510.21|512.7|510.3|512.7|510.3|512.53|510.13|0
1627409390000|2021-07-27 18:09:50|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1627409400000|2021-07-27 18:10:00|512.88|510.48|513.06|510.66|513.06|510.66|512.88|510.48|0
1627409410000|2021-07-27 18:10:10|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1627409420000|2021-07-27 18:10:20|512.88|510.48|512.53|510.13|512.88|510.48|512.53|510.13|0
1627409430000|2021-07-27 18:10:30|512.7|510.3|512.7|510.3|512.7|510.3|512.53|510.13|0
1627409440000|2021-07-27 18:10:40|512.53|510.13|512.7|510.3|512.7|510.3|512.53|510.13|0
1627409450000|2021-07-27 18:10:50|512.88|510.48|513.42|511.02|513.42|511.02|512.88|510.48|0
1627409460000|2021-07-27 18:11:00|513.06|510.66|513.24|510.84|513.24|510.84|513.06|510.66|0
1627409470000|2021-07-27 18:11:10|513.06|510.66|512.7|510.3|513.06|510.66|512.7|510.3|0
1627409480000|2021-07-27 18:11:20|512.88|510.48|512.7|510.3|512.88|510.48|512.7|510.3|0
1627409490000|2021-07-27 18:11:30|512.53|510.13|512.7|510.3|512.7|510.3|512.53|510.13|0
1627409510000|2021-07-27 18:11:50|513.24|510.84|513.42|511.02|513.42|511.02|513.24|510.84|0
1627409520000|2021-07-27 18:12:00|513.06|510.66|513.06|510.66|513.06|510.66|513.06|510.66|0
1627409530000|2021-07-27 18:12:10|513.24|510.84|513.42|511.02|513.42|511.02|513.24|510.84|0
1627409540000|2021-07-27 18:12:20|513.59|511.19|513.95|511.55|513.95|511.55|513.59|511.19|0
1627409550000|2021-07-27 18:12:30|513.86|511.46|513.95|511.55|513.95|511.55|513.77|511.37|0
1627409570000|2021-07-27 18:12:50|513.77|511.37|513.77|511.37|513.77|511.37|513.77|511.37|0
1627409590000|2021-07-27 18:13:10|513.95|511.55|513.95|511.55|514.13|511.73|513.95|511.55|0
1627409610000|2021-07-27 18:13:30|514.13|511.73|514.04|511.64|514.13|511.73|514.04|511.64|0
1627409620000|2021-07-27 18:13:40|513.95|511.55|514.49|512.09|514.49|512.09|513.95|511.55|0
1627409640000|2021-07-27 18:14:00|514.48|512.08|514.48|512.08|514.66|512.26|514.31|511.91|0
1627409650000|2021-07-27 18:14:10|514.66|512.26|514.66|512.26|514.66|512.26|514.66|512.26|0
1627409670000|2021-07-27 18:14:30|514.75|512.35|514.84|512.44|514.84|512.44|514.75|512.35|0
1627409680000|2021-07-27 18:14:40|515.02|512.62|515.02|512.62|515.02|512.62|515.02|512.62|0
1627409690000|2021-07-27 18:14:50|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1627409700000|2021-07-27 18:15:00|515.38|512.98|515.73|513.33|515.73|513.33|515.38|512.98|0
1627409710000|2021-07-27 18:15:10|515.91|513.51|516.09|513.69|516.09|513.69|515.91|513.51|0
1627409720000|2021-07-27 18:15:20|516.27|513.87|516.45|514.05|516.45|514.05|516.27|513.87|0
1627409730000|2021-07-27 18:15:30|516.63|514.23|516.63|514.23|516.63|514.23|516.45|514.05|0
1627409740000|2021-07-27 18:15:40|516.81|514.41|516.81|514.41|516.81|514.41|516.81|514.41|0
1627409750000|2021-07-27 18:15:50|516.63|514.23|516.81|514.41|516.81|514.41|516.45|514.05|0
1627409770000|2021-07-27 18:16:10|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1627409780000|2021-07-27 18:16:20|516.81|514.41|516.81|514.41|516.81|514.41|516.81|514.41|0
1627409790000|2021-07-27 18:16:30|516.98|514.58|516.98|514.58|516.98|514.58|516.98|514.58|0
1627409820000|2021-07-27 18:17:00|517.52|515.12|517.52|515.12|517.7|515.3|517.34|514.94|0
1627409830000|2021-07-27 18:17:10|517.16|514.76|516.81|514.41|517.16|514.76|516.81|514.41|0
1627409840000|2021-07-27 18:17:20|516.98|514.58|516.45|514.05|516.98|514.58|516.45|514.05|0
1627409850000|2021-07-27 18:17:30|516.63|514.23|516.45|514.05|516.63|514.23|516.45|514.05|0
1627409860000|2021-07-27 18:17:40|516.63|514.23|516.27|513.87|516.63|514.23|516.27|513.87|0
1627409870000|2021-07-27 18:17:50|516.09|513.69|517.58|515.18|517.58|515.18|516.09|513.69|0
1627409880000|2021-07-27 18:18:00|517.76|515.36|518.12|515.72|518.12|515.72|517.76|515.36|0
1627409890000|2021-07-27 18:18:10|515.75|513.35|515.75|513.35|515.75|513.35|515.75|513.35|0
1627409900000|2021-07-27 18:18:20|515.93|513.53|515.93|513.53|515.93|513.53|515.93|513.53|0
1627409910000|2021-07-27 18:18:30|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1627409920000|2021-07-27 18:18:40|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1627409930000|2021-07-27 18:18:50|516.11|513.71|516.29|513.89|516.29|513.89|516.11|513.71|0
1627409940000|2021-07-27 18:19:00|516.46|514.06|516.29|513.89|516.46|514.06|516.29|513.89|0
1627409950000|2021-07-27 18:19:10|516.46|514.06|516.29|513.89|516.46|514.06|516.29|513.89|0
1627409960000|2021-07-27 18:19:20|516.46|514.06|516.46|514.06|516.64|514.24|516.46|514.06|0
1627409970000|2021-07-27 18:19:30|516.64|514.24|516.46|514.06|516.64|514.24|516.46|514.06|0
1627409980000|2021-07-27 18:19:40|516.29|513.89|516.11|513.71|516.29|513.89|516.11|513.71|0
1627409990000|2021-07-27 18:19:50|516.19|513.79|516.29|513.89|516.29|513.89|516.11|513.71|0
1627410000000|2021-07-27 18:20:00|516.11|513.71|516.64|514.24|516.64|514.24|516.11|513.71|0
1627410010000|2021-07-27 18:20:10|516.46|514.06|517|514.6|517|514.6|516.46|514.06|0
1627410030000|2021-07-27 18:20:30|517.18|514.78|516.82|514.42|517.18|514.78|516.64|514.24|0
1627410040000|2021-07-27 18:20:40|517|514.6|517|514.6|517|514.6|517|514.6|0
1627410050000|2021-07-27 18:20:50|517.18|514.78|517.18|514.78|517.18|514.78|517.18|514.78|0
1627410060000|2021-07-27 18:21:00|517|514.6|517|514.6|517|514.6|517|514.6|0
1627410070000|2021-07-27 18:21:10|517.18|514.78|517.18|514.78|517.36|514.96|517.18|514.78|0
1627410080000|2021-07-27 18:21:20|517|514.6|517.18|514.78|517.18|514.78|517|514.6|0
1627410090000|2021-07-27 18:21:30|517.36|514.96|517.36|514.96|517.36|514.96|517.36|514.96|0
1627410100000|2021-07-27 18:21:40|517.54|515.14|517.54|515.14|517.72|515.32|517.54|515.14|0
1627410110000|2021-07-27 18:21:50|517.72|515.32|517.54|515.14|517.72|515.32|517.54|515.14|0
1627410120000|2021-07-27 18:22:00|517.36|514.96|517.54|515.14|517.72|515.32|517.36|514.96|0
1627410130000|2021-07-27 18:22:10|517.72|515.32|517.72|515.32|517.72|515.32|517.72|515.32|0
1627410140000|2021-07-27 18:22:20|517.9|515.5|517.72|515.32|517.9|515.5|517.72|515.32|0
1627410150000|2021-07-27 18:22:30|517.9|515.5|518.07|515.67|518.07|515.67|517.9|515.5|0
1627410160000|2021-07-27 18:22:40|518.25|515.85|518.25|515.85|518.25|515.85|518.25|515.85|0
1627410170000|2021-07-27 18:22:50|518.43|516.03|518.07|515.67|518.43|516.03|518.07|515.67|0
1627410180000|2021-07-27 18:23:00|518.25|515.85|518.07|515.67|518.25|515.85|518.07|515.67|0
1627410190000|2021-07-27 18:23:10|518.25|515.85|518.25|515.85|518.25|515.85|518.07|515.67|0
1627410200000|2021-07-27 18:23:20|518.07|515.67|518.07|515.67|518.25|515.85|518.07|515.67|0
1627410210000|2021-07-27 18:23:30|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1627410220000|2021-07-27 18:23:40|517.72|515.32|517.72|515.32|517.9|515.5|517.72|515.32|0
1627410230000|2021-07-27 18:23:50|517.9|515.5|518.07|515.67|518.07|515.67|517.9|515.5|0
1627410240000|2021-07-27 18:24:00|518.25|515.85|518.25|515.85|518.25|515.85|518.25|515.85|0
1627410250000|2021-07-27 18:24:10|518.07|515.67|518.07|515.67|518.07|515.67|517.89|515.49|0
1627410260000|2021-07-27 18:24:20|517.89|515.49|517.54|515.14|518.07|515.67|517.54|515.14|0
1627410270000|2021-07-27 18:24:30|517.72|515.32|517.72|515.32|517.72|515.32|517.72|515.32|0
1627410280000|2021-07-27 18:24:40|517.8|515.4|517.8|515.4|517.8|515.4|517.8|515.4|0
1627410290000|2021-07-27 18:24:50|517.89|515.49|518.07|515.67|518.07|515.67|517.72|515.32|0
1627410300000|2021-07-27 18:25:00|518.25|515.85|518.43|516.03|518.43|516.03|518.25|515.85|0
1627410310000|2021-07-27 18:25:10|518.25|515.85|518.25|515.85|518.25|515.85|518.07|515.67|0
1627410320000|2021-07-27 18:25:20|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1627410330000|2021-07-27 18:25:30|517.98|515.58|518.07|515.67|518.07|515.67|517.98|515.58|0
1627410340000|2021-07-27 18:25:40|517.89|515.49|517.89|515.49|517.89|515.49|517.89|515.49|0
1627410350000|2021-07-27 18:25:50|517.8|515.4|517.8|515.4|517.8|515.4|517.8|515.4|0
1627410360000|2021-07-27 18:26:00|517.72|515.32|517.89|515.49|517.89|515.49|517.72|515.32|0
1627410370000|2021-07-27 18:26:10|518.07|515.67|518.25|515.85|518.25|515.85|518.07|515.67|0
1627410400000|2021-07-27 18:26:40|518.43|516.03|518.25|515.85|518.43|516.03|518.07|515.67|0
1627410420000|2021-07-27 18:27:00|518.07|515.67|517.89|515.49|518.07|515.67|517.89|515.49|0
1627410430000|2021-07-27 18:27:10|517.71|515.31|517.54|515.14|517.71|515.31|517.54|515.14|0
1627410440000|2021-07-27 18:27:20|517.36|514.96|517|514.6|517.36|514.96|517|514.6|0
1627410450000|2021-07-27 18:27:30|516.82|514.42|517|514.6|517|514.6|516.82|514.42|0
1627410460000|2021-07-27 18:27:40|516.91|514.51|516.82|514.42|516.91|514.51|516.64|514.24|0
1627410470000|2021-07-27 18:27:50|516.64|514.24|516.82|514.42|516.82|514.42|516.64|514.24|0
1627410480000|2021-07-27 18:28:00|517|514.6|517.18|514.78|517.18|514.78|517|514.6|0
1627410490000|2021-07-27 18:28:10|517|514.6|517|514.6|517|514.6|517|514.6|0
1627410500000|2021-07-27 18:28:20|516.73|514.33|516.64|514.24|517|514.6|516.64|514.24|0
1627410510000|2021-07-27 18:28:30|516.46|514.06|516.46|514.06|516.46|514.06|516.46|514.06|0
1627410520000|2021-07-27 18:28:40|516.64|514.24|516.64|514.24|516.64|514.24|516.64|514.24|0
1627410540000|2021-07-27 18:29:00|516.82|514.42|517.36|514.96|517.36|514.96|516.82|514.42|0
1627410550000|2021-07-27 18:29:10|517.53|515.13|517.53|515.13|517.53|515.13|517.53|515.13|0
1627410560000|2021-07-27 18:29:20|517.36|514.96|517|514.6|517.36|514.96|517|514.6|0
1627410570000|2021-07-27 18:29:30|517.18|514.78|517|514.6|517.18|514.78|517|514.6|0
1627410580000|2021-07-27 18:29:40|516.9|514.5|517|514.6|517|514.6|516.82|514.42|0
1627410590000|2021-07-27 18:29:50|517.18|514.78|517|514.6|517.18|514.78|517|514.6|0
1627410600000|2021-07-27 18:30:00|516.82|514.42|517|514.6|517|514.6|516.73|514.33|0
1627410610000|2021-07-27 18:30:10|516.82|514.42|516.82|514.42|516.82|514.42|516.64|514.24|0
1627410620000|2021-07-27 18:30:20|516.9|514.5|517.36|514.96|517.36|514.96|516.9|514.5|0
1627410630000|2021-07-27 18:30:30|517.18|514.78|517.18|514.78|517.18|514.78|517.18|514.78|0
1627410640000|2021-07-27 18:30:40|517|514.6|516.46|514.06|517|514.6|516.46|514.06|0
1627410650000|2021-07-27 18:30:50|516.55|514.15|516.46|514.06|516.64|514.24|516.46|514.06|0
1627410660000|2021-07-27 18:31:00|516.64|514.24|517.18|514.78|517.18|514.78|516.64|514.24|0
1627410670000|2021-07-27 18:31:10|517|514.6|517|514.6|517|514.6|517|514.6|0
1627410680000|2021-07-27 18:31:20|516.82|514.42|517|514.6|517|514.6|516.82|514.42|0
1627410690000|2021-07-27 18:31:30|517.18|514.78|517.18|514.78|517.18|514.78|517.18|514.78|0
1627410700000|2021-07-27 18:31:40|517.35|514.95|517.18|514.78|517.35|514.95|517.18|514.78|0
1627410710000|2021-07-27 18:31:50|517|514.6|517.18|514.78|517.18|514.78|517|514.6|0
1627410720000|2021-07-27 18:32:00|517.35|514.95|517.53|515.13|517.53|515.13|517.35|514.95|0
1627410730000|2021-07-27 18:32:10|517.44|515.04|517.62|515.22|517.62|515.22|517.35|514.95|0
1627410740000|2021-07-27 18:32:20|517.53|515.13|517.35|514.95|517.71|515.31|517.35|514.95|0
1627410750000|2021-07-27 18:32:30|517.53|515.13|517.53|515.13|517.53|515.13|517.35|514.95|0
1627410760000|2021-07-27 18:32:40|517.71|515.31|517.71|515.31|517.71|515.31|517.71|515.31|0
1627410770000|2021-07-27 18:32:50|517.89|515.49|517.89|515.49|517.89|515.49|517.89|515.49|0
1627410780000|2021-07-27 18:33:00|517.71|515.31|517.71|515.31|517.71|515.31|517.71|515.31|0
1627410790000|2021-07-27 18:33:10|517.53|515.13|517.17|514.77|517.53|515.13|517.17|514.77|0
1627410800000|2021-07-27 18:33:20|517.53|515.13|517.17|514.77|517.53|515.13|517.17|514.77|0
1627410810000|2021-07-27 18:33:30|517.35|514.95|517.17|514.77|517.35|514.95|517.17|514.77|0
1627410820000|2021-07-27 18:33:40|517.35|514.95|517.35|514.95|517.53|515.13|517.35|514.95|0
1627410830000|2021-07-27 18:33:50|517.53|515.13|517.17|514.77|517.53|515.13|517.17|514.77|0
1627410840000|2021-07-27 18:34:00|517.35|514.95|517.53|515.13|517.53|515.13|517.17|514.77|0
1627410850000|2021-07-27 18:34:10|517.35|514.95|517.35|514.95|517.53|515.13|517.35|514.95|0
1627410860000|2021-07-27 18:34:20|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1627410870000|2021-07-27 18:34:30|517|514.6|516.82|514.42|517|514.6|516.82|514.42|0
1627410880000|2021-07-27 18:34:40|516.9|514.5|516.82|514.42|517.17|514.77|516.82|514.42|0
1627410890000|2021-07-27 18:34:50|517|514.6|517|514.6|517.17|514.77|517|514.6|0
1627410900000|2021-07-27 18:35:00|517.17|514.77|517|514.6|517.17|514.77|517|514.6|0
1627410910000|2021-07-27 18:35:10|516.82|514.42|516.82|514.42|517|514.6|516.82|514.42|0
1627410920000|2021-07-27 18:35:20|517|514.6|517.17|514.77|517.17|514.77|516.82|514.42|0
1627410930000|2021-07-27 18:35:30|517.35|514.95|517.35|514.95|517.53|515.13|517.35|514.95|0
1627410940000|2021-07-27 18:35:40|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1627410950000|2021-07-27 18:35:50|517.35|514.95|517.53|515.13|517.53|515.13|516.99|514.59|0
1627410960000|2021-07-27 18:36:00|517.89|515.49|517.53|515.13|517.89|515.49|517.53|515.13|0
1627410970000|2021-07-27 18:36:10|517.71|515.31|517.53|515.13|517.8|515.4|517.53|515.13|0
1627410980000|2021-07-27 18:36:20|517.62|515.22|517.71|515.31|517.71|515.31|517.62|515.22|0
1627410990000|2021-07-27 18:36:30|517.89|515.49|517.89|515.49|517.89|515.49|517.71|515.31|0
1627411000000|2021-07-27 18:36:40|517.71|515.31|517.71|515.31|517.8|515.4|517.53|515.13|0
1627411010000|2021-07-27 18:36:50|517.89|515.49|517.71|515.31|517.89|515.49|517.71|515.31|0
1627411020000|2021-07-27 18:37:00|517.53|515.13|517.71|515.31|517.71|515.31|517.53|515.13|0
1627411030000|2021-07-27 18:37:10|517.62|515.22|517.53|515.13|517.62|515.22|517.53|515.13|0
1627411040000|2021-07-27 18:37:20|517.62|515.22|517.71|515.31|517.71|515.31|517.53|515.13|0
1627411050000|2021-07-27 18:37:30|517.53|515.13|517.71|515.31|517.71|515.31|517.53|515.13|0
1627411060000|2021-07-27 18:37:40|517.53|515.13|517.53|515.13|517.71|515.31|517.53|515.13|0
1627411080000|2021-07-27 18:38:00|517.35|514.95|517.35|514.95|517.35|514.95|517.17|514.77|0
1627411090000|2021-07-27 18:38:10|517.53|515.13|517.17|514.77|517.53|515.13|517.17|514.77|0
1627411100000|2021-07-27 18:38:20|517.53|515.13|517.71|515.31|517.71|515.31|517.53|515.13|0
1627411110000|2021-07-27 18:38:30|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1627411120000|2021-07-27 18:38:40|517.98|515.58|517.53|515.13|517.98|515.58|517.53|515.13|0
1627411130000|2021-07-27 18:38:50|517.35|514.95|517.35|514.95|517.35|514.95|517.17|514.77|0
1627411140000|2021-07-27 18:39:00|517.53|515.13|517.35|514.95|517.53|515.13|517.35|514.95|0
1627411150000|2021-07-27 18:39:10|517.17|514.77|517.17|514.77|517.26|514.86|517.17|514.77|0
1627411160000|2021-07-27 18:39:20|516.99|514.59|516.81|514.41|516.99|514.59|516.81|514.41|0
1627411170000|2021-07-27 18:39:30|516.64|514.24|516.81|514.41|516.81|514.41|516.64|514.24|0
1627411180000|2021-07-27 18:39:40|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1627411190000|2021-07-27 18:39:50|516.81|514.41|516.81|514.41|516.99|514.59|516.81|514.41|0
1627411200000|2021-07-27 18:40:00|517.17|514.77|517.35|514.95|517.35|514.95|517.08|514.68|0
1627411210000|2021-07-27 18:40:10|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1627411220000|2021-07-27 18:40:20|517.35|514.95|517.44|515.04|517.53|515.13|517.35|514.95|0
1627411230000|2021-07-27 18:40:30|517.53|515.13|517.35|514.95|517.53|515.13|517.35|514.95|0
1627411240000|2021-07-27 18:40:40|517.53|515.13|516.99|514.59|517.53|515.13|516.99|514.59|0
1627411250000|2021-07-27 18:40:50|517.17|514.77|516.99|514.59|517.17|514.77|516.81|514.41|0
1627411260000|2021-07-27 18:41:00|517.17|514.77|516.81|514.41|517.17|514.77|516.81|514.41|0
1627411270000|2021-07-27 18:41:10|516.63|514.23|516.81|514.41|516.81|514.41|516.63|514.23|0
1627411280000|2021-07-27 18:41:20|516.99|514.59|516.81|514.41|516.99|514.59|516.81|514.41|0
1627411290000|2021-07-27 18:41:30|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1627411300000|2021-07-27 18:41:40|516.81|514.41|516.46|514.06|516.81|514.41|516.46|514.06|0
1627411310000|2021-07-27 18:41:50|516.63|514.23|516.46|514.06|516.63|514.23|516.46|514.06|0
1627411320000|2021-07-27 18:42:00|516.28|513.88|516.28|513.88|516.46|514.06|516.28|513.88|0
1627411330000|2021-07-27 18:42:10|516.46|514.06|516.46|514.06|516.46|514.06|516.46|514.06|0
1627411340000|2021-07-27 18:42:20|516.28|513.88|516.46|514.06|516.46|514.06|516.28|513.88|0
1627411350000|2021-07-27 18:42:30|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1627411370000|2021-07-27 18:42:50|516.81|514.41|516.99|514.59|516.99|514.59|516.81|514.41|0
1627411390000|2021-07-27 18:43:10|516.81|514.41|516.81|514.41|516.81|514.41|516.81|514.41|0
1627411400000|2021-07-27 18:43:20|516.63|514.23|516.63|514.23|516.63|514.23|516.54|514.14|0
1627411410000|2021-07-27 18:43:30|516.72|514.32|516.45|514.05|516.81|514.41|516.45|514.05|0
1627411420000|2021-07-27 18:43:40|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1627411430000|2021-07-27 18:43:50|516.54|514.14|516.45|514.05|516.54|514.14|516.45|514.05|0
1627411440000|2021-07-27 18:44:00|516.63|514.23|516.81|514.41|516.81|514.41|516.45|514.05|0
1627411450000|2021-07-27 18:44:10|516.99|514.59|516.81|514.41|516.99|514.59|516.81|514.41|0
1627411460000|2021-07-27 18:44:20|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1627411470000|2021-07-27 18:44:30|516.45|514.05|516.81|514.41|516.81|514.41|516.45|514.05|0
1627411480000|2021-07-27 18:44:40|516.99|514.59|516.81|514.41|516.99|514.59|516.81|514.41|0
1627411500000|2021-07-27 18:45:00|516.99|514.59|517.17|514.77|517.17|514.77|516.81|514.41|0
1627411510000|2021-07-27 18:45:10|517.35|514.95|517.35|514.95|517.35|514.95|517.26|514.86|0
1627411520000|2021-07-27 18:45:20|517.53|515.13|517.71|515.31|517.71|515.31|517.53|515.13|0
1627411530000|2021-07-27 18:45:30|517.89|515.49|517.89|515.49|517.89|515.49|517.89|515.49|0
1627411540000|2021-07-27 18:45:40|517.71|515.31|517.71|515.31|517.89|515.49|517.71|515.31|0
1627411550000|2021-07-27 18:45:50|517.89|515.49|517.89|515.49|517.89|515.49|517.89|515.49|0
1627411560000|2021-07-27 18:46:00|518.07|515.67|518.24|515.84|518.24|515.84|518.07|515.67|0
1627411580000|2021-07-27 18:46:20|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1627411590000|2021-07-27 18:46:30|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1627411600000|2021-07-27 18:46:40|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1627411610000|2021-07-27 18:46:50|518.96|516.56|519.14|516.74|519.14|516.74|518.96|516.56|0
1627411620000|2021-07-27 18:47:00|519.32|516.92|519.14|516.74|519.32|516.92|518.96|516.56|0
1627411630000|2021-07-27 18:47:10|518.96|516.56|518.96|516.56|518.96|516.56|518.78|516.38|0
1627411640000|2021-07-27 18:47:20|518.78|516.38|518.78|516.38|518.78|516.38|518.6|516.2|0
1627411650000|2021-07-27 18:47:30|518.6|516.2|518.78|516.38|518.78|516.38|518.6|516.2|0
1627411660000|2021-07-27 18:47:40|518.42|516.02|518.42|516.02|518.69|516.29|518.42|516.02|0
1627411670000|2021-07-27 18:47:50|518.24|515.84|518.42|516.02|518.42|516.02|518.24|515.84|0
1627411680000|2021-07-27 18:48:00|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1627411690000|2021-07-27 18:48:10|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1627411700000|2021-07-27 18:48:20|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1627411710000|2021-07-27 18:48:30|519.5|517.1|519.5|517.1|519.5|517.1|519.32|516.92|0
1627411720000|2021-07-27 18:48:40|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1627411730000|2021-07-27 18:48:50|519.86|517.46|519.86|517.46|519.86|517.46|519.86|517.46|0
1627411740000|2021-07-27 18:49:00|519.68|517.28|519.58|517.18|519.68|517.28|519.58|517.18|0
1627411750000|2021-07-27 18:49:10|519.68|517.28|519.68|517.28|519.86|517.46|519.68|517.28|0
1627411760000|2021-07-27 18:49:20|519.86|517.46|519.86|517.46|519.86|517.46|519.68|517.28|0
1627411790000|2021-07-27 18:49:50|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1627411800000|2021-07-27 18:50:00|519.32|516.92|519.5|517.1|519.5|517.1|519.32|516.92|0
1627411810000|2021-07-27 18:50:10|519.68|517.28|519.32|516.92|519.68|517.28|519.32|516.92|0
1627411820000|2021-07-27 18:50:20|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1627411830000|2021-07-27 18:50:30|519.4|517|519.5|517.1|519.5|517.1|519.4|517|0
1627411840000|2021-07-27 18:50:40|519.68|517.28|519.86|517.46|519.86|517.46|519.68|517.28|0
1627411850000|2021-07-27 18:50:50|519.68|517.28|520.04|517.64|520.04|517.64|519.68|517.28|0
1627411860000|2021-07-27 18:51:00|519.86|517.46|519.86|517.46|520.04|517.64|519.86|517.46|0
1627411870000|2021-07-27 18:51:10|519.5|517.1|518.96|516.56|519.5|517.1|518.96|516.56|0
1627411880000|2021-07-27 18:51:20|518.78|516.38|518.6|516.2|518.78|516.38|518.42|516.02|0
1627411890000|2021-07-27 18:51:30|518.42|516.02|518.24|515.84|518.42|516.02|518.24|515.84|0
1627411900000|2021-07-27 18:51:40|518.06|515.66|518.06|515.66|518.24|515.84|518.06|515.66|0
1627411910000|2021-07-27 18:51:50|518.24|515.84|518.24|515.84|518.42|516.02|518.24|515.84|0
1627411920000|2021-07-27 18:52:00|518.06|515.66|518.42|516.02|518.42|516.02|518.06|515.66|0
1627411930000|2021-07-27 18:52:10|518.6|516.2|518.6|516.2|518.6|516.2|518.24|515.84|0
1627411940000|2021-07-27 18:52:20|518.78|516.38|518.78|516.38|518.78|516.38|518.6|516.2|0
1627411950000|2021-07-27 18:52:30|518.24|515.84|518.06|515.66|518.24|515.84|518.06|515.66|0
1627411960000|2021-07-27 18:52:40|518.15|515.75|518.24|515.84|518.24|515.84|518.06|515.66|0
1627411970000|2021-07-27 18:52:50|517.88|515.48|517.88|515.48|518.06|515.66|517.88|515.48|0
1627411980000|2021-07-27 18:53:00|517.79|515.39|517.7|515.3|517.88|515.48|517.7|515.3|0
1627411990000|2021-07-27 18:53:10|517.88|515.48|518.06|515.66|518.06|515.66|517.88|515.48|0
1627412000000|2021-07-27 18:53:20|517.97|515.57|517.7|515.3|517.97|515.57|517.7|515.3|0
1627412010000|2021-07-27 18:53:30|517.88|515.48|517.88|515.48|518.06|515.66|517.88|515.48|0
1627412020000|2021-07-27 18:53:40|518.06|515.66|517.7|515.3|518.06|515.66|517.7|515.3|0
1627412030000|2021-07-27 18:53:50|517.52|515.12|517.61|515.21|517.7|515.3|517.52|515.12|0
1627412040000|2021-07-27 18:54:00|517.79|515.39|517.88|515.48|517.88|515.48|517.7|515.3|0
1627412050000|2021-07-27 18:54:10|517.7|515.3|517.97|515.57|517.97|515.57|517.7|515.3|0
1627412060000|2021-07-27 18:54:20|518.06|515.66|517.7|515.3|518.06|515.66|517.7|515.3|0
1627412070000|2021-07-27 18:54:30|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1627412080000|2021-07-27 18:54:40|518.06|515.66|517.88|515.48|518.06|515.66|517.88|515.48|0
1627412090000|2021-07-27 18:54:50|518.06|515.66|517.97|515.57|518.06|515.66|517.97|515.57|0
1627412100000|2021-07-27 18:55:00|518.06|515.66|518.06|515.66|518.06|515.66|517.88|515.48|0
1627412110000|2021-07-27 18:55:10|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1627412120000|2021-07-27 18:55:20|518.06|515.66|518.6|516.2|518.6|516.2|518.06|515.66|0
1627412130000|2021-07-27 18:55:30|518.78|516.38|519.14|516.74|519.14|516.74|518.78|516.38|0
1627412140000|2021-07-27 18:55:40|519.32|516.92|519.5|517.1|519.5|517.1|519.32|516.92|0
1627412150000|2021-07-27 18:55:50|519.68|517.28|520.03|517.63|520.03|517.63|519.68|517.28|0
1627412160000|2021-07-27 18:56:00|520.21|517.81|519.85|517.45|520.21|517.81|519.85|517.45|0
1627412170000|2021-07-27 18:56:10|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1627412180000|2021-07-27 18:56:20|519.85|517.45|519.5|517.1|519.85|517.45|519.5|517.1|0
1627412190000|2021-07-27 18:56:30|519.68|517.28|520.03|517.63|520.03|517.63|519.68|517.28|0
1627412200000|2021-07-27 18:56:40|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1627412210000|2021-07-27 18:56:50|519.58|517.18|519.85|517.45|519.94|517.54|519.58|517.18|0
1627412220000|2021-07-27 18:57:00|520.03|517.63|520.03|517.63|520.21|517.81|520.03|517.63|0
1627412230000|2021-07-27 18:57:10|520.21|517.81|520.03|517.63|520.21|517.81|520.03|517.63|0
1627412250000|2021-07-27 18:57:30|519.85|517.45|519.85|517.45|520.03|517.63|519.85|517.45|0
1627412260000|2021-07-27 18:57:40|520.03|517.63|520.03|517.63|520.03|517.63|519.85|517.45|0
1627412270000|2021-07-27 18:57:50|519.85|517.45|520.03|517.63|520.03|517.63|519.85|517.45|0
1627412280000|2021-07-27 18:58:00|520.21|517.81|520.21|517.81|520.21|517.81|520.03|517.63|0
1627412290000|2021-07-27 18:58:10|520.03|517.63|520.21|517.81|520.21|517.81|520.03|517.63|0
1627412300000|2021-07-27 18:58:20|520.39|517.99|520.39|517.99|520.57|518.17|520.39|517.99|0
1627412310000|2021-07-27 18:58:30|520.57|518.17|520.39|517.99|520.57|518.17|520.39|517.99|0
1627412320000|2021-07-27 18:58:40|520.57|518.17|520.39|517.99|520.57|518.17|520.39|517.99|0
1627412330000|2021-07-27 18:58:50|520.57|518.17|520.57|518.17|520.57|518.17|520.57|518.17|0
1627412340000|2021-07-27 18:59:00|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1627412360000|2021-07-27 18:59:20|520.57|518.17|520.57|518.17|520.57|518.17|520.57|518.17|0
1627412370000|2021-07-27 18:59:30|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1627412380000|2021-07-27 18:59:40|521.79|519.39|521.79|519.39|521.79|519.39|521.79|519.39|0
1627412390000|2021-07-27 18:59:50|521.61|519.21|521.61|519.21|521.61|519.21|521.61|519.21|0
1627412400000|2021-07-27 19:00:00|520.61|518.21|521.15|518.75|521.15|518.75|520.61|518.21|0
1627412410000|2021-07-27 19:00:10|521.33|518.93|522.05|519.65|522.05|519.65|521.33|518.93|0
1627412420000|2021-07-27 19:00:20|521.87|519.47|522.05|519.65|522.05|519.65|521.87|519.47|0
1627412430000|2021-07-27 19:00:30|522.14|519.74|522.23|519.83|522.23|519.83|522.05|519.65|0
1627412440000|2021-07-27 19:00:40|522.59|520.19|522.23|519.83|522.59|520.19|522.05|519.65|0
1627412450000|2021-07-27 19:00:50|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627412460000|2021-07-27 19:01:00|522.95|520.55|522.41|520.01|522.95|520.55|522.41|520.01|0
1627412470000|2021-07-27 19:01:10|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412480000|2021-07-27 19:01:20|522.41|520.01|522.23|519.83|522.41|520.01|522.23|519.83|0
1627412490000|2021-07-27 19:01:30|522.41|520.01|522.41|520.01|522.41|520.01|522.23|519.83|0
1627412500000|2021-07-27 19:01:40|522.59|520.19|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412510000|2021-07-27 19:01:50|522.77|520.37|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412520000|2021-07-27 19:02:00|522.77|520.37|522.41|520.01|522.77|520.37|522.41|520.01|0
1627412530000|2021-07-27 19:02:10|522.59|520.19|522.77|520.37|522.77|520.37|522.49|520.09|0
1627412540000|2021-07-27 19:02:20|522.59|520.19|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412550000|2021-07-27 19:02:30|522.77|520.37|522.41|520.01|522.77|520.37|522.41|520.01|0
1627412560000|2021-07-27 19:02:40|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627412570000|2021-07-27 19:02:50|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412580000|2021-07-27 19:03:00|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627412590000|2021-07-27 19:03:10|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412600000|2021-07-27 19:03:20|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627412620000|2021-07-27 19:03:40|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1627412630000|2021-07-27 19:03:50|522.77|520.37|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412640000|2021-07-27 19:04:00|522.77|520.37|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412650000|2021-07-27 19:04:10|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412660000|2021-07-27 19:04:20|522.59|520.19|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412670000|2021-07-27 19:04:30|522.77|520.37|522.41|520.01|522.77|520.37|522.41|520.01|0
1627412690000|2021-07-27 19:04:50|522.23|519.83|521.87|519.47|522.23|519.83|521.87|519.47|0
1627412700000|2021-07-27 19:05:00|522.05|519.65|522.23|519.83|522.23|519.83|522.05|519.65|0
1627412710000|2021-07-27 19:05:10|522.05|519.65|522.05|519.65|522.05|519.65|521.87|519.47|0
1627412720000|2021-07-27 19:05:20|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627412730000|2021-07-27 19:05:30|522.41|520.01|522.59|520.19|522.59|520.19|522.23|519.83|0
1627412740000|2021-07-27 19:05:40|522.49|520.09|522.59|520.19|522.59|520.19|522.49|520.09|0
1627412750000|2021-07-27 19:05:50|522.77|520.37|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412760000|2021-07-27 19:06:00|522.77|520.37|522.95|520.55|522.95|520.55|522.77|520.37|0
1627412770000|2021-07-27 19:06:10|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627412780000|2021-07-27 19:06:20|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627412810000|2021-07-27 19:06:50|522.59|520.19|522.59|520.19|522.77|520.37|522.59|520.19|0
1627412820000|2021-07-27 19:07:00|522.41|520.01|522.23|519.83|522.41|520.01|522.23|519.83|0
1627412830000|2021-07-27 19:07:10|521.87|519.47|521.51|519.11|521.87|519.47|521.51|519.11|0
1627412840000|2021-07-27 19:07:20|521.69|519.29|521.33|518.93|521.69|519.29|521.33|518.93|0
1627412850000|2021-07-27 19:07:30|521.15|518.75|521.15|518.75|521.33|518.93|521.15|518.75|0
1627412860000|2021-07-27 19:07:40|521.33|518.93|521.15|518.75|521.33|518.93|521.15|518.75|0
1627412870000|2021-07-27 19:07:50|521.33|518.93|521.33|518.93|521.51|519.11|521.33|518.93|0
1627412880000|2021-07-27 19:08:00|521.23|518.83|521.87|519.47|521.87|519.47|521.23|518.83|0
1627412890000|2021-07-27 19:08:10|521.77|519.37|521.87|519.47|521.87|519.47|521.69|519.29|0
1627412900000|2021-07-27 19:08:20|522.05|519.65|522.05|519.65|522.23|519.83|522.05|519.65|0
1627412910000|2021-07-27 19:08:30|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627412920000|2021-07-27 19:08:40|522.05|519.65|522.05|519.65|522.23|519.83|522.05|519.65|0
1627412930000|2021-07-27 19:08:50|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627412940000|2021-07-27 19:09:00|522.05|519.65|521.87|519.47|522.05|519.65|521.87|519.47|0
1627412950000|2021-07-27 19:09:10|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1627412960000|2021-07-27 19:09:20|522.23|519.83|521.87|519.47|522.23|519.83|521.87|519.47|0
1627412970000|2021-07-27 19:09:30|522.05|519.65|522.05|519.65|522.05|519.65|521.87|519.47|0
1627412980000|2021-07-27 19:09:40|522.23|519.83|522.41|520.01|522.41|520.01|522.23|519.83|0
1627412990000|2021-07-27 19:09:50|522.58|520.18|522.94|520.54|522.94|520.54|522.58|520.18|0
1627413000000|2021-07-27 19:10:00|522.76|520.36|522.4|520|522.76|520.36|522.4|520|0
1627413010000|2021-07-27 19:10:10|522.23|519.83|522.23|519.83|522.4|520|522.13|519.73|0
1627413020000|2021-07-27 19:10:20|522.05|519.65|522.23|519.83|522.23|519.83|522.05|519.65|0
1627413030000|2021-07-27 19:10:30|522.05|519.65|522.05|519.65|522.05|519.65|521.87|519.47|0
1627413040000|2021-07-27 19:10:40|521.87|519.47|521.87|519.47|521.87|519.47|521.77|519.37|0
1627413050000|2021-07-27 19:10:50|521.69|519.29|521.33|518.93|521.69|519.29|521.33|518.93|0
1627413060000|2021-07-27 19:11:00|521.51|519.11|521.59|519.19|521.69|519.29|521.51|519.11|0
1627413070000|2021-07-27 19:11:10|521.33|518.93|521.51|519.11|521.51|519.11|521.33|518.93|0
1627413080000|2021-07-27 19:11:20|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1627413090000|2021-07-27 19:11:30|521.51|519.11|521.69|519.29|521.69|519.29|521.51|519.11|0
1627413100000|2021-07-27 19:11:40|521.51|519.11|521.15|518.75|521.51|519.11|521.15|518.75|0
1627413110000|2021-07-27 19:11:50|521.23|518.83|521.33|518.93|521.33|518.93|521.23|518.83|0
1627413120000|2021-07-27 19:12:00|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1627413130000|2021-07-27 19:12:10|521.15|518.75|520.97|518.57|521.33|518.93|520.97|518.57|0
1627413140000|2021-07-27 19:12:20|520.79|518.39|521.15|518.75|521.33|518.93|520.79|518.39|0
1627413150000|2021-07-27 19:12:30|520.97|518.57|521.15|518.75|521.15|518.75|520.97|518.57|0
1627413160000|2021-07-27 19:12:40|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1627413170000|2021-07-27 19:12:50|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627413180000|2021-07-27 19:13:00|520.79|518.39|520.87|518.47|520.87|518.47|520.79|518.39|0
1627413190000|2021-07-27 19:13:10|520.97|518.57|520.97|518.57|520.97|518.57|520.79|518.39|0
1627413200000|2021-07-27 19:13:20|520.79|518.39|520.43|518.03|520.79|518.39|520.43|518.03|0
1627413210000|2021-07-27 19:13:30|520.25|517.85|519.89|517.49|520.25|517.85|519.71|517.31|0
1627413220000|2021-07-27 19:13:40|519.71|517.31|519.97|517.57|519.97|517.57|519.71|517.31|0
1627413230000|2021-07-27 19:13:50|519.89|517.49|519.71|517.31|519.89|517.49|519.71|517.31|0
1627413240000|2021-07-27 19:14:00|519.89|517.49|519.89|517.49|520.07|517.67|519.89|517.49|0
1627413250000|2021-07-27 19:14:10|520.07|517.67|520.07|517.67|520.25|517.85|520.07|517.67|0
1627413260000|2021-07-27 19:14:20|520.15|517.75|520.07|517.67|520.25|517.85|520.07|517.67|0
1627413270000|2021-07-27 19:14:30|520.25|517.85|519.89|517.49|520.25|517.85|519.89|517.49|0
1627413280000|2021-07-27 19:14:40|520.07|517.67|520.25|517.85|520.25|517.85|520.07|517.67|0
1627413290000|2021-07-27 19:14:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627413300000|2021-07-27 19:15:00|520.25|517.85|520.43|518.03|520.61|518.21|520.25|517.85|0
1627413310000|2021-07-27 19:15:10|520.61|518.21|520.79|518.39|520.79|518.39|520.43|518.03|0
1627413320000|2021-07-27 19:15:20|520.96|518.56|521.14|518.74|521.14|518.74|520.79|518.39|0
1627413330000|2021-07-27 19:15:30|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1627413340000|2021-07-27 19:15:40|521.14|518.74|520.96|518.56|521.14|518.74|520.96|518.56|0
1627413350000|2021-07-27 19:15:50|521.14|518.74|520.96|518.56|521.14|518.74|520.96|518.56|0
1627413360000|2021-07-27 19:16:00|521.14|518.74|520.33|517.93|521.14|518.74|520.33|517.93|0
1627413370000|2021-07-27 19:16:10|520.25|517.85|520.07|517.67|520.25|517.85|520.07|517.67|0
1627413380000|2021-07-27 19:16:20|519.89|517.49|519.97|517.57|520.07|517.67|519.89|517.49|0
1627413390000|2021-07-27 19:16:30|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627413400000|2021-07-27 19:16:40|519.89|517.49|519.89|517.49|519.89|517.49|519.79|517.39|0
1627413410000|2021-07-27 19:16:50|519.71|517.31|519.89|517.49|519.89|517.49|519.71|517.31|0
1627413420000|2021-07-27 19:17:00|520.07|517.67|520.43|518.03|520.43|518.03|520.07|517.67|0
1627413430000|2021-07-27 19:17:10|520.25|517.85|520.25|517.85|520.25|517.85|520.25|517.85|0
1627413440000|2021-07-27 19:17:20|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627413450000|2021-07-27 19:17:30|520.15|517.75|519.89|517.49|520.15|517.75|519.89|517.49|0
1627413460000|2021-07-27 19:17:40|519.71|517.31|519.71|517.31|519.89|517.49|519.71|517.31|0
1627413470000|2021-07-27 19:17:50|519.79|517.39|519.53|517.13|519.79|517.39|519.53|517.13|0
1627413480000|2021-07-27 19:18:00|519.71|517.31|519.71|517.31|519.71|517.31|519.53|517.13|0
1627413490000|2021-07-27 19:18:10|519.53|517.13|519.53|517.13|519.71|517.31|519.53|517.13|0
1627413500000|2021-07-27 19:18:20|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1627413510000|2021-07-27 19:18:30|519.79|517.39|519.89|517.49|519.89|517.49|519.79|517.39|0
1627413520000|2021-07-27 19:18:40|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1627413530000|2021-07-27 19:18:50|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627413540000|2021-07-27 19:19:00|520.24|517.84|520.78|518.38|520.78|518.38|520.24|517.84|0
1627413550000|2021-07-27 19:19:10|520.6|518.2|520.42|518.02|520.6|518.2|520.24|517.84|0
1627413560000|2021-07-27 19:19:20|520.24|517.84|520.07|517.67|520.24|517.84|520.07|517.67|0
1627413570000|2021-07-27 19:19:30|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627413590000|2021-07-27 19:19:50|520.07|517.67|520.33|517.93|520.42|518.02|520.07|517.67|0
1627413600000|2021-07-27 19:20:00|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627413610000|2021-07-27 19:20:10|520.24|517.84|520.24|517.84|520.42|518.02|520.06|517.66|0
1627413620000|2021-07-27 19:20:20|520.6|518.2|520.6|518.2|520.6|518.2|520.42|518.02|0
1627413630000|2021-07-27 19:20:30|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627413640000|2021-07-27 19:20:40|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627413650000|2021-07-27 19:20:50|520.6|518.2|520.78|518.38|520.78|518.38|520.6|518.2|0
1627413660000|2021-07-27 19:21:00|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1627413670000|2021-07-27 19:21:10|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627413680000|2021-07-27 19:21:20|520.6|518.2|520.6|518.2|520.6|518.2|520.42|518.02|0
1627413690000|2021-07-27 19:21:30|520.69|518.29|520.6|518.2|520.78|518.38|520.6|518.2|0
1627413700000|2021-07-27 19:21:40|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1627413710000|2021-07-27 19:21:50|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1627413720000|2021-07-27 19:22:00|520.33|517.93|520.6|518.2|520.6|518.2|520.33|517.93|0
1627413730000|2021-07-27 19:22:10|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627413740000|2021-07-27 19:22:20|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627413750000|2021-07-27 19:22:30|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627413770000|2021-07-27 19:22:50|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627413780000|2021-07-27 19:23:00|520.78|518.38|520.42|518.02|520.78|518.38|520.42|518.02|0
1627413790000|2021-07-27 19:23:10|520.24|517.84|520.42|518.02|520.42|518.02|520.24|517.84|0
1627413800000|2021-07-27 19:23:20|520.24|517.84|520.24|517.84|520.24|517.84|520.06|517.66|0
1627413810000|2021-07-27 19:23:30|520.42|518.02|520.69|518.29|520.69|518.29|520.42|518.02|0
1627413820000|2021-07-27 19:23:40|520.6|518.2|520.6|518.2|520.78|518.38|520.6|518.2|0
1627413830000|2021-07-27 19:23:50|520.42|518.02|519.88|517.48|520.42|518.02|519.88|517.48|0
1627413840000|2021-07-27 19:24:00|520.06|517.66|520.42|518.02|520.42|518.02|520.06|517.66|0
1627413850000|2021-07-27 19:24:10|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627413860000|2021-07-27 19:24:20|520.42|518.02|520.42|518.02|520.42|518.02|520.24|517.84|0
1627413870000|2021-07-27 19:24:30|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627413880000|2021-07-27 19:24:40|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627413890000|2021-07-27 19:24:50|520.24|517.84|520.42|518.02|520.42|518.02|520.24|517.84|0
1627413900000|2021-07-27 19:25:00|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627413910000|2021-07-27 19:25:10|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627413920000|2021-07-27 19:25:20|520.42|518.02|520.24|517.84|520.51|518.11|520.24|517.84|0
1627413930000|2021-07-27 19:25:30|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1627413940000|2021-07-27 19:25:40|520.78|518.38|520.78|518.38|520.96|518.56|520.78|518.38|0
1627413960000|2021-07-27 19:26:00|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627413980000|2021-07-27 19:26:20|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1627413990000|2021-07-27 19:26:30|520.6|518.2|520.69|518.29|520.78|518.38|520.6|518.2|0
1627414000000|2021-07-27 19:26:40|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627414010000|2021-07-27 19:26:50|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414020000|2021-07-27 19:27:00|520.69|518.29|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414030000|2021-07-27 19:27:10|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414040000|2021-07-27 19:27:20|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627414050000|2021-07-27 19:27:30|521.14|518.74|520.96|518.56|521.14|518.74|520.96|518.56|0
1627414060000|2021-07-27 19:27:40|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414070000|2021-07-27 19:27:50|520.78|518.38|520.69|518.29|520.78|518.38|520.69|518.29|0
1627414080000|2021-07-27 19:28:00|520.78|518.38|520.78|518.38|520.78|518.38|520.42|518.02|0
1627414090000|2021-07-27 19:28:10|520.69|518.29|520.6|518.2|520.69|518.29|520.6|518.2|0
1627414100000|2021-07-27 19:28:20|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414110000|2021-07-27 19:28:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627414120000|2021-07-27 19:28:40|520.69|518.29|520.6|518.2|520.69|518.29|520.6|518.2|0
1627414130000|2021-07-27 19:28:50|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627414140000|2021-07-27 19:29:00|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627414150000|2021-07-27 19:29:10|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627414160000|2021-07-27 19:29:20|520.33|517.93|520.42|518.02|520.42|518.02|520.33|517.93|0
1627414170000|2021-07-27 19:29:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627414180000|2021-07-27 19:29:40|520.6|518.2|520.78|518.38|520.78|518.38|520.6|518.2|0
1627414190000|2021-07-27 19:29:50|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627414200000|2021-07-27 19:30:00|520.78|518.38|520.6|518.2|520.78|518.38|520.6|518.2|0
1627414210000|2021-07-27 19:30:10|520.42|518.02|519.88|517.48|520.42|518.02|519.88|517.48|0
1627414220000|2021-07-27 19:30:20|519.7|517.3|519.52|517.12|519.7|517.3|519.52|517.12|0
1627414230000|2021-07-27 19:30:30|519.7|517.3|519.7|517.3|519.7|517.3|519.52|517.12|0
1627414240000|2021-07-27 19:30:40|519.52|517.12|519.52|517.12|519.52|517.12|519.34|516.94|0
1627414250000|2021-07-27 19:30:50|519.34|516.94|519.16|516.76|519.34|516.94|519.16|516.76|0
1627414260000|2021-07-27 19:31:00|519.52|517.12|519.16|516.76|519.52|517.12|519.16|516.76|0
1627414270000|2021-07-27 19:31:10|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627414280000|2021-07-27 19:31:20|519.52|517.12|520.06|517.66|520.06|517.66|519.52|517.12|0
1627414300000|2021-07-27 19:31:40|520.24|517.84|520.6|518.2|520.6|518.2|520.24|517.84|0
1627414310000|2021-07-27 19:31:50|520.96|518.56|520.6|518.2|521.14|518.74|520.6|518.2|0
1627414320000|2021-07-27 19:32:00|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627414330000|2021-07-27 19:32:10|520.42|518.02|520.24|517.84|520.42|518.02|519.97|517.57|0
1627414340000|2021-07-27 19:32:20|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627414350000|2021-07-27 19:32:30|520.6|518.2|520.78|518.38|520.96|518.56|520.6|518.2|0
1627414360000|2021-07-27 19:32:40|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1627414370000|2021-07-27 19:32:50|520.24|517.84|520.6|518.2|520.6|518.2|520.24|517.84|0
1627414380000|2021-07-27 19:33:00|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627414390000|2021-07-27 19:33:10|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627414400000|2021-07-27 19:33:20|520.6|518.2|520.78|518.38|520.78|518.38|520.6|518.2|0
1627414410000|2021-07-27 19:33:30|520.6|518.2|520.6|518.2|520.6|518.2|520.42|518.02|0
1627414420000|2021-07-27 19:33:40|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1627414430000|2021-07-27 19:33:50|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1627414440000|2021-07-27 19:34:00|520.24|517.84|520.06|517.66|520.24|517.84|520.06|517.66|0
1627414450000|2021-07-27 19:34:10|519.88|517.48|519.7|517.3|519.88|517.48|519.7|517.3|0
1627414460000|2021-07-27 19:34:20|519.88|517.48|519.7|517.3|519.88|517.48|519.7|517.3|0
1627414470000|2021-07-27 19:34:30|519.88|517.48|520.06|517.66|520.06|517.66|519.7|517.3|0
1627414480000|2021-07-27 19:34:40|519.7|517.3|519.52|517.12|519.7|517.3|519.52|517.12|0
1627414490000|2021-07-27 19:34:50|519.7|517.3|519.7|517.3|519.7|517.3|519.52|517.12|0
1627414500000|2021-07-27 19:35:00|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627414510000|2021-07-27 19:35:10|519.16|516.76|519.16|516.76|519.34|516.94|519.16|516.76|0
1627414520000|2021-07-27 19:35:20|519.34|516.94|518.44|516.04|519.34|516.94|518.44|516.04|0
1627414530000|2021-07-27 19:35:30|518.62|516.22|518.44|516.04|518.62|516.22|518.44|516.04|0
1627414540000|2021-07-27 19:35:40|518.62|516.22|518.71|516.31|518.71|516.31|518.62|516.22|0
1627414550000|2021-07-27 19:35:50|518.8|516.4|518.62|516.22|518.8|516.4|518.62|516.22|0
1627414560000|2021-07-27 19:36:00|518.8|516.4|518.44|516.04|518.8|516.4|518.44|516.04|0
1627414580000|2021-07-27 19:36:20|518.62|516.22|518.62|516.22|518.8|516.4|518.62|516.22|0
1627414590000|2021-07-27 19:36:30|518.44|516.04|518.44|516.04|518.62|516.22|518.44|516.04|0
1627414600000|2021-07-27 19:36:40|518.62|516.22|518.53|516.13|518.62|516.22|518.44|516.04|0
1627414610000|2021-07-27 19:36:50|518.44|516.04|518.44|516.04|518.44|516.04|518.44|516.04|0
1627414620000|2021-07-27 19:37:00|518.26|515.86|518.44|516.04|518.44|516.04|518.26|515.86|0
1627414630000|2021-07-27 19:37:10|518.8|516.4|518.26|515.86|518.8|516.4|518.26|515.86|0
1627414640000|2021-07-27 19:37:20|518.44|516.04|518.62|516.22|518.62|516.22|518.44|516.04|0
1627414650000|2021-07-27 19:37:30|518.98|516.58|518.98|516.58|519.16|516.76|518.98|516.58|0
1627414660000|2021-07-27 19:37:40|518.8|516.4|518.98|516.58|518.98|516.58|518.62|516.22|0
1627414670000|2021-07-27 19:37:50|519.16|516.76|519.52|517.12|519.52|517.12|519.16|516.76|0
1627414680000|2021-07-27 19:38:00|519.34|516.94|519.7|517.3|519.7|517.3|519.34|516.94|0
1627414690000|2021-07-27 19:38:10|519.52|517.12|519.88|517.48|519.88|517.48|519.52|517.12|0
1627414700000|2021-07-27 19:38:20|519.78|517.38|519.88|517.48|520.06|517.66|519.78|517.38|0
1627414710000|2021-07-27 19:38:30|520.06|517.66|520.06|517.66|520.24|517.84|520.06|517.66|0
1627414720000|2021-07-27 19:38:40|519.7|517.3|519.43|517.03|519.7|517.3|519.43|517.03|0
1627414730000|2021-07-27 19:38:50|519.7|517.3|519.88|517.48|519.88|517.48|519.7|517.3|0
1627414740000|2021-07-27 19:39:00|519.96|517.56|519.7|517.3|519.96|517.56|519.7|517.3|0
1627414750000|2021-07-27 19:39:10|519.88|517.48|520.06|517.66|520.06|517.66|519.88|517.48|0
1627414760000|2021-07-27 19:39:20|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627414770000|2021-07-27 19:39:30|520.06|517.66|519.7|517.3|520.06|517.66|519.7|517.3|0
1627414780000|2021-07-27 19:39:40|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1627414790000|2021-07-27 19:39:50|519.7|517.3|519.7|517.3|519.7|517.3|519.6|517.2|0
1627414800000|2021-07-27 19:40:00|519.34|516.94|519.34|516.94|519.34|516.94|519.25|516.85|0
1627414810000|2021-07-27 19:40:10|519.52|517.12|518.8|516.4|519.52|517.12|518.8|516.4|0
1627414820000|2021-07-27 19:40:20|518.62|516.22|518.62|516.22|518.62|516.22|518.62|516.22|0
1627414830000|2021-07-27 19:40:30|518.8|516.4|518.8|516.4|518.98|516.58|518.8|516.4|0
1627414840000|2021-07-27 19:40:40|518.44|516.04|518.44|516.04|518.44|516.04|518.44|516.04|0
1627414850000|2021-07-27 19:40:50|518.62|516.22|518.44|516.04|518.62|516.22|518.44|516.04|0
1627414860000|2021-07-27 19:41:00|518.62|516.22|518.44|516.04|518.62|516.22|518.44|516.04|0
1627414870000|2021-07-27 19:41:10|518.26|515.86|518.44|516.04|518.44|516.04|518.26|515.86|0
1627414890000|2021-07-27 19:41:30|518.62|516.22|518.62|516.22|518.62|516.22|518.44|516.04|0
1627414900000|2021-07-27 19:41:40|518.8|516.4|518.62|516.22|518.8|516.4|518.62|516.22|0
1627414910000|2021-07-27 19:41:50|518.8|516.4|518.62|516.22|518.8|516.4|518.62|516.22|0
1627414920000|2021-07-27 19:42:00|518.8|516.4|518.98|516.58|519.07|516.67|518.8|516.4|0
1627414930000|2021-07-27 19:42:10|518.8|516.4|518.98|516.58|518.98|516.58|518.62|516.22|0
1627414940000|2021-07-27 19:42:20|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627414950000|2021-07-27 19:42:30|518.98|516.58|518.98|516.58|519.07|516.67|518.98|516.58|0
1627414960000|2021-07-27 19:42:40|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627414970000|2021-07-27 19:42:50|518.98|516.58|519.34|516.94|519.34|516.94|518.98|516.58|0
1627414980000|2021-07-27 19:43:00|519.7|517.3|519.7|517.3|519.7|517.3|519.52|517.12|0
1627414990000|2021-07-27 19:43:10|519.52|517.12|519.7|517.3|519.7|517.3|519.52|517.12|0
1627415000000|2021-07-27 19:43:20|519.52|517.12|519.88|517.48|519.88|517.48|519.34|516.94|0
1627415020000|2021-07-27 19:43:40|520.06|517.66|520.06|517.66|520.06|517.66|519.88|517.48|0
1627415030000|2021-07-27 19:43:50|520.41|518.01|520.59|518.19|520.59|518.19|520.41|518.01|0
1627415040000|2021-07-27 19:44:00|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1627415050000|2021-07-27 19:44:10|520.59|518.19|520.5|518.1|520.77|518.37|520.5|518.1|0
1627415060000|2021-07-27 19:44:20|520.59|518.19|520.95|518.55|520.95|518.55|520.59|518.19|0
1627415080000|2021-07-27 19:44:40|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1627415100000|2021-07-27 19:45:00|521.49|519.09|522.03|519.63|522.03|519.63|521.49|519.09|0
1627415110000|2021-07-27 19:45:10|522.39|519.99|522.21|519.81|522.57|520.17|522.21|519.81|0
1627415120000|2021-07-27 19:45:20|522.12|519.72|522.21|519.81|522.21|519.81|522.12|519.72|0
1627415130000|2021-07-27 19:45:30|521.85|519.45|522.03|519.63|522.21|519.81|521.85|519.45|0
1627415150000|2021-07-27 19:45:50|521.67|519.27|521.31|518.91|521.67|519.27|521.13|518.73|0
1627415160000|2021-07-27 19:46:00|521.13|518.73|520.95|518.55|521.13|518.73|520.95|518.55|0
1627415170000|2021-07-27 19:46:10|520.86|518.46|521.31|518.91|521.31|518.91|520.86|518.46|0
1627415180000|2021-07-27 19:46:20|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1627415190000|2021-07-27 19:46:30|521.31|518.91|521.13|518.73|521.31|518.91|521.13|518.73|0
1627415200000|2021-07-27 19:46:40|520.95|518.55|520.59|518.19|520.95|518.55|520.59|518.19|0
1627415210000|2021-07-27 19:46:50|520.23|517.83|520.77|518.37|520.77|518.37|520.23|517.83|0
1627415220000|2021-07-27 19:47:00|520.59|518.19|520.77|518.37|520.77|518.37|520.41|518.01|0
1627415230000|2021-07-27 19:47:10|520.95|518.55|520.95|518.55|521.13|518.73|520.95|518.55|0
1627415240000|2021-07-27 19:47:20|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1627415250000|2021-07-27 19:47:30|520.95|518.55|520.77|518.37|520.95|518.55|520.77|518.37|0
1627415260000|2021-07-27 19:47:40|520.95|518.55|521.13|518.73|521.13|518.73|520.95|518.55|0
1627415270000|2021-07-27 19:47:50|521.31|518.91|521.31|518.91|521.31|518.91|521.22|518.82|0
1627415280000|2021-07-27 19:48:00|521.13|518.73|521.13|518.73|521.13|518.73|520.95|518.55|0
1627415290000|2021-07-27 19:48:10|521.31|518.91|520.95|518.55|521.31|518.91|520.95|518.55|0
1627415300000|2021-07-27 19:48:20|521.13|518.73|520.77|518.37|521.13|518.73|520.77|518.37|0
1627415310000|2021-07-27 19:48:30|520.59|518.19|520.95|518.55|520.95|518.55|520.59|518.19|0
1627415320000|2021-07-27 19:48:40|520.77|518.37|520.77|518.37|520.95|518.55|520.77|518.37|0
1627415330000|2021-07-27 19:48:50|520.95|518.55|521.13|518.73|521.13|518.73|520.95|518.55|0
1627415340000|2021-07-27 19:49:00|521.31|518.91|521.49|519.09|521.49|519.09|521.31|518.91|0
1627415350000|2021-07-27 19:49:10|521.31|518.91|521.49|519.09|521.49|519.09|521.31|518.91|0
1627415360000|2021-07-27 19:49:20|521.85|519.45|522.03|519.63|522.03|519.63|521.85|519.45|0
1627415370000|2021-07-27 19:49:30|521.85|519.45|521.67|519.27|521.85|519.45|521.49|519.09|0
1627415380000|2021-07-27 19:49:40|521.49|519.09|521.49|519.09|521.49|519.09|521.13|518.73|0
1627415390000|2021-07-27 19:49:50|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1627415400000|2021-07-27 19:50:00|522.75|520.35|522.39|519.99|522.75|520.35|522.21|519.81|0
1627415410000|2021-07-27 19:50:10|522.75|520.35|523.29|520.89|523.29|520.89|522.75|520.35|0
1627415420000|2021-07-27 19:50:20|523.11|520.71|523.11|520.71|523.29|520.89|523.11|520.71|0
1627415430000|2021-07-27 19:50:30|523.29|520.89|523.29|520.89|523.29|520.89|523.29|520.89|0
1627415440000|2021-07-27 19:50:40|523.65|521.25|523.47|521.07|523.65|521.25|523.29|520.89|0
1627415450000|2021-07-27 19:50:50|523.65|521.25|524.01|521.61|524.01|521.61|523.65|521.25|0
1627415460000|2021-07-27 19:51:00|523.47|521.07|523.29|520.89|523.47|521.07|523.11|520.71|0
1627415470000|2021-07-27 19:51:10|523.47|521.07|523.29|520.89|523.47|521.07|523.11|520.71|0
1627415480000|2021-07-27 19:51:20|523.11|520.71|523.47|521.07|523.47|521.07|523.11|520.71|0
1627415490000|2021-07-27 19:51:30|523.65|521.25|523.65|521.25|523.83|521.43|523.65|521.25|0
1627415500000|2021-07-27 19:51:40|523.83|521.43|523.29|520.89|523.83|521.43|523.29|520.89|0
1627415510000|2021-07-27 19:51:50|523.11|520.71|523.11|520.71|523.11|520.71|522.93|520.53|0
1627415520000|2021-07-27 19:52:00|523.47|521.07|523.73|521.33|523.83|521.43|523.47|521.07|0
1627415530000|2021-07-27 19:52:10|523.47|521.07|523.73|521.33|523.83|521.43|523.47|521.07|0
1627415540000|2021-07-27 19:52:20|523.65|521.25|523.47|521.07|523.65|521.25|523.29|520.89|0
1627415550000|2021-07-27 19:52:30|523.65|521.25|523.83|521.43|523.83|521.43|523.65|521.25|0
1627415560000|2021-07-27 19:52:40|523.65|521.25|523.65|521.25|523.65|521.25|523.47|521.07|0
1627415570000|2021-07-27 19:52:50|523.83|521.43|523.47|521.07|523.83|521.43|523.47|521.07|0
1627415580000|2021-07-27 19:53:00|523.29|520.89|523.65|521.25|523.65|521.25|523.29|520.89|0
1627415590000|2021-07-27 19:53:10|523.47|521.07|523.55|521.15|523.65|521.25|523.47|521.07|0
1627415600000|2021-07-27 19:53:20|523.83|521.43|523.47|521.07|523.83|521.43|523.47|521.07|0
1627415610000|2021-07-27 19:53:30|523.29|520.89|523.29|520.89|523.29|520.89|523.29|520.89|0
1627415620000|2021-07-27 19:53:40|523.47|521.07|523.83|521.43|523.83|521.43|523.47|521.07|0
1627415630000|2021-07-27 19:53:50|524.01|521.61|524.01|521.61|524.19|521.79|524.01|521.61|0
1627415640000|2021-07-27 19:54:00|524.19|521.79|524.55|522.15|524.55|522.15|524.19|521.79|0
1627415650000|2021-07-27 19:54:10|524.37|521.97|524.55|522.15|524.55|522.15|524.37|521.97|0
1627415660000|2021-07-27 19:54:20|524.19|521.79|524.55|522.15|524.55|522.15|524.19|521.79|0
1627415670000|2021-07-27 19:54:30|524.73|522.33|524.73|522.33|524.73|522.33|524.55|522.15|0
1627415680000|2021-07-27 19:54:40|524.55|522.15|524.55|522.15|525.09|522.69|524.55|522.15|0
1627415690000|2021-07-27 19:54:50|523.65|521.25|523.65|521.25|523.65|521.25|523.01|520.61|0
1627415700000|2021-07-27 19:55:00|524.01|521.61|523.83|521.43|524.01|521.61|523.47|521.07|0
1627415710000|2021-07-27 19:55:10|524.01|521.61|524.19|521.79|524.19|521.79|523.65|521.25|0
1627415720000|2021-07-27 19:55:20|524.37|521.97|524.45|522.05|524.55|522.15|524.37|521.97|0
1627415730000|2021-07-27 19:55:30|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627415740000|2021-07-27 19:55:40|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1627415750000|2021-07-27 19:55:50|524.01|521.61|524.01|521.61|524.19|521.79|524.01|521.61|0
1627415760000|2021-07-27 19:56:00|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1627415770000|2021-07-27 19:56:10|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627415780000|2021-07-27 19:56:20|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627415790000|2021-07-27 19:56:30|524.55|522.15|524.55|522.15|524.73|522.33|524.55|522.15|0
1627415800000|2021-07-27 19:56:40|524.73|522.33|525.09|522.69|525.09|522.69|524.73|522.33|0
1627415810000|2021-07-27 19:56:50|525.27|522.87|525.27|522.87|525.27|522.87|525.09|522.69|0
1627415820000|2021-07-27 19:57:00|525.45|523.05|525.45|523.05|525.63|523.23|525.45|523.05|0
1627415830000|2021-07-27 19:57:10|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627415840000|2021-07-27 19:57:20|525.99|523.59|525.99|523.59|525.99|523.59|525.81|523.41|0
1627415850000|2021-07-27 19:57:30|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627415860000|2021-07-27 19:57:40|526.35|523.95|526.71|524.31|526.71|524.31|526.35|523.95|0
1627415880000|2021-07-27 19:58:00|526.89|524.49|526.53|524.13|526.89|524.49|526.53|524.13|0
1627415890000|2021-07-27 19:58:10|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627415900000|2021-07-27 19:58:20|526.71|524.31|526.89|524.49|526.89|524.49|526.71|524.31|0
1627415910000|2021-07-27 19:58:30|527.07|524.67|526.71|524.31|527.07|524.67|526.71|524.31|0
1627415920000|2021-07-27 19:58:40|526.89|524.49|527.07|524.67|527.07|524.67|526.89|524.49|0
1627415930000|2021-07-27 19:58:50|526.89|524.49|526.71|524.31|526.89|524.49|526.71|524.31|0
1627415940000|2021-07-27 19:59:00|527.07|524.67|526.53|524.13|527.07|524.67|526.53|524.13|0
1627415950000|2021-07-27 19:59:10|526.71|524.31|526.53|524.13|526.89|524.49|526.53|524.13|0
1627415960000|2021-07-27 19:59:20|526.35|523.95|526.71|524.31|526.71|524.31|526.35|523.95|0
1627415970000|2021-07-27 19:59:30|526.53|524.13|526.71|524.31|526.71|524.31|526.53|524.13|0
1627415980000|2021-07-27 19:59:40|526.89|524.49|527.61|525.21|527.61|525.21|526.89|524.49|0
1627415990000|2021-07-27 19:59:50|527.43|525.03|527.43|525.03|527.43|525.03|527.07|524.67|0
1627416000000|2021-07-27 20:00:00|527.07|524.67|526.89|524.49|527.07|524.67|526.89|524.49|0
1627416010000|2021-07-27 20:00:10|527.07|524.67|526.71|524.31|527.07|524.67|526.71|524.31|0
1627416020000|2021-07-27 20:00:20|526.89|524.49|526.71|524.31|526.89|524.49|526.71|524.31|0
1627416030000|2021-07-27 20:00:30|526.35|523.95|526.35|523.95|526.53|524.13|526.35|523.95|0
1627416040000|2021-07-27 20:00:40|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1627416050000|2021-07-27 20:00:50|525.99|523.59|525.63|523.23|525.99|523.59|525.45|523.05|0
1627416060000|2021-07-27 20:01:00|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1627416080000|2021-07-27 20:01:20|525.89|523.49|527.07|524.67|527.07|524.67|525.89|523.49|0
1627416090000|2021-07-27 20:01:30|527.61|525.21|527.25|524.85|527.61|525.21|527.25|524.85|0
1627416100000|2021-07-27 20:01:40|528.37|525.97|527.83|525.43|528.37|525.97|527.65|525.25|0
1627416110000|2021-07-27 20:01:50|526.83|524.43|525.48|523.08|526.83|524.43|525.48|523.08|0
1627416120000|2021-07-27 20:02:00|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1627416130000|2021-07-27 20:02:10|524.94|522.54|524.94|522.54|524.94|522.54|524.76|522.36|0
1627416140000|2021-07-27 20:02:20|524.04|521.64|524.22|521.82|524.58|522.18|524.04|521.64|0
1627416150000|2021-07-27 20:02:30|523.85|521.45|524.22|521.82|524.4|522|523.85|521.45|0
1627416160000|2021-07-27 20:02:40|524.4|522|524.4|522|524.58|522.18|524.4|522|0
1627416170000|2021-07-27 20:02:50|524.22|521.82|523.85|521.45|524.22|521.82|523.85|521.45|0
1627416180000|2021-07-27 20:03:00|523.67|521.27|522.95|520.55|523.67|521.27|522.95|520.55|0
1627416190000|2021-07-27 20:03:10|523.13|520.73|523.13|520.73|523.31|520.91|523.13|520.73|0
1627416200000|2021-07-27 20:03:20|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627416210000|2021-07-27 20:03:30|523.04|520.64|522.77|520.37|523.13|520.73|522.77|520.37|0
1627416220000|2021-07-27 20:03:40|523.13|520.73|522.95|520.55|523.31|520.91|522.95|520.55|0
1627416230000|2021-07-27 20:03:50|523.13|520.73|521.87|519.47|523.13|520.73|521.87|519.47|0
1627416240000|2021-07-27 20:04:00|522.05|519.65|521.69|519.29|522.05|519.65|521.69|519.29|0
1627416250000|2021-07-27 20:04:10|521.51|519.11|521.51|519.11|521.51|519.11|521.33|518.93|0
1627416260000|2021-07-27 20:04:20|521.69|519.29|522.05|519.65|522.05|519.65|521.69|519.29|0
1627416270000|2021-07-27 20:04:30|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627416280000|2021-07-27 20:04:40|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627416290000|2021-07-27 20:04:50|522.95|520.55|522.41|520.01|522.95|520.55|522.41|520.01|0
1627416300000|2021-07-27 20:05:00|522.05|519.65|521.69|519.29|522.05|519.65|521.51|519.11|0
1627416310000|2021-07-27 20:05:10|522.05|519.65|522.23|519.83|522.41|520.01|522.05|519.65|0
1627416320000|2021-07-27 20:05:20|522.41|520.01|522.05|519.65|522.41|520.01|521.87|519.47|0
1627416330000|2021-07-27 20:05:30|522.23|519.83|522.59|520.19|522.59|520.19|522.23|519.83|0
1627416340000|2021-07-27 20:05:40|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627416350000|2021-07-27 20:05:50|522.59|520.19|522.95|520.55|522.95|520.55|522.59|520.19|0
1627416360000|2021-07-27 20:06:00|522.77|520.37|522.59|520.19|522.77|520.37|522.59|520.19|0
1627416370000|2021-07-27 20:06:10|522.23|519.83|522.59|520.19|522.59|520.19|522.23|519.83|0
1627416380000|2021-07-27 20:06:20|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1627416390000|2021-07-27 20:06:30|522.5|520.1|521.87|519.47|522.5|520.1|521.87|519.47|0
1627416400000|2021-07-27 20:06:40|521.69|519.29|522.05|519.65|522.05|519.65|521.69|519.29|0
1627416410000|2021-07-27 20:06:50|522.23|519.83|522.05|519.65|522.23|519.83|522.05|519.65|0
1627416420000|2021-07-27 20:07:00|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627416430000|2021-07-27 20:07:10|522.95|520.55|522.77|520.37|523.13|520.73|522.77|520.37|0
1627416440000|2021-07-27 20:07:20|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627416450000|2021-07-27 20:07:30|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627416460000|2021-07-27 20:07:40|522.41|520.01|521.15|518.75|522.41|520.01|521.15|518.75|0
1627416470000|2021-07-27 20:07:50|520.97|518.57|520.97|518.57|521.42|519.02|520.97|518.57|0
1627416480000|2021-07-27 20:08:00|521.24|518.84|521.69|519.29|521.69|519.29|521.24|518.84|0
1627416490000|2021-07-27 20:08:10|521.87|519.47|522.14|519.74|522.14|519.74|521.87|519.47|0
1627416500000|2021-07-27 20:08:20|522.41|520.01|521.51|519.11|522.41|520.01|521.51|519.11|0
1627416510000|2021-07-27 20:08:30|521.33|518.93|520.79|518.39|521.33|518.93|520.79|518.39|0
1627416520000|2021-07-27 20:08:40|520.61|518.21|520.43|518.03|520.61|518.21|519.89|517.49|0
1627416530000|2021-07-27 20:08:50|520.79|518.39|520.43|518.03|520.79|518.39|520.07|517.67|0
1627416540000|2021-07-27 20:09:00|520.25|517.85|520.07|517.67|520.25|517.85|519.89|517.49|0
1627416550000|2021-07-27 20:09:10|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627416560000|2021-07-27 20:09:20|520.07|517.67|520.25|517.85|520.43|518.03|520.07|517.67|0
1627416570000|2021-07-27 20:09:30|520.07|517.67|520.25|517.85|520.25|517.85|520.07|517.67|0
1627416580000|2021-07-27 20:09:40|520.07|517.67|519.53|517.13|520.07|517.67|519.53|517.13|0
1627416590000|2021-07-27 20:09:50|519.35|516.95|519.35|516.95|519.35|516.95|519.35|516.95|0
1627416600000|2021-07-27 20:10:00|519.17|516.77|519.35|516.95|519.35|516.95|518.99|516.59|0
1627416610000|2021-07-27 20:10:10|519.71|517.31|520.61|518.21|520.61|518.21|519.71|517.31|0
1627416620000|2021-07-27 20:10:20|520.07|517.67|519.71|517.31|520.07|517.67|519.17|516.77|0
1627416630000|2021-07-27 20:10:30|519.89|517.49|519.53|517.13|520.07|517.67|519.53|517.13|0
1627416640000|2021-07-27 20:10:40|519.62|517.22|519.71|517.31|519.71|517.31|519.35|516.95|0
1627416650000|2021-07-27 20:10:50|519.53|517.13|519.53|517.13|519.53|517.13|519.35|516.95|0
1627416660000|2021-07-27 20:11:00|519.35|516.95|519.35|516.95|519.35|516.95|518.99|516.59|0
1627416670000|2021-07-27 20:11:10|519.17|516.77|519.35|516.95|519.53|517.13|519.17|516.77|0
1627416680000|2021-07-27 20:11:20|519.53|517.13|518.99|516.59|519.53|517.13|518.99|516.59|0
1627416690000|2021-07-27 20:11:30|519.17|516.77|518.81|516.41|519.17|516.77|518.81|516.41|0
1627416700000|2021-07-27 20:11:40|518.99|516.59|518.45|516.05|518.99|516.59|518.45|516.05|0
1627416710000|2021-07-27 20:11:50|518.72|516.32|518.99|516.59|519.35|516.95|518.72|516.32|0
1627416720000|2021-07-27 20:12:00|518.81|516.41|519.17|516.77|519.17|516.77|518.81|516.41|0
1627416740000|2021-07-27 20:12:20|518.81|516.41|518.99|516.59|518.99|516.59|518.81|516.41|0
1627416750000|2021-07-27 20:12:30|518.81|516.41|519.35|516.95|519.35|516.95|518.81|516.41|0
1627416760000|2021-07-27 20:12:40|519.17|516.77|519.17|516.77|519.17|516.77|518.99|516.59|0
1627416770000|2021-07-27 20:12:50|519.35|516.95|519.26|516.86|519.35|516.95|519.17|516.77|0
1627416780000|2021-07-27 20:13:00|520.07|517.67|522.23|519.83|522.77|520.37|520.07|517.67|0
1627416790000|2021-07-27 20:13:10|522.77|520.37|521.69|519.29|522.77|520.37|521.51|519.11|0
1627416800000|2021-07-27 20:13:20|522.68|520.28|521.33|518.93|522.68|520.28|521.33|518.93|0
1627416810000|2021-07-27 20:13:30|521.69|519.29|520.97|518.57|521.69|519.29|520.79|518.39|0
1627416820000|2021-07-27 20:13:40|521.33|518.93|520.79|518.39|521.33|518.93|520.43|518.03|0
1627416830000|2021-07-27 20:13:50|520.97|518.57|520.97|518.57|521.51|519.11|520.97|518.57|0
1627416840000|2021-07-27 20:14:00|521.15|518.75|519.53|517.13|521.15|518.75|519.53|517.13|0
1627416850000|2021-07-27 20:14:10|519.08|516.68|519.53|517.13|519.53|517.13|518.81|516.41|0
1627416860000|2021-07-27 20:14:20|520.07|517.67|519.53|517.13|520.07|517.67|519.53|517.13|0
1627416870000|2021-07-27 20:14:30|519.8|517.4|520.25|517.85|520.25|517.85|519.35|516.95|0
1627416880000|2021-07-27 20:14:40|519.89|517.49|519.98|517.58|519.98|517.58|519.71|517.31|0
1627416890000|2021-07-27 20:14:50|520.43|518.03|520.43|518.03|520.61|518.21|520.25|517.85|0
1627416930000|2021-07-27 20:15:30|520.99|518.19|521.43|518.63|521.53|518.73|520.99|518.19|0
1627416940000|2021-07-27 20:15:40|521.53|518.73|521.35|518.55|521.53|518.73|521.35|518.55|0
1627416950000|2021-07-27 20:15:50|521.17|518.37|521.17|518.37|521.35|518.55|521.17|518.37|0
1627416960000|2021-07-27 20:16:00|521.35|518.55|521.43|518.63|521.43|518.63|521.35|518.55|0
1627416970000|2021-07-27 20:16:10|521.35|518.55|521.71|518.91|521.71|518.91|521.35|518.55|0
1627416980000|2021-07-27 20:16:20|521.89|519.09|522.15|519.35|522.33|519.53|521.89|519.09|0
1627416990000|2021-07-27 20:16:30|522.25|519.45|522.07|519.27|522.25|519.45|521.97|519.17|0
1627417000000|2021-07-27 20:16:40|521.89|519.09|522.07|519.27|522.25|519.45|521.89|519.09|0
1627417010000|2021-07-27 20:16:50|522.25|519.45|522.43|519.63|522.43|519.63|522.25|519.45|0
1627417020000|2021-07-27 20:17:00|522.33|519.53|522.51|519.71|522.51|519.71|522.07|519.27|0
1627417030000|2021-07-27 20:17:10|522.43|519.63|522.25|519.45|522.43|519.63|522.25|519.45|0
1627417040000|2021-07-27 20:17:20|522.61|519.81|521.53|518.73|522.61|519.81|521.53|518.73|0
1627417050000|2021-07-27 20:17:30|521.35|518.55|521.53|518.73|521.53|518.73|521.35|518.55|0
1627417060000|2021-07-27 20:17:40|521.71|518.91|521.53|518.73|521.79|518.99|521.53|518.73|0
1627417070000|2021-07-27 20:17:50|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627417080000|2021-07-27 20:18:00|521.71|518.91|521.53|518.73|521.71|518.91|521.53|518.73|0
1627417090000|2021-07-27 20:18:10|521.43|518.63|521.53|518.73|521.53|518.73|521.43|518.63|0
1627417100000|2021-07-27 20:18:20|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1627417110000|2021-07-27 20:18:30|521.53|518.73|521.71|518.91|521.71|518.91|521.53|518.73|0
1627417120000|2021-07-27 20:18:40|521.61|518.81|521.53|518.73|521.61|518.81|521.53|518.73|0
1627417130000|2021-07-27 20:18:50|521.35|518.55|520.81|518.01|521.35|518.55|520.81|518.01|0
1627417140000|2021-07-27 20:19:00|521.35|518.55|521.17|518.37|521.35|518.55|521.07|518.27|0
1627417160000|2021-07-27 20:19:20|521.35|518.55|521.53|518.73|521.53|518.73|521.35|518.55|0
1627417170000|2021-07-27 20:19:30|521.35|518.55|521.17|518.37|521.35|518.55|521.17|518.37|0
1627417180000|2021-07-27 20:19:40|521.25|518.45|521.17|518.37|521.25|518.45|521.17|518.37|0
1627417190000|2021-07-27 20:19:50|520.99|518.19|521.17|518.37|521.17|518.37|520.99|518.19|0
1627417200000|2021-07-27 20:20:00|520.99|518.19|520.81|518.01|520.99|518.19|520.81|518.01|0
1627417210000|2021-07-27 20:20:10|520.63|517.83|520.27|517.47|520.63|517.83|520.27|517.47|0
1627417220000|2021-07-27 20:20:20|520.45|517.65|520.35|517.55|520.45|517.65|520.35|517.55|0
1627417230000|2021-07-27 20:20:30|520.17|517.37|520.27|517.47|520.27|517.47|520.17|517.37|0
1627417240000|2021-07-27 20:20:40|520.35|517.55|520.45|517.65|520.45|517.65|520.35|517.55|0
1627417250000|2021-07-27 20:20:50|520.27|517.47|520.63|517.83|520.63|517.83|520.27|517.47|0
1627417280000|2021-07-27 20:21:20|520.81|518.01|520.99|518.19|520.99|518.19|520.81|518.01|0
1627417290000|2021-07-27 20:21:30|521.17|518.37|521.35|518.55|521.35|518.55|521.17|518.37|0
1627417300000|2021-07-27 20:21:40|521.25|518.45|520.81|518.01|521.25|518.45|520.81|518.01|0
1627417310000|2021-07-27 20:21:50|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627417320000|2021-07-27 20:22:00|521.07|518.27|521.17|518.37|521.17|518.37|521.07|518.27|0
1627417330000|2021-07-27 20:22:10|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1627417340000|2021-07-27 20:22:20|521.17|518.37|521.07|518.27|521.17|518.37|520.99|518.19|0
1627417350000|2021-07-27 20:22:30|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1627417360000|2021-07-27 20:22:40|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627417370000|2021-07-27 20:22:50|521.16|518.36|521.34|518.54|521.34|518.54|521.16|518.36|0
1627417380000|2021-07-27 20:23:00|521.43|518.63|521.34|518.54|521.52|518.72|521.34|518.54|0
1627417390000|2021-07-27 20:23:10|521.52|518.72|521.7|518.9|521.88|519.08|521.52|518.72|0
1627417400000|2021-07-27 20:23:20|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1627417410000|2021-07-27 20:23:30|521.7|518.9|521.52|518.72|521.79|518.99|521.52|518.72|0
1627417430000|2021-07-27 20:23:50|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627417450000|2021-07-27 20:24:10|521.43|518.63|520.8|518|521.52|518.72|520.62|517.82|0
1627417460000|2021-07-27 20:24:20|520.98|518.18|521.16|518.36|521.16|518.36|520.98|518.18|0
1627417470000|2021-07-27 20:24:30|520.98|518.18|520.8|518|520.98|518.18|520.8|518|0
1627417480000|2021-07-27 20:24:40|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1627417490000|2021-07-27 20:24:50|520.71|517.91|520.8|518|520.8|518|520.71|517.91|0
1627417500000|2021-07-27 20:25:00|520.62|517.82|520.44|517.64|520.62|517.82|520.44|517.64|0
1627417510000|2021-07-27 20:25:10|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1627417520000|2021-07-27 20:25:20|520.8|518|520.8|518|520.89|518.09|520.8|518|0
1627417530000|2021-07-27 20:25:30|521.07|518.27|520.98|518.18|521.07|518.27|520.98|518.18|0
1627417540000|2021-07-27 20:25:40|520.8|518|520.8|518|520.8|518|520.8|518|0
1627417560000|2021-07-27 20:26:00|520.98|518.18|520.62|517.82|520.98|518.18|520.62|517.82|0
1627417570000|2021-07-27 20:26:10|520.44|517.64|520.62|517.82|520.62|517.82|520.26|517.46|0
1627417580000|2021-07-27 20:26:20|520.8|518|520.98|518.18|520.98|518.18|520.8|518|0
1627417590000|2021-07-27 20:26:30|521.07|518.27|521.52|518.72|521.52|518.72|521.07|518.27|0
1627417600000|2021-07-27 20:26:40|521.34|518.54|521.34|518.54|521.34|518.54|521.34|518.54|0
1627417610000|2021-07-27 20:26:50|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1627417620000|2021-07-27 20:27:00|521.7|518.9|521.88|519.08|521.88|519.08|521.7|518.9|0
1627417630000|2021-07-27 20:27:10|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627417640000|2021-07-27 20:27:20|521.88|519.08|521.88|519.08|522.06|519.26|521.88|519.08|0
1627417650000|2021-07-27 20:27:30|521.97|519.17|521.88|519.08|522.06|519.26|521.88|519.08|0
1627417660000|2021-07-27 20:27:40|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627417670000|2021-07-27 20:27:50|521.34|518.54|521.34|518.54|521.34|518.54|521.16|518.36|0
1627417680000|2021-07-27 20:28:00|521.43|518.63|521.34|518.54|521.43|518.63|521.34|518.54|0
1627417690000|2021-07-27 20:28:10|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1627417700000|2021-07-27 20:28:20|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627417710000|2021-07-27 20:28:30|520.98|518.18|521.07|518.27|521.07|518.27|520.98|518.18|0
1627417720000|2021-07-27 20:28:40|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1627417730000|2021-07-27 20:28:50|521.25|518.45|521.34|518.54|521.34|518.54|521.25|518.45|0
1627417740000|2021-07-27 20:29:00|521.16|518.36|521.52|518.72|521.52|518.72|521.16|518.36|0
1627417750000|2021-07-27 20:29:10|521.61|518.81|521.52|518.72|521.61|518.81|521.52|518.72|0
1627417760000|2021-07-27 20:29:20|521.7|518.9|522.06|519.26|522.06|519.26|521.7|518.9|0
1627417770000|2021-07-27 20:29:30|522.24|519.44|522.42|519.62|522.42|519.62|522.24|519.44|0
1627417780000|2021-07-27 20:29:40|522.33|519.53|522.24|519.44|522.42|519.62|522.24|519.44|0
1627417790000|2021-07-27 20:29:50|522.33|519.53|522.33|519.53|522.42|519.62|522.33|519.53|0
1627417800000|2021-07-27 20:30:00|523.5|520.7|523.05|520.25|525.13|522.33|523.05|520.25|0
1627417810000|2021-07-27 20:30:10|523.5|520.7|525.21|522.41|525.21|522.41|523.05|520.25|0
1627417820000|2021-07-27 20:30:20|523.59|520.79|522.42|519.62|524.22|521.42|522.42|519.62|0
1627417830000|2021-07-27 20:30:30|521.88|519.08|521.16|518.36|522.06|519.26|521.16|518.36|0
1627417840000|2021-07-27 20:30:40|519.72|516.92|520.8|518|520.8|518|519.72|516.92|0
1627417850000|2021-07-27 20:30:50|521.34|518.54|521.7|518.9|521.7|518.9|521.34|518.54|0
1627417860000|2021-07-27 20:31:00|522.06|519.26|522.42|519.62|522.6|519.8|522.06|519.26|0
1627417870000|2021-07-27 20:31:10|522.96|520.16|522.06|519.26|522.96|520.16|522.06|519.26|0
1627417880000|2021-07-27 20:31:20|521.61|518.81|521.34|518.54|521.61|518.81|521.34|518.54|0
1627417890000|2021-07-27 20:31:30|520.62|517.82|520.62|517.82|520.98|518.18|520.62|517.82|0
1627417900000|2021-07-27 20:31:40|520.26|517.46|519.36|516.56|520.26|517.46|519.36|516.56|0
1627417910000|2021-07-27 20:31:50|519.54|516.74|519.81|517.01|519.81|517.01|519|516.2|0
1627417920000|2021-07-27 20:32:00|521.16|518.36|520.44|517.64|521.16|518.36|520.44|517.64|0
1627417930000|2021-07-27 20:32:10|520.62|517.82|521.79|518.99|521.79|518.99|520.62|517.82|0
1627417940000|2021-07-27 20:32:20|521.88|519.08|521.34|518.54|521.88|519.08|521.34|518.54|0
1627417950000|2021-07-27 20:32:30|521.52|518.72|521.7|518.9|522.06|519.26|521.52|518.72|0
1627417960000|2021-07-27 20:32:40|521.88|519.08|521.34|518.54|521.88|519.08|521.34|518.54|0
1627417970000|2021-07-27 20:32:50|521.16|518.36|522.06|519.26|522.06|519.26|521.16|518.36|0
1627417980000|2021-07-27 20:33:00|522.24|519.44|522.42|519.62|522.42|519.62|522.24|519.44|0
1627417990000|2021-07-27 20:33:10|522.69|519.89|523.14|520.34|523.5|520.7|522.69|519.89|0
1627418000000|2021-07-27 20:33:20|523.32|520.52|522.78|519.98|523.32|520.52|522.78|519.98|0
1627418010000|2021-07-27 20:33:30|522.6|519.8|523.14|520.34|523.14|520.34|522.51|519.71|0
1627418020000|2021-07-27 20:33:40|522.96|520.16|522.78|519.98|522.96|520.16|522.78|519.98|0
1627418030000|2021-07-27 20:33:50|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1627418040000|2021-07-27 20:34:00|522.6|519.8|522.24|519.44|522.6|519.8|522.24|519.44|0
1627418050000|2021-07-27 20:34:10|522.06|519.26|522.24|519.44|522.24|519.44|522.06|519.26|0
1627418060000|2021-07-27 20:34:20|522.33|519.53|523.32|520.52|523.32|520.52|522.33|519.53|0
1627418080000|2021-07-27 20:34:40|523.5|520.7|524.04|521.24|524.04|521.24|523.5|520.7|0
1627418090000|2021-07-27 20:34:50|523.95|521.15|523.95|521.15|524.04|521.24|523.95|521.15|0
1627418100000|2021-07-27 20:35:00|523.5|520.7|523.23|520.43|523.5|520.7|522.96|520.16|0
1627418110000|2021-07-27 20:35:10|523.14|520.34|522.96|520.16|523.23|520.43|522.96|520.16|0
1627418120000|2021-07-27 20:35:20|522.78|519.98|522.6|519.8|522.87|520.07|522.6|519.8|0
1627418130000|2021-07-27 20:35:30|522.69|519.89|522.24|519.44|522.69|519.89|522.24|519.44|0
1627418140000|2021-07-27 20:35:40|522.78|519.98|522.96|520.16|522.96|520.16|522.78|519.98|0
1627418150000|2021-07-27 20:35:50|522.78|519.98|522.96|520.16|522.96|520.16|522.78|519.98|0
1627418160000|2021-07-27 20:36:00|523.14|520.34|522.78|519.98|523.14|520.34|522.6|519.8|0
1627418170000|2021-07-27 20:36:10|522.96|520.16|522.96|520.16|523.14|520.34|522.96|520.16|0
1627418180000|2021-07-27 20:36:20|522.87|520.07|523.32|520.52|523.32|520.52|522.78|519.98|0
1627418200000|2021-07-27 20:36:40|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1627418210000|2021-07-27 20:36:50|523.32|520.52|523.14|520.34|523.32|520.52|523.14|520.34|0
1627418230000|2021-07-27 20:37:10|523.32|520.52|523.68|520.88|523.68|520.88|523.14|520.34|0
1627418240000|2021-07-27 20:37:20|523.5|520.7|523.68|520.88|523.68|520.88|523.5|520.7|0
1627418250000|2021-07-27 20:37:30|523.59|520.79|523.68|520.88|523.68|520.88|523.59|520.79|0
1627418260000|2021-07-27 20:37:40|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1627418270000|2021-07-27 20:37:50|523.32|520.52|522.96|520.16|523.32|520.52|522.96|520.16|0
1627418280000|2021-07-27 20:38:00|522.78|519.98|522.24|519.44|522.78|519.98|522.24|519.44|0
1627418290000|2021-07-27 20:38:10|522.06|519.26|522.24|519.44|522.24|519.44|522.06|519.26|0
1627418300000|2021-07-27 20:38:20|522.06|519.26|521.78|518.98|522.06|519.26|521.78|518.98|0
1627418310000|2021-07-27 20:38:30|521.7|518.9|521.88|519.08|521.88|519.08|521.6|518.8|0
1627418320000|2021-07-27 20:38:40|521.78|518.98|521.88|519.08|521.88|519.08|521.78|518.98|0
1627418330000|2021-07-27 20:38:50|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1627418340000|2021-07-27 20:39:00|522.24|519.44|522.32|519.52|522.42|519.62|522.24|519.44|0
1627418350000|2021-07-27 20:39:10|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627418360000|2021-07-27 20:39:20|522.42|519.62|522.42|519.62|522.6|519.8|522.42|519.62|0
1627418370000|2021-07-27 20:39:30|522.24|519.44|522.06|519.26|522.24|519.44|522.06|519.26|0
1627418380000|2021-07-27 20:39:40|521.7|518.9|521.34|518.54|521.7|518.9|521.34|518.54|0
1627418400000|2021-07-27 20:40:00|521.52|518.72|521.7|518.9|521.7|518.9|521.52|518.72|0
1627418420000|2021-07-27 20:40:20|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1627418440000|2021-07-27 20:40:40|521.34|518.54|520.98|518.18|521.34|518.54|520.98|518.18|0
1627418450000|2021-07-27 20:40:50|520.8|518|520.08|517.28|520.8|518|520.08|517.28|0
1627418460000|2021-07-27 20:41:00|520.26|517.46|520.08|517.28|520.26|517.46|520.08|517.28|0
1627418470000|2021-07-27 20:41:10|519.99|517.19|519.9|517.1|520.08|517.28|519.9|517.1|0
1627418480000|2021-07-27 20:41:20|519.99|517.19|520.26|517.46|520.26|517.46|519.99|517.19|0
1627418490000|2021-07-27 20:41:30|520.16|517.36|520.26|517.46|520.26|517.46|520.16|517.36|0
1627418500000|2021-07-27 20:41:40|520.08|517.28|520.26|517.46|520.26|517.46|520.08|517.28|0
1627418510000|2021-07-27 20:41:50|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1627418520000|2021-07-27 20:42:00|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1627418530000|2021-07-27 20:42:10|520.26|517.46|520.88|518.08|520.88|518.08|520.26|517.46|0
1627418540000|2021-07-27 20:42:20|520.8|518|520.62|517.82|520.8|518|520.62|517.82|0
1627418550000|2021-07-27 20:42:30|520.8|518|520.26|517.46|520.8|518|520.26|517.46|0
1627418560000|2021-07-27 20:42:40|520.34|517.54|520.44|517.64|520.62|517.82|520.26|517.46|0
1627418570000|2021-07-27 20:42:50|520.26|517.46|519.9|517.1|520.26|517.46|519.9|517.1|0
1627418580000|2021-07-27 20:43:00|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1627418600000|2021-07-27 20:43:20|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1627418620000|2021-07-27 20:43:40|520.26|517.46|520.08|517.28|520.34|517.54|520.08|517.28|0
1627418630000|2021-07-27 20:43:50|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1627418650000|2021-07-27 20:44:10|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1627418660000|2021-07-27 20:44:20|519.9|517.1|519.72|516.92|519.9|517.1|519.72|516.92|0
1627418670000|2021-07-27 20:44:30|519.9|517.1|519.72|516.92|519.9|517.1|519.72|516.92|0
1627418680000|2021-07-27 20:44:40|519.8|517|519.72|516.92|519.9|517.1|519.72|516.92|0
1627418690000|2021-07-27 20:44:50|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1627418700000|2021-07-27 20:45:00|519.18|516.38|519.72|516.92|519.72|516.92|519.18|516.38|0
1627418710000|2021-07-27 20:45:10|519.8|517|520.34|517.54|520.34|517.54|519.72|516.92|0
1627418720000|2021-07-27 20:45:20|520.62|517.82|520.26|517.46|520.62|517.82|520.26|517.46|0
1627418740000|2021-07-27 20:45:40|520.34|517.54|520.26|517.46|520.44|517.64|520.26|517.46|0
1627418750000|2021-07-27 20:45:50|520.16|517.36|520.08|517.28|520.16|517.36|520.08|517.28|0
1627418760000|2021-07-27 20:46:00|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1627418790000|2021-07-27 20:46:30|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1627418800000|2021-07-27 20:46:40|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1627418820000|2021-07-27 20:47:00|520.16|517.36|520.26|517.46|520.26|517.46|520.16|517.36|0
1627418830000|2021-07-27 20:47:10|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1627418840000|2021-07-27 20:47:20|519.9|517.1|519.9|517.1|519.9|517.1|519.72|516.92|0
1627418850000|2021-07-27 20:47:30|520.08|517.28|520.16|517.36|520.16|517.36|520.08|517.28|0
1627418860000|2021-07-27 20:47:40|520.26|517.46|520.34|517.54|520.44|517.64|520.26|517.46|0
1627418870000|2021-07-27 20:47:50|520.44|517.64|520.26|517.46|520.44|517.64|520.26|517.46|0
1627418880000|2021-07-27 20:48:00|520.44|517.64|519.98|517.18|520.44|517.64|519.98|517.18|0
1627418890000|2021-07-27 20:48:10|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1627418910000|2021-07-27 20:48:30|519.72|516.92|519.54|516.74|519.72|516.92|519.54|516.74|0
1627418920000|2021-07-27 20:48:40|519.36|516.56|519.54|516.74|519.54|516.74|519.36|516.56|0
1627418930000|2021-07-27 20:48:50|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1627418940000|2021-07-27 20:49:00|519|516.2|519.08|516.28|519.08|516.28|519|516.2|0
1627418950000|2021-07-27 20:49:10|519|516.2|518.82|516.02|519|516.2|518.82|516.02|0
1627418960000|2021-07-27 20:49:20|519|516.2|518.82|516.02|519|516.2|518.82|516.02|0
1627418980000|2021-07-27 20:49:40|518.9|516.1|518.9|516.1|518.9|516.1|518.9|516.1|0
1627419000000|2021-07-27 20:50:00|518.82|516.02|518.9|516.1|518.9|516.1|518.82|516.02|0
1627419020000|2021-07-27 20:50:20|519|516.2|519|516.2|519|516.2|519|516.2|0
1627419040000|2021-07-27 20:50:40|518.9|516.1|519|516.2|519|516.2|518.9|516.1|0
1627419060000|2021-07-27 20:51:00|519.18|516.38|519.18|516.38|519.36|516.56|519.18|516.38|0
1627419070000|2021-07-27 20:51:10|519|516.2|519|516.2|519|516.2|518.82|516.02|0
1627419100000|2021-07-27 20:51:40|519.18|516.38|519.36|516.56|519.36|516.56|519.18|516.38|0
1627419130000|2021-07-27 20:52:10|519.26|516.46|519.36|516.56|519.36|516.56|519.18|516.38|0
1627419160000|2021-07-27 20:52:40|519.54|516.74|519.71|516.91|519.71|516.91|519.53|516.73|0
1627419190000|2021-07-27 20:53:10|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627419200000|2021-07-27 20:53:20|519.53|516.73|519.53|516.73|519.53|516.73|519.44|516.64|0
1627419220000|2021-07-27 20:53:40|519.35|516.55|519.44|516.64|519.44|516.64|519.35|516.55|0
1627419230000|2021-07-27 20:53:50|519.35|516.55|519.35|516.55|519.35|516.55|519.35|516.55|0
1627419240000|2021-07-27 20:54:00|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1627419250000|2021-07-27 20:54:10|519.18|516.38|519|516.2|519.18|516.38|519|516.2|0
1627419260000|2021-07-27 20:54:20|518.82|516.02|518.64|515.84|518.9|516.1|518.64|515.84|0
1627419270000|2021-07-27 20:54:30|518.46|515.66|518.9|516.1|518.9|516.1|518.46|515.66|0
1627419280000|2021-07-27 20:54:40|518.82|516.02|518.72|515.92|518.9|516.1|518.72|515.92|0
1627419290000|2021-07-27 20:54:50|518.64|515.84|518.64|515.84|518.72|515.92|518.64|515.84|0
1627419300000|2021-07-27 20:55:00|518.72|515.92|518.9|516.1|519|516.2|518.72|515.92|0
1627419310000|2021-07-27 20:55:10|519|516.2|519.17|516.37|519.17|516.37|519|516.2|0
1627419320000|2021-07-27 20:55:20|519|516.2|518.9|516.1|519|516.2|518.9|516.1|0
1627419330000|2021-07-27 20:55:30|518.82|516.02|518.72|515.92|518.82|516.02|518.72|515.92|0
1627419340000|2021-07-27 20:55:40|518.99|516.19|518.72|515.92|518.99|516.19|518.72|515.92|0
1627419350000|2021-07-27 20:55:50|518.9|516.1|518.99|516.19|519.08|516.28|518.9|516.1|0
1627419370000|2021-07-27 20:56:10|518.9|516.1|518.99|516.19|518.99|516.19|518.9|516.1|0
1627419380000|2021-07-27 20:56:20|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627419390000|2021-07-27 20:56:30|518.54|515.74|518.54|515.74|518.64|515.84|518.46|515.66|0
1627419400000|2021-07-27 20:56:40|518.72|515.92|518.64|515.84|518.81|516.01|518.64|515.84|0
1627419410000|2021-07-27 20:56:50|518.72|515.92|518.64|515.84|518.81|516.01|518.64|515.84|0
1627419420000|2021-07-27 20:57:00|518.54|515.74|518.64|515.84|518.64|515.84|518.54|515.74|0
1627419430000|2021-07-27 20:57:10|518.72|515.92|518.28|515.48|518.72|515.92|518.28|515.48|0
1627419440000|2021-07-27 20:57:20|518.46|515.66|518.46|515.66|518.46|515.66|518.36|515.56|0
1627419450000|2021-07-27 20:57:30|518.36|515.56|518.36|515.56|518.36|515.56|518.28|515.48|0
1627419460000|2021-07-27 20:57:40|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627419470000|2021-07-27 20:57:50|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627419490000|2021-07-27 20:58:10|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627419500000|2021-07-27 20:58:20|518.1|515.3|518.1|515.3|518.1|515.3|518.1|515.3|0
1627419510000|2021-07-27 20:58:30|517.92|515.12|518|515.2|518.1|515.3|517.92|515.12|0
1627419520000|2021-07-27 20:58:40|518.18|515.38|518.1|515.3|518.18|515.38|518.1|515.3|0
1627419530000|2021-07-27 20:58:50|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627419540000|2021-07-27 20:59:00|518.1|515.3|518.45|515.65|518.45|515.65|518.1|515.3|0
1627419550000|2021-07-27 20:59:10|518.28|515.48|518.36|515.56|518.36|515.56|518.28|515.48|0
1627419560000|2021-07-27 20:59:20|518.45|515.65|518.45|515.65|518.54|515.74|518.45|515.65|0
1627419570000|2021-07-27 20:59:30|518.54|515.74|518.45|515.65|518.54|515.74|518.45|515.65|0
1627419580000|2021-07-27 20:59:40|518.36|515.56|518.28|515.48|518.36|515.56|518.28|515.48|0
1627419590000|2021-07-27 20:59:50|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1627419600000|2021-07-27 21:00:00|518.32|515.52|518.61|515.81|518.61|515.81|518.32|515.52|0
1627419620000|2021-07-27 21:00:20|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1627419630000|2021-07-27 21:00:30|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1627419650000|2021-07-27 21:00:50|518.58|515.78|518.29|515.49|518.58|515.78|518.29|515.49|0
1627419660000|2021-07-27 21:01:00|518.19|515.39|518.19|515.39|518.19|515.39|518.19|515.39|0
1627419670000|2021-07-27 21:01:10|518.27|515.47|518.16|515.36|518.27|515.47|518.16|515.36|0
1627419680000|2021-07-27 21:01:20|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627419690000|2021-07-27 21:01:30|518.32|515.52|518.43|515.63|518.43|515.63|518.32|515.52|0
1627419710000|2021-07-27 21:01:50|518.45|515.65|518.48|515.68|518.48|515.68|518.45|515.65|0
1627419720000|2021-07-27 21:02:00|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627419730000|2021-07-27 21:02:10|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1627419770000|2021-07-27 21:02:50|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627419780000|2021-07-27 21:03:00|518.5|515.7|518.5|515.7|518.5|515.7|518.5|515.7|0
1627419850000|2021-07-27 21:04:10|518.55|515.75|518.5|515.7|518.55|515.75|518.5|515.7|0
1627419860000|2021-07-27 21:04:20|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627419930000|2021-07-27 21:05:30|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1627419940000|2021-07-27 21:05:40|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1627419950000|2021-07-27 21:05:50|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1627419960000|2021-07-27 21:06:00|517.98|515.18|517.98|515.18|517.98|515.18|517.98|515.18|0
1627419990000|2021-07-27 21:06:30|518|515.2|518.06|515.26|518.08|515.28|517.95|515.15|0
1627420000000|2021-07-27 21:06:40|517.95|515.15|517.87|515.07|518|515.2|517.87|515.07|0
1627420010000|2021-07-27 21:06:50|518.13|515.33|518.16|515.36|518.16|515.36|518.13|515.33|0
1627420020000|2021-07-27 21:07:00|518.13|515.33|517.66|514.86|518.13|515.33|517.66|514.86|0
1627420030000|2021-07-27 21:07:10|517.71|514.91|517.55|514.75|517.87|515.07|517.55|514.75|0
1627420040000|2021-07-27 21:07:20|517.71|514.91|517.71|514.91|517.71|514.91|517.66|514.86|0
1627420050000|2021-07-27 21:07:30|517.63|514.83|517.63|514.83|517.63|514.83|517.63|514.83|0
1627420060000|2021-07-27 21:07:40|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627420070000|2021-07-27 21:07:50|517.63|514.83|517.01|514.21|517.63|514.83|517.01|514.21|0
1627420110000|2021-07-27 21:08:30|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627420130000|2021-07-27 21:08:50|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1627420140000|2021-07-27 21:09:00|517.3|514.5|517.01|514.21|517.3|514.5|517.01|514.21|0
1627420170000|2021-07-27 21:09:30|517.14|514.34|517.27|514.47|517.27|514.47|517.14|514.34|0
1627420190000|2021-07-27 21:09:50|517.3|514.5|517.35|514.55|517.35|514.55|517.3|514.5|0
1627420200000|2021-07-27 21:10:00|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627420230000|2021-07-27 21:10:30|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1627420270000|2021-07-27 21:11:10|517.37|514.57|517.24|514.44|517.37|514.57|517.24|514.44|0
1627420280000|2021-07-27 21:11:20|517.32|514.52|517.19|514.39|517.35|514.55|517.19|514.39|0
1627420290000|2021-07-27 21:11:30|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1627420330000|2021-07-27 21:12:10|517.11|514.31|517.11|514.31|517.11|514.31|516.85|514.05|0
1627420340000|2021-07-27 21:12:20|516.96|514.16|516.93|514.13|516.96|514.16|516.93|514.13|0
1627420360000|2021-07-27 21:12:40|516.83|514.03|516.88|514.08|516.88|514.08|516.83|514.03|0
1627420370000|2021-07-27 21:12:50|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1627420400000|2021-07-27 21:13:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1627420450000|2021-07-27 21:14:10|516.8|514|516.8|514|516.8|514|516.8|514|0
1627420460000|2021-07-27 21:14:20|516.93|514.13|516.91|514.11|516.93|514.13|516.91|514.11|0
1627420470000|2021-07-27 21:14:30|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1627420480000|2021-07-27 21:14:40|517.04|514.24|516.88|514.08|517.04|514.24|516.88|514.08|0
1627420580000|2021-07-27 21:16:20|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1627420620000|2021-07-27 21:17:00|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1627420630000|2021-07-27 21:17:10|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1627420640000|2021-07-27 21:17:20|516.98|514.18|516.98|514.18|516.98|514.18|516.98|514.18|0
1627420790000|2021-07-27 21:19:50|517|514.2|517.13|514.33|517.13|514.33|517|514.2|0
1627420840000|2021-07-27 21:20:40|517|514.2|517|514.2|517|514.2|517|514.2|0
1627420860000|2021-07-27 21:21:00|517.13|514.33|516.95|514.15|517.13|514.33|516.95|514.15|0
1627420870000|2021-07-27 21:21:10|516.9|514.1|516.9|514.1|516.9|514.1|516.9|514.1|0
1627420890000|2021-07-27 21:21:30|517.08|514.28|517.08|514.28|517.08|514.28|517.08|514.28|0
1627420900000|2021-07-27 21:21:40|517|514.2|517|514.2|517|514.2|517|514.2|0
1627420910000|2021-07-27 21:21:50|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1627420930000|2021-07-27 21:22:10|516.8|514|516.64|513.84|516.8|514|516.64|513.84|0
1627420940000|2021-07-27 21:22:20|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1627420980000|2021-07-27 21:23:00|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1627420990000|2021-07-27 21:23:10|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1627421020000|2021-07-27 21:23:40|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1627421030000|2021-07-27 21:23:50|516.46|513.66|516.46|513.66|516.64|513.84|516.46|513.66|0
1627421040000|2021-07-27 21:24:00|516.64|513.84|515.88|513.08|516.64|513.84|515.88|513.08|0
1627421060000|2021-07-27 21:24:20|515.91|513.11|515.41|512.61|515.91|513.11|515.31|512.51|0
1627421070000|2021-07-27 21:24:30|515.2|512.4|515.83|513.03|515.83|513.03|515.07|512.27|0
1627421080000|2021-07-27 21:24:40|515.6|512.8|515.86|513.06|515.86|513.06|515.6|512.8|0
1627421090000|2021-07-27 21:24:50|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1627421100000|2021-07-27 21:25:00|515.93|513.13|515.62|512.82|515.93|513.13|515.62|512.82|0
1627421110000|2021-07-27 21:25:10|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1627421120000|2021-07-27 21:25:20|515.68|512.88|515.49|512.69|515.68|512.88|515.49|512.69|0
1627421130000|2021-07-27 21:25:30|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1627421140000|2021-07-27 21:25:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627421160000|2021-07-27 21:26:00|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1627421170000|2021-07-27 21:26:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627421190000|2021-07-27 21:26:30|515.65|512.85|515.72|512.92|515.72|512.92|515.65|512.85|0
1627421200000|2021-07-27 21:26:40|515.83|513.03|515.88|513.08|515.88|513.08|515.83|513.03|0
1627421210000|2021-07-27 21:26:50|515.85|513.05|515.75|512.95|515.85|513.05|515.75|512.95|0
1627421220000|2021-07-27 21:27:00|515.39|512.59|515.49|512.69|515.49|512.69|515.39|512.59|0
1627421230000|2021-07-27 21:27:10|515.47|512.67|515.15|512.35|515.47|512.67|515.15|512.35|0
1627421280000|2021-07-27 21:28:00|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1627421310000|2021-07-27 21:28:30|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1627421320000|2021-07-27 21:28:40|515.75|512.95|515.75|512.95|515.75|512.95|515.75|512.95|0
1627421330000|2021-07-27 21:28:50|515.67|512.87|515.31|512.51|515.67|512.87|515.31|512.51|0
1627421340000|2021-07-27 21:29:00|515.39|512.59|515.31|512.51|515.39|512.59|515.31|512.51|0
1627421350000|2021-07-27 21:29:10|515.44|512.64|515.49|512.69|515.49|512.69|515.44|512.64|0
1627421360000|2021-07-27 21:29:20|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627421390000|2021-07-27 21:29:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1627421420000|2021-07-27 21:30:20|515.93|513.13|515.93|513.13|515.93|513.13|515.93|513.13|0
1627421430000|2021-07-27 21:30:30|515.55|512.75|515.6|512.8|515.6|512.8|515.55|512.75|0
1627421440000|2021-07-27 21:30:40|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1627421450000|2021-07-27 21:30:50|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1627421460000|2021-07-27 21:31:00|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1627421480000|2021-07-27 21:31:20|515.6|512.8|515.59|512.79|515.6|512.8|515.59|512.79|0
1627421510000|2021-07-27 21:31:50|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1627421550000|2021-07-27 21:32:30|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1627421570000|2021-07-27 21:32:50|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1627421580000|2021-07-27 21:33:00|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1627421590000|2021-07-27 21:33:10|515.33|512.53|515.69|512.89|515.69|512.89|515.33|512.53|0
1627421600000|2021-07-27 21:33:20|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627421610000|2021-07-27 21:33:30|515.69|512.89|515.82|513.02|515.82|513.02|515.69|512.89|0
1627421620000|2021-07-27 21:33:40|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627421640000|2021-07-27 21:34:00|515.82|513.02|515.79|512.99|515.82|513.02|515.79|512.99|0
1627421650000|2021-07-27 21:34:10|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1627421690000|2021-07-27 21:34:50|515.74|512.94|515.74|512.94|515.74|512.94|515.72|512.92|0
1627421720000|2021-07-27 21:35:20|515.77|512.97|515.74|512.94|515.77|512.97|515.74|512.94|0
1627421800000|2021-07-27 21:36:40|515.71|512.91|515.74|512.94|515.74|512.94|515.71|512.91|0
1627421870000|2021-07-27 21:37:50|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1627421900000|2021-07-27 21:38:20|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627421950000|2021-07-27 21:39:10|515.71|512.91|515.74|512.94|515.74|512.94|515.71|512.91|0
1627421980000|2021-07-27 21:39:40|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1627421990000|2021-07-27 21:39:50|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627422000000|2021-07-27 21:40:00|515.71|512.91|515.74|512.94|515.74|512.94|515.71|512.91|0
1627422040000|2021-07-27 21:40:40|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1627422050000|2021-07-27 21:40:50|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627422060000|2021-07-27 21:41:00|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1627422100000|2021-07-27 21:41:40|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627422120000|2021-07-27 21:42:00|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627422140000|2021-07-27 21:42:20|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1627422190000|2021-07-27 21:43:10|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627422240000|2021-07-27 21:44:00|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1627422320000|2021-07-27 21:45:20|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1627422400000|2021-07-27 21:46:40|516.18|513.38|516.34|513.54|516.34|513.54|516.18|513.38|0
1627422410000|2021-07-27 21:46:50|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1627422420000|2021-07-27 21:47:00|516.18|513.38|516.26|513.46|516.26|513.46|516.18|513.38|0
1627422430000|2021-07-27 21:47:10|516.21|513.41|516.18|513.38|516.21|513.41|516.18|513.38|0
1627422440000|2021-07-27 21:47:20|516.15|513.35|515.9|513.1|516.15|513.35|515.9|513.1|0
1627422450000|2021-07-27 21:47:30|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627422460000|2021-07-27 21:47:40|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1627422490000|2021-07-27 21:48:10|516.6|513.8|516.47|513.67|516.6|513.8|516.47|513.67|0
1627422510000|2021-07-27 21:48:30|516.45|513.65|516.1|513.3|516.45|513.65|516.1|513.3|0
1627422540000|2021-07-27 21:49:00|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1627422550000|2021-07-27 21:49:10|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1627422590000|2021-07-27 21:49:50|516.05|513.25|516.31|513.51|516.31|513.51|516.05|513.25|0
1627422610000|2021-07-27 21:50:10|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1627422620000|2021-07-27 21:50:20|516.13|513.33|516.31|513.51|516.31|513.51|516.13|513.33|0
1627422660000|2021-07-27 21:51:00|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1627422710000|2021-07-27 21:51:50|516.26|513.46|516.26|513.46|516.26|513.46|516.26|513.46|0
1627422750000|2021-07-27 21:52:30|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1627422780000|2021-07-27 21:53:00|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1627422870000|2021-07-27 21:54:30|516.34|513.54|516.37|513.57|516.37|513.57|516.34|513.54|0
1627422920000|2021-07-27 21:55:20|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1627422990000|2021-07-27 21:56:30|516.67|513.87|516.5|513.7|516.67|513.87|516.5|513.7|0
1627423000000|2021-07-27 21:56:40|516.67|513.87|516.89|514.09|516.89|514.09|516.67|513.87|0
1627423020000|2021-07-27 21:57:00|517.12|514.32|516.89|514.09|517.12|514.32|516.83|514.03|0
1627423060000|2021-07-27 21:57:40|516.91|514.11|517.02|514.22|517.02|514.22|516.91|514.11|0
1627423070000|2021-07-27 21:57:50|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1627423080000|2021-07-27 21:58:00|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1627423090000|2021-07-27 21:58:10|516.81|514.01|516.62|513.82|516.81|514.01|516.62|513.82|0
1627423100000|2021-07-27 21:58:20|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1627423110000|2021-07-27 21:58:30|516.7|513.9|516.73|513.93|516.73|513.93|516.59|513.79|0
1627423120000|2021-07-27 21:58:40|516.49|513.69|516.59|513.79|516.59|513.79|516.49|513.69|0
1627423160000|2021-07-27 21:59:20|516.26|513.46|516.26|513.46|516.26|513.46|516.26|513.46|0
1627423190000|2021-07-27 21:59:50|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1627423200000|2021-07-27 22:00:00|516.9|514.1|516.19|513.39|516.9|514.1|516.19|513.39|0
1627423210000|2021-07-27 22:00:10|516.46|513.66|517|514.2|517|514.2|516.46|513.66|0
1627423220000|2021-07-27 22:00:20|517.17|514.37|517.53|514.73|517.53|514.73|517.17|514.37|0
1627423230000|2021-07-27 22:00:30|517.62|514.82|517.71|514.91|517.8|515|517.62|514.82|0
1627423240000|2021-07-27 22:00:40|517.53|514.73|517.35|514.55|517.53|514.73|517.35|514.55|0
1627423250000|2021-07-27 22:00:50|517.26|514.46|517.17|514.37|517.35|514.55|517.17|514.37|0
1627423260000|2021-07-27 22:01:00|517.35|514.55|517.26|514.46|517.35|514.55|517.17|514.37|0
1627423270000|2021-07-27 22:01:10|517.17|514.37|517.26|514.46|517.26|514.46|517.17|514.37|0
1627423280000|2021-07-27 22:01:20|517.17|514.37|517.17|514.37|517.35|514.55|517.17|514.37|0
1627423290000|2021-07-27 22:01:30|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1627423300000|2021-07-27 22:01:40|517.44|514.64|517.44|514.64|517.44|514.64|517.44|514.64|0
1627423310000|2021-07-27 22:01:50|517.53|514.73|517.53|514.73|517.71|514.91|517.53|514.73|0
1627423320000|2021-07-27 22:02:00|517.71|514.91|517.53|514.73|517.71|514.91|517.53|514.73|0
1627423330000|2021-07-27 22:02:10|517.71|514.91|517.89|515.09|517.89|515.09|517.71|514.91|0
1627423340000|2021-07-27 22:02:20|518.07|515.27|517.8|515|518.07|515.27|517.8|515|0
1627423350000|2021-07-27 22:02:30|517.89|515.09|517.89|515.09|517.89|515.09|517.89|515.09|0
1627423360000|2021-07-27 22:02:40|518.07|515.27|517.98|515.18|518.07|515.27|517.98|515.18|0
1627423370000|2021-07-27 22:02:50|518.07|515.27|517.89|515.09|518.07|515.27|517.89|515.09|0
1627423380000|2021-07-27 22:03:00|517.71|514.91|517.71|514.91|517.8|515|517.71|514.91|0
1627423390000|2021-07-27 22:03:10|517.89|515.09|518.07|515.27|518.07|515.27|517.89|515.09|0
1627423400000|2021-07-27 22:03:20|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1627423410000|2021-07-27 22:03:30|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1627423420000|2021-07-27 22:03:40|518.25|515.45|518.07|515.27|518.25|515.45|518.07|515.27|0
1627423430000|2021-07-27 22:03:50|518.25|515.45|518.07|515.27|518.25|515.45|518.07|515.27|0
1627423440000|2021-07-27 22:04:00|518.25|515.45|518.61|515.81|518.61|515.81|518.25|515.45|0
1627423450000|2021-07-27 22:04:10|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1627423460000|2021-07-27 22:04:20|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1627423470000|2021-07-27 22:04:30|518.97|516.17|518.79|515.99|518.97|516.17|518.79|515.99|0
1627423480000|2021-07-27 22:04:40|518.87|516.07|518.79|515.99|518.87|516.07|518.79|515.99|0
1627423490000|2021-07-27 22:04:50|518.97|516.17|518.61|515.81|518.97|516.17|518.61|515.81|0
1627423500000|2021-07-27 22:05:00|518.43|515.63|518.52|515.72|518.52|515.72|518.43|515.63|0
1627423510000|2021-07-27 22:05:10|518.43|515.63|518.61|515.81|518.61|515.81|518.43|515.63|0
1627423520000|2021-07-27 22:05:20|518.43|515.63|518.25|515.45|518.43|515.63|518.25|515.45|0
1627423540000|2021-07-27 22:05:40|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1627423560000|2021-07-27 22:06:00|517.89|515.09|517.71|514.91|517.89|515.09|517.71|514.91|0
1627423570000|2021-07-27 22:06:10|517.53|514.73|517.71|514.91|517.71|514.91|517.53|514.73|0
1627423580000|2021-07-27 22:06:20|517.53|514.73|517.35|514.55|517.53|514.73|517.35|514.55|0
1627423590000|2021-07-27 22:06:30|517.17|514.37|517.35|514.55|517.35|514.55|517.17|514.37|0
1627423600000|2021-07-27 22:06:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1627423620000|2021-07-27 22:07:00|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1627423630000|2021-07-27 22:07:10|516.81|514.01|516.46|513.66|516.81|514.01|516.28|513.48|0
1627423650000|2021-07-27 22:07:30|516.28|513.48|516.1|513.3|516.28|513.48|516.1|513.3|0
1627423660000|2021-07-27 22:07:40|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1627423670000|2021-07-27 22:07:50|516.1|513.3|516.45|513.65|516.45|513.65|516.1|513.3|0
1627423700000|2021-07-27 22:08:20|516.63|513.83|516.99|514.19|516.99|514.19|516.63|513.83|0
1627423710000|2021-07-27 22:08:30|516.81|514.01|516.81|514.01|516.81|514.01|516.81|514.01|0
1627423730000|2021-07-27 22:08:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1627423750000|2021-07-27 22:09:10|517.17|514.37|516.99|514.19|517.17|514.37|516.99|514.19|0
1627423760000|2021-07-27 22:09:20|517.17|514.37|516.99|514.19|517.17|514.37|516.99|514.19|0
1627423770000|2021-07-27 22:09:30|517.08|514.28|516.99|514.19|517.17|514.37|516.99|514.19|0
1627423780000|2021-07-27 22:09:40|517.08|514.28|517.35|514.55|517.35|514.55|517.08|514.28|0
1627423790000|2021-07-27 22:09:50|517.26|514.46|517.17|514.37|517.26|514.46|517.17|514.37|0
1627423800000|2021-07-27 22:10:00|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1627423810000|2021-07-27 22:10:10|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1627423820000|2021-07-27 22:10:20|517.71|514.91|517.71|514.91|517.71|514.91|517.71|514.91|0
1627423840000|2021-07-27 22:10:40|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1627423850000|2021-07-27 22:10:50|517.71|514.91|517.53|514.73|517.71|514.91|517.53|514.73|0
1627423860000|2021-07-27 22:11:00|517.71|514.91|517.89|515.09|517.89|515.09|517.71|514.91|0
1627423870000|2021-07-27 22:11:10|518.07|515.27|518.25|515.45|518.25|515.45|518.07|515.27|0
1627423880000|2021-07-27 22:11:20|518.33|515.53|518.43|515.63|518.43|515.63|518.33|515.53|0
1627423890000|2021-07-27 22:11:30|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1627423910000|2021-07-27 22:11:50|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1627423920000|2021-07-27 22:12:00|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1627423930000|2021-07-27 22:12:10|518.33|515.53|517.89|515.09|518.33|515.53|517.89|515.09|0
1627423940000|2021-07-27 22:12:20|518.07|515.27|518.61|515.81|518.61|515.81|518.07|515.27|0
1627423950000|2021-07-27 22:12:30|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1627423960000|2021-07-27 22:12:40|518.51|515.71|518.79|515.99|518.79|515.99|518.51|515.71|0
1627423970000|2021-07-27 22:12:50|518.69|515.89|518.43|515.63|518.69|515.89|518.43|515.63|0
1627423990000|2021-07-27 22:13:10|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1627424010000|2021-07-27 22:13:30|518.43|515.63|518.61|515.81|518.61|515.81|518.43|515.63|0
1627424020000|2021-07-27 22:13:40|518.96|516.16|519.05|516.25|519.05|516.25|518.96|516.16|0
1627424030000|2021-07-27 22:13:50|518.96|516.16|518.61|515.81|518.96|516.16|518.61|515.81|0
1627424040000|2021-07-27 22:14:00|518.78|515.98|518.96|516.16|518.96|516.16|518.78|515.98|0
1627424050000|2021-07-27 22:14:10|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1627424060000|2021-07-27 22:14:20|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1627424070000|2021-07-27 22:14:30|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1627424080000|2021-07-27 22:14:40|518.78|515.98|518.78|515.98|518.78|515.98|518.6|515.8|0
1627424100000|2021-07-27 22:15:00|518.96|516.16|519.14|516.34|519.14|516.34|518.96|516.16|0
1627424110000|2021-07-27 22:15:10|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1627424130000|2021-07-27 22:15:30|518.78|515.98|518.96|516.16|518.96|516.16|518.78|515.98|0
1627424140000|2021-07-27 22:15:40|518.87|516.07|518.78|515.98|518.87|516.07|518.78|515.98|0
1627424150000|2021-07-27 22:15:50|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1627424170000|2021-07-27 22:16:10|518.78|515.98|518.6|515.8|518.78|515.98|518.6|515.8|0
1627424180000|2021-07-27 22:16:20|518.78|515.98|518.96|516.16|518.96|516.16|518.78|515.98|0
1627424190000|2021-07-27 22:16:30|519.14|516.34|519.05|516.25|519.14|516.34|519.05|516.25|0
1627424200000|2021-07-27 22:16:40|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1627424210000|2021-07-27 22:16:50|519.32|516.52|519.68|516.88|519.68|516.88|519.32|516.52|0
1627424220000|2021-07-27 22:17:00|519.5|516.7|519.86|517.06|519.86|517.06|519.5|516.7|0
1627424230000|2021-07-27 22:17:10|519.95|517.15|519.86|517.06|519.95|517.15|519.86|517.06|0
1627424240000|2021-07-27 22:17:20|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1627424250000|2021-07-27 22:17:30|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627424260000|2021-07-27 22:17:40|519.68|516.88|519.5|516.7|519.68|516.88|519.5|516.7|0
1627424290000|2021-07-27 22:18:10|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1627424300000|2021-07-27 22:18:20|519.14|516.34|518.87|516.07|519.14|516.34|518.87|516.07|0
1627424310000|2021-07-27 22:18:30|518.78|515.98|518.78|515.98|518.78|515.98|518.78|515.98|0
1627424330000|2021-07-27 22:18:50|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1627424350000|2021-07-27 22:19:10|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1627424380000|2021-07-27 22:19:40|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1627424400000|2021-07-27 22:20:00|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1627424410000|2021-07-27 22:20:10|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627424420000|2021-07-27 22:20:20|519.14|516.34|519.32|516.52|519.32|516.52|519.14|516.34|0
1627424430000|2021-07-27 22:20:30|519.5|516.7|519.32|516.52|519.5|516.7|519.32|516.52|0
1627424440000|2021-07-27 22:20:40|519.5|516.7|519.5|516.7|519.5|516.7|519.32|516.52|0
1627424450000|2021-07-27 22:20:50|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627424490000|2021-07-27 22:21:30|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1627424500000|2021-07-27 22:21:40|519.5|516.7|519.68|516.88|519.68|516.88|519.5|516.7|0
1627424530000|2021-07-27 22:22:10|519.5|516.7|519.5|516.7|519.68|516.88|519.5|516.7|0
1627424540000|2021-07-27 22:22:20|519.68|516.88|519.59|516.79|519.68|516.88|519.59|516.79|0
1627424550000|2021-07-27 22:22:30|519.68|516.88|519.68|516.88|519.86|517.06|519.68|516.88|0
1627424580000|2021-07-27 22:23:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627424590000|2021-07-27 22:23:10|519.68|516.88|519.59|516.79|519.68|516.88|519.5|516.7|0
1627424600000|2021-07-27 22:23:20|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1627424610000|2021-07-27 22:23:30|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627424630000|2021-07-27 22:23:50|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627424640000|2021-07-27 22:24:00|520.3|517.5|519.86|517.06|520.3|517.5|519.86|517.06|0
1627424670000|2021-07-27 22:24:30|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627424690000|2021-07-27 22:24:50|519.86|517.06|519.68|516.88|519.86|517.06|519.68|516.88|0
1627424700000|2021-07-27 22:25:00|519.86|517.06|520.04|517.24|520.04|517.24|519.86|517.06|0
1627424730000|2021-07-27 22:25:30|520.12|517.32|520.22|517.42|520.22|517.42|520.12|517.32|0
1627424750000|2021-07-27 22:25:50|519.86|517.06|519.86|517.06|519.94|517.14|519.86|517.06|0
1627424760000|2021-07-27 22:26:00|520.04|517.24|519.86|517.06|520.04|517.24|519.86|517.06|0
1627424770000|2021-07-27 22:26:10|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1627424780000|2021-07-27 22:26:20|519.86|517.06|519.5|516.7|519.86|517.06|519.5|516.7|0
1627424800000|2021-07-27 22:26:40|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627424810000|2021-07-27 22:26:50|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1627424830000|2021-07-27 22:27:10|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627424840000|2021-07-27 22:27:20|519.68|516.88|519.86|517.06|519.86|517.06|519.68|516.88|0
1627424850000|2021-07-27 22:27:30|519.94|517.14|520.04|517.24|520.04|517.24|519.86|517.06|0
1627424860000|2021-07-27 22:27:40|519.94|517.14|519.86|517.06|519.94|517.14|519.86|517.06|0
1627424890000|2021-07-27 22:28:10|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627424910000|2021-07-27 22:28:30|519.86|517.06|519.94|517.14|519.94|517.14|519.86|517.06|0
1627424920000|2021-07-27 22:28:40|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627424930000|2021-07-27 22:28:50|520.4|517.6|520.3|517.5|520.4|517.6|520.22|517.42|0
1627424940000|2021-07-27 22:29:00|520.4|517.6|520.58|517.78|520.58|517.78|520.4|517.6|0
1627424950000|2021-07-27 22:29:10|520.4|517.6|520.58|517.78|520.76|517.96|520.4|517.6|0
1627424980000|2021-07-27 22:29:40|520.76|517.96|520.76|517.96|520.76|517.96|520.58|517.78|0
1627424990000|2021-07-27 22:29:50|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627425000000|2021-07-27 22:30:00|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627425030000|2021-07-27 22:30:30|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627425040000|2021-07-27 22:30:40|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627425050000|2021-07-27 22:30:50|520.75|517.95|520.84|518.04|520.93|518.13|520.75|517.95|0
1627425060000|2021-07-27 22:31:00|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627425070000|2021-07-27 22:31:10|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425080000|2021-07-27 22:31:20|521.47|518.67|521.29|518.49|521.47|518.67|521.29|518.49|0
1627425100000|2021-07-27 22:31:40|521.47|518.67|521.29|518.49|521.47|518.67|521.29|518.49|0
1627425120000|2021-07-27 22:32:00|520.75|517.95|521.29|518.49|521.29|518.49|520.75|517.95|0
1627425140000|2021-07-27 22:32:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627425160000|2021-07-27 22:32:40|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627425180000|2021-07-27 22:33:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627425190000|2021-07-27 22:33:10|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627425200000|2021-07-27 22:33:20|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425210000|2021-07-27 22:33:30|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425220000|2021-07-27 22:33:40|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425230000|2021-07-27 22:33:50|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425240000|2021-07-27 22:34:00|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425260000|2021-07-27 22:34:20|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425290000|2021-07-27 22:34:50|521.29|518.49|521.38|518.58|521.38|518.58|521.29|518.49|0
1627425300000|2021-07-27 22:35:00|521.47|518.67|521.29|518.49|521.47|518.67|521.29|518.49|0
1627425310000|2021-07-27 22:35:10|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627425350000|2021-07-27 22:35:50|521.2|518.4|521.29|518.49|521.29|518.49|521.2|518.4|0
1627425380000|2021-07-27 22:36:20|521.38|518.58|521.47|518.67|521.47|518.67|521.38|518.58|0
1627425400000|2021-07-27 22:36:40|521.29|518.49|521.29|518.49|521.47|518.67|521.11|518.31|0
1627425410000|2021-07-27 22:36:50|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627425420000|2021-07-27 22:37:00|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1627425430000|2021-07-27 22:37:10|520.93|518.13|521.11|518.31|521.11|518.31|520.93|518.13|0
1627425460000|2021-07-27 22:37:40|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425470000|2021-07-27 22:37:50|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627425480000|2021-07-27 22:38:00|521.29|518.49|521.29|518.49|521.29|518.49|521.2|518.4|0
1627425490000|2021-07-27 22:38:10|521.47|518.67|521.29|518.49|521.47|518.67|521.29|518.49|0
1627425500000|2021-07-27 22:38:20|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425510000|2021-07-27 22:38:30|521.29|518.49|521.2|518.4|521.29|518.49|521.2|518.4|0
1627425520000|2021-07-27 22:38:40|521.11|518.31|521.29|518.49|521.29|518.49|521.11|518.31|0
1627425530000|2021-07-27 22:38:50|521.2|518.4|521.11|518.31|521.2|518.4|521.11|518.31|0
1627425540000|2021-07-27 22:39:00|521.2|518.4|521.2|518.4|521.29|518.49|521.11|518.31|0
1627425550000|2021-07-27 22:39:10|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627425570000|2021-07-27 22:39:30|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425580000|2021-07-27 22:39:40|521.65|518.85|521.83|519.03|521.83|519.03|521.65|518.85|0
1627425590000|2021-07-27 22:39:50|521.47|518.67|521.83|519.03|521.83|519.03|521.47|518.67|0
1627425610000|2021-07-27 22:40:10|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1627425640000|2021-07-27 22:40:40|521.47|518.67|521.65|518.85|521.65|518.85|521.38|518.58|0
1627425650000|2021-07-27 22:40:50|521.83|519.03|521.65|518.85|521.83|519.03|521.65|518.85|0
1627425670000|2021-07-27 22:41:10|521.56|518.76|521.38|518.58|521.56|518.76|521.38|518.58|0
1627425680000|2021-07-27 22:41:20|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627425730000|2021-07-27 22:42:10|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1627425760000|2021-07-27 22:42:40|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1627425790000|2021-07-27 22:43:10|522.01|519.21|522.01|519.21|522.01|519.21|521.83|519.03|0
1627425800000|2021-07-27 22:43:20|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627425830000|2021-07-27 22:43:50|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627425840000|2021-07-27 22:44:00|522.19|519.39|522.37|519.57|522.37|519.57|522.19|519.39|0
1627425850000|2021-07-27 22:44:10|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627425880000|2021-07-27 22:44:40|522.37|519.57|522.28|519.48|522.37|519.57|522.28|519.48|0
1627425890000|2021-07-27 22:44:50|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627425920000|2021-07-27 22:45:20|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627425930000|2021-07-27 22:45:30|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627425940000|2021-07-27 22:45:40|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627425960000|2021-07-27 22:46:00|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627425990000|2021-07-27 22:46:30|522.55|519.75|522.73|519.93|522.73|519.93|522.55|519.75|0
1627426030000|2021-07-27 22:47:10|522.55|519.75|522.37|519.57|522.55|519.75|522.37|519.57|0
1627426050000|2021-07-27 22:47:30|522.45|519.65|522.55|519.75|522.55|519.75|522.45|519.65|0
1627426080000|2021-07-27 22:48:00|522.73|519.93|522.55|519.75|522.73|519.93|522.55|519.75|0
1627426110000|2021-07-27 22:48:30|522.37|519.57|522.55|519.75|522.55|519.75|522.37|519.57|0
1627426120000|2021-07-27 22:48:40|522.37|519.57|522.55|519.75|522.55|519.75|522.37|519.57|0
1627426140000|2021-07-27 22:49:00|522.63|519.83|522.73|519.93|522.73|519.93|522.63|519.83|0
1627426150000|2021-07-27 22:49:10|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627426200000|2021-07-27 22:50:00|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627426220000|2021-07-27 22:50:20|522.19|519.39|522.01|519.21|522.19|519.39|521.83|519.03|0
1627426230000|2021-07-27 22:50:30|522.19|519.39|522.01|519.21|522.19|519.39|522.01|519.21|0
1627426250000|2021-07-27 22:50:50|522.19|519.39|521.83|519.03|522.19|519.39|521.83|519.03|0
1627426260000|2021-07-27 22:51:00|521.65|518.85|522.01|519.21|522.01|519.21|521.65|518.85|0
1627426270000|2021-07-27 22:51:10|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627426280000|2021-07-27 22:51:20|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627426290000|2021-07-27 22:51:30|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627426330000|2021-07-27 22:52:10|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627426390000|2021-07-27 22:53:10|522.27|519.47|522.19|519.39|522.27|519.47|522.19|519.39|0
1627426400000|2021-07-27 22:53:20|522.27|519.47|522.19|519.39|522.27|519.47|522.19|519.39|0
1627426410000|2021-07-27 22:53:30|522.27|519.47|522.19|519.39|522.27|519.47|522.19|519.39|0
1627426490000|2021-07-27 22:54:50|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1627426500000|2021-07-27 22:55:00|522.45|519.65|522.37|519.57|522.45|519.65|522.37|519.57|0
1627426520000|2021-07-27 22:55:20|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627426540000|2021-07-27 22:55:40|522.55|519.75|522.54|519.74|522.55|519.75|522.54|519.74|0
1627426600000|2021-07-27 22:56:40|522.36|519.56|522.54|519.74|522.54|519.74|522.36|519.56|0
1627426610000|2021-07-27 22:56:50|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627426650000|2021-07-27 22:57:30|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627426660000|2021-07-27 22:57:40|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627426710000|2021-07-27 22:58:30|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627426730000|2021-07-27 22:58:50|523.08|520.28|522.72|519.92|523.08|520.28|522.72|519.92|0
1627426740000|2021-07-27 22:59:00|522.9|520.1|522.72|519.92|522.9|520.1|522.72|519.92|0
1627426800000|2021-07-27 23:00:00|522.9|520.1|522.54|519.74|522.9|520.1|522.54|519.74|0
1627426810000|2021-07-27 23:00:10|522.72|519.92|522.81|520.01|522.81|520.01|522.72|519.92|0
1627426820000|2021-07-27 23:00:20|522.72|519.92|522.36|519.56|522.72|519.92|522.36|519.56|0
1627426830000|2021-07-27 23:00:30|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627426840000|2021-07-27 23:00:40|522.36|519.56|522.54|519.74|522.54|519.74|522.36|519.56|0
1627426890000|2021-07-27 23:01:30|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627426900000|2021-07-27 23:01:40|522.63|519.83|522.54|519.74|522.63|519.83|522.54|519.74|0
1627426910000|2021-07-27 23:01:50|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627426920000|2021-07-27 23:02:00|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1627426930000|2021-07-27 23:02:10|522.54|519.74|522.54|519.74|522.54|519.74|522.45|519.65|0
1627426940000|2021-07-27 23:02:20|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627426980000|2021-07-27 23:03:00|522.18|519.38|522.54|519.74|522.54|519.74|522.18|519.38|0
1627426990000|2021-07-27 23:03:10|522.36|519.56|522.36|519.56|522.45|519.65|522.36|519.56|0
1627427000000|2021-07-27 23:03:20|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427010000|2021-07-27 23:03:30|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627427030000|2021-07-27 23:03:50|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627427040000|2021-07-27 23:04:00|522.27|519.47|522.54|519.74|522.54|519.74|522.27|519.47|0
1627427050000|2021-07-27 23:04:10|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627427100000|2021-07-27 23:05:00|522.18|519.38|522.18|519.38|522.27|519.47|522.18|519.38|0
1627427140000|2021-07-27 23:05:40|522|519.2|522|519.2|522|519.2|522|519.2|0
1627427150000|2021-07-27 23:05:50|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627427170000|2021-07-27 23:06:10|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627427190000|2021-07-27 23:06:30|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627427220000|2021-07-27 23:07:00|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1627427230000|2021-07-27 23:07:10|521.64|518.84|521.64|518.84|521.82|519.02|521.64|518.84|0
1627427240000|2021-07-27 23:07:20|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627427250000|2021-07-27 23:07:30|522|519.2|522|519.2|522|519.2|522|519.2|0
1627427270000|2021-07-27 23:07:50|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627427280000|2021-07-27 23:08:00|522|519.2|522|519.2|522|519.2|522|519.2|0
1627427290000|2021-07-27 23:08:10|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627427300000|2021-07-27 23:08:20|522|519.2|522|519.2|522|519.2|522|519.2|0
1627427330000|2021-07-27 23:08:50|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627427380000|2021-07-27 23:09:40|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627427390000|2021-07-27 23:09:50|522.18|519.38|522.36|519.56|522.36|519.56|522.18|519.38|0
1627427400000|2021-07-27 23:10:00|522.18|519.38|522.36|519.56|522.36|519.56|522.18|519.38|0
1627427410000|2021-07-27 23:10:10|522.27|519.47|522.36|519.56|522.36|519.56|522.27|519.47|0
1627427440000|2021-07-27 23:10:40|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427460000|2021-07-27 23:11:00|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427470000|2021-07-27 23:11:10|522.9|520.1|522.9|520.1|522.9|520.1|522.72|519.92|0
1627427480000|2021-07-27 23:11:20|523.08|520.28|523.08|520.28|523.08|520.28|523.08|520.28|0
1627427490000|2021-07-27 23:11:30|522.9|520.1|523.08|520.28|523.08|520.28|522.9|520.1|0
1627427500000|2021-07-27 23:11:40|522.9|520.1|522.9|520.1|522.9|520.1|522.9|520.1|0
1627427510000|2021-07-27 23:11:50|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427520000|2021-07-27 23:12:00|522.81|520.01|522.63|519.83|522.81|520.01|522.63|519.83|0
1627427530000|2021-07-27 23:12:10|522.54|519.74|522.72|519.92|522.72|519.92|522.54|519.74|0
1627427570000|2021-07-27 23:12:50|522.9|520.1|522.72|519.92|522.9|520.1|522.72|519.92|0
1627427580000|2021-07-27 23:13:00|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427620000|2021-07-27 23:13:40|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427630000|2021-07-27 23:13:50|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427640000|2021-07-27 23:14:00|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627427650000|2021-07-27 23:14:10|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427660000|2021-07-27 23:14:20|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427670000|2021-07-27 23:14:30|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427680000|2021-07-27 23:14:40|522.72|519.92|522.54|519.74|522.72|519.92|522.54|519.74|0
1627427690000|2021-07-27 23:14:50|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627427700000|2021-07-27 23:15:00|522.72|519.92|522.9|520.1|522.9|520.1|522.72|519.92|0
1627427710000|2021-07-27 23:15:10|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427730000|2021-07-27 23:15:30|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1627427770000|2021-07-27 23:16:10|522.72|519.92|522.72|519.92|522.72|519.92|522.72|519.92|0
1627427830000|2021-07-27 23:17:10|523.08|520.28|523.08|520.28|523.08|520.28|523.08|520.28|0
1627427840000|2021-07-27 23:17:20|523.26|520.46|523.62|520.82|523.62|520.82|523.26|520.46|0
1627427850000|2021-07-27 23:17:30|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1627427860000|2021-07-27 23:17:40|523.8|521|523.98|521.18|523.98|521.18|523.8|521|0
1627427870000|2021-07-27 23:17:50|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627427880000|2021-07-27 23:18:00|523.98|521.18|524.16|521.36|524.16|521.36|523.98|521.18|0
1627427940000|2021-07-27 23:19:00|523.98|521.18|524.16|521.36|524.16|521.36|523.98|521.18|0
1627427970000|2021-07-27 23:19:30|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1627427980000|2021-07-27 23:19:40|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627427990000|2021-07-27 23:19:50|524.24|521.44|524.52|521.72|524.52|521.72|524.24|521.44|0
1627428000000|2021-07-27 23:20:00|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1627428050000|2021-07-27 23:20:50|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627428070000|2021-07-27 23:21:10|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1627428110000|2021-07-27 23:21:50|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1627428120000|2021-07-27 23:22:00|524.34|521.54|524.16|521.36|524.34|521.54|524.16|521.36|0
1627428140000|2021-07-27 23:22:20|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1627428150000|2021-07-27 23:22:30|524.16|521.36|524.34|521.54|524.34|521.54|524.16|521.36|0
1627428210000|2021-07-27 23:23:30|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627428280000|2021-07-27 23:24:40|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1627428300000|2021-07-27 23:25:00|524.16|521.36|523.98|521.18|524.16|521.36|523.98|521.18|0
1627428330000|2021-07-27 23:25:30|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627428340000|2021-07-27 23:25:40|524.06|521.26|524.16|521.36|524.16|521.36|524.06|521.26|0
1627428350000|2021-07-27 23:25:50|524.06|521.26|524.16|521.36|524.16|521.36|524.06|521.26|0
1627428360000|2021-07-27 23:26:00|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1627428370000|2021-07-27 23:26:10|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627428390000|2021-07-27 23:26:30|524.16|521.36|523.97|521.17|524.16|521.36|523.97|521.17|0
1627428400000|2021-07-27 23:26:40|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1627428420000|2021-07-27 23:27:00|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627428460000|2021-07-27 23:27:40|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627428470000|2021-07-27 23:27:50|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627428480000|2021-07-27 23:28:00|523.88|521.08|523.97|521.17|523.97|521.17|523.88|521.08|0
1627428490000|2021-07-27 23:28:10|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627428510000|2021-07-27 23:28:30|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627428570000|2021-07-27 23:29:30|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1627428580000|2021-07-27 23:29:40|524.33|521.53|524.15|521.35|524.33|521.53|524.15|521.35|0
1627428610000|2021-07-27 23:30:10|524.06|521.26|524.15|521.35|524.15|521.35|524.06|521.26|0
1627428620000|2021-07-27 23:30:20|523.97|521.17|524.33|521.53|524.33|521.53|523.97|521.17|0
1627428630000|2021-07-27 23:30:30|524.51|521.71|524.51|521.71|524.51|521.71|524.51|521.71|0
1627428640000|2021-07-27 23:30:40|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1627428670000|2021-07-27 23:31:10|524.51|521.71|524.51|521.71|524.51|521.71|524.51|521.71|0
1627428680000|2021-07-27 23:31:20|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627428700000|2021-07-27 23:31:40|524.87|522.07|524.87|522.07|524.87|522.07|524.87|522.07|0
1627428710000|2021-07-27 23:31:50|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627428720000|2021-07-27 23:32:00|524.78|521.98|524.87|522.07|524.87|522.07|524.78|521.98|0
1627428730000|2021-07-27 23:32:10|525.06|522.26|525.06|522.26|525.06|522.26|524.87|522.07|0
1627428750000|2021-07-27 23:32:30|523.79|520.99|523.97|521.17|523.97|521.17|523.79|520.99|0
1627428760000|2021-07-27 23:32:40|524.15|521.35|523.97|521.17|524.15|521.35|523.97|521.17|0
1627428770000|2021-07-27 23:32:50|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627428780000|2021-07-27 23:33:00|523.97|521.17|524.15|521.35|524.15|521.35|523.97|521.17|0
1627428790000|2021-07-27 23:33:10|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627428810000|2021-07-27 23:33:30|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627428840000|2021-07-27 23:34:00|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1627428860000|2021-07-27 23:34:20|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1627428870000|2021-07-27 23:34:30|523.79|520.99|523.61|520.81|523.79|520.99|523.61|520.81|0
1627428920000|2021-07-27 23:35:20|523.52|520.72|523.43|520.63|523.52|520.72|523.43|520.63|0
1627428930000|2021-07-27 23:35:30|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1627428970000|2021-07-27 23:36:10|523.52|520.72|523.61|520.81|523.61|520.81|523.52|520.72|0
1627429000000|2021-07-27 23:36:40|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1627429010000|2021-07-27 23:36:50|523.52|520.72|523.61|520.81|523.61|520.81|523.52|520.72|0
1627429020000|2021-07-27 23:37:00|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429030000|2021-07-27 23:37:10|523.88|521.08|524.15|521.35|524.15|521.35|523.88|521.08|0
1627429050000|2021-07-27 23:37:30|523.97|521.17|523.79|520.99|523.97|521.17|523.79|520.99|0
1627429060000|2021-07-27 23:37:40|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1627429070000|2021-07-27 23:37:50|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429080000|2021-07-27 23:38:00|523.88|521.08|523.97|521.17|523.97|521.17|523.79|520.99|0
1627429140000|2021-07-27 23:39:00|523.88|521.08|523.97|521.17|523.97|521.17|523.88|521.08|0
1627429160000|2021-07-27 23:39:20|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429200000|2021-07-27 23:40:00|523.61|520.81|523.79|520.99|523.79|520.99|523.61|520.81|0
1627429220000|2021-07-27 23:40:20|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627429230000|2021-07-27 23:40:30|524.33|521.53|524.15|521.35|524.33|521.53|524.15|521.35|0
1627429240000|2021-07-27 23:40:40|523.97|521.17|523.79|520.99|523.97|521.17|523.79|520.99|0
1627429250000|2021-07-27 23:40:50|523.88|521.08|523.79|520.99|523.97|521.17|523.79|520.99|0
1627429260000|2021-07-27 23:41:00|523.97|521.17|523.97|521.17|523.97|521.17|523.88|521.08|0
1627429280000|2021-07-27 23:41:20|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429300000|2021-07-27 23:41:40|523.88|521.08|523.79|520.99|523.88|521.08|523.79|520.99|0
1627429320000|2021-07-27 23:42:00|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627429330000|2021-07-27 23:42:10|523.79|520.99|523.97|521.17|523.97|521.17|523.79|520.99|0
1627429360000|2021-07-27 23:42:40|523.79|520.99|523.97|521.17|523.97|521.17|523.79|520.99|0
1627429370000|2021-07-27 23:42:50|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429380000|2021-07-27 23:43:00|523.97|521.17|523.87|521.07|523.97|521.17|523.87|521.07|0
1627429390000|2021-07-27 23:43:10|523.97|521.17|524.15|521.35|524.15|521.35|523.97|521.17|0
1627429400000|2021-07-27 23:43:20|523.97|521.17|524.05|521.25|524.05|521.25|523.97|521.17|0
1627429410000|2021-07-27 23:43:30|524.15|521.35|523.97|521.17|524.15|521.35|523.97|521.17|0
1627429420000|2021-07-27 23:43:40|524.05|521.25|523.97|521.17|524.05|521.25|523.97|521.17|0
1627429430000|2021-07-27 23:43:50|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1627429450000|2021-07-27 23:44:10|523.87|521.07|523.87|521.07|523.87|521.07|523.87|521.07|0
1627429460000|2021-07-27 23:44:20|523.97|521.17|523.79|520.99|523.97|521.17|523.79|520.99|0
1627429470000|2021-07-27 23:44:30|523.87|521.07|523.97|521.17|523.97|521.17|523.87|521.07|0
1627429490000|2021-07-27 23:44:50|524.15|521.35|523.97|521.17|524.15|521.35|523.97|521.17|0
1627429500000|2021-07-27 23:45:00|524.05|521.25|524.15|521.35|524.15|521.35|524.05|521.25|0
1627429510000|2021-07-27 23:45:10|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627429520000|2021-07-27 23:45:20|524.05|521.25|523.97|521.17|524.05|521.25|523.97|521.17|0
1627429550000|2021-07-27 23:45:50|524.05|521.25|524.15|521.35|524.15|521.35|524.05|521.25|0
1627429560000|2021-07-27 23:46:00|524.33|521.53|524.33|521.53|524.41|521.61|524.33|521.53|0
1627429570000|2021-07-27 23:46:10|524.41|521.61|524.33|521.53|524.51|521.71|524.33|521.53|0
1627429580000|2021-07-27 23:46:20|524.15|521.35|524.33|521.53|524.33|521.53|524.15|521.35|0
1627429600000|2021-07-27 23:46:40|524.51|521.71|524.51|521.71|524.69|521.89|524.51|521.71|0
1627429610000|2021-07-27 23:46:50|524.69|521.89|524.51|521.71|524.69|521.89|524.51|521.71|0
1627429620000|2021-07-27 23:47:00|524.69|521.89|524.87|522.07|524.87|522.07|524.69|521.89|0
1627429640000|2021-07-27 23:47:20|525.05|522.25|524.87|522.07|525.05|522.25|524.87|522.07|0
1627429660000|2021-07-27 23:47:40|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1627429700000|2021-07-27 23:48:20|524.96|522.16|524.87|522.07|524.96|522.16|524.87|522.07|0
1627429710000|2021-07-27 23:48:30|525.05|522.25|524.87|522.07|525.05|522.25|524.87|522.07|0
1627429720000|2021-07-27 23:48:40|524.95|522.15|524.87|522.07|524.95|522.15|524.87|522.07|0
1627429740000|2021-07-27 23:49:00|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1627429760000|2021-07-27 23:49:20|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1627429770000|2021-07-27 23:49:30|525.23|522.43|524.87|522.07|525.23|522.43|524.87|522.07|0
1627429780000|2021-07-27 23:49:40|525.05|522.25|524.87|522.07|525.05|522.25|524.87|522.07|0
1627429790000|2021-07-27 23:49:50|525.05|522.25|524.95|522.15|525.05|522.25|524.95|522.15|0
1627429800000|2021-07-27 23:50:00|525.05|522.25|525.23|522.43|525.23|522.43|525.05|522.25|0
1627429810000|2021-07-27 23:50:10|525.13|522.33|525.23|522.43|525.23|522.43|525.13|522.33|0
1627429820000|2021-07-27 23:50:20|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1627429830000|2021-07-27 23:50:30|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1627429840000|2021-07-27 23:50:40|525.05|522.25|524.87|522.07|525.05|522.25|524.87|522.07|0
1627429860000|2021-07-27 23:51:00|524.95|522.15|524.87|522.07|524.95|522.15|524.87|522.07|0
1627429870000|2021-07-27 23:51:10|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627429880000|2021-07-27 23:51:20|524.51|521.71|524.69|521.89|524.69|521.89|524.51|521.71|0
1627429890000|2021-07-27 23:51:30|524.51|521.71|524.51|521.71|524.51|521.71|524.51|521.71|0
1627429920000|2021-07-27 23:52:00|524.69|521.89|524.69|521.89|524.69|521.89|524.59|521.79|0
1627429930000|2021-07-27 23:52:10|524.59|521.79|524.69|521.89|524.69|521.89|524.59|521.79|0
1627429940000|2021-07-27 23:52:20|524.51|521.71|524.51|521.71|524.51|521.71|524.51|521.71|0
1627429990000|2021-07-27 23:53:10|524.69|521.89|524.51|521.71|524.69|521.89|524.51|521.71|0
1627430030000|2021-07-27 23:53:50|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1627430040000|2021-07-27 23:54:00|524.51|521.71|524.51|521.71|524.51|521.71|524.51|521.71|0
1627430060000|2021-07-27 23:54:20|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1627430070000|2021-07-27 23:54:30|524.51|521.71|524.5|521.7|524.51|521.71|524.5|521.7|0
1627430080000|2021-07-27 23:54:40|524.59|521.79|524.59|521.79|524.59|521.79|524.59|521.79|0
1627430090000|2021-07-27 23:54:50|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627430100000|2021-07-27 23:55:00|524.87|522.07|524.69|521.89|524.87|522.07|524.69|521.89|0
1627430140000|2021-07-27 23:55:40|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627430150000|2021-07-27 23:55:50|524.5|521.7|524.5|521.7|524.5|521.7|524.5|521.7|0
1627430160000|2021-07-27 23:56:00|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627430180000|2021-07-27 23:56:20|524.77|521.97|524.87|522.07|524.87|522.07|524.77|521.97|0
1627430190000|2021-07-27 23:56:30|524.77|521.97|524.68|521.88|524.77|521.97|524.68|521.88|0
1627430220000|2021-07-27 23:57:00|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627430230000|2021-07-27 23:57:10|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1627430240000|2021-07-27 23:57:20|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627430290000|2021-07-27 23:58:10|525.05|522.25|525.04|522.24|525.23|522.43|525.04|522.24|0
1627430310000|2021-07-27 23:58:30|524.86|522.06|525.23|522.43|525.23|522.43|524.86|522.06|0
1627430320000|2021-07-27 23:58:40|525.04|522.24|525.04|522.24|525.04|522.24|525.04|522.24|0
1627430340000|2021-07-27 23:59:00|524.86|522.06|524.95|522.15|524.95|522.15|524.86|522.06|0
1627430350000|2021-07-27 23:59:10|524.86|522.06|524.86|522.06|525.04|522.24|524.86|522.06|0
1627430360000|2021-07-27 23:59:20|525.04|522.24|525.04|522.24|525.04|522.24|525.04|522.24|0
1627430370000|2021-07-27 23:59:30|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627430380000|2021-07-27 23:59:40|525.04|522.24|524.95|522.15|525.04|522.24|524.95|522.15|0
1627430390000|2021-07-27 23:59:50|525.04|522.24|525.04|522.24|525.22|522.42|525.04|522.24|0
1627430400000|2021-07-28 00:00:00|524.86|522.06|525.59|522.79|525.59|522.79|524.86|522.06|0
1627430410000|2021-07-28 00:00:10|525.41|522.61|525.59|522.79|525.59|522.79|525.22|522.42|0
1627430420000|2021-07-28 00:00:20|525.77|522.97|525.59|522.79|525.77|522.97|525.59|522.79|0
1627430430000|2021-07-28 00:00:30|525.41|522.61|525.41|522.61|525.41|522.61|525.22|522.42|0
1627430440000|2021-07-28 00:00:40|525.59|522.79|525.22|522.42|525.59|522.79|525.22|522.42|0
1627430450000|2021-07-28 00:00:50|525.41|522.61|525.22|522.42|525.41|522.61|525.22|522.42|0
1627430460000|2021-07-28 00:01:00|525.04|522.24|524.68|521.88|525.04|522.24|524.68|521.88|0
1627430470000|2021-07-28 00:01:10|524.86|522.06|524.86|522.06|525.04|522.24|524.86|522.06|0
1627430480000|2021-07-28 00:01:20|524.68|521.88|524.5|521.7|524.68|521.88|524.5|521.7|0
1627430490000|2021-07-28 00:01:30|524.68|521.88|524.5|521.7|524.68|521.88|524.5|521.7|0
1627430500000|2021-07-28 00:01:40|524.59|521.79|524.68|521.88|524.68|521.88|524.59|521.79|0
1627430510000|2021-07-28 00:01:50|524.5|521.7|524.41|521.61|524.5|521.7|524.41|521.61|0
1627430520000|2021-07-28 00:02:00|524.5|521.7|524.5|521.7|524.5|521.7|524.5|521.7|0
1627430540000|2021-07-28 00:02:20|524.68|521.88|524.68|521.88|524.68|521.88|524.5|521.7|0
1627430550000|2021-07-28 00:02:30|524.5|521.7|524.86|522.06|524.86|522.06|524.5|521.7|0
1627430570000|2021-07-28 00:02:50|525.04|522.24|525.22|522.42|525.22|522.42|525.04|522.24|0
1627430580000|2021-07-28 00:03:00|525.04|522.24|524.86|522.06|525.04|522.24|524.68|521.88|0
1627430590000|2021-07-28 00:03:10|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627430600000|2021-07-28 00:03:20|524.86|522.06|525.04|522.24|525.04|522.24|524.86|522.06|0
1627430610000|2021-07-28 00:03:30|525.22|522.42|525.04|522.24|525.22|522.42|525.04|522.24|0
1627430620000|2021-07-28 00:03:40|524.86|522.06|524.86|522.06|525.04|522.24|524.86|522.06|0
1627430630000|2021-07-28 00:03:50|525.04|522.24|525.04|522.24|525.04|522.24|525.04|522.24|0
1627430640000|2021-07-28 00:04:00|525.22|522.42|525.58|522.78|525.58|522.78|525.22|522.42|0
1627430650000|2021-07-28 00:04:10|525.49|522.69|525.4|522.6|525.49|522.69|525.4|522.6|0
1627430660000|2021-07-28 00:04:20|525.22|522.42|525.04|522.24|525.22|522.42|525.04|522.24|0
1627430670000|2021-07-28 00:04:30|524.86|522.06|524.86|522.06|525.04|522.24|524.86|522.06|0
1627430680000|2021-07-28 00:04:40|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627430700000|2021-07-28 00:05:00|524.86|522.06|525.04|522.24|525.04|522.24|524.86|522.06|0
1627430710000|2021-07-28 00:05:10|525.22|522.42|525.4|522.6|525.4|522.6|525.22|522.42|0
1627430720000|2021-07-28 00:05:20|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1627430730000|2021-07-28 00:05:30|525.76|522.96|525.67|522.87|525.76|522.96|525.58|522.78|0
1627430740000|2021-07-28 00:05:40|525.58|522.78|525.85|523.05|525.94|523.14|525.58|522.78|0
1627430750000|2021-07-28 00:05:50|525.94|523.14|526.13|523.33|526.13|523.33|525.94|523.14|0
1627430760000|2021-07-28 00:06:00|526.31|523.51|526.49|523.69|526.49|523.69|526.31|523.51|0
1627430770000|2021-07-28 00:06:10|526.31|523.51|526.49|523.69|526.49|523.69|526.31|523.51|0
1627430780000|2021-07-28 00:06:20|526.31|523.51|526.13|523.33|526.31|523.51|526.13|523.33|0
1627430790000|2021-07-28 00:06:30|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1627430810000|2021-07-28 00:06:50|525.76|522.96|525.76|522.96|525.76|522.96|525.76|522.96|0
1627430820000|2021-07-28 00:07:00|525.94|523.14|525.76|522.96|525.94|523.14|525.76|522.96|0
1627430830000|2021-07-28 00:07:10|525.58|522.78|525.76|522.96|525.76|522.96|525.58|522.78|0
1627430840000|2021-07-28 00:07:20|525.58|522.78|525.76|522.96|525.76|522.96|525.58|522.78|0
1627430850000|2021-07-28 00:07:30|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1627430860000|2021-07-28 00:07:40|525.76|522.96|525.76|522.96|525.76|522.96|525.58|522.78|0
1627430870000|2021-07-28 00:07:50|525.94|523.14|525.76|522.96|525.94|523.14|525.58|522.78|0
1627430880000|2021-07-28 00:08:00|525.58|522.78|526.12|523.32|526.12|523.32|525.58|522.78|0
1627430910000|2021-07-28 00:08:30|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1627430920000|2021-07-28 00:08:40|525.94|523.14|526.12|523.32|526.12|523.32|525.94|523.14|0
1627430940000|2021-07-28 00:09:00|526.03|523.23|526.12|523.32|526.12|523.32|526.03|523.23|0
1627430950000|2021-07-28 00:09:10|525.94|523.14|526.12|523.32|526.12|523.32|525.94|523.14|0
1627430960000|2021-07-28 00:09:20|526.03|523.23|525.94|523.14|526.03|523.23|525.94|523.14|0
1627430970000|2021-07-28 00:09:30|526.12|523.32|526.03|523.23|526.12|523.32|526.03|523.23|0
1627430980000|2021-07-28 00:09:40|526.12|523.32|526.21|523.41|526.21|523.41|526.12|523.32|0
1627430990000|2021-07-28 00:09:50|526.3|523.5|526.49|523.69|526.49|523.69|526.3|523.5|0
1627431000000|2021-07-28 00:10:00|526.3|523.5|527.93|525.13|528.11|525.31|526.3|523.5|0
1627431010000|2021-07-28 00:10:10|527.75|524.95|527.93|525.13|527.93|525.13|527.75|524.95|0
1627431020000|2021-07-28 00:10:20|527.75|524.95|528.11|525.31|528.11|525.31|527.75|524.95|0
1627431030000|2021-07-28 00:10:30|527.93|525.13|527.75|524.95|527.93|525.13|527.75|524.95|0
1627431040000|2021-07-28 00:10:40|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1627431050000|2021-07-28 00:10:50|527.39|524.59|527.39|524.59|527.57|524.77|527.39|524.59|0
1627431060000|2021-07-28 00:11:00|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1627431070000|2021-07-28 00:11:10|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1627431080000|2021-07-28 00:11:20|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1627431090000|2021-07-28 00:11:30|527.48|524.68|527.57|524.77|527.57|524.77|527.48|524.68|0
1627431100000|2021-07-28 00:11:40|527.39|524.59|527.29|524.49|527.39|524.59|527.29|524.49|0
1627431110000|2021-07-28 00:11:50|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1627431120000|2021-07-28 00:12:00|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1627431130000|2021-07-28 00:12:10|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1627431160000|2021-07-28 00:12:40|527.29|524.49|527.21|524.41|527.39|524.59|527.21|524.41|0
1627431180000|2021-07-28 00:13:00|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1627431190000|2021-07-28 00:13:10|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1627431220000|2021-07-28 00:13:40|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1627431230000|2021-07-28 00:13:50|527.47|524.67|527.39|524.59|527.47|524.67|527.39|524.59|0
1627431240000|2021-07-28 00:14:00|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1627431250000|2021-07-28 00:14:10|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1627431270000|2021-07-28 00:14:30|527.84|525.04|527.75|524.95|527.84|525.04|527.75|524.95|0
1627431280000|2021-07-28 00:14:40|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1627431290000|2021-07-28 00:14:50|528.02|525.22|528.11|525.31|528.11|525.31|528.02|525.22|0
1627431300000|2021-07-28 00:15:00|528.02|525.22|527.93|525.13|528.02|525.22|527.93|525.13|0
1627431310000|2021-07-28 00:15:10|527.84|525.04|527.93|525.13|527.93|525.13|527.84|525.04|0
1627431320000|2021-07-28 00:15:20|528.11|525.31|528.11|525.31|528.11|525.31|528.11|525.31|0
1627431330000|2021-07-28 00:15:30|528.2|525.4|528.29|525.49|528.29|525.49|528.2|525.4|0
1627431340000|2021-07-28 00:15:40|528.65|525.85|528.65|525.85|528.65|525.85|528.47|525.67|0
1627431350000|2021-07-28 00:15:50|529.02|526.22|528.83|526.03|529.02|526.22|528.83|526.03|0
1627431360000|2021-07-28 00:16:00|529.02|526.22|529.02|526.22|529.02|526.22|529.02|526.22|0
1627431370000|2021-07-28 00:16:10|529.1|526.3|529.38|526.58|529.56|526.76|529.1|526.3|0
1627431380000|2021-07-28 00:16:20|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1627431390000|2021-07-28 00:16:30|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1627431400000|2021-07-28 00:16:40|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1627431410000|2021-07-28 00:16:50|529.38|526.58|529.38|526.58|529.56|526.76|529.38|526.58|0
1627431420000|2021-07-28 00:17:00|529.2|526.4|529.2|526.4|529.2|526.4|529.1|526.3|0
1627431430000|2021-07-28 00:17:10|529.02|526.22|529.02|526.22|529.02|526.22|529.02|526.22|0
1627431440000|2021-07-28 00:17:20|528.92|526.12|528.65|525.85|528.92|526.12|528.65|525.85|0
1627431450000|2021-07-28 00:17:30|528.74|525.94|528.65|525.85|528.74|525.94|528.65|525.85|0
1627431460000|2021-07-28 00:17:40|528.83|526.03|528.11|525.31|528.83|526.03|528.11|525.31|0
1627431470000|2021-07-28 00:17:50|528.29|525.49|528.29|525.49|528.29|525.49|528.11|525.31|0
1627431480000|2021-07-28 00:18:00|528.11|525.31|528.11|525.31|528.2|525.4|528.11|525.31|0
1627431490000|2021-07-28 00:18:10|528.2|525.4|528.29|525.49|528.47|525.67|528.2|525.4|0
1627431500000|2021-07-28 00:18:20|528.47|525.67|528.47|525.67|528.47|525.67|528.29|525.49|0
1627431510000|2021-07-28 00:18:30|528.38|525.58|528.65|525.85|528.65|525.85|528.38|525.58|0
1627431520000|2021-07-28 00:18:40|528.47|525.67|528.47|525.67|528.47|525.67|528.47|525.67|0
1627431530000|2021-07-28 00:18:50|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1627431540000|2021-07-28 00:19:00|528.47|525.67|528.65|525.85|528.65|525.85|528.47|525.67|0
1627431550000|2021-07-28 00:19:10|528.56|525.76|528.74|525.94|528.74|525.94|528.56|525.76|0
1627431560000|2021-07-28 00:19:20|528.83|526.03|528.83|526.03|528.83|526.03|528.74|525.94|0
1627431570000|2021-07-28 00:19:30|528.74|525.94|528.83|526.03|528.83|526.03|528.65|525.85|0
1627431580000|2021-07-28 00:19:40|528.74|525.94|528.83|526.03|528.83|526.03|528.74|525.94|0
1627431590000|2021-07-28 00:19:50|528.92|526.12|528.92|526.12|528.92|526.12|528.92|526.12|0
1627431600000|2021-07-28 00:20:00|529.2|526.4|529.2|526.4|529.28|526.48|529.2|526.4|0
1627431610000|2021-07-28 00:20:10|529.1|526.3|529.01|526.21|529.1|526.3|529.01|526.21|0
1627431620000|2021-07-28 00:20:20|528.83|526.03|529.01|526.21|529.01|526.21|528.83|526.03|0
1627431630000|2021-07-28 00:20:30|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1627431640000|2021-07-28 00:20:40|529.01|526.21|528.83|526.03|529.01|526.21|528.83|526.03|0
1627431660000|2021-07-28 00:21:00|528.74|525.94|528.56|525.76|528.74|525.94|528.56|525.76|0
1627431670000|2021-07-28 00:21:10|528.65|525.85|528.83|526.03|528.83|526.03|528.65|525.85|0
1627431680000|2021-07-28 00:21:20|528.65|525.85|528.65|525.85|528.74|525.94|528.65|525.85|0
1627431690000|2021-07-28 00:21:30|529.01|526.21|529.01|526.21|529.01|526.21|529.01|526.21|0
1627431700000|2021-07-28 00:21:40|529.19|526.39|529.38|526.58|529.38|526.58|529.19|526.39|0
1627431710000|2021-07-28 00:21:50|529.19|526.39|529.01|526.21|529.19|526.39|529.01|526.21|0
1627431720000|2021-07-28 00:22:00|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1627431740000|2021-07-28 00:22:20|529.01|526.21|529.01|526.21|529.01|526.21|529.01|526.21|0
1627431750000|2021-07-28 00:22:30|529.19|526.39|529.19|526.39|529.19|526.39|529.19|526.39|0
1627431770000|2021-07-28 00:22:50|529.01|526.21|529.19|526.39|529.19|526.39|529.01|526.21|0
1627431780000|2021-07-28 00:23:00|529.1|526.3|529.01|526.21|529.1|526.3|529.01|526.21|0
1627431790000|2021-07-28 00:23:10|528.83|526.03|529.19|526.39|529.19|526.39|528.83|526.03|0
1627431800000|2021-07-28 00:23:20|529.01|526.21|529.01|526.21|529.19|526.39|529.01|526.21|0
1627431810000|2021-07-28 00:23:30|529.1|526.3|529.01|526.21|529.19|526.39|529.01|526.21|0
1627431820000|2021-07-28 00:23:40|529.19|526.39|529.01|526.21|529.19|526.39|529.01|526.21|0
1627431830000|2021-07-28 00:23:50|529.19|526.39|529.19|526.39|529.19|526.39|529.19|526.39|0
1627431840000|2021-07-28 00:24:00|529.37|526.57|529.37|526.57|529.37|526.57|529.37|526.57|0
1627431860000|2021-07-28 00:24:20|529.19|526.39|529.28|526.48|529.28|526.48|529.19|526.39|0
1627431870000|2021-07-28 00:24:30|529.37|526.57|529.37|526.57|529.37|526.57|529.37|526.57|0
1627431880000|2021-07-28 00:24:40|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1627431890000|2021-07-28 00:24:50|529.37|526.57|529.37|526.57|529.37|526.57|529.37|526.57|0
1627431900000|2021-07-28 00:25:00|529.19|526.39|529.37|526.57|529.37|526.57|529.19|526.39|0
1627431910000|2021-07-28 00:25:10|529.19|526.39|529.28|526.48|529.28|526.48|529.19|526.39|0
1627431920000|2021-07-28 00:25:20|529.19|526.39|529.19|526.39|529.19|526.39|529.19|526.39|0
1627431930000|2021-07-28 00:25:30|529.01|526.21|529.01|526.21|529.01|526.21|529.01|526.21|0
1627431940000|2021-07-28 00:25:40|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1627431950000|2021-07-28 00:25:50|528.74|525.94|528.83|526.03|528.83|526.03|528.74|525.94|0
1627431960000|2021-07-28 00:26:00|528.65|525.85|528.83|526.03|528.83|526.03|528.65|525.85|0
1627431980000|2021-07-28 00:26:20|529.01|526.21|529.01|526.21|529.01|526.21|529.01|526.21|0
1627432000000|2021-07-28 00:26:40|528.92|526.12|528.83|526.03|529.01|526.21|528.83|526.03|0
1627432010000|2021-07-28 00:26:50|529.01|526.21|528.92|526.12|529.01|526.21|528.83|526.03|0
1627432020000|2021-07-28 00:27:00|529.01|526.21|529.01|526.21|529.01|526.21|528.83|526.03|0
1627432030000|2021-07-28 00:27:10|528.92|526.12|528.65|525.85|528.92|526.12|528.65|525.85|0
1627432070000|2021-07-28 00:27:50|528.55|525.75|528.55|525.75|528.55|525.75|528.55|525.75|0
1627432080000|2021-07-28 00:28:00|528.65|525.85|528.47|525.67|528.65|525.85|528.47|525.67|0
1627432090000|2021-07-28 00:28:10|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1627432120000|2021-07-28 00:28:40|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627432140000|2021-07-28 00:29:00|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1627432190000|2021-07-28 00:29:50|528.11|525.31|527.92|525.12|528.11|525.31|527.92|525.12|0
1627432200000|2021-07-28 00:30:00|528.11|525.31|528.29|525.49|528.29|525.49|528.11|525.31|0
1627432230000|2021-07-28 00:30:30|528.1|525.3|528.29|525.49|528.29|525.49|528.1|525.3|0
1627432260000|2021-07-28 00:31:00|528.47|525.67|528.47|525.67|528.47|525.67|528.47|525.67|0
1627432280000|2021-07-28 00:31:20|528.65|525.85|528.65|525.85|528.65|525.85|528.47|525.67|0
1627432290000|2021-07-28 00:31:30|528.55|525.75|528.37|525.57|528.55|525.75|528.37|525.57|0
1627432300000|2021-07-28 00:31:40|528.47|525.67|528.29|525.49|528.47|525.67|528.29|525.49|0
1627432310000|2021-07-28 00:31:50|528.47|525.67|528.47|525.67|528.47|525.67|528.47|525.67|0
1627432320000|2021-07-28 00:32:00|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1627432330000|2021-07-28 00:32:10|528.47|525.67|528.47|525.67|528.55|525.75|528.47|525.67|0
1627432340000|2021-07-28 00:32:20|528.65|525.85|528.47|525.67|528.65|525.85|528.47|525.67|0
1627432350000|2021-07-28 00:32:30|528.65|525.85|528.47|525.67|528.65|525.85|528.47|525.67|0
1627432370000|2021-07-28 00:32:50|528.65|525.85|528.65|525.85|528.65|525.85|528.47|525.67|0
1627432380000|2021-07-28 00:33:00|528.73|525.93|528.83|526.03|528.83|526.03|528.73|525.93|0
1627432400000|2021-07-28 00:33:20|528.73|525.93|528.65|525.85|528.83|526.03|528.65|525.85|0
1627432410000|2021-07-28 00:33:30|528.47|525.67|528.28|525.48|528.47|525.67|528.28|525.48|0
1627432430000|2021-07-28 00:33:50|528.1|525.3|528.47|525.67|528.47|525.67|528.1|525.3|0
1627432460000|2021-07-28 00:34:20|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1627432470000|2021-07-28 00:34:30|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1627432480000|2021-07-28 00:34:40|528.65|525.85|528.65|525.85|528.83|526.03|528.65|525.85|0
1627432490000|2021-07-28 00:34:50|528.47|525.67|528.65|525.85|528.65|525.85|528.47|525.67|0
1627432500000|2021-07-28 00:35:00|528.47|525.67|528.47|525.67|528.47|525.67|528.47|525.67|0
1627432510000|2021-07-28 00:35:10|528.65|525.85|528.47|525.67|528.65|525.85|528.47|525.67|0
1627432520000|2021-07-28 00:35:20|528.65|525.85|528.46|525.66|528.65|525.85|528.46|525.66|0
1627432530000|2021-07-28 00:35:30|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1627432560000|2021-07-28 00:36:00|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1627432580000|2021-07-28 00:36:20|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1627432590000|2021-07-28 00:36:30|528.19|525.39|528.01|525.21|528.19|525.39|528.01|525.21|0
1627432600000|2021-07-28 00:36:40|528.1|525.3|527.92|525.12|528.1|525.3|527.92|525.12|0
1627432610000|2021-07-28 00:36:50|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1627432620000|2021-07-28 00:37:00|528.28|525.48|528.1|525.3|528.28|525.48|528.1|525.3|0
1627432630000|2021-07-28 00:37:10|528.01|525.21|527.92|525.12|528.01|525.21|527.92|525.12|0
1627432640000|2021-07-28 00:37:20|528.1|525.3|528.01|525.21|528.1|525.3|528.01|525.21|0
1627432650000|2021-07-28 00:37:30|528.1|525.3|527.92|525.12|528.1|525.3|527.92|525.12|0
1627432670000|2021-07-28 00:37:50|528.01|525.21|528.46|525.66|528.65|525.85|527.92|525.12|0
1627432680000|2021-07-28 00:38:00|528.64|525.84|528.64|525.84|528.83|526.03|528.64|525.84|0
1627432720000|2021-07-28 00:38:40|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1627432730000|2021-07-28 00:38:50|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1627432780000|2021-07-28 00:39:40|528.73|525.93|528.64|525.84|528.73|525.93|528.64|525.84|0
1627432800000|2021-07-28 00:40:00|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1627432820000|2021-07-28 00:40:20|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1627432840000|2021-07-28 00:40:40|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1627432890000|2021-07-28 00:41:30|528.28|525.48|528.46|525.66|528.46|525.66|528.28|525.48|0
1627432900000|2021-07-28 00:41:40|528.37|525.57|528.46|525.66|528.46|525.66|528.28|525.48|0
1627432910000|2021-07-28 00:41:50|528.37|525.57|528.37|525.57|528.37|525.57|528.37|525.57|0
1627432920000|2021-07-28 00:42:00|528.46|525.66|528.1|525.3|528.46|525.66|528.1|525.3|0
1627432940000|2021-07-28 00:42:20|528.19|525.39|528.19|525.39|528.19|525.39|528.19|525.39|0
1627432950000|2021-07-28 00:42:30|528.28|525.48|528.1|525.3|528.28|525.48|528.1|525.3|0
1627432960000|2021-07-28 00:42:40|528.01|525.21|527.92|525.12|528.01|525.21|527.92|525.12|0
1627432970000|2021-07-28 00:42:50|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1627432980000|2021-07-28 00:43:00|527.92|525.12|527.92|525.12|527.92|525.12|527.82|525.02|0
1627432990000|2021-07-28 00:43:10|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627433000000|2021-07-28 00:43:20|527.92|525.12|527.92|525.12|527.92|525.12|527.82|525.02|0
1627433020000|2021-07-28 00:43:40|527.82|525.02|527.74|524.94|527.82|525.02|527.74|524.94|0
1627433030000|2021-07-28 00:43:50|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1627433040000|2021-07-28 00:44:00|527.74|524.94|527.92|525.12|527.92|525.12|527.74|524.94|0
1627433050000|2021-07-28 00:44:10|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627433060000|2021-07-28 00:44:20|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1627433080000|2021-07-28 00:44:40|527.38|524.58|527.38|524.58|527.38|524.58|527.38|524.58|0
1627433090000|2021-07-28 00:44:50|527.56|524.76|527.38|524.58|527.56|524.76|527.38|524.58|0
1627433100000|2021-07-28 00:45:00|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1627433120000|2021-07-28 00:45:20|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627433140000|2021-07-28 00:45:40|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1627433160000|2021-07-28 00:46:00|527.64|524.84|527.74|524.94|527.74|524.94|527.56|524.76|0
1627433190000|2021-07-28 00:46:30|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1627433200000|2021-07-28 00:46:40|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627433210000|2021-07-28 00:46:50|527.92|525.12|527.56|524.76|527.92|525.12|527.56|524.76|0
1627433230000|2021-07-28 00:47:10|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1627433240000|2021-07-28 00:47:20|527.56|524.76|527.19|524.39|527.56|524.76|527.19|524.39|0
1627433250000|2021-07-28 00:47:30|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1627433270000|2021-07-28 00:47:50|527.19|524.39|527.19|524.39|527.19|524.39|527.19|524.39|0
1627433280000|2021-07-28 00:48:00|527.37|524.57|527.19|524.39|527.37|524.57|527.19|524.39|0
1627433290000|2021-07-28 00:48:10|527.37|524.57|527.19|524.39|527.37|524.57|527.19|524.39|0
1627433300000|2021-07-28 00:48:20|527.28|524.48|527.19|524.39|527.28|524.48|527.19|524.39|0
1627433320000|2021-07-28 00:48:40|527.28|524.48|527.28|524.48|527.28|524.48|527.28|524.48|0
1627433330000|2021-07-28 00:48:50|527.19|524.39|527.19|524.39|527.28|524.48|527.19|524.39|0
1627433340000|2021-07-28 00:49:00|527.28|524.48|527.37|524.57|527.37|524.57|527.28|524.48|0
1627433350000|2021-07-28 00:49:10|527.28|524.48|527.28|524.48|527.28|524.48|527.28|524.48|0
1627433360000|2021-07-28 00:49:20|527.19|524.39|527.19|524.39|527.19|524.39|527.19|524.39|0
1627433380000|2021-07-28 00:49:40|527.37|524.57|527.37|524.57|527.37|524.57|527.19|524.39|0
1627433400000|2021-07-28 00:50:00|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1627433410000|2021-07-28 00:50:10|527.82|525.02|527.74|524.94|527.82|525.02|527.74|524.94|0
1627433430000|2021-07-28 00:50:30|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1627433460000|2021-07-28 00:51:00|528.1|525.3|528|525.2|528.1|525.3|528|525.2|0
1627433470000|2021-07-28 00:51:10|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1627433490000|2021-07-28 00:51:30|527.92|525.12|527.73|524.93|527.92|525.12|527.73|524.93|0
1627433510000|2021-07-28 00:51:50|527.64|524.84|527.55|524.75|527.73|524.93|527.55|524.75|0
1627433520000|2021-07-28 00:52:00|527.73|524.93|527.92|525.12|527.92|525.12|527.73|524.93|0
1627433530000|2021-07-28 00:52:10|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627433550000|2021-07-28 00:52:30|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1627433580000|2021-07-28 00:53:00|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1627433600000|2021-07-28 00:53:20|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1627433610000|2021-07-28 00:53:30|527.46|524.66|527.46|524.66|527.46|524.66|527.46|524.66|0
1627433620000|2021-07-28 00:53:40|527.55|524.75|527.37|524.57|527.55|524.75|527.37|524.57|0
1627433630000|2021-07-28 00:53:50|527.46|524.66|527.37|524.57|527.46|524.66|527.37|524.57|0
1627433640000|2021-07-28 00:54:00|527.55|524.75|527.37|524.57|527.55|524.75|527.37|524.57|0
1627433650000|2021-07-28 00:54:10|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1627433680000|2021-07-28 00:54:40|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627433700000|2021-07-28 00:55:00|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1627433710000|2021-07-28 00:55:10|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627433720000|2021-07-28 00:55:20|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1627433730000|2021-07-28 00:55:30|527.82|525.02|527.91|525.11|527.91|525.11|527.82|525.02|0
1627433740000|2021-07-28 00:55:40|527.82|525.02|527.82|525.02|527.82|525.02|527.82|525.02|0
1627433750000|2021-07-28 00:55:50|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1627433760000|2021-07-28 00:56:00|528.09|525.29|528.09|525.29|528.09|525.29|528.09|525.29|0
1627433770000|2021-07-28 00:56:10|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1627433780000|2021-07-28 00:56:20|527.82|525.02|527.73|524.93|527.82|525.02|527.73|524.93|0
1627433790000|2021-07-28 00:56:30|527.91|525.11|528.09|525.29|528.09|525.29|527.91|525.11|0
1627433820000|2021-07-28 00:57:00|528.28|525.48|528.09|525.29|528.28|525.48|528.09|525.29|0
1627433830000|2021-07-28 00:57:10|528|525.2|527.91|525.11|528|525.2|527.91|525.11|0
1627433840000|2021-07-28 00:57:20|527.82|525.02|527.91|525.11|527.91|525.11|527.82|525.02|0
1627433860000|2021-07-28 00:57:40|528|525.2|527.91|525.11|528|525.2|527.91|525.11|0
1627433870000|2021-07-28 00:57:50|528|525.2|528.09|525.29|528.09|525.29|528|525.2|0
1627433890000|2021-07-28 00:58:10|527.91|525.11|528|525.2|528|525.2|527.91|525.11|0
1627433900000|2021-07-28 00:58:20|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1627433910000|2021-07-28 00:58:30|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627433920000|2021-07-28 00:58:40|527.91|525.11|527.91|525.11|527.91|525.11|527.82|525.02|0
1627433930000|2021-07-28 00:58:50|527.82|525.02|527.91|525.11|527.91|525.11|527.82|525.02|0
1627433940000|2021-07-28 00:59:00|528.09|525.29|528.09|525.29|528.09|525.29|528.09|525.29|0
1627433950000|2021-07-28 00:59:10|528.27|525.47|528.46|525.66|528.46|525.66|528.27|525.47|0
1627433970000|2021-07-28 00:59:30|528.64|525.84|528.82|526.02|528.82|526.02|528.64|525.84|0
1627433980000|2021-07-28 00:59:40|528.72|525.92|528.64|525.84|528.72|525.92|528.64|525.84|0
1627433990000|2021-07-28 00:59:50|528.82|526.02|529|526.2|529|526.2|528.82|526.02|0
1627434000000|2021-07-28 01:00:00|529.18|526.38|529.72|526.92|529.72|526.92|529.18|526.38|0
1627434010000|2021-07-28 01:00:10|529.9|527.1|529.54|526.74|529.9|527.1|529.54|526.74|0
1627434020000|2021-07-28 01:00:20|529.45|526.65|529.36|526.56|529.54|526.74|529.36|526.56|0
1627434030000|2021-07-28 01:00:30|529.45|526.65|529.36|526.56|529.45|526.65|529.36|526.56|0
1627434040000|2021-07-28 01:00:40|529.18|526.38|529|526.2|529.18|526.38|529|526.2|0
1627434050000|2021-07-28 01:00:50|528.82|526.02|528.64|525.84|528.82|526.02|528.64|525.84|0
1627434060000|2021-07-28 01:01:00|528.82|526.02|528.82|526.02|528.82|526.02|528.64|525.84|0
1627434070000|2021-07-28 01:01:10|528.72|525.92|529.08|526.28|529.08|526.28|528.72|525.92|0
1627434080000|2021-07-28 01:01:20|529.18|526.38|529|526.2|529.18|526.38|528.82|526.02|0
1627434100000|2021-07-28 01:01:40|529.18|526.38|529.18|526.38|529.18|526.38|529|526.2|0
1627434110000|2021-07-28 01:01:50|529|526.2|529|526.2|529|526.2|529|526.2|0
1627434120000|2021-07-28 01:02:00|529.18|526.38|529.36|526.56|529.36|526.56|529.18|526.38|0
1627434130000|2021-07-28 01:02:10|529.45|526.65|529.36|526.56|529.45|526.65|529.36|526.56|0
1627434150000|2021-07-28 01:02:30|529.45|526.65|529.72|526.92|529.72|526.92|529.45|526.65|0
1627434160000|2021-07-28 01:02:40|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1627434170000|2021-07-28 01:02:50|529.72|526.92|529.81|527.01|529.81|527.01|529.72|526.92|0
1627434180000|2021-07-28 01:03:00|529.72|526.92|530.08|527.28|530.08|527.28|529.72|526.92|0
1627434190000|2021-07-28 01:03:10|530.27|527.47|529.9|527.1|530.27|527.47|529.9|527.1|0
1627434200000|2021-07-28 01:03:20|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1627434210000|2021-07-28 01:03:30|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1627434240000|2021-07-28 01:04:00|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1627434250000|2021-07-28 01:04:10|530.27|527.47|530.08|527.28|530.27|527.47|530.08|527.28|0
1627434260000|2021-07-28 01:04:20|530.27|527.47|530.27|527.47|530.27|527.47|530.27|527.47|0
1627434270000|2021-07-28 01:04:30|530.45|527.65|530.45|527.65|530.45|527.65|530.45|527.65|0
1627434280000|2021-07-28 01:04:40|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1627434290000|2021-07-28 01:04:50|531.17|528.37|531.17|528.37|531.35|528.55|531.17|528.37|0
1627434320000|2021-07-28 01:05:20|530.99|528.19|530.99|528.19|530.99|528.19|530.99|528.19|0
1627434330000|2021-07-28 01:05:30|531.17|528.37|531.17|528.37|531.17|528.37|531.17|528.37|0
1627434350000|2021-07-28 01:05:50|531.35|528.55|531.72|528.92|531.72|528.92|531.35|528.55|0
1627434360000|2021-07-28 01:06:00|531.9|529.1|531.9|529.1|531.9|529.1|531.72|528.92|0
1627434370000|2021-07-28 01:06:10|531.8|529|531.72|528.92|531.8|529|531.72|528.92|0
1627434380000|2021-07-28 01:06:20|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1627434390000|2021-07-28 01:06:30|531.62|528.82|531.53|528.73|531.62|528.82|531.53|528.73|0
1627434400000|2021-07-28 01:06:40|531.72|528.92|531.72|528.92|531.72|528.92|531.72|528.92|0
1627434410000|2021-07-28 01:06:50|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1627434420000|2021-07-28 01:07:00|531.62|528.82|531.53|528.73|531.62|528.82|531.53|528.73|0
1627434430000|2021-07-28 01:07:10|531.35|528.55|530.99|528.19|531.35|528.55|530.99|528.19|0
1627434440000|2021-07-28 01:07:20|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1627434450000|2021-07-28 01:07:30|530.81|528.01|530.81|528.01|530.81|528.01|530.71|527.91|0
1627434460000|2021-07-28 01:07:40|530.71|527.91|530.99|528.19|530.99|528.19|530.71|527.91|0
1627434470000|2021-07-28 01:07:50|530.89|528.09|530.99|528.19|530.99|528.19|530.89|528.09|0
1627434480000|2021-07-28 01:08:00|531.08|528.28|530.99|528.19|531.08|528.28|530.99|528.19|0
1627434500000|2021-07-28 01:08:20|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1627434510000|2021-07-28 01:08:30|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1627434530000|2021-07-28 01:08:50|530.81|528.01|530.71|527.91|530.81|528.01|530.71|527.91|0
1627434540000|2021-07-28 01:09:00|530.63|527.83|530.26|527.46|530.63|527.83|530.26|527.46|0
1627434550000|2021-07-28 01:09:10|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1627434570000|2021-07-28 01:09:30|530.17|527.37|530.26|527.46|530.26|527.46|530.17|527.37|0
1627434580000|2021-07-28 01:09:40|530.44|527.64|530.44|527.64|530.44|527.64|530.44|527.64|0
1627434600000|2021-07-28 01:10:00|530.53|527.73|530.44|527.64|530.53|527.73|530.44|527.64|0
1627434610000|2021-07-28 01:10:10|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1627434620000|2021-07-28 01:10:20|530.81|528.01|530.81|528.01|530.81|528.01|530.71|527.91|0
1627434630000|2021-07-28 01:10:30|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1627434640000|2021-07-28 01:10:40|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1627434650000|2021-07-28 01:10:50|530.63|527.83|530.63|527.83|530.63|527.83|530.63|527.83|0
1627434660000|2021-07-28 01:11:00|530.44|527.64|530.44|527.64|530.44|527.64|530.44|527.64|0
1627434680000|2021-07-28 01:11:20|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627434720000|2021-07-28 01:12:00|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627434730000|2021-07-28 01:12:10|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1627434740000|2021-07-28 01:12:20|530.44|527.64|530.62|527.82|530.62|527.82|530.44|527.64|0
1627434750000|2021-07-28 01:12:30|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1627434760000|2021-07-28 01:12:40|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1627434770000|2021-07-28 01:12:50|530.81|528.01|530.62|527.82|530.81|528.01|530.62|527.82|0
1627434780000|2021-07-28 01:13:00|530.44|527.64|530.53|527.73|530.53|527.73|530.44|527.64|0
1627434790000|2021-07-28 01:13:10|530.44|527.64|530.44|527.64|530.44|527.64|530.44|527.64|0
1627434800000|2021-07-28 01:13:20|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1627434810000|2021-07-28 01:13:30|530.44|527.64|530.44|527.64|530.44|527.64|530.44|527.64|0
1627434840000|2021-07-28 01:14:00|530.62|527.82|530.44|527.64|530.62|527.82|530.44|527.64|0
1627434860000|2021-07-28 01:14:20|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1627434870000|2021-07-28 01:14:30|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1627434880000|2021-07-28 01:14:40|529.9|527.1|529.9|527.1|530.08|527.28|529.9|527.1|0
1627434890000|2021-07-28 01:14:50|530.08|527.28|530.08|527.28|530.08|527.28|529.9|527.1|0
1627434900000|2021-07-28 01:15:00|529.99|527.19|530.44|527.64|530.44|527.64|529.99|527.19|0
1627434910000|2021-07-28 01:15:10|530.62|527.82|530.8|528|530.8|528|530.62|527.82|0
1627434920000|2021-07-28 01:15:20|530.99|528.19|530.8|528|530.99|528.19|530.8|528|0
1627434930000|2021-07-28 01:15:30|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1627434940000|2021-07-28 01:15:40|530.8|528|530.89|528.09|530.89|528.09|530.8|528|0
1627434950000|2021-07-28 01:15:50|530.99|528.19|530.8|528|530.99|528.19|530.8|528|0
1627434960000|2021-07-28 01:16:00|530.99|528.19|530.44|527.64|530.99|528.19|530.44|527.64|0
1627434970000|2021-07-28 01:16:10|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627434980000|2021-07-28 01:16:20|530.26|527.46|530.26|527.46|530.44|527.64|530.26|527.46|0
1627434990000|2021-07-28 01:16:30|530.62|527.82|530.44|527.64|530.62|527.82|530.44|527.64|0
1627435000000|2021-07-28 01:16:40|530.53|527.73|530.44|527.64|530.62|527.82|530.44|527.64|0
1627435010000|2021-07-28 01:16:50|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627435020000|2021-07-28 01:17:00|530.35|527.55|530.26|527.46|530.35|527.55|530.26|527.46|0
1627435030000|2021-07-28 01:17:10|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1627435050000|2021-07-28 01:17:30|529.9|527.1|530.08|527.28|530.08|527.28|529.9|527.1|0
1627435060000|2021-07-28 01:17:40|529.9|527.1|530.26|527.46|530.26|527.46|529.9|527.1|0
1627435070000|2021-07-28 01:17:50|530.44|527.64|530.44|527.64|530.44|527.64|530.26|527.46|0
1627435080000|2021-07-28 01:18:00|530.26|527.46|530.08|527.28|530.26|527.46|529.98|527.18|0
1627435090000|2021-07-28 01:18:10|530.17|527.37|530.08|527.28|530.17|527.37|530.08|527.28|0
1627435100000|2021-07-28 01:18:20|530.26|527.46|530.17|527.37|530.26|527.46|530.08|527.28|0
1627435110000|2021-07-28 01:18:30|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1627435120000|2021-07-28 01:18:40|530.44|527.64|530.08|527.28|530.44|527.64|530.08|527.28|0
1627435130000|2021-07-28 01:18:50|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1627435140000|2021-07-28 01:19:00|530.44|527.64|530.26|527.46|530.44|527.64|530.26|527.46|0
1627435150000|2021-07-28 01:19:10|530.08|527.28|530.08|527.28|530.08|527.28|530.08|527.28|0
1627435160000|2021-07-28 01:19:20|529.98|527.18|530.26|527.46|530.26|527.46|529.98|527.18|0
1627435180000|2021-07-28 01:19:40|530.08|527.28|529.9|527.1|530.08|527.28|529.9|527.1|0
1627435190000|2021-07-28 01:19:50|529.72|526.92|529.72|526.92|529.72|526.92|529.53|526.73|0
1627435200000|2021-07-28 01:20:00|530.08|527.28|530.08|527.28|530.08|527.28|529.9|527.1|0
1627435210000|2021-07-28 01:20:10|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1627435220000|2021-07-28 01:20:20|529.72|526.92|529.9|527.1|529.9|527.1|529.72|526.92|0
1627435230000|2021-07-28 01:20:30|529.72|526.92|529.8|527|529.9|527.1|529.72|526.92|0
1627435240000|2021-07-28 01:20:40|529.9|527.1|530.08|527.28|530.08|527.28|529.9|527.1|0
1627435250000|2021-07-28 01:20:50|529.98|527.18|530.08|527.28|530.08|527.28|529.98|527.18|0
1627435260000|2021-07-28 01:21:00|529.9|527.1|529.98|527.18|530.08|527.28|529.9|527.1|0
1627435270000|2021-07-28 01:21:10|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1627435290000|2021-07-28 01:21:30|529.98|527.18|530.08|527.28|530.08|527.28|529.98|527.18|0
1627435300000|2021-07-28 01:21:40|529.9|527.1|529.9|527.1|529.98|527.18|529.9|527.1|0
1627435310000|2021-07-28 01:21:50|529.71|526.91|529.71|526.91|529.71|526.91|529.71|526.91|0
1627435320000|2021-07-28 01:22:00|529.53|526.73|529.71|526.91|529.71|526.91|529.53|526.73|0
1627435330000|2021-07-28 01:22:10|529.9|527.1|529.8|527|529.9|527.1|529.8|527|0
1627435340000|2021-07-28 01:22:20|529.71|526.91|530.08|527.28|530.08|527.28|529.71|526.91|0
1627435350000|2021-07-28 01:22:30|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627435370000|2021-07-28 01:22:50|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627435380000|2021-07-28 01:23:00|530.62|527.82|530.44|527.64|530.62|527.82|530.44|527.64|0
1627435390000|2021-07-28 01:23:10|530.26|527.46|530.44|527.64|530.44|527.64|530.26|527.46|0
1627435400000|2021-07-28 01:23:20|530.26|527.46|530.08|527.28|530.26|527.46|530.08|527.28|0
1627435420000|2021-07-28 01:23:40|530.16|527.36|530.08|527.28|530.16|527.36|530.08|527.28|0
1627435430000|2021-07-28 01:23:50|530.16|527.36|530.26|527.46|530.26|527.46|530.16|527.36|0
1627435440000|2021-07-28 01:24:00|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1627435450000|2021-07-28 01:24:10|530.8|528|530.8|528|530.8|528|530.8|528|0
1627435460000|2021-07-28 01:24:20|530.98|528.18|530.98|528.18|530.98|528.18|530.8|528|0
1627435470000|2021-07-28 01:24:30|530.8|528|530.8|528|530.8|528|530.8|528|0
1627435480000|2021-07-28 01:24:40|530.98|528.18|531.07|528.27|531.07|528.27|530.98|528.18|0
1627435490000|2021-07-28 01:24:50|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1627435500000|2021-07-28 01:25:00|530.8|528|530.8|528|530.8|528|530.8|528|0
1627435510000|2021-07-28 01:25:10|530.98|528.18|530.98|528.18|531.16|528.36|530.98|528.18|0
1627435520000|2021-07-28 01:25:20|531.16|528.36|531.35|528.55|531.35|528.55|531.16|528.36|0
1627435540000|2021-07-28 01:25:40|531.43|528.63|531.71|528.91|531.71|528.91|531.43|528.63|0
1627435560000|2021-07-28 01:26:00|531.53|528.73|531.53|528.73|531.71|528.91|531.53|528.73|0
1627435570000|2021-07-28 01:26:10|531.71|528.91|531.53|528.73|531.71|528.91|531.53|528.73|0
1627435580000|2021-07-28 01:26:20|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1627435590000|2021-07-28 01:26:30|531.53|528.73|531.71|528.91|531.71|528.91|531.53|528.73|0
1627435600000|2021-07-28 01:26:40|531.61|528.81|531.53|528.73|531.61|528.81|531.53|528.73|0
1627435610000|2021-07-28 01:26:50|531.43|528.63|531.53|528.73|531.53|528.73|531.43|528.63|0
1627435620000|2021-07-28 01:27:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1627435630000|2021-07-28 01:27:10|531.53|528.73|531.34|528.54|531.53|528.73|531.34|528.54|0
1627435640000|2021-07-28 01:27:20|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1627435650000|2021-07-28 01:27:30|531.43|528.63|531.53|528.73|531.53|528.73|531.34|528.54|0
1627435660000|2021-07-28 01:27:40|531.71|528.91|531.71|528.91|531.71|528.91|531.53|528.73|0
1627435670000|2021-07-28 01:27:50|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1627435680000|2021-07-28 01:28:00|531.53|528.73|531.53|528.73|531.61|528.81|531.53|528.73|0
1627435690000|2021-07-28 01:28:10|531.34|528.54|531.16|528.36|531.53|528.73|531.16|528.36|0
1627435700000|2021-07-28 01:28:20|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1627435720000|2021-07-28 01:28:40|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1627435730000|2021-07-28 01:28:50|531.34|528.54|531.16|528.36|531.34|528.54|531.16|528.36|0
1627435750000|2021-07-28 01:29:10|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1627435760000|2021-07-28 01:29:20|531.16|528.36|530.98|528.18|531.34|528.54|530.98|528.18|0
1627435770000|2021-07-28 01:29:30|531.16|528.36|530.98|528.18|531.16|528.36|530.98|528.18|0
1627435790000|2021-07-28 01:29:50|530.8|528|530.98|528.18|530.98|528.18|530.8|528|0
1627435800000|2021-07-28 01:30:00|530.8|528|531.16|528.36|531.16|528.36|530.62|527.82|0
1627435810000|2021-07-28 01:30:10|530.98|528.18|530.98|528.18|531.16|528.36|530.98|528.18|0
1627435830000|2021-07-28 01:30:30|530.8|528|530.8|528|530.8|528|530.8|528|0
1627435840000|2021-07-28 01:30:40|530.7|527.9|530.52|527.72|530.7|527.9|530.44|527.64|0
1627435850000|2021-07-28 01:30:50|530.44|527.64|530.44|527.64|530.44|527.64|530.44|527.64|0
1627435860000|2021-07-28 01:31:00|530.62|527.82|530.07|527.27|530.62|527.82|530.07|527.27|0
1627435870000|2021-07-28 01:31:10|529.89|527.09|529.98|527.18|529.98|527.18|529.89|527.09|0
1627435880000|2021-07-28 01:31:20|530.07|527.27|530.25|527.45|530.25|527.45|530.07|527.27|0
1627435890000|2021-07-28 01:31:30|530.44|527.64|530.62|527.82|530.62|527.82|530.44|527.64|0
1627435900000|2021-07-28 01:31:40|530.44|527.64|530.25|527.45|530.44|527.64|530.25|527.45|0
1627435910000|2021-07-28 01:31:50|530.16|527.36|530.25|527.45|530.25|527.45|530.16|527.36|0
1627435930000|2021-07-28 01:32:10|530.07|527.27|530.07|527.27|530.07|527.27|530.07|527.27|0
1627435940000|2021-07-28 01:32:20|530.25|527.45|530.25|527.45|530.44|527.64|530.25|527.45|0
1627435950000|2021-07-28 01:32:30|530.16|527.36|530.25|527.45|530.25|527.45|530.16|527.36|0
1627435960000|2021-07-28 01:32:40|530.16|527.36|530.16|527.36|530.16|527.36|530.07|527.27|0
1627435970000|2021-07-28 01:32:50|530.07|527.27|530.07|527.27|530.07|527.27|530.07|527.27|0
1627435980000|2021-07-28 01:33:00|529.71|526.91|530.07|527.27|530.07|527.27|529.71|526.91|0
1627435990000|2021-07-28 01:33:10|529.89|527.09|529.89|527.09|530.07|527.27|529.89|527.09|0
1627436000000|2021-07-28 01:33:20|530.07|527.27|530.07|527.27|530.16|527.36|530.07|527.27|0
1627436010000|2021-07-28 01:33:30|529.98|527.18|529.89|527.09|529.98|527.18|529.89|527.09|0
1627436020000|2021-07-28 01:33:40|530.07|527.27|529.98|527.18|530.07|527.27|529.98|527.18|0
1627436030000|2021-07-28 01:33:50|529.89|527.09|530.07|527.27|530.07|527.27|529.89|527.09|0
1627436040000|2021-07-28 01:34:00|530.16|527.36|530.07|527.27|530.16|527.36|530.07|527.27|0
1627436050000|2021-07-28 01:34:10|530.25|527.45|530.07|527.27|530.25|527.45|530.07|527.27|0
1627436060000|2021-07-28 01:34:20|530.16|527.36|530.07|527.27|530.25|527.45|530.07|527.27|0
1627436070000|2021-07-28 01:34:30|530.25|527.45|530.43|527.63|530.43|527.63|530.07|527.27|0
1627436080000|2021-07-28 01:34:40|530.52|527.72|530.62|527.82|530.62|527.82|530.52|527.72|0
1627436090000|2021-07-28 01:34:50|530.43|527.63|530.62|527.82|530.62|527.82|530.43|527.63|0
1627436100000|2021-07-28 01:35:00|530.8|528|530.8|528|530.8|528|530.8|528|0
1627436110000|2021-07-28 01:35:10|530.98|528.18|530.88|528.08|530.98|528.18|530.88|528.08|0
1627436120000|2021-07-28 01:35:20|530.8|528|530.8|528|530.8|528|530.8|528|0
1627436130000|2021-07-28 01:35:30|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1627436140000|2021-07-28 01:35:40|531.16|528.36|530.8|528|531.16|528.36|530.8|528|0
1627436150000|2021-07-28 01:35:50|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1627436160000|2021-07-28 01:36:00|530.8|528|530.8|528|530.8|528|530.8|528|0
1627436170000|2021-07-28 01:36:10|530.62|527.82|530.62|527.82|530.62|527.82|530.62|527.82|0
1627436180000|2021-07-28 01:36:20|530.8|528|531.16|528.36|531.16|528.36|530.8|528|0
1627436190000|2021-07-28 01:36:30|531.07|528.27|530.98|528.18|531.16|528.36|530.98|528.18|0
1627436200000|2021-07-28 01:36:40|530.8|528|530.8|528|530.8|528|530.8|528|0
1627436210000|2021-07-28 01:36:50|530.62|527.82|530.98|528.18|530.98|528.18|530.62|527.82|0
1627436220000|2021-07-28 01:37:00|530.88|528.08|530.43|527.63|530.88|528.08|530.43|527.63|0
1627436230000|2021-07-28 01:37:10|530.25|527.45|530.43|527.63|530.43|527.63|530.25|527.45|0
1627436240000|2021-07-28 01:37:20|530.25|527.45|530.25|527.45|530.25|527.45|530.16|527.36|0
1627436250000|2021-07-28 01:37:30|530.43|527.63|530.43|527.63|530.43|527.63|530.43|527.63|0
1627436260000|2021-07-28 01:37:40|530.25|527.45|530.07|527.27|530.25|527.45|530.07|527.27|0
1627436270000|2021-07-28 01:37:50|529.89|527.09|529.89|527.09|529.89|527.09|529.71|526.91|0
1627436280000|2021-07-28 01:38:00|529.71|526.91|529.71|526.91|529.71|526.91|529.61|526.81|0
1627436290000|2021-07-28 01:38:10|529.89|527.09|529.89|527.09|529.89|527.09|529.8|527|0
1627436300000|2021-07-28 01:38:20|529.71|526.91|529.53|526.73|529.71|526.91|529.35|526.55|0
1627436310000|2021-07-28 01:38:30|529.35|526.55|529.43|526.63|529.53|526.73|529.35|526.55|0
1627436320000|2021-07-28 01:38:40|529.53|526.73|529.53|526.73|529.53|526.73|529.53|526.73|0
1627436330000|2021-07-28 01:38:50|529.43|526.63|529.07|526.27|529.43|526.63|529.07|526.27|0
1627436340000|2021-07-28 01:39:00|528.98|526.18|528.98|526.18|528.98|526.18|528.98|526.18|0
1627436350000|2021-07-28 01:39:10|529.16|526.36|528.98|526.18|529.16|526.36|528.98|526.18|0
1627436370000|2021-07-28 01:39:30|528.89|526.09|528.89|526.09|528.89|526.09|528.89|526.09|0
1627436380000|2021-07-28 01:39:40|528.8|526|528.98|526.18|528.98|526.18|528.8|526|0
1627436390000|2021-07-28 01:39:50|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1627436400000|2021-07-28 01:40:00|528.98|526.18|529.35|526.55|529.35|526.55|528.98|526.18|0
1627436420000|2021-07-28 01:40:20|529.16|526.36|529.43|526.63|529.43|526.63|529.16|526.36|0
1627436430000|2021-07-28 01:40:30|529.53|526.73|529.43|526.63|529.53|526.73|529.34|526.54|0
1627436440000|2021-07-28 01:40:40|529.34|526.54|529.16|526.36|529.34|526.54|529.16|526.36|0
1627436450000|2021-07-28 01:40:50|528.98|526.18|528.98|526.18|528.98|526.18|528.98|526.18|0
1627436460000|2021-07-28 01:41:00|528.62|525.82|528.8|526|528.8|526|528.62|525.82|0
1627436480000|2021-07-28 01:41:20|528.98|526.18|528.8|526|528.98|526.18|528.8|526|0
1627436490000|2021-07-28 01:41:30|528.98|526.18|528.8|526|528.98|526.18|528.8|526|0
1627436500000|2021-07-28 01:41:40|528.98|526.18|528.8|526|528.98|526.18|528.8|526|0
1627436510000|2021-07-28 01:41:50|528.62|525.82|528.34|525.54|528.62|525.82|528.34|525.54|0
1627436520000|2021-07-28 01:42:00|528.26|525.46|528.16|525.36|528.26|525.46|528.08|525.28|0
1627436530000|2021-07-28 01:42:10|528.26|525.46|528.08|525.28|528.44|525.64|528.08|525.28|0
1627436540000|2021-07-28 01:42:20|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627436550000|2021-07-28 01:42:30|528.08|525.28|528.08|525.28|528.08|525.28|527.9|525.1|0
1627436560000|2021-07-28 01:42:40|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627436570000|2021-07-28 01:42:50|527.8|525|527.71|524.91|527.8|525|527.71|524.91|0
1627436580000|2021-07-28 01:43:00|527.9|525.1|527.71|524.91|527.9|525.1|527.71|524.91|0
1627436590000|2021-07-28 01:43:10|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627436600000|2021-07-28 01:43:20|527.53|524.73|527.35|524.55|527.53|524.73|527.35|524.55|0
1627436610000|2021-07-28 01:43:30|527.17|524.37|526.81|524.01|527.17|524.37|526.81|524.01|0
1627436620000|2021-07-28 01:43:40|526.63|523.83|526.81|524.01|526.81|524.01|526.63|523.83|0
1627436630000|2021-07-28 01:43:50|526.63|523.83|525.91|523.11|526.63|523.83|525.91|523.11|0
1627436640000|2021-07-28 01:44:00|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1627436650000|2021-07-28 01:44:10|526.09|523.29|525.91|523.11|526.09|523.29|525.91|523.11|0
1627436660000|2021-07-28 01:44:20|526.09|523.29|526.27|523.47|526.27|523.47|526.09|523.29|0
1627436670000|2021-07-28 01:44:30|526.09|523.29|525.91|523.11|526.09|523.29|525.91|523.11|0
1627436680000|2021-07-28 01:44:40|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1627436690000|2021-07-28 01:44:50|525.73|522.93|525.54|522.74|525.73|522.93|525.36|522.56|0
1627436700000|2021-07-28 01:45:00|525.63|522.83|525.91|523.11|525.91|523.11|525.63|522.83|0
1627436710000|2021-07-28 01:45:10|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1627436720000|2021-07-28 01:45:20|525.81|523.01|526.27|523.47|526.27|523.47|525.81|523.01|0
1627436730000|2021-07-28 01:45:30|526.09|523.29|526.63|523.83|526.63|523.83|526.09|523.29|0
1627436740000|2021-07-28 01:45:40|526.45|523.65|526.45|523.65|526.63|523.83|526.45|523.65|0
1627436750000|2021-07-28 01:45:50|526.63|523.83|526.45|523.65|526.63|523.83|526.45|523.65|0
1627436760000|2021-07-28 01:46:00|526.63|523.83|526.63|523.83|526.63|523.83|526.53|523.73|0
1627436770000|2021-07-28 01:46:10|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1627436780000|2021-07-28 01:46:20|526.99|524.19|527.17|524.37|527.17|524.37|526.99|524.19|0
1627436790000|2021-07-28 01:46:30|527.35|524.55|527.71|524.91|527.71|524.91|527.35|524.55|0
1627436800000|2021-07-28 01:46:40|527.53|524.73|527.53|524.73|527.53|524.73|527.53|524.73|0
1627436810000|2021-07-28 01:46:50|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1627436820000|2021-07-28 01:47:00|527.17|524.37|527.17|524.37|527.17|524.37|527.17|524.37|0
1627436830000|2021-07-28 01:47:10|527.08|524.28|526.45|523.65|527.17|524.37|526.45|523.65|0
1627436840000|2021-07-28 01:47:20|526.27|523.47|525.72|522.92|526.27|523.47|525.72|522.92|0
1627436850000|2021-07-28 01:47:30|525.91|523.11|525.72|522.92|525.91|523.11|525.72|522.92|0
1627436860000|2021-07-28 01:47:40|525.54|522.74|525.72|522.92|525.72|522.92|525.54|522.74|0
1627436870000|2021-07-28 01:47:50|525.54|522.74|525.36|522.56|525.54|522.74|525.36|522.56|0
1627436880000|2021-07-28 01:48:00|525.27|522.47|525.72|522.92|525.72|522.92|525.27|522.47|0
1627436890000|2021-07-28 01:48:10|525.9|523.1|525.54|522.74|526.09|523.29|525.54|522.74|0
1627436900000|2021-07-28 01:48:20|525.45|522.65|525.54|522.74|525.54|522.74|525.45|522.65|0
1627436910000|2021-07-28 01:48:30|525.72|522.92|525.54|522.74|525.72|522.92|525.54|522.74|0
1627436920000|2021-07-28 01:48:40|525.36|522.56|525.36|522.56|525.54|522.74|525.36|522.56|0
1627436930000|2021-07-28 01:48:50|525.54|522.74|525.18|522.38|525.54|522.74|525.18|522.38|0
1627436940000|2021-07-28 01:49:00|525.09|522.29|525.18|522.38|525.18|522.38|525|522.2|0
1627436950000|2021-07-28 01:49:10|525.09|522.29|525.18|522.38|525.18|522.38|525.09|522.29|0
1627436960000|2021-07-28 01:49:20|525.09|522.29|525.18|522.38|525.18|522.38|525.09|522.29|0
1627436970000|2021-07-28 01:49:30|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1627436980000|2021-07-28 01:49:40|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1627436990000|2021-07-28 01:49:50|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1627437000000|2021-07-28 01:50:00|525.72|522.92|525.18|522.38|525.72|522.92|525.18|522.38|0
1627437010000|2021-07-28 01:50:10|525.63|522.83|525.54|522.74|525.72|522.92|525.54|522.74|0
1627437020000|2021-07-28 01:50:20|525.36|522.56|525.18|522.38|525.45|522.65|525.18|522.38|0
1627437030000|2021-07-28 01:50:30|525.27|522.47|525.36|522.56|525.36|522.56|525.27|522.47|0
1627437040000|2021-07-28 01:50:40|525.18|522.38|525|522.2|525.18|522.38|525|522.2|0
1627437050000|2021-07-28 01:50:50|525.18|522.38|524.82|522.02|525.18|522.38|524.82|522.02|0
1627437060000|2021-07-28 01:51:00|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1627437070000|2021-07-28 01:51:10|525|522.2|525.36|522.56|525.36|522.56|525|522.2|0
1627437080000|2021-07-28 01:51:20|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1627437090000|2021-07-28 01:51:30|525.72|522.92|525.72|522.92|525.72|522.92|525.54|522.74|0
1627437100000|2021-07-28 01:51:40|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1627437120000|2021-07-28 01:52:00|525.81|523.01|525.54|522.74|525.81|523.01|525.54|522.74|0
1627437140000|2021-07-28 01:52:20|525.36|522.56|525.18|522.38|525.36|522.56|525.18|522.38|0
1627437150000|2021-07-28 01:52:30|525.36|522.56|525.54|522.74|525.54|522.74|525.27|522.47|0
1627437160000|2021-07-28 01:52:40|525.63|522.83|525.9|523.1|525.9|523.1|525.54|522.74|0
1627437190000|2021-07-28 01:53:10|525.72|522.92|525.81|523.01|525.81|523.01|525.72|522.92|0
1627437200000|2021-07-28 01:53:20|525.9|523.1|525.9|523.1|525.9|523.1|525.72|522.92|0
1627437210000|2021-07-28 01:53:30|526.08|523.28|526.08|523.28|526.08|523.28|525.9|523.1|0
1627437220000|2021-07-28 01:53:40|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1627437230000|2021-07-28 01:53:50|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1627437240000|2021-07-28 01:54:00|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1627437250000|2021-07-28 01:54:10|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1627437260000|2021-07-28 01:54:20|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1627437270000|2021-07-28 01:54:30|525.54|522.74|525.81|523.01|525.81|523.01|525.54|522.74|0
1627437280000|2021-07-28 01:54:40|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1627437290000|2021-07-28 01:54:50|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1627437300000|2021-07-28 01:55:00|526.17|523.37|526.08|523.28|526.26|523.46|525.9|523.1|0
1627437310000|2021-07-28 01:55:10|526.26|523.46|526.26|523.46|526.26|523.46|526.08|523.28|0
1627437320000|2021-07-28 01:55:20|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1627437330000|2021-07-28 01:55:30|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1627437340000|2021-07-28 01:55:40|526.44|523.64|526.44|523.64|526.44|523.64|526.26|523.46|0
1627437350000|2021-07-28 01:55:50|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1627437360000|2021-07-28 01:56:00|526.53|523.73|526.62|523.82|526.62|523.82|526.35|523.55|0
1627437370000|2021-07-28 01:56:10|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1627437380000|2021-07-28 01:56:20|526.62|523.82|526.81|524.01|526.81|524.01|526.62|523.82|0
1627437390000|2021-07-28 01:56:30|526.99|524.19|526.99|524.19|526.99|524.19|526.99|524.19|0
1627437400000|2021-07-28 01:56:40|527.17|524.37|526.99|524.19|527.17|524.37|526.99|524.19|0
1627437410000|2021-07-28 01:56:50|526.8|524|526.99|524.19|526.99|524.19|526.8|524|0
1627437420000|2021-07-28 01:57:00|527.17|524.37|527.07|524.27|527.17|524.37|527.07|524.27|0
1627437430000|2021-07-28 01:57:10|526.99|524.19|526.99|524.19|526.99|524.19|526.99|524.19|0
1627437440000|2021-07-28 01:57:20|526.8|524|526.8|524|526.89|524.09|526.8|524|0
1627437450000|2021-07-28 01:57:30|526.44|523.64|526.62|523.82|526.62|523.82|526.44|523.64|0
1627437460000|2021-07-28 01:57:40|526.53|523.73|526.35|523.55|526.53|523.73|526.35|523.55|0
1627437470000|2021-07-28 01:57:50|526.26|523.46|525.72|522.92|526.26|523.46|525.72|522.92|0
1627437480000|2021-07-28 01:58:00|525.63|522.83|525.54|522.74|525.63|522.83|525.36|522.56|0
1627437490000|2021-07-28 01:58:10|525.36|522.56|525.54|522.74|525.54|522.74|525.27|522.47|0
1627437500000|2021-07-28 01:58:20|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1627437510000|2021-07-28 01:58:30|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1627437530000|2021-07-28 01:58:50|525.18|522.38|525.72|522.92|525.72|522.92|525.18|522.38|0
1627437540000|2021-07-28 01:59:00|525.54|522.74|525.9|523.1|525.9|523.1|525.54|522.74|0
1627437550000|2021-07-28 01:59:10|525.54|522.74|525.36|522.56|525.54|522.74|525.36|522.56|0
1627437560000|2021-07-28 01:59:20|525.54|522.74|525.18|522.38|525.54|522.74|525.18|522.38|0
1627437570000|2021-07-28 01:59:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1627437580000|2021-07-28 01:59:40|525.18|522.38|525.18|522.38|525.26|522.46|525.18|522.38|0
1627437590000|2021-07-28 01:59:50|525|522.2|525.18|522.38|525.18|522.38|525|522.2|0
1627437600000|2021-07-28 02:00:00|524.82|522.02|524.82|522.02|525|522.2|524.82|522.02|0
1627437620000|2021-07-28 02:00:20|524.64|521.84|524.28|521.48|524.64|521.84|524.28|521.48|0
1627437630000|2021-07-28 02:00:30|524.09|521.29|524.28|521.48|524.28|521.48|524.09|521.29|0
1627437640000|2021-07-28 02:00:40|524.09|521.29|523.73|520.93|524.09|521.29|523.73|520.93|0
1627437650000|2021-07-28 02:00:50|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627437660000|2021-07-28 02:01:00|523.37|520.57|523.19|520.39|523.37|520.57|523.19|520.39|0
1627437670000|2021-07-28 02:01:10|523.1|520.3|523.01|520.21|523.19|520.39|523.01|520.21|0
1627437680000|2021-07-28 02:01:20|523.19|520.39|522.83|520.03|523.19|520.39|522.83|520.03|0
1627437690000|2021-07-28 02:01:30|522.47|519.67|522.56|519.76|522.65|519.85|522.47|519.67|0
1627437700000|2021-07-28 02:01:40|522.47|519.67|522.83|520.03|522.83|520.03|522.47|519.67|0
1627437710000|2021-07-28 02:01:50|522.65|519.85|523.19|520.39|523.19|520.39|522.65|519.85|0
1627437720000|2021-07-28 02:02:00|522.29|519.49|522.11|519.31|522.29|519.49|522.11|519.31|0
1627437730000|2021-07-28 02:02:10|521.93|519.13|521.75|518.95|521.93|519.13|521.57|518.77|0
1627437740000|2021-07-28 02:02:20|521.39|518.59|521.93|519.13|521.93|519.13|521.39|518.59|0
1627437750000|2021-07-28 02:02:30|521.75|518.95|521.75|518.95|521.75|518.95|521.39|518.59|0
1627437760000|2021-07-28 02:02:40|521.93|519.13|522.11|519.31|522.29|519.49|521.93|519.13|0
1627437770000|2021-07-28 02:02:50|522.29|519.49|522.11|519.31|522.29|519.49|522.11|519.31|0
1627437780000|2021-07-28 02:03:00|521.75|518.95|521.57|518.77|521.84|519.04|521.57|518.77|0
1627437790000|2021-07-28 02:03:10|521.39|518.59|521.48|518.68|521.57|518.77|521.39|518.59|0
1627437800000|2021-07-28 02:03:20|521.39|518.59|521.3|518.5|521.39|518.59|521.21|518.41|0
1627437810000|2021-07-28 02:03:30|521.21|518.41|521.03|518.23|521.21|518.41|521.03|518.23|0
1627437820000|2021-07-28 02:03:40|520.94|518.14|521.03|518.23|521.21|518.41|520.94|518.14|0
1627437830000|2021-07-28 02:03:50|520.85|518.05|520.49|517.69|520.85|518.05|520.49|517.69|0
1627437840000|2021-07-28 02:04:00|520.13|517.33|520.31|517.51|520.31|517.51|519.68|516.88|0
1627437850000|2021-07-28 02:04:10|520.49|517.69|520.49|517.69|520.49|517.69|520.31|517.51|0
1627437860000|2021-07-28 02:04:20|520.85|518.05|521.03|518.23|521.21|518.41|520.85|518.05|0
1627437870000|2021-07-28 02:04:30|520.85|518.05|520.67|517.87|520.94|518.14|520.67|517.87|0
1627437880000|2021-07-28 02:04:40|520.58|517.78|521.12|518.32|521.12|518.32|520.58|517.78|0
1627437890000|2021-07-28 02:04:50|521.57|518.77|521.48|518.68|521.57|518.77|521.48|518.68|0
1627437900000|2021-07-28 02:05:00|521.03|518.23|521.21|518.41|521.21|518.41|520.85|518.05|0
1627437910000|2021-07-28 02:05:10|521.39|518.59|521.48|518.68|521.48|518.68|521.39|518.59|0
1627437920000|2021-07-28 02:05:20|521.57|518.77|521.75|518.95|521.93|519.13|521.57|518.77|0
1627437930000|2021-07-28 02:05:30|521.84|519.04|522.11|519.31|522.11|519.31|521.84|519.04|0
1627437940000|2021-07-28 02:05:40|522.2|519.4|522.11|519.31|522.29|519.49|522.11|519.31|0
1627437950000|2021-07-28 02:05:50|522.29|519.49|522.29|519.49|522.47|519.67|522.29|519.49|0
1627437960000|2021-07-28 02:06:00|521.93|519.13|521.75|518.95|521.93|519.13|521.75|518.95|0
1627437970000|2021-07-28 02:06:10|521.93|519.13|522.11|519.31|522.11|519.31|521.93|519.13|0
1627437980000|2021-07-28 02:06:20|522.02|519.22|522.11|519.31|522.11|519.31|521.75|518.95|0
1627437990000|2021-07-28 02:06:30|522.2|519.4|522.2|519.4|522.2|519.4|522.11|519.31|0
1627438000000|2021-07-28 02:06:40|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1627438010000|2021-07-28 02:06:50|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1627438020000|2021-07-28 02:07:00|522.47|519.67|522.47|519.67|522.47|519.67|522.29|519.49|0
1627438030000|2021-07-28 02:07:10|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627438040000|2021-07-28 02:07:20|522.65|519.85|522.47|519.67|522.83|520.03|522.47|519.67|0
1627438050000|2021-07-28 02:07:30|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1627438060000|2021-07-28 02:07:40|522.29|519.49|522.47|519.67|522.47|519.67|522.29|519.49|0
1627438070000|2021-07-28 02:07:50|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627438080000|2021-07-28 02:08:00|522.47|519.67|522.11|519.31|522.56|519.76|522.11|519.31|0
1627438090000|2021-07-28 02:08:10|522.02|519.22|521.93|519.13|522.11|519.31|521.93|519.13|0
1627438100000|2021-07-28 02:08:20|522.11|519.31|521.93|519.13|522.11|519.31|521.93|519.13|0
1627438110000|2021-07-28 02:08:30|522.11|519.31|522.29|519.49|522.29|519.49|521.93|519.13|0
1627438120000|2021-07-28 02:08:40|522.38|519.58|522.29|519.49|522.47|519.67|522.29|519.49|0
1627438130000|2021-07-28 02:08:50|522.11|519.31|521.75|518.95|522.11|519.31|521.75|518.95|0
1627438140000|2021-07-28 02:09:00|521.66|518.86|521.03|518.23|521.66|518.86|521.03|518.23|0
1627438150000|2021-07-28 02:09:10|521.21|518.41|521.39|518.59|521.39|518.59|520.94|518.14|0
1627438160000|2021-07-28 02:09:20|521.21|518.41|521.3|518.5|521.3|518.5|521.21|518.41|0
1627438170000|2021-07-28 02:09:30|521.57|518.77|521.29|518.49|521.57|518.77|521.29|518.49|0
1627438180000|2021-07-28 02:09:40|521.39|518.59|521.7|518.9|521.7|518.9|521.21|518.41|0
1627438190000|2021-07-28 02:09:50|521.62|518.82|521.7|518.9|521.7|518.9|521.62|518.82|0
1627438200000|2021-07-28 02:10:00|521.62|518.82|521.44|518.64|521.62|518.82|521.26|518.46|0
1627438210000|2021-07-28 02:10:10|521.26|518.46|521.98|519.18|521.98|519.18|521.26|518.46|0
1627438220000|2021-07-28 02:10:20|522.16|519.36|521.98|519.18|522.24|519.44|521.8|519|0
1627438230000|2021-07-28 02:10:30|522.16|519.36|522.34|519.54|522.34|519.54|522.16|519.36|0
1627438240000|2021-07-28 02:10:40|522.52|519.72|522.16|519.36|522.52|519.72|522.16|519.36|0
1627438250000|2021-07-28 02:10:50|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1627438260000|2021-07-28 02:11:00|522.52|519.72|522.88|520.08|522.88|520.08|522.42|519.62|0
1627438270000|2021-07-28 02:11:10|522.78|519.98|522.7|519.9|522.88|520.08|522.7|519.9|0
1627438290000|2021-07-28 02:11:30|522.78|519.98|522.78|519.98|522.88|520.08|522.7|519.9|0
1627438300000|2021-07-28 02:11:40|522.7|519.9|523.24|520.44|523.24|520.44|522.7|519.9|0
1627438320000|2021-07-28 02:12:00|522.88|520.08|522.88|520.08|523.06|520.26|522.88|520.08|0
1627438330000|2021-07-28 02:12:10|522.96|520.16|523.14|520.34|523.14|520.34|522.96|520.16|0
1627438340000|2021-07-28 02:12:20|523.24|520.44|523.24|520.44|523.24|520.44|523.24|520.44|0
1627438350000|2021-07-28 02:12:30|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1627438360000|2021-07-28 02:12:40|523.6|520.8|523.78|520.98|523.78|520.98|523.42|520.62|0
1627438370000|2021-07-28 02:12:50|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1627438380000|2021-07-28 02:13:00|524.14|521.34|523.6|520.8|524.14|521.34|523.42|520.62|0
1627438390000|2021-07-28 02:13:10|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1627438410000|2021-07-28 02:13:30|523.6|520.8|523.6|520.8|523.6|520.8|523.6|520.8|0
1627438420000|2021-07-28 02:13:40|523.68|520.88|523.96|521.16|523.96|521.16|523.6|520.8|0
1627438430000|2021-07-28 02:13:50|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1627438440000|2021-07-28 02:14:00|523.96|521.16|523.78|520.98|523.96|521.16|523.78|520.98|0
1627438450000|2021-07-28 02:14:10|523.86|521.06|523.96|521.16|523.96|521.16|523.78|520.98|0
1627438460000|2021-07-28 02:14:20|523.78|520.98|523.78|520.98|523.78|520.98|523.6|520.8|0
1627438470000|2021-07-28 02:14:30|523.96|521.16|524.5|521.7|524.5|521.7|523.96|521.16|0
1627438480000|2021-07-28 02:14:40|524.4|521.6|524.32|521.52|524.4|521.6|524.32|521.52|0
1627438490000|2021-07-28 02:14:50|524.5|521.7|524.68|521.88|524.86|522.06|524.5|521.7|0
1627438500000|2021-07-28 02:15:00|524.5|521.7|524.68|521.88|524.68|521.88|524.5|521.7|0
1627438510000|2021-07-28 02:15:10|524.76|521.96|525.04|522.24|525.04|522.24|524.76|521.96|0
1627438520000|2021-07-28 02:15:20|525.22|522.42|525.22|522.42|525.22|522.42|525.22|522.42|0
1627438530000|2021-07-28 02:15:30|525.4|522.6|525.22|522.42|525.4|522.6|525.22|522.42|0
1627438540000|2021-07-28 02:15:40|525.4|522.6|525.4|522.6|525.4|522.6|525.22|522.42|0
1627438550000|2021-07-28 02:15:50|525.58|522.78|525.4|522.6|525.58|522.78|525.4|522.6|0
1627438560000|2021-07-28 02:16:00|525.48|522.68|525.76|522.96|525.76|522.96|525.48|522.68|0
1627438570000|2021-07-28 02:16:10|525.58|522.78|525.76|522.96|525.76|522.96|525.58|522.78|0
1627438580000|2021-07-28 02:16:20|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1627438590000|2021-07-28 02:16:30|525.84|523.04|525.58|522.78|525.84|523.04|525.58|522.78|0
1627438600000|2021-07-28 02:16:40|525.76|522.96|525.48|522.68|525.76|522.96|525.4|522.6|0
1627438610000|2021-07-28 02:16:50|525.58|522.78|525.58|522.78|525.58|522.78|525.4|522.6|0
1627438620000|2021-07-28 02:17:00|525.76|522.96|525.48|522.68|525.76|522.96|525.48|522.68|0
1627438630000|2021-07-28 02:17:10|525.4|522.6|525.58|522.78|525.58|522.78|525.4|522.6|0
1627438640000|2021-07-28 02:17:20|525.4|522.6|525.4|522.6|525.48|522.68|525.4|522.6|0
1627438650000|2021-07-28 02:17:30|525.58|522.78|525.58|522.78|525.84|523.04|525.58|522.78|0
1627438660000|2021-07-28 02:17:40|525.76|522.96|525.94|523.14|525.94|523.14|525.76|522.96|0
1627438670000|2021-07-28 02:17:50|525.76|522.96|525.76|522.96|525.76|522.96|525.76|522.96|0
1627438680000|2021-07-28 02:18:00|525.84|523.04|525.84|523.04|525.94|523.14|525.84|523.04|0
1627438690000|2021-07-28 02:18:10|525.94|523.14|525.58|522.78|525.94|523.14|525.58|522.78|0
1627438700000|2021-07-28 02:18:20|525.4|522.6|525.48|522.68|525.48|522.68|525.4|522.6|0
1627438710000|2021-07-28 02:18:30|525.58|522.78|525.22|522.42|525.58|522.78|525.22|522.42|0
1627438720000|2021-07-28 02:18:40|525.4|522.6|525.4|522.6|525.58|522.78|525.4|522.6|0
1627438730000|2021-07-28 02:18:50|525.58|522.78|525.48|522.68|525.58|522.78|525.48|522.68|0
1627438740000|2021-07-28 02:19:00|525.58|522.78|525.4|522.6|525.58|522.78|525.4|522.6|0
1627438750000|2021-07-28 02:19:10|525.3|522.5|525.22|522.42|525.4|522.6|525.22|522.42|0
1627438760000|2021-07-28 02:19:20|525.04|522.24|525.22|522.42|525.22|522.42|525.04|522.24|0
1627438770000|2021-07-28 02:19:30|525.04|522.24|525.04|522.24|525.04|522.24|525.04|522.24|0
1627438780000|2021-07-28 02:19:40|524.94|522.14|524.86|522.06|525.04|522.24|524.86|522.06|0
1627438790000|2021-07-28 02:19:50|524.67|521.87|524.85|522.05|524.85|522.05|524.67|521.87|0
1627438800000|2021-07-28 02:20:00|524.94|522.14|525.04|522.24|525.04|522.24|524.94|522.14|0
1627438810000|2021-07-28 02:20:10|525.22|522.42|525.04|522.24|525.22|522.42|525.04|522.24|0
1627438820000|2021-07-28 02:20:20|524.85|522.05|524.94|522.14|525.04|522.24|524.85|522.05|0
1627438830000|2021-07-28 02:20:30|524.85|522.05|525.22|522.42|525.22|522.42|524.85|522.05|0
1627438840000|2021-07-28 02:20:40|525.12|522.32|525.22|522.42|525.22|522.42|525.12|522.32|0
1627438850000|2021-07-28 02:20:50|525.3|522.5|525.03|522.23|525.3|522.5|525.03|522.23|0
1627438860000|2021-07-28 02:21:00|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1627438870000|2021-07-28 02:21:10|524.85|522.05|525.22|522.42|525.22|522.42|524.85|522.05|0
1627438880000|2021-07-28 02:21:20|525.4|522.6|525.58|522.78|525.58|522.78|525.4|522.6|0
1627438890000|2021-07-28 02:21:30|525.66|522.86|525.58|522.78|525.76|522.96|525.58|522.78|0
1627438900000|2021-07-28 02:21:40|525.4|522.6|525.58|522.78|525.58|522.78|525.4|522.6|0
1627438910000|2021-07-28 02:21:50|525.76|522.96|525.94|523.14|525.94|523.14|525.76|522.96|0
1627438920000|2021-07-28 02:22:00|525.76|522.96|525.76|522.96|525.76|522.96|525.76|522.96|0
1627438930000|2021-07-28 02:22:10|525.94|523.14|526.12|523.32|526.12|523.32|525.94|523.14|0
1627438940000|2021-07-28 02:22:20|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1627438950000|2021-07-28 02:22:30|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1627438960000|2021-07-28 02:22:40|526.66|523.86|526.48|523.68|526.66|523.86|526.48|523.68|0
1627438970000|2021-07-28 02:22:50|526.3|523.5|526.38|523.58|526.38|523.58|526.3|523.5|0
1627438980000|2021-07-28 02:23:00|526.48|523.68|526.48|523.68|526.66|523.86|526.48|523.68|0
1627438990000|2021-07-28 02:23:10|526.3|523.5|526.38|523.58|526.48|523.68|526.3|523.5|0
1627439000000|2021-07-28 02:23:20|526.48|523.68|526.66|523.86|526.66|523.86|526.48|523.68|0
1627439020000|2021-07-28 02:23:40|526.84|524.04|526.84|524.04|526.84|524.04|526.66|523.86|0
1627439030000|2021-07-28 02:23:50|527.02|524.22|526.74|523.94|527.02|524.22|526.74|523.94|0
1627439040000|2021-07-28 02:24:00|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1627439050000|2021-07-28 02:24:10|527.02|524.22|527.2|524.4|527.2|524.4|527.02|524.22|0
1627439060000|2021-07-28 02:24:20|527.02|524.22|527.02|524.22|527.02|524.22|526.84|524.04|0
1627439070000|2021-07-28 02:24:30|526.84|524.04|526.84|524.04|527.02|524.22|526.84|524.04|0
1627439080000|2021-07-28 02:24:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1627439090000|2021-07-28 02:24:50|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1627439100000|2021-07-28 02:25:00|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1627439110000|2021-07-28 02:25:10|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1627439120000|2021-07-28 02:25:20|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1627439130000|2021-07-28 02:25:30|526.66|523.86|526.12|523.32|526.66|523.86|526.12|523.32|0
1627439140000|2021-07-28 02:25:40|526.2|523.4|526.3|523.5|526.3|523.5|526.2|523.4|0
1627439150000|2021-07-28 02:25:50|526.12|523.32|525.94|523.14|526.12|523.32|525.94|523.14|0
1627439160000|2021-07-28 02:26:00|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1627439170000|2021-07-28 02:26:10|526.3|523.5|526.12|523.32|526.3|523.5|526.12|523.32|0
1627439180000|2021-07-28 02:26:20|526.3|523.5|526.3|523.5|526.3|523.5|526.12|523.32|0
1627439190000|2021-07-28 02:26:30|526.12|523.32|526.3|523.5|526.3|523.5|526.12|523.32|0
1627439210000|2021-07-28 02:26:50|526.48|523.68|526.56|523.76|526.56|523.76|526.48|523.68|0
1627439220000|2021-07-28 02:27:00|526.66|523.86|526.66|523.86|526.66|523.86|526.48|523.68|0
1627439230000|2021-07-28 02:27:10|526.48|523.68|526.56|523.76|526.56|523.76|526.48|523.68|0
1627439240000|2021-07-28 02:27:20|526.48|523.68|526.66|523.86|526.66|523.86|526.48|523.68|0
1627439250000|2021-07-28 02:27:30|526.48|523.68|526.66|523.86|526.66|523.86|526.48|523.68|0
1627439260000|2021-07-28 02:27:40|526.48|523.68|526.3|523.5|526.48|523.68|526.3|523.5|0
1627439270000|2021-07-28 02:27:50|526.48|523.68|526.56|523.76|526.56|523.76|526.48|523.68|0
1627439280000|2021-07-28 02:28:00|526.48|523.68|526.48|523.68|526.48|523.68|526.3|523.5|0
1627439290000|2021-07-28 02:28:10|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1627439300000|2021-07-28 02:28:20|526.38|523.58|526.48|523.68|526.48|523.68|526.38|523.58|0
1627439310000|2021-07-28 02:28:30|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1627439320000|2021-07-28 02:28:40|526.11|523.31|526.3|523.5|526.3|523.5|526.11|523.31|0
1627439330000|2021-07-28 02:28:50|526.29|523.49|526.29|523.49|526.29|523.49|526.2|523.4|0
1627439340000|2021-07-28 02:29:00|526.11|523.31|526.2|523.4|526.2|523.4|526.11|523.31|0
1627439350000|2021-07-28 02:29:10|525.93|523.13|525.93|523.13|525.93|523.13|525.75|522.95|0
1627439360000|2021-07-28 02:29:20|525.75|522.95|525.75|522.95|525.84|523.04|525.75|522.95|0
1627439370000|2021-07-28 02:29:30|525.66|522.86|525.39|522.59|525.66|522.86|525.39|522.59|0
1627439380000|2021-07-28 02:29:40|525.21|522.41|525.39|522.59|525.39|522.59|525.21|522.41|0
1627439400000|2021-07-28 02:30:00|525.57|522.77|525.21|522.41|525.57|522.77|525.03|522.23|0
1627439410000|2021-07-28 02:30:10|525.39|522.59|525.75|522.95|525.75|522.95|525.39|522.59|0
1627439420000|2021-07-28 02:30:20|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1627439430000|2021-07-28 02:30:30|525.39|522.59|525.57|522.77|525.57|522.77|525.39|522.59|0
1627439440000|2021-07-28 02:30:40|525.48|522.68|525.75|522.95|525.75|522.95|525.48|522.68|0
1627439450000|2021-07-28 02:30:50|525.93|523.13|525.75|522.95|525.93|523.13|525.75|522.95|0
1627439460000|2021-07-28 02:31:00|525.93|523.13|525.93|523.13|525.93|523.13|525.57|522.77|0
1627439470000|2021-07-28 02:31:10|525.75|522.95|525.75|522.95|525.75|522.95|525.57|522.77|0
1627439480000|2021-07-28 02:31:20|525.57|522.77|525.57|522.77|525.57|522.77|525.39|522.59|0
1627439490000|2021-07-28 02:31:30|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1627439500000|2021-07-28 02:31:40|525.57|522.77|526.2|523.4|526.2|523.4|525.57|522.77|0
1627439510000|2021-07-28 02:31:50|526.29|523.49|526.47|523.67|526.65|523.85|526.29|523.49|0
1627439520000|2021-07-28 02:32:00|526.65|523.85|526.29|523.49|526.65|523.85|526.29|523.49|0
1627439530000|2021-07-28 02:32:10|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1627439540000|2021-07-28 02:32:20|526.2|523.4|526.38|523.58|526.38|523.58|526.2|523.4|0
1627439550000|2021-07-28 02:32:30|526.47|523.67|526.47|523.67|526.47|523.67|526.11|523.31|0
1627439560000|2021-07-28 02:32:40|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1627439570000|2021-07-28 02:32:50|526.84|524.04|526.65|523.85|526.84|524.04|526.65|523.85|0
1627439580000|2021-07-28 02:33:00|526.84|524.04|527.02|524.22|527.02|524.22|526.65|523.85|0
1627439590000|2021-07-28 02:33:10|527.2|524.4|527.2|524.4|527.2|524.4|527.2|524.4|0
1627439600000|2021-07-28 02:33:20|527.28|524.48|527.38|524.58|527.38|524.58|527.2|524.4|0
1627439610000|2021-07-28 02:33:30|527.2|524.4|526.83|524.03|527.2|524.4|526.83|524.03|0
1627439620000|2021-07-28 02:33:40|526.74|523.94|526.74|523.94|526.74|523.94|526.65|523.85|0
1627439630000|2021-07-28 02:33:50|526.47|523.67|526.47|523.67|526.65|523.85|526.47|523.67|0
1627439640000|2021-07-28 02:34:00|526.38|523.58|526.11|523.31|526.38|523.58|526.11|523.31|0
1627439650000|2021-07-28 02:34:10|526.29|523.49|526.65|523.85|526.65|523.85|526.29|523.49|0
1627439660000|2021-07-28 02:34:20|526.83|524.03|526.83|524.03|526.83|524.03|526.83|524.03|0
1627439670000|2021-07-28 02:34:30|527.02|524.22|526.65|523.85|527.02|524.22|526.65|523.85|0
1627439680000|2021-07-28 02:34:40|526.83|524.03|526.65|523.85|526.83|524.03|526.65|523.85|0
1627439690000|2021-07-28 02:34:50|526.83|524.03|526.83|524.03|526.83|524.03|526.83|524.03|0
1627439700000|2021-07-28 02:35:00|527.01|524.21|526.83|524.03|527.01|524.21|526.83|524.03|0
1627439710000|2021-07-28 02:35:10|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1627439720000|2021-07-28 02:35:20|526.47|523.67|526.83|524.03|526.83|524.03|526.47|523.67|0
1627439730000|2021-07-28 02:35:30|526.74|523.94|526.65|523.85|526.74|523.94|526.65|523.85|0
1627439740000|2021-07-28 02:35:40|526.47|523.67|526.47|523.67|526.65|523.85|526.47|523.67|0
1627439750000|2021-07-28 02:35:50|526.38|523.58|526.47|523.67|526.47|523.67|526.38|523.58|0
1627439760000|2021-07-28 02:36:00|526.83|524.03|527.01|524.21|527.01|524.21|526.83|524.03|0
1627439770000|2021-07-28 02:36:10|526.83|524.03|527.01|524.21|527.01|524.21|526.83|524.03|0
1627439780000|2021-07-28 02:36:20|527.1|524.3|526.83|524.03|527.1|524.3|526.83|524.03|0
1627439790000|2021-07-28 02:36:30|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1627439810000|2021-07-28 02:36:50|527.19|524.39|527.19|524.39|527.19|524.39|527.01|524.21|0
1627439820000|2021-07-28 02:37:00|527.01|524.21|526.65|523.85|527.01|524.21|526.65|523.85|0
1627439830000|2021-07-28 02:37:10|526.83|524.03|526.83|524.03|526.83|524.03|526.65|523.85|0
1627439840000|2021-07-28 02:37:20|526.65|523.85|526.65|523.85|526.83|524.03|526.65|523.85|0
1627439850000|2021-07-28 02:37:30|526.83|524.03|527.01|524.21|527.01|524.21|526.83|524.03|0
1627439860000|2021-07-28 02:37:40|526.83|524.03|526.83|524.03|526.83|524.03|526.65|523.85|0
1627439870000|2021-07-28 02:37:50|526.74|523.94|526.65|523.85|526.83|524.03|526.65|523.85|0
1627439880000|2021-07-28 02:38:00|526.83|524.03|526.47|523.67|526.83|524.03|526.47|523.67|0
1627439890000|2021-07-28 02:38:10|526.56|523.76|526.47|523.67|526.56|523.76|526.47|523.67|0
1627439900000|2021-07-28 02:38:20|526.65|523.85|526.56|523.76|526.65|523.85|526.38|523.58|0
1627439910000|2021-07-28 02:38:30|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1627439920000|2021-07-28 02:38:40|526.83|524.03|527.1|524.3|527.1|524.3|526.83|524.03|0
1627439930000|2021-07-28 02:38:50|527.19|524.39|527.28|524.48|527.28|524.48|527.19|524.39|0
1627439940000|2021-07-28 02:39:00|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1627439950000|2021-07-28 02:39:10|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627439960000|2021-07-28 02:39:20|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627439970000|2021-07-28 02:39:30|527.56|524.76|527.56|524.76|527.74|524.94|527.56|524.76|0
1627439980000|2021-07-28 02:39:40|527.64|524.84|527.74|524.94|527.74|524.94|527.56|524.76|0
1627439990000|2021-07-28 02:39:50|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1627440000000|2021-07-28 02:40:00|527.37|524.57|527.37|524.57|527.37|524.57|527.19|524.39|0
1627440010000|2021-07-28 02:40:10|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1627440020000|2021-07-28 02:40:20|527.82|525.02|527.92|525.12|527.92|525.12|527.74|524.94|0
1627440030000|2021-07-28 02:40:30|528.1|525.3|528.1|525.3|528.1|525.3|528|525.2|0
1627440040000|2021-07-28 02:40:40|528.28|525.48|528.28|525.48|528.28|525.48|528.1|525.3|0
1627440050000|2021-07-28 02:40:50|528|525.2|528.28|525.48|528.28|525.48|528|525.2|0
1627440060000|2021-07-28 02:41:00|528.36|525.56|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440070000|2021-07-28 02:41:10|528.36|525.56|528.36|525.56|528.36|525.56|528.28|525.48|0
1627440080000|2021-07-28 02:41:20|528.46|525.66|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440090000|2021-07-28 02:41:30|528.36|525.56|528.36|525.56|528.46|525.66|528.28|525.48|0
1627440100000|2021-07-28 02:41:40|528.46|525.66|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440110000|2021-07-28 02:41:50|528.1|525.3|528.1|525.3|528.28|525.48|528.1|525.3|0
1627440120000|2021-07-28 02:42:00|528.18|525.38|528.1|525.3|528.28|525.48|528.1|525.3|0
1627440140000|2021-07-28 02:42:20|528.28|525.48|528.46|525.66|528.46|525.66|528.1|525.3|0
1627440150000|2021-07-28 02:42:30|528.36|525.56|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440160000|2021-07-28 02:42:40|528.18|525.38|528.46|525.66|528.46|525.66|528.18|525.38|0
1627440170000|2021-07-28 02:42:50|528.36|525.56|528.46|525.66|528.46|525.66|528.28|525.48|0
1627440180000|2021-07-28 02:43:00|528.54|525.74|528.64|525.84|528.73|525.93|528.54|525.74|0
1627440190000|2021-07-28 02:43:10|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1627440200000|2021-07-28 02:43:20|528.54|525.74|528.46|525.66|528.64|525.84|528.46|525.66|0
1627440210000|2021-07-28 02:43:30|528.36|525.56|528.46|525.66|528.46|525.66|528.36|525.56|0
1627440220000|2021-07-28 02:43:40|528.28|525.48|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440230000|2021-07-28 02:43:50|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1627440240000|2021-07-28 02:44:00|528.64|525.84|528.64|525.84|528.82|526.02|528.64|525.84|0
1627440250000|2021-07-28 02:44:10|528.82|526.02|528.64|525.84|528.82|526.02|528.64|525.84|0
1627440260000|2021-07-28 02:44:20|528.46|525.66|528.46|525.66|528.46|525.66|528.36|525.56|0
1627440280000|2021-07-28 02:44:40|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1627440290000|2021-07-28 02:44:50|528.36|525.56|528.28|525.48|528.46|525.66|528.28|525.48|0
1627440300000|2021-07-28 02:45:00|528.36|525.56|528.64|525.84|528.64|525.84|528.36|525.56|0
1627440310000|2021-07-28 02:45:10|528.82|526.02|528.82|526.02|528.91|526.11|528.82|526.02|0
1627440320000|2021-07-28 02:45:20|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440330000|2021-07-28 02:45:30|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440340000|2021-07-28 02:45:40|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440350000|2021-07-28 02:45:50|529|526.2|529.18|526.38|529.18|526.38|529|526.2|0
1627440360000|2021-07-28 02:46:00|529|526.2|529.09|526.29|529.09|526.29|529|526.2|0
1627440370000|2021-07-28 02:46:10|529|526.2|529|526.2|529|526.2|528.82|526.02|0
1627440380000|2021-07-28 02:46:20|529.18|526.38|529.18|526.38|529.18|526.38|529|526.2|0
1627440390000|2021-07-28 02:46:30|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440400000|2021-07-28 02:46:40|528.64|525.84|528.82|526.02|528.82|526.02|528.64|525.84|0
1627440410000|2021-07-28 02:46:50|528.72|525.92|528.82|526.02|528.82|526.02|528.72|525.92|0
1627440420000|2021-07-28 02:47:00|529|526.2|529.18|526.38|529.27|526.47|529|526.2|0
1627440430000|2021-07-28 02:47:10|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440440000|2021-07-28 02:47:20|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440450000|2021-07-28 02:47:30|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1627440460000|2021-07-28 02:47:40|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1627440470000|2021-07-28 02:47:50|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440480000|2021-07-28 02:48:00|529|526.2|529.18|526.38|529.18|526.38|529|526.2|0
1627440490000|2021-07-28 02:48:10|529.09|526.29|529.18|526.38|529.18|526.38|529|526.2|0
1627440500000|2021-07-28 02:48:20|529|526.2|528.82|526.02|529|526.2|528.82|526.02|0
1627440510000|2021-07-28 02:48:30|528.9|526.1|528.9|526.1|529|526.2|528.9|526.1|0
1627440520000|2021-07-28 02:48:40|529|526.2|529.36|526.56|529.36|526.56|528.82|526.02|0
1627440530000|2021-07-28 02:48:50|529.18|526.38|529|526.2|529.36|526.56|529|526.2|0
1627440540000|2021-07-28 02:49:00|529.18|526.38|528.82|526.02|529.18|526.38|528.82|526.02|0
1627440550000|2021-07-28 02:49:10|528.9|526.1|528.82|526.02|529|526.2|528.82|526.02|0
1627440560000|2021-07-28 02:49:20|528.64|525.84|528.64|525.84|528.82|526.02|528.64|525.84|0
1627440570000|2021-07-28 02:49:30|528.82|526.02|528.64|525.84|528.82|526.02|528.64|525.84|0
1627440580000|2021-07-28 02:49:40|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1627440590000|2021-07-28 02:49:50|528.9|526.1|528.82|526.02|529|526.2|528.82|526.02|0
1627440600000|2021-07-28 02:50:00|529|526.2|528.9|526.1|529.18|526.38|528.9|526.1|0
1627440610000|2021-07-28 02:50:10|528.82|526.02|529|526.2|529|526.2|528.82|526.02|0
1627440620000|2021-07-28 02:50:20|529.18|526.38|528.82|526.02|529.18|526.38|528.72|525.92|0
1627440630000|2021-07-28 02:50:30|528.9|526.1|528.82|526.02|528.9|526.1|528.82|526.02|0
1627440640000|2021-07-28 02:50:40|528.9|526.1|529|526.2|529|526.2|528.9|526.1|0
1627440650000|2021-07-28 02:50:50|529.18|526.38|529.27|526.47|529.36|526.56|529.18|526.38|0
1627440660000|2021-07-28 02:51:00|529.36|526.56|529.54|526.74|529.72|526.92|529.36|526.56|0
1627440670000|2021-07-28 02:51:10|529.72|526.92|529.54|526.74|529.72|526.92|529.54|526.74|0
1627440680000|2021-07-28 02:51:20|529.63|526.83|529.36|526.56|529.63|526.83|529.36|526.56|0
1627440690000|2021-07-28 02:51:30|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1627440700000|2021-07-28 02:51:40|529.36|526.56|529.18|526.38|529.36|526.56|529.18|526.38|0
1627440710000|2021-07-28 02:51:50|529.27|526.47|529.54|526.74|529.54|526.74|529.18|526.38|0
1627440720000|2021-07-28 02:52:00|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1627440730000|2021-07-28 02:52:10|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1627440740000|2021-07-28 02:52:20|529.63|526.83|529.54|526.74|529.63|526.83|529.45|526.65|0
1627440750000|2021-07-28 02:52:30|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1627440760000|2021-07-28 02:52:40|529.45|526.65|529.54|526.74|529.54|526.74|529.45|526.65|0
1627440770000|2021-07-28 02:52:50|529.72|526.92|529.81|527.01|529.9|527.1|529.72|526.92|0
1627440780000|2021-07-28 02:53:00|529.9|527.1|529.72|526.92|529.9|527.1|529.72|526.92|0
1627440790000|2021-07-28 02:53:10|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1627440800000|2021-07-28 02:53:20|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1627440810000|2021-07-28 02:53:30|529.54|526.74|529.36|526.56|529.54|526.74|529.36|526.56|0
1627440820000|2021-07-28 02:53:40|529.18|526.38|529.36|526.56|529.36|526.56|529.18|526.38|0
1627440830000|2021-07-28 02:53:50|529.54|526.74|529.54|526.74|529.54|526.74|529.54|526.74|0
1627440840000|2021-07-28 02:54:00|529.36|526.56|529.18|526.38|529.36|526.56|529.18|526.38|0
1627440850000|2021-07-28 02:54:10|529|526.2|529|526.2|529.18|526.38|529|526.2|0
1627440860000|2021-07-28 02:54:20|529.18|526.38|529|526.2|529.18|526.38|529|526.2|0
1627440870000|2021-07-28 02:54:30|529.18|526.38|529.18|526.38|529.18|526.38|529.18|526.38|0
1627440880000|2021-07-28 02:54:40|529|526.2|528.63|525.83|529|526.2|528.63|525.83|0
1627440890000|2021-07-28 02:54:50|528.82|526.02|528.45|525.65|528.82|526.02|528.45|525.65|0
1627440910000|2021-07-28 02:55:10|528.27|525.47|528.45|525.65|528.45|525.65|528.27|525.47|0
1627440920000|2021-07-28 02:55:20|528.27|525.47|528.63|525.83|528.63|525.83|528.27|525.47|0
1627440930000|2021-07-28 02:55:30|528.45|525.65|528.45|525.65|528.45|525.65|528.27|525.47|0
1627440950000|2021-07-28 02:55:50|528.27|525.47|528.27|525.47|528.27|525.47|528.18|525.38|0
1627440960000|2021-07-28 02:56:00|528.09|525.29|527.91|525.11|528.09|525.29|527.91|525.11|0
1627440970000|2021-07-28 02:56:10|528|525.2|527.91|525.11|528.09|525.29|527.91|525.11|0
1627440980000|2021-07-28 02:56:20|527.73|524.93|527.91|525.11|527.91|525.11|527.55|524.75|0
1627440990000|2021-07-28 02:56:30|528.09|525.29|528.09|525.29|528.27|525.47|528.09|525.29|0
1627441000000|2021-07-28 02:56:40|528|525.2|527.91|525.11|528|525.2|527.91|525.11|0
1627441010000|2021-07-28 02:56:50|528|525.2|528.09|525.29|528.09|525.29|528|525.2|0
1627441020000|2021-07-28 02:57:00|528|525.2|528.09|525.29|528.09|525.29|528|525.2|0
1627441030000|2021-07-28 02:57:10|528.27|525.47|528.36|525.56|528.45|525.65|528.27|525.47|0
1627441040000|2021-07-28 02:57:20|528.45|525.65|528.36|525.56|528.45|525.65|528.27|525.47|0
1627441050000|2021-07-28 02:57:30|528.45|525.65|528.09|525.29|528.45|525.65|528.09|525.29|0
1627441060000|2021-07-28 02:57:40|528.27|525.47|528|525.2|528.27|525.47|528|525.2|0
1627441070000|2021-07-28 02:57:50|528.09|525.29|527.73|524.93|528.09|525.29|527.73|524.93|0
1627441080000|2021-07-28 02:58:00|527.63|524.83|527.55|524.75|527.63|524.83|527.55|524.75|0
1627441090000|2021-07-28 02:58:10|527.73|524.93|527.73|524.93|527.91|525.11|527.73|524.93|0
1627441100000|2021-07-28 02:58:20|527.82|525.02|527.73|524.93|527.82|525.02|527.73|524.93|0
1627441110000|2021-07-28 02:58:30|527.82|525.02|527.82|525.02|527.91|525.11|527.82|525.02|0
1627441120000|2021-07-28 02:58:40|527.91|525.11|528.09|525.29|528.09|525.29|527.91|525.11|0
1627441130000|2021-07-28 02:58:50|528|525.2|527.91|525.11|528.09|525.29|527.91|525.11|0
1627441140000|2021-07-28 02:59:00|527.55|524.75|527.91|525.11|527.91|525.11|527.55|524.75|0
1627441150000|2021-07-28 02:59:10|528.09|525.29|528.09|525.29|528.18|525.38|528.09|525.29|0
1627441160000|2021-07-28 02:59:20|528|525.2|528.09|525.29|528.09|525.29|528|525.2|0
1627441180000|2021-07-28 02:59:40|528.27|525.47|528.45|525.65|528.45|525.65|528.27|525.47|0
1627441190000|2021-07-28 02:59:50|528.27|525.47|528.09|525.29|528.27|525.47|528.09|525.29|0
1627441200000|2021-07-28 03:00:00|528|525.2|528.09|525.29|528.09|525.29|528|525.2|0
1627441210000|2021-07-28 03:00:10|528.27|525.47|528.09|525.29|528.27|525.47|528.09|525.29|0
1627441220000|2021-07-28 03:00:20|528.27|525.47|528.09|525.29|528.27|525.47|528.09|525.29|0
1627441240000|2021-07-28 03:00:40|528|525.2|527.91|525.11|528|525.2|527.91|525.11|0
1627441250000|2021-07-28 03:00:50|527.55|524.75|527.55|524.75|527.55|524.75|527.37|524.57|0
1627441260000|2021-07-28 03:01:00|527.37|524.57|527.45|524.65|527.45|524.65|527.37|524.57|0
1627441270000|2021-07-28 03:01:10|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1627441280000|2021-07-28 03:01:20|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627441290000|2021-07-28 03:01:30|527.55|524.75|527.63|524.83|527.63|524.83|527.37|524.57|0
1627441300000|2021-07-28 03:01:40|527.55|524.75|527.55|524.75|527.73|524.93|527.55|524.75|0
1627441310000|2021-07-28 03:01:50|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627441320000|2021-07-28 03:02:00|527.55|524.75|527.37|524.57|527.55|524.75|527.37|524.57|0
1627441330000|2021-07-28 03:02:10|527.55|524.75|527.55|524.75|527.55|524.75|527.45|524.65|0
1627441340000|2021-07-28 03:02:20|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1627441350000|2021-07-28 03:02:30|527.55|524.75|527.63|524.83|527.63|524.83|527.55|524.75|0
1627441360000|2021-07-28 03:02:40|527.55|524.75|527.55|524.75|527.55|524.75|527.37|524.57|0
1627441370000|2021-07-28 03:02:50|527.37|524.57|527.37|524.57|527.55|524.75|527.37|524.57|0
1627441380000|2021-07-28 03:03:00|527.55|524.75|527.45|524.65|527.55|524.75|527.45|524.65|0
1627441390000|2021-07-28 03:03:10|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1627441400000|2021-07-28 03:03:20|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1627441410000|2021-07-28 03:03:30|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1627441420000|2021-07-28 03:03:40|528.09|525.29|527.99|525.19|528.09|525.29|527.99|525.19|0
1627441430000|2021-07-28 03:03:50|527.91|525.11|527.73|524.93|528.09|525.29|527.73|524.93|0
1627441440000|2021-07-28 03:04:00|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1627441450000|2021-07-28 03:04:10|527.36|524.56|527.36|524.56|527.36|524.56|527.36|524.56|0
1627441460000|2021-07-28 03:04:20|527.27|524.47|527.18|524.38|527.27|524.47|527.18|524.38|0
1627441470000|2021-07-28 03:04:30|527.36|524.56|527.18|524.38|527.36|524.56|527.18|524.38|0
1627441480000|2021-07-28 03:04:40|527.27|524.47|527.27|524.47|527.27|524.47|527.27|524.47|0
1627441490000|2021-07-28 03:04:50|527.18|524.38|527.18|524.38|527.18|524.38|527.18|524.38|0
1627441500000|2021-07-28 03:05:00|527|524.2|527.18|524.38|527.18|524.38|527|524.2|0
1627441510000|2021-07-28 03:05:10|527|524.2|527.36|524.56|527.36|524.56|527|524.2|0
1627441520000|2021-07-28 03:05:20|527.18|524.38|527.36|524.56|527.36|524.56|527.18|524.38|0
1627441530000|2021-07-28 03:05:30|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1627441540000|2021-07-28 03:05:40|527.36|524.56|527.36|524.56|527.36|524.56|527.36|524.56|0
1627441560000|2021-07-28 03:06:00|527.18|524.38|527.54|524.74|527.54|524.74|527.18|524.38|0
1627441570000|2021-07-28 03:06:10|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1627441580000|2021-07-28 03:06:20|527.91|525.11|527.73|524.93|527.91|525.11|527.73|524.93|0
1627441590000|2021-07-28 03:06:30|527.91|525.11|527.73|524.93|527.91|525.11|527.73|524.93|0
1627441600000|2021-07-28 03:06:40|527.81|525.01|527.73|524.93|527.81|525.01|527.73|524.93|0
1627441610000|2021-07-28 03:06:50|527.54|524.74|527.54|524.74|527.73|524.93|527.54|524.74|0
1627441620000|2021-07-28 03:07:00|527.73|524.93|527.54|524.74|527.73|524.93|527.54|524.74|0
1627441630000|2021-07-28 03:07:10|527.36|524.56|527.36|524.56|527.36|524.56|527.36|524.56|0
1627441640000|2021-07-28 03:07:20|527.18|524.38|527.18|524.38|527.36|524.56|527.18|524.38|0
1627441650000|2021-07-28 03:07:30|527|524.2|527|524.2|527|524.2|527|524.2|0
1627441660000|2021-07-28 03:07:40|527.18|524.38|526.82|524.02|527.18|524.38|526.64|523.84|0
1627441670000|2021-07-28 03:07:50|526.64|523.84|526.46|523.66|526.73|523.93|526.46|523.66|0
1627441680000|2021-07-28 03:08:00|526.64|523.84|526.82|524.02|526.82|524.02|526.64|523.84|0
1627441690000|2021-07-28 03:08:10|527|524.2|527|524.2|527|524.2|527|524.2|0
1627441700000|2021-07-28 03:08:20|526.91|524.11|527|524.2|527|524.2|526.82|524.02|0
1627441710000|2021-07-28 03:08:30|526.82|524.02|526.82|524.02|527|524.2|526.82|524.02|0
1627441720000|2021-07-28 03:08:40|527|524.2|526.91|524.11|527|524.2|526.91|524.11|0
1627441730000|2021-07-28 03:08:50|527|524.2|527|524.2|527.18|524.38|527|524.2|0
1627441740000|2021-07-28 03:09:00|526.82|524.02|527.18|524.38|527.18|524.38|526.82|524.02|0
1627441770000|2021-07-28 03:09:30|527.36|524.56|527.36|524.56|527.36|524.56|527.18|524.38|0
1627441780000|2021-07-28 03:09:40|527.27|524.47|527.36|524.56|527.36|524.56|527.27|524.47|0
1627441790000|2021-07-28 03:09:50|527.45|524.65|527.54|524.74|527.54|524.74|527.45|524.65|0
1627441800000|2021-07-28 03:10:00|527.72|524.92|527.45|524.65|527.72|524.92|527.36|524.56|0
1627441810000|2021-07-28 03:10:10|527.54|524.74|527.9|525.1|527.9|525.1|527.54|524.74|0
1627441820000|2021-07-28 03:10:20|527.72|524.92|527.72|524.92|527.72|524.92|527.72|524.92|0
1627441830000|2021-07-28 03:10:30|527.9|525.1|527.72|524.92|527.9|525.1|527.72|524.92|0
1627441840000|2021-07-28 03:10:40|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1627441860000|2021-07-28 03:11:00|527.63|524.83|527.54|524.74|527.72|524.92|527.54|524.74|0
1627441870000|2021-07-28 03:11:10|527.63|524.83|527.72|524.92|527.72|524.92|527.54|524.74|0
1627441880000|2021-07-28 03:11:20|527.54|524.74|527.9|525.1|527.9|525.1|527.54|524.74|0
1627441890000|2021-07-28 03:11:30|528.09|525.29|528.09|525.29|528.09|525.29|528.09|525.29|0
1627441900000|2021-07-28 03:11:40|528.27|525.47|528.08|525.28|528.27|525.47|527.99|525.19|0
1627441920000|2021-07-28 03:12:00|528.27|525.47|528.45|525.65|528.45|525.65|528.27|525.47|0
1627441930000|2021-07-28 03:12:10|528.63|525.83|528.08|525.28|528.63|525.83|528.08|525.28|0
1627441940000|2021-07-28 03:12:20|528.17|525.37|528.08|525.28|528.27|525.47|528.08|525.28|0
1627441950000|2021-07-28 03:12:30|528.27|525.47|528.08|525.28|528.27|525.47|528.08|525.28|0
1627441960000|2021-07-28 03:12:40|528.17|525.37|528.08|525.28|528.17|525.37|528.08|525.28|0
1627441970000|2021-07-28 03:12:50|528.17|525.37|528.27|525.47|528.27|525.47|528.08|525.28|0
1627441980000|2021-07-28 03:13:00|528.45|525.65|528.08|525.28|528.45|525.65|528.08|525.28|0
1627441990000|2021-07-28 03:13:10|527.9|525.1|527.9|525.1|528.08|525.28|527.9|525.1|0
1627442000000|2021-07-28 03:13:20|527.72|524.92|527.9|525.1|527.9|525.1|527.72|524.92|0
1627442010000|2021-07-28 03:13:30|527.81|525.01|527.9|525.1|527.9|525.1|527.81|525.01|0
1627442020000|2021-07-28 03:13:40|527.72|524.92|527.72|524.92|527.72|524.92|527.54|524.74|0
1627442030000|2021-07-28 03:13:50|527.9|525.1|527.72|524.92|527.9|525.1|527.72|524.92|0
1627442040000|2021-07-28 03:14:00|527.81|525.01|527.9|525.1|527.9|525.1|527.81|525.01|0
1627442050000|2021-07-28 03:14:10|527.81|525.01|528.08|525.28|528.08|525.28|527.81|525.01|0
1627442060000|2021-07-28 03:14:20|528.26|525.46|528.08|525.28|528.26|525.46|528.08|525.28|0
1627442070000|2021-07-28 03:14:30|528.26|525.46|528.17|525.37|528.26|525.46|528.08|525.28|0
1627442080000|2021-07-28 03:14:40|528.08|525.28|528.17|525.37|528.26|525.46|528.08|525.28|0
1627442090000|2021-07-28 03:14:50|528.26|525.46|528.26|525.46|528.26|525.46|528.08|525.28|0
1627442100000|2021-07-28 03:15:00|528.17|525.37|528.26|525.46|528.26|525.46|527.9|525.1|0
1627442110000|2021-07-28 03:15:10|528.45|525.65|528.53|525.73|528.53|525.73|528.45|525.65|0
1627442120000|2021-07-28 03:15:20|528.45|525.65|528.63|525.83|528.63|525.83|528.45|525.65|0
1627442130000|2021-07-28 03:15:30|528.45|525.65|528.45|525.65|528.45|525.65|528.45|525.65|0
1627442140000|2021-07-28 03:15:40|528.26|525.46|528.26|525.46|528.26|525.46|528.26|525.46|0
1627442150000|2021-07-28 03:15:50|528.45|525.65|528.44|525.64|528.45|525.65|528.44|525.64|0
1627442160000|2021-07-28 03:16:00|528.26|525.46|528.26|525.46|528.26|525.46|528.08|525.28|0
1627442170000|2021-07-28 03:16:10|528.35|525.55|528.35|525.55|528.35|525.55|528.35|525.55|0
1627442180000|2021-07-28 03:16:20|528.26|525.46|528.26|525.46|528.26|525.46|528.26|525.46|0
1627442190000|2021-07-28 03:16:30|528.17|525.37|528.08|525.28|528.17|525.37|528.08|525.28|0
1627442200000|2021-07-28 03:16:40|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627442210000|2021-07-28 03:16:50|527.72|524.92|527.81|525.01|527.81|525.01|527.72|524.92|0
1627442220000|2021-07-28 03:17:00|527.72|524.92|527.72|524.92|527.72|524.92|527.54|524.74|0
1627442230000|2021-07-28 03:17:10|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1627442240000|2021-07-28 03:17:20|527.72|524.92|527.54|524.74|527.72|524.92|527.54|524.74|0
1627442250000|2021-07-28 03:17:30|527.45|524.65|527|524.2|527.45|524.65|527|524.2|0
1627442260000|2021-07-28 03:17:40|527.18|524.38|527.08|524.28|527.18|524.38|527.08|524.28|0
1627442270000|2021-07-28 03:17:50|527|524.2|526.9|524.1|527|524.2|526.9|524.1|0
1627442280000|2021-07-28 03:18:00|527|524.2|526.9|524.1|527.18|524.38|526.82|524.02|0
1627442290000|2021-07-28 03:18:10|527|524.2|527|524.2|527.18|524.38|527|524.2|0
1627442300000|2021-07-28 03:18:20|527.08|524.28|527.18|524.38|527.18|524.38|527.08|524.28|0
1627442320000|2021-07-28 03:18:40|527.36|524.56|527.18|524.38|527.36|524.56|527.18|524.38|0
1627442330000|2021-07-28 03:18:50|526.82|524.02|527|524.2|527|524.2|526.82|524.02|0
1627442340000|2021-07-28 03:19:00|526.82|524.02|526.82|524.02|526.82|524.02|526.82|524.02|0
1627442350000|2021-07-28 03:19:10|526.72|523.92|526.82|524.02|526.82|524.02|526.72|523.92|0
1627442360000|2021-07-28 03:19:20|526.72|523.92|526.82|524.02|526.82|524.02|526.72|523.92|0
1627442370000|2021-07-28 03:19:30|526.72|523.92|526.82|524.02|526.82|524.02|526.72|523.92|0
1627442380000|2021-07-28 03:19:40|526.72|523.92|526.9|524.1|526.9|524.1|526.72|523.92|0
1627442390000|2021-07-28 03:19:50|526.82|524.02|526.82|524.02|527|524.2|526.82|524.02|0
1627442400000|2021-07-28 03:20:00|526.64|523.84|526.72|523.92|527|524.2|526.64|523.84|0
1627442410000|2021-07-28 03:20:10|526.82|524.02|527|524.2|527|524.2|526.64|523.84|0
1627442420000|2021-07-28 03:20:20|526.82|524.02|526.64|523.84|526.82|524.02|526.64|523.84|0
1627442430000|2021-07-28 03:20:30|526.82|524.02|526.82|524.02|527|524.2|526.82|524.02|0
1627442440000|2021-07-28 03:20:40|526.72|523.92|526.82|524.02|527|524.2|526.72|523.92|0
1627442450000|2021-07-28 03:20:50|527|524.2|527|524.2|527|524.2|527|524.2|0
1627442460000|2021-07-28 03:21:00|526.82|524.02|526.82|524.02|526.82|524.02|526.82|524.02|0
1627442480000|2021-07-28 03:21:20|527|524.2|526.9|524.1|527|524.2|526.9|524.1|0
1627442490000|2021-07-28 03:21:30|527|524.2|527|524.2|527|524.2|527|524.2|0
1627442500000|2021-07-28 03:21:40|527.18|524.38|527.36|524.56|527.36|524.56|527.18|524.38|0
1627442510000|2021-07-28 03:21:50|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1627442520000|2021-07-28 03:22:00|527.36|524.56|527.36|524.56|527.36|524.56|527.36|524.56|0
1627442530000|2021-07-28 03:22:10|527.44|524.64|527.72|524.92|527.72|524.92|527.36|524.56|0
1627442550000|2021-07-28 03:22:30|527.54|524.74|527.63|524.83|527.63|524.83|527.54|524.74|0
1627442560000|2021-07-28 03:22:40|527.72|524.92|527.63|524.83|527.72|524.92|527.63|524.83|0
1627442570000|2021-07-28 03:22:50|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1627442580000|2021-07-28 03:23:00|527.72|524.92|527.9|525.1|527.9|525.1|527.72|524.92|0
1627442590000|2021-07-28 03:23:10|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1627442600000|2021-07-28 03:23:20|527.9|525.1|527.81|525.01|527.9|525.1|527.81|525.01|0
1627442610000|2021-07-28 03:23:30|527.72|524.92|527.9|525.1|527.9|525.1|527.72|524.92|0
1627442620000|2021-07-28 03:23:40|527.81|525.01|527.54|524.74|527.81|525.01|527.54|524.74|0
1627442630000|2021-07-28 03:23:50|527.72|524.92|527.9|525.1|527.9|525.1|527.72|524.92|0
1627442640000|2021-07-28 03:24:00|527.81|525.01|527.72|524.92|527.81|525.01|527.72|524.92|0
1627442650000|2021-07-28 03:24:10|527.62|524.82|527.54|524.74|527.62|524.82|527.36|524.56|0
1627442670000|2021-07-28 03:24:30|527.72|524.92|527.72|524.92|527.72|524.92|527.72|524.92|0
1627442680000|2021-07-28 03:24:40|527.9|525.1|527.99|525.19|528.08|525.28|527.9|525.1|0
1627442690000|2021-07-28 03:24:50|528.08|525.28|528.08|525.28|528.17|525.37|528.08|525.28|0
1627442700000|2021-07-28 03:25:00|528.26|525.46|528.08|525.28|528.26|525.46|528.08|525.28|0
1627442710000|2021-07-28 03:25:10|527.9|525.1|527.9|525.1|528.08|525.28|527.9|525.1|0
1627442720000|2021-07-28 03:25:20|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1627442730000|2021-07-28 03:25:30|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627442750000|2021-07-28 03:25:50|528.08|525.28|528.26|525.46|528.26|525.46|528.08|525.28|0
1627442760000|2021-07-28 03:26:00|528.35|525.55|528.35|525.55|528.44|525.64|528.35|525.55|0
1627442770000|2021-07-28 03:26:10|528.44|525.64|527.72|524.92|528.44|525.64|527.72|524.92|0
1627442780000|2021-07-28 03:26:20|527.9|525.1|527.9|525.1|527.9|525.1|527.72|524.92|0
1627442800000|2021-07-28 03:26:40|528.08|525.28|528.44|525.64|528.44|525.64|528.08|525.28|0
1627442810000|2021-07-28 03:26:50|528.35|525.55|528.17|525.37|528.35|525.55|528.17|525.37|0
1627442820000|2021-07-28 03:27:00|528.08|525.28|528.17|525.37|528.17|525.37|528.08|525.28|0
1627442830000|2021-07-28 03:27:10|528.26|525.46|528.26|525.46|528.26|525.46|528.26|525.46|0
1627442840000|2021-07-28 03:27:20|528.08|525.28|527.9|525.1|528.08|525.28|527.9|525.1|0
1627442860000|2021-07-28 03:27:40|527.8|525|527.72|524.92|527.9|525.1|527.72|524.92|0
1627442870000|2021-07-28 03:27:50|527.8|525|527.9|525.1|528.08|525.28|527.8|525|0
1627442880000|2021-07-28 03:28:00|527.8|525|527.72|524.92|527.8|525|527.72|524.92|0
1627442890000|2021-07-28 03:28:10|527.54|524.74|527.72|524.92|527.72|524.92|527.54|524.74|0
1627442900000|2021-07-28 03:28:20|527.54|524.74|527.72|524.92|527.72|524.92|527.54|524.74|0
1627442910000|2021-07-28 03:28:30|527.9|525.1|527.72|524.92|527.9|525.1|527.72|524.92|0
1627442920000|2021-07-28 03:28:40|527.8|525|527.54|524.74|527.8|525|527.54|524.74|0
1627442930000|2021-07-28 03:28:50|527.72|524.92|527.72|524.92|527.72|524.92|527.72|524.92|0
1627442940000|2021-07-28 03:29:00|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1627442950000|2021-07-28 03:29:10|527.72|524.92|527.54|524.74|527.72|524.92|527.54|524.74|0
1627442970000|2021-07-28 03:29:30|527.62|524.82|527.72|524.92|527.72|524.92|527.62|524.82|0
1627442980000|2021-07-28 03:29:40|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1627442990000|2021-07-28 03:29:50|527.8|525|527.9|525.1|527.9|525.1|527.8|525|0
1627443000000|2021-07-28 03:30:00|527.72|524.92|527.54|524.74|527.72|524.92|527.54|524.74|0
1627443010000|2021-07-28 03:30:10|527.62|524.82|527.72|524.92|527.72|524.92|527.62|524.82|0
1627443020000|2021-07-28 03:30:20|527.8|525|527.72|524.92|527.8|525|527.72|524.92|0
1627443030000|2021-07-28 03:30:30|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1627443040000|2021-07-28 03:30:40|527.72|524.92|527.9|525.1|527.9|525.1|527.72|524.92|0
1627443050000|2021-07-28 03:30:50|527.8|525|527.8|525|527.8|525|527.8|525|0
1627443060000|2021-07-28 03:31:00|527.9|525.1|527.9|525.1|527.98|525.18|527.9|525.1|0
1627443070000|2021-07-28 03:31:10|527.72|524.92|527.8|525|527.8|525|527.72|524.92|0
1627443080000|2021-07-28 03:31:20|527.9|525.1|527.98|525.18|527.98|525.18|527.9|525.1|0
1627443090000|2021-07-28 03:31:30|528.08|525.28|527.9|525.1|528.08|525.28|527.9|525.1|0
1627443100000|2021-07-28 03:31:40|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1627443110000|2021-07-28 03:31:50|528.26|525.46|528.08|525.28|528.26|525.46|528.08|525.28|0
1627443120000|2021-07-28 03:32:00|528.16|525.36|528.16|525.36|528.16|525.36|528.16|525.36|0
1627443130000|2021-07-28 03:32:10|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1627443140000|2021-07-28 03:32:20|527.9|525.1|527.9|525.1|527.9|525.1|527.72|524.92|0
1627443150000|2021-07-28 03:32:30|527.72|524.92|527.72|524.92|527.72|524.92|527.53|524.73|0
1627443160000|2021-07-28 03:32:40|527.53|524.73|527.53|524.73|527.53|524.73|527.53|524.73|0
1627443170000|2021-07-28 03:32:50|527.44|524.64|527.35|524.55|527.53|524.73|527.35|524.55|0
1627443180000|2021-07-28 03:33:00|527.53|524.73|527.71|524.91|527.71|524.91|527.35|524.55|0
1627443190000|2021-07-28 03:33:10|527.62|524.82|527.53|524.73|527.71|524.91|527.53|524.73|0
1627443200000|2021-07-28 03:33:20|527.71|524.91|527.17|524.37|527.71|524.91|527.17|524.37|0
1627443210000|2021-07-28 03:33:30|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1627443220000|2021-07-28 03:33:40|527.17|524.37|527.17|524.37|527.17|524.37|527.17|524.37|0
1627443250000|2021-07-28 03:34:10|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1627443260000|2021-07-28 03:34:20|527.53|524.73|527.35|524.55|527.53|524.73|527.35|524.55|0
1627443270000|2021-07-28 03:34:30|527.17|524.37|527.17|524.37|527.17|524.37|527.17|524.37|0
1627443280000|2021-07-28 03:34:40|527.08|524.28|526.99|524.19|527.08|524.28|526.99|524.19|0
1627443290000|2021-07-28 03:34:50|527.17|524.37|527.17|524.37|527.17|524.37|527.08|524.28|0
1627443300000|2021-07-28 03:35:00|526.99|524.19|526.99|524.19|526.99|524.19|526.99|524.19|0
1627443320000|2021-07-28 03:35:20|527.17|524.37|526.81|524.01|527.17|524.37|526.81|524.01|0
1627443330000|2021-07-28 03:35:30|526.72|523.92|526.63|523.83|526.72|523.92|526.63|523.83|0
1627443340000|2021-07-28 03:35:40|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1627443350000|2021-07-28 03:35:50|526.63|523.83|526.45|523.65|526.63|523.83|526.45|523.65|0
1627443360000|2021-07-28 03:36:00|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1627443370000|2021-07-28 03:36:10|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1627443380000|2021-07-28 03:36:20|526.17|523.37|525.91|523.11|526.17|523.37|525.91|523.11|0
1627443390000|2021-07-28 03:36:30|526.09|523.29|525.73|522.93|526.09|523.29|525.73|522.93|0
1627443400000|2021-07-28 03:36:40|525.63|522.83|525.55|522.75|525.63|522.83|525.55|522.75|0
1627443410000|2021-07-28 03:36:50|525.19|522.39|525.19|522.39|525.37|522.57|525.19|522.39|0
1627443420000|2021-07-28 03:37:00|525|522.2|525|522.2|525|522.2|525|522.2|0
1627443430000|2021-07-28 03:37:10|525.19|522.39|525.27|522.47|525.37|522.57|525.19|522.39|0
1627443440000|2021-07-28 03:37:20|525.19|522.39|525.27|522.47|525.27|522.47|525.19|522.39|0
1627443450000|2021-07-28 03:37:30|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1627443460000|2021-07-28 03:37:40|525.37|522.57|525.55|522.75|525.55|522.75|525.37|522.57|0
1627443480000|2021-07-28 03:38:00|525.37|522.57|525.18|522.38|525.37|522.57|525.18|522.38|0
1627443490000|2021-07-28 03:38:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1627443500000|2021-07-28 03:38:20|525.45|522.65|525.73|522.93|525.73|522.93|525.45|522.65|0
1627443510000|2021-07-28 03:38:30|525.63|522.83|525.73|522.93|525.73|522.93|525.55|522.75|0
1627443520000|2021-07-28 03:38:40|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1627443530000|2021-07-28 03:38:50|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1627443540000|2021-07-28 03:39:00|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1627443550000|2021-07-28 03:39:10|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1627443560000|2021-07-28 03:39:20|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1627443580000|2021-07-28 03:39:40|525.45|522.65|525.55|522.75|525.55|522.75|525.45|522.65|0
1627443600000|2021-07-28 03:40:00|525.45|522.65|525.36|522.56|525.55|522.75|525.36|522.56|0
1627443610000|2021-07-28 03:40:10|525.45|522.65|525.45|522.65|525.45|522.65|525.36|522.56|0
1627443620000|2021-07-28 03:40:20|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1627443630000|2021-07-28 03:40:30|525.54|522.74|525.36|522.56|525.54|522.74|525.36|522.56|0
1627443650000|2021-07-28 03:40:50|525.18|522.38|525|522.2|525.18|522.38|525|522.2|0
1627443660000|2021-07-28 03:41:00|524.82|522.02|524.82|522.02|524.91|522.11|524.82|522.02|0
1627443680000|2021-07-28 03:41:20|524.91|522.11|525|522.2|525|522.2|524.91|522.11|0
1627443690000|2021-07-28 03:41:30|524.91|522.11|524.82|522.02|524.91|522.11|524.82|522.02|0
1627443700000|2021-07-28 03:41:40|525|522.2|525|522.2|525|522.2|525|522.2|0
1627443710000|2021-07-28 03:41:50|525.09|522.29|525.36|522.56|525.36|522.56|525.09|522.29|0
1627443720000|2021-07-28 03:42:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1627443730000|2021-07-28 03:42:10|525.36|522.56|525.18|522.38|525.36|522.56|525.18|522.38|0
1627443740000|2021-07-28 03:42:20|525.36|522.56|525|522.2|525.36|522.56|525|522.2|0
1627443750000|2021-07-28 03:42:30|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1627443760000|2021-07-28 03:42:40|524.91|522.11|524.82|522.02|524.91|522.11|524.82|522.02|0
1627443770000|2021-07-28 03:42:50|524.91|522.11|524.82|522.02|524.91|522.11|524.82|522.02|0
1627443780000|2021-07-28 03:43:00|524.64|521.84|524.64|521.84|524.64|521.84|524.46|521.66|0
1627443790000|2021-07-28 03:43:10|524.46|521.66|524.37|521.57|524.46|521.66|524.37|521.57|0
1627443800000|2021-07-28 03:43:20|524.28|521.48|524.46|521.66|524.46|521.66|524.28|521.48|0
1627443810000|2021-07-28 03:43:30|524.37|521.57|524.28|521.48|524.37|521.57|524.28|521.48|0
1627443820000|2021-07-28 03:43:40|524.37|521.57|524.28|521.48|524.37|521.57|524.28|521.48|0
1627443830000|2021-07-28 03:43:50|524.1|521.3|524.28|521.48|524.28|521.48|524.1|521.3|0
1627443840000|2021-07-28 03:44:00|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1627443860000|2021-07-28 03:44:20|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627443880000|2021-07-28 03:44:40|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1627443900000|2021-07-28 03:45:00|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1627443910000|2021-07-28 03:45:10|524.37|521.57|524.28|521.48|524.37|521.57|524.19|521.39|0
1627443920000|2021-07-28 03:45:20|524.1|521.3|523.92|521.12|524.1|521.3|523.92|521.12|0
1627443930000|2021-07-28 03:45:30|524.1|521.3|523.92|521.12|524.1|521.3|523.92|521.12|0
1627443940000|2021-07-28 03:45:40|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1627443960000|2021-07-28 03:46:00|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627443970000|2021-07-28 03:46:10|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1627443980000|2021-07-28 03:46:20|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1627443990000|2021-07-28 03:46:30|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1627444020000|2021-07-28 03:47:00|523.2|520.4|523.2|520.4|523.38|520.58|523.02|520.22|0
1627444030000|2021-07-28 03:47:10|523.38|520.58|523.56|520.76|523.56|520.76|523.38|520.58|0
1627444040000|2021-07-28 03:47:20|523.74|520.94|523.65|520.85|523.74|520.94|523.65|520.85|0
1627444050000|2021-07-28 03:47:30|523.56|520.76|523.56|520.76|523.74|520.94|523.56|520.76|0
1627444060000|2021-07-28 03:47:40|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627444070000|2021-07-28 03:47:50|523.92|521.12|523.92|521.12|523.92|521.12|523.83|521.03|0
1627444080000|2021-07-28 03:48:00|523.74|520.94|523.56|520.76|523.74|520.94|523.56|520.76|0
1627444120000|2021-07-28 03:48:40|523.38|520.58|523.46|520.66|523.56|520.76|523.38|520.58|0
1627444130000|2021-07-28 03:48:50|523.56|520.76|523.56|520.76|523.56|520.76|523.38|520.58|0
1627444140000|2021-07-28 03:49:00|523.38|520.58|523.74|520.94|523.74|520.94|523.38|520.58|0
1627444150000|2021-07-28 03:49:10|523.56|520.76|523.74|520.94|523.74|520.94|523.56|520.76|0
1627444160000|2021-07-28 03:49:20|523.82|521.02|523.74|520.94|523.82|521.02|523.74|520.94|0
1627444180000|2021-07-28 03:49:40|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1627444200000|2021-07-28 03:50:00|523.74|520.94|523.82|521.02|523.82|521.02|523.74|520.94|0
1627444210000|2021-07-28 03:50:10|523.74|520.94|523.74|520.94|523.92|521.12|523.74|520.94|0
1627444220000|2021-07-28 03:50:20|523.82|521.02|523.92|521.12|523.92|521.12|523.82|521.02|0
1627444230000|2021-07-28 03:50:30|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627444240000|2021-07-28 03:50:40|523.92|521.12|524.1|521.3|524.1|521.3|523.92|521.12|0
1627444260000|2021-07-28 03:51:00|524.18|521.38|524.18|521.38|524.28|521.48|524.18|521.38|0
1627444270000|2021-07-28 03:51:10|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1627444280000|2021-07-28 03:51:20|524.1|521.3|523.92|521.12|524.1|521.3|523.92|521.12|0
1627444290000|2021-07-28 03:51:30|523.82|521.02|523.92|521.12|523.92|521.12|523.82|521.02|0
1627444300000|2021-07-28 03:51:40|523.74|520.94|523.92|521.12|523.92|521.12|523.74|520.94|0
1627444310000|2021-07-28 03:51:50|524.28|521.48|524.28|521.48|524.28|521.48|524.1|521.3|0
1627444320000|2021-07-28 03:52:00|524.18|521.38|524.18|521.38|524.28|521.48|524.18|521.38|0
1627444330000|2021-07-28 03:52:10|524.1|521.3|524.28|521.48|524.46|521.66|524.1|521.3|0
1627444350000|2021-07-28 03:52:30|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1627444360000|2021-07-28 03:52:40|524.64|521.84|524.46|521.66|524.64|521.84|524.46|521.66|0
1627444380000|2021-07-28 03:53:00|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1627444390000|2021-07-28 03:53:10|524.36|521.56|524.46|521.66|524.46|521.66|524.36|521.56|0
1627444410000|2021-07-28 03:53:30|524.28|521.48|524.46|521.66|524.46|521.66|524.28|521.48|0
1627444420000|2021-07-28 03:53:40|524.36|521.56|524.28|521.48|524.36|521.56|524.28|521.48|0
1627444430000|2021-07-28 03:53:50|524.46|521.66|524.82|522.02|524.82|522.02|524.46|521.66|0
1627444440000|2021-07-28 03:54:00|524.54|521.74|524.36|521.56|524.54|521.74|524.36|521.56|0
1627444450000|2021-07-28 03:54:10|524.18|521.38|524.28|521.48|524.28|521.48|524.18|521.38|0
1627444460000|2021-07-28 03:54:20|524.46|521.66|524.36|521.56|524.46|521.66|524.28|521.48|0
1627444470000|2021-07-28 03:54:30|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1627444480000|2021-07-28 03:54:40|524.1|521.3|524.28|521.48|524.28|521.48|524.1|521.3|0
1627444490000|2021-07-28 03:54:50|524.1|521.3|524.28|521.48|524.28|521.48|524.1|521.3|0
1627444500000|2021-07-28 03:55:00|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627444510000|2021-07-28 03:55:10|523.92|521.12|523.74|520.94|523.92|521.12|523.74|520.94|0
1627444520000|2021-07-28 03:55:20|523.92|521.12|523.82|521.02|523.92|521.12|523.74|520.94|0
1627444530000|2021-07-28 03:55:30|523.92|521.12|523.74|520.94|523.92|521.12|523.74|520.94|0
1627444540000|2021-07-28 03:55:40|523.56|520.76|523.56|520.76|523.64|520.84|523.56|520.76|0
1627444550000|2021-07-28 03:55:50|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627444560000|2021-07-28 03:56:00|523.56|520.76|523.56|520.76|523.64|520.84|523.56|520.76|0
1627444570000|2021-07-28 03:56:10|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1627444580000|2021-07-28 03:56:20|523.2|520.4|523.56|520.76|523.56|520.76|523.2|520.4|0
1627444620000|2021-07-28 03:57:00|523.37|520.57|523.56|520.76|523.56|520.76|523.37|520.57|0
1627444630000|2021-07-28 03:57:10|523.64|520.84|523.37|520.57|523.74|520.94|523.37|520.57|0
1627444640000|2021-07-28 03:57:20|523.46|520.66|523.37|520.57|523.55|520.75|523.37|520.57|0
1627444650000|2021-07-28 03:57:30|523.28|520.48|523.19|520.39|523.28|520.48|523.19|520.39|0
1627444660000|2021-07-28 03:57:40|523.1|520.3|523.46|520.66|523.46|520.66|523.1|520.3|0
1627444670000|2021-07-28 03:57:50|523.37|520.57|523.46|520.66|523.46|520.66|523.37|520.57|0
1627444680000|2021-07-28 03:58:00|523.37|520.57|523.28|520.48|523.37|520.57|523.28|520.48|0
1627444690000|2021-07-28 03:58:10|523.37|520.57|523.28|520.48|523.37|520.57|523.28|520.48|0
1627444700000|2021-07-28 03:58:20|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627444710000|2021-07-28 03:58:30|523.28|520.48|523.37|520.57|523.37|520.57|523.28|520.48|0
1627444720000|2021-07-28 03:58:40|523.28|520.48|523.37|520.57|523.37|520.57|523.19|520.39|0
1627444730000|2021-07-28 03:58:50|523.28|520.48|523.37|520.57|523.37|520.57|523.19|520.39|0
1627444740000|2021-07-28 03:59:00|523.19|520.39|523.01|520.21|523.19|520.39|523.01|520.21|0
1627444750000|2021-07-28 03:59:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627444760000|2021-07-28 03:59:20|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1627444770000|2021-07-28 03:59:30|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627444780000|2021-07-28 03:59:40|523.37|520.57|523.19|520.39|523.37|520.57|523.19|520.39|0
1627444790000|2021-07-28 03:59:50|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627444800000|2021-07-28 04:00:00|523.28|520.48|523.37|520.57|523.37|520.57|523.28|520.48|0
1627444820000|2021-07-28 04:00:20|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627444840000|2021-07-28 04:00:40|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627444850000|2021-07-28 04:00:50|523.46|520.66|523.55|520.75|523.55|520.75|523.46|520.66|0
1627444860000|2021-07-28 04:01:00|523.46|520.66|523.55|520.75|523.55|520.75|523.46|520.66|0
1627444870000|2021-07-28 04:01:10|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627444880000|2021-07-28 04:01:20|523.55|520.75|523.37|520.57|523.55|520.75|523.37|520.57|0
1627444890000|2021-07-28 04:01:30|523.46|520.66|523.37|520.57|523.46|520.66|523.37|520.57|0
1627444900000|2021-07-28 04:01:40|523.55|520.75|523.55|520.75|523.55|520.75|523.46|520.66|0
1627444910000|2021-07-28 04:01:50|523.46|520.66|523.55|520.75|523.55|520.75|523.46|520.66|0
1627444920000|2021-07-28 04:02:00|523.46|520.66|523.19|520.39|523.55|520.75|523.19|520.39|0
1627444950000|2021-07-28 04:02:30|523.01|520.21|522.83|520.03|523.01|520.21|522.74|519.94|0
1627444960000|2021-07-28 04:02:40|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1627444970000|2021-07-28 04:02:50|522.29|519.49|522.11|519.31|522.29|519.49|522.11|519.31|0
1627444980000|2021-07-28 04:03:00|522.2|519.4|522.29|519.49|522.29|519.49|522.02|519.22|0
1627444990000|2021-07-28 04:03:10|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1627445000000|2021-07-28 04:03:20|522.38|519.58|522.38|519.58|522.38|519.58|522.38|519.58|0
1627445010000|2021-07-28 04:03:30|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627445020000|2021-07-28 04:03:40|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627445050000|2021-07-28 04:04:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445060000|2021-07-28 04:04:20|522.47|519.67|522.29|519.49|522.47|519.67|522.29|519.49|0
1627445070000|2021-07-28 04:04:30|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1627445080000|2021-07-28 04:04:40|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1627445090000|2021-07-28 04:04:50|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627445100000|2021-07-28 04:05:00|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445120000|2021-07-28 04:05:20|522.74|519.94|523.01|520.21|523.01|520.21|522.74|519.94|0
1627445140000|2021-07-28 04:05:40|522.92|520.12|523.01|520.21|523.01|520.21|522.92|520.12|0
1627445150000|2021-07-28 04:05:50|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445160000|2021-07-28 04:06:00|522.56|519.76|522.11|519.31|522.56|519.76|522.11|519.31|0
1627445190000|2021-07-28 04:06:30|522.02|519.22|521.93|519.13|522.02|519.22|521.93|519.13|0
1627445200000|2021-07-28 04:06:40|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1627445210000|2021-07-28 04:06:50|522.29|519.49|522.2|519.4|522.29|519.49|522.2|519.4|0
1627445220000|2021-07-28 04:07:00|522.11|519.31|522.29|519.49|522.29|519.49|521.93|519.13|0
1627445240000|2021-07-28 04:07:20|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627445260000|2021-07-28 04:07:40|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627445280000|2021-07-28 04:08:00|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1627445290000|2021-07-28 04:08:10|522.83|520.03|522.65|519.85|522.83|520.03|522.65|519.85|0
1627445300000|2021-07-28 04:08:20|522.74|519.94|522.65|519.85|522.74|519.94|522.65|519.85|0
1627445310000|2021-07-28 04:08:30|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627445320000|2021-07-28 04:08:40|522.74|519.94|522.83|520.03|522.83|520.03|522.74|519.94|0
1627445370000|2021-07-28 04:09:30|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445400000|2021-07-28 04:10:00|522.74|519.94|522.74|519.94|522.83|520.03|522.74|519.94|0
1627445410000|2021-07-28 04:10:10|522.83|520.03|522.74|519.94|522.83|520.03|522.65|519.85|0
1627445420000|2021-07-28 04:10:20|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627445440000|2021-07-28 04:10:40|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1627445460000|2021-07-28 04:11:00|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627445510000|2021-07-28 04:11:50|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627445520000|2021-07-28 04:12:00|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1627445560000|2021-07-28 04:12:40|522.29|519.49|522.29|519.49|522.47|519.67|522.29|519.49|0
1627445570000|2021-07-28 04:12:50|522.37|519.57|522.47|519.67|522.55|519.75|522.37|519.57|0
1627445580000|2021-07-28 04:13:00|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627445590000|2021-07-28 04:13:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445630000|2021-07-28 04:13:50|522.73|519.93|523.01|520.21|523.01|520.21|522.73|519.93|0
1627445640000|2021-07-28 04:14:00|522.83|520.03|522.83|520.03|523.01|520.21|522.83|520.03|0
1627445650000|2021-07-28 04:14:10|523.01|520.21|523.09|520.29|523.09|520.29|523.01|520.21|0
1627445660000|2021-07-28 04:14:20|523.01|520.21|522.83|520.03|523.01|520.21|522.83|520.03|0
1627445670000|2021-07-28 04:14:30|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1627445680000|2021-07-28 04:14:40|523.19|520.39|523.19|520.39|523.19|520.39|523.09|520.29|0
1627445690000|2021-07-28 04:14:50|523.01|520.21|523.19|520.39|523.19|520.39|523.01|520.21|0
1627445720000|2021-07-28 04:15:20|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1627445740000|2021-07-28 04:15:40|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627445790000|2021-07-28 04:16:30|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627445800000|2021-07-28 04:16:40|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627445820000|2021-07-28 04:17:00|522.55|519.75|522.65|519.85|522.65|519.85|522.47|519.67|0
1627445830000|2021-07-28 04:17:10|522.47|519.67|522.65|519.85|522.65|519.85|522.47|519.67|0
1627445850000|2021-07-28 04:17:30|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627445860000|2021-07-28 04:17:40|522.73|519.93|522.73|519.93|522.83|520.03|522.73|519.93|0
1627445870000|2021-07-28 04:17:50|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627445900000|2021-07-28 04:18:20|522.91|520.11|522.83|520.03|523.01|520.21|522.83|520.03|0
1627445910000|2021-07-28 04:18:30|522.91|520.11|523.01|520.21|523.01|520.21|522.91|520.11|0
1627445930000|2021-07-28 04:18:50|522.83|520.03|522.65|519.85|522.83|520.03|522.65|519.85|0
1627445960000|2021-07-28 04:19:20|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627445970000|2021-07-28 04:19:30|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627445980000|2021-07-28 04:19:40|522.19|519.39|522.11|519.31|522.19|519.39|522.11|519.31|0
1627446000000|2021-07-28 04:20:00|521.93|519.13|521.93|519.13|522.11|519.31|521.93|519.13|0
1627446010000|2021-07-28 04:20:10|521.75|518.95|522.11|519.31|522.11|519.31|521.75|518.95|0
1627446020000|2021-07-28 04:20:20|522.19|519.39|522.29|519.49|522.29|519.49|522.11|519.31|0
1627446060000|2021-07-28 04:21:00|522.37|519.57|522.29|519.49|522.37|519.57|522.29|519.49|0
1627446070000|2021-07-28 04:21:10|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627446080000|2021-07-28 04:21:20|522.37|519.57|522.29|519.49|522.37|519.57|522.29|519.49|0
1627446090000|2021-07-28 04:21:30|522.37|519.57|522.46|519.66|522.46|519.66|522.37|519.57|0
1627446110000|2021-07-28 04:21:50|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446120000|2021-07-28 04:22:00|522.55|519.75|522.73|519.93|522.73|519.93|522.55|519.75|0
1627446130000|2021-07-28 04:22:10|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1627446140000|2021-07-28 04:22:20|522.73|519.93|522.73|519.93|522.73|519.93|522.73|519.93|0
1627446150000|2021-07-28 04:22:30|522.64|519.84|522.46|519.66|522.64|519.84|522.46|519.66|0
1627446180000|2021-07-28 04:23:00|522.64|519.84|522.73|519.93|522.73|519.93|522.64|519.84|0
1627446190000|2021-07-28 04:23:10|522.82|520.02|522.73|519.93|522.82|520.02|522.64|519.84|0
1627446200000|2021-07-28 04:23:20|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1627446210000|2021-07-28 04:23:30|522.73|519.93|522.64|519.84|522.73|519.93|522.64|519.84|0
1627446240000|2021-07-28 04:24:00|522.82|520.02|522.64|519.84|522.82|520.02|522.64|519.84|0
1627446250000|2021-07-28 04:24:10|522.73|519.93|522.64|519.84|522.73|519.93|522.64|519.84|0
1627446280000|2021-07-28 04:24:40|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446300000|2021-07-28 04:25:00|522.64|519.84|522.64|519.84|522.64|519.84|522.55|519.75|0
1627446310000|2021-07-28 04:25:10|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627446320000|2021-07-28 04:25:20|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446330000|2021-07-28 04:25:30|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627446350000|2021-07-28 04:25:50|522.46|519.66|522.46|519.66|522.46|519.66|522.37|519.57|0
1627446430000|2021-07-28 04:27:10|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446450000|2021-07-28 04:27:30|522.55|519.75|522.82|520.02|522.82|520.02|522.55|519.75|0
1627446470000|2021-07-28 04:27:50|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446490000|2021-07-28 04:28:10|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1627446500000|2021-07-28 04:28:20|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446510000|2021-07-28 04:28:30|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446530000|2021-07-28 04:28:50|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446560000|2021-07-28 04:29:20|522.55|519.75|522.46|519.66|522.64|519.84|522.46|519.66|0
1627446570000|2021-07-28 04:29:30|522.64|519.84|522.46|519.66|522.64|519.84|522.46|519.66|0
1627446580000|2021-07-28 04:29:40|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446590000|2021-07-28 04:29:50|522.55|519.75|522.55|519.75|522.55|519.75|522.46|519.66|0
1627446600000|2021-07-28 04:30:00|522.46|519.66|522.28|519.48|522.46|519.66|522.19|519.39|0
1627446630000|2021-07-28 04:30:30|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446640000|2021-07-28 04:30:40|522.55|519.75|522.82|520.02|522.82|520.02|522.46|519.66|0
1627446670000|2021-07-28 04:31:10|523|520.2|522.82|520.02|523|520.2|522.82|520.02|0
1627446720000|2021-07-28 04:32:00|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446740000|2021-07-28 04:32:20|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446760000|2021-07-28 04:32:40|522.37|519.57|522.28|519.48|522.37|519.57|522.28|519.48|0
1627446770000|2021-07-28 04:32:50|522.1|519.3|521.92|519.12|522.1|519.3|521.92|519.12|0
1627446780000|2021-07-28 04:33:00|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1627446790000|2021-07-28 04:33:10|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1627446810000|2021-07-28 04:33:30|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627446820000|2021-07-28 04:33:40|522.1|519.3|522.28|519.48|522.28|519.48|522.1|519.3|0
1627446840000|2021-07-28 04:34:00|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627446850000|2021-07-28 04:34:10|522.28|519.48|522.46|519.66|522.46|519.66|522.28|519.48|0
1627446860000|2021-07-28 04:34:20|522.37|519.57|522.46|519.66|522.46|519.66|522.37|519.57|0
1627446890000|2021-07-28 04:34:50|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446900000|2021-07-28 04:35:00|522.55|519.75|522.55|519.75|522.55|519.75|522.46|519.66|0
1627446910000|2021-07-28 04:35:10|522.64|519.84|522.46|519.66|522.64|519.84|522.46|519.66|0
1627446920000|2021-07-28 04:35:20|522.55|519.75|522.46|519.66|522.55|519.75|522.46|519.66|0
1627446930000|2021-07-28 04:35:30|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627446940000|2021-07-28 04:35:40|522.55|519.75|522.64|519.84|522.64|519.84|522.46|519.66|0
1627446970000|2021-07-28 04:36:10|522.55|519.75|522.64|519.84|522.64|519.84|522.55|519.75|0
1627446980000|2021-07-28 04:36:20|522.55|519.75|522.55|519.75|522.55|519.75|522.46|519.66|0
1627446990000|2021-07-28 04:36:30|522.64|519.84|522.55|519.75|522.64|519.84|522.55|519.75|0
1627447000000|2021-07-28 04:36:40|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627447010000|2021-07-28 04:36:50|522.46|519.66|522.55|519.75|522.55|519.75|522.46|519.66|0
1627447020000|2021-07-28 04:37:00|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627447030000|2021-07-28 04:37:10|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627447060000|2021-07-28 04:37:40|522.37|519.57|522.46|519.66|522.46|519.66|522.37|519.57|0
1627447070000|2021-07-28 04:37:50|522.36|519.56|522.28|519.48|522.36|519.56|522.28|519.48|0
1627447080000|2021-07-28 04:38:00|522.1|519.3|522.1|519.3|522.28|519.48|522.1|519.3|0
1627447090000|2021-07-28 04:38:10|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1627447100000|2021-07-28 04:38:20|521.82|519.02|521.92|519.12|521.92|519.12|521.82|519.02|0
1627447110000|2021-07-28 04:38:30|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1627447120000|2021-07-28 04:38:40|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1627447130000|2021-07-28 04:38:50|521.92|519.12|522.1|519.3|522.1|519.3|521.92|519.12|0
1627447140000|2021-07-28 04:39:00|521.92|519.12|522.1|519.3|522.1|519.3|521.92|519.12|0
1627447170000|2021-07-28 04:39:30|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627447180000|2021-07-28 04:39:40|522.28|519.48|522.1|519.3|522.28|519.48|522.1|519.3|0
1627447190000|2021-07-28 04:39:50|522.18|519.38|522.1|519.3|522.18|519.38|522.1|519.3|0
1627447200000|2021-07-28 04:40:00|521.92|519.12|521.56|518.76|521.92|519.12|521.56|518.76|0
1627447210000|2021-07-28 04:40:10|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627447220000|2021-07-28 04:40:20|521.74|518.94|521.74|518.94|521.92|519.12|521.74|518.94|0
1627447230000|2021-07-28 04:40:30|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447240000|2021-07-28 04:40:40|521.74|518.94|521.56|518.76|521.74|518.94|521.56|518.76|0
1627447250000|2021-07-28 04:40:50|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1627447260000|2021-07-28 04:41:00|521.46|518.66|521.46|518.66|521.56|518.76|521.38|518.58|0
1627447270000|2021-07-28 04:41:10|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447280000|2021-07-28 04:41:20|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1627447320000|2021-07-28 04:42:00|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447340000|2021-07-28 04:42:20|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1627447350000|2021-07-28 04:42:30|521.64|518.84|521.74|518.94|521.74|518.94|521.64|518.84|0
1627447360000|2021-07-28 04:42:40|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447390000|2021-07-28 04:43:10|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1627447400000|2021-07-28 04:43:20|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1627447440000|2021-07-28 04:44:00|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1627447460000|2021-07-28 04:44:20|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447490000|2021-07-28 04:44:50|521.38|518.58|521.02|518.22|521.38|518.58|521.02|518.22|0
1627447500000|2021-07-28 04:45:00|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1627447510000|2021-07-28 04:45:10|521.02|518.22|521.02|518.22|521.02|518.22|520.66|517.86|0
1627447520000|2021-07-28 04:45:20|521.1|518.3|521.1|518.3|521.1|518.3|521.02|518.22|0
1627447530000|2021-07-28 04:45:30|521.02|518.22|521.2|518.4|521.2|518.4|521.02|518.22|0
1627447540000|2021-07-28 04:45:40|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1627447550000|2021-07-28 04:45:50|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1627447560000|2021-07-28 04:46:00|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1627447570000|2021-07-28 04:46:10|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1627447580000|2021-07-28 04:46:20|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1627447600000|2021-07-28 04:46:40|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1627447610000|2021-07-28 04:46:50|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1627447630000|2021-07-28 04:47:10|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1627447640000|2021-07-28 04:47:20|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447660000|2021-07-28 04:47:40|521.91|519.11|522.09|519.29|522.09|519.29|521.91|519.11|0
1627447680000|2021-07-28 04:48:00|522.27|519.47|522.27|519.47|522.45|519.65|522.27|519.47|0
1627447690000|2021-07-28 04:48:10|522.45|519.65|522.45|519.65|522.45|519.65|522.36|519.56|0
1627447710000|2021-07-28 04:48:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627447720000|2021-07-28 04:48:40|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627447730000|2021-07-28 04:48:50|522.09|519.29|522.18|519.38|522.27|519.47|522.09|519.29|0
1627447740000|2021-07-28 04:49:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447760000|2021-07-28 04:49:20|522.27|519.47|522.18|519.38|522.27|519.47|522.18|519.38|0
1627447770000|2021-07-28 04:49:30|522.27|519.47|522.27|519.47|522.27|519.47|522.09|519.29|0
1627447780000|2021-07-28 04:49:40|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447790000|2021-07-28 04:49:50|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627447800000|2021-07-28 04:50:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447810000|2021-07-28 04:50:10|522.18|519.38|522.27|519.47|522.27|519.47|522.18|519.38|0
1627447830000|2021-07-28 04:50:30|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447840000|2021-07-28 04:50:40|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627447860000|2021-07-28 04:51:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447880000|2021-07-28 04:51:20|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1627447900000|2021-07-28 04:51:40|521.73|518.93|521.91|519.11|521.91|519.11|521.73|518.93|0
1627447910000|2021-07-28 04:51:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627447920000|2021-07-28 04:52:00|521.91|519.11|521.73|518.93|521.91|519.11|521.64|518.84|0
1627447940000|2021-07-28 04:52:20|521.55|518.75|521.55|518.75|521.73|518.93|521.55|518.75|0
1627447950000|2021-07-28 04:52:30|521.73|518.93|521.55|518.75|521.73|518.93|521.55|518.75|0
1627447970000|2021-07-28 04:52:50|521.73|518.93|521.55|518.75|521.73|518.93|521.55|518.75|0
1627447980000|2021-07-28 04:53:00|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1627448000000|2021-07-28 04:53:20|521.64|518.84|521.55|518.75|521.64|518.84|521.55|518.75|0
1627448010000|2021-07-28 04:53:30|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1627448020000|2021-07-28 04:53:40|521.91|519.11|521.73|518.93|521.91|519.11|521.73|518.93|0
1627448040000|2021-07-28 04:54:00|521.82|519.02|521.55|518.75|521.91|519.11|521.55|518.75|0
1627448050000|2021-07-28 04:54:10|521.64|518.84|521.55|518.75|521.64|518.84|521.55|518.75|0
1627448080000|2021-07-28 04:54:40|521.46|518.66|521.37|518.57|521.46|518.66|521.37|518.57|0
1627448090000|2021-07-28 04:54:50|521.55|518.75|521.55|518.75|521.55|518.75|521.46|518.66|0
1627448100000|2021-07-28 04:55:00|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627448110000|2021-07-28 04:55:10|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1627448120000|2021-07-28 04:55:20|521.01|518.21|521.19|518.39|521.19|518.39|521.01|518.21|0
1627448140000|2021-07-28 04:55:40|521.37|518.57|521.19|518.39|521.37|518.57|521.19|518.39|0
1627448160000|2021-07-28 04:56:00|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1627448170000|2021-07-28 04:56:10|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1627448180000|2021-07-28 04:56:20|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1627448190000|2021-07-28 04:56:30|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627448200000|2021-07-28 04:56:40|520.83|518.03|521.01|518.21|521.01|518.21|520.83|518.03|0
1627448210000|2021-07-28 04:56:50|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1627448220000|2021-07-28 04:57:00|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627448230000|2021-07-28 04:57:10|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627448240000|2021-07-28 04:57:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627448250000|2021-07-28 04:57:30|520.74|517.94|520.83|518.03|520.83|518.03|520.74|517.94|0
1627448260000|2021-07-28 04:57:40|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1627448270000|2021-07-28 04:57:50|520.65|517.85|520.47|517.67|520.65|517.85|520.47|517.67|0
1627448280000|2021-07-28 04:58:00|520.83|518.03|521.01|518.21|521.01|518.21|520.83|518.03|0
1627448290000|2021-07-28 04:58:10|520.83|518.03|520.83|518.03|520.83|518.03|520.65|517.85|0
1627448310000|2021-07-28 04:58:30|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1627448320000|2021-07-28 04:58:40|521.01|518.21|520.83|518.03|521.01|518.21|520.83|518.03|0
1627448330000|2021-07-28 04:58:50|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627448340000|2021-07-28 04:59:00|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1627448370000|2021-07-28 04:59:30|520.92|518.12|521.01|518.21|521.01|518.21|520.92|518.12|0
1627448380000|2021-07-28 04:59:40|520.92|518.12|521.01|518.21|521.01|518.21|520.92|518.12|0
1627448390000|2021-07-28 04:59:50|520.83|518.03|520.65|517.85|520.83|518.03|520.65|517.85|0
1627448400000|2021-07-28 05:00:00|520.74|517.94|520.47|517.67|520.74|517.94|520.47|517.67|0
1627448410000|2021-07-28 05:00:10|520.65|517.85|520.83|518.03|520.92|518.12|520.65|517.85|0
1627448420000|2021-07-28 05:00:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627448430000|2021-07-28 05:00:30|520.74|517.94|520.65|517.85|520.83|518.03|520.65|517.85|0
1627448440000|2021-07-28 05:00:40|520.83|518.03|520.65|517.85|520.83|518.03|520.65|517.85|0
1627448450000|2021-07-28 05:00:50|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1627448460000|2021-07-28 05:01:00|521.01|518.21|520.92|518.12|521.01|518.21|520.92|518.12|0
1627448470000|2021-07-28 05:01:10|520.83|518.03|521.01|518.21|521.01|518.21|520.83|518.03|0
1627448490000|2021-07-28 05:01:30|520.83|518.03|520.74|517.94|520.83|518.03|520.65|517.85|0
1627448500000|2021-07-28 05:01:40|520.65|517.85|520.29|517.49|520.65|517.85|520.29|517.49|0
1627448510000|2021-07-28 05:01:50|520.11|517.31|520.11|517.31|520.29|517.49|520.11|517.31|0
1627448520000|2021-07-28 05:02:00|519.93|517.13|519.21|516.41|519.93|517.13|519.21|516.41|0
1627448530000|2021-07-28 05:02:10|519.39|516.59|519.39|516.59|519.39|516.59|519.3|516.5|0
1627448540000|2021-07-28 05:02:20|519.21|516.41|519.39|516.59|519.48|516.68|519.21|516.41|0
1627448550000|2021-07-28 05:02:30|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1627448560000|2021-07-28 05:02:40|519.12|516.32|519.21|516.41|519.21|516.41|519.03|516.23|0
1627448570000|2021-07-28 05:02:50|519.03|516.23|519.21|516.41|519.21|516.41|519.03|516.23|0
1627448580000|2021-07-28 05:03:00|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1627448590000|2021-07-28 05:03:10|518.67|515.87|518.32|515.52|518.67|515.87|518.32|515.52|0
1627448600000|2021-07-28 05:03:20|518.14|515.34|518.32|515.52|518.32|515.52|517.96|515.16|0
1627448610000|2021-07-28 05:03:30|518.5|515.7|518.32|515.52|518.5|515.7|518.22|515.42|0
1627448620000|2021-07-28 05:03:40|518.49|515.69|518.49|515.69|518.49|515.69|518.49|515.69|0
1627448630000|2021-07-28 05:03:50|518.4|515.6|518.32|515.52|518.4|515.6|518.32|515.52|0
1627448640000|2021-07-28 05:04:00|518.49|515.69|518.32|515.52|518.49|515.69|518.32|515.52|0
1627448650000|2021-07-28 05:04:10|518.49|515.69|518.49|515.69|518.58|515.78|518.49|515.69|0
1627448660000|2021-07-28 05:04:20|518.67|515.87|518.85|516.05|518.85|516.05|518.67|515.87|0
1627448670000|2021-07-28 05:04:30|518.67|515.87|518.67|515.87|518.67|515.87|518.49|515.69|0
1627448680000|2021-07-28 05:04:40|518.76|515.96|518.67|515.87|518.76|515.96|518.67|515.87|0
1627448690000|2021-07-28 05:04:50|518.76|515.96|518.76|515.96|518.85|516.05|518.67|515.87|0
1627448700000|2021-07-28 05:05:00|518.67|515.87|519.03|516.23|519.03|516.23|518.67|515.87|0
1627448710000|2021-07-28 05:05:10|518.85|516.05|519.21|516.41|519.21|516.41|518.85|516.05|0
1627448720000|2021-07-28 05:05:20|519.3|516.5|519.39|516.59|519.39|516.59|519.21|516.41|0
1627448730000|2021-07-28 05:05:30|519.48|516.68|519.57|516.77|519.57|516.77|519.48|516.68|0
1627448740000|2021-07-28 05:05:40|519.21|516.41|519.75|516.95|519.75|516.95|519.21|516.41|0
1627448750000|2021-07-28 05:05:50|519.39|516.59|519.39|516.59|519.39|516.59|519.39|516.59|0
1627448760000|2021-07-28 05:06:00|519.48|516.68|519.21|516.41|519.57|516.77|519.21|516.41|0
1627448770000|2021-07-28 05:06:10|519.39|516.59|519.03|516.23|519.39|516.59|519.03|516.23|0
1627448780000|2021-07-28 05:06:20|518.76|515.96|518.85|516.05|518.85|516.05|518.76|515.96|0
1627448790000|2021-07-28 05:06:30|518.67|515.87|518.76|515.96|518.85|516.05|518.67|515.87|0
1627448800000|2021-07-28 05:06:40|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1627448810000|2021-07-28 05:06:50|519.03|516.23|518.85|516.05|519.03|516.23|518.85|516.05|0
1627448820000|2021-07-28 05:07:00|519.03|516.23|519.39|516.59|519.39|516.59|519.03|516.23|0
1627448830000|2021-07-28 05:07:10|519.48|516.68|519.75|516.95|519.75|516.95|519.48|516.68|0
1627448840000|2021-07-28 05:07:20|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627448850000|2021-07-28 05:07:30|520.11|517.31|520.11|517.31|520.11|517.31|519.93|517.13|0
1627448860000|2021-07-28 05:07:40|520.02|517.22|520.29|517.49|520.29|517.49|520.02|517.22|0
1627448870000|2021-07-28 05:07:50|520.47|517.67|520.37|517.57|520.47|517.67|520.29|517.49|0
1627448880000|2021-07-28 05:08:00|520.11|517.31|520.37|517.57|520.37|517.57|520.11|517.31|0
1627448890000|2021-07-28 05:08:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627448900000|2021-07-28 05:08:20|520.11|517.31|520.2|517.4|520.2|517.4|520.11|517.31|0
1627448910000|2021-07-28 05:08:30|519.93|517.13|520.11|517.31|520.29|517.49|519.93|517.13|0
1627448920000|2021-07-28 05:08:40|520.29|517.49|520.11|517.31|520.29|517.49|520.11|517.31|0
1627448930000|2021-07-28 05:08:50|520.29|517.49|520.29|517.49|520.47|517.67|520.29|517.49|0
1627448940000|2021-07-28 05:09:00|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627448950000|2021-07-28 05:09:10|520.65|517.85|520.29|517.49|520.65|517.85|520.29|517.49|0
1627448960000|2021-07-28 05:09:20|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627448970000|2021-07-28 05:09:30|520.19|517.39|520.01|517.21|520.19|517.39|520.01|517.21|0
1627448980000|2021-07-28 05:09:40|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627448990000|2021-07-28 05:09:50|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627449000000|2021-07-28 05:10:00|519.93|517.13|519.84|517.04|519.93|517.13|519.84|517.04|0
1627449010000|2021-07-28 05:10:10|519.93|517.13|519.93|517.13|520.11|517.31|519.93|517.13|0
1627449020000|2021-07-28 05:10:20|519.75|516.95|519.75|516.95|519.75|516.95|519.57|516.77|0
1627449030000|2021-07-28 05:10:30|519.57|516.77|519.3|516.5|519.57|516.77|519.21|516.41|0
1627449040000|2021-07-28 05:10:40|519.39|516.59|519.48|516.68|519.48|516.68|519.39|516.59|0
1627449050000|2021-07-28 05:10:50|519.39|516.59|519.93|517.13|519.93|517.13|519.39|516.59|0
1627449060000|2021-07-28 05:11:00|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1627449070000|2021-07-28 05:11:10|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627449080000|2021-07-28 05:11:20|520.11|517.31|520.19|517.39|520.19|517.39|520.11|517.31|0
1627449090000|2021-07-28 05:11:30|520.29|517.49|520.29|517.49|520.47|517.67|520.29|517.49|0
1627449110000|2021-07-28 05:11:50|520.37|517.57|520.47|517.67|520.47|517.67|520.37|517.57|0
1627449120000|2021-07-28 05:12:00|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627449130000|2021-07-28 05:12:10|520.73|517.93|520.65|517.85|520.83|518.03|520.65|517.85|0
1627449140000|2021-07-28 05:12:20|520.83|518.03|521.19|518.39|521.37|518.57|520.83|518.03|0
1627449150000|2021-07-28 05:12:30|521.27|518.47|521.81|519.01|521.81|519.01|521.27|518.47|0
1627449160000|2021-07-28 05:12:40|521.9|519.1|521.73|518.93|521.99|519.19|521.73|518.93|0
1627449170000|2021-07-28 05:12:50|521.55|518.75|521.55|518.75|521.72|518.92|521.55|518.75|0
1627449180000|2021-07-28 05:13:00|521.63|518.83|521.55|518.75|521.63|518.83|521.55|518.75|0
1627449190000|2021-07-28 05:13:10|521.72|518.92|521.54|518.74|521.72|518.92|521.54|518.74|0
1627449200000|2021-07-28 05:13:20|521.37|518.57|521.54|518.74|521.54|518.74|521.37|518.57|0
1627449210000|2021-07-28 05:13:30|521.63|518.83|521.72|518.92|521.72|518.92|521.63|518.83|0
1627449220000|2021-07-28 05:13:40|521.54|518.74|521.63|518.83|521.63|518.83|521.54|518.74|0
1627449230000|2021-07-28 05:13:50|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1627449240000|2021-07-28 05:14:00|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1627449250000|2021-07-28 05:14:10|521.27|518.47|521.09|518.29|521.27|518.47|521.09|518.29|0
1627449260000|2021-07-28 05:14:20|521.18|518.38|520.83|518.03|521.18|518.38|520.83|518.03|0
1627449270000|2021-07-28 05:14:30|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1627449280000|2021-07-28 05:14:40|520.65|517.85|520.65|517.85|520.73|517.93|520.65|517.85|0
1627449290000|2021-07-28 05:14:50|520.73|517.93|520.55|517.75|520.73|517.93|520.55|517.75|0
1627449300000|2021-07-28 05:15:00|520.47|517.67|520.65|517.85|520.65|517.85|520.47|517.67|0
1627449310000|2021-07-28 05:15:10|520.82|518.02|520.65|517.85|520.82|518.02|520.65|517.85|0
1627449320000|2021-07-28 05:15:20|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627449330000|2021-07-28 05:15:30|520.19|517.39|520.11|517.31|520.19|517.39|519.93|517.13|0
1627449340000|2021-07-28 05:15:40|520.29|517.49|520.47|517.67|520.47|517.67|520.29|517.49|0
1627449350000|2021-07-28 05:15:50|520.64|517.84|520.55|517.75|520.64|517.84|520.47|517.67|0
1627449360000|2021-07-28 05:16:00|520.64|517.84|520.55|517.75|520.64|517.84|520.55|517.75|0
1627449370000|2021-07-28 05:16:10|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627449380000|2021-07-28 05:16:20|520.29|517.49|520.11|517.31|520.29|517.49|520.11|517.31|0
1627449390000|2021-07-28 05:16:30|519.93|517.13|519.75|516.95|519.93|517.13|519.75|516.95|0
1627449400000|2021-07-28 05:16:40|519.93|517.13|519.75|516.95|519.93|517.13|519.75|516.95|0
1627449410000|2021-07-28 05:16:50|519.93|517.13|520.01|517.21|520.01|517.21|519.93|517.13|0
1627449420000|2021-07-28 05:17:00|520.11|517.31|519.93|517.13|520.11|517.31|519.93|517.13|0
1627449440000|2021-07-28 05:17:20|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627449450000|2021-07-28 05:17:30|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1627449460000|2021-07-28 05:17:40|520.19|517.39|520.11|517.31|520.19|517.39|520.11|517.31|0
1627449470000|2021-07-28 05:17:50|520.01|517.21|519.93|517.13|520.11|517.31|519.93|517.13|0
1627449490000|2021-07-28 05:18:10|519.75|516.95|519.57|516.77|519.93|517.13|519.57|516.77|0
1627449500000|2021-07-28 05:18:20|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627449510000|2021-07-28 05:18:30|519.65|516.85|519.57|516.77|519.65|516.85|519.57|516.77|0
1627449520000|2021-07-28 05:18:40|519.47|516.67|519.39|516.59|519.47|516.67|519.39|516.59|0
1627449530000|2021-07-28 05:18:50|519.21|516.41|519.57|516.77|519.57|516.77|519.21|516.41|0
1627449540000|2021-07-28 05:19:00|519.75|516.95|519.57|516.77|519.75|516.95|519.57|516.77|0
1627449550000|2021-07-28 05:19:10|519.39|516.59|519.39|516.59|519.39|516.59|519.39|516.59|0
1627449560000|2021-07-28 05:19:20|519.21|516.41|519.21|516.41|519.39|516.59|519.21|516.41|0
1627449570000|2021-07-28 05:19:30|519.39|516.59|519.21|516.41|519.39|516.59|519.21|516.41|0
1627449580000|2021-07-28 05:19:40|519.29|516.49|519.29|516.49|519.29|516.49|519.21|516.41|0
1627449590000|2021-07-28 05:19:50|519.21|516.41|519.03|516.23|519.21|516.41|519.03|516.23|0
1627449600000|2021-07-28 05:20:00|518.85|516.05|519.21|516.41|519.21|516.41|518.85|516.05|0
1627449610000|2021-07-28 05:20:10|519.03|516.23|519.21|516.41|519.21|516.41|519.03|516.23|0
1627449620000|2021-07-28 05:20:20|519.11|516.31|519.03|516.23|519.11|516.31|519.03|516.23|0
1627449630000|2021-07-28 05:20:30|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1627449640000|2021-07-28 05:20:40|518.93|516.13|518.67|515.87|518.93|516.13|518.67|515.87|0
1627449650000|2021-07-28 05:20:50|518.85|516.05|518.85|516.05|519.03|516.23|518.85|516.05|0
1627449660000|2021-07-28 05:21:00|518.75|515.95|518.85|516.05|518.85|516.05|518.75|515.95|0
1627449670000|2021-07-28 05:21:10|519.03|516.23|519.03|516.23|519.03|516.23|518.85|516.05|0
1627449680000|2021-07-28 05:21:20|518.85|516.05|519.03|516.23|519.03|516.23|518.85|516.05|0
1627449690000|2021-07-28 05:21:30|519.21|516.41|519.39|516.59|519.39|516.59|519.21|516.41|0
1627449710000|2021-07-28 05:21:50|519.56|516.76|519.39|516.59|519.56|516.76|519.39|516.59|0
1627449720000|2021-07-28 05:22:00|519.21|516.41|519.21|516.41|519.39|516.59|519.21|516.41|0
1627449730000|2021-07-28 05:22:10|519.39|516.59|519.38|516.58|519.39|516.59|519.38|516.58|0
1627449740000|2021-07-28 05:22:20|519.56|516.76|519.38|516.58|519.56|516.76|519.38|516.58|0
1627449750000|2021-07-28 05:22:30|519.21|516.41|519.38|516.58|519.38|516.58|519.21|516.41|0
1627449760000|2021-07-28 05:22:40|519.29|516.49|519.21|516.41|519.29|516.49|519.11|516.31|0
1627449770000|2021-07-28 05:22:50|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1627449780000|2021-07-28 05:23:00|519.21|516.41|519.03|516.23|519.21|516.41|519.03|516.23|0
1627449790000|2021-07-28 05:23:10|519.11|516.31|519.03|516.23|519.11|516.31|519.03|516.23|0
1627449800000|2021-07-28 05:23:20|518.93|516.13|519.03|516.23|519.03|516.23|518.93|516.13|0
1627449810000|2021-07-28 05:23:30|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1627449820000|2021-07-28 05:23:40|518.93|516.13|518.67|515.87|518.93|516.13|518.67|515.87|0
1627449830000|2021-07-28 05:23:50|518.85|516.05|519.2|516.4|519.2|516.4|518.85|516.05|0
1627449840000|2021-07-28 05:24:00|519.38|516.58|519.56|516.76|519.56|516.76|519.38|516.58|0
1627449850000|2021-07-28 05:24:10|519.38|516.58|519.2|516.4|519.38|516.58|519.2|516.4|0
1627449860000|2021-07-28 05:24:20|519.29|516.49|519.2|516.4|519.29|516.49|519.2|516.4|0
1627449870000|2021-07-28 05:24:30|519.03|516.23|518.67|515.87|519.03|516.23|518.67|515.87|0
1627449880000|2021-07-28 05:24:40|518.49|515.69|518.39|515.59|518.49|515.69|518.39|515.59|0
1627449890000|2021-07-28 05:24:50|518.67|515.87|518.49|515.69|518.67|515.87|518.49|515.69|0
1627449900000|2021-07-28 05:25:00|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1627449910000|2021-07-28 05:25:10|518.49|515.69|518.49|515.69|518.49|515.69|518.49|515.69|0
1627449920000|2021-07-28 05:25:20|518.67|515.87|518.67|515.87|518.67|515.87|518.49|515.69|0
1627449930000|2021-07-28 05:25:30|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1627449940000|2021-07-28 05:25:40|518.75|515.95|518.85|516.05|518.85|516.05|518.67|515.87|0
1627449950000|2021-07-28 05:25:50|518.67|515.87|518.85|516.05|518.85|516.05|518.67|515.87|0
1627449960000|2021-07-28 05:26:00|518.67|515.87|519.02|516.22|519.02|516.22|518.67|515.87|0
1627449970000|2021-07-28 05:26:10|518.84|516.04|518.84|516.04|519.02|516.22|518.84|516.04|0
1627449980000|2021-07-28 05:26:20|518.67|515.87|518.67|515.87|518.67|515.87|518.67|515.87|0
1627449990000|2021-07-28 05:26:30|518.49|515.69|518.49|515.69|518.49|515.69|518.49|515.69|0
1627450000000|2021-07-28 05:26:40|518.39|515.59|518.49|515.69|518.49|515.69|518.39|515.59|0
1627450010000|2021-07-28 05:26:50|518.31|515.51|518.49|515.69|518.49|515.69|518.31|515.51|0
1627450020000|2021-07-28 05:27:00|518.67|515.87|518.49|515.69|518.67|515.87|518.49|515.69|0
1627450030000|2021-07-28 05:27:10|518.84|516.04|518.84|516.04|518.84|516.04|518.84|516.04|0
1627450040000|2021-07-28 05:27:20|518.93|516.13|518.84|516.04|518.93|516.13|518.84|516.04|0
1627450050000|2021-07-28 05:27:30|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1627450060000|2021-07-28 05:27:40|518.84|516.04|518.84|516.04|518.84|516.04|518.84|516.04|0
1627450070000|2021-07-28 05:27:50|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1627450080000|2021-07-28 05:28:00|519.2|516.4|519.2|516.4|519.2|516.4|519.02|516.22|0
1627450090000|2021-07-28 05:28:10|519.02|516.22|519.02|516.22|519.02|516.22|518.84|516.04|0
1627450100000|2021-07-28 05:28:20|518.93|516.13|519.2|516.4|519.2|516.4|518.93|516.13|0
1627450110000|2021-07-28 05:28:30|519.11|516.31|519.2|516.4|519.2|516.4|519.11|516.31|0
1627450120000|2021-07-28 05:28:40|519.11|516.31|519.38|516.58|519.56|516.76|519.11|516.31|0
1627450130000|2021-07-28 05:28:50|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1627450140000|2021-07-28 05:29:00|519.56|516.76|519.56|516.76|519.74|516.94|519.56|516.76|0
1627450150000|2021-07-28 05:29:10|519.65|516.85|519.56|516.76|519.65|516.85|519.56|516.76|0
1627450160000|2021-07-28 05:29:20|519.74|516.94|520.01|517.21|520.01|517.21|519.74|516.94|0
1627450170000|2021-07-28 05:29:30|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1627450180000|2021-07-28 05:29:40|520.01|517.21|519.92|517.12|520.01|517.21|519.92|517.12|0
1627450190000|2021-07-28 05:29:50|519.74|516.94|519.56|516.76|519.74|516.94|519.56|516.76|0
1627450200000|2021-07-28 05:30:00|519.47|516.67|519.38|516.58|519.47|516.67|519.38|516.58|0
1627450210000|2021-07-28 05:30:10|519.65|516.85|519.74|516.94|519.74|516.94|519.56|516.76|0
1627450220000|2021-07-28 05:30:20|519.56|516.76|519.74|516.94|519.74|516.94|519.56|516.76|0
1627450230000|2021-07-28 05:30:30|519.92|517.12|520.1|517.3|520.1|517.3|519.92|517.12|0
1627450240000|2021-07-28 05:30:40|520.19|517.39|520.1|517.3|520.19|517.39|520.1|517.3|0
1627450250000|2021-07-28 05:30:50|520.19|517.39|520.28|517.48|520.28|517.48|520.1|517.3|0
1627450260000|2021-07-28 05:31:00|520.46|517.66|520.64|517.84|520.64|517.84|520.46|517.66|0
1627450270000|2021-07-28 05:31:10|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1627450280000|2021-07-28 05:31:20|521.18|518.38|521|518.2|521.18|518.38|521|518.2|0
1627450290000|2021-07-28 05:31:30|520.82|518.02|520.73|517.93|520.82|518.02|520.73|517.93|0
1627450300000|2021-07-28 05:31:40|520.64|517.84|520.72|517.92|520.82|518.02|520.64|517.84|0
1627450310000|2021-07-28 05:31:50|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1627450320000|2021-07-28 05:32:00|520.37|517.57|520.46|517.66|520.46|517.66|520.37|517.57|0
1627450330000|2021-07-28 05:32:10|520.28|517.48|520.28|517.48|520.28|517.48|520.1|517.3|0
1627450340000|2021-07-28 05:32:20|520.19|517.39|520.19|517.39|520.19|517.39|520.1|517.3|0
1627450350000|2021-07-28 05:32:30|520.1|517.3|519.74|516.94|520.1|517.3|519.74|516.94|0
1627450360000|2021-07-28 05:32:40|519.56|516.76|519.56|516.76|519.56|516.76|519.38|516.58|0
1627450370000|2021-07-28 05:32:50|519.38|516.58|519.38|516.58|519.38|516.58|519.2|516.4|0
1627450380000|2021-07-28 05:33:00|519.56|516.76|519.56|516.76|519.56|516.76|519.38|516.58|0
1627450390000|2021-07-28 05:33:10|519.65|516.85|519.74|516.94|519.74|516.94|519.65|516.85|0
1627450400000|2021-07-28 05:33:20|519.56|516.76|519.74|516.94|519.74|516.94|519.56|516.76|0
1627450410000|2021-07-28 05:33:30|519.56|516.76|519.38|516.58|519.65|516.85|519.38|516.58|0
1627450420000|2021-07-28 05:33:40|519.29|516.49|519.29|516.49|519.38|516.58|519.29|516.49|0
1627450430000|2021-07-28 05:33:50|519.2|516.4|519.38|516.58|519.38|516.58|519.2|516.4|0
1627450440000|2021-07-28 05:34:00|519.2|516.4|519.38|516.58|519.38|516.58|519.2|516.4|0
1627450450000|2021-07-28 05:34:10|519.29|516.49|519.02|516.22|519.29|516.49|519.02|516.22|0
1627450460000|2021-07-28 05:34:20|519.11|516.31|519.2|516.4|519.2|516.4|519.11|516.31|0
1627450470000|2021-07-28 05:34:30|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1627450480000|2021-07-28 05:34:40|519.2|516.4|519.11|516.31|519.2|516.4|519.11|516.31|0
1627450490000|2021-07-28 05:34:50|519.02|516.22|518.84|516.04|519.02|516.22|518.84|516.04|0
1627450500000|2021-07-28 05:35:00|519.02|516.22|519.2|516.4|519.2|516.4|518.93|516.13|0
1627450510000|2021-07-28 05:35:10|519.38|516.58|519.11|516.31|519.38|516.58|519.11|516.31|0
1627450520000|2021-07-28 05:35:20|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1627450530000|2021-07-28 05:35:30|519.2|516.4|519.29|516.49|519.29|516.49|519.2|516.4|0
1627450540000|2021-07-28 05:35:40|519.38|516.58|519.38|516.58|519.56|516.76|519.38|516.58|0
1627450550000|2021-07-28 05:35:50|519.47|516.67|519.38|516.58|519.56|516.76|519.38|516.58|0
1627450560000|2021-07-28 05:36:00|519.56|516.76|519.92|517.12|519.92|517.12|519.56|516.76|0
1627450570000|2021-07-28 05:36:10|520|517.2|520.1|517.3|520.1|517.3|520|517.2|0
1627450580000|2021-07-28 05:36:20|520.28|517.48|520.28|517.48|520.28|517.48|520.1|517.3|0
1627450590000|2021-07-28 05:36:30|520.1|517.3|520.46|517.66|520.46|517.66|520.1|517.3|0
1627450600000|2021-07-28 05:36:40|520.28|517.48|520.46|517.66|520.46|517.66|520.28|517.48|0
1627450610000|2021-07-28 05:36:50|520.36|517.56|520.46|517.66|520.46|517.66|520.28|517.48|0
1627450620000|2021-07-28 05:37:00|520.64|517.84|520.46|517.66|520.64|517.84|520.46|517.66|0
1627450630000|2021-07-28 05:37:10|520.54|517.74|520.82|518.02|520.82|518.02|520.54|517.74|0
1627450640000|2021-07-28 05:37:20|520.72|517.92|520.82|518.02|520.82|518.02|520.72|517.92|0
1627450650000|2021-07-28 05:37:30|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1627450660000|2021-07-28 05:37:40|520.72|517.92|520.64|517.84|520.72|517.92|520.64|517.84|0
1627450670000|2021-07-28 05:37:50|520.72|517.92|520.64|517.84|520.82|518.02|520.64|517.84|0
1627450680000|2021-07-28 05:38:00|520.46|517.66|520.64|517.84|520.64|517.84|520.46|517.66|0
1627450690000|2021-07-28 05:38:10|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1627450700000|2021-07-28 05:38:20|520.54|517.74|520.46|517.66|520.54|517.74|520.46|517.66|0
1627450710000|2021-07-28 05:38:30|520.54|517.74|520.64|517.84|520.64|517.84|520.54|517.74|0
1627450720000|2021-07-28 05:38:40|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1627450730000|2021-07-28 05:38:50|521|518.2|521.18|518.38|521.18|518.38|521|518.2|0
1627450740000|2021-07-28 05:39:00|521|518.2|521|518.2|521|518.2|520.82|518.02|0
1627450750000|2021-07-28 05:39:10|521.18|518.38|521.08|518.28|521.18|518.38|521.08|518.28|0
1627450760000|2021-07-28 05:39:20|521.18|518.38|521.17|518.37|521.18|518.38|521|518.2|0
1627450770000|2021-07-28 05:39:30|521.26|518.46|521.35|518.55|521.35|518.55|521.26|518.46|0
1627450780000|2021-07-28 05:39:40|521.53|518.73|521.17|518.37|521.53|518.73|521.17|518.37|0
1627450790000|2021-07-28 05:39:50|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1627450800000|2021-07-28 05:40:00|521.53|518.73|521.35|518.55|521.53|518.73|521.35|518.55|0
1627450810000|2021-07-28 05:40:10|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1627450820000|2021-07-28 05:40:20|521.08|518.28|520.99|518.19|521.08|518.28|520.99|518.19|0
1627450830000|2021-07-28 05:40:30|521.17|518.37|520.99|518.19|521.17|518.37|520.99|518.19|0
1627450840000|2021-07-28 05:40:40|520.9|518.1|520.81|518.01|520.9|518.1|520.81|518.01|0
1627450850000|2021-07-28 05:40:50|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627450860000|2021-07-28 05:41:00|520.9|518.1|520.99|518.19|520.99|518.19|520.81|518.01|0
1627450870000|2021-07-28 05:41:10|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1627450880000|2021-07-28 05:41:20|520.81|518.01|520.81|518.01|520.99|518.19|520.81|518.01|0
1627450890000|2021-07-28 05:41:30|520.99|518.19|520.99|518.19|520.99|518.19|520.9|518.1|0
1627450910000|2021-07-28 05:41:50|520.9|518.1|521.08|518.28|521.08|518.28|520.81|518.01|0
1627450920000|2021-07-28 05:42:00|520.99|518.19|521.17|518.37|521.17|518.37|520.99|518.19|0
1627450940000|2021-07-28 05:42:20|521.35|518.55|521.17|518.37|521.35|518.55|521.17|518.37|0
1627450950000|2021-07-28 05:42:30|521.35|518.55|521.53|518.73|521.53|518.73|521.35|518.55|0
1627450960000|2021-07-28 05:42:40|521.44|518.64|521.53|518.73|521.53|518.73|521.44|518.64|0
1627450970000|2021-07-28 05:42:50|521.62|518.82|521.44|518.64|521.62|518.82|521.44|518.64|0
1627450980000|2021-07-28 05:43:00|521.53|518.73|521.53|518.73|521.53|518.73|521.35|518.55|0
1627450990000|2021-07-28 05:43:10|521.44|518.64|521.53|518.73|521.53|518.73|521.35|518.55|0
1627451010000|2021-07-28 05:43:30|521.71|518.91|521.62|518.82|521.71|518.91|521.62|518.82|0
1627451020000|2021-07-28 05:43:40|521.71|518.91|521.89|519.09|521.89|519.09|521.71|518.91|0
1627451030000|2021-07-28 05:43:50|522.34|519.54|522.43|519.63|522.43|519.63|522.34|519.54|0
1627451040000|2021-07-28 05:44:00|522.61|519.81|523.15|520.35|523.15|520.35|522.61|519.81|0
1627451050000|2021-07-28 05:44:10|523.33|520.53|523.33|520.53|523.33|520.53|523.15|520.35|0
1627451060000|2021-07-28 05:44:20|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1627451070000|2021-07-28 05:44:30|523.15|520.35|523.51|520.71|523.51|520.71|523.15|520.35|0
1627451080000|2021-07-28 05:44:40|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1627451090000|2021-07-28 05:44:50|523.33|520.53|523.51|520.71|523.51|520.71|523.33|520.53|0
1627451100000|2021-07-28 05:45:00|523.69|520.89|523.69|520.89|523.78|520.98|523.51|520.71|0
1627451110000|2021-07-28 05:45:10|523.87|521.07|523.87|521.07|524.05|521.25|523.87|521.07|0
1627451120000|2021-07-28 05:45:20|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1627451130000|2021-07-28 05:45:30|523.96|521.16|523.87|521.07|524.05|521.25|523.87|521.07|0
1627451140000|2021-07-28 05:45:40|524.05|521.25|523.87|521.07|524.05|521.25|523.87|521.07|0
1627451150000|2021-07-28 05:45:50|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1627451160000|2021-07-28 05:46:00|523.87|521.07|523.69|520.89|523.87|521.07|523.69|520.89|0
1627451170000|2021-07-28 05:46:10|523.6|520.8|523.42|520.62|523.6|520.8|523.42|520.62|0
1627451180000|2021-07-28 05:46:20|523.51|520.71|523.33|520.53|523.51|520.71|523.33|520.53|0
1627451190000|2021-07-28 05:46:30|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1627451200000|2021-07-28 05:46:40|523.6|520.8|523.78|520.98|523.78|520.98|523.6|520.8|0
1627451210000|2021-07-28 05:46:50|523.87|521.07|524.05|521.25|524.05|521.25|523.87|521.07|0
1627451220000|2021-07-28 05:47:00|523.87|521.07|523.87|521.07|523.87|521.07|523.87|521.07|0
1627451230000|2021-07-28 05:47:10|523.69|520.89|524.05|521.25|524.05|521.25|523.69|520.89|0
1627451240000|2021-07-28 05:47:20|524.23|521.43|524.23|521.43|524.23|521.43|524.23|521.43|0
1627451250000|2021-07-28 05:47:30|524.41|521.61|524.32|521.52|524.41|521.61|524.32|521.52|0
1627451260000|2021-07-28 05:47:40|524.41|521.61|524.23|521.43|524.41|521.61|524.23|521.43|0
1627451270000|2021-07-28 05:47:50|524.32|521.52|524.41|521.61|524.41|521.61|524.32|521.52|0
1627451280000|2021-07-28 05:48:00|524.77|521.97|524.77|521.97|524.95|522.15|524.77|521.97|0
1627451290000|2021-07-28 05:48:10|524.95|522.15|524.77|521.97|524.95|522.15|524.77|521.97|0
1627451300000|2021-07-28 05:48:20|524.59|521.79|524.77|521.97|524.77|521.97|524.59|521.79|0
1627451310000|2021-07-28 05:48:30|524.68|521.88|524.77|521.97|524.77|521.97|524.59|521.79|0
1627451320000|2021-07-28 05:48:40|524.59|521.79|524.68|521.88|524.77|521.97|524.59|521.79|0
1627451330000|2021-07-28 05:48:50|524.77|521.97|524.95|522.15|524.95|522.15|524.77|521.97|0
1627451340000|2021-07-28 05:49:00|524.77|521.97|524.95|522.15|524.95|522.15|524.77|521.97|0
1627451350000|2021-07-28 05:49:10|524.86|522.06|524.77|521.97|524.86|522.06|524.77|521.97|0
1627451360000|2021-07-28 05:49:20|524.95|522.15|524.95|522.15|524.95|522.15|524.95|522.15|0
1627451370000|2021-07-28 05:49:30|525.13|522.33|525.49|522.69|525.49|522.69|525.13|522.33|0
1627451390000|2021-07-28 05:49:50|525.31|522.51|525.22|522.42|525.31|522.51|525.13|522.33|0
1627451400000|2021-07-28 05:50:00|525.31|522.51|525.31|522.51|525.31|522.51|525.13|522.33|0
1627451410000|2021-07-28 05:50:10|525.13|522.33|525.13|522.33|525.31|522.51|525.13|522.33|0
1627451420000|2021-07-28 05:50:20|525.31|522.51|525.31|522.51|525.31|522.51|525.31|522.51|0
1627451430000|2021-07-28 05:50:30|525.49|522.69|525.4|522.6|525.49|522.69|525.31|522.51|0
1627451440000|2021-07-28 05:50:40|525.49|522.69|525.85|523.05|525.85|523.05|525.49|522.69|0
1627451450000|2021-07-28 05:50:50|525.67|522.87|525.67|522.87|525.85|523.05|525.67|522.87|0
1627451460000|2021-07-28 05:51:00|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1627451470000|2021-07-28 05:51:10|525.31|522.51|525.31|522.51|525.31|522.51|525.13|522.33|0
1627451480000|2021-07-28 05:51:20|525.13|522.33|524.95|522.15|525.13|522.33|524.95|522.15|0
1627451490000|2021-07-28 05:51:30|524.77|521.97|524.77|521.97|524.77|521.97|524.77|521.97|0
1627451500000|2021-07-28 05:51:40|524.95|522.15|525.31|522.51|525.31|522.51|524.95|522.15|0
1627451510000|2021-07-28 05:51:50|525.13|522.33|524.95|522.15|525.13|522.33|524.95|522.15|0
1627451520000|2021-07-28 05:52:00|525.13|522.33|524.95|522.15|525.13|522.33|524.95|522.15|0
1627451530000|2021-07-28 05:52:10|525.31|522.51|525.31|522.51|525.31|522.51|525.22|522.42|0
1627451540000|2021-07-28 05:52:20|525.49|522.69|525.31|522.51|525.49|522.69|525.31|522.51|0
1627451550000|2021-07-28 05:52:30|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1627451570000|2021-07-28 05:52:50|525.22|522.42|525.31|522.51|525.31|522.51|525.13|522.33|0
1627451580000|2021-07-28 05:53:00|525.13|522.33|525.04|522.24|525.13|522.33|525.04|522.24|0
1627451590000|2021-07-28 05:53:10|524.95|522.15|524.95|522.15|524.95|522.15|524.77|521.97|0
1627451600000|2021-07-28 05:53:20|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1627451610000|2021-07-28 05:53:30|525.31|522.51|525.31|522.51|525.31|522.51|525.31|522.51|0
1627451620000|2021-07-28 05:53:40|525.22|522.42|524.95|522.15|525.31|522.51|524.95|522.15|0
1627451630000|2021-07-28 05:53:50|524.86|522.06|524.86|522.06|524.86|522.06|524.77|521.97|0
1627451640000|2021-07-28 05:54:00|524.77|521.97|524.95|522.15|524.95|522.15|524.77|521.97|0
1627451650000|2021-07-28 05:54:10|524.77|521.97|524.77|521.97|524.95|522.15|524.77|521.97|0
1627451660000|2021-07-28 05:54:20|524.59|521.79|524.77|521.97|524.77|521.97|524.59|521.79|0
1627451670000|2021-07-28 05:54:30|524.59|521.79|525.13|522.33|525.13|522.33|524.59|521.79|0
1627451680000|2021-07-28 05:54:40|525.31|522.51|525.13|522.33|525.31|522.51|525.13|522.33|0
1627451690000|2021-07-28 05:54:50|525.31|522.51|525.4|522.6|525.4|522.6|525.31|522.51|0
1627451700000|2021-07-28 05:55:00|525.49|522.69|525.67|522.87|525.67|522.87|525.49|522.69|0
1627451710000|2021-07-28 05:55:10|525.85|523.05|525.85|523.05|526.03|523.23|525.85|523.05|0
1627451720000|2021-07-28 05:55:20|525.94|523.14|526.03|523.23|526.03|523.23|525.85|523.05|0
1627451730000|2021-07-28 05:55:30|525.85|523.05|525.85|523.05|525.85|523.05|525.67|522.87|0
1627451740000|2021-07-28 05:55:40|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1627451750000|2021-07-28 05:55:50|525.31|522.51|525.31|522.51|525.31|522.51|525.31|522.51|0
1627451760000|2021-07-28 05:56:00|525.49|522.69|525.49|522.69|525.67|522.87|525.49|522.69|0
1627451770000|2021-07-28 05:56:10|525.31|522.51|525.13|522.33|525.31|522.51|525.13|522.33|0
1627451780000|2021-07-28 05:56:20|525.31|522.51|525.49|522.69|525.49|522.69|525.31|522.51|0
1627451790000|2021-07-28 05:56:30|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1627451800000|2021-07-28 05:56:40|525.49|522.69|525.85|523.05|525.85|523.05|525.49|522.69|0
1627451810000|2021-07-28 05:56:50|526.03|523.23|526.21|523.41|526.21|523.41|526.03|523.23|0
1627451820000|2021-07-28 05:57:00|526.39|523.59|526.57|523.77|526.57|523.77|526.03|523.23|0
1627451830000|2021-07-28 05:57:10|526.39|523.59|526.39|523.59|526.48|523.68|526.39|523.59|0
1627451840000|2021-07-28 05:57:20|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1627451850000|2021-07-28 05:57:30|526.39|523.59|526.39|523.59|526.39|523.59|526.39|523.59|0
1627451880000|2021-07-28 05:58:00|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1627451900000|2021-07-28 05:58:20|526.75|523.95|526.75|523.95|526.75|523.95|526.66|523.86|0
1627451920000|2021-07-28 05:58:40|526.94|524.14|527.12|524.32|527.12|524.32|526.93|524.13|0
1627451930000|2021-07-28 05:58:50|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1627451940000|2021-07-28 05:59:00|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1627451950000|2021-07-28 05:59:10|526.57|523.77|526.57|523.77|526.66|523.86|526.57|523.77|0
1627451960000|2021-07-28 05:59:20|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1627451970000|2021-07-28 05:59:30|526.84|524.04|526.75|523.95|526.84|524.04|526.75|523.95|0
1627451980000|2021-07-28 05:59:40|526.84|524.04|527.3|524.5|527.3|524.5|526.84|524.04|0
1627451990000|2021-07-28 05:59:50|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1627452000000|2021-07-28 06:00:00|527.02|524.22|526.57|523.77|527.12|524.32|526.57|523.77|0
1627452010000|2021-07-28 06:00:10|526.93|524.13|527.12|524.32|527.12|524.32|526.93|524.13|0
1627452020000|2021-07-28 06:00:20|526.93|524.13|526.75|523.95|526.93|524.13|526.75|523.95|0
1627452030000|2021-07-28 06:00:30|526.93|524.13|526.84|524.04|526.93|524.13|526.84|524.04|0
1627452040000|2021-07-28 06:00:40|526.75|523.95|526.57|523.77|526.75|523.95|526.57|523.77|0
1627452050000|2021-07-28 06:00:50|526.39|523.59|526.21|523.41|526.39|523.59|526.21|523.41|0
1627452060000|2021-07-28 06:01:00|526.03|523.23|526.75|523.95|526.75|523.95|526.03|523.23|0
1627452070000|2021-07-28 06:01:10|527.11|524.31|526.57|523.77|527.11|524.31|526.57|523.77|0
1627452080000|2021-07-28 06:01:20|526.75|523.95|526.21|523.41|526.75|523.95|526.21|523.41|0
1627452090000|2021-07-28 06:01:30|526.03|523.23|526.03|523.23|526.21|523.41|525.85|523.05|0
1627452100000|2021-07-28 06:01:40|525.94|523.14|525.85|523.05|525.94|523.14|525.85|523.05|0
1627452110000|2021-07-28 06:01:50|525.76|522.96|525.94|523.14|525.94|523.14|525.76|522.96|0
1627452120000|2021-07-28 06:02:00|525.67|522.87|526.03|523.23|526.03|523.23|525.67|522.87|0
1627452130000|2021-07-28 06:02:10|525.85|523.05|525.49|522.69|525.85|523.05|525.49|522.69|0
1627452140000|2021-07-28 06:02:20|525.58|522.78|525.67|522.87|525.67|522.87|525.58|522.78|0
1627452150000|2021-07-28 06:02:30|525.94|523.14|525.85|523.05|525.94|523.14|525.67|522.87|0
1627452160000|2021-07-28 06:02:40|525.67|522.87|525.85|523.05|525.85|523.05|525.49|522.69|0
1627452170000|2021-07-28 06:02:50|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1627452180000|2021-07-28 06:03:00|525.76|522.96|526.03|523.23|526.03|523.23|525.76|522.96|0
1627452190000|2021-07-28 06:03:10|526.21|523.41|526.39|523.59|526.57|523.77|526.21|523.41|0
1627452200000|2021-07-28 06:03:20|526.21|523.41|526.03|523.23|526.39|523.59|526.03|523.23|0
1627452210000|2021-07-28 06:03:30|526.39|523.59|525.85|523.05|526.39|523.59|525.85|523.05|0
1627452220000|2021-07-28 06:03:40|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1627452230000|2021-07-28 06:03:50|526.21|523.41|525.85|523.05|526.21|523.41|525.85|523.05|0
1627452240000|2021-07-28 06:04:00|525.67|522.87|525.85|523.05|525.85|523.05|525.67|522.87|0
1627452250000|2021-07-28 06:04:10|525.67|522.87|525.49|522.69|525.67|522.87|525.49|522.69|0
1627452260000|2021-07-28 06:04:20|525.67|522.87|525.67|522.87|525.67|522.87|525.49|522.69|0
1627452270000|2021-07-28 06:04:30|525.49|522.69|525.57|522.77|525.57|522.77|525.49|522.69|0
1627452280000|2021-07-28 06:04:40|525.67|522.87|525.13|522.33|525.67|522.87|525.13|522.33|0
1627452290000|2021-07-28 06:04:50|525.31|522.51|525.21|522.41|525.31|522.51|525.13|522.33|0
1627452300000|2021-07-28 06:05:00|525.49|522.69|525.31|522.51|525.49|522.69|525.31|522.51|0
1627452310000|2021-07-28 06:05:10|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1627452320000|2021-07-28 06:05:20|524.95|522.15|524.95|522.15|524.95|522.15|524.77|521.97|0
1627452330000|2021-07-28 06:05:30|524.77|521.97|524.41|521.61|524.77|521.97|524.41|521.61|0
1627452350000|2021-07-28 06:05:50|524.59|521.79|524.77|521.97|524.77|521.97|524.59|521.79|0
1627452360000|2021-07-28 06:06:00|524.59|521.79|524.77|521.97|524.77|521.97|524.59|521.79|0
1627452370000|2021-07-28 06:06:10|524.59|521.79|524.41|521.61|524.59|521.79|524.41|521.61|0
1627452380000|2021-07-28 06:06:20|524.59|521.79|524.95|522.15|524.95|522.15|524.41|521.61|0
1627452390000|2021-07-28 06:06:30|524.77|521.97|524.59|521.79|524.77|521.97|524.59|521.79|0
1627452400000|2021-07-28 06:06:40|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1627452410000|2021-07-28 06:06:50|524.59|521.79|524.49|521.69|524.59|521.79|524.41|521.61|0
1627452420000|2021-07-28 06:07:00|524.59|521.79|524.59|521.79|524.59|521.79|524.59|521.79|0
1627452430000|2021-07-28 06:07:10|524.4|521.6|524.59|521.79|524.59|521.79|524.4|521.6|0
1627452450000|2021-07-28 06:07:30|524.4|521.6|524.4|521.6|524.59|521.79|524.4|521.6|0
1627452460000|2021-07-28 06:07:40|524.77|521.97|524.59|521.79|524.77|521.97|524.59|521.79|0
1627452470000|2021-07-28 06:07:50|524.49|521.69|524.4|521.6|524.49|521.69|524.4|521.6|0
1627452480000|2021-07-28 06:08:00|524.31|521.51|524.22|521.42|524.31|521.51|524.22|521.42|0
1627452490000|2021-07-28 06:08:10|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1627452500000|2021-07-28 06:08:20|524.49|521.69|524.58|521.78|524.58|521.78|524.4|521.6|0
1627452510000|2021-07-28 06:08:30|524.77|521.97|524.67|521.87|524.77|521.97|524.58|521.78|0
1627452520000|2021-07-28 06:08:40|524.4|521.6|524.49|521.69|524.58|521.78|524.4|521.6|0
1627452530000|2021-07-28 06:08:50|524.58|521.78|524.76|521.96|524.76|521.96|524.58|521.78|0
1627452540000|2021-07-28 06:09:00|524.58|521.78|524.58|521.78|524.58|521.78|524.58|521.78|0
1627452550000|2021-07-28 06:09:10|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1627452560000|2021-07-28 06:09:20|524.85|522.05|524.95|522.15|524.95|522.15|524.76|521.96|0
1627452570000|2021-07-28 06:09:30|525.03|522.23|524.95|522.15|525.03|522.23|524.95|522.15|0
1627452580000|2021-07-28 06:09:40|524.94|522.14|524.58|521.78|524.94|522.14|524.58|521.78|0
1627452590000|2021-07-28 06:09:50|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1627452600000|2021-07-28 06:10:00|524.22|521.42|524.31|521.51|524.31|521.51|524.22|521.42|0
1627452610000|2021-07-28 06:10:10|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1627452620000|2021-07-28 06:10:20|524.22|521.42|524.04|521.24|524.22|521.42|524.04|521.24|0
1627452630000|2021-07-28 06:10:30|523.86|521.06|523.68|520.88|523.86|521.06|523.68|520.88|0
1627452640000|2021-07-28 06:10:40|523.86|521.06|523.5|520.7|523.86|521.06|523.5|520.7|0
1627452650000|2021-07-28 06:10:50|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1627452660000|2021-07-28 06:11:00|523.05|520.25|523.14|520.34|523.14|520.34|523.05|520.25|0
1627452670000|2021-07-28 06:11:10|523.23|520.43|523.41|520.61|523.41|520.61|523.23|520.43|0
1627452680000|2021-07-28 06:11:20|523.32|520.52|523.14|520.34|523.32|520.52|523.14|520.34|0
1627452690000|2021-07-28 06:11:30|522.96|520.16|522.87|520.07|522.96|520.16|522.87|520.07|0
1627452700000|2021-07-28 06:11:40|522.96|520.16|522.6|519.8|522.96|520.16|522.6|519.8|0
1627452710000|2021-07-28 06:11:50|522.78|519.98|522.78|519.98|522.78|519.98|522.69|519.89|0
1627452720000|2021-07-28 06:12:00|522.69|519.89|522.78|519.98|522.96|520.16|522.69|519.89|0
1627452730000|2021-07-28 06:12:10|522.6|519.8|523.14|520.34|523.14|520.34|522.6|519.8|0
1627452740000|2021-07-28 06:12:20|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1627452750000|2021-07-28 06:12:30|522.78|519.98|522.78|519.98|522.78|519.98|522.6|519.8|0
1627452760000|2021-07-28 06:12:40|522.87|520.07|522.78|519.98|522.96|520.16|522.78|519.98|0
1627452770000|2021-07-28 06:12:50|522.96|520.16|523.05|520.25|523.05|520.25|522.96|520.16|0
1627452780000|2021-07-28 06:13:00|523.14|520.34|523.5|520.7|523.5|520.7|523.14|520.34|0
1627452790000|2021-07-28 06:13:10|523.68|520.88|523.59|520.79|523.68|520.88|523.59|520.79|0
1627452800000|2021-07-28 06:13:20|523.86|521.06|524.04|521.24|524.04|521.24|523.86|521.06|0
1627452810000|2021-07-28 06:13:30|524.13|521.33|524.31|521.51|524.4|521.6|524.13|521.33|0
1627452820000|2021-07-28 06:13:40|524.4|521.6|524.22|521.42|524.4|521.6|524.22|521.42|0
1627452830000|2021-07-28 06:13:50|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1627452840000|2021-07-28 06:14:00|524.22|521.42|524.13|521.33|524.58|521.78|524.13|521.33|0
1627452850000|2021-07-28 06:14:10|524.22|521.42|524.22|521.42|524.22|521.42|524.13|521.33|0
1627452860000|2021-07-28 06:14:20|524.04|521.24|523.77|520.97|524.04|521.24|523.77|520.97|0
1627452870000|2021-07-28 06:14:30|523.68|520.88|523.77|520.97|523.77|520.97|523.68|520.88|0
1627452880000|2021-07-28 06:14:40|523.68|520.88|524.04|521.24|524.04|521.24|523.68|520.88|0
1627452890000|2021-07-28 06:14:50|524.22|521.42|524.4|521.6|524.4|521.6|524.22|521.42|0
1627452900000|2021-07-28 06:15:00|524.58|521.78|524.58|521.78|524.67|521.87|524.58|521.78|0
1627452910000|2021-07-28 06:15:10|524.31|521.51|524.22|521.42|524.4|521.6|524.22|521.42|0
1627452920000|2021-07-28 06:15:20|524.4|521.6|524.22|521.42|524.4|521.6|524.04|521.24|0
1627452930000|2021-07-28 06:15:30|524.04|521.24|523.86|521.06|524.04|521.24|523.86|521.06|0
1627452940000|2021-07-28 06:15:40|523.77|520.97|523.86|521.06|523.86|521.06|523.77|520.97|0
1627452950000|2021-07-28 06:15:50|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1627452960000|2021-07-28 06:16:00|523.86|521.06|523.95|521.15|524.04|521.24|523.86|521.06|0
1627452970000|2021-07-28 06:16:10|523.86|521.06|523.86|521.06|524.04|521.24|523.86|521.06|0
1627452980000|2021-07-28 06:16:20|523.95|521.15|524.04|521.24|524.04|521.24|523.95|521.15|0
1627452990000|2021-07-28 06:16:30|524.22|521.42|524.4|521.6|524.4|521.6|524.04|521.24|0
1627453000000|2021-07-28 06:16:40|524.22|521.42|524.31|521.51|524.4|521.6|524.22|521.42|0
1627453010000|2021-07-28 06:16:50|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1627453020000|2021-07-28 06:17:00|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1627453030000|2021-07-28 06:17:10|524.4|521.6|524.58|521.78|524.67|521.87|524.4|521.6|0
1627453040000|2021-07-28 06:17:20|524.76|521.96|524.94|522.14|524.94|522.14|524.76|521.96|0
1627453050000|2021-07-28 06:17:30|524.76|521.96|524.58|521.78|524.76|521.96|524.58|521.78|0
1627453060000|2021-07-28 06:17:40|524.4|521.6|524.58|521.78|524.58|521.78|524.4|521.6|0
1627453070000|2021-07-28 06:17:50|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1627453080000|2021-07-28 06:18:00|524.58|521.78|524.58|521.78|524.76|521.96|524.49|521.69|0
1627453090000|2021-07-28 06:18:10|524.76|521.96|524.94|522.14|524.94|522.14|524.49|521.69|0
1627453100000|2021-07-28 06:18:20|524.85|522.05|524.94|522.14|525.12|522.32|524.76|521.96|0
1627453110000|2021-07-28 06:18:30|525.12|522.32|524.94|522.14|525.12|522.32|524.94|522.14|0
1627453120000|2021-07-28 06:18:40|525.12|522.32|525.48|522.68|525.48|522.68|525.12|522.32|0
1627453130000|2021-07-28 06:18:50|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1627453140000|2021-07-28 06:19:00|525.48|522.68|525.48|522.68|525.48|522.68|525.3|522.5|0
1627453150000|2021-07-28 06:19:10|525.39|522.59|525.3|522.5|525.39|522.59|525.21|522.41|0
1627453160000|2021-07-28 06:19:20|525.48|522.68|525.66|522.86|525.66|522.86|525.48|522.68|0
1627453170000|2021-07-28 06:19:30|525.48|522.68|525.84|523.04|525.84|523.04|525.48|522.68|0
1627453180000|2021-07-28 06:19:40|525.66|522.86|525.66|522.86|525.66|522.86|525.57|522.77|0
1627453190000|2021-07-28 06:19:50|525.48|522.68|525.57|522.77|525.66|522.86|525.48|522.68|0
1627453200000|2021-07-28 06:20:00|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1627453210000|2021-07-28 06:20:10|525.48|522.68|525.39|522.59|525.48|522.68|525.39|522.59|0
1627453220000|2021-07-28 06:20:20|525.3|522.5|525.03|522.23|525.3|522.5|525.03|522.23|0
1627453230000|2021-07-28 06:20:30|525.12|522.32|525.3|522.5|525.3|522.5|525.12|522.32|0
1627453240000|2021-07-28 06:20:40|525.21|522.41|525.03|522.23|525.21|522.41|524.94|522.14|0
1627453250000|2021-07-28 06:20:50|525.12|522.32|525.21|522.41|525.21|522.41|524.94|522.14|0
1627453260000|2021-07-28 06:21:00|525.3|522.5|525.66|522.86|525.66|522.86|525.3|522.5|0
1627453270000|2021-07-28 06:21:10|525.75|522.95|525.84|523.04|525.84|523.04|525.75|522.95|0
1627453290000|2021-07-28 06:21:30|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1627453300000|2021-07-28 06:21:40|525.48|522.68|525.48|522.68|525.66|522.86|525.48|522.68|0
1627453310000|2021-07-28 06:21:50|525.39|522.59|525.3|522.5|525.48|522.68|525.3|522.5|0
1627453320000|2021-07-28 06:22:00|525.21|522.41|525.12|522.32|525.21|522.41|525.12|522.32|0
1627453340000|2021-07-28 06:22:20|525.03|522.23|525.03|522.23|525.12|522.32|525.03|522.23|0
1627453350000|2021-07-28 06:22:30|524.94|522.14|524.58|521.78|524.94|522.14|524.58|521.78|0
1627453360000|2021-07-28 06:22:40|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1627453370000|2021-07-28 06:22:50|524.94|522.14|524.76|521.96|524.94|522.14|524.58|521.78|0
1627453380000|2021-07-28 06:23:00|524.58|521.78|524.94|522.14|524.94|522.14|524.58|521.78|0
1627453390000|2021-07-28 06:23:10|524.58|521.78|524.76|521.96|524.76|521.96|524.58|521.78|0
1627453400000|2021-07-28 06:23:20|524.85|522.05|524.85|522.05|524.85|522.05|524.76|521.96|0
1627453410000|2021-07-28 06:23:30|524.94|522.14|525.12|522.32|525.12|522.32|524.94|522.14|0
1627453420000|2021-07-28 06:23:40|525.3|522.5|525.21|522.41|525.3|522.5|525.21|522.41|0
1627453430000|2021-07-28 06:23:50|525.12|522.32|525.3|522.5|525.3|522.5|525.12|522.32|0
1627453440000|2021-07-28 06:24:00|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1627453450000|2021-07-28 06:24:10|525.39|522.59|525.48|522.68|525.48|522.68|525.39|522.59|0
1627453460000|2021-07-28 06:24:20|525.21|522.41|525.3|522.5|525.3|522.5|525.21|522.41|0
1627453470000|2021-07-28 06:24:30|525.21|522.41|525.66|522.86|525.66|522.86|525.21|522.41|0
1627453480000|2021-07-28 06:24:40|525.84|523.04|525.84|523.04|525.84|523.04|525.84|523.04|0
1627453500000|2021-07-28 06:25:00|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1627453510000|2021-07-28 06:25:10|525.93|523.13|525.75|522.95|525.93|523.13|525.75|522.95|0
1627453520000|2021-07-28 06:25:20|525.66|522.86|525.66|522.86|525.66|522.86|525.48|522.68|0
1627453530000|2021-07-28 06:25:30|525.48|522.68|525.48|522.68|525.48|522.68|525.3|522.5|0
1627453540000|2021-07-28 06:25:40|525.66|522.86|525.84|523.04|525.84|523.04|525.66|522.86|0
1627453550000|2021-07-28 06:25:50|526.02|523.22|525.84|523.04|526.02|523.22|525.84|523.04|0
1627453560000|2021-07-28 06:26:00|526.11|523.31|525.84|523.04|526.11|523.31|525.84|523.04|0
1627453570000|2021-07-28 06:26:10|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1627453580000|2021-07-28 06:26:20|526.11|523.31|526.2|523.4|526.2|523.4|526.11|523.31|0
1627453590000|2021-07-28 06:26:30|526.02|523.22|526.2|523.4|526.2|523.4|526.02|523.22|0
1627453610000|2021-07-28 06:26:50|526.38|523.58|526.92|524.12|526.92|524.12|526.38|523.58|0
1627453620000|2021-07-28 06:27:00|526.83|524.03|527.01|524.21|527.01|524.21|526.74|523.94|0
1627453630000|2021-07-28 06:27:10|526.92|524.12|527.1|524.3|527.1|524.3|526.92|524.12|0
1627453640000|2021-07-28 06:27:20|527.01|524.21|526.74|523.94|527.1|524.3|526.74|523.94|0
1627453650000|2021-07-28 06:27:30|526.65|523.85|526.56|523.76|526.65|523.85|526.56|523.76|0
1627453660000|2021-07-28 06:27:40|526.74|523.94|526.74|523.94|526.74|523.94|526.38|523.58|0
1627453670000|2021-07-28 06:27:50|526.56|523.76|526.56|523.76|526.56|523.76|526.47|523.67|0
1627453680000|2021-07-28 06:28:00|526.74|523.94|526.74|523.94|526.74|523.94|526.74|523.94|0
1627453690000|2021-07-28 06:28:10|526.92|524.12|526.92|524.12|526.92|524.12|526.92|524.12|0
1627453700000|2021-07-28 06:28:20|526.74|523.94|526.74|523.94|526.74|523.94|526.74|523.94|0
1627453710000|2021-07-28 06:28:30|526.56|523.76|526.38|523.58|526.65|523.85|526.38|523.58|0
1627453740000|2021-07-28 06:29:00|526.2|523.4|526.38|523.58|526.38|523.58|526.2|523.4|0
1627453750000|2021-07-28 06:29:10|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1627453760000|2021-07-28 06:29:20|526.65|523.85|526.65|523.85|526.74|523.94|526.65|523.85|0
1627453770000|2021-07-28 06:29:30|526.56|523.76|526.65|523.85|526.65|523.85|526.56|523.76|0
1627453780000|2021-07-28 06:29:40|526.74|523.94|526.56|523.76|526.74|523.94|526.56|523.76|0
1627453790000|2021-07-28 06:29:50|526.65|523.85|526.56|523.76|526.65|523.85|526.56|523.76|0
1627453800000|2021-07-28 06:30:00|526.65|523.85|526.2|523.4|526.65|523.85|526.2|523.4|0
1627453810000|2021-07-28 06:30:10|526.38|523.58|526.56|523.76|526.56|523.76|526.38|523.58|0
1627453820000|2021-07-28 06:30:20|526.74|523.94|526.92|524.12|526.92|524.12|526.74|523.94|0
1627453830000|2021-07-28 06:30:30|527.1|524.3|527.1|524.3|527.1|524.3|526.92|524.12|0
1627453840000|2021-07-28 06:30:40|527.01|524.21|527.28|524.48|527.28|524.48|526.92|524.12|0
1627453850000|2021-07-28 06:30:50|527.37|524.57|527.46|524.66|527.46|524.66|527.37|524.57|0
1627453860000|2021-07-28 06:31:00|527.28|524.48|527.28|524.48|527.28|524.48|527.28|524.48|0
1627453870000|2021-07-28 06:31:10|527.19|524.39|527.1|524.3|527.19|524.39|527.1|524.3|0
1627453890000|2021-07-28 06:31:30|527.28|524.48|527.1|524.3|527.28|524.48|527.1|524.3|0
1627453900000|2021-07-28 06:31:40|526.92|524.12|527.01|524.21|527.01|524.21|526.92|524.12|0
1627453910000|2021-07-28 06:31:50|526.83|524.03|527.1|524.3|527.1|524.3|526.83|524.03|0
1627453920000|2021-07-28 06:32:00|527.01|524.21|526.74|523.94|527.01|524.21|526.74|523.94|0
1627453930000|2021-07-28 06:32:10|526.92|524.12|526.74|523.94|526.92|524.12|526.74|523.94|0
1627453940000|2021-07-28 06:32:20|526.56|523.76|526.92|524.12|526.92|524.12|526.56|523.76|0
1627453950000|2021-07-28 06:32:30|526.83|524.03|526.74|523.94|526.83|524.03|526.74|523.94|0
1627453970000|2021-07-28 06:32:50|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1627453980000|2021-07-28 06:33:00|526.65|523.85|526.56|523.76|526.74|523.94|526.56|523.76|0
1627453990000|2021-07-28 06:33:10|526.38|523.58|526.38|523.58|526.38|523.58|526.38|523.58|0
1627454000000|2021-07-28 06:33:20|526.56|523.76|526.65|523.85|526.74|523.94|526.56|523.76|0
1627454010000|2021-07-28 06:33:30|526.74|523.94|526.56|523.76|526.74|523.94|526.56|523.76|0
1627454020000|2021-07-28 06:33:40|526.74|523.94|526.38|523.58|526.74|523.94|526.38|523.58|0
1627454030000|2021-07-28 06:33:50|526.56|523.76|526.38|523.58|526.56|523.76|526.29|523.49|0
1627454040000|2021-07-28 06:34:00|526.2|523.4|526.2|523.4|526.2|523.4|526.02|523.22|0
1627454050000|2021-07-28 06:34:10|526.02|523.22|526.02|523.22|526.2|523.4|525.92|523.12|0
1627454060000|2021-07-28 06:34:20|525.84|523.04|526.02|523.22|526.02|523.22|525.84|523.04|0
1627454080000|2021-07-28 06:34:40|525.92|523.12|525.84|523.04|525.92|523.12|525.84|523.04|0
1627454090000|2021-07-28 06:34:50|525.66|522.86|525.56|522.76|525.66|522.86|525.56|522.76|0
1627454100000|2021-07-28 06:35:00|525.66|522.86|525.66|522.86|525.84|523.04|525.66|522.86|0
1627454110000|2021-07-28 06:35:10|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1627454120000|2021-07-28 06:35:20|525.12|522.32|525.12|522.32|525.12|522.32|525.12|522.32|0
1627454130000|2021-07-28 06:35:30|525.2|522.4|525.3|522.5|525.3|522.5|525.2|522.4|0
1627454150000|2021-07-28 06:35:50|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627454160000|2021-07-28 06:36:00|525.48|522.68|525.3|522.5|525.56|522.76|525.3|522.5|0
1627454170000|2021-07-28 06:36:10|525.11|522.31|525.11|522.31|525.11|522.31|525.02|522.22|0
1627454180000|2021-07-28 06:36:20|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627454190000|2021-07-28 06:36:30|524.93|522.13|524.93|522.13|525.11|522.31|524.93|522.13|0
1627454200000|2021-07-28 06:36:40|525.02|522.22|525.11|522.31|525.11|522.31|524.93|522.13|0
1627454210000|2021-07-28 06:36:50|524.93|522.13|524.93|522.13|525.11|522.31|524.93|522.13|0
1627454220000|2021-07-28 06:37:00|524.75|521.95|524.66|521.86|524.75|521.95|524.66|521.86|0
1627454230000|2021-07-28 06:37:10|524.75|521.95|524.57|521.77|524.75|521.95|524.57|521.77|0
1627454240000|2021-07-28 06:37:20|524.75|521.95|524.75|521.95|524.75|521.95|524.66|521.86|0
1627454250000|2021-07-28 06:37:30|524.57|521.77|524.57|521.77|524.66|521.86|524.57|521.77|0
1627454260000|2021-07-28 06:37:40|524.66|521.86|524.57|521.77|524.66|521.86|524.57|521.77|0
1627454270000|2021-07-28 06:37:50|524.66|521.86|524.75|521.95|524.75|521.95|524.66|521.86|0
1627454290000|2021-07-28 06:38:10|524.66|521.86|524.75|521.95|524.75|521.95|524.66|521.86|0
1627454300000|2021-07-28 06:38:20|524.57|521.77|524.93|522.13|524.93|522.13|524.57|521.77|0
1627454310000|2021-07-28 06:38:30|524.75|521.95|525.11|522.31|525.11|522.31|524.75|521.95|0
1627454320000|2021-07-28 06:38:40|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627454330000|2021-07-28 06:38:50|525.11|522.31|524.93|522.13|525.11|522.31|524.93|522.13|0
1627454340000|2021-07-28 06:39:00|525.02|522.22|524.75|521.95|525.02|522.22|524.75|521.95|0
1627454350000|2021-07-28 06:39:10|524.84|522.04|524.75|521.95|524.84|522.04|524.75|521.95|0
1627454360000|2021-07-28 06:39:20|524.84|522.04|524.57|521.77|524.84|522.04|524.57|521.77|0
1627454370000|2021-07-28 06:39:30|524.39|521.59|524.21|521.41|524.39|521.59|524.21|521.41|0
1627454380000|2021-07-28 06:39:40|524.39|521.59|524.21|521.41|524.39|521.59|524.21|521.41|0
1627454390000|2021-07-28 06:39:50|524.3|521.5|524.21|521.41|524.39|521.59|524.21|521.41|0
1627454400000|2021-07-28 06:40:00|524.03|521.23|524.03|521.23|524.21|521.41|524.03|521.23|0
1627454410000|2021-07-28 06:40:10|524.21|521.41|524.39|521.59|524.39|521.59|524.21|521.41|0
1627454420000|2021-07-28 06:40:20|524.21|521.41|523.85|521.05|524.21|521.41|523.85|521.05|0
1627454430000|2021-07-28 06:40:30|523.49|520.69|523.4|520.6|523.49|520.69|523.4|520.6|0
1627454440000|2021-07-28 06:40:40|523.31|520.51|523.49|520.69|523.49|520.69|523.31|520.51|0
1627454450000|2021-07-28 06:40:50|523.67|520.87|523.49|520.69|523.67|520.87|523.49|520.69|0
1627454460000|2021-07-28 06:41:00|523.67|520.87|523.49|520.69|523.67|520.87|523.49|520.69|0
1627454470000|2021-07-28 06:41:10|523.4|520.6|523.49|520.69|523.49|520.69|523.31|520.51|0
1627454480000|2021-07-28 06:41:20|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627454490000|2021-07-28 06:41:30|523.49|520.69|523.31|520.51|523.49|520.69|523.31|520.51|0
1627454500000|2021-07-28 06:41:40|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627454520000|2021-07-28 06:42:00|523.58|520.78|523.49|520.69|523.58|520.78|523.49|520.69|0
1627454530000|2021-07-28 06:42:10|523.31|520.51|523.13|520.33|523.31|520.51|523.13|520.33|0
1627454540000|2021-07-28 06:42:20|523.31|520.51|523.04|520.24|523.31|520.51|522.95|520.15|0
1627454550000|2021-07-28 06:42:30|523.13|520.33|522.95|520.15|523.13|520.33|522.95|520.15|0
1627454560000|2021-07-28 06:42:40|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1627454570000|2021-07-28 06:42:50|522.86|520.06|522.59|519.79|522.86|520.06|522.59|519.79|0
1627454580000|2021-07-28 06:43:00|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627454590000|2021-07-28 06:43:10|522.05|519.25|522.41|519.61|522.5|519.7|522.05|519.25|0
1627454600000|2021-07-28 06:43:20|522.23|519.43|522.77|519.97|522.77|519.97|522.23|519.43|0
1627454610000|2021-07-28 06:43:30|522.41|519.61|522.59|519.79|522.59|519.79|522.41|519.61|0
1627454620000|2021-07-28 06:43:40|522.77|519.97|522.59|519.79|522.77|519.97|522.59|519.79|0
1627454640000|2021-07-28 06:44:00|522.68|519.88|522.77|519.97|522.77|519.97|522.68|519.88|0
1627454650000|2021-07-28 06:44:10|522.59|519.79|522.77|519.97|522.77|519.97|522.59|519.79|0
1627454660000|2021-07-28 06:44:20|522.95|520.15|522.77|519.97|522.95|520.15|522.77|519.97|0
1627454670000|2021-07-28 06:44:30|522.95|520.15|523.31|520.51|523.31|520.51|522.77|519.97|0
1627454680000|2021-07-28 06:44:40|523.49|520.69|523.49|520.69|523.58|520.78|523.49|520.69|0
1627454690000|2021-07-28 06:44:50|523.67|520.87|524.03|521.23|524.03|521.23|523.67|520.87|0
1627454700000|2021-07-28 06:45:00|524.21|521.41|524.21|521.41|524.21|521.41|524.03|521.23|0
1627454710000|2021-07-28 06:45:10|524.03|521.23|524.12|521.32|524.12|521.32|524.03|521.23|0
1627454720000|2021-07-28 06:45:20|524.03|521.23|524.12|521.32|524.21|521.41|524.03|521.23|0
1627454730000|2021-07-28 06:45:30|524.21|521.41|524.75|521.95|524.75|521.95|524.21|521.41|0
1627454740000|2021-07-28 06:45:40|524.93|522.13|524.93|522.13|524.93|522.13|524.75|521.95|0
1627454750000|2021-07-28 06:45:50|524.75|521.95|524.93|522.13|524.93|522.13|524.75|521.95|0
1627454760000|2021-07-28 06:46:00|525.11|522.31|525.11|522.31|525.2|522.4|525.11|522.31|0
1627454770000|2021-07-28 06:46:10|525.02|522.22|525.11|522.31|525.11|522.31|524.93|522.13|0
1627454780000|2021-07-28 06:46:20|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1627454790000|2021-07-28 06:46:30|525.2|522.4|525.11|522.31|525.2|522.4|525.11|522.31|0
1627454800000|2021-07-28 06:46:40|525.29|522.49|525.47|522.67|525.47|522.67|525.29|522.49|0
1627454810000|2021-07-28 06:46:50|525.56|522.76|525.65|522.85|525.83|523.03|525.56|522.76|0
1627454820000|2021-07-28 06:47:00|525.83|523.03|525.74|522.94|525.83|523.03|525.74|522.94|0
1627454830000|2021-07-28 06:47:10|525.83|523.03|525.83|523.03|525.83|523.03|525.83|523.03|0
1627454840000|2021-07-28 06:47:20|525.65|522.85|525.83|523.03|525.83|523.03|525.65|522.85|0
1627454850000|2021-07-28 06:47:30|526.01|523.21|526.01|523.21|526.01|523.21|525.83|523.03|0
1627454860000|2021-07-28 06:47:40|525.92|523.12|525.65|522.85|525.92|523.12|525.65|522.85|0
1627454870000|2021-07-28 06:47:50|525.83|523.03|525.83|523.03|525.83|523.03|525.83|523.03|0
1627454880000|2021-07-28 06:48:00|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1627454890000|2021-07-28 06:48:10|525.83|523.03|525.83|523.03|525.83|523.03|525.74|522.94|0
1627454900000|2021-07-28 06:48:20|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1627454910000|2021-07-28 06:48:30|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1627454920000|2021-07-28 06:48:40|525.47|522.67|525.47|522.67|525.47|522.67|525.38|522.58|0
1627454930000|2021-07-28 06:48:50|525.74|522.94|525.74|522.94|525.83|523.03|525.65|522.85|0
1627454940000|2021-07-28 06:49:00|525.83|523.03|525.65|522.85|525.83|523.03|525.65|522.85|0
1627454950000|2021-07-28 06:49:10|525.83|523.03|525.65|522.85|525.83|523.03|525.65|522.85|0
1627454960000|2021-07-28 06:49:20|525.56|522.76|525.29|522.49|525.56|522.76|525.29|522.49|0
1627454980000|2021-07-28 06:49:40|525.47|522.67|525.29|522.49|525.47|522.67|525.29|522.49|0
1627454990000|2021-07-28 06:49:50|525.11|522.31|525.11|522.31|525.11|522.31|525.11|522.31|0
1627455000000|2021-07-28 06:50:00|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1627455010000|2021-07-28 06:50:10|525.47|522.67|525.47|522.67|525.65|522.85|525.47|522.67|0
1627455020000|2021-07-28 06:50:20|525.83|523.03|525.83|523.03|526.01|523.21|525.83|523.03|0
1627455030000|2021-07-28 06:50:30|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1627455040000|2021-07-28 06:50:40|525.83|523.03|525.74|522.94|525.83|523.03|525.74|522.94|0
1627455050000|2021-07-28 06:50:50|525.83|523.03|525.47|522.67|525.83|523.03|525.47|522.67|0
1627455060000|2021-07-28 06:51:00|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1627455070000|2021-07-28 06:51:10|525.74|522.94|525.83|523.03|525.83|523.03|525.74|522.94|0
1627455080000|2021-07-28 06:51:20|525.74|522.94|525.92|523.12|525.92|523.12|525.74|522.94|0
1627455090000|2021-07-28 06:51:30|526.01|523.21|526.01|523.21|526.01|523.21|525.83|523.03|0
1627455100000|2021-07-28 06:51:40|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1627455110000|2021-07-28 06:51:50|526.01|523.21|526.01|523.21|526.01|523.21|526.01|523.21|0
1627455120000|2021-07-28 06:52:00|526.19|523.39|526.37|523.57|526.37|523.57|526.19|523.39|0
1627455130000|2021-07-28 06:52:10|526.19|523.39|526.01|523.21|526.19|523.39|526.01|523.21|0
1627455140000|2021-07-28 06:52:20|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1627455150000|2021-07-28 06:52:30|526.01|523.21|525.83|523.03|526.01|523.21|525.83|523.03|0
1627455170000|2021-07-28 06:52:50|526.01|523.21|526.19|523.39|526.19|523.39|526.01|523.21|0
1627455180000|2021-07-28 06:53:00|526.37|523.57|526.37|523.57|526.46|523.66|526.37|523.57|0
1627455190000|2021-07-28 06:53:10|526.19|523.39|526.01|523.21|526.19|523.39|526.01|523.21|0
1627455200000|2021-07-28 06:53:20|526.19|523.39|526.01|523.21|526.19|523.39|526.01|523.21|0
1627455210000|2021-07-28 06:53:30|526.1|523.3|526.1|523.3|526.1|523.3|526.01|523.21|0
1627455220000|2021-07-28 06:53:40|526.01|523.21|526.19|523.39|526.19|523.39|526.01|523.21|0
1627455230000|2021-07-28 06:53:50|526.28|523.48|526.37|523.57|526.37|523.57|526.28|523.48|0
1627455240000|2021-07-28 06:54:00|526.28|523.48|526.19|523.39|526.28|523.48|526.19|523.39|0
1627455250000|2021-07-28 06:54:10|526.37|523.57|526.73|523.93|526.73|523.93|526.37|523.57|0
1627455260000|2021-07-28 06:54:20|526.55|523.75|526.64|523.84|526.64|523.84|526.55|523.75|0
1627455270000|2021-07-28 06:54:30|526.55|523.75|526.55|523.75|526.55|523.75|526.37|523.57|0
1627455280000|2021-07-28 06:54:40|526.73|523.93|526.73|523.93|526.73|523.93|526.73|523.93|0
1627455290000|2021-07-28 06:54:50|526.64|523.84|526.55|523.75|526.64|523.84|526.55|523.75|0
1627455300000|2021-07-28 06:55:00|526.37|523.57|526.28|523.48|526.37|523.57|526.28|523.48|0
1627455310000|2021-07-28 06:55:10|526.37|523.57|526.01|523.21|526.37|523.57|526.01|523.21|0
1627455320000|2021-07-28 06:55:20|526.1|523.3|526.1|523.3|526.19|523.39|526.1|523.3|0
1627455330000|2021-07-28 06:55:30|526.01|523.21|525.74|522.94|526.01|523.21|525.74|522.94|0
1627455340000|2021-07-28 06:55:40|525.65|522.85|525.47|522.67|525.65|522.85|525.37|522.57|0
1627455350000|2021-07-28 06:55:50|525.83|523.03|526.01|523.21|526.01|523.21|525.83|523.03|0
1627455360000|2021-07-28 06:56:00|525.83|523.03|525.47|522.67|525.83|523.03|525.47|522.67|0
1627455370000|2021-07-28 06:56:10|525.55|522.75|525.47|522.67|525.65|522.85|525.47|522.67|0
1627455380000|2021-07-28 06:56:20|525.55|522.75|525.47|522.67|525.65|522.85|525.47|522.67|0
1627455390000|2021-07-28 06:56:30|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1627455400000|2021-07-28 06:56:40|525.11|522.31|525.29|522.49|525.29|522.49|525.11|522.31|0
1627455410000|2021-07-28 06:56:50|525.11|522.31|525.65|522.85|525.65|522.85|525.11|522.31|0
1627455420000|2021-07-28 06:57:00|525.55|522.75|524.93|522.13|525.55|522.75|524.75|521.95|0
1627455430000|2021-07-28 06:57:10|525.11|522.31|525.11|522.31|525.11|522.31|524.93|522.13|0
1627455440000|2021-07-28 06:57:20|524.93|522.13|524.75|521.95|524.93|522.13|524.75|521.95|0
1627455450000|2021-07-28 06:57:30|524.57|521.77|524.93|522.13|524.93|522.13|524.47|521.67|0
1627455460000|2021-07-28 06:57:40|524.83|522.03|524.93|522.13|524.93|522.13|524.83|522.03|0
1627455470000|2021-07-28 06:57:50|525.11|522.31|524.93|522.13|525.11|522.31|524.93|522.13|0
1627455480000|2021-07-28 06:58:00|524.75|521.95|524.57|521.77|524.75|521.95|524.57|521.77|0
1627455490000|2021-07-28 06:58:10|524.75|521.95|524.57|521.77|524.75|521.95|524.57|521.77|0
1627455500000|2021-07-28 06:58:20|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1627455510000|2021-07-28 06:58:30|524.65|521.85|524.75|521.95|524.75|521.95|524.65|521.85|0
1627455520000|2021-07-28 06:58:40|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1627455530000|2021-07-28 06:58:50|524.75|521.95|524.75|521.95|524.75|521.95|524.56|521.76|0
1627455540000|2021-07-28 06:59:00|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1627455550000|2021-07-28 06:59:10|525.11|522.31|524.93|522.13|525.11|522.31|524.93|522.13|0
1627455560000|2021-07-28 06:59:20|524.83|522.03|524.75|521.95|524.93|522.13|524.75|521.95|0
1627455570000|2021-07-28 06:59:30|524.56|521.76|524.65|521.85|524.65|521.85|524.56|521.76|0
1627455580000|2021-07-28 06:59:40|524.74|521.94|524.93|522.13|524.93|522.13|524.56|521.76|0
1627455590000|2021-07-28 06:59:50|525.11|522.31|524.56|521.76|525.11|522.31|524.56|521.76|0
1627455600000|2021-07-28 07:00:00|525.11|522.31|524.83|522.03|525.11|522.31|524.38|521.58|0
1627455610000|2021-07-28 07:00:10|525.01|522.21|524.56|521.76|525.01|522.21|524.56|521.76|0
1627455620000|2021-07-28 07:00:20|525.37|522.57|525.73|522.93|525.73|522.93|525.37|522.57|0
1627455630000|2021-07-28 07:00:30|526.37|523.57|526.19|523.39|526.37|523.57|526.19|523.39|0
1627455640000|2021-07-28 07:00:40|526.37|523.57|526.01|523.21|526.37|523.57|526.01|523.21|0
1627455650000|2021-07-28 07:00:50|526.19|523.39|525.73|522.93|526.19|523.39|525.47|522.67|0
1627455660000|2021-07-28 07:01:00|526.19|523.39|525.47|522.67|526.19|523.39|525.47|522.67|0
1627455670000|2021-07-28 07:01:10|525.73|522.93|525.55|522.75|525.83|523.03|525.55|522.75|0
1627455680000|2021-07-28 07:01:20|525.65|522.85|525.19|522.39|525.65|522.85|525.11|522.31|0
1627455690000|2021-07-28 07:01:30|524.92|522.12|524.56|521.76|524.92|522.12|524.56|521.76|0
1627455700000|2021-07-28 07:01:40|524.47|521.67|524.74|521.94|524.74|521.94|524.47|521.67|0
1627455710000|2021-07-28 07:01:50|524.92|522.12|524.38|521.58|524.92|522.12|524.38|521.58|0
1627455720000|2021-07-28 07:02:00|524.2|521.4|524.02|521.22|524.2|521.4|524.02|521.22|0
1627455730000|2021-07-28 07:02:10|524.38|521.58|524.2|521.4|524.38|521.58|524.2|521.4|0
1627455740000|2021-07-28 07:02:20|524.02|521.22|523.66|520.86|524.02|521.22|523.66|520.86|0
1627455750000|2021-07-28 07:02:30|523.84|521.04|523.84|521.04|524.2|521.4|523.84|521.04|0
1627455760000|2021-07-28 07:02:40|524.2|521.4|523.66|520.86|524.2|521.4|523.66|520.86|0
1627455770000|2021-07-28 07:02:50|523.48|520.68|523.48|520.68|523.66|520.86|523.48|520.68|0
1627455780000|2021-07-28 07:03:00|523.66|520.86|523.48|520.68|523.66|520.86|523.48|520.68|0
1627455790000|2021-07-28 07:03:10|523.3|520.5|523.48|520.68|523.48|520.68|523.3|520.5|0
1627455800000|2021-07-28 07:03:20|523.3|520.5|523.84|521.04|523.84|521.04|523.3|520.5|0
1627455810000|2021-07-28 07:03:30|524.02|521.22|524.02|521.22|524.2|521.4|524.02|521.22|0
1627455820000|2021-07-28 07:03:40|523.66|520.86|523.3|520.5|523.66|520.86|523.3|520.5|0
1627455830000|2021-07-28 07:03:50|523.48|520.68|523.48|520.68|523.48|520.68|523.3|520.5|0
1627455840000|2021-07-28 07:04:00|523.39|520.59|523.12|520.32|523.48|520.68|523.12|520.32|0
1627455850000|2021-07-28 07:04:10|523.48|520.68|523.48|520.68|523.48|520.68|523.48|520.68|0
1627455860000|2021-07-28 07:04:20|523.3|520.5|523.03|520.23|523.3|520.5|523.03|520.23|0
1627455870000|2021-07-28 07:04:30|522.94|520.14|522.76|519.96|522.94|520.14|522.76|519.96|0
1627455880000|2021-07-28 07:04:40|522.94|520.14|523.3|520.5|523.3|520.5|522.76|519.96|0
1627455890000|2021-07-28 07:04:50|523.48|520.68|523.57|520.77|523.57|520.77|523.48|520.68|0
1627455900000|2021-07-28 07:05:00|523.91|521.51|523.64|521.24|524.09|521.69|523.64|521.24|0
1627455910000|2021-07-28 07:05:10|523.82|521.42|523.46|521.06|523.82|521.42|523.46|521.06|0
1627455920000|2021-07-28 07:05:20|523.82|521.42|524.18|521.78|524.18|521.78|523.82|521.42|0
1627455930000|2021-07-28 07:05:30|524.09|521.69|524|521.6|524.18|521.78|524|521.6|0
1627455940000|2021-07-28 07:05:40|524.18|521.78|524.45|522.05|524.45|522.05|524.18|521.78|0
1627455950000|2021-07-28 07:05:50|524.36|521.96|524.36|521.96|524.54|522.14|524.36|521.96|0
1627455960000|2021-07-28 07:06:00|524.54|522.14|524.72|522.32|524.72|522.32|524.36|521.96|0
1627455970000|2021-07-28 07:06:10|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1627455980000|2021-07-28 07:06:20|524.72|522.32|524.9|522.5|524.9|522.5|524.72|522.32|0
1627455990000|2021-07-28 07:06:30|525.08|522.68|525.44|523.04|525.44|523.04|525.08|522.68|0
1627456000000|2021-07-28 07:06:40|525.62|523.22|525.53|523.13|525.71|523.31|525.53|523.13|0
1627456010000|2021-07-28 07:06:50|525.44|523.04|525.35|522.95|525.44|523.04|525.26|522.86|0
1627456020000|2021-07-28 07:07:00|525.44|523.04|524.72|522.32|525.44|523.04|524.72|522.32|0
1627456030000|2021-07-28 07:07:10|524.45|522.05|524.54|522.14|524.63|522.23|524.36|521.96|0
1627456040000|2021-07-28 07:07:20|524.72|522.32|524.54|522.14|524.9|522.5|524.54|522.14|0
1627456050000|2021-07-28 07:07:30|524.63|522.23|524.36|521.96|524.63|522.23|524.36|521.96|0
1627456060000|2021-07-28 07:07:40|524|521.6|524|521.6|524|521.6|523.91|521.51|0
1627456080000|2021-07-28 07:08:00|523.82|521.42|523.64|521.24|523.82|521.42|523.55|521.15|0
1627456090000|2021-07-28 07:08:10|524.18|521.78|524.54|522.14|524.54|522.14|524.18|521.78|0
1627456100000|2021-07-28 07:08:20|524.72|522.32|524.9|522.5|524.9|522.5|524.72|522.32|0
1627456110000|2021-07-28 07:08:30|525.26|522.86|524.63|522.23|525.26|522.86|524.63|522.23|0
1627456120000|2021-07-28 07:08:40|524.72|522.32|524.54|522.14|524.9|522.5|524.54|522.14|0
1627456130000|2021-07-28 07:08:50|525.08|522.68|524.99|522.59|525.08|522.68|524.9|522.5|0
1627456140000|2021-07-28 07:09:00|524.9|522.5|524.36|521.96|524.9|522.5|524.36|521.96|0
1627456150000|2021-07-28 07:09:10|524.54|522.14|524.9|522.5|524.9|522.5|524.54|522.14|0
1627456160000|2021-07-28 07:09:20|524.72|522.32|524.36|521.96|524.72|522.32|524.36|521.96|0
1627456170000|2021-07-28 07:09:30|524.27|521.87|524|521.6|524.27|521.87|524|521.6|0
1627456180000|2021-07-28 07:09:40|524.36|521.96|524|521.6|524.36|521.96|524|521.6|0
1627456190000|2021-07-28 07:09:50|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627456200000|2021-07-28 07:10:00|523.82|521.42|524.18|521.78|524.18|521.78|523.82|521.42|0
1627456210000|2021-07-28 07:10:10|524|521.6|524.45|522.05|524.45|522.05|524|521.6|0
1627456220000|2021-07-28 07:10:20|524|521.6|524.36|521.96|524.36|521.96|524|521.6|0
1627456230000|2021-07-28 07:10:30|524.18|521.78|524.18|521.78|524.27|521.87|524.18|521.78|0
1627456240000|2021-07-28 07:10:40|524|521.6|524.36|521.96|524.36|521.96|524|521.6|0
1627456250000|2021-07-28 07:10:50|524.72|522.32|524.54|522.14|524.72|522.32|524.36|521.96|0
1627456260000|2021-07-28 07:11:00|524.63|522.23|524.18|521.78|524.63|522.23|524.18|521.78|0
1627456270000|2021-07-28 07:11:10|524.27|521.87|524.36|521.96|524.36|521.96|524.18|521.78|0
1627456280000|2021-07-28 07:11:20|524.45|522.05|524.45|522.05|524.45|522.05|524.36|521.96|0
1627456290000|2021-07-28 07:11:30|524.36|521.96|524.18|521.78|524.36|521.96|523.91|521.51|0
1627456300000|2021-07-28 07:11:40|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1627456310000|2021-07-28 07:11:50|524.36|521.96|523.82|521.42|524.36|521.96|523.82|521.42|0
1627456320000|2021-07-28 07:12:00|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627456330000|2021-07-28 07:12:10|523.36|520.96|522.92|520.52|523.46|521.06|522.92|520.52|0
1627456340000|2021-07-28 07:12:20|522.82|520.42|523|520.6|523.1|520.7|522.82|520.42|0
1627456350000|2021-07-28 07:12:30|523.1|520.7|523.64|521.24|523.64|521.24|523.1|520.7|0
1627456360000|2021-07-28 07:12:40|523.46|521.06|523.46|521.06|523.46|521.06|523.28|520.88|0
1627456370000|2021-07-28 07:12:50|523.28|520.88|523.18|520.78|523.28|520.88|523.18|520.78|0
1627456380000|2021-07-28 07:13:00|523.1|520.7|523|520.6|523.1|520.7|522.92|520.52|0
1627456390000|2021-07-28 07:13:10|522.92|520.52|523.1|520.7|523.1|520.7|522.92|520.52|0
1627456400000|2021-07-28 07:13:20|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1627456410000|2021-07-28 07:13:30|523|520.6|523.1|520.7|523.1|520.7|522.92|520.52|0
1627456420000|2021-07-28 07:13:40|523.28|520.88|523.54|521.14|523.64|521.24|523.28|520.88|0
1627456430000|2021-07-28 07:13:50|523.82|521.42|523.46|521.06|523.82|521.42|523.28|520.88|0
1627456440000|2021-07-28 07:14:00|523.1|520.7|523|520.6|523.1|520.7|522.92|520.52|0
1627456450000|2021-07-28 07:14:10|523.1|520.7|523.28|520.88|523.36|520.96|523.1|520.7|0
1627456460000|2021-07-28 07:14:20|523.36|520.96|523.46|521.06|523.46|521.06|523.28|520.88|0
1627456470000|2021-07-28 07:14:30|523.36|520.96|523.64|521.24|523.64|521.24|523.28|520.88|0
1627456480000|2021-07-28 07:14:40|523.54|521.14|523.46|521.06|523.64|521.24|523.46|521.06|0
1627456490000|2021-07-28 07:14:50|523.28|520.88|523.28|520.88|523.46|521.06|523.28|520.88|0
1627456500000|2021-07-28 07:15:00|523.1|520.7|523|520.6|523.1|520.7|522.92|520.52|0
1627456510000|2021-07-28 07:15:10|523.1|520.7|523.18|520.78|523.18|520.78|523.1|520.7|0
1627456520000|2021-07-28 07:15:20|522.92|520.52|522.82|520.42|523.1|520.7|522.74|520.34|0
1627456530000|2021-07-28 07:15:30|522.74|520.34|522.92|520.52|522.92|520.52|522.74|520.34|0
1627456540000|2021-07-28 07:15:40|522.74|520.34|523.28|520.88|523.28|520.88|522.56|520.16|0
1627456550000|2021-07-28 07:15:50|523.1|520.7|523.18|520.78|523.18|520.78|523.1|520.7|0
1627456560000|2021-07-28 07:16:00|523.28|520.88|523.28|520.88|523.28|520.88|523.1|520.7|0
1627456570000|2021-07-28 07:16:10|523.46|521.06|523.46|521.06|523.46|521.06|523.28|520.88|0
1627456580000|2021-07-28 07:16:20|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627456590000|2021-07-28 07:16:30|523.1|520.7|523.1|520.7|523.28|520.88|523.1|520.7|0
1627456600000|2021-07-28 07:16:40|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1627456610000|2021-07-28 07:16:50|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627456620000|2021-07-28 07:17:00|523.46|521.06|523.1|520.7|523.46|521.06|523.1|520.7|0
1627456630000|2021-07-28 07:17:10|522.82|520.42|522.74|520.34|522.92|520.52|522.74|520.34|0
1627456640000|2021-07-28 07:17:20|522.82|520.42|522.82|520.42|522.82|520.42|522.82|520.42|0
1627456650000|2021-07-28 07:17:30|522.74|520.34|522.56|520.16|522.74|520.34|522.56|520.16|0
1627456660000|2021-07-28 07:17:40|522.38|519.98|522.2|519.8|522.38|519.98|522.2|519.8|0
1627456670000|2021-07-28 07:17:50|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1627456680000|2021-07-28 07:18:00|521.84|519.44|521.48|519.08|521.84|519.44|521.48|519.08|0
1627456690000|2021-07-28 07:18:10|521.56|519.16|521.48|519.08|521.56|519.16|521.3|518.9|0
1627456700000|2021-07-28 07:18:20|521.12|518.72|521.48|519.08|521.48|519.08|521.12|518.72|0
1627456710000|2021-07-28 07:18:30|521.12|518.72|520.76|518.36|521.2|518.8|520.76|518.36|0
1627456720000|2021-07-28 07:18:40|520.58|518.18|520.76|518.36|520.76|518.36|520.4|518|0
1627456730000|2021-07-28 07:18:50|520.94|518.54|521.3|518.9|521.3|518.9|520.94|518.54|0
1627456740000|2021-07-28 07:19:00|521.12|518.72|521.48|519.08|521.48|519.08|521.12|518.72|0
1627456750000|2021-07-28 07:19:10|522.02|519.62|521.56|519.16|522.02|519.62|521.56|519.16|0
1627456760000|2021-07-28 07:19:20|521.83|519.43|521.66|519.26|522.01|519.61|521.66|519.26|0
1627456770000|2021-07-28 07:19:30|522.01|519.61|522.19|519.79|522.19|519.79|522.01|519.61|0
1627456780000|2021-07-28 07:19:40|522.55|520.15|522.37|519.97|522.55|520.15|522.37|519.97|0
1627456790000|2021-07-28 07:19:50|522.55|520.15|522.37|519.97|522.55|520.15|522.37|519.97|0
1627456800000|2021-07-28 07:20:00|522.46|520.06|522.73|520.33|522.73|520.33|522.46|520.06|0
1627456810000|2021-07-28 07:20:10|522.55|520.15|522.73|520.33|522.73|520.33|522.37|519.97|0
1627456820000|2021-07-28 07:20:20|522.91|520.51|522.91|520.51|523|520.6|522.91|520.51|0
1627456830000|2021-07-28 07:20:30|523.09|520.69|522.73|520.33|523.09|520.69|522.73|520.33|0
1627456840000|2021-07-28 07:20:40|522.91|520.51|523.27|520.87|523.27|520.87|522.91|520.51|0
1627456850000|2021-07-28 07:20:50|523.46|521.06|523.45|521.05|523.46|521.06|523.45|521.05|0
1627456860000|2021-07-28 07:21:00|523.54|521.14|523.82|521.42|523.82|521.42|523.54|521.14|0
1627456870000|2021-07-28 07:21:10|523.45|521.05|523.64|521.24|523.64|521.24|523.45|521.05|0
1627456880000|2021-07-28 07:21:20|523.82|521.42|523.63|521.23|523.82|521.42|523.63|521.23|0
1627456890000|2021-07-28 07:21:30|523.82|521.42|523.82|521.42|523.82|521.42|523.63|521.23|0
1627456900000|2021-07-28 07:21:40|523.63|521.23|524|521.6|524|521.6|523.63|521.23|0
1627456910000|2021-07-28 07:21:50|523.82|521.42|524.18|521.78|524.18|521.78|523.82|521.42|0
1627456920000|2021-07-28 07:22:00|524|521.6|523.45|521.05|524.18|521.78|523.45|521.05|0
1627456930000|2021-07-28 07:22:10|523.54|521.14|523.63|521.23|523.63|521.23|523.54|521.14|0
1627456940000|2021-07-28 07:22:20|524|521.6|524|521.6|524|521.6|524|521.6|0
1627456950000|2021-07-28 07:22:30|523.72|521.32|523.27|520.87|523.81|521.41|523.27|520.87|0
1627456960000|2021-07-28 07:22:40|523.18|520.78|523.18|520.78|523.45|521.05|523.18|520.78|0
1627456970000|2021-07-28 07:22:50|523.45|521.05|523.9|521.5|523.9|521.5|523.45|521.05|0
1627456980000|2021-07-28 07:23:00|523.81|521.41|523.99|521.59|523.99|521.59|523.81|521.41|0
1627456990000|2021-07-28 07:23:10|524.54|522.14|524.72|522.32|524.9|522.5|524.54|522.14|0
1627457000000|2021-07-28 07:23:20|524.9|522.5|524.8|522.4|524.9|522.5|524.72|522.32|0
1627457010000|2021-07-28 07:23:30|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1627457030000|2021-07-28 07:23:50|524.72|522.32|524.62|522.22|524.72|522.32|524.54|522.14|0
1627457040000|2021-07-28 07:24:00|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1627457050000|2021-07-28 07:24:10|524.62|522.22|524.54|522.14|524.62|522.22|524.54|522.14|0
1627457060000|2021-07-28 07:24:20|524.35|521.95|524.44|522.04|524.44|522.04|524.35|521.95|0
1627457070000|2021-07-28 07:24:30|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1627457080000|2021-07-28 07:24:40|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1627457090000|2021-07-28 07:24:50|524.72|522.32|524.9|522.5|524.9|522.5|524.72|522.32|0
1627457100000|2021-07-28 07:25:00|525.08|522.68|524.72|522.32|525.08|522.68|524.72|522.32|0
1627457110000|2021-07-28 07:25:10|524.62|522.22|525.08|522.68|525.08|522.68|524.62|522.22|0
1627457120000|2021-07-28 07:25:20|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1627457130000|2021-07-28 07:25:30|525.08|522.68|525.08|522.68|525.26|522.86|525.08|522.68|0
1627457140000|2021-07-28 07:25:40|525.16|522.76|524.72|522.32|525.16|522.76|524.72|522.32|0
1627457150000|2021-07-28 07:25:50|524.9|522.5|524.71|522.31|524.9|522.5|524.71|522.31|0
1627457160000|2021-07-28 07:26:00|524.9|522.5|524.53|522.13|524.9|522.5|524.53|522.13|0
1627457170000|2021-07-28 07:26:10|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1627457180000|2021-07-28 07:26:20|524.9|522.5|524.71|522.31|524.9|522.5|524.53|522.13|0
1627457190000|2021-07-28 07:26:30|524.53|522.13|524.35|521.95|524.53|522.13|524.35|521.95|0
1627457200000|2021-07-28 07:26:40|524.17|521.77|524.17|521.77|524.35|521.95|524.08|521.68|0
1627457210000|2021-07-28 07:26:50|523.99|521.59|523.81|521.41|523.99|521.59|523.81|521.41|0
1627457220000|2021-07-28 07:27:00|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1627457230000|2021-07-28 07:27:10|523.81|521.41|523.99|521.59|523.99|521.59|523.81|521.41|0
1627457240000|2021-07-28 07:27:20|523.81|521.41|524.35|521.95|524.35|521.95|523.81|521.41|0
1627457250000|2021-07-28 07:27:30|524.17|521.77|524.35|521.95|524.35|521.95|524.17|521.77|0
1627457260000|2021-07-28 07:27:40|524.26|521.86|523.99|521.59|524.26|521.86|523.99|521.59|0
1627457270000|2021-07-28 07:27:50|524.26|521.86|524.26|521.86|524.26|521.86|524.17|521.77|0
1627457280000|2021-07-28 07:28:00|524.35|521.95|524.44|522.04|524.53|522.13|524.35|521.95|0
1627457290000|2021-07-28 07:28:10|523.99|521.59|524.35|521.95|524.35|521.95|523.99|521.59|0
1627457300000|2021-07-28 07:28:20|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1627457310000|2021-07-28 07:28:30|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1627457320000|2021-07-28 07:28:40|524.17|521.77|524.35|521.95|524.35|521.95|524.17|521.77|0
1627457340000|2021-07-28 07:29:00|524.44|522.04|524.17|521.77|524.44|522.04|524.17|521.77|0
1627457350000|2021-07-28 07:29:10|524.26|521.86|524.17|521.77|524.26|521.86|524.17|521.77|0
1627457360000|2021-07-28 07:29:20|523.99|521.59|524.08|521.68|524.08|521.68|523.99|521.59|0
1627457370000|2021-07-28 07:29:30|523.99|521.59|523.99|521.59|523.99|521.59|523.81|521.41|0
1627457380000|2021-07-28 07:29:40|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1627457390000|2021-07-28 07:29:50|523.63|521.23|523.81|521.41|523.81|521.41|523.63|521.23|0
1627457400000|2021-07-28 07:30:00|524.17|521.77|524.17|521.77|524.17|521.77|524.08|521.68|0
1627457410000|2021-07-28 07:30:10|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1627457420000|2021-07-28 07:30:20|524.08|521.68|524.17|521.77|524.17|521.77|523.99|521.59|0
1627457430000|2021-07-28 07:30:30|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1627457440000|2021-07-28 07:30:40|523.9|521.5|523.81|521.41|523.99|521.59|523.81|521.41|0
1627457450000|2021-07-28 07:30:50|523.72|521.32|523.45|521.05|523.72|521.32|523.45|521.05|0
1627457460000|2021-07-28 07:31:00|523.72|521.32|523.45|521.05|523.72|521.32|523.45|521.05|0
1627457470000|2021-07-28 07:31:10|523.27|520.87|523.54|521.14|523.54|521.14|523.27|520.87|0
1627457480000|2021-07-28 07:31:20|523.63|521.23|523.45|521.05|523.63|521.23|523.45|521.05|0
1627457490000|2021-07-28 07:31:30|523.27|520.87|523.36|520.96|523.36|520.96|523.27|520.87|0
1627457500000|2021-07-28 07:31:40|523.45|521.05|523.09|520.69|523.45|521.05|523.09|520.69|0
1627457510000|2021-07-28 07:31:50|522.91|520.51|522.91|520.51|523.09|520.69|522.91|520.51|0
1627457520000|2021-07-28 07:32:00|523.09|520.69|522.91|520.51|523.09|520.69|522.82|520.42|0
1627457530000|2021-07-28 07:32:10|522.73|520.33|522.91|520.51|522.91|520.51|522.73|520.33|0
1627457540000|2021-07-28 07:32:20|523.09|520.69|523.09|520.69|523.27|520.87|523.09|520.69|0
1627457550000|2021-07-28 07:32:30|522.91|520.51|522.55|520.15|522.91|520.51|522.55|520.15|0
1627457570000|2021-07-28 07:32:50|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1627457580000|2021-07-28 07:33:00|522.46|520.06|522.55|520.15|522.55|520.15|522.46|520.06|0
1627457590000|2021-07-28 07:33:10|522.73|520.33|522.37|519.97|522.73|520.33|522.37|519.97|0
1627457600000|2021-07-28 07:33:20|522.46|520.06|522.73|520.33|522.73|520.33|522.46|520.06|0
1627457610000|2021-07-28 07:33:30|523|520.6|523.45|521.05|523.45|521.05|523|520.6|0
1627457620000|2021-07-28 07:33:40|523.27|520.87|523.27|520.87|523.45|521.05|523.27|520.87|0
1627457630000|2021-07-28 07:33:50|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627457640000|2021-07-28 07:34:00|523.36|520.96|523.45|521.05|523.45|521.05|523.36|520.96|0
1627457650000|2021-07-28 07:34:10|523.27|520.87|523.45|521.05|523.45|521.05|523.27|520.87|0
1627457660000|2021-07-28 07:34:20|523.63|521.23|523.45|521.05|523.63|521.23|523.27|520.87|0
1627457670000|2021-07-28 07:34:30|523.36|520.96|523.27|520.87|523.36|520.96|523.27|520.87|0
1627457680000|2021-07-28 07:34:40|523.36|520.96|523.45|521.05|523.45|521.05|523.36|520.96|0
1627457690000|2021-07-28 07:34:50|523.36|520.96|523.27|520.87|523.45|521.05|523.27|520.87|0
1627457700000|2021-07-28 07:35:00|523.18|520.78|523.45|521.05|523.45|521.05|523.18|520.78|0
1627457710000|2021-07-28 07:35:10|523.27|520.87|523.45|521.05|523.45|521.05|523.27|520.87|0
1627457720000|2021-07-28 07:35:20|523.54|521.14|523.63|521.23|523.63|521.23|523.54|521.14|0
1627457730000|2021-07-28 07:35:30|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627457740000|2021-07-28 07:35:40|523.63|521.23|523.54|521.14|523.63|521.23|523.54|521.14|0
1627457750000|2021-07-28 07:35:50|523.63|521.23|523.81|521.41|523.99|521.59|523.63|521.23|0
1627457760000|2021-07-28 07:36:00|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1627457770000|2021-07-28 07:36:10|523.81|521.41|524.17|521.77|524.17|521.77|523.81|521.41|0
1627457780000|2021-07-28 07:36:20|523.99|521.59|523.81|521.41|523.99|521.59|523.81|521.41|0
1627457790000|2021-07-28 07:36:30|523.63|521.23|523.63|521.23|523.81|521.41|523.63|521.23|0
1627457800000|2021-07-28 07:36:40|523.45|521.05|523.27|520.87|523.45|521.05|523.27|520.87|0
1627457810000|2021-07-28 07:36:50|523.17|520.77|523.27|520.87|523.27|520.87|523.17|520.77|0
1627457820000|2021-07-28 07:37:00|523.17|520.77|522.91|520.51|523.17|520.77|522.91|520.51|0
1627457830000|2021-07-28 07:37:10|522.99|520.59|522.73|520.33|522.99|520.59|522.73|520.33|0
1627457840000|2021-07-28 07:37:20|522.55|520.15|522.63|520.23|522.73|520.33|522.55|520.15|0
1627457850000|2021-07-28 07:37:30|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627457860000|2021-07-28 07:37:40|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627457870000|2021-07-28 07:37:50|522.55|520.15|522.55|520.15|522.73|520.33|522.55|520.15|0
1627457880000|2021-07-28 07:38:00|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627457890000|2021-07-28 07:38:10|522.55|520.15|522.37|519.97|522.55|520.15|522.37|519.97|0
1627457900000|2021-07-28 07:38:20|522.45|520.05|522.37|519.97|522.45|520.05|522.37|519.97|0
1627457910000|2021-07-28 07:38:30|522.55|520.15|522.45|520.05|522.55|520.15|522.37|519.97|0
1627457920000|2021-07-28 07:38:40|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1627457930000|2021-07-28 07:38:50|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627457940000|2021-07-28 07:39:00|522.37|519.97|522.19|519.79|522.37|519.97|522.01|519.61|0
1627457950000|2021-07-28 07:39:10|522.01|519.61|522.19|519.79|522.19|519.79|522.01|519.61|0
1627457960000|2021-07-28 07:39:20|522.01|519.61|522.37|519.97|522.37|519.97|522.01|519.61|0
1627457970000|2021-07-28 07:39:30|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1627457980000|2021-07-28 07:39:40|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627457990000|2021-07-28 07:39:50|522.99|520.59|523.09|520.69|523.09|520.69|522.99|520.59|0
1627458000000|2021-07-28 07:40:00|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627458010000|2021-07-28 07:40:10|523.27|520.87|523.09|520.69|523.27|520.87|523.09|520.69|0
1627458020000|2021-07-28 07:40:20|523.17|520.77|523.27|520.87|523.27|520.87|523.09|520.69|0
1627458030000|2021-07-28 07:40:30|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627458040000|2021-07-28 07:40:40|523.09|520.69|522.55|520.15|523.09|520.69|522.55|520.15|0
1627458050000|2021-07-28 07:40:50|522.63|520.23|522.73|520.33|522.73|520.33|522.55|520.15|0
1627458060000|2021-07-28 07:41:00|522.81|520.41|522.37|519.97|522.81|520.41|522.37|519.97|0
1627458070000|2021-07-28 07:41:10|522.19|519.79|522.19|519.79|522.37|519.97|522.19|519.79|0
1627458090000|2021-07-28 07:41:30|522.37|519.97|521.73|519.33|522.37|519.97|521.73|519.33|0
1627458100000|2021-07-28 07:41:40|521.83|519.43|521.83|519.43|521.83|519.43|521.73|519.33|0
1627458110000|2021-07-28 07:41:50|521.65|519.25|522.27|519.87|522.27|519.87|521.65|519.25|0
1627458120000|2021-07-28 07:42:00|522.37|519.97|522.45|520.05|522.45|520.05|522.37|519.97|0
1627458130000|2021-07-28 07:42:10|522.37|519.97|522.91|520.51|522.91|520.51|522.37|519.97|0
1627458140000|2021-07-28 07:42:20|522.73|520.33|522.73|520.33|522.73|520.33|522.55|520.15|0
1627458150000|2021-07-28 07:42:30|522.81|520.41|522.91|520.51|522.91|520.51|522.81|520.41|0
1627458160000|2021-07-28 07:42:40|522.73|520.33|522.91|520.51|522.91|520.51|522.73|520.33|0
1627458170000|2021-07-28 07:42:50|522.81|520.41|522.81|520.41|522.81|520.41|522.73|520.33|0
1627458180000|2021-07-28 07:43:00|522.73|520.33|522.45|520.05|522.73|520.33|522.45|520.05|0
1627458190000|2021-07-28 07:43:10|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627458200000|2021-07-28 07:43:20|522.91|520.51|522.91|520.51|523.27|520.87|522.91|520.51|0
1627458210000|2021-07-28 07:43:30|523.09|520.69|522.73|520.33|523.09|520.69|522.73|520.33|0
1627458220000|2021-07-28 07:43:40|522.91|520.51|522.91|520.51|523.09|520.69|522.91|520.51|0
1627458230000|2021-07-28 07:43:50|523.09|520.69|523.09|520.69|523.09|520.69|522.99|520.59|0
1627458240000|2021-07-28 07:44:00|523.27|520.87|523.17|520.77|523.27|520.87|523.09|520.69|0
1627458250000|2021-07-28 07:44:10|523.27|520.87|523.35|520.95|523.35|520.95|523.09|520.69|0
1627458260000|2021-07-28 07:44:20|523.27|520.87|522.99|520.59|523.27|520.87|522.91|520.51|0
1627458270000|2021-07-28 07:44:30|523.27|520.87|523.27|520.87|523.27|520.87|523.17|520.77|0
1627458280000|2021-07-28 07:44:40|523.45|521.05|523.09|520.69|523.45|521.05|523.09|520.69|0
1627458290000|2021-07-28 07:44:50|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627458300000|2021-07-28 07:45:00|523.27|520.87|523.17|520.77|523.27|520.87|523.17|520.77|0
1627458310000|2021-07-28 07:45:10|523.27|520.87|523.27|520.87|523.27|520.87|523.09|520.69|0
1627458320000|2021-07-28 07:45:20|523.09|520.69|523.45|521.05|523.45|521.05|523.09|520.69|0
1627458330000|2021-07-28 07:45:30|523.27|520.87|523.27|520.87|523.45|521.05|523.27|520.87|0
1627458340000|2021-07-28 07:45:40|523.53|521.13|523.45|521.05|523.53|521.13|523.45|521.05|0
1627458350000|2021-07-28 07:45:50|523.63|521.23|523.81|521.41|523.81|521.41|523.63|521.23|0
1627458360000|2021-07-28 07:46:00|523.45|521.05|523.81|521.41|523.81|521.41|523.45|521.05|0
1627458380000|2021-07-28 07:46:20|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1627458390000|2021-07-28 07:46:30|523.44|521.04|523.53|521.13|523.63|521.23|523.44|521.04|0
1627458400000|2021-07-28 07:46:40|523.44|521.04|523.63|521.23|523.63|521.23|523.44|521.04|0
1627458410000|2021-07-28 07:46:50|523.53|521.13|523.53|521.13|523.53|521.13|523.44|521.04|0
1627458420000|2021-07-28 07:47:00|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1627458430000|2021-07-28 07:47:10|523.62|521.22|523.62|521.22|523.62|521.22|523.44|521.04|0
1627458440000|2021-07-28 07:47:20|523.53|521.13|523.35|520.95|523.53|521.13|523.35|520.95|0
1627458450000|2021-07-28 07:47:30|523.26|520.86|523.26|520.86|523.44|521.04|523.26|520.86|0
1627458460000|2021-07-28 07:47:40|523.44|521.04|523.08|520.68|523.44|521.04|523.08|520.68|0
1627458470000|2021-07-28 07:47:50|523.26|520.86|523.17|520.77|523.26|520.86|523.08|520.68|0
1627458480000|2021-07-28 07:48:00|523.26|520.86|523.08|520.68|523.26|520.86|523.08|520.68|0
1627458490000|2021-07-28 07:48:10|523.44|521.04|523.26|520.86|523.44|521.04|523.26|520.86|0
1627458500000|2021-07-28 07:48:20|523.17|520.77|523.26|520.86|523.44|521.04|523.17|520.77|0
1627458510000|2021-07-28 07:48:30|523.17|520.77|523.26|520.86|523.26|520.86|523.17|520.77|0
1627458520000|2021-07-28 07:48:40|523.17|520.77|523.17|520.77|523.17|520.77|523.17|520.77|0
1627458530000|2021-07-28 07:48:50|523.44|521.04|523.44|521.04|523.62|521.22|523.44|521.04|0
1627458540000|2021-07-28 07:49:00|523.62|521.22|523.8|521.4|523.8|521.4|523.53|521.13|0
1627458550000|2021-07-28 07:49:10|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1627458560000|2021-07-28 07:49:20|523.53|521.13|523.44|521.04|523.53|521.13|523.44|521.04|0
1627458570000|2021-07-28 07:49:30|523.53|521.13|523.44|521.04|523.53|521.13|523.44|521.04|0
1627458580000|2021-07-28 07:49:40|523.62|521.22|523.44|521.04|523.62|521.22|523.44|521.04|0
1627458590000|2021-07-28 07:49:50|523.62|521.22|523.44|521.04|523.62|521.22|523.44|521.04|0
1627458600000|2021-07-28 07:50:00|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1627458610000|2021-07-28 07:50:10|523.44|521.04|523.26|520.86|523.44|521.04|523.26|520.86|0
1627458620000|2021-07-28 07:50:20|523.35|520.95|523.44|521.04|523.44|521.04|523.35|520.95|0
1627458630000|2021-07-28 07:50:30|523.62|521.22|523.62|521.22|523.62|521.22|523.44|521.04|0
1627458640000|2021-07-28 07:50:40|523.8|521.4|523.98|521.58|523.98|521.58|523.8|521.4|0
1627458650000|2021-07-28 07:50:50|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1627458660000|2021-07-28 07:51:00|524.34|521.94|524.34|521.94|524.34|521.94|524.34|521.94|0
1627458670000|2021-07-28 07:51:10|524.52|522.12|524.52|522.12|524.52|522.12|524.52|522.12|0
1627458680000|2021-07-28 07:51:20|524.71|522.31|524.89|522.49|524.89|522.49|524.7|522.3|0
1627458690000|2021-07-28 07:51:30|525.07|522.67|525.25|522.85|525.25|522.85|525.07|522.67|0
1627458700000|2021-07-28 07:51:40|525.43|523.03|525.43|523.03|525.43|523.03|525.43|523.03|0
1627458710000|2021-07-28 07:51:50|525.25|522.85|525.25|522.85|525.43|523.03|525.25|522.85|0
1627458720000|2021-07-28 07:52:00|525.43|523.03|525.43|523.03|525.43|523.03|525.25|522.85|0
1627458730000|2021-07-28 07:52:10|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1627458740000|2021-07-28 07:52:20|525.15|522.75|525.07|522.67|525.15|522.75|525.07|522.67|0
1627458750000|2021-07-28 07:52:30|524.97|522.57|524.97|522.57|524.97|522.57|524.97|522.57|0
1627458760000|2021-07-28 07:52:40|525.07|522.67|524.7|522.3|525.07|522.67|524.7|522.3|0
1627458770000|2021-07-28 07:52:50|525.07|522.67|524.97|522.57|525.07|522.67|524.88|522.48|0
1627458780000|2021-07-28 07:53:00|525.07|522.67|525.07|522.67|525.07|522.67|524.97|522.57|0
1627458790000|2021-07-28 07:53:10|525.25|522.85|525.07|522.67|525.25|522.85|525.07|522.67|0
1627458800000|2021-07-28 07:53:20|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1627458810000|2021-07-28 07:53:30|525.25|522.85|525.25|522.85|525.25|522.85|525.25|522.85|0
1627458820000|2021-07-28 07:53:40|525.15|522.75|525.15|522.75|525.15|522.75|525.06|522.66|0
1627458830000|2021-07-28 07:53:50|525.25|522.85|525.15|522.75|525.25|522.85|525.06|522.66|0
1627458840000|2021-07-28 07:54:00|525.06|522.66|525.15|522.75|525.25|522.85|525.06|522.66|0
1627458850000|2021-07-28 07:54:10|525.33|522.93|525.15|522.75|525.33|522.93|525.15|522.75|0
1627458860000|2021-07-28 07:54:20|525.25|522.85|525.25|522.85|525.25|522.85|525.06|522.66|0
1627458870000|2021-07-28 07:54:30|525.33|522.93|525.79|523.39|525.79|523.39|525.33|522.93|0
1627458880000|2021-07-28 07:54:40|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1627458890000|2021-07-28 07:54:50|525.79|523.39|525.79|523.39|525.79|523.39|525.79|523.39|0
1627458900000|2021-07-28 07:55:00|525.61|523.21|525.97|523.57|525.97|523.57|525.61|523.21|0
1627458910000|2021-07-28 07:55:10|525.87|523.47|525.79|523.39|525.87|523.47|525.79|523.39|0
1627458920000|2021-07-28 07:55:20|525.61|523.21|525.61|523.21|525.61|523.21|525.43|523.03|0
1627458940000|2021-07-28 07:55:40|525.79|523.39|525.79|523.39|525.79|523.39|525.61|523.21|0
1627458950000|2021-07-28 07:55:50|525.69|523.29|525.69|523.29|525.69|523.29|525.61|523.21|0
1627458960000|2021-07-28 07:56:00|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1627458970000|2021-07-28 07:56:10|525.69|523.29|525.79|523.39|525.79|523.39|525.69|523.29|0
1627458980000|2021-07-28 07:56:20|525.69|523.29|525.61|523.21|525.69|523.29|525.61|523.21|0
1627458990000|2021-07-28 07:56:30|525.51|523.11|525.51|523.11|525.61|523.21|525.51|523.11|0
1627459000000|2021-07-28 07:56:40|525.61|523.21|525.33|522.93|525.61|523.21|525.33|522.93|0
1627459010000|2021-07-28 07:56:50|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1627459020000|2021-07-28 07:57:00|525.51|523.11|525.42|523.02|525.51|523.11|525.42|523.02|0
1627459030000|2021-07-28 07:57:10|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1627459040000|2021-07-28 07:57:20|525.6|523.2|525.51|523.11|525.6|523.2|525.42|523.02|0
1627459050000|2021-07-28 07:57:30|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1627459060000|2021-07-28 07:57:40|525.79|523.39|525.79|523.39|525.79|523.39|525.79|523.39|0
1627459070000|2021-07-28 07:57:50|525.97|523.57|526.15|523.75|526.15|523.75|525.97|523.57|0
1627459080000|2021-07-28 07:58:00|526.33|523.93|526.33|523.93|526.51|524.11|526.33|523.93|0
1627459090000|2021-07-28 07:58:10|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1627459100000|2021-07-28 07:58:20|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1627459110000|2021-07-28 07:58:30|526.41|524.01|526.33|523.93|526.51|524.11|526.33|523.93|0
1627459120000|2021-07-28 07:58:40|526.15|523.75|526.33|523.93|526.33|523.93|526.15|523.75|0
1627459130000|2021-07-28 07:58:50|526.23|523.83|526.33|523.93|526.41|524.01|526.23|523.83|0
1627459140000|2021-07-28 07:59:00|526.41|524.01|526.33|523.93|526.41|524.01|526.33|523.93|0
1627459160000|2021-07-28 07:59:20|526.15|523.75|526.33|523.93|526.33|523.93|526.15|523.75|0
1627459170000|2021-07-28 07:59:30|526.15|523.75|526.23|523.83|526.23|523.83|526.15|523.75|0
1627459180000|2021-07-28 07:59:40|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1627459190000|2021-07-28 07:59:50|526.41|524.01|526.69|524.29|526.69|524.29|526.41|524.01|0
1627459200000|2021-07-28 08:00:00|526.87|524.47|526.33|523.93|526.87|524.47|526.15|523.75|0
1627459210000|2021-07-28 08:00:10|526.51|524.11|526.33|523.93|526.51|524.11|526.15|523.75|0
1627459220000|2021-07-28 08:00:20|526.23|523.83|526.33|523.93|526.33|523.93|526.15|523.75|0
1627459230000|2021-07-28 08:00:30|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627459240000|2021-07-28 08:00:40|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1627459250000|2021-07-28 08:00:50|526.15|523.75|525.96|523.56|526.15|523.75|525.96|523.56|0
1627459260000|2021-07-28 08:01:00|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627459270000|2021-07-28 08:01:10|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1627459280000|2021-07-28 08:01:20|525.78|523.38|525.51|523.11|525.78|523.38|525.51|523.11|0
1627459290000|2021-07-28 08:01:30|525.6|523.2|525.6|523.2|525.78|523.38|525.6|523.2|0
1627459300000|2021-07-28 08:01:40|525.78|523.38|525.69|523.29|525.78|523.38|525.6|523.2|0
1627459310000|2021-07-28 08:01:50|525.6|523.2|525.42|523.02|525.6|523.2|525.42|523.02|0
1627459320000|2021-07-28 08:02:00|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1627459330000|2021-07-28 08:02:10|525.42|523.02|525.06|522.66|525.42|523.02|525.06|522.66|0
1627459340000|2021-07-28 08:02:20|525.15|522.75|525.06|522.66|525.24|522.84|525.06|522.66|0
1627459350000|2021-07-28 08:02:30|525.42|523.02|525.33|522.93|525.42|523.02|525.24|522.84|0
1627459360000|2021-07-28 08:02:40|525.42|523.02|525.42|523.02|525.42|523.02|525.24|522.84|0
1627459370000|2021-07-28 08:02:50|525.51|523.11|525.78|523.38|525.78|523.38|525.51|523.11|0
1627459380000|2021-07-28 08:03:00|525.6|523.2|526.14|523.74|526.14|523.74|525.6|523.2|0
1627459390000|2021-07-28 08:03:10|525.96|523.56|525.96|523.56|525.96|523.56|525.87|523.47|0
1627459400000|2021-07-28 08:03:20|526.14|523.74|525.96|523.56|526.14|523.74|525.96|523.56|0
1627459420000|2021-07-28 08:03:40|526.14|523.74|525.96|523.56|526.14|523.74|525.96|523.56|0
1627459430000|2021-07-28 08:03:50|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627459440000|2021-07-28 08:04:00|526.32|523.92|526.14|523.74|526.32|523.92|526.14|523.74|0
1627459450000|2021-07-28 08:04:10|526.32|523.92|526.14|523.74|526.32|523.92|526.14|523.74|0
1627459460000|2021-07-28 08:04:20|526.05|523.65|526.14|523.74|526.14|523.74|526.05|523.65|0
1627459470000|2021-07-28 08:04:30|526.5|524.1|526.5|524.1|526.5|524.1|526.32|523.92|0
1627459480000|2021-07-28 08:04:40|526.69|524.29|527.05|524.65|527.05|524.65|526.69|524.29|0
1627459490000|2021-07-28 08:04:50|527.23|524.83|527.23|524.83|527.41|525.01|527.23|524.83|0
1627459500000|2021-07-28 08:05:00|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1627459510000|2021-07-28 08:05:10|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1627459520000|2021-07-28 08:05:20|527.05|524.65|527.05|524.65|527.23|524.83|527.05|524.65|0
1627459530000|2021-07-28 08:05:30|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627459540000|2021-07-28 08:05:40|527.05|524.65|527.23|524.83|527.23|524.83|527.05|524.65|0
1627459550000|2021-07-28 08:05:50|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1627459560000|2021-07-28 08:06:00|527.77|525.37|527.41|525.01|527.77|525.37|527.41|525.01|0
1627459570000|2021-07-28 08:06:10|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1627459580000|2021-07-28 08:06:20|527.59|525.19|527.59|525.19|527.59|525.19|527.41|525.01|0
1627459590000|2021-07-28 08:06:30|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627459610000|2021-07-28 08:06:50|528.13|525.73|528.49|526.09|528.49|526.09|528.13|525.73|0
1627459620000|2021-07-28 08:07:00|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627459630000|2021-07-28 08:07:10|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1627459640000|2021-07-28 08:07:20|527.95|525.55|528.31|525.91|528.31|525.91|527.95|525.55|0
1627459650000|2021-07-28 08:07:30|528.58|526.18|528.67|526.27|528.67|526.27|528.49|526.09|0
1627459660000|2021-07-28 08:07:40|528.58|526.18|528.49|526.09|528.58|526.18|528.49|526.09|0
1627459670000|2021-07-28 08:07:50|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627459680000|2021-07-28 08:08:00|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627459690000|2021-07-28 08:08:10|528.4|526|528.58|526.18|528.58|526.18|528.31|525.91|0
1627459700000|2021-07-28 08:08:20|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627459710000|2021-07-28 08:08:30|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627459720000|2021-07-28 08:08:40|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627459730000|2021-07-28 08:08:50|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627459750000|2021-07-28 08:09:10|528.67|526.27|528.49|526.09|528.67|526.27|528.49|526.09|0
1627459760000|2021-07-28 08:09:20|528.31|525.91|528.31|525.91|528.49|526.09|528.31|525.91|0
1627459770000|2021-07-28 08:09:30|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627459780000|2021-07-28 08:09:40|528.13|525.73|528.13|525.73|528.22|525.82|528.13|525.73|0
1627459790000|2021-07-28 08:09:50|528.04|525.64|527.77|525.37|528.04|525.64|527.77|525.37|0
1627459800000|2021-07-28 08:10:00|527.95|525.55|527.77|525.37|527.95|525.55|527.77|525.37|0
1627459810000|2021-07-28 08:10:10|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1627459820000|2021-07-28 08:10:20|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627459830000|2021-07-28 08:10:30|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1627459840000|2021-07-28 08:10:40|527.77|525.37|527.77|525.37|527.77|525.37|527.67|525.27|0
1627459850000|2021-07-28 08:10:50|527.59|525.19|527.77|525.37|527.95|525.55|527.59|525.19|0
1627459860000|2021-07-28 08:11:00|527.85|525.45|527.95|525.55|527.95|525.55|527.77|525.37|0
1627459870000|2021-07-28 08:11:10|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1627459880000|2021-07-28 08:11:20|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627459890000|2021-07-28 08:11:30|528.13|525.73|528.22|525.82|528.22|525.82|528.13|525.73|0
1627459900000|2021-07-28 08:11:40|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1627459910000|2021-07-28 08:11:50|528.03|525.63|527.95|525.55|528.03|525.63|527.77|525.37|0
1627459930000|2021-07-28 08:12:10|527.77|525.37|527.85|525.45|527.85|525.45|527.77|525.37|0
1627459940000|2021-07-28 08:12:20|527.95|525.55|527.95|525.55|527.95|525.55|527.77|525.37|0
1627459950000|2021-07-28 08:12:30|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1627459960000|2021-07-28 08:12:40|528.13|525.73|528.03|525.63|528.13|525.73|528.03|525.63|0
1627459970000|2021-07-28 08:12:50|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1627459980000|2021-07-28 08:13:00|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627459990000|2021-07-28 08:13:10|527.77|525.37|527.85|525.45|527.85|525.45|527.77|525.37|0
1627460000000|2021-07-28 08:13:20|527.95|525.55|527.85|525.45|527.95|525.55|527.85|525.45|0
1627460010000|2021-07-28 08:13:30|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627460020000|2021-07-28 08:13:40|528.13|525.73|528.03|525.63|528.31|525.91|527.95|525.55|0
1627460030000|2021-07-28 08:13:50|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1627460040000|2021-07-28 08:14:00|527.77|525.37|527.85|525.45|527.85|525.45|527.77|525.37|0
1627460050000|2021-07-28 08:14:10|527.77|525.37|527.77|525.37|527.95|525.55|527.77|525.37|0
1627460060000|2021-07-28 08:14:20|527.85|525.45|527.77|525.37|527.85|525.45|527.77|525.37|0
1627460070000|2021-07-28 08:14:30|527.49|525.09|527.59|525.19|527.59|525.19|527.49|525.09|0
1627460080000|2021-07-28 08:14:40|527.49|525.09|527.4|525|527.59|525.19|527.31|524.91|0
1627460090000|2021-07-28 08:14:50|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627460100000|2021-07-28 08:15:00|527.67|525.27|527.77|525.37|527.77|525.37|527.67|525.27|0
1627460110000|2021-07-28 08:15:10|527.49|525.09|527.77|525.37|527.95|525.55|527.49|525.09|0
1627460120000|2021-07-28 08:15:20|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1627460130000|2021-07-28 08:15:30|527.77|525.37|527.77|525.37|527.77|525.37|527.77|525.37|0
1627460140000|2021-07-28 08:15:40|527.58|525.18|527.58|525.18|527.77|525.37|527.58|525.18|0
1627460150000|2021-07-28 08:15:50|527.4|525|527.4|525|527.4|525|527.22|524.82|0
1627460160000|2021-07-28 08:16:00|527.58|525.18|527.4|525|527.58|525.18|527.4|525|0
1627460170000|2021-07-28 08:16:10|527.58|525.18|527.22|524.82|527.58|525.18|527.22|524.82|0
1627460180000|2021-07-28 08:16:20|527.4|525|527.58|525.18|527.58|525.18|527.4|525|0
1627460190000|2021-07-28 08:16:30|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1627460200000|2021-07-28 08:16:40|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627460220000|2021-07-28 08:17:00|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1627460230000|2021-07-28 08:17:10|528.21|525.81|528.49|526.09|528.49|526.09|528.21|525.81|0
1627460240000|2021-07-28 08:17:20|528.31|525.91|528.67|526.27|528.67|526.27|528.31|525.91|0
1627460250000|2021-07-28 08:17:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627460260000|2021-07-28 08:17:40|528.49|526.09|528.49|526.09|528.67|526.27|528.49|526.09|0
1627460270000|2021-07-28 08:17:50|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627460280000|2021-07-28 08:18:00|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627460290000|2021-07-28 08:18:10|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627460300000|2021-07-28 08:18:20|528.58|526.18|528.67|526.27|528.67|526.27|528.58|526.18|0
1627460310000|2021-07-28 08:18:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627460320000|2021-07-28 08:18:40|528.31|525.91|528.67|526.27|528.67|526.27|528.31|525.91|0
1627460330000|2021-07-28 08:18:50|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627460340000|2021-07-28 08:19:00|528.39|525.99|528.31|525.91|528.49|526.09|528.31|525.91|0
1627460350000|2021-07-28 08:19:10|528.13|525.73|528.13|525.73|528.21|525.81|528.13|525.73|0
1627460360000|2021-07-28 08:19:20|528.03|525.63|527.95|525.55|528.13|525.73|527.95|525.55|0
1627460370000|2021-07-28 08:19:30|528.03|525.63|528.13|525.73|528.13|525.73|527.95|525.55|0
1627460380000|2021-07-28 08:19:40|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1627460390000|2021-07-28 08:19:50|528.67|526.27|528.49|526.09|528.67|526.27|528.49|526.09|0
1627460400000|2021-07-28 08:20:00|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627460410000|2021-07-28 08:20:10|528.39|525.99|528.13|525.73|528.39|525.99|528.13|525.73|0
1627460420000|2021-07-28 08:20:20|528.31|525.91|528.85|526.45|528.85|526.45|528.31|525.91|0
1627460440000|2021-07-28 08:20:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627460450000|2021-07-28 08:20:50|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627460460000|2021-07-28 08:21:00|529.57|527.17|529.21|526.81|529.57|527.17|529.21|526.81|0
1627460470000|2021-07-28 08:21:10|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627460480000|2021-07-28 08:21:20|529.57|527.17|529.48|527.08|529.57|527.17|529.39|526.99|0
1627460490000|2021-07-28 08:21:30|529.57|527.17|529.48|527.08|529.57|527.17|529.39|526.99|0
1627460500000|2021-07-28 08:21:40|529.39|526.99|529.57|527.17|529.57|527.17|529.39|526.99|0
1627460510000|2021-07-28 08:21:50|529.39|526.99|529.57|527.17|529.57|527.17|529.39|526.99|0
1627460520000|2021-07-28 08:22:00|529.75|527.35|529.75|527.35|529.94|527.54|529.75|527.35|0
1627460530000|2021-07-28 08:22:10|530.34|527.94|530.16|527.76|530.34|527.94|530.16|527.76|0
1627460540000|2021-07-28 08:22:20|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1627460550000|2021-07-28 08:22:30|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1627460560000|2021-07-28 08:22:40|530.12|527.72|529.85|527.45|530.12|527.72|529.85|527.45|0
1627460570000|2021-07-28 08:22:50|529.94|527.54|529.94|527.54|529.94|527.54|529.76|527.36|0
1627460580000|2021-07-28 08:23:00|529.85|527.45|529.94|527.54|529.94|527.54|529.85|527.45|0
1627460590000|2021-07-28 08:23:10|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1627460600000|2021-07-28 08:23:20|529.94|527.54|529.85|527.45|529.94|527.54|529.85|527.45|0
1627460610000|2021-07-28 08:23:30|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1627460620000|2021-07-28 08:23:40|530.03|527.63|529.76|527.36|530.12|527.72|529.76|527.36|0
1627460630000|2021-07-28 08:23:50|529.94|527.54|529.76|527.36|529.94|527.54|529.76|527.36|0
1627460640000|2021-07-28 08:24:00|529.94|527.54|529.94|527.54|529.94|527.54|529.84|527.44|0
1627460650000|2021-07-28 08:24:10|529.84|527.44|529.94|527.54|529.94|527.54|529.84|527.44|0
1627460660000|2021-07-28 08:24:20|530.12|527.72|529.94|527.54|530.12|527.72|529.94|527.54|0
1627460670000|2021-07-28 08:24:30|529.76|527.36|529.76|527.36|529.84|527.44|529.76|527.36|0
1627460680000|2021-07-28 08:24:40|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1627460690000|2021-07-28 08:24:50|529.84|527.44|529.58|527.18|529.84|527.44|529.58|527.18|0
1627460700000|2021-07-28 08:25:00|529.4|527|529.4|527|529.4|527|529.4|527|0
1627460710000|2021-07-28 08:25:10|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1627460720000|2021-07-28 08:25:20|529.3|526.9|529.3|526.9|529.3|526.9|529.3|526.9|0
1627460730000|2021-07-28 08:25:30|529.21|526.81|529.21|526.81|529.3|526.9|529.21|526.81|0
1627460740000|2021-07-28 08:25:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627460750000|2021-07-28 08:25:50|529.21|526.81|529.3|526.9|529.39|526.99|529.21|526.81|0
1627460760000|2021-07-28 08:26:00|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627460770000|2021-07-28 08:26:10|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627460780000|2021-07-28 08:26:20|529.48|527.08|529.39|526.99|529.48|527.08|529.39|526.99|0
1627460790000|2021-07-28 08:26:30|529.48|527.08|529.58|527.18|529.58|527.18|529.48|527.08|0
1627460800000|2021-07-28 08:26:40|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627460810000|2021-07-28 08:26:50|529.3|526.9|529.39|526.99|529.39|526.99|529.3|526.9|0
1627460820000|2021-07-28 08:27:00|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627460830000|2021-07-28 08:27:10|529.48|527.08|529.39|526.99|529.48|527.08|529.39|526.99|0
1627460840000|2021-07-28 08:27:20|529.21|526.81|529.39|526.99|529.39|526.99|529.21|526.81|0
1627460850000|2021-07-28 08:27:30|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627460860000|2021-07-28 08:27:40|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627460870000|2021-07-28 08:27:50|529.48|527.08|529.39|526.99|529.48|527.08|529.39|526.99|0
1627460880000|2021-07-28 08:28:00|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1627460890000|2021-07-28 08:28:10|529.39|526.99|529.58|527.18|529.58|527.18|529.39|526.99|0
1627460900000|2021-07-28 08:28:20|529.48|527.08|529.39|526.99|529.48|527.08|529.39|526.99|0
1627460910000|2021-07-28 08:28:30|529.58|527.18|529.39|526.99|529.58|527.18|529.39|526.99|0
1627460920000|2021-07-28 08:28:40|529.57|527.17|529.57|527.17|529.57|527.17|529.39|526.99|0
1627460950000|2021-07-28 08:29:10|529.66|527.26|529.57|527.17|529.66|527.26|529.57|527.17|0
1627460960000|2021-07-28 08:29:20|529.76|527.36|529.76|527.36|529.76|527.36|529.76|527.36|0
1627460970000|2021-07-28 08:29:30|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1627460980000|2021-07-28 08:29:40|530.12|527.72|529.94|527.54|530.12|527.72|529.94|527.54|0
1627460990000|2021-07-28 08:29:50|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1627461000000|2021-07-28 08:30:00|530.3|527.9|530.48|528.08|530.48|528.08|530.3|527.9|0
1627461010000|2021-07-28 08:30:10|530.66|528.26|530.48|528.08|530.66|528.26|530.48|528.08|0
1627461020000|2021-07-28 08:30:20|530.66|528.26|530.66|528.26|530.66|528.26|530.48|528.08|0
1627461040000|2021-07-28 08:30:40|531.02|528.62|530.84|528.44|531.02|528.62|530.84|528.44|0
1627461050000|2021-07-28 08:30:50|531.02|528.62|530.66|528.26|531.02|528.62|530.66|528.26|0
1627461060000|2021-07-28 08:31:00|530.75|528.35|530.66|528.26|530.75|528.35|530.66|528.26|0
1627461070000|2021-07-28 08:31:10|530.75|528.35|530.84|528.44|530.84|528.44|530.75|528.35|0
1627461080000|2021-07-28 08:31:20|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1627461090000|2021-07-28 08:31:30|530.66|528.26|531.02|528.62|531.02|528.62|530.66|528.26|0
1627461100000|2021-07-28 08:31:40|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627461110000|2021-07-28 08:31:50|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1627461120000|2021-07-28 08:32:00|531.57|529.17|531.39|528.99|531.57|529.17|531.39|528.99|0
1627461130000|2021-07-28 08:32:10|531.57|529.17|531.75|529.35|531.75|529.35|531.57|529.17|0
1627461140000|2021-07-28 08:32:20|531.57|529.17|531.65|529.25|531.65|529.25|531.57|529.17|0
1627461150000|2021-07-28 08:32:30|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1627461160000|2021-07-28 08:32:40|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627461180000|2021-07-28 08:33:00|531.75|529.35|531.65|529.25|531.75|529.35|531.57|529.17|0
1627461190000|2021-07-28 08:33:10|531.75|529.35|531.93|529.53|531.93|529.53|531.75|529.35|0
1627461200000|2021-07-28 08:33:20|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1627461210000|2021-07-28 08:33:30|531.93|529.53|531.57|529.17|531.93|529.53|531.57|529.17|0
1627461220000|2021-07-28 08:33:40|531.75|529.35|531.75|529.35|531.75|529.35|531.57|529.17|0
1627461230000|2021-07-28 08:33:50|531.57|529.17|531.39|528.99|531.57|529.17|531.39|528.99|0
1627461240000|2021-07-28 08:34:00|531.57|529.17|531.47|529.07|531.57|529.17|531.47|529.07|0
1627461250000|2021-07-28 08:34:10|531.57|529.17|531.57|529.17|531.57|529.17|531.39|528.99|0
1627461260000|2021-07-28 08:34:20|531.65|529.25|531.75|529.35|531.93|529.53|531.65|529.25|0
1627461270000|2021-07-28 08:34:30|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627461280000|2021-07-28 08:34:40|531.65|529.25|531.38|528.98|531.65|529.25|531.38|528.98|0
1627461290000|2021-07-28 08:34:50|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627461300000|2021-07-28 08:35:00|531.02|528.62|531.02|528.62|531.02|528.62|531.02|528.62|0
1627461310000|2021-07-28 08:35:10|530.84|528.44|531.02|528.62|531.02|528.62|530.84|528.44|0
1627461320000|2021-07-28 08:35:20|530.84|528.44|531.02|528.62|531.02|528.62|530.84|528.44|0
1627461330000|2021-07-28 08:35:30|531.38|528.98|531.29|528.89|531.38|528.98|531.2|528.8|0
1627461340000|2021-07-28 08:35:40|531.2|528.8|531.38|528.98|531.47|529.07|531.2|528.8|0
1627461350000|2021-07-28 08:35:50|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627461360000|2021-07-28 08:36:00|531.65|529.25|531.57|529.17|531.65|529.25|531.57|529.17|0
1627461380000|2021-07-28 08:36:20|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1627461390000|2021-07-28 08:36:30|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627461400000|2021-07-28 08:36:40|531.65|529.25|531.93|529.53|531.93|529.53|531.65|529.25|0
1627461410000|2021-07-28 08:36:50|531.57|529.17|531.57|529.17|531.57|529.17|531.38|528.98|0
1627461420000|2021-07-28 08:37:00|531.38|528.98|531.38|528.98|531.47|529.07|531.38|528.98|0
1627461430000|2021-07-28 08:37:10|531.2|528.8|531.38|528.98|531.38|528.98|531.2|528.8|0
1627461450000|2021-07-28 08:37:30|531.57|529.17|531.38|528.98|531.57|529.17|531.38|528.98|0
1627461470000|2021-07-28 08:37:50|531.75|529.35|531.56|529.16|531.75|529.35|531.56|529.16|0
1627461480000|2021-07-28 08:38:00|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1627461490000|2021-07-28 08:38:10|531.56|529.16|531.75|529.35|531.75|529.35|531.56|529.16|0
1627461510000|2021-07-28 08:38:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1627461530000|2021-07-28 08:38:50|531.75|529.35|531.93|529.53|531.93|529.53|531.75|529.35|0
1627461540000|2021-07-28 08:39:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1627461550000|2021-07-28 08:39:10|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1627461560000|2021-07-28 08:39:20|532.11|529.71|531.93|529.53|532.11|529.71|531.83|529.43|0
1627461590000|2021-07-28 08:39:50|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1627461600000|2021-07-28 08:40:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1627461610000|2021-07-28 08:40:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1627461620000|2021-07-28 08:40:20|532.56|530.16|532.65|530.25|532.65|530.25|532.56|530.16|0
1627461630000|2021-07-28 08:40:30|532.47|530.07|532.47|530.07|532.47|530.07|532.29|529.89|0
1627461640000|2021-07-28 08:40:40|532.29|529.89|532.29|529.89|532.47|530.07|532.29|529.89|0
1627461650000|2021-07-28 08:40:50|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1627461670000|2021-07-28 08:41:10|532.11|529.71|532.29|529.89|532.29|529.89|532.11|529.71|0
1627461680000|2021-07-28 08:41:20|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1627461690000|2021-07-28 08:41:30|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1627461700000|2021-07-28 08:41:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1627461710000|2021-07-28 08:41:50|532.01|529.61|531.93|529.53|532.11|529.71|531.93|529.53|0
1627461720000|2021-07-28 08:42:00|531.74|529.34|531.74|529.34|531.83|529.43|531.74|529.34|0
1627461740000|2021-07-28 08:42:20|531.56|529.16|531.56|529.16|531.74|529.34|531.56|529.16|0
1627461750000|2021-07-28 08:42:30|531.65|529.25|531.56|529.16|531.74|529.34|531.56|529.16|0
1627461770000|2021-07-28 08:42:50|531.74|529.34|531.74|529.34|532.01|529.61|531.74|529.34|0
1627461780000|2021-07-28 08:43:00|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1627461790000|2021-07-28 08:43:10|531.83|529.43|531.56|529.16|531.83|529.43|531.56|529.16|0
1627461800000|2021-07-28 08:43:20|531.38|528.98|531.2|528.8|531.38|528.98|531.2|528.8|0
1627461810000|2021-07-28 08:43:30|531.29|528.89|531.2|528.8|531.29|528.89|531.2|528.8|0
1627461820000|2021-07-28 08:43:40|531.11|528.71|531.2|528.8|531.2|528.8|531.11|528.71|0
1627461850000|2021-07-28 08:44:10|531.56|529.16|531.2|528.8|531.56|529.16|531.2|528.8|0
1627461900000|2021-07-28 08:45:00|531.29|528.89|531.38|528.98|531.38|528.98|531.2|528.8|0
1627461910000|2021-07-28 08:45:10|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627461930000|2021-07-28 08:45:30|531.02|528.62|531.38|528.98|531.38|528.98|531.02|528.62|0
1627461950000|2021-07-28 08:45:50|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1627461960000|2021-07-28 08:46:00|531.92|529.52|532.11|529.71|532.11|529.71|531.92|529.52|0
1627461970000|2021-07-28 08:46:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1627461980000|2021-07-28 08:46:20|531.74|529.34|531.92|529.52|531.92|529.52|531.74|529.34|0
1627462000000|2021-07-28 08:46:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1627462010000|2021-07-28 08:46:50|531.92|529.52|532.01|529.61|532.01|529.61|531.92|529.52|0
1627462020000|2021-07-28 08:47:00|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1627462030000|2021-07-28 08:47:10|531.56|529.16|531.47|529.07|531.56|529.16|531.47|529.07|0
1627462040000|2021-07-28 08:47:20|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1627462050000|2021-07-28 08:47:30|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1627462060000|2021-07-28 08:47:40|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1627462070000|2021-07-28 08:47:50|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1627462080000|2021-07-28 08:48:00|531.74|529.34|531.74|529.34|531.74|529.34|531.56|529.16|0
1627462090000|2021-07-28 08:48:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1627462100000|2021-07-28 08:48:20|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1627462120000|2021-07-28 08:48:40|531.65|529.25|531.56|529.16|531.65|529.25|531.56|529.16|0
1627462130000|2021-07-28 08:48:50|531.38|528.98|531.74|529.34|531.74|529.34|531.38|528.98|0
1627462140000|2021-07-28 08:49:00|531.92|529.52|532.1|529.7|532.1|529.7|531.92|529.52|0
1627462150000|2021-07-28 08:49:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1627462160000|2021-07-28 08:49:20|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1627462180000|2021-07-28 08:49:40|531.92|529.52|531.92|529.52|531.92|529.52|531.74|529.34|0
1627462190000|2021-07-28 08:49:50|532.01|529.61|531.92|529.52|532.01|529.61|531.92|529.52|0
1627462200000|2021-07-28 08:50:00|532.1|529.7|531.92|529.52|532.1|529.7|531.92|529.52|0
1627462220000|2021-07-28 08:50:20|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1627462230000|2021-07-28 08:50:30|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1627462240000|2021-07-28 08:50:40|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1627462250000|2021-07-28 08:50:50|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1627462260000|2021-07-28 08:51:00|532.47|530.07|532.47|530.07|532.47|530.07|532.37|529.97|0
1627462270000|2021-07-28 08:51:10|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1627462280000|2021-07-28 08:51:20|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1627462290000|2021-07-28 08:51:30|532.55|530.15|532.47|530.07|532.65|530.25|532.47|530.07|0
1627462300000|2021-07-28 08:51:40|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1627462310000|2021-07-28 08:51:50|532.47|530.07|532.37|529.97|532.47|530.07|532.37|529.97|0
1627462320000|2021-07-28 08:52:00|532.47|530.07|532.1|529.7|532.47|530.07|532.1|529.7|0
1627462340000|2021-07-28 08:52:20|532.29|529.89|532.1|529.7|532.29|529.89|532.1|529.7|0
1627462370000|2021-07-28 08:52:50|532.28|529.88|532.1|529.7|532.28|529.88|532.1|529.7|0
1627462380000|2021-07-28 08:53:00|532.28|529.88|532.1|529.7|532.28|529.88|532.1|529.7|0
1627462400000|2021-07-28 08:53:20|532.28|529.88|532.47|530.07|532.47|530.07|532.28|529.88|0
1627462410000|2021-07-28 08:53:30|532.37|529.97|532.28|529.88|532.47|530.07|532.28|529.88|0
1627462420000|2021-07-28 08:53:40|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1627462430000|2021-07-28 08:53:50|532.28|529.88|532.47|530.07|532.47|530.07|532.28|529.88|0
1627462440000|2021-07-28 08:54:00|532.28|529.88|532.47|530.07|532.47|530.07|532.28|529.88|0
1627462450000|2021-07-28 08:54:10|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1627462460000|2021-07-28 08:54:20|532.47|530.07|532.65|530.25|532.65|530.25|532.47|530.07|0
1627462470000|2021-07-28 08:54:30|532.55|530.15|532.65|530.25|532.65|530.25|532.55|530.15|0
1627462490000|2021-07-28 08:54:50|532.73|530.33|532.83|530.43|532.83|530.43|532.65|530.25|0
1627462500000|2021-07-28 08:55:00|533.01|530.61|533.19|530.79|533.19|530.79|533.01|530.61|0
1627462510000|2021-07-28 08:55:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627462520000|2021-07-28 08:55:20|533.28|530.88|533.37|530.97|533.56|531.16|533.28|530.88|0
1627462530000|2021-07-28 08:55:30|533.46|531.06|533.55|531.15|533.74|531.34|533.46|531.06|0
1627462540000|2021-07-28 08:55:40|533.64|531.24|533.74|531.34|533.74|531.34|533.64|531.24|0
1627462550000|2021-07-28 08:55:50|533.55|531.15|533.37|530.97|533.55|531.15|533.37|530.97|0
1627462560000|2021-07-28 08:56:00|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1627462570000|2021-07-28 08:56:10|533.46|531.06|533.55|531.15|533.55|531.15|533.46|531.06|0
1627462590000|2021-07-28 08:56:30|533.74|531.34|533.92|531.52|533.92|531.52|533.74|531.34|0
1627462600000|2021-07-28 08:56:40|533.82|531.42|533.92|531.52|533.92|531.52|533.82|531.42|0
1627462610000|2021-07-28 08:56:50|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1627462620000|2021-07-28 08:57:00|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1627462630000|2021-07-28 08:57:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627462640000|2021-07-28 08:57:20|533.19|530.79|533.37|530.97|533.37|530.97|533.19|530.79|0
1627462660000|2021-07-28 08:57:40|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1627462680000|2021-07-28 08:58:00|533.46|531.06|533.55|531.15|533.55|531.15|533.46|531.06|0
1627462690000|2021-07-28 08:58:10|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627462710000|2021-07-28 08:58:30|533.55|531.15|533.74|531.34|533.74|531.34|533.55|531.15|0
1627462720000|2021-07-28 08:58:40|533.64|531.24|533.55|531.15|533.64|531.24|533.55|531.15|0
1627462760000|2021-07-28 08:59:20|533.46|531.06|533.55|531.15|533.55|531.15|533.46|531.06|0
1627462790000|2021-07-28 08:59:50|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1627462800000|2021-07-28 09:00:00|533.55|531.15|533.55|531.15|533.64|531.24|533.55|531.15|0
1627462810000|2021-07-28 09:00:10|533.73|531.33|533.55|531.15|533.73|531.33|533.55|531.15|0
1627462820000|2021-07-28 09:00:20|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1627462840000|2021-07-28 09:00:40|533.64|531.24|533.73|531.33|533.73|531.33|533.64|531.24|0
1627462850000|2021-07-28 09:00:50|533.64|531.24|533.55|531.15|533.64|531.24|533.55|531.15|0
1627462860000|2021-07-28 09:01:00|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1627462870000|2021-07-28 09:01:10|533.28|530.88|533.01|530.61|533.28|530.88|533.01|530.61|0
1627462880000|2021-07-28 09:01:20|532.83|530.43|532.83|530.43|532.83|530.43|532.83|530.43|0
1627462890000|2021-07-28 09:01:30|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1627462900000|2021-07-28 09:01:40|533.19|530.79|533.19|530.79|533.19|530.79|533.19|530.79|0
1627462910000|2021-07-28 09:01:50|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1627462920000|2021-07-28 09:02:00|532.83|530.43|532.64|530.24|532.83|530.43|532.64|530.24|0
1627462940000|2021-07-28 09:02:20|533.01|530.61|532.91|530.51|533.01|530.61|532.83|530.43|0
1627462950000|2021-07-28 09:02:30|532.83|530.43|532.83|530.43|532.91|530.51|532.83|530.43|0
1627462960000|2021-07-28 09:02:40|532.91|530.51|532.91|530.51|533.01|530.61|532.91|530.51|0
1627462970000|2021-07-28 09:02:50|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627462980000|2021-07-28 09:03:00|532.37|529.97|532.46|530.06|532.46|530.06|532.37|529.97|0
1627462990000|2021-07-28 09:03:10|532.64|530.24|532.55|530.15|532.64|530.24|532.55|530.15|0
1627463000000|2021-07-28 09:03:20|532.64|530.24|532.46|530.06|532.83|530.43|532.46|530.06|0
1627463010000|2021-07-28 09:03:30|532.83|530.43|532.83|530.43|532.83|530.43|532.83|530.43|0
1627463020000|2021-07-28 09:03:40|532.64|530.24|532.83|530.43|532.83|530.43|532.64|530.24|0
1627463040000|2021-07-28 09:04:00|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463050000|2021-07-28 09:04:10|532.83|530.43|533.01|530.61|533.01|530.61|532.83|530.43|0
1627463060000|2021-07-28 09:04:20|533.09|530.69|533.01|530.61|533.09|530.69|533.01|530.61|0
1627463080000|2021-07-28 09:04:40|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463090000|2021-07-28 09:04:50|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1627463110000|2021-07-28 09:05:10|533.19|530.79|533.09|530.69|533.19|530.79|533.01|530.61|0
1627463120000|2021-07-28 09:05:20|533.01|530.61|533.01|530.61|533.19|530.79|532.91|530.51|0
1627463130000|2021-07-28 09:05:30|532.91|530.51|533.01|530.61|533.01|530.61|532.91|530.51|0
1627463190000|2021-07-28 09:06:30|532.91|530.51|533.01|530.61|533.01|530.61|532.91|530.51|0
1627463240000|2021-07-28 09:07:20|532.82|530.42|532.82|530.42|532.91|530.51|532.64|530.24|0
1627463250000|2021-07-28 09:07:30|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463260000|2021-07-28 09:07:40|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463270000|2021-07-28 09:07:50|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463280000|2021-07-28 09:08:00|532.55|530.15|532.64|530.24|532.64|530.24|532.55|530.15|0
1627463290000|2021-07-28 09:08:10|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463300000|2021-07-28 09:08:20|532.64|530.24|532.82|530.42|532.82|530.42|532.64|530.24|0
1627463310000|2021-07-28 09:08:30|533|530.6|533|530.6|533|530.6|533|530.6|0
1627463320000|2021-07-28 09:08:40|532.91|530.51|533|530.6|533|530.6|532.91|530.51|0
1627463330000|2021-07-28 09:08:50|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627463340000|2021-07-28 09:09:00|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1627463360000|2021-07-28 09:09:20|532.1|529.7|532.18|529.78|532.28|529.88|532.1|529.7|0
1627463370000|2021-07-28 09:09:30|532.28|529.88|532.28|529.88|532.46|530.06|532.28|529.88|0
1627463390000|2021-07-28 09:09:50|532.46|530.06|532.28|529.88|532.46|530.06|532.28|529.88|0
1627463400000|2021-07-28 09:10:00|532.46|530.06|532.55|530.15|532.64|530.24|532.46|530.06|0
1627463410000|2021-07-28 09:10:10|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463420000|2021-07-28 09:10:20|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463430000|2021-07-28 09:10:30|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463440000|2021-07-28 09:10:40|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627463480000|2021-07-28 09:11:20|532.55|530.15|532.46|530.06|532.64|530.24|532.46|530.06|0
1627463490000|2021-07-28 09:11:30|532.28|529.88|532.46|530.06|532.46|530.06|532.28|529.88|0
1627463510000|2021-07-28 09:11:50|532.55|530.15|532.46|530.06|532.55|530.15|532.46|530.06|0
1627463540000|2021-07-28 09:12:20|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463550000|2021-07-28 09:12:30|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463560000|2021-07-28 09:12:40|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1627463570000|2021-07-28 09:12:50|532.36|529.96|532.28|529.88|532.36|529.96|532.28|529.88|0
1627463580000|2021-07-28 09:13:00|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463590000|2021-07-28 09:13:10|532.28|529.88|532.28|529.88|532.46|530.06|532.28|529.88|0
1627463610000|2021-07-28 09:13:30|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463630000|2021-07-28 09:13:50|532.28|529.88|532.28|529.88|532.46|530.06|532.28|529.88|0
1627463640000|2021-07-28 09:14:00|532.46|530.06|532.28|529.88|532.46|530.06|532.28|529.88|0
1627463660000|2021-07-28 09:14:20|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463670000|2021-07-28 09:14:30|532.36|529.96|532.46|530.06|532.46|530.06|532.28|529.88|0
1627463680000|2021-07-28 09:14:40|532.36|529.96|532.28|529.88|532.36|529.96|532.28|529.88|0
1627463690000|2021-07-28 09:14:50|532.46|530.06|532.36|529.96|532.46|530.06|532.28|529.88|0
1627463700000|2021-07-28 09:15:00|532.46|530.06|532.64|530.24|532.64|530.24|532.46|530.06|0
1627463720000|2021-07-28 09:15:20|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463730000|2021-07-28 09:15:30|532.64|530.24|532.64|530.24|532.82|530.42|532.64|530.24|0
1627463740000|2021-07-28 09:15:40|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627463750000|2021-07-28 09:15:50|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463790000|2021-07-28 09:16:30|532.73|530.33|533|530.6|533|530.6|532.73|530.33|0
1627463800000|2021-07-28 09:16:40|533.18|530.78|533.18|530.78|533.18|530.78|533.18|530.78|0
1627463820000|2021-07-28 09:17:00|533|530.6|533.36|530.96|533.36|530.96|533|530.6|0
1627463840000|2021-07-28 09:17:20|533.18|530.78|532.82|530.42|533.18|530.78|532.82|530.42|0
1627463850000|2021-07-28 09:17:30|532.91|530.51|532.91|530.51|532.91|530.51|532.91|530.51|0
1627463860000|2021-07-28 09:17:40|532.82|530.42|532.82|530.42|532.91|530.51|532.82|530.42|0
1627463870000|2021-07-28 09:17:50|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1627463890000|2021-07-28 09:18:10|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1627463900000|2021-07-28 09:18:20|532.54|530.14|532.64|530.24|532.64|530.24|532.54|530.14|0
1627463910000|2021-07-28 09:18:30|532.46|530.06|532.27|529.87|532.54|530.14|532.27|529.87|0
1627463920000|2021-07-28 09:18:40|532.18|529.78|532.27|529.87|532.27|529.87|532.18|529.78|0
1627463930000|2021-07-28 09:18:50|532.09|529.69|532.18|529.78|532.18|529.78|532.09|529.69|0
1627463940000|2021-07-28 09:19:00|532.09|529.69|532.27|529.87|532.27|529.87|532.09|529.69|0
1627463950000|2021-07-28 09:19:10|532.36|529.96|532.36|529.96|532.36|529.96|532.27|529.87|0
1627463960000|2021-07-28 09:19:20|532.46|530.06|532.54|530.14|532.64|530.24|532.46|530.06|0
1627463970000|2021-07-28 09:19:30|532.64|530.24|532.27|529.87|532.64|530.24|532.27|529.87|0
1627463980000|2021-07-28 09:19:40|532.36|529.96|532.27|529.87|532.46|530.06|532.27|529.87|0
1627463990000|2021-07-28 09:19:50|532.36|529.96|532.46|530.06|532.46|530.06|532.27|529.87|0
1627464000000|2021-07-28 09:20:00|532.36|529.96|532.27|529.87|532.36|529.96|532.27|529.87|0
1627464010000|2021-07-28 09:20:10|532.18|529.78|532.27|529.87|532.27|529.87|532.09|529.69|0
1627464020000|2021-07-28 09:20:20|532.36|529.96|532.46|530.06|532.54|530.14|532.27|529.87|0
1627464030000|2021-07-28 09:20:30|532.64|530.24|532.46|530.06|532.64|530.24|532.46|530.06|0
1627464050000|2021-07-28 09:20:50|532.36|529.96|532.46|530.06|532.46|530.06|532.36|529.96|0
1627464060000|2021-07-28 09:21:00|532.27|529.87|532.09|529.69|532.27|529.87|532.09|529.69|0
1627464070000|2021-07-28 09:21:10|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627464080000|2021-07-28 09:21:20|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627464090000|2021-07-28 09:21:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627464100000|2021-07-28 09:21:40|532.09|529.69|532.09|529.69|532.09|529.69|532|529.6|0
1627464120000|2021-07-28 09:22:00|532.27|529.87|532.09|529.69|532.27|529.87|532.09|529.69|0
1627464140000|2021-07-28 09:22:20|532.18|529.78|532.09|529.69|532.27|529.87|532.09|529.69|0
1627464170000|2021-07-28 09:22:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627464180000|2021-07-28 09:23:00|532.18|529.78|532.27|529.87|532.27|529.87|532.18|529.78|0
1627464200000|2021-07-28 09:23:20|532.09|529.69|532.18|529.78|532.18|529.78|532.09|529.69|0
1627464210000|2021-07-28 09:23:30|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627464220000|2021-07-28 09:23:40|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627464230000|2021-07-28 09:23:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627464240000|2021-07-28 09:24:00|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627464250000|2021-07-28 09:24:10|532.18|529.78|531.91|529.51|532.27|529.87|531.91|529.51|0
1627464260000|2021-07-28 09:24:20|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1627464270000|2021-07-28 09:24:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627464290000|2021-07-28 09:24:50|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1627464310000|2021-07-28 09:25:10|532|529.6|532.09|529.69|532.09|529.69|532|529.6|0
1627464320000|2021-07-28 09:25:20|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464340000|2021-07-28 09:25:40|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464350000|2021-07-28 09:25:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1627464360000|2021-07-28 09:26:00|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1627464370000|2021-07-28 09:26:10|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1627464380000|2021-07-28 09:26:20|532.09|529.69|532.27|529.87|532.27|529.87|532.09|529.69|0
1627464390000|2021-07-28 09:26:30|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627464400000|2021-07-28 09:26:40|532|529.6|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464410000|2021-07-28 09:26:50|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464420000|2021-07-28 09:27:00|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464430000|2021-07-28 09:27:10|531.91|529.51|532.09|529.69|532.09|529.69|531.91|529.51|0
1627464440000|2021-07-28 09:27:20|532.27|529.87|532.45|530.05|532.45|530.05|532.27|529.87|0
1627464450000|2021-07-28 09:27:30|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627464460000|2021-07-28 09:27:40|532.27|529.87|532.09|529.69|532.27|529.87|532.09|529.69|0
1627464470000|2021-07-28 09:27:50|532.27|529.87|532.45|530.05|532.45|530.05|532.27|529.87|0
1627464480000|2021-07-28 09:28:00|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1627464490000|2021-07-28 09:28:10|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1627464500000|2021-07-28 09:28:20|532.63|530.23|532.82|530.42|532.82|530.42|532.63|530.23|0
1627464510000|2021-07-28 09:28:30|533|530.6|533|530.6|533|530.6|533|530.6|0
1627464530000|2021-07-28 09:28:50|533.08|530.68|533|530.6|533.18|530.78|533|530.6|0
1627464540000|2021-07-28 09:29:00|533.18|530.78|533.18|530.78|533.18|530.78|533.18|530.78|0
1627464550000|2021-07-28 09:29:10|533|530.6|533.08|530.68|533.18|530.78|533|530.6|0
1627464560000|2021-07-28 09:29:20|533|530.6|533.18|530.78|533.18|530.78|533|530.6|0
1627464570000|2021-07-28 09:29:30|533|530.6|532.82|530.42|533|530.6|532.82|530.42|0
1627464600000|2021-07-28 09:30:00|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1627464630000|2021-07-28 09:30:30|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1627464640000|2021-07-28 09:30:40|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1627464660000|2021-07-28 09:31:00|533|530.6|533|530.6|533|530.6|533|530.6|0
1627464670000|2021-07-28 09:31:10|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1627464680000|2021-07-28 09:31:20|532.9|530.5|532.81|530.41|532.9|530.5|532.81|530.41|0
1627464700000|2021-07-28 09:31:40|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1627464710000|2021-07-28 09:31:50|532.81|530.41|532.81|530.41|532.81|530.41|532.63|530.23|0
1627464720000|2021-07-28 09:32:00|533|530.6|532.9|530.5|533|530.6|532.9|530.5|0
1627464730000|2021-07-28 09:32:10|532.81|530.41|532.9|530.5|532.9|530.5|532.81|530.41|0
1627464740000|2021-07-28 09:32:20|532.81|530.41|532.81|530.41|532.81|530.41|532.63|530.23|0
1627464750000|2021-07-28 09:32:30|532.72|530.32|532.81|530.41|532.81|530.41|532.63|530.23|0
1627464760000|2021-07-28 09:32:40|532.72|530.32|532.63|530.23|532.72|530.32|532.63|530.23|0
1627464770000|2021-07-28 09:32:50|532.45|530.05|532.63|530.23|532.63|530.23|532.45|530.05|0
1627464780000|2021-07-28 09:33:00|532.45|530.05|532.45|530.05|532.45|530.05|532.45|530.05|0
1627464800000|2021-07-28 09:33:20|532.63|530.23|532.63|530.23|532.63|530.23|532.54|530.14|0
1627464810000|2021-07-28 09:33:30|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1627464820000|2021-07-28 09:33:40|532.72|530.32|532.45|530.05|532.72|530.32|532.45|530.05|0
1627464830000|2021-07-28 09:33:50|532.63|530.23|532.45|530.05|532.63|530.23|532.45|530.05|0
1627464840000|2021-07-28 09:34:00|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1627464850000|2021-07-28 09:34:10|532.45|530.05|532.45|530.05|532.45|530.05|532.45|530.05|0
1627464880000|2021-07-28 09:34:40|532.27|529.87|532.36|529.96|532.36|529.96|532.27|529.87|0
1627464890000|2021-07-28 09:34:50|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627464900000|2021-07-28 09:35:00|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1627464910000|2021-07-28 09:35:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1627464920000|2021-07-28 09:35:20|531.81|529.41|531.91|529.51|531.91|529.51|531.72|529.32|0
1627464940000|2021-07-28 09:35:40|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627464950000|2021-07-28 09:35:50|532.36|529.96|532.45|530.05|532.45|530.05|532.36|529.96|0
1627464960000|2021-07-28 09:36:00|532.36|529.96|532.45|530.05|532.45|530.05|532.27|529.87|0
1627464970000|2021-07-28 09:36:10|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627464980000|2021-07-28 09:36:20|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627464990000|2021-07-28 09:36:30|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627465000000|2021-07-28 09:36:40|532.09|529.69|532.09|529.69|532.09|529.69|532.09|529.69|0
1627465010000|2021-07-28 09:36:50|531.99|529.59|531.9|529.5|531.99|529.59|531.9|529.5|0
1627465020000|2021-07-28 09:37:00|531.72|529.32|531.72|529.32|531.72|529.32|531.36|528.96|0
1627465030000|2021-07-28 09:37:10|531.63|529.23|531.36|528.96|531.63|529.23|531.36|528.96|0
1627465040000|2021-07-28 09:37:20|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1627465050000|2021-07-28 09:37:30|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1627465060000|2021-07-28 09:37:40|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1627465070000|2021-07-28 09:37:50|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1627465080000|2021-07-28 09:38:00|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1627465120000|2021-07-28 09:38:40|531.72|529.32|531.63|529.23|531.72|529.32|531.63|529.23|0
1627465130000|2021-07-28 09:38:50|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1627465140000|2021-07-28 09:39:00|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1627465150000|2021-07-28 09:39:10|531.72|529.32|531.72|529.32|531.72|529.32|531.63|529.23|0
1627465170000|2021-07-28 09:39:30|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1627465190000|2021-07-28 09:39:50|531.81|529.41|531.9|529.5|531.9|529.5|531.72|529.32|0
1627465210000|2021-07-28 09:40:10|532.08|529.68|531.9|529.5|532.08|529.68|531.9|529.5|0
1627465220000|2021-07-28 09:40:20|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465230000|2021-07-28 09:40:30|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1627465240000|2021-07-28 09:40:40|531.99|529.59|531.99|529.59|531.99|529.59|531.9|529.5|0
1627465250000|2021-07-28 09:40:50|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1627465260000|2021-07-28 09:41:00|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627465270000|2021-07-28 09:41:10|532.08|529.68|531.9|529.5|532.08|529.68|531.9|529.5|0
1627465280000|2021-07-28 09:41:20|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465310000|2021-07-28 09:41:50|531.99|529.59|532.08|529.68|532.08|529.68|531.9|529.5|0
1627465320000|2021-07-28 09:42:00|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1627465350000|2021-07-28 09:42:30|531.99|529.59|532.08|529.68|532.08|529.68|531.99|529.59|0
1627465360000|2021-07-28 09:42:40|531.9|529.5|531.72|529.32|531.9|529.5|531.72|529.32|0
1627465370000|2021-07-28 09:42:50|531.81|529.41|531.9|529.5|531.9|529.5|531.72|529.32|0
1627465390000|2021-07-28 09:43:10|531.99|529.59|531.72|529.32|531.99|529.59|531.72|529.32|0
1627465410000|2021-07-28 09:43:30|531.54|529.14|531.72|529.32|531.72|529.32|531.54|529.14|0
1627465420000|2021-07-28 09:43:40|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1627465440000|2021-07-28 09:44:00|531.36|528.96|531.54|529.14|531.54|529.14|531.36|528.96|0
1627465450000|2021-07-28 09:44:10|531.36|528.96|531.72|529.32|531.72|529.32|531.36|528.96|0
1627465460000|2021-07-28 09:44:20|531.63|529.23|531.54|529.14|531.63|529.23|531.54|529.14|0
1627465470000|2021-07-28 09:44:30|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1627465490000|2021-07-28 09:44:50|531.63|529.23|531.54|529.14|531.63|529.23|531.54|529.14|0
1627465510000|2021-07-28 09:45:10|531.72|529.32|531.54|529.14|531.72|529.32|531.54|529.14|0
1627465520000|2021-07-28 09:45:20|531.63|529.23|531.72|529.32|531.72|529.32|531.54|529.14|0
1627465540000|2021-07-28 09:45:40|531.54|529.14|531.54|529.14|531.72|529.32|531.54|529.14|0
1627465570000|2021-07-28 09:46:10|531.44|529.04|531.36|528.96|531.44|529.04|531.36|528.96|0
1627465580000|2021-07-28 09:46:20|531.54|529.14|531.36|528.96|531.54|529.14|531.36|528.96|0
1627465610000|2021-07-28 09:46:50|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1627465620000|2021-07-28 09:47:00|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1627465630000|2021-07-28 09:47:10|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1627465640000|2021-07-28 09:47:20|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1627465660000|2021-07-28 09:47:40|531.72|529.32|531.81|529.41|531.81|529.41|531.72|529.32|0
1627465670000|2021-07-28 09:47:50|531.72|529.32|531.9|529.5|531.9|529.5|531.72|529.32|0
1627465680000|2021-07-28 09:48:00|532.08|529.68|531.99|529.59|532.08|529.68|531.99|529.59|0
1627465690000|2021-07-28 09:48:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1627465710000|2021-07-28 09:48:30|531.81|529.41|531.9|529.5|531.9|529.5|531.81|529.41|0
1627465730000|2021-07-28 09:48:50|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465740000|2021-07-28 09:49:00|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1627465750000|2021-07-28 09:49:10|531.9|529.5|531.9|529.5|531.9|529.5|531.9|529.5|0
1627465810000|2021-07-28 09:50:10|531.99|529.59|532.26|529.86|532.26|529.86|531.99|529.59|0
1627465820000|2021-07-28 09:50:20|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465830000|2021-07-28 09:50:30|531.99|529.59|532.08|529.68|532.08|529.68|531.99|529.59|0
1627465840000|2021-07-28 09:50:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627465850000|2021-07-28 09:50:50|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465860000|2021-07-28 09:51:00|532.26|529.86|532.35|529.95|532.35|529.95|532.26|529.86|0
1627465870000|2021-07-28 09:51:10|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627465880000|2021-07-28 09:51:20|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627465890000|2021-07-28 09:51:30|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627465900000|2021-07-28 09:51:40|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627465910000|2021-07-28 09:51:50|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627465930000|2021-07-28 09:52:10|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627465940000|2021-07-28 09:52:20|531.9|529.5|532.08|529.68|532.08|529.68|531.9|529.5|0
1627465950000|2021-07-28 09:52:30|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627465970000|2021-07-28 09:52:50|532.17|529.77|532.17|529.77|532.17|529.77|532.08|529.68|0
1627465980000|2021-07-28 09:53:00|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627465990000|2021-07-28 09:53:10|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1627466020000|2021-07-28 09:53:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627466030000|2021-07-28 09:53:50|532.17|529.77|532.08|529.68|532.17|529.77|532.08|529.68|0
1627466040000|2021-07-28 09:54:00|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1627466050000|2021-07-28 09:54:10|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1627466060000|2021-07-28 09:54:20|532.53|530.13|532.62|530.22|532.62|530.22|532.53|530.13|0
1627466070000|2021-07-28 09:54:30|532.81|530.41|532.81|530.41|532.81|530.41|532.81|530.41|0
1627466080000|2021-07-28 09:54:40|532.99|530.59|532.81|530.41|532.99|530.59|532.81|530.41|0
1627466130000|2021-07-28 09:55:30|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1627466140000|2021-07-28 09:55:40|532.89|530.49|532.99|530.59|532.99|530.59|532.89|530.49|0
1627466170000|2021-07-28 09:56:10|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466190000|2021-07-28 09:56:30|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1627466200000|2021-07-28 09:56:40|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466220000|2021-07-28 09:57:00|532.89|530.49|532.99|530.59|532.99|530.59|532.8|530.4|0
1627466230000|2021-07-28 09:57:10|532.89|530.49|532.8|530.4|532.89|530.49|532.8|530.4|0
1627466240000|2021-07-28 09:57:20|532.99|530.59|532.89|530.49|532.99|530.59|532.89|530.49|0
1627466250000|2021-07-28 09:57:30|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1627466260000|2021-07-28 09:57:40|532.8|530.4|532.71|530.31|532.8|530.4|532.71|530.31|0
1627466270000|2021-07-28 09:57:50|532.8|530.4|532.71|530.31|532.8|530.4|532.71|530.31|0
1627466280000|2021-07-28 09:58:00|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1627466290000|2021-07-28 09:58:10|532.26|529.86|532.26|529.86|532.44|530.04|532.26|529.86|0
1627466300000|2021-07-28 09:58:20|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627466310000|2021-07-28 09:58:30|532.35|529.95|532.44|530.04|532.44|530.04|532.35|529.95|0
1627466330000|2021-07-28 09:58:50|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627466340000|2021-07-28 09:59:00|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627466350000|2021-07-28 09:59:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627466360000|2021-07-28 09:59:20|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1627466370000|2021-07-28 09:59:30|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627466390000|2021-07-28 09:59:50|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627466400000|2021-07-28 10:00:00|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627466410000|2021-07-28 10:00:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627466420000|2021-07-28 10:00:20|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1627466430000|2021-07-28 10:00:30|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466450000|2021-07-28 10:00:50|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1627466460000|2021-07-28 10:01:00|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466470000|2021-07-28 10:01:10|532.98|530.58|532.98|530.58|532.98|530.58|532.8|530.4|0
1627466480000|2021-07-28 10:01:20|532.8|530.4|532.8|530.4|532.98|530.58|532.8|530.4|0
1627466500000|2021-07-28 10:01:40|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627466510000|2021-07-28 10:01:50|532.8|530.4|532.71|530.31|532.8|530.4|532.71|530.31|0
1627466520000|2021-07-28 10:02:00|532.8|530.4|532.98|530.58|532.98|530.58|532.8|530.4|0
1627466570000|2021-07-28 10:02:50|533.17|530.77|533.17|530.77|533.17|530.77|532.98|530.58|0
1627466600000|2021-07-28 10:03:20|532.98|530.58|533.17|530.77|533.17|530.77|532.98|530.58|0
1627466610000|2021-07-28 10:03:30|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1627466630000|2021-07-28 10:03:50|532.62|530.22|532.62|530.22|532.62|530.22|532.53|530.13|0
1627466640000|2021-07-28 10:04:00|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1627466660000|2021-07-28 10:04:20|532.71|530.31|532.8|530.4|532.8|530.4|532.71|530.31|0
1627466670000|2021-07-28 10:04:30|532.62|530.22|532.8|530.4|532.8|530.4|532.62|530.22|0
1627466710000|2021-07-28 10:05:10|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627466720000|2021-07-28 10:05:20|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466770000|2021-07-28 10:06:10|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627466800000|2021-07-28 10:06:40|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466850000|2021-07-28 10:07:30|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627466860000|2021-07-28 10:07:40|532.8|530.4|532.62|530.22|532.8|530.4|532.62|530.22|0
1627466890000|2021-07-28 10:08:10|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627466910000|2021-07-28 10:08:30|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1627466990000|2021-07-28 10:09:50|532.62|530.22|532.25|529.85|532.62|530.22|532.25|529.85|0
1627467010000|2021-07-28 10:10:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627467020000|2021-07-28 10:10:20|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1627467030000|2021-07-28 10:10:30|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1627467040000|2021-07-28 10:10:40|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1627467050000|2021-07-28 10:10:50|531.53|529.13|531.71|529.31|531.71|529.31|531.53|529.13|0
1627467100000|2021-07-28 10:11:40|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1627467130000|2021-07-28 10:12:10|531.71|529.31|531.71|529.31|531.71|529.31|531.71|529.31|0
1627467140000|2021-07-28 10:12:20|531.53|529.13|531.17|528.77|531.53|529.13|531.17|528.77|0
1627467150000|2021-07-28 10:12:30|530.98|528.58|530.98|528.58|530.98|528.58|530.98|528.58|0
1627467160000|2021-07-28 10:12:40|530.8|528.4|530.62|528.22|530.8|528.4|530.62|528.22|0
1627467170000|2021-07-28 10:12:50|530.26|527.86|529.72|527.32|530.26|527.86|529.72|527.32|0
1627467180000|2021-07-28 10:13:00|529.8|527.4|529.53|527.13|529.8|527.4|529.53|527.13|0
1627467190000|2021-07-28 10:13:10|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627467200000|2021-07-28 10:13:20|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627467210000|2021-07-28 10:13:30|528.99|526.59|528.45|526.05|528.99|526.59|528.45|526.05|0
1627467220000|2021-07-28 10:13:40|528.81|526.41|528.63|526.23|528.81|526.41|528.45|526.05|0
1627467230000|2021-07-28 10:13:50|528.09|525.69|527.9|525.5|528.09|525.69|527.9|525.5|0
1627467240000|2021-07-28 10:14:00|527.54|525.14|527.9|525.5|527.9|525.5|527.54|525.14|0
1627467250000|2021-07-28 10:14:10|527.72|525.32|527.54|525.14|527.9|525.5|527.54|525.14|0
1627467260000|2021-07-28 10:14:20|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1627467270000|2021-07-28 10:14:30|527.63|525.23|527.9|525.5|527.9|525.5|527.63|525.23|0
1627467280000|2021-07-28 10:14:40|528.09|525.69|527.72|525.32|528.09|525.69|527.72|525.32|0
1627467290000|2021-07-28 10:14:50|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1627467300000|2021-07-28 10:15:00|527.9|525.5|527.45|525.05|527.9|525.5|527.45|525.05|0
1627467310000|2021-07-28 10:15:10|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627467320000|2021-07-28 10:15:20|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627467330000|2021-07-28 10:15:30|527.63|525.23|527.36|524.96|527.72|525.32|527.36|524.96|0
1627467340000|2021-07-28 10:15:40|527|524.6|526.82|524.42|527|524.6|526.82|524.42|0
1627467350000|2021-07-28 10:15:50|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627467360000|2021-07-28 10:16:00|526.28|523.88|526.28|523.88|526.28|523.88|526.1|523.7|0
1627467370000|2021-07-28 10:16:10|525.92|523.52|525.92|523.52|525.92|523.52|525.74|523.34|0
1627467380000|2021-07-28 10:16:20|526.1|523.7|526.28|523.88|526.28|523.88|525.92|523.52|0
1627467390000|2021-07-28 10:16:30|526.46|524.06|527.18|524.78|527.18|524.78|526.46|524.06|0
1627467400000|2021-07-28 10:16:40|527|524.6|527.36|524.96|527.36|524.96|527|524.6|0
1627467410000|2021-07-28 10:16:50|527.54|525.14|527.54|525.14|527.72|525.32|527.36|524.96|0
1627467420000|2021-07-28 10:17:00|527.36|524.96|527.18|524.78|527.36|524.96|527.18|524.78|0
1627467430000|2021-07-28 10:17:10|527|524.6|526.64|524.24|527|524.6|526.64|524.24|0
1627467440000|2021-07-28 10:17:20|526.54|524.14|526.64|524.24|526.72|524.32|526.54|524.14|0
1627467450000|2021-07-28 10:17:30|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1627467460000|2021-07-28 10:17:40|526.64|524.24|526.82|524.42|526.82|524.42|526.46|524.06|0
1627467470000|2021-07-28 10:17:50|526.91|524.51|527.18|524.78|527.18|524.78|526.91|524.51|0
1627467480000|2021-07-28 10:18:00|527.54|525.14|527.36|524.96|527.54|525.14|527.36|524.96|0
1627467490000|2021-07-28 10:18:10|527.18|524.78|527.54|525.14|527.54|525.14|527.18|524.78|0
1627467500000|2021-07-28 10:18:20|527.45|525.05|527.63|525.23|527.63|525.23|527.45|525.05|0
1627467510000|2021-07-28 10:18:30|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1627467520000|2021-07-28 10:18:40|527.54|525.14|527.63|525.23|527.63|525.23|527.54|525.14|0
1627467530000|2021-07-28 10:18:50|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1627467540000|2021-07-28 10:19:00|527.99|525.59|527.99|525.59|528.08|525.68|527.99|525.59|0
1627467550000|2021-07-28 10:19:10|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1627467560000|2021-07-28 10:19:20|528.08|525.68|528.08|525.68|528.08|525.68|527.99|525.59|0
1627467570000|2021-07-28 10:19:30|528.26|525.86|528.45|526.05|528.45|526.05|528.26|525.86|0
1627467580000|2021-07-28 10:19:40|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627467590000|2021-07-28 10:19:50|528.81|526.41|528.63|526.23|528.81|526.41|528.63|526.23|0
1627467600000|2021-07-28 10:20:00|528.81|526.41|528.08|525.68|528.81|526.41|528.08|525.68|0
1627467610000|2021-07-28 10:20:10|527.9|525.5|527.9|525.5|527.9|525.5|527.72|525.32|0
1627467620000|2021-07-28 10:20:20|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1627467630000|2021-07-28 10:20:30|527.81|525.41|527.36|524.96|527.9|525.5|527.36|524.96|0
1627467640000|2021-07-28 10:20:40|527.18|524.78|527.54|525.14|527.54|525.14|527.18|524.78|0
1627467660000|2021-07-28 10:21:00|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627467670000|2021-07-28 10:21:10|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1627467680000|2021-07-28 10:21:20|527.36|524.96|527.18|524.78|527.36|524.96|527.18|524.78|0
1627467690000|2021-07-28 10:21:30|527|524.6|527.18|524.78|527.18|524.78|527|524.6|0
1627467700000|2021-07-28 10:21:40|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627467710000|2021-07-28 10:21:50|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1627467720000|2021-07-28 10:22:00|527.9|525.5|527.72|525.32|527.9|525.5|527.72|525.32|0
1627467730000|2021-07-28 10:22:10|527.9|525.5|527.54|525.14|527.9|525.5|527.54|525.14|0
1627467740000|2021-07-28 10:22:20|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627467750000|2021-07-28 10:22:30|527.72|525.32|527.54|525.14|527.72|525.32|527.54|525.14|0
1627467760000|2021-07-28 10:22:40|527.45|525.05|527.72|525.32|527.72|525.32|527.45|525.05|0
1627467770000|2021-07-28 10:22:50|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1627467780000|2021-07-28 10:23:00|527.63|525.23|527.63|525.23|527.72|525.32|527.63|525.23|0
1627467790000|2021-07-28 10:23:10|527.54|525.14|527.54|525.14|527.54|525.14|527.45|525.05|0
1627467800000|2021-07-28 10:23:20|527.63|525.23|527.36|524.96|527.63|525.23|527.26|524.86|0
1627467810000|2021-07-28 10:23:30|527.26|524.86|527.26|524.86|527.36|524.96|527.26|524.86|0
1627467820000|2021-07-28 10:23:40|527.36|524.96|527.45|525.05|527.45|525.05|527.36|524.96|0
1627467830000|2021-07-28 10:23:50|527.36|524.96|527.26|524.86|527.36|524.96|527.18|524.78|0
1627467840000|2021-07-28 10:24:00|527.18|524.78|527.36|524.96|527.36|524.96|527.18|524.78|0
1627467850000|2021-07-28 10:24:10|527.26|524.86|527.36|524.96|527.36|524.96|527.26|524.86|0
1627467860000|2021-07-28 10:24:20|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1627467870000|2021-07-28 10:24:30|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1627467880000|2021-07-28 10:24:40|527.54|525.14|527.36|524.96|527.72|525.32|527.36|524.96|0
1627467890000|2021-07-28 10:24:50|527.44|525.04|527.54|525.14|527.54|525.14|527.44|525.04|0
1627467900000|2021-07-28 10:25:00|527.44|525.04|527.54|525.14|527.54|525.14|527.44|525.04|0
1627467910000|2021-07-28 10:25:10|527.72|525.32|527.54|525.14|527.72|525.32|527.54|525.14|0
1627467920000|2021-07-28 10:25:20|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627467930000|2021-07-28 10:25:30|527.26|524.86|527.18|524.78|527.36|524.96|527.18|524.78|0
1627467940000|2021-07-28 10:25:40|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1627467950000|2021-07-28 10:25:50|527.36|524.96|527.18|524.78|527.54|525.14|527.18|524.78|0
1627467960000|2021-07-28 10:26:00|527.26|524.86|527|524.6|527.26|524.86|527|524.6|0
1627467970000|2021-07-28 10:26:10|526.82|524.42|526.82|524.42|527|524.6|526.82|524.42|0
1627467980000|2021-07-28 10:26:20|526.63|524.23|526.63|524.23|526.82|524.42|526.63|524.23|0
1627467990000|2021-07-28 10:26:30|526.72|524.32|526.63|524.23|526.72|524.32|526.45|524.05|0
1627468000000|2021-07-28 10:26:40|526.82|524.42|527|524.6|527|524.6|526.82|524.42|0
1627468010000|2021-07-28 10:26:50|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1627468020000|2021-07-28 10:27:00|527|524.6|526.82|524.42|527|524.6|526.82|524.42|0
1627468030000|2021-07-28 10:27:10|526.81|524.41|527|524.6|527|524.6|526.81|524.41|0
1627468040000|2021-07-28 10:27:20|527.18|524.78|527.08|524.68|527.18|524.78|527.08|524.68|0
1627468050000|2021-07-28 10:27:30|527|524.6|527|524.6|527|524.6|526.81|524.41|0
1627468060000|2021-07-28 10:27:40|527.18|524.78|527|524.6|527.18|524.78|527|524.6|0
1627468070000|2021-07-28 10:27:50|527.08|524.68|527|524.6|527.08|524.68|527|524.6|0
1627468080000|2021-07-28 10:28:00|527.08|524.68|527|524.6|527.08|524.68|527|524.6|0
1627468090000|2021-07-28 10:28:10|527.08|524.68|527|524.6|527.18|524.78|527|524.6|0
1627468100000|2021-07-28 10:28:20|527.08|524.68|526.81|524.41|527.08|524.68|526.81|524.41|0
1627468110000|2021-07-28 10:28:30|527|524.6|527|524.6|527|524.6|527|524.6|0
1627468120000|2021-07-28 10:28:40|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1627468130000|2021-07-28 10:28:50|527|524.6|526.99|524.59|527|524.6|526.99|524.59|0
1627468140000|2021-07-28 10:29:00|527.08|524.68|527.18|524.78|527.18|524.78|527.08|524.68|0
1627468150000|2021-07-28 10:29:10|527.08|524.68|527.08|524.68|527.18|524.78|527.08|524.68|0
1627468160000|2021-07-28 10:29:20|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1627468170000|2021-07-28 10:29:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1627468180000|2021-07-28 10:29:40|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1627468190000|2021-07-28 10:29:50|527.36|524.96|526.99|524.59|527.36|524.96|526.99|524.59|0
1627468200000|2021-07-28 10:30:00|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1627468210000|2021-07-28 10:30:10|527.36|524.96|527.18|524.78|527.36|524.96|527.18|524.78|0
1627468220000|2021-07-28 10:30:20|527.36|524.96|527.44|525.04|527.54|525.14|527.36|524.96|0
1627468230000|2021-07-28 10:30:30|527.36|524.96|527.36|524.96|527.54|525.14|527.36|524.96|0
1627468240000|2021-07-28 10:30:40|527.44|525.04|527.36|524.96|527.54|525.14|527.36|524.96|0
1627468250000|2021-07-28 10:30:50|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627468260000|2021-07-28 10:31:00|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627468270000|2021-07-28 10:31:10|527.54|525.14|527.36|524.96|527.54|525.14|527.36|524.96|0
1627468290000|2021-07-28 10:31:30|527.54|525.14|527.44|525.04|527.54|525.14|527.44|525.04|0
1627468300000|2021-07-28 10:31:40|527.54|525.14|527.36|524.96|527.54|525.14|527.36|524.96|0
1627468310000|2021-07-28 10:31:50|527.26|524.86|527.26|524.86|527.26|524.86|527.17|524.77|0
1627468320000|2021-07-28 10:32:00|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1627468350000|2021-07-28 10:32:30|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1627468360000|2021-07-28 10:32:40|527.62|525.22|527.35|524.95|527.62|525.22|527.35|524.95|0
1627468370000|2021-07-28 10:32:50|527.17|524.77|527.72|525.32|527.72|525.32|527.17|524.77|0
1627468380000|2021-07-28 10:33:00|527.62|525.22|527.72|525.32|527.72|525.32|527.62|525.22|0
1627468390000|2021-07-28 10:33:10|527.9|525.5|527.8|525.4|527.9|525.5|527.8|525.4|0
1627468400000|2021-07-28 10:33:20|527.9|525.5|527.72|525.32|527.9|525.5|527.72|525.32|0
1627468420000|2021-07-28 10:33:40|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627468430000|2021-07-28 10:33:50|527.44|525.04|527.54|525.14|527.54|525.14|527.44|525.04|0
1627468440000|2021-07-28 10:34:00|527.72|525.32|527.54|525.14|527.72|525.32|527.54|525.14|0
1627468460000|2021-07-28 10:34:20|527.35|524.95|527.72|525.32|527.72|525.32|527.35|524.95|0
1627468480000|2021-07-28 10:34:40|527.8|525.4|527.72|525.32|527.8|525.4|527.72|525.32|0
1627468490000|2021-07-28 10:34:50|527.62|525.22|527.72|525.32|527.72|525.32|527.62|525.22|0
1627468500000|2021-07-28 10:35:00|527.9|525.5|527.72|525.32|527.9|525.5|527.72|525.32|0
1627468520000|2021-07-28 10:35:20|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627468530000|2021-07-28 10:35:30|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1627468560000|2021-07-28 10:36:00|527.98|525.58|527.9|525.5|527.98|525.58|527.9|525.5|0
1627468580000|2021-07-28 10:36:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627468590000|2021-07-28 10:36:30|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1627468600000|2021-07-28 10:36:40|528.08|525.68|528.26|525.86|528.26|525.86|528.08|525.68|0
1627468610000|2021-07-28 10:36:50|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1627468620000|2021-07-28 10:37:00|528.62|526.22|528.26|525.86|528.62|526.22|528.26|525.86|0
1627468630000|2021-07-28 10:37:10|528.62|526.22|528.44|526.04|528.62|526.22|528.44|526.04|0
1627468640000|2021-07-28 10:37:20|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1627468650000|2021-07-28 10:37:30|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627468660000|2021-07-28 10:37:40|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1627468670000|2021-07-28 10:37:50|528.16|525.76|528.08|525.68|528.16|525.76|528.08|525.68|0
1627468680000|2021-07-28 10:38:00|527.9|525.5|528.08|525.68|528.08|525.68|527.9|525.5|0
1627468690000|2021-07-28 10:38:10|527.98|525.58|527.9|525.5|527.98|525.58|527.9|525.5|0
1627468700000|2021-07-28 10:38:20|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1627468710000|2021-07-28 10:38:30|527.9|525.5|528.08|525.68|528.08|525.68|527.9|525.5|0
1627468720000|2021-07-28 10:38:40|527.98|525.58|528.08|525.68|528.08|525.68|527.98|525.58|0
1627468730000|2021-07-28 10:38:50|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627468740000|2021-07-28 10:39:00|528.08|525.68|527.98|525.58|528.08|525.68|527.9|525.5|0
1627468750000|2021-07-28 10:39:10|528.08|525.68|528.26|525.86|528.26|525.86|528.08|525.68|0
1627468770000|2021-07-28 10:39:30|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1627468790000|2021-07-28 10:39:50|528.52|526.12|528.44|526.04|528.52|526.12|528.44|526.04|0
1627468800000|2021-07-28 10:40:00|528.52|526.12|528.26|525.86|528.52|526.12|528.26|525.86|0
1627468810000|2021-07-28 10:40:10|528.34|525.94|528.26|525.86|528.34|525.94|528.26|525.86|0
1627468820000|2021-07-28 10:40:20|528.08|525.68|528.08|525.68|528.08|525.68|528.08|525.68|0
1627468840000|2021-07-28 10:40:40|527.89|525.49|528.08|525.68|528.08|525.68|527.89|525.49|0
1627468850000|2021-07-28 10:40:50|527.89|525.49|528.08|525.68|528.08|525.68|527.89|525.49|0
1627468860000|2021-07-28 10:41:00|527.89|525.49|527.89|525.49|527.89|525.49|527.71|525.31|0
1627468870000|2021-07-28 10:41:10|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1627468880000|2021-07-28 10:41:20|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627468890000|2021-07-28 10:41:30|527.89|525.49|527.89|525.49|527.98|525.58|527.89|525.49|0
1627468900000|2021-07-28 10:41:40|527.98|525.58|527.98|525.58|528.07|525.67|527.98|525.58|0
1627468910000|2021-07-28 10:41:50|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627468920000|2021-07-28 10:42:00|527.89|525.49|527.98|525.58|527.98|525.58|527.89|525.49|0
1627468930000|2021-07-28 10:42:10|527.89|525.49|527.71|525.31|528.07|525.67|527.71|525.31|0
1627468940000|2021-07-28 10:42:20|527.89|525.49|528.26|525.86|528.26|525.86|527.89|525.49|0
1627468950000|2021-07-28 10:42:30|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627468960000|2021-07-28 10:42:40|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1627468990000|2021-07-28 10:43:10|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627469000000|2021-07-28 10:43:20|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1627469020000|2021-07-28 10:43:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627469030000|2021-07-28 10:43:50|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1627469040000|2021-07-28 10:44:00|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627469070000|2021-07-28 10:44:30|528.34|525.94|528.44|526.04|528.44|526.04|528.34|525.94|0
1627469080000|2021-07-28 10:44:40|528.34|525.94|528.44|526.04|528.44|526.04|528.34|525.94|0
1627469090000|2021-07-28 10:44:50|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1627469100000|2021-07-28 10:45:00|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1627469110000|2021-07-28 10:45:10|528.62|526.22|528.7|526.3|528.8|526.4|528.62|526.22|0
1627469120000|2021-07-28 10:45:20|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1627469130000|2021-07-28 10:45:30|528.52|526.12|528.62|526.22|528.62|526.22|528.52|526.12|0
1627469140000|2021-07-28 10:45:40|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1627469150000|2021-07-28 10:45:50|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1627469170000|2021-07-28 10:46:10|528.8|526.4|529.16|526.76|529.16|526.76|528.8|526.4|0
1627469180000|2021-07-28 10:46:20|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1627469190000|2021-07-28 10:46:30|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1627469210000|2021-07-28 10:46:50|529.16|526.76|528.98|526.58|529.16|526.76|528.98|526.58|0
1627469220000|2021-07-28 10:47:00|528.8|526.4|528.62|526.22|528.8|526.4|528.62|526.22|0
1627469230000|2021-07-28 10:47:10|528.8|526.4|528.8|526.4|528.98|526.58|528.8|526.4|0
1627469240000|2021-07-28 10:47:20|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1627469260000|2021-07-28 10:47:40|528.43|526.03|528.62|526.22|528.62|526.22|528.43|526.03|0
1627469270000|2021-07-28 10:47:50|528.8|526.4|528.62|526.22|528.8|526.4|528.62|526.22|0
1627469280000|2021-07-28 10:48:00|528.52|526.12|528.62|526.22|528.62|526.22|528.52|526.12|0
1627469290000|2021-07-28 10:48:10|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627469310000|2021-07-28 10:48:30|528.61|526.21|528.61|526.21|528.61|526.21|528.43|526.03|0
1627469320000|2021-07-28 10:48:40|528.52|526.12|528.61|526.21|528.61|526.21|528.43|526.03|0
1627469330000|2021-07-28 10:48:50|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1627469340000|2021-07-28 10:49:00|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627469350000|2021-07-28 10:49:10|528.52|526.12|528.43|526.03|528.52|526.12|528.43|526.03|0
1627469360000|2021-07-28 10:49:20|528.34|525.94|528.25|525.85|528.34|525.94|528.25|525.85|0
1627469370000|2021-07-28 10:49:30|528.43|526.03|528.25|525.85|528.43|526.03|528.25|525.85|0
1627469390000|2021-07-28 10:49:50|528.34|525.94|528.25|525.85|528.34|525.94|528.25|525.85|0
1627469400000|2021-07-28 10:50:00|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1627469410000|2021-07-28 10:50:10|528.34|525.94|528.25|525.85|528.34|525.94|528.25|525.85|0
1627469420000|2021-07-28 10:50:20|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627469430000|2021-07-28 10:50:30|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627469440000|2021-07-28 10:50:40|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627469480000|2021-07-28 10:51:20|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1627469500000|2021-07-28 10:51:40|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1627469510000|2021-07-28 10:51:50|528.25|525.85|528.34|525.94|528.34|525.94|528.25|525.85|0
1627469520000|2021-07-28 10:52:00|528.25|525.85|528.43|526.03|528.43|526.03|528.25|525.85|0
1627469540000|2021-07-28 10:52:20|528.61|526.21|528.25|525.85|528.61|526.21|528.25|525.85|0
1627469550000|2021-07-28 10:52:30|528.43|526.03|528.25|525.85|528.43|526.03|528.25|525.85|0
1627469560000|2021-07-28 10:52:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627469580000|2021-07-28 10:53:00|528.16|525.76|528.25|525.85|528.25|525.85|528.16|525.76|0
1627469590000|2021-07-28 10:53:10|528.43|526.03|528.25|525.85|528.43|526.03|528.25|525.85|0
1627469600000|2021-07-28 10:53:20|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1627469610000|2021-07-28 10:53:30|528.43|526.03|527.89|525.49|528.43|526.03|527.89|525.49|0
1627469620000|2021-07-28 10:53:40|527.53|525.13|527.17|524.77|527.53|525.13|527.17|524.77|0
1627469630000|2021-07-28 10:53:50|526.8|524.4|526.08|523.68|526.8|524.4|526.08|523.68|0
1627469640000|2021-07-28 10:54:00|525.72|523.32|525.9|523.5|525.9|523.5|525.72|523.32|0
1627469650000|2021-07-28 10:54:10|525.81|523.41|526.26|523.86|526.26|523.86|525.81|523.41|0
1627469660000|2021-07-28 10:54:20|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1627469670000|2021-07-28 10:54:30|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1627469680000|2021-07-28 10:54:40|526.62|524.22|526.8|524.4|526.8|524.4|526.62|524.22|0
1627469690000|2021-07-28 10:54:50|526.98|524.58|527.35|524.95|527.35|524.95|526.98|524.58|0
1627469700000|2021-07-28 10:55:00|527.25|524.85|527.35|524.95|527.35|524.95|527.17|524.77|0
1627469710000|2021-07-28 10:55:10|527.25|524.85|527.35|524.95|527.35|524.95|527.25|524.85|0
1627469720000|2021-07-28 10:55:20|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1627469730000|2021-07-28 10:55:30|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1627469740000|2021-07-28 10:55:40|528.07|525.67|528.07|525.67|528.07|525.67|527.98|525.58|0
1627469750000|2021-07-28 10:55:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627469760000|2021-07-28 10:56:00|528.43|526.03|528.25|525.85|528.43|526.03|528.07|525.67|0
1627469770000|2021-07-28 10:56:10|528.43|526.03|528.25|525.85|528.43|526.03|528.25|525.85|0
1627469780000|2021-07-28 10:56:20|528.07|525.67|528.34|525.94|528.34|525.94|528.07|525.67|0
1627469790000|2021-07-28 10:56:30|528.25|525.85|528.43|526.03|528.43|526.03|528.25|525.85|0
1627469800000|2021-07-28 10:56:40|528.61|526.21|528.7|526.3|528.7|526.3|528.61|526.21|0
1627469810000|2021-07-28 10:56:50|528.79|526.39|528.79|526.39|528.79|526.39|528.61|526.21|0
1627469820000|2021-07-28 10:57:00|528.97|526.57|528.88|526.48|528.97|526.57|528.88|526.48|0
1627469830000|2021-07-28 10:57:10|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1627469840000|2021-07-28 10:57:20|528.7|526.3|528.43|526.03|528.7|526.3|528.43|526.03|0
1627469850000|2021-07-28 10:57:30|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1627469860000|2021-07-28 10:57:40|528.52|526.12|528.43|526.03|528.61|526.21|528.43|526.03|0
1627469870000|2021-07-28 10:57:50|528.61|526.21|528.43|526.03|528.79|526.39|528.43|526.03|0
1627469880000|2021-07-28 10:58:00|528.61|526.21|528.25|525.85|528.61|526.21|528.25|525.85|0
1627469890000|2021-07-28 10:58:10|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627469900000|2021-07-28 10:58:20|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627469920000|2021-07-28 10:58:40|528.16|525.76|527.97|525.57|528.25|525.85|527.97|525.57|0
1627469930000|2021-07-28 10:58:50|528.07|525.67|527.97|525.57|528.07|525.67|527.97|525.57|0
1627469940000|2021-07-28 10:59:00|528.07|525.67|528.07|525.67|528.25|525.85|528.07|525.67|0
1627469950000|2021-07-28 10:59:10|527.97|525.57|527.89|525.49|527.97|525.57|527.89|525.49|0
1627469970000|2021-07-28 10:59:30|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627469980000|2021-07-28 10:59:40|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1627470010000|2021-07-28 11:00:10|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627470020000|2021-07-28 11:00:20|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1627470030000|2021-07-28 11:00:30|528.52|526.12|528.43|526.03|528.52|526.12|528.43|526.03|0
1627470060000|2021-07-28 11:01:00|528.61|526.21|528.07|525.67|528.61|526.21|528.07|525.67|0
1627470080000|2021-07-28 11:01:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1627470090000|2021-07-28 11:01:30|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1627470100000|2021-07-28 11:01:40|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1627470110000|2021-07-28 11:01:50|527.34|524.94|527.25|524.85|527.34|524.94|527.16|524.76|0
1627470120000|2021-07-28 11:02:00|526.98|524.58|527.16|524.76|527.16|524.76|526.98|524.58|0
1627470130000|2021-07-28 11:02:10|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1627470140000|2021-07-28 11:02:20|526.8|524.4|526.98|524.58|526.98|524.58|526.8|524.4|0
1627470150000|2021-07-28 11:02:30|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1627470160000|2021-07-28 11:02:40|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1627470170000|2021-07-28 11:02:50|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1627470180000|2021-07-28 11:03:00|527.7|525.3|527.89|525.49|527.89|525.49|527.7|525.3|0
1627470190000|2021-07-28 11:03:10|527.97|525.57|527.89|525.49|527.97|525.57|527.89|525.49|0
1627470200000|2021-07-28 11:03:20|527.7|525.3|527.7|525.3|527.89|525.49|527.7|525.3|0
1627470210000|2021-07-28 11:03:30|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1627470220000|2021-07-28 11:03:40|527.7|525.3|527.89|525.49|528.07|525.67|527.7|525.3|0
1627470230000|2021-07-28 11:03:50|527.79|525.39|527.7|525.3|527.79|525.39|527.7|525.3|0
1627470240000|2021-07-28 11:04:00|527.79|525.39|527.52|525.12|527.79|525.39|527.52|525.12|0
1627470250000|2021-07-28 11:04:10|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1627470260000|2021-07-28 11:04:20|527.89|525.49|527.7|525.3|527.89|525.49|527.7|525.3|0
1627470270000|2021-07-28 11:04:30|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1627470280000|2021-07-28 11:04:40|528.07|525.67|527.97|525.57|528.07|525.67|527.97|525.57|0
1627470290000|2021-07-28 11:04:50|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627470300000|2021-07-28 11:05:00|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627470310000|2021-07-28 11:05:10|528.61|526.21|528.25|525.85|528.61|526.21|528.25|525.85|0
1627470320000|2021-07-28 11:05:20|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1627470330000|2021-07-28 11:05:30|527.52|525.12|527.7|525.3|527.7|525.3|527.52|525.12|0
1627470340000|2021-07-28 11:05:40|527.52|525.12|527.61|525.21|527.61|525.21|527.52|525.12|0
1627470350000|2021-07-28 11:05:50|527.7|525.3|527.79|525.39|527.88|525.48|527.7|525.3|0
1627470360000|2021-07-28 11:06:00|527.88|525.48|527.52|525.12|527.88|525.48|527.52|525.12|0
1627470370000|2021-07-28 11:06:10|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1627470380000|2021-07-28 11:06:20|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1627470390000|2021-07-28 11:06:30|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1627470400000|2021-07-28 11:06:40|528.07|525.67|528.07|525.67|528.15|525.75|527.88|525.48|0
1627470410000|2021-07-28 11:06:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1627470430000|2021-07-28 11:07:10|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1627470450000|2021-07-28 11:07:30|528.69|526.29|528.79|526.39|528.79|526.39|528.61|526.21|0
1627470470000|2021-07-28 11:07:50|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1627470480000|2021-07-28 11:08:00|528.69|526.29|528.79|526.39|528.79|526.39|528.69|526.29|0
1627470490000|2021-07-28 11:08:10|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1627470510000|2021-07-28 11:08:30|528.97|526.57|528.97|526.57|528.97|526.57|528.87|526.47|0
1627470520000|2021-07-28 11:08:40|529.15|526.75|528.61|526.21|529.15|526.75|528.61|526.21|0
1627470530000|2021-07-28 11:08:50|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470550000|2021-07-28 11:09:10|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470560000|2021-07-28 11:09:20|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470570000|2021-07-28 11:09:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470590000|2021-07-28 11:09:50|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627470600000|2021-07-28 11:10:00|528.24|525.84|528.43|526.03|528.43|526.03|528.24|525.84|0
1627470610000|2021-07-28 11:10:10|528.61|526.21|528.79|526.39|528.79|526.39|528.61|526.21|0
1627470620000|2021-07-28 11:10:20|528.97|526.57|528.97|526.57|529.15|526.75|528.97|526.57|0
1627470630000|2021-07-28 11:10:30|528.79|526.39|528.97|526.57|528.97|526.57|528.79|526.39|0
1627470650000|2021-07-28 11:10:50|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470660000|2021-07-28 11:11:00|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1627470670000|2021-07-28 11:11:10|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470680000|2021-07-28 11:11:20|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1627470690000|2021-07-28 11:11:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470710000|2021-07-28 11:11:50|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470730000|2021-07-28 11:12:10|528.61|526.21|528.42|526.02|528.61|526.21|528.42|526.02|0
1627470740000|2021-07-28 11:12:20|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470750000|2021-07-28 11:12:30|528.69|526.29|528.42|526.02|528.69|526.29|528.42|526.02|0
1627470770000|2021-07-28 11:12:50|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470780000|2021-07-28 11:13:00|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627470800000|2021-07-28 11:13:20|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627470810000|2021-07-28 11:13:30|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1627470830000|2021-07-28 11:13:50|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627470840000|2021-07-28 11:14:00|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470850000|2021-07-28 11:14:10|528.6|526.2|528.79|526.39|528.79|526.39|528.6|526.2|0
1627470860000|2021-07-28 11:14:20|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1627470870000|2021-07-28 11:14:30|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470880000|2021-07-28 11:14:40|528.6|526.2|528.79|526.39|528.79|526.39|528.6|526.2|0
1627470900000|2021-07-28 11:15:00|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1627470910000|2021-07-28 11:15:10|528.79|526.39|528.97|526.57|528.97|526.57|528.79|526.39|0
1627470920000|2021-07-28 11:15:20|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470930000|2021-07-28 11:15:30|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1627470940000|2021-07-28 11:15:40|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1627470960000|2021-07-28 11:16:00|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1627470970000|2021-07-28 11:16:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627470990000|2021-07-28 11:16:30|528.78|526.38|528.97|526.57|528.97|526.57|528.78|526.38|0
1627471000000|2021-07-28 11:16:40|528.78|526.38|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471010000|2021-07-28 11:16:50|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471020000|2021-07-28 11:17:00|528.42|526.02|528.6|526.2|528.6|526.2|528.42|526.02|0
1627471040000|2021-07-28 11:17:20|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471050000|2021-07-28 11:17:30|528.24|525.84|528.24|525.84|528.33|525.93|528.24|525.84|0
1627471060000|2021-07-28 11:17:40|528.33|525.93|528.42|526.02|528.42|526.02|528.33|525.93|0
1627471070000|2021-07-28 11:17:50|528.24|525.84|528.24|525.84|528.42|526.02|528.24|525.84|0
1627471080000|2021-07-28 11:18:00|528.33|525.93|528.06|525.66|528.33|525.93|528.06|525.66|0
1627471090000|2021-07-28 11:18:10|528.24|525.84|527.7|525.3|528.24|525.84|527.7|525.3|0
1627471100000|2021-07-28 11:18:20|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1627471110000|2021-07-28 11:18:30|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1627471120000|2021-07-28 11:18:40|527.16|524.76|527.16|524.76|527.16|524.76|527.16|524.76|0
1627471130000|2021-07-28 11:18:50|527.34|524.94|527.24|524.84|527.34|524.94|527.16|524.76|0
1627471140000|2021-07-28 11:19:00|527.34|524.94|527.7|525.3|527.7|525.3|527.34|524.94|0
1627471160000|2021-07-28 11:19:20|527.52|525.12|527.52|525.12|527.7|525.3|527.52|525.12|0
1627471170000|2021-07-28 11:19:30|527.7|525.3|527.7|525.3|527.7|525.3|527.6|525.2|0
1627471180000|2021-07-28 11:19:40|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1627471190000|2021-07-28 11:19:50|528.06|525.66|528.24|525.84|528.24|525.84|527.97|525.57|0
1627471200000|2021-07-28 11:20:00|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471210000|2021-07-28 11:20:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627471220000|2021-07-28 11:20:20|528.78|526.38|528.6|526.2|528.78|526.38|528.6|526.2|0
1627471230000|2021-07-28 11:20:30|528.69|526.29|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471240000|2021-07-28 11:20:40|528.96|526.56|529.15|526.75|529.15|526.75|528.96|526.56|0
1627471250000|2021-07-28 11:20:50|528.96|526.56|528.6|526.2|528.96|526.56|528.6|526.2|0
1627471260000|2021-07-28 11:21:00|528.42|526.02|528.24|525.84|528.42|526.02|528.24|525.84|0
1627471270000|2021-07-28 11:21:10|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471280000|2021-07-28 11:21:20|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1627471290000|2021-07-28 11:21:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1627471300000|2021-07-28 11:21:40|528.06|525.66|528.42|526.02|528.42|526.02|528.06|525.66|0
1627471310000|2021-07-28 11:21:50|528.24|525.84|527.88|525.48|528.42|526.02|527.88|525.48|0
1627471330000|2021-07-28 11:22:10|527.7|525.3|527.7|525.3|527.88|525.48|527.7|525.3|0
1627471340000|2021-07-28 11:22:20|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1627471350000|2021-07-28 11:22:30|527.7|525.3|527.78|525.38|527.78|525.38|527.7|525.3|0
1627471360000|2021-07-28 11:22:40|527.88|525.48|528.06|525.66|528.06|525.66|527.88|525.48|0
1627471370000|2021-07-28 11:22:50|528.15|525.75|528.42|526.02|528.42|526.02|528.15|525.75|0
1627471390000|2021-07-28 11:23:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627471400000|2021-07-28 11:23:20|528.51|526.11|528.51|526.11|528.51|526.11|528.51|526.11|0
1627471410000|2021-07-28 11:23:30|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471420000|2021-07-28 11:23:40|528.24|525.84|528.6|526.2|528.6|526.2|528.24|525.84|0
1627471430000|2021-07-28 11:23:50|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471440000|2021-07-28 11:24:00|528.51|526.11|528.6|526.2|528.6|526.2|528.51|526.11|0
1627471450000|2021-07-28 11:24:10|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1627471460000|2021-07-28 11:24:20|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627471470000|2021-07-28 11:24:30|528.78|526.38|528.6|526.2|528.78|526.38|528.6|526.2|0
1627471480000|2021-07-28 11:24:40|528.42|526.02|528.24|525.84|528.42|526.02|528.24|525.84|0
1627471490000|2021-07-28 11:24:50|528.06|525.66|527.96|525.56|528.06|525.66|527.96|525.56|0
1627471500000|2021-07-28 11:25:00|527.88|525.48|528.06|525.66|528.06|525.66|527.7|525.3|0
1627471510000|2021-07-28 11:25:10|528.24|525.84|528.33|525.93|528.42|526.02|528.24|525.84|0
1627471520000|2021-07-28 11:25:20|528.24|525.84|528.24|525.84|528.33|525.93|528.24|525.84|0
1627471530000|2021-07-28 11:25:30|528.33|525.93|528.42|526.02|528.42|526.02|528.33|525.93|0
1627471550000|2021-07-28 11:25:50|528.6|526.2|528.6|526.2|528.78|526.38|528.6|526.2|0
1627471560000|2021-07-28 11:26:00|528.42|526.02|528.42|526.02|528.6|526.2|528.42|526.02|0
1627471570000|2021-07-28 11:26:10|528.6|526.2|528.6|526.2|528.6|526.2|528.51|526.11|0
1627471580000|2021-07-28 11:26:20|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471590000|2021-07-28 11:26:30|528.33|525.93|528.24|525.84|528.33|525.93|528.24|525.84|0
1627471600000|2021-07-28 11:26:40|528.51|526.11|528.6|526.2|528.6|526.2|528.42|526.02|0
1627471610000|2021-07-28 11:26:50|528.51|526.11|528.6|526.2|528.69|526.29|528.51|526.11|0
1627471620000|2021-07-28 11:27:00|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1627471630000|2021-07-28 11:27:10|528.6|526.2|528.42|526.02|528.6|526.2|528.42|526.02|0
1627471640000|2021-07-28 11:27:20|528.6|526.2|528.51|526.11|528.6|526.2|528.42|526.02|0
1627471650000|2021-07-28 11:27:30|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627471660000|2021-07-28 11:27:40|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471680000|2021-07-28 11:28:00|528.6|526.2|528.42|526.02|528.6|526.2|528.42|526.02|0
1627471690000|2021-07-28 11:28:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1627471720000|2021-07-28 11:28:40|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1627471740000|2021-07-28 11:29:00|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471750000|2021-07-28 11:29:10|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471760000|2021-07-28 11:29:20|528.6|526.2|528.69|526.29|528.69|526.29|528.6|526.2|0
1627471770000|2021-07-28 11:29:30|528.78|526.38|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471780000|2021-07-28 11:29:40|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1627471800000|2021-07-28 11:30:00|528.96|526.56|529.32|526.92|529.32|526.92|528.96|526.56|0
1627471810000|2021-07-28 11:30:10|529.14|526.74|528.96|526.56|529.14|526.74|528.96|526.56|0
1627471820000|2021-07-28 11:30:20|529.14|526.74|528.96|526.56|529.14|526.74|528.96|526.56|0
1627471830000|2021-07-28 11:30:30|529.14|526.74|529.05|526.65|529.14|526.74|528.96|526.56|0
1627471840000|2021-07-28 11:30:40|529.14|526.74|528.96|526.56|529.14|526.74|528.96|526.56|0
1627471850000|2021-07-28 11:30:50|529.14|526.74|529.14|526.74|529.14|526.74|528.96|526.56|0
1627471860000|2021-07-28 11:31:00|529.23|526.83|529.14|526.74|529.32|526.92|529.14|526.74|0
1627471890000|2021-07-28 11:31:30|528.96|526.56|529.14|526.74|529.14|526.74|528.96|526.56|0
1627471920000|2021-07-28 11:32:00|529.32|526.92|529.32|526.92|529.32|526.92|529.14|526.74|0
1627471930000|2021-07-28 11:32:10|529.5|527.1|529.32|526.92|529.5|527.1|529.14|526.74|0
1627471940000|2021-07-28 11:32:20|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627471950000|2021-07-28 11:32:30|529.5|527.1|529.87|527.47|530.05|527.65|529.5|527.1|0
1627471960000|2021-07-28 11:32:40|530.05|527.65|529.87|527.47|530.05|527.65|529.68|527.28|0
1627471970000|2021-07-28 11:32:50|530.05|527.65|529.87|527.47|530.05|527.65|529.87|527.47|0
1627471980000|2021-07-28 11:33:00|529.86|527.46|530.23|527.83|530.23|527.83|529.86|527.46|0
1627471990000|2021-07-28 11:33:10|530.05|527.65|530.05|527.65|530.05|527.65|529.86|527.46|0
1627472000000|2021-07-28 11:33:20|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1627472020000|2021-07-28 11:33:40|530.41|528.01|530.23|527.83|530.41|528.01|530.23|527.83|0
1627472030000|2021-07-28 11:33:50|530.05|527.65|530.23|527.83|530.23|527.83|530.05|527.65|0
1627472040000|2021-07-28 11:34:00|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472060000|2021-07-28 11:34:20|530.05|527.65|530.41|528.01|530.41|528.01|530.05|527.65|0
1627472080000|2021-07-28 11:34:40|530.59|528.19|530.77|528.37|530.77|528.37|530.59|528.19|0
1627472090000|2021-07-28 11:34:50|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472100000|2021-07-28 11:35:00|530.68|528.28|530.77|528.37|530.77|528.37|530.59|528.19|0
1627472110000|2021-07-28 11:35:10|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472120000|2021-07-28 11:35:20|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1627472130000|2021-07-28 11:35:30|530.68|528.28|530.77|528.37|530.77|528.37|530.68|528.28|0
1627472140000|2021-07-28 11:35:40|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1627472160000|2021-07-28 11:36:00|530.77|528.37|530.68|528.28|530.77|528.37|530.59|528.19|0
1627472170000|2021-07-28 11:36:10|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1627472180000|2021-07-28 11:36:20|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472190000|2021-07-28 11:36:30|530.23|527.83|530.41|528.01|530.41|528.01|530.23|527.83|0
1627472200000|2021-07-28 11:36:40|530.23|527.83|530.23|527.83|530.31|527.91|530.23|527.83|0
1627472210000|2021-07-28 11:36:50|530.31|527.91|530.04|527.64|530.41|528.01|530.04|527.64|0
1627472220000|2021-07-28 11:37:00|530.23|527.83|530.04|527.64|530.23|527.83|530.04|527.64|0
1627472230000|2021-07-28 11:37:10|530.13|527.73|530.04|527.64|530.13|527.73|530.04|527.64|0
1627472250000|2021-07-28 11:37:30|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1627472260000|2021-07-28 11:37:40|530.41|528.01|530.77|528.37|530.77|528.37|530.41|528.01|0
1627472270000|2021-07-28 11:37:50|530.86|528.46|530.95|528.55|530.95|528.55|530.86|528.46|0
1627472280000|2021-07-28 11:38:00|530.77|528.37|530.95|528.55|530.95|528.55|530.77|528.37|0
1627472290000|2021-07-28 11:38:10|530.86|528.46|530.59|528.19|530.86|528.46|530.59|528.19|0
1627472310000|2021-07-28 11:38:30|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1627472320000|2021-07-28 11:38:40|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472330000|2021-07-28 11:38:50|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1627472340000|2021-07-28 11:39:00|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1627472350000|2021-07-28 11:39:10|530.41|528.01|530.59|528.19|530.59|528.19|530.41|528.01|0
1627472360000|2021-07-28 11:39:20|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1627472370000|2021-07-28 11:39:30|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1627472390000|2021-07-28 11:39:50|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1627472400000|2021-07-28 11:40:00|530.59|528.19|530.59|528.19|530.77|528.37|530.59|528.19|0
1627472410000|2021-07-28 11:40:10|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1627472420000|2021-07-28 11:40:20|530.59|528.19|530.59|528.19|530.59|528.19|530.41|528.01|0
1627472430000|2021-07-28 11:40:30|530.41|528.01|530.22|527.82|530.41|528.01|530.22|527.82|0
1627472450000|2021-07-28 11:40:50|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1627472460000|2021-07-28 11:41:00|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1627472470000|2021-07-28 11:41:10|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1627472480000|2021-07-28 11:41:20|530.59|528.19|530.59|528.19|530.59|528.19|530.41|528.01|0
1627472490000|2021-07-28 11:41:30|530.41|528.01|530.22|527.82|530.41|528.01|530.22|527.82|0
1627472500000|2021-07-28 11:41:40|530.41|528.01|530.31|527.91|530.41|528.01|530.31|527.91|0
1627472510000|2021-07-28 11:41:50|530.22|527.82|530.41|528.01|530.41|528.01|530.22|527.82|0
1627472520000|2021-07-28 11:42:00|530.22|527.82|530.22|527.82|530.22|527.82|530.22|527.82|0
1627472530000|2021-07-28 11:42:10|530.04|527.64|529.86|527.46|530.22|527.82|529.86|527.46|0
1627472540000|2021-07-28 11:42:20|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1627472550000|2021-07-28 11:42:30|529.86|527.46|529.68|527.28|529.86|527.46|529.68|527.28|0
1627472560000|2021-07-28 11:42:40|529.59|527.19|529.32|526.92|529.68|527.28|529.32|526.92|0
1627472570000|2021-07-28 11:42:50|529.5|527.1|529.32|526.92|529.5|527.1|529.32|526.92|0
1627472580000|2021-07-28 11:43:00|529.5|527.1|529.5|527.1|529.5|527.1|529.32|526.92|0
1627472590000|2021-07-28 11:43:10|529.32|526.92|529.32|526.92|529.32|526.92|529.22|526.82|0
1627472600000|2021-07-28 11:43:20|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1627472610000|2021-07-28 11:43:30|529.32|526.92|529.5|527.1|529.5|527.1|529.32|526.92|0
1627472620000|2021-07-28 11:43:40|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627472630000|2021-07-28 11:43:50|529.4|527|529.14|526.74|529.4|527|529.14|526.74|0
1627472650000|2021-07-28 11:44:10|529.32|526.92|529.5|527.1|529.5|527.1|529.32|526.92|0
1627472660000|2021-07-28 11:44:20|529.4|527|529.5|527.1|529.5|527.1|529.4|527|0
1627472690000|2021-07-28 11:44:50|529.32|526.92|529.32|526.92|529.4|527|529.32|526.92|0
1627472700000|2021-07-28 11:45:00|529.5|527.1|529.32|526.92|529.5|527.1|529.32|526.92|0
1627472710000|2021-07-28 11:45:10|529.4|527|529.14|526.74|529.4|527|529.14|526.74|0
1627472720000|2021-07-28 11:45:20|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627472730000|2021-07-28 11:45:30|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1627472740000|2021-07-28 11:45:40|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627472750000|2021-07-28 11:45:50|529.14|526.74|529.32|526.92|529.32|526.92|529.14|526.74|0
1627472760000|2021-07-28 11:46:00|529.14|526.74|529.32|526.92|529.32|526.92|529.14|526.74|0
1627472770000|2021-07-28 11:46:10|529.14|526.74|529.14|526.74|529.14|526.74|529.14|526.74|0
1627472780000|2021-07-28 11:46:20|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627472800000|2021-07-28 11:46:40|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627472810000|2021-07-28 11:46:50|529.14|526.74|528.77|526.37|529.14|526.74|528.77|526.37|0
1627472820000|2021-07-28 11:47:00|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627472830000|2021-07-28 11:47:10|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627472840000|2021-07-28 11:47:20|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627472850000|2021-07-28 11:47:30|528.5|526.1|528.59|526.19|528.59|526.19|528.41|526.01|0
1627472860000|2021-07-28 11:47:40|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627472880000|2021-07-28 11:48:00|528.23|525.83|528.5|526.1|528.5|526.1|528.23|525.83|0
1627472890000|2021-07-28 11:48:10|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1627472900000|2021-07-28 11:48:20|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627472910000|2021-07-28 11:48:30|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1627472920000|2021-07-28 11:48:40|528.41|526.01|528.59|526.19|528.59|526.19|528.41|526.01|0
1627472930000|2021-07-28 11:48:50|528.5|526.1|528.59|526.19|528.59|526.19|528.5|526.1|0
1627472940000|2021-07-28 11:49:00|528.41|526.01|528.41|526.01|528.59|526.19|528.41|526.01|0
1627472950000|2021-07-28 11:49:10|528.59|526.19|528.41|526.01|528.59|526.19|528.41|526.01|0
1627472960000|2021-07-28 11:49:20|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1627472990000|2021-07-28 11:49:50|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627473000000|2021-07-28 11:50:00|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1627473010000|2021-07-28 11:50:10|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1627473030000|2021-07-28 11:50:30|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627473080000|2021-07-28 11:51:20|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1627473090000|2021-07-28 11:51:30|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1627473100000|2021-07-28 11:51:40|528.13|525.73|527.87|525.47|528.13|525.73|527.87|525.47|0
1627473110000|2021-07-28 11:51:50|527.69|525.29|527.69|525.29|527.69|525.29|527.5|525.1|0
1627473120000|2021-07-28 11:52:00|527.5|525.1|526.96|524.56|527.5|525.1|526.96|524.56|0
1627473130000|2021-07-28 11:52:10|527.14|524.74|527.14|524.74|527.32|524.92|527.14|524.74|0
1627473140000|2021-07-28 11:52:20|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627473150000|2021-07-28 11:52:30|527.23|524.83|527.5|525.1|527.5|525.1|527.23|524.83|0
1627473160000|2021-07-28 11:52:40|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627473170000|2021-07-28 11:52:50|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627473190000|2021-07-28 11:53:10|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627473200000|2021-07-28 11:53:20|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627473210000|2021-07-28 11:53:30|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627473220000|2021-07-28 11:53:40|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1627473230000|2021-07-28 11:53:50|526.6|524.2|526.51|524.11|526.6|524.2|526.51|524.11|0
1627473240000|2021-07-28 11:54:00|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1627473260000|2021-07-28 11:54:20|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1627473270000|2021-07-28 11:54:30|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1627473280000|2021-07-28 11:54:40|526.42|524.02|526.78|524.38|526.78|524.38|526.42|524.02|0
1627473290000|2021-07-28 11:54:50|526.6|524.2|526.42|524.02|526.6|524.2|526.42|524.02|0
1627473300000|2021-07-28 11:55:00|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1627473310000|2021-07-28 11:55:10|526.6|524.2|526.06|523.66|526.6|524.2|526.06|523.66|0
1627473320000|2021-07-28 11:55:20|526.24|523.84|526.24|523.84|526.33|523.93|526.24|523.84|0
1627473330000|2021-07-28 11:55:30|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1627473340000|2021-07-28 11:55:40|526.14|523.74|526.14|523.74|526.14|523.74|526.14|523.74|0
1627473350000|2021-07-28 11:55:50|526.24|523.84|526.24|523.84|526.24|523.84|526.06|523.66|0
1627473360000|2021-07-28 11:56:00|526.32|523.92|526.42|524.02|526.42|524.02|526.24|523.84|0
1627473370000|2021-07-28 11:56:10|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1627473380000|2021-07-28 11:56:20|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1627473400000|2021-07-28 11:56:40|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627473420000|2021-07-28 11:57:00|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627473430000|2021-07-28 11:57:10|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1627473440000|2021-07-28 11:57:20|527.05|524.65|526.96|524.56|527.14|524.74|526.96|524.56|0
1627473450000|2021-07-28 11:57:30|527.14|524.74|526.96|524.56|527.14|524.74|526.96|524.56|0
1627473460000|2021-07-28 11:57:40|527.14|524.74|526.96|524.56|527.14|524.74|526.96|524.56|0
1627473470000|2021-07-28 11:57:50|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1627473490000|2021-07-28 11:58:10|526.96|524.56|527.14|524.74|527.14|524.74|526.96|524.56|0
1627473500000|2021-07-28 11:58:20|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1627473510000|2021-07-28 11:58:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627473520000|2021-07-28 11:58:40|527.68|525.28|527.86|525.46|527.86|525.46|527.68|525.28|0
1627473570000|2021-07-28 11:59:30|527.68|525.28|527.86|525.46|527.86|525.46|527.68|525.28|0
1627473590000|2021-07-28 11:59:50|527.68|525.28|527.86|525.46|527.86|525.46|527.68|525.28|0
1627473600000|2021-07-28 12:00:00|527.68|525.28|527.68|525.28|527.68|525.28|527.5|525.1|0
1627473610000|2021-07-28 12:00:10|527.32|524.92|527.68|525.28|527.68|525.28|527.32|524.92|0
1627473630000|2021-07-28 12:00:30|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627473640000|2021-07-28 12:00:40|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627473660000|2021-07-28 12:01:00|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1627473670000|2021-07-28 12:01:10|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627473680000|2021-07-28 12:01:20|527.68|525.28|527.68|525.28|527.86|525.46|527.68|525.28|0
1627473690000|2021-07-28 12:01:30|527.5|525.1|527.86|525.46|527.86|525.46|527.5|525.1|0
1627473700000|2021-07-28 12:01:40|527.77|525.37|527.86|525.46|527.86|525.46|527.77|525.37|0
1627473710000|2021-07-28 12:01:50|528.04|525.64|528.04|525.64|528.04|525.64|527.86|525.46|0
1627473720000|2021-07-28 12:02:00|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627473730000|2021-07-28 12:02:10|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627473740000|2021-07-28 12:02:20|527.86|525.46|528.22|525.82|528.22|525.82|527.86|525.46|0
1627473750000|2021-07-28 12:02:30|528.04|525.64|528.22|525.82|528.22|525.82|528.04|525.64|0
1627473760000|2021-07-28 12:02:40|528.04|525.64|528.22|525.82|528.22|525.82|528.04|525.64|0
1627473780000|2021-07-28 12:03:00|528.4|526|528.22|525.82|528.4|526|528.22|525.82|0
1627473800000|2021-07-28 12:03:20|528.31|525.91|528.22|525.82|528.31|525.91|528.22|525.82|0
1627473810000|2021-07-28 12:03:30|528.4|526|528.4|526|528.4|526|528.22|525.82|0
1627473820000|2021-07-28 12:03:40|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627473830000|2021-07-28 12:03:50|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627473840000|2021-07-28 12:04:00|527.86|525.46|528.04|525.64|528.04|525.64|527.86|525.46|0
1627473880000|2021-07-28 12:04:40|527.86|525.46|528.04|525.64|528.04|525.64|527.86|525.46|0
1627473890000|2021-07-28 12:04:50|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627473900000|2021-07-28 12:05:00|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627473910000|2021-07-28 12:05:10|527.86|525.46|528.04|525.64|528.04|525.64|527.86|525.46|0
1627473920000|2021-07-28 12:05:20|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627473930000|2021-07-28 12:05:30|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627473950000|2021-07-28 12:05:50|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627473980000|2021-07-28 12:06:20|528.4|526|528.4|526|528.4|526|528.4|526|0
1627473990000|2021-07-28 12:06:30|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1627474030000|2021-07-28 12:07:10|528.4|526|528.4|526|528.4|526|528.4|526|0
1627474040000|2021-07-28 12:07:20|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627474070000|2021-07-28 12:07:50|528.4|526|528.4|526|528.4|526|528.4|526|0
1627474080000|2021-07-28 12:08:00|528.22|525.82|528.04|525.64|528.22|525.82|528.04|525.64|0
1627474090000|2021-07-28 12:08:10|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627474110000|2021-07-28 12:08:30|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1627474130000|2021-07-28 12:08:50|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627474140000|2021-07-28 12:09:00|527.86|525.46|527.86|525.46|527.86|525.46|527.68|525.28|0
1627474150000|2021-07-28 12:09:10|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1627474160000|2021-07-28 12:09:20|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627474180000|2021-07-28 12:09:40|527.86|525.46|527.68|525.28|527.86|525.46|527.68|525.28|0
1627474190000|2021-07-28 12:09:50|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1627474200000|2021-07-28 12:10:00|527.58|525.18|527.5|525.1|527.58|525.18|527.5|525.1|0
1627474210000|2021-07-28 12:10:10|527.68|525.28|527.68|525.28|527.86|525.46|527.68|525.28|0
1627474220000|2021-07-28 12:10:20|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627474240000|2021-07-28 12:10:40|527.77|525.37|527.68|525.28|527.77|525.37|527.68|525.28|0
1627474250000|2021-07-28 12:10:50|527.58|525.18|527.5|525.1|527.58|525.18|527.5|525.1|0
1627474260000|2021-07-28 12:11:00|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1627474280000|2021-07-28 12:11:20|527.68|525.28|527.5|525.1|527.68|525.28|527.5|525.1|0
1627474290000|2021-07-28 12:11:30|527.68|525.28|527.68|525.28|527.68|525.28|527.5|525.1|0
1627474310000|2021-07-28 12:11:50|527.76|525.36|527.86|525.46|527.86|525.46|527.68|525.28|0
1627474320000|2021-07-28 12:12:00|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627474330000|2021-07-28 12:12:10|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627474340000|2021-07-28 12:12:20|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627474350000|2021-07-28 12:12:30|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627474370000|2021-07-28 12:12:50|527.68|525.28|527.68|525.28|527.86|525.46|527.68|525.28|0
1627474380000|2021-07-28 12:13:00|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627474400000|2021-07-28 12:13:20|527.32|524.92|526.95|524.55|527.32|524.92|526.95|524.55|0
1627474420000|2021-07-28 12:13:40|527.13|524.73|526.77|524.37|527.13|524.73|526.77|524.37|0
1627474430000|2021-07-28 12:13:50|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1627474440000|2021-07-28 12:14:00|526.41|524.01|526.59|524.19|526.59|524.19|526.41|524.01|0
1627474450000|2021-07-28 12:14:10|526.77|524.37|526.59|524.19|526.77|524.37|526.59|524.19|0
1627474500000|2021-07-28 12:15:00|526.41|524.01|526.95|524.55|526.95|524.55|526.41|524.01|0
1627474510000|2021-07-28 12:15:10|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1627474520000|2021-07-28 12:15:20|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1627474530000|2021-07-28 12:15:30|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1627474540000|2021-07-28 12:15:40|527.31|524.91|527.31|524.91|527.5|525.1|527.31|524.91|0
1627474550000|2021-07-28 12:15:50|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1627474560000|2021-07-28 12:16:00|527.31|524.91|527.5|525.1|527.5|525.1|527.31|524.91|0
1627474580000|2021-07-28 12:16:20|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1627474590000|2021-07-28 12:16:30|527.4|525|527.5|525.1|527.5|525.1|527.31|524.91|0
1627474600000|2021-07-28 12:16:40|527.4|525|527.49|525.09|527.49|525.09|527.4|525|0
1627474620000|2021-07-28 12:17:00|527.68|525.28|527.86|525.46|527.86|525.46|527.68|525.28|0
1627474630000|2021-07-28 12:17:10|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1627474640000|2021-07-28 12:17:20|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1627474660000|2021-07-28 12:17:40|527.68|525.28|527.86|525.46|527.86|525.46|527.68|525.28|0
1627474670000|2021-07-28 12:17:50|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627474680000|2021-07-28 12:18:00|527.86|525.46|527.86|525.46|527.86|525.46|527.68|525.28|0
1627474700000|2021-07-28 12:18:20|528.04|525.64|528.04|525.64|528.04|525.64|527.86|525.46|0
1627474710000|2021-07-28 12:18:30|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1627474720000|2021-07-28 12:18:40|528.04|525.64|528.12|525.72|528.22|525.82|528.04|525.64|0
1627474730000|2021-07-28 12:18:50|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1627474750000|2021-07-28 12:19:10|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1627474760000|2021-07-28 12:19:20|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474780000|2021-07-28 12:19:40|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474790000|2021-07-28 12:19:50|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474800000|2021-07-28 12:20:00|528.4|526|528.4|526|528.4|526|528.4|526|0
1627474810000|2021-07-28 12:20:10|528.48|526.08|528.58|526.18|528.58|526.18|528.48|526.08|0
1627474830000|2021-07-28 12:20:30|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474840000|2021-07-28 12:20:40|528.4|526|528.22|525.82|528.4|526|528.22|525.82|0
1627474880000|2021-07-28 12:21:20|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474890000|2021-07-28 12:21:30|528.76|526.36|528.58|526.18|528.76|526.36|528.58|526.18|0
1627474900000|2021-07-28 12:21:40|528.67|526.27|528.76|526.36|528.76|526.36|528.58|526.18|0
1627474920000|2021-07-28 12:22:00|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1627474950000|2021-07-28 12:22:30|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1627474980000|2021-07-28 12:23:00|528.4|526|528.4|526|528.4|526|528.4|526|0
1627474990000|2021-07-28 12:23:10|528.58|526.18|528.85|526.45|528.85|526.45|528.58|526.18|0
1627475000000|2021-07-28 12:23:20|528.94|526.54|528.94|526.54|529.12|526.72|528.94|526.54|0
1627475020000|2021-07-28 12:23:40|529.03|526.63|529.12|526.72|529.12|526.72|529.03|526.63|0
1627475030000|2021-07-28 12:23:50|529.48|527.08|529.3|526.9|529.48|527.08|529.3|526.9|0
1627475060000|2021-07-28 12:24:20|529.48|527.08|529.3|526.9|529.48|527.08|529.3|526.9|0
1627475070000|2021-07-28 12:24:30|529.48|527.08|529.3|526.9|529.48|527.08|529.3|526.9|0
1627475080000|2021-07-28 12:24:40|529.39|526.99|529.3|526.9|529.39|526.99|529.3|526.9|0
1627475090000|2021-07-28 12:24:50|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1627475100000|2021-07-28 12:25:00|529.66|527.26|529.3|526.9|529.66|527.26|529.3|526.9|0
1627475120000|2021-07-28 12:25:20|529.39|526.99|529.3|526.9|529.39|526.99|529.3|526.9|0
1627475130000|2021-07-28 12:25:30|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1627475140000|2021-07-28 12:25:40|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627475160000|2021-07-28 12:26:00|529.84|527.44|529.84|527.44|529.84|527.44|529.66|527.26|0
1627475170000|2021-07-28 12:26:10|529.75|527.35|529.66|527.26|529.75|527.35|529.66|527.26|0
1627475180000|2021-07-28 12:26:20|529.48|527.08|529.66|527.26|529.66|527.26|529.48|527.08|0
1627475190000|2021-07-28 12:26:30|529.57|527.17|529.66|527.26|529.66|527.26|529.57|527.17|0
1627475200000|2021-07-28 12:26:40|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627475210000|2021-07-28 12:26:50|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627475220000|2021-07-28 12:27:00|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1627475230000|2021-07-28 12:27:10|529.3|526.9|529.48|527.08|529.48|527.08|529.3|526.9|0
1627475240000|2021-07-28 12:27:20|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627475250000|2021-07-28 12:27:30|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627475270000|2021-07-28 12:27:50|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1627475280000|2021-07-28 12:28:00|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627475290000|2021-07-28 12:28:10|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627475300000|2021-07-28 12:28:20|530.02|527.62|530.21|527.81|530.21|527.81|530.02|527.62|0
1627475310000|2021-07-28 12:28:30|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627475320000|2021-07-28 12:28:40|530.11|527.71|530.21|527.81|530.21|527.81|530.02|527.62|0
1627475340000|2021-07-28 12:29:00|530.11|527.71|530.02|527.62|530.11|527.71|529.84|527.44|0
1627475360000|2021-07-28 12:29:20|530.11|527.71|530.21|527.81|530.21|527.81|530.11|527.71|0
1627475380000|2021-07-28 12:29:40|530.11|527.71|530.02|527.62|530.11|527.71|530.02|527.62|0
1627475390000|2021-07-28 12:29:50|530.21|527.81|530.02|527.62|530.21|527.81|530.02|527.62|0
1627475400000|2021-07-28 12:30:00|530.21|527.81|530.2|527.8|530.21|527.81|530.2|527.8|0
1627475410000|2021-07-28 12:30:10|530.02|527.62|530.2|527.8|530.2|527.8|530.02|527.62|0
1627475420000|2021-07-28 12:30:20|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627475430000|2021-07-28 12:30:30|529.84|527.44|529.84|527.44|529.84|527.44|529.66|527.26|0
1627475440000|2021-07-28 12:30:40|529.93|527.53|530.02|527.62|530.02|527.62|529.84|527.44|0
1627475450000|2021-07-28 12:30:50|530.2|527.8|530.2|527.8|530.2|527.8|530.02|527.62|0
1627475460000|2021-07-28 12:31:00|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1627475480000|2021-07-28 12:31:20|530.29|527.89|530.39|527.99|530.39|527.99|530.29|527.89|0
1627475500000|2021-07-28 12:31:40|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1627475530000|2021-07-28 12:32:10|530.2|527.8|530.11|527.71|530.2|527.8|530.11|527.71|0
1627475540000|2021-07-28 12:32:20|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1627475560000|2021-07-28 12:32:40|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1627475570000|2021-07-28 12:32:50|529.93|527.53|529.84|527.44|529.93|527.53|529.84|527.44|0
1627475580000|2021-07-28 12:33:00|529.93|527.53|530.02|527.62|530.02|527.62|529.93|527.53|0
1627475590000|2021-07-28 12:33:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1627475600000|2021-07-28 12:33:20|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627475620000|2021-07-28 12:33:40|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1627475630000|2021-07-28 12:33:50|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627475640000|2021-07-28 12:34:00|529.84|527.44|529.93|527.53|529.93|527.53|529.84|527.44|0
1627475650000|2021-07-28 12:34:10|530.02|527.62|530.02|527.62|530.02|527.62|529.84|527.44|0
1627475660000|2021-07-28 12:34:20|529.84|527.44|529.84|527.44|529.93|527.53|529.84|527.44|0
1627475680000|2021-07-28 12:34:40|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627475720000|2021-07-28 12:35:20|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1627475740000|2021-07-28 12:35:40|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1627475750000|2021-07-28 12:35:50|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1627475760000|2021-07-28 12:36:00|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1627475780000|2021-07-28 12:36:20|530.38|527.98|530.56|528.16|530.57|528.17|530.38|527.98|0
1627475810000|2021-07-28 12:36:50|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1627475820000|2021-07-28 12:37:00|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1627475870000|2021-07-28 12:37:50|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1627475880000|2021-07-28 12:38:00|531.01|528.61|531.11|528.71|531.11|528.71|530.93|528.53|0
1627475890000|2021-07-28 12:38:10|530.93|528.53|530.93|528.53|531.11|528.71|530.93|528.53|0
1627475900000|2021-07-28 12:38:20|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1627475920000|2021-07-28 12:38:40|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1627475930000|2021-07-28 12:38:50|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1627475940000|2021-07-28 12:39:00|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1627475950000|2021-07-28 12:39:10|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1627475980000|2021-07-28 12:39:40|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1627476000000|2021-07-28 12:40:00|530.2|527.8|530.2|527.8|530.38|527.98|530.2|527.8|0
1627476020000|2021-07-28 12:40:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476040000|2021-07-28 12:40:40|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627476050000|2021-07-28 12:40:50|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1627476070000|2021-07-28 12:41:10|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1627476090000|2021-07-28 12:41:30|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1627476100000|2021-07-28 12:41:40|530.2|527.8|530.02|527.62|530.2|527.8|530.02|527.62|0
1627476110000|2021-07-28 12:41:50|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1627476120000|2021-07-28 12:42:00|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1627476130000|2021-07-28 12:42:10|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627476140000|2021-07-28 12:42:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476150000|2021-07-28 12:42:30|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627476160000|2021-07-28 12:42:40|529.48|527.08|529.66|527.26|529.66|527.26|529.48|527.08|0
1627476170000|2021-07-28 12:42:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476180000|2021-07-28 12:43:00|530.02|527.62|530.2|527.8|530.2|527.8|530.02|527.62|0
1627476190000|2021-07-28 12:43:10|530.02|527.62|530.02|527.62|530.02|527.62|529.84|527.44|0
1627476210000|2021-07-28 12:43:30|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1627476230000|2021-07-28 12:43:50|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1627476240000|2021-07-28 12:44:00|529.84|527.44|529.84|527.44|529.84|527.44|529.66|527.26|0
1627476250000|2021-07-28 12:44:10|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627476260000|2021-07-28 12:44:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476270000|2021-07-28 12:44:30|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627476280000|2021-07-28 12:44:40|529.56|527.16|529.47|527.07|529.56|527.16|529.47|527.07|0
1627476290000|2021-07-28 12:44:50|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627476300000|2021-07-28 12:45:00|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476310000|2021-07-28 12:45:10|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1627476330000|2021-07-28 12:45:30|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1627476340000|2021-07-28 12:45:40|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1627476360000|2021-07-28 12:46:00|529.92|527.52|529.66|527.26|529.92|527.52|529.66|527.26|0
1627476380000|2021-07-28 12:46:20|529.47|527.07|529.56|527.16|529.56|527.16|529.47|527.07|0
1627476390000|2021-07-28 12:46:30|529.66|527.26|529.65|527.25|529.66|527.26|529.65|527.25|0
1627476400000|2021-07-28 12:46:40|529.47|527.07|529.65|527.25|529.65|527.25|529.47|527.07|0
1627476410000|2021-07-28 12:46:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476420000|2021-07-28 12:47:00|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627476440000|2021-07-28 12:47:20|529.56|527.16|529.65|527.25|529.65|527.25|529.56|527.16|0
1627476450000|2021-07-28 12:47:30|529.47|527.07|529.65|527.25|529.65|527.25|529.47|527.07|0
1627476460000|2021-07-28 12:47:40|529.56|527.16|529.47|527.07|529.56|527.16|529.47|527.07|0
1627476470000|2021-07-28 12:47:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627476480000|2021-07-28 12:48:00|529.38|526.98|529.47|527.07|529.47|527.07|529.38|526.98|0
1627476500000|2021-07-28 12:48:20|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627476510000|2021-07-28 12:48:30|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1627476520000|2021-07-28 12:48:40|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1627476530000|2021-07-28 12:48:50|529.65|527.25|529.84|527.44|529.84|527.44|529.65|527.25|0
1627476540000|2021-07-28 12:49:00|530.02|527.62|529.84|527.44|530.02|527.62|529.84|527.44|0
1627476550000|2021-07-28 12:49:10|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1627476560000|2021-07-28 12:49:20|530.2|527.8|530.2|527.8|530.2|527.8|530.1|527.7|0
1627476570000|2021-07-28 12:49:30|530.1|527.7|530.02|527.62|530.1|527.7|530.02|527.62|0
1627476590000|2021-07-28 12:49:50|529.92|527.52|530.02|527.62|530.02|527.62|529.83|527.43|0
1627476600000|2021-07-28 12:50:00|529.83|527.43|529.65|527.25|529.83|527.43|529.65|527.25|0
1627476620000|2021-07-28 12:50:20|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627476640000|2021-07-28 12:50:40|530.02|527.62|530.2|527.8|530.2|527.8|530.02|527.62|0
1627476650000|2021-07-28 12:50:50|530.1|527.7|530.02|527.62|530.1|527.7|530.02|527.62|0
1627476660000|2021-07-28 12:51:00|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627476670000|2021-07-28 12:51:10|529.65|527.25|529.65|527.25|529.65|527.25|529.47|527.07|0
1627476690000|2021-07-28 12:51:30|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627476720000|2021-07-28 12:52:00|530.02|527.62|529.83|527.43|530.02|527.62|529.83|527.43|0
1627476730000|2021-07-28 12:52:10|529.74|527.34|529.83|527.43|529.83|527.43|529.74|527.34|0
1627476750000|2021-07-28 12:52:30|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1627476760000|2021-07-28 12:52:40|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627476780000|2021-07-28 12:53:00|529.74|527.34|529.83|527.43|529.83|527.43|529.74|527.34|0
1627476790000|2021-07-28 12:53:10|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627476810000|2021-07-28 12:53:30|529.47|527.07|529.65|527.25|529.65|527.25|529.47|527.07|0
1627476820000|2021-07-28 12:53:40|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627476830000|2021-07-28 12:53:50|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627476840000|2021-07-28 12:54:00|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627476890000|2021-07-28 12:54:50|529.65|527.25|529.65|527.25|529.65|527.25|529.47|527.07|0
1627476910000|2021-07-28 12:55:10|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627476920000|2021-07-28 12:55:20|530.01|527.61|529.83|527.43|530.01|527.61|529.83|527.43|0
1627476930000|2021-07-28 12:55:30|530.01|527.61|529.83|527.43|530.01|527.61|529.83|527.43|0
1627476940000|2021-07-28 12:55:40|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627476950000|2021-07-28 12:55:50|529.47|527.07|529.47|527.07|529.47|527.07|529.29|526.89|0
1627476960000|2021-07-28 12:56:00|529.38|526.98|529.38|526.98|529.38|526.98|529.38|526.98|0
1627476970000|2021-07-28 12:56:10|529.29|526.89|529.29|526.89|529.47|527.07|529.29|526.89|0
1627476980000|2021-07-28 12:56:20|529.47|527.07|529.29|526.89|529.47|527.07|529.29|526.89|0
1627476990000|2021-07-28 12:56:30|529.47|527.07|529.29|526.89|529.47|527.07|529.29|526.89|0
1627477000000|2021-07-28 12:56:40|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1627477010000|2021-07-28 12:56:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627477020000|2021-07-28 12:57:00|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627477030000|2021-07-28 12:57:10|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627477040000|2021-07-28 12:57:20|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477050000|2021-07-28 12:57:30|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627477060000|2021-07-28 12:57:40|529.65|527.25|529.83|527.43|529.83|527.43|529.65|527.25|0
1627477070000|2021-07-28 12:57:50|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477090000|2021-07-28 12:58:10|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627477130000|2021-07-28 12:58:50|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477140000|2021-07-28 12:59:00|529.47|527.07|529.65|527.25|529.65|527.25|529.47|527.07|0
1627477150000|2021-07-28 12:59:10|529.83|527.43|529.65|527.25|529.83|527.43|529.65|527.25|0
1627477160000|2021-07-28 12:59:20|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627477170000|2021-07-28 12:59:30|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477180000|2021-07-28 12:59:40|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627477190000|2021-07-28 12:59:50|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477200000|2021-07-28 13:00:00|529.74|527.34|529.47|527.07|529.74|527.34|529.47|527.07|0
1627477210000|2021-07-28 13:00:10|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477220000|2021-07-28 13:00:20|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1627477230000|2021-07-28 13:00:30|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1627477260000|2021-07-28 13:01:00|529.56|527.16|529.65|527.25|529.65|527.25|529.56|527.16|0
1627477270000|2021-07-28 13:01:10|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1627477290000|2021-07-28 13:01:30|530.01|527.61|530.19|527.79|530.19|527.79|530.01|527.61|0
1627477300000|2021-07-28 13:01:40|530.37|527.97|530.56|528.16|530.56|528.16|530.37|527.97|0
1627477310000|2021-07-28 13:01:50|530.74|528.34|531.1|528.7|531.1|528.7|530.74|528.34|0
1627477320000|2021-07-28 13:02:00|531.46|529.06|531.28|528.88|531.46|529.06|531.1|528.7|0
1627477330000|2021-07-28 13:02:10|531.46|529.06|531.28|528.88|531.46|529.06|531.28|528.88|0
1627477340000|2021-07-28 13:02:20|531.46|529.06|531.64|529.24|531.64|529.24|531.46|529.06|0
1627477350000|2021-07-28 13:02:30|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627477380000|2021-07-28 13:03:00|531.19|528.79|531.1|528.7|531.19|528.79|531.1|528.7|0
1627477400000|2021-07-28 13:03:20|531.28|528.88|531.46|529.06|531.64|529.24|531.28|528.88|0
1627477410000|2021-07-28 13:03:30|531.64|529.24|531.82|529.42|531.82|529.42|531.64|529.24|0
1627477420000|2021-07-28 13:03:40|531.64|529.24|531.82|529.42|531.82|529.42|531.64|529.24|0
1627477430000|2021-07-28 13:03:50|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1627477440000|2021-07-28 13:04:00|532.01|529.61|531.82|529.42|532.01|529.61|531.82|529.42|0
1627477450000|2021-07-28 13:04:10|531.91|529.51|531.82|529.42|531.91|529.51|531.82|529.42|0
1627477460000|2021-07-28 13:04:20|531.64|529.24|531.46|529.06|531.64|529.24|531.46|529.06|0
1627477470000|2021-07-28 13:04:30|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627477480000|2021-07-28 13:04:40|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627477500000|2021-07-28 13:05:00|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627477510000|2021-07-28 13:05:10|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627477520000|2021-07-28 13:05:20|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627477530000|2021-07-28 13:05:30|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627477540000|2021-07-28 13:05:40|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627477550000|2021-07-28 13:05:50|532|529.6|532|529.6|532|529.6|532|529.6|0
1627477560000|2021-07-28 13:06:00|531.82|529.42|532|529.6|532|529.6|531.82|529.42|0
1627477570000|2021-07-28 13:06:10|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627477580000|2021-07-28 13:06:20|532|529.6|531.82|529.42|532|529.6|531.82|529.42|0
1627477590000|2021-07-28 13:06:30|532|529.6|532|529.6|532|529.6|532|529.6|0
1627477610000|2021-07-28 13:06:50|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1627477620000|2021-07-28 13:07:00|532.09|529.69|532.19|529.79|532.19|529.79|532.09|529.69|0
1627477630000|2021-07-28 13:07:10|532|529.6|532|529.6|532|529.6|532|529.6|0
1627477650000|2021-07-28 13:07:30|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627477710000|2021-07-28 13:08:30|532|529.6|531.64|529.24|532|529.6|531.64|529.24|0
1627477720000|2021-07-28 13:08:40|531.46|529.06|531.46|529.06|531.46|529.06|531.28|528.88|0
1627477740000|2021-07-28 13:09:00|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627477750000|2021-07-28 13:09:10|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627477800000|2021-07-28 13:10:00|531.55|529.15|531.1|528.7|531.64|529.24|531.1|528.7|0
1627477810000|2021-07-28 13:10:10|531.28|528.88|531.1|528.7|531.28|528.88|531.1|528.7|0
1627477820000|2021-07-28 13:10:20|531.18|528.78|531.28|528.88|531.28|528.88|531.18|528.78|0
1627477850000|2021-07-28 13:10:50|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627477880000|2021-07-28 13:11:20|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627477900000|2021-07-28 13:11:40|531.1|528.7|531.1|528.7|531.1|528.7|531.1|528.7|0
1627477920000|2021-07-28 13:12:00|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1627477950000|2021-07-28 13:12:30|531.09|528.69|531.28|528.88|531.28|528.88|531.09|528.69|0
1627477960000|2021-07-28 13:12:40|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627477990000|2021-07-28 13:13:10|531.28|528.88|531.36|528.96|531.36|528.96|531.28|528.88|0
1627478000000|2021-07-28 13:13:20|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627478010000|2021-07-28 13:13:30|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627478020000|2021-07-28 13:13:40|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627478030000|2021-07-28 13:13:50|531.09|528.69|531.28|528.88|531.28|528.88|531.09|528.69|0
1627478040000|2021-07-28 13:14:00|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627478050000|2021-07-28 13:14:10|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1627478110000|2021-07-28 13:15:10|531.46|529.06|531.28|528.88|531.46|529.06|531.28|528.88|0
1627478120000|2021-07-28 13:15:20|531.46|529.06|531.64|529.24|531.64|529.24|531.46|529.06|0
1627478140000|2021-07-28 13:15:40|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478150000|2021-07-28 13:15:50|532|529.6|532|529.6|532|529.6|532|529.6|0
1627478160000|2021-07-28 13:16:00|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478180000|2021-07-28 13:16:20|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627478190000|2021-07-28 13:16:30|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1627478200000|2021-07-28 13:16:40|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627478210000|2021-07-28 13:16:50|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478220000|2021-07-28 13:17:00|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627478230000|2021-07-28 13:17:10|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478240000|2021-07-28 13:17:20|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627478250000|2021-07-28 13:17:30|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478260000|2021-07-28 13:17:40|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1627478270000|2021-07-28 13:17:50|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478280000|2021-07-28 13:18:00|532|529.6|532.18|529.78|532.18|529.78|531.82|529.42|0
1627478300000|2021-07-28 13:18:20|532|529.6|532.18|529.78|532.18|529.78|532|529.6|0
1627478310000|2021-07-28 13:18:30|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627478320000|2021-07-28 13:18:40|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627478330000|2021-07-28 13:18:50|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627478340000|2021-07-28 13:19:00|532.18|529.78|532|529.6|532.18|529.78|532|529.6|0
1627478350000|2021-07-28 13:19:10|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627478360000|2021-07-28 13:19:20|532|529.6|532.36|529.96|532.36|529.96|532|529.6|0
1627478380000|2021-07-28 13:19:40|532.18|529.78|532.36|529.96|532.36|529.96|532.18|529.78|0
1627478390000|2021-07-28 13:19:50|532.54|530.14|532.36|529.96|532.54|530.14|532.36|529.96|0
1627478400000|2021-07-28 13:20:00|532.45|530.05|532.54|530.14|532.54|530.14|532.45|530.05|0
1627478430000|2021-07-28 13:20:30|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627478450000|2021-07-28 13:20:50|532.54|530.14|532.72|530.32|532.72|530.32|532.54|530.14|0
1627478460000|2021-07-28 13:21:00|532.54|530.14|532.72|530.32|532.72|530.32|532.54|530.14|0
1627478470000|2021-07-28 13:21:10|532.54|530.14|532.54|530.14|532.63|530.23|532.54|530.14|0
1627478480000|2021-07-28 13:21:20|532.72|530.32|532.54|530.14|532.72|530.32|532.54|530.14|0
1627478490000|2021-07-28 13:21:30|532.36|529.96|532.54|530.14|532.54|530.14|532.36|529.96|0
1627478500000|2021-07-28 13:21:40|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1627478530000|2021-07-28 13:22:10|532.54|530.14|532.54|530.14|532.54|530.14|532.54|530.14|0
1627478560000|2021-07-28 13:22:40|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627478570000|2021-07-28 13:22:50|532.18|529.78|532.36|529.96|532.36|529.96|532.18|529.78|0
1627478580000|2021-07-28 13:23:00|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627478590000|2021-07-28 13:23:10|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627478600000|2021-07-28 13:23:20|532.27|529.87|532.36|529.96|532.36|529.96|532.27|529.87|0
1627478630000|2021-07-28 13:23:50|532.54|530.14|532.54|530.14|532.54|530.14|532.54|530.14|0
1627478640000|2021-07-28 13:24:00|532.36|529.96|532.18|529.78|532.36|529.96|532.18|529.78|0
1627478690000|2021-07-28 13:24:50|532|529.6|532.08|529.68|532.18|529.78|532|529.6|0
1627478700000|2021-07-28 13:25:00|532|529.6|532|529.6|532|529.6|532|529.6|0
1627478730000|2021-07-28 13:25:30|531.82|529.42|532|529.6|532|529.6|531.82|529.42|0
1627478740000|2021-07-28 13:25:40|531.82|529.42|532|529.6|532|529.6|531.82|529.42|0
1627478750000|2021-07-28 13:25:50|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627478760000|2021-07-28 13:26:00|532|529.6|531.82|529.42|532|529.6|531.82|529.42|0
1627478770000|2021-07-28 13:26:10|532|529.6|531.63|529.23|532|529.6|531.63|529.23|0
1627478780000|2021-07-28 13:26:20|531.45|529.05|531.45|529.05|531.45|529.05|531.45|529.05|0
1627478790000|2021-07-28 13:26:30|531.27|528.87|531.27|528.87|531.27|528.87|531.27|528.87|0
1627478800000|2021-07-28 13:26:40|531.45|529.05|531.45|529.05|531.45|529.05|531.45|529.05|0
1627478820000|2021-07-28 13:27:00|531.63|529.23|531.45|529.05|531.63|529.23|531.45|529.05|0
1627478830000|2021-07-28 13:27:10|531.27|528.87|531.09|528.69|531.27|528.87|531.09|528.69|0
1627478850000|2021-07-28 13:27:30|530.73|528.33|530.91|528.51|530.91|528.51|530.73|528.33|0
1627478870000|2021-07-28 13:27:50|531.09|528.69|531.27|528.87|531.27|528.87|531.09|528.69|0
1627478880000|2021-07-28 13:28:00|531.09|528.69|530.91|528.51|531.09|528.69|530.91|528.51|0
1627478890000|2021-07-28 13:28:10|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627478900000|2021-07-28 13:28:20|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627478910000|2021-07-28 13:28:30|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1627478920000|2021-07-28 13:28:40|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627478930000|2021-07-28 13:28:50|530.99|528.59|530.91|528.51|530.99|528.59|530.91|528.51|0
1627478940000|2021-07-28 13:29:00|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627478950000|2021-07-28 13:29:10|530.91|528.51|530.91|528.51|530.91|528.51|530.91|528.51|0
1627478960000|2021-07-28 13:29:20|530.73|528.33|531.09|528.69|531.09|528.69|530.73|528.33|0
1627478970000|2021-07-28 13:29:30|531.45|529.05|531.45|529.05|531.45|529.05|531.45|529.05|0
1627478980000|2021-07-28 13:29:40|531.54|529.14|531.63|529.23|531.81|529.41|531.54|529.14|0
1627478990000|2021-07-28 13:29:50|531.81|529.41|532|529.6|532|529.6|531.81|529.41|0
1627479000000|2021-07-28 13:30:00|531.81|529.41|531.81|529.41|531.81|529.41|531.27|528.87|0
1627479010000|2021-07-28 13:30:10|531.99|529.59|531.63|529.23|531.99|529.59|531.63|529.23|0
1627479020000|2021-07-28 13:30:20|531.81|529.41|532.18|529.78|532.54|530.14|531.81|529.41|0
1627479030000|2021-07-28 13:30:30|532.36|529.96|532.26|529.86|532.54|530.14|532.26|529.86|0
1627479040000|2021-07-28 13:30:40|531.63|529.23|531.99|529.59|532.18|529.78|531.63|529.23|0
1627479050000|2021-07-28 13:30:50|531.27|528.87|530.36|527.96|531.27|528.87|530.36|527.96|0
1627479060000|2021-07-28 13:31:00|530.91|528.51|530.91|528.51|530.91|528.51|530.18|527.78|0
1627479070000|2021-07-28 13:31:10|531.09|528.69|531.27|528.87|531.27|528.87|531.09|528.69|0
1627479080000|2021-07-28 13:31:20|531.45|529.05|531.45|529.05|531.63|529.23|531.27|528.87|0
1627479090000|2021-07-28 13:31:30|531.27|528.87|530.91|528.51|531.27|528.87|530.91|528.51|0
1627479100000|2021-07-28 13:31:40|531.09|528.69|530.91|528.51|531.27|528.87|530.91|528.51|0
1627479110000|2021-07-28 13:31:50|531.09|528.69|530.72|528.32|531.09|528.69|530.72|528.32|0
1627479120000|2021-07-28 13:32:00|530.91|528.51|530.72|528.32|530.91|528.51|530.54|528.14|0
1627479130000|2021-07-28 13:32:10|530.91|528.51|530.36|527.96|530.91|528.51|530.36|527.96|0
1627479140000|2021-07-28 13:32:20|530.54|528.14|530.36|527.96|530.54|528.14|530.18|527.78|0
1627479150000|2021-07-28 13:32:30|530.09|527.69|529.82|527.42|530.36|527.96|529.82|527.42|0
1627479160000|2021-07-28 13:32:40|529.64|527.24|530|527.6|530|527.6|529.64|527.24|0
1627479170000|2021-07-28 13:32:50|529.64|527.24|528.73|526.33|529.64|527.24|528.73|526.33|0
1627479180000|2021-07-28 13:33:00|529.27|526.87|528.91|526.51|529.27|526.87|528.91|526.51|0
1627479190000|2021-07-28 13:33:10|528.37|525.97|528.55|526.15|528.55|526.15|528.37|525.97|0
1627479200000|2021-07-28 13:33:20|528.73|526.33|528.73|526.33|528.91|526.51|528.73|526.33|0
1627479210000|2021-07-28 13:33:30|528.91|526.51|528.91|526.51|528.91|526.51|528.46|526.06|0
1627479220000|2021-07-28 13:33:40|528.73|526.33|528.73|526.33|529.09|526.69|528.73|526.33|0
1627479230000|2021-07-28 13:33:50|528.37|525.97|528.37|525.97|528.55|526.15|528.37|525.97|0
1627479240000|2021-07-28 13:34:00|528.19|525.79|528.55|526.15|528.55|526.15|528.19|525.79|0
1627479250000|2021-07-28 13:34:10|528.73|526.33|528.73|526.33|528.73|526.33|528.55|526.15|0
1627479260000|2021-07-28 13:34:20|528.91|526.51|529.46|527.06|529.46|527.06|528.91|526.51|0
1627479270000|2021-07-28 13:34:30|529.82|527.42|529.64|527.24|529.82|527.42|529.64|527.24|0
1627479280000|2021-07-28 13:34:40|529.46|527.06|528.91|526.51|529.46|527.06|528.91|526.51|0
1627479290000|2021-07-28 13:34:50|528.73|526.33|528.91|526.51|528.91|526.51|528.55|526.15|0
1627479300000|2021-07-28 13:35:00|528.73|526.33|528.55|526.15|528.73|526.33|528.55|526.15|0
1627479310000|2021-07-28 13:35:10|528.37|525.97|528.37|525.97|528.37|525.97|527.83|525.43|0
1627479320000|2021-07-28 13:35:20|528.19|525.79|527.64|525.24|528.19|525.79|527.64|525.24|0
1627479330000|2021-07-28 13:35:30|528.19|525.79|527.83|525.43|528.19|525.79|527.83|525.43|0
1627479340000|2021-07-28 13:35:40|527.64|525.24|527.83|525.43|527.83|525.43|527.46|525.06|0
1627479350000|2021-07-28 13:35:50|528.01|525.61|528.01|525.61|528.01|525.61|527.64|525.24|0
1627479360000|2021-07-28 13:36:00|528.19|525.79|527.28|524.88|528.19|525.79|527.28|524.88|0
1627479370000|2021-07-28 13:36:10|527.1|524.7|527.1|524.7|527.1|524.7|526.74|524.34|0
1627479380000|2021-07-28 13:36:20|526.92|524.52|526.56|524.16|526.92|524.52|526.56|524.16|0
1627479390000|2021-07-28 13:36:30|526.2|523.8|526.56|524.16|526.56|524.16|526.2|523.8|0
1627479400000|2021-07-28 13:36:40|526.38|523.98|526.38|523.98|526.38|523.98|526.38|523.98|0
1627479410000|2021-07-28 13:36:50|526.56|524.16|525.84|523.44|526.56|524.16|525.84|523.44|0
1627479420000|2021-07-28 13:37:00|525.48|523.08|524.21|521.81|525.48|523.08|524.21|521.81|0
1627479430000|2021-07-28 13:37:10|524.39|521.99|524.21|521.81|524.39|521.99|524.03|521.63|0
1627479440000|2021-07-28 13:37:20|524.39|521.99|523.85|521.45|524.39|521.99|523.85|521.45|0
1627479450000|2021-07-28 13:37:30|523.49|521.09|523.49|521.09|523.49|521.09|523.49|521.09|0
1627479460000|2021-07-28 13:37:40|523.13|520.73|523.49|521.09|523.49|521.09|523.13|520.73|0
1627479470000|2021-07-28 13:37:50|523.67|521.27|523.67|521.27|523.67|521.27|523.31|520.91|0
1627479480000|2021-07-28 13:38:00|523.49|521.09|523.49|521.09|523.49|521.09|523.13|520.73|0
1627479490000|2021-07-28 13:38:10|523.31|520.91|522.95|520.55|523.31|520.91|522.95|520.55|0
1627479500000|2021-07-28 13:38:20|522.41|520.01|523.13|520.73|523.13|520.73|522.41|520.01|0
1627479510000|2021-07-28 13:38:30|523.31|520.91|523.31|520.91|523.31|520.91|522.95|520.55|0
1627479520000|2021-07-28 13:38:40|523.76|521.36|523.85|521.45|523.85|521.45|523.49|521.09|0
1627479530000|2021-07-28 13:38:50|524.21|521.81|524.39|521.99|524.39|521.99|524.03|521.63|0
1627479540000|2021-07-28 13:39:00|524.21|521.81|524.03|521.63|524.21|521.81|523.85|521.45|0
1627479550000|2021-07-28 13:39:10|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1627479560000|2021-07-28 13:39:20|524.39|521.99|524.57|522.17|524.57|522.17|524.21|521.81|0
1627479570000|2021-07-28 13:39:30|524.39|521.99|524.21|521.81|524.39|521.99|524.12|521.72|0
1627479580000|2021-07-28 13:39:40|523.85|521.45|524.39|521.99|524.39|521.99|523.85|521.45|0
1627479590000|2021-07-28 13:39:50|524.21|521.81|523.67|521.27|524.21|521.81|523.67|521.27|0
1627479600000|2021-07-28 13:40:00|523.49|521.09|523.49|521.09|523.49|521.09|523.49|521.09|0
1627479610000|2021-07-28 13:40:10|523.67|521.27|523.49|521.09|523.67|521.27|523.31|520.91|0
1627479620000|2021-07-28 13:40:20|523.85|521.45|522.41|520.01|523.85|521.45|522.41|520.01|0
1627479630000|2021-07-28 13:40:30|522.23|519.83|522.05|519.65|522.23|519.83|521.87|519.47|0
1627479640000|2021-07-28 13:40:40|522.23|519.83|522.14|519.74|522.23|519.83|521.87|519.47|0
1627479650000|2021-07-28 13:40:50|521.87|519.47|522.59|520.19|522.59|520.19|521.87|519.47|0
1627479660000|2021-07-28 13:41:00|522.23|519.83|522.23|519.83|522.59|520.19|522.23|519.83|0
1627479670000|2021-07-28 13:41:10|522.41|520.01|522.41|520.01|522.41|520.01|522.23|519.83|0
1627479680000|2021-07-28 13:41:20|522.59|520.19|522.23|519.83|522.59|520.19|522.05|519.65|0
1627479690000|2021-07-28 13:41:30|522.05|519.65|522.05|519.65|522.05|519.65|521.69|519.29|0
1627479700000|2021-07-28 13:41:40|521.51|519.11|520.97|518.57|521.51|519.11|520.97|518.57|0
1627479710000|2021-07-28 13:41:50|521.51|519.11|520.97|518.57|521.51|519.11|520.97|518.57|0
1627479720000|2021-07-28 13:42:00|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627479730000|2021-07-28 13:42:10|521.15|518.75|521.15|518.75|521.15|518.75|520.97|518.57|0
1627479740000|2021-07-28 13:42:20|520.97|518.57|521.15|518.75|521.15|518.75|520.61|518.21|0
1627479750000|2021-07-28 13:42:30|521.33|518.93|521.15|518.75|521.51|519.11|521.15|518.75|0
1627479760000|2021-07-28 13:42:40|521.33|518.93|522.05|519.65|522.05|519.65|521.33|518.93|0
1627479770000|2021-07-28 13:42:50|522.41|520.01|522.41|520.01|522.59|520.19|522.41|520.01|0
1627479780000|2021-07-28 13:43:00|522.77|520.37|523.13|520.73|523.13|520.73|522.77|520.37|0
1627479790000|2021-07-28 13:43:10|523.31|520.91|523.13|520.73|523.31|520.91|523.13|520.73|0
1627479800000|2021-07-28 13:43:20|523.31|520.91|522.77|520.37|523.31|520.91|522.77|520.37|0
1627479810000|2021-07-28 13:43:30|522.67|520.27|522.59|520.19|522.67|520.27|522.59|520.19|0
1627479820000|2021-07-28 13:43:40|522.77|520.37|522.41|520.01|522.77|520.37|522.41|520.01|0
1627479830000|2021-07-28 13:43:50|522.77|520.37|522.23|519.83|522.77|520.37|522.23|519.83|0
1627479840000|2021-07-28 13:44:00|522.41|520.01|522.77|520.37|522.77|520.37|522.41|520.01|0
1627479850000|2021-07-28 13:44:10|522.95|520.55|523.13|520.73|523.13|520.73|522.95|520.55|0
1627479860000|2021-07-28 13:44:20|523.22|520.82|522.77|520.37|523.31|520.91|522.77|520.37|0
1627479870000|2021-07-28 13:44:30|522.95|520.55|523.13|520.73|523.31|520.91|522.95|520.55|0
1627479880000|2021-07-28 13:44:40|523.31|520.91|522.95|520.55|523.31|520.91|522.95|520.55|0
1627479890000|2021-07-28 13:44:50|522.77|520.37|521.69|519.29|522.77|520.37|521.69|519.29|0
1627479900000|2021-07-28 13:45:00|522.05|519.65|521.33|518.93|522.05|519.65|521.33|518.93|0
1627479910000|2021-07-28 13:45:10|522.05|519.65|521.33|518.93|522.05|519.65|521.33|518.93|0
1627479920000|2021-07-28 13:45:20|521.15|518.75|521.15|518.75|521.33|518.93|521.15|518.75|0
1627479930000|2021-07-28 13:45:30|521.33|518.93|520.97|518.57|521.33|518.93|520.97|518.57|0
1627479940000|2021-07-28 13:45:40|520.61|518.21|521.69|519.29|521.69|519.29|520.61|518.21|0
1627479950000|2021-07-28 13:45:50|521.51|519.11|520.79|518.39|521.51|519.11|520.79|518.39|0
1627479960000|2021-07-28 13:46:00|520.61|518.21|520.97|518.57|520.97|518.57|520.43|518.03|0
1627479970000|2021-07-28 13:46:10|521.15|518.75|521.51|519.11|521.51|519.11|521.15|518.75|0
1627479980000|2021-07-28 13:46:20|521.69|519.29|522.05|519.65|522.05|519.65|521.69|519.29|0
1627479990000|2021-07-28 13:46:30|522.13|519.73|521.69|519.29|522.13|519.73|521.69|519.29|0
1627480000000|2021-07-28 13:46:40|521.33|518.93|521.51|519.11|521.51|519.11|520.97|518.57|0
1627480010000|2021-07-28 13:46:50|521.15|518.75|521.33|518.93|521.33|518.93|521.15|518.75|0
1627480020000|2021-07-28 13:47:00|521.15|518.75|521.51|519.11|521.51|519.11|521.15|518.75|0
1627480030000|2021-07-28 13:47:10|521.69|519.29|522.05|519.65|522.05|519.65|521.69|519.29|0
1627480040000|2021-07-28 13:47:20|522.23|519.83|522.41|520.01|522.59|520.19|522.23|519.83|0
1627480050000|2021-07-28 13:47:30|522.05|519.65|521.69|519.29|522.05|519.65|521.51|519.11|0
1627480060000|2021-07-28 13:47:40|521.51|519.11|522.23|519.83|522.23|519.83|521.51|519.11|0
1627480070000|2021-07-28 13:47:50|521.87|519.47|521.87|519.47|521.87|519.47|521.69|519.29|0
1627480080000|2021-07-28 13:48:00|522.05|519.65|521.69|519.29|522.05|519.65|521.33|518.93|0
1627480090000|2021-07-28 13:48:10|522.05|519.65|521.87|519.47|522.23|519.83|521.87|519.47|0
1627480100000|2021-07-28 13:48:20|521.69|519.29|522.05|519.65|522.05|519.65|521.69|519.29|0
1627480110000|2021-07-28 13:48:30|521.87|519.47|521.51|519.11|521.87|519.47|521.51|519.11|0
1627480120000|2021-07-28 13:48:40|521.69|519.29|521.33|518.93|521.69|519.29|521.33|518.93|0
1627480130000|2021-07-28 13:48:50|521.51|519.11|521.15|518.75|521.51|519.11|521.15|518.75|0
1627480140000|2021-07-28 13:49:00|520.97|518.57|520.97|518.57|521.15|518.75|520.97|518.57|0
1627480150000|2021-07-28 13:49:10|521.15|518.75|521.33|518.93|521.33|518.93|521.15|518.75|0
1627480160000|2021-07-28 13:49:20|521.51|519.11|521.69|519.29|521.87|519.47|521.51|519.11|0
1627480170000|2021-07-28 13:49:30|521.51|519.11|521.33|518.93|521.51|519.11|521.33|518.93|0
1627480180000|2021-07-28 13:49:40|521.15|518.75|520.79|518.39|521.15|518.75|520.79|518.39|0
1627480190000|2021-07-28 13:49:50|520.61|518.21|520.79|518.39|520.79|518.39|520.43|518.03|0
1627480200000|2021-07-28 13:50:00|520.97|518.57|521.15|518.75|521.51|519.11|520.97|518.57|0
1627480210000|2021-07-28 13:50:10|520.97|518.57|521.51|519.11|521.51|519.11|520.97|518.57|0
1627480220000|2021-07-28 13:50:20|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1627480230000|2021-07-28 13:50:30|521.87|519.47|522.41|520.01|522.41|520.01|521.87|519.47|0
1627480240000|2021-07-28 13:50:40|522.59|520.19|522.23|519.83|522.59|520.19|522.23|519.83|0
1627480250000|2021-07-28 13:50:50|522.05|519.65|521.51|519.11|522.05|519.65|521.51|519.11|0
1627480260000|2021-07-28 13:51:00|521.87|519.47|521.51|519.11|521.87|519.47|521.51|519.11|0
1627480270000|2021-07-28 13:51:10|521.69|519.29|521.69|519.29|521.69|519.29|521.51|519.11|0
1627480280000|2021-07-28 13:51:20|521.33|518.93|521.87|519.47|521.87|519.47|521.15|518.75|0
1627480290000|2021-07-28 13:51:30|521.69|519.29|521.69|519.29|521.69|519.29|521.51|519.11|0
1627480300000|2021-07-28 13:51:40|521.59|519.19|521.51|519.11|521.87|519.47|521.51|519.11|0
1627480310000|2021-07-28 13:51:50|521.69|519.29|521.86|519.46|521.86|519.46|521.51|519.11|0
1627480320000|2021-07-28 13:52:00|521.68|519.28|521.86|519.46|522.04|519.64|521.68|519.28|0
1627480330000|2021-07-28 13:52:10|522.04|519.64|522.04|519.64|522.22|519.82|522.04|519.64|0
1627480340000|2021-07-28 13:52:20|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1627480350000|2021-07-28 13:52:30|522.58|520.18|523.31|520.91|523.31|520.91|522.58|520.18|0
1627480360000|2021-07-28 13:52:40|523.49|521.09|523.31|520.91|523.49|521.09|523.31|520.91|0
1627480370000|2021-07-28 13:52:50|523.49|521.09|523.31|520.91|523.49|521.09|523.31|520.91|0
1627480380000|2021-07-28 13:53:00|523.49|521.09|523.31|520.91|523.49|521.09|523.31|520.91|0
1627480390000|2021-07-28 13:53:10|523.49|521.09|523.31|520.91|523.49|521.09|523.31|520.91|0
1627480400000|2021-07-28 13:53:20|523.49|521.09|523.49|521.09|523.67|521.27|523.49|521.09|0
1627480410000|2021-07-28 13:53:30|523.31|520.91|522.94|520.54|523.31|520.91|522.94|520.54|0
1627480420000|2021-07-28 13:53:40|522.76|520.36|522.58|520.18|522.76|520.36|522.4|520|0
1627480430000|2021-07-28 13:53:50|522.4|520|522.04|519.64|522.4|520|522.04|519.64|0
1627480440000|2021-07-28 13:54:00|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627480450000|2021-07-28 13:54:10|521.68|519.28|522.04|519.64|522.04|519.64|521.68|519.28|0
1627480460000|2021-07-28 13:54:20|521.86|519.46|522.04|519.64|522.04|519.64|521.86|519.46|0
1627480470000|2021-07-28 13:54:30|521.86|519.46|521.5|519.1|521.86|519.46|521.5|519.1|0
1627480480000|2021-07-28 13:54:40|521.68|519.28|522.31|519.91|522.31|519.91|521.68|519.28|0
1627480490000|2021-07-28 13:54:50|522.4|520|521.86|519.46|522.4|520|521.86|519.46|0
1627480500000|2021-07-28 13:55:00|521.5|519.1|522.4|520|522.4|520|521.5|519.1|0
1627480510000|2021-07-28 13:55:10|522.22|519.82|522.76|520.36|522.76|520.36|522.22|519.82|0
1627480520000|2021-07-28 13:55:20|522.94|520.54|523.3|520.9|523.3|520.9|522.94|520.54|0
1627480530000|2021-07-28 13:55:30|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1627480540000|2021-07-28 13:55:40|523.48|521.08|523.66|521.26|523.75|521.35|523.48|521.08|0
1627480550000|2021-07-28 13:55:50|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1627480560000|2021-07-28 13:56:00|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1627480570000|2021-07-28 13:56:10|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1627480580000|2021-07-28 13:56:20|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1627480590000|2021-07-28 13:56:30|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1627480600000|2021-07-28 13:56:40|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1627480610000|2021-07-28 13:56:50|524.21|521.81|523.48|521.08|524.21|521.81|523.48|521.08|0
1627480620000|2021-07-28 13:57:00|523.3|520.9|523.3|520.9|523.3|520.9|522.76|520.36|0
1627480630000|2021-07-28 13:57:10|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1627480640000|2021-07-28 13:57:20|523.12|520.72|523.3|520.9|523.48|521.08|523.12|520.72|0
1627480650000|2021-07-28 13:57:30|522.94|520.54|523.3|520.9|523.3|520.9|522.94|520.54|0
1627480660000|2021-07-28 13:57:40|523.66|521.26|523.66|521.26|523.84|521.44|523.66|521.26|0
1627480670000|2021-07-28 13:57:50|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1627480680000|2021-07-28 13:58:00|523.66|521.26|523.66|521.26|524.02|521.62|523.66|521.26|0
1627480690000|2021-07-28 13:58:10|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1627480700000|2021-07-28 13:58:20|523.84|521.44|523.66|521.26|524.02|521.62|523.66|521.26|0
1627480710000|2021-07-28 13:58:30|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1627480720000|2021-07-28 13:58:40|523.84|521.44|523.66|521.26|523.84|521.44|523.66|521.26|0
1627480730000|2021-07-28 13:58:50|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1627480740000|2021-07-28 13:59:00|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1627480750000|2021-07-28 13:59:10|523.48|521.08|523.48|521.08|523.48|521.08|523.3|520.9|0
1627480760000|2021-07-28 13:59:20|523.3|520.9|523.66|521.26|523.66|521.26|523.3|520.9|0
1627480770000|2021-07-28 13:59:30|523.84|521.44|523.48|521.08|523.84|521.44|523.48|521.08|0
1627480780000|2021-07-28 13:59:40|523.66|521.26|523.66|521.26|523.84|521.44|523.66|521.26|0
1627480790000|2021-07-28 13:59:50|523.84|521.44|523.66|521.26|523.84|521.44|523.66|521.26|0
1627480800000|2021-07-28 14:00:00|523.84|521.44|523.84|521.44|523.84|521.44|523.66|521.26|0
1627480810000|2021-07-28 14:00:10|524.02|521.62|523.84|521.44|524.02|521.62|523.84|521.44|0
1627480820000|2021-07-28 14:00:20|523.66|521.26|523.3|520.9|523.66|521.26|523.3|520.9|0
1627480830000|2021-07-28 14:00:30|523.66|521.26|523.12|520.72|523.66|521.26|523.12|520.72|0
1627480840000|2021-07-28 14:00:40|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1627480850000|2021-07-28 14:00:50|523.48|521.08|523.48|521.08|523.48|521.08|523.3|520.9|0
1627480860000|2021-07-28 14:01:00|523.3|520.9|523.84|521.44|523.84|521.44|523.3|520.9|0
1627480870000|2021-07-28 14:01:10|524.02|521.62|523.3|520.9|524.02|521.62|523.3|520.9|0
1627480880000|2021-07-28 14:01:20|523.48|521.08|523.84|521.44|523.84|521.44|523.48|521.08|0
1627480890000|2021-07-28 14:01:30|524.2|521.8|524.2|521.8|524.38|521.98|524.2|521.8|0
1627480900000|2021-07-28 14:01:40|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1627480910000|2021-07-28 14:01:50|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1627480920000|2021-07-28 14:02:00|524.38|521.98|524.92|522.52|524.92|522.52|524.38|521.98|0
1627480930000|2021-07-28 14:02:10|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1627480940000|2021-07-28 14:02:20|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627480950000|2021-07-28 14:02:30|524.56|522.16|523.84|521.44|524.56|522.16|523.84|521.44|0
1627480960000|2021-07-28 14:02:40|524.02|521.62|523.66|521.26|524.02|521.62|523.66|521.26|0
1627480980000|2021-07-28 14:03:00|523.84|521.44|523.84|521.44|524.02|521.62|523.84|521.44|0
1627480990000|2021-07-28 14:03:10|523.66|521.26|523.66|521.26|523.66|521.26|523.48|521.08|0
1627481000000|2021-07-28 14:03:20|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1627481010000|2021-07-28 14:03:30|524.02|521.62|524.02|521.62|524.02|521.62|523.84|521.44|0
1627481020000|2021-07-28 14:03:40|524.2|521.8|523.84|521.44|524.2|521.8|523.84|521.44|0
1627481030000|2021-07-28 14:03:50|524.02|521.62|523.48|521.08|524.02|521.62|523.48|521.08|0
1627481040000|2021-07-28 14:04:00|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1627481060000|2021-07-28 14:04:20|523.3|520.9|523.3|520.9|523.66|521.26|523.3|520.9|0
1627481070000|2021-07-28 14:04:30|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1627481080000|2021-07-28 14:04:40|523.66|521.26|523.48|521.08|523.66|521.26|523.3|520.9|0
1627481090000|2021-07-28 14:04:50|523.3|520.9|522.94|520.54|523.3|520.9|522.94|520.54|0
1627481100000|2021-07-28 14:05:00|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627481110000|2021-07-28 14:05:10|523.3|520.9|522.58|520.18|523.3|520.9|522.4|520|0
1627481120000|2021-07-28 14:05:20|522.76|520.36|523.12|520.72|523.12|520.72|522.76|520.36|0
1627481130000|2021-07-28 14:05:30|523.21|520.81|522.76|520.36|523.21|520.81|522.76|520.36|0
1627481140000|2021-07-28 14:05:40|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1627481150000|2021-07-28 14:05:50|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627481160000|2021-07-28 14:06:00|523.3|520.9|523.66|521.26|523.84|521.44|523.3|520.9|0
1627481170000|2021-07-28 14:06:10|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1627481180000|2021-07-28 14:06:20|524.2|521.8|524.2|521.8|524.38|521.98|524.2|521.8|0
1627481190000|2021-07-28 14:06:30|524.02|521.62|523.66|521.26|524.02|521.62|523.66|521.26|0
1627481200000|2021-07-28 14:06:40|523.84|521.44|523.66|521.26|523.84|521.44|523.66|521.26|0
1627481210000|2021-07-28 14:06:50|523.48|521.08|523.12|520.72|523.48|521.08|523.12|520.72|0
1627481220000|2021-07-28 14:07:00|522.94|520.54|522.94|520.54|523.3|520.9|522.94|520.54|0
1627481230000|2021-07-28 14:07:10|522.76|520.36|522.58|520.18|522.76|520.36|522.58|520.18|0
1627481240000|2021-07-28 14:07:20|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1627481250000|2021-07-28 14:07:30|523.12|520.72|523.12|520.72|523.48|521.08|523.12|520.72|0
1627481260000|2021-07-28 14:07:40|523.3|520.9|523.48|521.08|523.48|521.08|523.21|520.81|0
1627481270000|2021-07-28 14:07:50|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1627481280000|2021-07-28 14:08:00|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1627481290000|2021-07-28 14:08:10|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1627481300000|2021-07-28 14:08:20|522.94|520.54|523.48|521.08|523.48|521.08|522.94|520.54|0
1627481310000|2021-07-28 14:08:30|523.57|521.17|523.48|521.08|523.66|521.26|523.48|521.08|0
1627481320000|2021-07-28 14:08:40|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1627481330000|2021-07-28 14:08:50|523.66|521.26|523.66|521.26|523.84|521.44|523.66|521.26|0
1627481340000|2021-07-28 14:09:00|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1627481350000|2021-07-28 14:09:10|523.39|520.99|523.48|521.08|523.66|521.26|523.39|520.99|0
1627481360000|2021-07-28 14:09:20|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1627481370000|2021-07-28 14:09:30|523.84|521.44|523.48|521.08|523.84|521.44|523.48|521.08|0
1627481380000|2021-07-28 14:09:40|523.57|521.17|523.3|520.9|523.66|521.26|523.3|520.9|0
1627481390000|2021-07-28 14:09:50|523.48|521.08|523.12|520.72|523.66|521.26|523.12|520.72|0
1627481400000|2021-07-28 14:10:00|523.66|521.26|522.94|520.54|523.66|521.26|522.94|520.54|0
1627481410000|2021-07-28 14:10:10|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1627481420000|2021-07-28 14:10:20|523.12|520.72|523.3|520.9|523.3|520.9|523.12|520.72|0
1627481430000|2021-07-28 14:10:30|523.66|521.26|523.38|520.98|523.66|521.26|523.38|520.98|0
1627481440000|2021-07-28 14:10:40|523.48|521.08|523.3|520.9|523.48|521.08|523.3|520.9|0
1627481450000|2021-07-28 14:10:50|523.38|520.98|523.02|520.62|523.38|520.98|522.94|520.54|0
1627481460000|2021-07-28 14:11:00|522.94|520.54|522.58|520.18|523.12|520.72|522.58|520.18|0
1627481470000|2021-07-28 14:11:10|522.4|520|522.4|520|522.4|520|522.4|520|0
1627481480000|2021-07-28 14:11:20|522.22|519.82|521.86|519.46|522.4|520|521.86|519.46|0
1627481490000|2021-07-28 14:11:30|521.68|519.28|522.04|519.64|522.04|519.64|521.68|519.28|0
1627481500000|2021-07-28 14:11:40|521.86|519.46|521.68|519.28|521.86|519.46|521.68|519.28|0
1627481510000|2021-07-28 14:11:50|521.32|518.92|521.32|518.92|521.32|518.92|520.96|518.56|0
1627481520000|2021-07-28 14:12:00|521.5|519.1|521.5|519.1|521.5|519.1|521.32|518.92|0
1627481530000|2021-07-28 14:12:10|521.68|519.28|520.6|518.2|521.68|519.28|520.6|518.2|0
1627481540000|2021-07-28 14:12:20|521.14|518.74|521.14|518.74|521.14|518.74|520.96|518.56|0
1627481550000|2021-07-28 14:12:30|520.96|518.56|521.14|518.74|521.32|518.92|520.96|518.56|0
1627481560000|2021-07-28 14:12:40|521.32|518.92|521.14|518.74|521.32|518.92|521.14|518.74|0
1627481570000|2021-07-28 14:12:50|521.32|518.92|521.32|518.92|521.5|519.1|521.32|518.92|0
1627481580000|2021-07-28 14:13:00|521.68|519.28|521.5|519.1|521.86|519.46|521.4|519|0
1627481590000|2021-07-28 14:13:10|521.68|519.28|521.32|518.92|521.68|519.28|521.32|518.92|0
1627481600000|2021-07-28 14:13:20|521.5|519.1|521.86|519.46|521.86|519.46|521.5|519.1|0
1627481610000|2021-07-28 14:13:30|521.68|519.28|521.86|519.46|521.86|519.46|521.68|519.28|0
1627481620000|2021-07-28 14:13:40|521.68|519.28|521.32|518.92|521.68|519.28|521.32|518.92|0
1627481630000|2021-07-28 14:13:50|521.5|519.1|521.32|518.92|521.5|519.1|521.32|518.92|0
1627481640000|2021-07-28 14:14:00|521.14|518.74|521.14|518.74|521.14|518.74|520.96|518.56|0
1627481650000|2021-07-28 14:14:10|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1627481660000|2021-07-28 14:14:20|520.6|518.2|520.96|518.56|520.96|518.56|520.6|518.2|0
1627481670000|2021-07-28 14:14:30|521.14|518.74|521.14|518.74|521.14|518.74|520.96|518.56|0
1627481680000|2021-07-28 14:14:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627481690000|2021-07-28 14:14:50|521.32|518.92|521.32|518.92|521.5|519.1|521.32|518.92|0
1627481700000|2021-07-28 14:15:00|521.5|519.1|522.04|519.64|522.04|519.64|521.5|519.1|0
1627481710000|2021-07-28 14:15:10|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1627481720000|2021-07-28 14:15:20|522.22|519.82|522.22|519.82|522.4|520|522.22|519.82|0
1627481730000|2021-07-28 14:15:30|521.86|519.46|521.86|519.46|522.04|519.64|521.86|519.46|0
1627481740000|2021-07-28 14:15:40|521.5|519.1|521.5|519.1|521.68|519.28|521.5|519.1|0
1627481750000|2021-07-28 14:15:50|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627481760000|2021-07-28 14:16:00|521.58|519.18|522.22|519.82|522.22|519.82|521.5|519.1|0
1627481770000|2021-07-28 14:16:10|522.58|520.18|522.4|520|522.58|520.18|522.04|519.64|0
1627481780000|2021-07-28 14:16:20|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1627481790000|2021-07-28 14:16:30|522.58|520.18|522.58|520.18|522.76|520.36|522.58|520.18|0
1627481800000|2021-07-28 14:16:40|522.94|520.54|522.76|520.36|522.94|520.54|522.58|520.18|0
1627481810000|2021-07-28 14:16:50|522.94|520.54|522.94|520.54|522.94|520.54|522.76|520.36|0
1627481820000|2021-07-28 14:17:00|523.66|521.26|524.2|521.8|524.2|521.8|523.66|521.26|0
1627481830000|2021-07-28 14:17:10|524.02|521.62|524.38|521.98|524.38|521.98|524.02|521.62|0
1627481840000|2021-07-28 14:17:20|524.56|522.16|524.38|521.98|524.74|522.34|524.38|521.98|0
1627481850000|2021-07-28 14:17:30|524.56|522.16|524.92|522.52|524.92|522.52|524.56|522.16|0
1627481860000|2021-07-28 14:17:40|525.1|522.7|525.46|523.06|525.46|523.06|525.1|522.7|0
1627481870000|2021-07-28 14:17:50|525.1|522.7|525.46|523.06|525.46|523.06|525.1|522.7|0
1627481880000|2021-07-28 14:18:00|525.64|523.24|525.46|523.06|525.64|523.24|525.46|523.06|0
1627481890000|2021-07-28 14:18:10|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1627481900000|2021-07-28 14:18:20|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1627481910000|2021-07-28 14:18:30|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1627481920000|2021-07-28 14:18:40|524.74|522.34|524.56|522.16|524.74|522.34|524.56|522.16|0
1627481930000|2021-07-28 14:18:50|524.2|521.8|524.56|522.16|524.56|522.16|524.2|521.8|0
1627481940000|2021-07-28 14:19:00|524.92|522.52|525.1|522.7|525.28|522.88|524.92|522.52|0
1627481950000|2021-07-28 14:19:10|525.28|522.88|525.46|523.06|525.64|523.24|525.28|522.88|0
1627481960000|2021-07-28 14:19:20|525.28|522.88|525.64|523.24|525.64|523.24|525.28|522.88|0
1627481970000|2021-07-28 14:19:30|525.82|523.42|526.18|523.78|526.18|523.78|525.82|523.42|0
1627481980000|2021-07-28 14:19:40|526|523.6|525.64|523.24|526|523.6|525.64|523.24|0
1627481990000|2021-07-28 14:19:50|525.82|523.42|526|523.6|526|523.6|525.82|523.42|0
1627482000000|2021-07-28 14:20:00|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1627482010000|2021-07-28 14:20:10|526.54|524.14|526.54|524.14|526.54|524.14|526.36|523.96|0
1627482020000|2021-07-28 14:20:20|526.36|523.96|526.54|524.14|526.54|524.14|526.36|523.96|0
1627482030000|2021-07-28 14:20:30|526.72|524.32|526.72|524.32|526.72|524.32|526.54|524.14|0
1627482040000|2021-07-28 14:20:40|526.9|524.5|526.9|524.5|526.9|524.5|526.9|524.5|0
1627482050000|2021-07-28 14:20:50|526.72|524.32|526.36|523.96|526.72|524.32|526.36|523.96|0
1627482060000|2021-07-28 14:21:00|526.18|523.78|526|523.6|526.18|523.78|525.91|523.51|0
1627482070000|2021-07-28 14:21:10|525.82|523.42|526.54|524.14|526.54|524.14|525.82|523.42|0
1627482080000|2021-07-28 14:21:20|526.36|523.96|526.18|523.78|526.36|523.96|526.18|523.78|0
1627482090000|2021-07-28 14:21:30|526.36|523.96|526.36|523.96|526.54|524.14|526.36|523.96|0
1627482100000|2021-07-28 14:21:40|526|523.6|526|523.6|526|523.6|525.82|523.42|0
1627482110000|2021-07-28 14:21:50|525.82|523.42|525.82|523.42|526|523.6|525.64|523.24|0
1627482120000|2021-07-28 14:22:00|526|523.6|525.82|523.42|526|523.6|525.82|523.42|0
1627482130000|2021-07-28 14:22:10|525.73|523.33|525.64|523.24|525.82|523.42|525.64|523.24|0
1627482140000|2021-07-28 14:22:20|525.46|523.06|525.46|523.06|525.46|523.06|525.28|522.88|0
1627482150000|2021-07-28 14:22:30|525.64|523.24|525.46|523.06|525.64|523.24|525.28|522.88|0
1627482160000|2021-07-28 14:22:40|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1627482170000|2021-07-28 14:22:50|525.28|522.88|525.46|523.06|525.64|523.24|525.28|522.88|0
1627482180000|2021-07-28 14:23:00|525.64|523.24|525.64|523.24|525.64|523.24|525.28|522.88|0
1627482190000|2021-07-28 14:23:10|525.82|523.42|526|523.6|526|523.6|525.82|523.42|0
1627482200000|2021-07-28 14:23:20|525.82|523.42|525.64|523.24|526|523.6|525.64|523.24|0
1627482210000|2021-07-28 14:23:30|525.46|523.06|525.28|522.88|525.64|523.24|525.28|522.88|0
1627482220000|2021-07-28 14:23:40|525.46|523.06|525.64|523.24|525.64|523.24|525.46|523.06|0
1627482230000|2021-07-28 14:23:50|525.54|523.14|525.64|523.24|525.64|523.24|525.54|523.14|0
1627482240000|2021-07-28 14:24:00|525.82|523.42|525.82|523.42|525.82|523.42|525.64|523.24|0
1627482250000|2021-07-28 14:24:10|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627482260000|2021-07-28 14:24:20|526|523.6|525.82|523.42|526|523.6|525.82|523.42|0
1627482270000|2021-07-28 14:24:30|526|523.6|526.36|523.96|526.36|523.96|526|523.6|0
1627482280000|2021-07-28 14:24:40|526.54|524.14|526.72|524.32|526.72|524.32|526.54|524.14|0
1627482290000|2021-07-28 14:24:50|526.36|523.96|526.36|523.96|526.54|524.14|526.36|523.96|0
1627482300000|2021-07-28 14:25:00|526.54|524.14|526.18|523.78|526.54|524.14|526|523.6|0
1627482310000|2021-07-28 14:25:10|525.82|523.42|526|523.6|526|523.6|525.82|523.42|0
1627482320000|2021-07-28 14:25:20|526.36|523.96|526.54|524.14|526.54|524.14|526.36|523.96|0
1627482340000|2021-07-28 14:25:40|526.9|524.5|526.9|524.5|526.9|524.5|526.9|524.5|0
1627482350000|2021-07-28 14:25:50|526.72|524.32|526.72|524.32|526.72|524.32|526.54|524.14|0
1627482360000|2021-07-28 14:26:00|526.9|524.5|526.9|524.5|526.9|524.5|526.54|524.14|0
1627482370000|2021-07-28 14:26:10|526.72|524.32|526.72|524.32|526.9|524.5|526.54|524.14|0
1627482380000|2021-07-28 14:26:20|526.9|524.5|526.72|524.32|526.9|524.5|526.54|524.14|0
1627482390000|2021-07-28 14:26:30|526.9|524.5|526.9|524.5|526.9|524.5|526.72|524.32|0
1627482400000|2021-07-28 14:26:40|526.72|524.32|526.36|523.96|526.72|524.32|526.18|523.78|0
1627482410000|2021-07-28 14:26:50|526.45|524.05|526.36|523.96|526.54|524.14|526.36|523.96|0
1627482420000|2021-07-28 14:27:00|526.27|523.87|526.54|524.14|526.54|524.14|526.27|523.87|0
1627482430000|2021-07-28 14:27:10|526.72|524.32|526.72|524.32|526.72|524.32|526.54|524.14|0
1627482440000|2021-07-28 14:27:20|526.54|524.14|526.9|524.5|526.9|524.5|526.54|524.14|0
1627482450000|2021-07-28 14:27:30|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1627482460000|2021-07-28 14:27:40|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1627482470000|2021-07-28 14:27:50|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1627482480000|2021-07-28 14:28:00|527.35|524.95|527.62|525.22|527.62|525.22|527.26|524.86|0
1627482490000|2021-07-28 14:28:10|527.81|525.41|527.99|525.59|528.17|525.77|527.81|525.41|0
1627482500000|2021-07-28 14:28:20|527.81|525.41|527.8|525.4|527.81|525.41|527.8|525.4|0
1627482510000|2021-07-28 14:28:30|527.99|525.59|528.35|525.95|528.35|525.95|527.99|525.59|0
1627482520000|2021-07-28 14:28:40|528.53|526.13|529.07|526.67|529.07|526.67|528.53|526.13|0
1627482530000|2021-07-28 14:28:50|528.89|526.49|528.89|526.49|528.89|526.49|528.71|526.31|0
1627482540000|2021-07-28 14:29:00|528.71|526.31|528.53|526.13|528.89|526.49|528.53|526.13|0
1627482550000|2021-07-28 14:29:10|528.35|525.95|528.17|525.77|528.43|526.03|528.17|525.77|0
1627482560000|2021-07-28 14:29:20|527.99|525.59|527.62|525.22|527.99|525.59|527.62|525.22|0
1627482570000|2021-07-28 14:29:30|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627482580000|2021-07-28 14:29:40|527.62|525.22|527.62|525.22|527.8|525.4|527.62|525.22|0
1627482590000|2021-07-28 14:29:50|527.44|525.04|527.8|525.4|527.8|525.4|527.44|525.04|0
1627482600000|2021-07-28 14:30:00|528.17|525.77|527.99|525.59|528.17|525.77|527.62|525.22|0
1627482610000|2021-07-28 14:30:10|527.62|525.22|528.35|525.95|528.35|525.95|527.62|525.22|0
1627482620000|2021-07-28 14:30:20|528.71|526.31|529.25|526.85|529.25|526.85|528.71|526.31|0
1627482630000|2021-07-28 14:30:30|529.43|527.03|529.25|526.85|529.43|527.03|529.25|526.85|0
1627482640000|2021-07-28 14:30:40|529.43|527.03|529.43|527.03|529.43|527.03|529.07|526.67|0
1627482650000|2021-07-28 14:30:50|529.25|526.85|529.43|527.03|529.43|527.03|529.25|526.85|0
1627482660000|2021-07-28 14:31:00|529.61|527.21|529.43|527.03|529.61|527.21|529.43|527.03|0
1627482670000|2021-07-28 14:31:10|529.61|527.21|529.98|527.58|530.16|527.76|529.61|527.21|0
1627482680000|2021-07-28 14:31:20|529.8|527.4|529.98|527.58|529.98|527.58|529.8|527.4|0
1627482690000|2021-07-28 14:31:30|529.8|527.4|529.79|527.39|529.98|527.58|529.61|527.21|0
1627482700000|2021-07-28 14:31:40|530.16|527.76|529.98|527.58|530.16|527.76|529.98|527.58|0
1627482710000|2021-07-28 14:31:50|529.79|527.39|529.98|527.58|529.98|527.58|529.79|527.39|0
1627482720000|2021-07-28 14:32:00|530.16|527.76|530.7|528.3|530.7|528.3|530.16|527.76|0
1627482730000|2021-07-28 14:32:10|530.52|528.12|529.25|526.85|530.52|528.12|529.07|526.67|0
1627482740000|2021-07-28 14:32:20|528.98|526.58|528.71|526.31|529.25|526.85|528.71|526.31|0
1627482750000|2021-07-28 14:32:30|528.53|526.13|528.71|526.31|528.89|526.49|528.53|526.13|0
1627482760000|2021-07-28 14:32:40|528.89|526.49|528.89|526.49|528.89|526.49|528.71|526.31|0
1627482770000|2021-07-28 14:32:50|528.71|526.31|529.25|526.85|529.25|526.85|528.71|526.31|0
1627482780000|2021-07-28 14:33:00|529.43|527.03|529.43|527.03|529.43|527.03|529.43|527.03|0
1627482790000|2021-07-28 14:33:10|529.25|526.85|529.79|527.39|529.79|527.39|529.25|526.85|0
1627482800000|2021-07-28 14:33:20|529.98|527.58|529.61|527.21|529.98|527.58|529.61|527.21|0
1627482810000|2021-07-28 14:33:30|529.43|527.03|529.61|527.21|529.61|527.21|529.43|527.03|0
1627482820000|2021-07-28 14:33:40|529.43|527.03|529.25|526.85|529.43|527.03|529.25|526.85|0
1627482830000|2021-07-28 14:33:50|529.43|527.03|529.43|527.03|529.43|527.03|529.43|527.03|0
1627482840000|2021-07-28 14:34:00|529.25|526.85|529.25|526.85|529.61|527.21|529.25|526.85|0
1627482850000|2021-07-28 14:34:10|529.43|527.03|529.98|527.58|529.98|527.58|529.43|527.03|0
1627482860000|2021-07-28 14:34:20|530.16|527.76|530.16|527.76|530.16|527.76|529.98|527.58|0
1627482870000|2021-07-28 14:34:30|529.98|527.58|530.34|527.94|530.34|527.94|529.98|527.58|0
1627482880000|2021-07-28 14:34:40|530.16|527.76|530.34|527.94|530.34|527.94|530.16|527.76|0
1627482890000|2021-07-28 14:34:50|530.16|527.76|530.42|528.02|530.42|528.02|530.16|527.76|0
1627482900000|2021-07-28 14:35:00|530.52|528.12|530.34|527.94|530.52|528.12|530.34|527.94|0
1627482910000|2021-07-28 14:35:10|530.52|528.12|530.34|527.94|530.52|528.12|530.34|527.94|0
1627482920000|2021-07-28 14:35:20|530.52|528.12|530.34|527.94|530.52|528.12|530.34|527.94|0
1627482930000|2021-07-28 14:35:30|530.16|527.76|530.52|528.12|530.52|528.12|530.16|527.76|0
1627482940000|2021-07-28 14:35:40|530.34|527.94|530.34|527.94|530.34|527.94|530.16|527.76|0
1627482950000|2021-07-28 14:35:50|530.16|527.76|529.97|527.57|530.34|527.94|529.97|527.57|0
1627482960000|2021-07-28 14:36:00|529.79|527.39|529.61|527.21|529.79|527.39|529.61|527.21|0
1627482970000|2021-07-28 14:36:10|529.79|527.39|529.61|527.21|529.79|527.39|529.61|527.21|0
1627482980000|2021-07-28 14:36:20|529.79|527.39|529.25|526.85|529.79|527.39|529.25|526.85|0
1627482990000|2021-07-28 14:36:30|529.43|527.03|529.16|526.76|529.43|527.03|529.16|526.76|0
1627483000000|2021-07-28 14:36:40|528.89|526.49|528.79|526.39|528.89|526.49|528.79|526.39|0
1627483010000|2021-07-28 14:36:50|528.71|526.31|528.89|526.49|528.89|526.49|528.71|526.31|0
1627483020000|2021-07-28 14:37:00|528.71|526.31|528.71|526.31|528.71|526.31|528.53|526.13|0
1627483030000|2021-07-28 14:37:10|529.07|526.67|529.07|526.67|529.07|526.67|528.89|526.49|0
1627483040000|2021-07-28 14:37:20|528.89|526.49|528.71|526.31|529.07|526.67|528.71|526.31|0
1627483050000|2021-07-28 14:37:30|528.53|526.13|528.16|525.76|528.53|526.13|528.16|525.76|0
1627483060000|2021-07-28 14:37:40|528.34|525.94|528.71|526.31|528.71|526.31|528.34|525.94|0
1627483070000|2021-07-28 14:37:50|528.53|526.13|528.89|526.49|528.89|526.49|528.53|526.13|0
1627483080000|2021-07-28 14:38:00|529.07|526.67|529.25|526.85|529.25|526.85|529.07|526.67|0
1627483090000|2021-07-28 14:38:10|529.43|527.03|529.79|527.39|529.79|527.39|529.43|527.03|0
1627483110000|2021-07-28 14:38:30|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1627483120000|2021-07-28 14:38:40|529.61|527.21|529.79|527.39|529.79|527.39|529.61|527.21|0
1627483130000|2021-07-28 14:38:50|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1627483140000|2021-07-28 14:39:00|529.97|527.57|529.43|527.03|529.97|527.57|529.43|527.03|0
1627483150000|2021-07-28 14:39:10|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1627483160000|2021-07-28 14:39:20|529.43|527.03|529.25|526.85|529.43|527.03|529.25|526.85|0
1627483170000|2021-07-28 14:39:30|529.07|526.67|529.25|526.85|529.25|526.85|529.07|526.67|0
1627483180000|2021-07-28 14:39:40|529.43|527.03|529.07|526.67|529.43|527.03|529.07|526.67|0
1627483190000|2021-07-28 14:39:50|528.89|526.49|528.52|526.12|528.89|526.49|528.52|526.12|0
1627483200000|2021-07-28 14:40:00|528.34|525.94|528.16|525.76|528.52|526.12|528.16|525.76|0
1627483210000|2021-07-28 14:40:10|527.98|525.58|528.07|525.67|528.07|525.67|527.98|525.58|0
1627483220000|2021-07-28 14:40:20|528.34|525.94|528.16|525.76|528.34|525.94|528.16|525.76|0
1627483230000|2021-07-28 14:40:30|528.34|525.94|528.34|525.94|528.52|526.12|528.16|525.76|0
1627483240000|2021-07-28 14:40:40|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627483250000|2021-07-28 14:40:50|528.34|525.94|527.98|525.58|528.52|526.12|527.98|525.58|0
1627483260000|2021-07-28 14:41:00|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1627483270000|2021-07-28 14:41:10|527.26|524.86|526.62|524.22|527.26|524.86|526.62|524.22|0
1627483280000|2021-07-28 14:41:20|526.53|524.13|526.35|523.95|526.9|524.5|526.35|523.95|0
1627483290000|2021-07-28 14:41:30|526.53|524.13|526.35|523.95|526.53|524.13|526.35|523.95|0
1627483300000|2021-07-28 14:41:40|525.99|523.59|525.45|523.05|525.99|523.59|525.45|523.05|0
1627483310000|2021-07-28 14:41:50|525.27|522.87|525.27|522.87|525.63|523.23|525.27|522.87|0
1627483320000|2021-07-28 14:42:00|525.45|523.05|525.81|523.41|525.81|523.41|525.45|523.05|0
1627483330000|2021-07-28 14:42:10|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627483340000|2021-07-28 14:42:20|525.99|523.59|526.17|523.77|526.35|523.95|525.99|523.59|0
1627483350000|2021-07-28 14:42:30|525.81|523.41|525.99|523.59|526.17|523.77|525.81|523.41|0
1627483360000|2021-07-28 14:42:40|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1627483370000|2021-07-28 14:42:50|525.81|523.41|525.81|523.41|525.81|523.41|525.81|523.41|0
1627483380000|2021-07-28 14:43:00|525.63|523.23|525.09|522.69|525.63|523.23|525.09|522.69|0
1627483390000|2021-07-28 14:43:10|524.91|522.51|525.09|522.69|525.09|522.69|524.91|522.51|0
1627483400000|2021-07-28 14:43:20|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1627483420000|2021-07-28 14:43:40|525.09|522.69|524.91|522.51|525.09|522.69|524.91|522.51|0
1627483430000|2021-07-28 14:43:50|524.73|522.33|524.55|522.15|524.73|522.33|524.55|522.15|0
1627483440000|2021-07-28 14:44:00|524.37|521.97|523.83|521.43|524.55|522.15|523.83|521.43|0
1627483450000|2021-07-28 14:44:10|522.92|520.52|523.47|521.07|523.47|521.07|522.92|520.52|0
1627483460000|2021-07-28 14:44:20|523.65|521.25|523.47|521.07|523.65|521.25|523.47|521.07|0
1627483470000|2021-07-28 14:44:30|522.92|520.52|522.38|519.98|522.92|520.52|522.38|519.98|0
1627483480000|2021-07-28 14:44:40|522.92|520.52|522.56|520.16|522.92|520.52|522.56|520.16|0
1627483490000|2021-07-28 14:44:50|523.1|520.7|523.1|520.7|523.28|520.88|523.1|520.7|0
1627483500000|2021-07-28 14:45:00|522.92|520.52|523.28|520.88|523.28|520.88|522.92|520.52|0
1627483510000|2021-07-28 14:45:10|523.47|521.07|523.83|521.43|523.83|521.43|523.47|521.07|0
1627483520000|2021-07-28 14:45:20|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627483530000|2021-07-28 14:45:30|524.55|522.15|524.91|522.51|524.91|522.51|524.55|522.15|0
1627483540000|2021-07-28 14:45:40|525.09|522.69|524.73|522.33|525.09|522.69|524.55|522.15|0
1627483550000|2021-07-28 14:45:50|524.91|522.51|524.91|522.51|525.09|522.69|524.91|522.51|0
1627483560000|2021-07-28 14:46:00|525.09|522.69|525.27|522.87|525.27|522.87|525.09|522.69|0
1627483570000|2021-07-28 14:46:10|525.09|522.69|525.45|523.05|525.45|523.05|525.09|522.69|0
1627483580000|2021-07-28 14:46:20|525.63|523.23|525.45|523.05|525.63|523.23|525.45|523.05|0
1627483590000|2021-07-28 14:46:30|525.63|523.23|525.45|523.05|525.81|523.41|525.45|523.05|0
1627483600000|2021-07-28 14:46:40|525.99|523.59|526.17|523.77|526.17|523.77|525.99|523.59|0
1627483620000|2021-07-28 14:47:00|526.35|523.95|525.81|523.41|526.35|523.95|525.81|523.41|0
1627483630000|2021-07-28 14:47:10|525.99|523.59|526.17|523.77|526.17|523.77|525.99|523.59|0
1627483640000|2021-07-28 14:47:20|525.99|523.59|525.63|523.23|525.99|523.59|525.63|523.23|0
1627483650000|2021-07-28 14:47:30|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1627483660000|2021-07-28 14:47:40|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1627483670000|2021-07-28 14:47:50|525.81|523.41|525.27|522.87|525.81|523.41|525.27|522.87|0
1627483680000|2021-07-28 14:48:00|525.63|523.23|526.17|523.77|526.17|523.77|525.63|523.23|0
1627483690000|2021-07-28 14:48:10|526.26|523.86|525.63|523.23|526.26|523.86|525.63|523.23|0
1627483700000|2021-07-28 14:48:20|525.81|523.41|525.9|523.5|525.9|523.5|525.63|523.23|0
1627483710000|2021-07-28 14:48:30|525.81|523.41|526.53|524.13|526.53|524.13|525.81|523.41|0
1627483720000|2021-07-28 14:48:40|526.35|523.95|526.17|523.77|526.35|523.95|526.17|523.77|0
1627483730000|2021-07-28 14:48:50|526.35|523.95|526.35|523.95|526.35|523.95|526.17|523.77|0
1627483740000|2021-07-28 14:49:00|526.53|524.13|526.35|523.95|526.53|524.13|526.17|523.77|0
1627483750000|2021-07-28 14:49:10|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1627483760000|2021-07-28 14:49:20|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627483770000|2021-07-28 14:49:30|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627483780000|2021-07-28 14:49:40|526.71|524.31|526.53|524.13|526.71|524.31|526.53|524.13|0
1627483790000|2021-07-28 14:49:50|526.71|524.31|526.71|524.31|526.71|524.31|526.26|523.86|0
1627483800000|2021-07-28 14:50:00|526.53|524.13|526.71|524.31|526.71|524.31|526.53|524.13|0
1627483810000|2021-07-28 14:50:10|526.89|524.49|527.25|524.85|527.43|525.03|526.89|524.49|0
1627483820000|2021-07-28 14:50:20|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1627483830000|2021-07-28 14:50:30|527.25|524.85|527.43|525.03|527.43|525.03|527.07|524.67|0
1627483840000|2021-07-28 14:50:40|527.62|525.22|527.62|525.22|527.62|525.22|527.43|525.03|0
1627483850000|2021-07-28 14:50:50|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627483860000|2021-07-28 14:51:00|527.62|525.22|527.07|524.67|527.8|525.4|527.07|524.67|0
1627483870000|2021-07-28 14:51:10|526.71|524.31|527.62|525.22|527.62|525.22|526.71|524.31|0
1627483880000|2021-07-28 14:51:20|527.43|525.03|527.25|524.85|527.62|525.22|527.25|524.85|0
1627483890000|2021-07-28 14:51:30|527.43|525.03|527.8|525.4|527.8|525.4|527.25|524.85|0
1627483900000|2021-07-28 14:51:40|527.98|525.58|527.98|525.58|528.16|525.76|527.98|525.58|0
1627483910000|2021-07-28 14:51:50|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627483920000|2021-07-28 14:52:00|527.61|525.21|527.8|525.4|527.98|525.58|527.61|525.21|0
1627483930000|2021-07-28 14:52:10|527.98|525.58|527.98|525.58|528.06|525.66|527.98|525.58|0
1627483940000|2021-07-28 14:52:20|528.16|525.76|528.34|525.94|528.34|525.94|528.16|525.76|0
1627483950000|2021-07-28 14:52:30|528.52|526.12|528.52|526.12|528.7|526.3|528.52|526.12|0
1627483960000|2021-07-28 14:52:40|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1627483970000|2021-07-28 14:52:50|528.7|526.3|528.34|525.94|528.7|526.3|528.34|525.94|0
1627483980000|2021-07-28 14:53:00|528.52|526.12|528.52|526.12|528.7|526.3|528.52|526.12|0
1627483990000|2021-07-28 14:53:10|528.7|526.3|528.52|526.12|528.7|526.3|528.52|526.12|0
1627484000000|2021-07-28 14:53:20|528.7|526.3|528.7|526.3|528.79|526.39|528.7|526.3|0
1627484010000|2021-07-28 14:53:30|528.79|526.39|528.7|526.3|528.79|526.39|528.7|526.3|0
1627484020000|2021-07-28 14:53:40|528.88|526.48|529.06|526.66|529.06|526.66|528.7|526.3|0
1627484030000|2021-07-28 14:53:50|528.88|526.48|529.06|526.66|529.06|526.66|528.88|526.48|0
1627484040000|2021-07-28 14:54:00|529.24|526.84|529.06|526.66|529.24|526.84|528.88|526.48|0
1627484050000|2021-07-28 14:54:10|528.88|526.48|528.7|526.3|528.88|526.48|528.7|526.3|0
1627484060000|2021-07-28 14:54:20|528.88|526.48|528.52|526.12|528.88|526.48|528.52|526.12|0
1627484070000|2021-07-28 14:54:30|528.34|525.94|528.7|526.3|528.7|526.3|528.34|525.94|0
1627484080000|2021-07-28 14:54:40|528.52|526.12|528.7|526.3|528.88|526.48|528.52|526.12|0
1627484090000|2021-07-28 14:54:50|528.52|526.12|528.88|526.48|528.88|526.48|528.52|526.12|0
1627484100000|2021-07-28 14:55:00|528.52|526.12|528.34|525.94|528.52|526.12|528.34|525.94|0
1627484110000|2021-07-28 14:55:10|528.16|525.76|527.98|525.58|528.34|525.94|527.98|525.58|0
1627484120000|2021-07-28 14:55:20|527.88|525.48|527.79|525.39|527.98|525.58|527.79|525.39|0
1627484130000|2021-07-28 14:55:30|528.16|525.76|528.06|525.66|528.16|525.76|528.06|525.66|0
1627484140000|2021-07-28 14:55:40|528.16|525.76|527.98|525.58|528.16|525.76|527.98|525.58|0
1627484150000|2021-07-28 14:55:50|528.34|525.94|527.79|525.39|528.34|525.94|527.79|525.39|0
1627484160000|2021-07-28 14:56:00|527.98|525.58|528.52|526.12|528.52|526.12|527.98|525.58|0
1627484170000|2021-07-28 14:56:10|528.34|525.94|528.34|525.94|528.34|525.94|528.16|525.76|0
1627484180000|2021-07-28 14:56:20|528.16|525.76|528.16|525.76|528.42|526.02|528.16|525.76|0
1627484190000|2021-07-28 14:56:30|527.97|525.57|527.79|525.39|527.97|525.57|527.79|525.39|0
1627484200000|2021-07-28 14:56:40|527.97|525.57|528.52|526.12|528.52|526.12|527.97|525.57|0
1627484210000|2021-07-28 14:56:50|528.34|525.94|528.16|525.76|528.52|526.12|528.16|525.76|0
1627484220000|2021-07-28 14:57:00|527.97|525.57|528.52|526.12|528.52|526.12|527.97|525.57|0
1627484230000|2021-07-28 14:57:10|528.34|525.94|527.97|525.57|528.34|525.94|527.97|525.57|0
1627484240000|2021-07-28 14:57:20|528.06|525.66|527.79|525.39|528.06|525.66|527.79|525.39|0
1627484250000|2021-07-28 14:57:30|527.61|525.21|527.61|525.21|527.79|525.39|527.61|525.21|0
1627484260000|2021-07-28 14:57:40|528.16|525.76|528.24|525.84|528.34|525.94|528.16|525.76|0
1627484270000|2021-07-28 14:57:50|528.16|525.76|528.34|525.94|528.34|525.94|528.16|525.76|0
1627484280000|2021-07-28 14:58:00|528.52|526.12|528.52|526.12|528.7|526.3|528.52|526.12|0
1627484290000|2021-07-28 14:58:10|528.7|526.3|528.7|526.3|528.7|526.3|528.52|526.12|0
1627484300000|2021-07-28 14:58:20|528.52|526.12|528.52|526.12|528.52|526.12|528.34|525.94|0
1627484310000|2021-07-28 14:58:30|528.34|525.94|528.52|526.12|528.7|526.3|528.34|525.94|0
1627484320000|2021-07-28 14:58:40|528.34|525.94|528.7|526.3|528.7|526.3|528.34|525.94|0
1627484330000|2021-07-28 14:58:50|528.52|526.12|528.52|526.12|528.7|526.3|528.52|526.12|0
1627484340000|2021-07-28 14:59:00|528.34|525.94|528.7|526.3|528.7|526.3|528.34|525.94|0
1627484350000|2021-07-28 14:59:10|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627484360000|2021-07-28 14:59:20|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1627484370000|2021-07-28 14:59:30|528.34|525.94|528.52|526.12|528.7|526.3|528.34|525.94|0
1627484390000|2021-07-28 14:59:50|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1627484400000|2021-07-28 15:00:00|528.52|526.12|528.7|526.3|529.24|526.84|528.52|526.12|0
1627484410000|2021-07-28 15:00:10|528.88|526.48|528.7|526.3|528.88|526.48|528.7|526.3|0
1627484420000|2021-07-28 15:00:20|528.52|526.12|528.52|526.12|528.7|526.3|528.52|526.12|0
1627484430000|2021-07-28 15:00:30|528.7|526.3|529.42|527.02|529.42|527.02|528.7|526.3|0
1627484440000|2021-07-28 15:00:40|529.24|526.84|529.24|526.84|529.42|527.02|529.24|526.84|0
1627484460000|2021-07-28 15:01:00|529.06|526.66|529.42|527.02|529.42|527.02|529.06|526.66|0
1627484470000|2021-07-28 15:01:10|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627484480000|2021-07-28 15:01:20|529.06|526.66|529.24|526.84|529.24|526.84|529.06|526.66|0
1627484490000|2021-07-28 15:01:30|529.42|527.02|529.24|526.84|529.42|527.02|529.24|526.84|0
1627484500000|2021-07-28 15:01:40|529.33|526.93|529.33|526.93|529.42|527.02|529.24|526.84|0
1627484510000|2021-07-28 15:01:50|528.88|526.48|529.33|526.93|529.33|526.93|528.88|526.48|0
1627484520000|2021-07-28 15:02:00|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627484530000|2021-07-28 15:02:10|529.24|526.84|529.24|526.84|529.24|526.84|529.06|526.66|0
1627484540000|2021-07-28 15:02:20|529.42|527.02|529.42|527.02|529.6|527.2|529.42|527.02|0
1627484550000|2021-07-28 15:02:30|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627484560000|2021-07-28 15:02:40|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627484570000|2021-07-28 15:02:50|529.78|527.38|530.15|527.75|530.15|527.75|529.78|527.38|0
1627484580000|2021-07-28 15:03:00|529.96|527.56|529.78|527.38|529.96|527.56|529.78|527.38|0
1627484590000|2021-07-28 15:03:10|529.6|527.2|529.6|527.2|529.6|527.2|529.42|527.02|0
1627484600000|2021-07-28 15:03:20|529.78|527.38|529.6|527.2|529.78|527.38|529.6|527.2|0
1627484610000|2021-07-28 15:03:30|529.78|527.38|529.42|527.02|529.78|527.38|529.42|527.02|0
1627484620000|2021-07-28 15:03:40|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1627484630000|2021-07-28 15:03:50|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627484640000|2021-07-28 15:04:00|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627484650000|2021-07-28 15:04:10|529.78|527.38|529.78|527.38|529.78|527.38|529.6|527.2|0
1627484660000|2021-07-28 15:04:20|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627484670000|2021-07-28 15:04:30|529.78|527.38|530.14|527.74|530.14|527.74|529.78|527.38|0
1627484680000|2021-07-28 15:04:40|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627484700000|2021-07-28 15:05:00|530.14|527.74|530.33|527.93|530.33|527.93|530.14|527.74|0
1627484710000|2021-07-28 15:05:10|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1627484720000|2021-07-28 15:05:20|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627484730000|2021-07-28 15:05:30|530.14|527.74|529.96|527.56|530.14|527.74|529.96|527.56|0
1627484740000|2021-07-28 15:05:40|529.6|527.2|529.42|527.02|529.78|527.38|529.42|527.02|0
1627484760000|2021-07-28 15:06:00|529.6|527.2|529.96|527.56|529.96|527.56|529.6|527.2|0
1627484770000|2021-07-28 15:06:10|529.78|527.38|529.6|527.2|529.87|527.47|529.6|527.2|0
1627484780000|2021-07-28 15:06:20|529.78|527.38|529.87|527.47|529.96|527.56|529.78|527.38|0
1627484790000|2021-07-28 15:06:30|529.96|527.56|529.78|527.38|529.96|527.56|529.78|527.38|0
1627484800000|2021-07-28 15:06:40|529.6|527.2|529.6|527.2|529.78|527.38|529.6|527.2|0
1627484810000|2021-07-28 15:06:50|529.42|527.02|529.42|527.02|529.6|527.2|529.42|527.02|0
1627484820000|2021-07-28 15:07:00|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627484830000|2021-07-28 15:07:10|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1627484840000|2021-07-28 15:07:20|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1627484850000|2021-07-28 15:07:30|529.24|526.84|529.06|526.66|529.24|526.84|529.06|526.66|0
1627484860000|2021-07-28 15:07:40|529.24|526.84|529.24|526.84|529.24|526.84|528.88|526.48|0
1627484870000|2021-07-28 15:07:50|529.32|526.92|529.24|526.84|529.32|526.92|529.06|526.66|0
1627484880000|2021-07-28 15:08:00|529.14|526.74|529.06|526.66|529.24|526.84|529.06|526.66|0
1627484890000|2021-07-28 15:08:10|528.88|526.48|528.88|526.48|528.88|526.48|528.88|526.48|0
1627484900000|2021-07-28 15:08:20|528.69|526.29|528.88|526.48|528.88|526.48|528.69|526.29|0
1627484910000|2021-07-28 15:08:30|529.42|527.02|529.42|527.02|529.42|527.02|529.24|526.84|0
1627484920000|2021-07-28 15:08:40|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627484930000|2021-07-28 15:08:50|529.42|527.02|529.06|526.66|529.42|527.02|529.06|526.66|0
1627484940000|2021-07-28 15:09:00|529.24|526.84|529.6|527.2|529.6|527.2|529.24|526.84|0
1627484950000|2021-07-28 15:09:10|529.42|527.02|529.24|526.84|529.42|527.02|529.24|526.84|0
1627484960000|2021-07-28 15:09:20|529.06|526.66|529.24|526.84|529.24|526.84|529.06|526.66|0
1627484980000|2021-07-28 15:09:40|529.06|526.66|529.24|526.84|529.24|526.84|528.87|526.47|0
1627484990000|2021-07-28 15:09:50|529.06|526.66|529.42|527.02|529.42|527.02|529.06|526.66|0
1627485000000|2021-07-28 15:10:00|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1627485010000|2021-07-28 15:10:10|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1627485020000|2021-07-28 15:10:20|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627485030000|2021-07-28 15:10:30|529.24|526.84|529.06|526.66|529.24|526.84|529.06|526.66|0
1627485040000|2021-07-28 15:10:40|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1627485050000|2021-07-28 15:10:50|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627485060000|2021-07-28 15:11:00|529.42|527.02|529.24|526.84|529.6|527.2|529.24|526.84|0
1627485070000|2021-07-28 15:11:10|529.42|527.02|529.24|526.84|529.42|527.02|529.24|526.84|0
1627485080000|2021-07-28 15:11:20|529.42|527.02|529.24|526.84|529.42|527.02|529.24|526.84|0
1627485090000|2021-07-28 15:11:30|529.42|527.02|529.24|526.84|529.6|527.2|529.24|526.84|0
1627485100000|2021-07-28 15:11:40|529.42|527.02|529.42|527.02|529.42|527.02|529.32|526.92|0
1627485110000|2021-07-28 15:11:50|529.24|526.84|529.05|526.65|529.24|526.84|529.05|526.65|0
1627485130000|2021-07-28 15:12:10|529.14|526.74|528.87|526.47|529.14|526.74|528.87|526.47|0
1627485140000|2021-07-28 15:12:20|528.69|526.29|528.51|526.11|528.69|526.29|528.33|525.93|0
1627485150000|2021-07-28 15:12:30|528.33|525.93|528.33|525.93|528.51|526.11|528.33|525.93|0
1627485160000|2021-07-28 15:12:40|528.51|526.11|528.51|526.11|528.69|526.29|528.51|526.11|0
1627485170000|2021-07-28 15:12:50|528.69|526.29|528.33|525.93|528.69|526.29|528.33|525.93|0
1627485180000|2021-07-28 15:13:00|528.51|526.11|528.87|526.47|528.87|526.47|528.51|526.11|0
1627485190000|2021-07-28 15:13:10|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1627485200000|2021-07-28 15:13:20|528.69|526.29|528.69|526.29|528.69|526.29|528.51|526.11|0
1627485210000|2021-07-28 15:13:30|528.87|526.47|529.05|526.65|529.05|526.65|528.87|526.47|0
1627485220000|2021-07-28 15:13:40|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627485230000|2021-07-28 15:13:50|529.05|526.65|528.51|526.11|529.05|526.65|528.51|526.11|0
1627485240000|2021-07-28 15:14:00|528.33|525.93|528.15|525.75|528.33|525.93|528.15|525.75|0
1627485250000|2021-07-28 15:14:10|527.97|525.57|527.79|525.39|527.97|525.57|527.79|525.39|0
1627485260000|2021-07-28 15:14:20|527.97|525.57|527.61|525.21|527.97|525.57|527.61|525.21|0
1627485270000|2021-07-28 15:14:30|527.43|525.03|527.79|525.39|527.79|525.39|527.43|525.03|0
1627485280000|2021-07-28 15:14:40|527.61|525.21|527.24|524.84|527.61|525.21|527.24|524.84|0
1627485290000|2021-07-28 15:14:50|527.43|525.03|527.61|525.21|527.61|525.21|527.43|525.03|0
1627485300000|2021-07-28 15:15:00|527.79|525.39|527.42|525.02|527.79|525.39|527.42|525.02|0
1627485310000|2021-07-28 15:15:10|527.61|525.21|527.97|525.57|527.97|525.57|527.61|525.21|0
1627485320000|2021-07-28 15:15:20|528.15|525.75|528.87|526.47|528.87|526.47|528.15|525.75|0
1627485330000|2021-07-28 15:15:30|529.05|526.65|529.42|527.02|529.42|527.02|529.05|526.65|0
1627485340000|2021-07-28 15:15:40|529.23|526.83|529.42|527.02|529.42|527.02|529.23|526.83|0
1627485350000|2021-07-28 15:15:50|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627485360000|2021-07-28 15:16:00|529.78|527.38|529.42|527.02|529.78|527.38|529.42|527.02|0
1627485370000|2021-07-28 15:16:10|529.6|527.2|528.87|526.47|529.6|527.2|528.87|526.47|0
1627485390000|2021-07-28 15:16:30|528.51|526.11|528.51|526.11|528.51|526.11|528.33|525.93|0
1627485400000|2021-07-28 15:16:40|528.33|525.93|528.51|526.11|528.51|526.11|528.33|525.93|0
1627485410000|2021-07-28 15:16:50|528.33|525.93|528.51|526.11|528.51|526.11|528.33|525.93|0
1627485420000|2021-07-28 15:17:00|528.33|525.93|528.33|525.93|528.69|526.29|528.33|525.93|0
1627485430000|2021-07-28 15:17:10|528.15|525.75|528.51|526.11|528.51|526.11|528.15|525.75|0
1627485440000|2021-07-28 15:17:20|528.6|526.2|528.51|526.11|528.69|526.29|528.51|526.11|0
1627485450000|2021-07-28 15:17:30|528.15|525.75|527.6|525.2|528.15|525.75|527.42|525.02|0
1627485460000|2021-07-28 15:17:40|527.79|525.39|527.79|525.39|527.79|525.39|527.6|525.2|0
1627485470000|2021-07-28 15:17:50|527.97|525.57|527.97|525.57|528.15|525.75|527.97|525.57|0
1627485480000|2021-07-28 15:18:00|528.15|525.75|527.97|525.57|528.15|525.75|527.97|525.57|0
1627485490000|2021-07-28 15:18:10|528.15|525.75|527.79|525.39|528.15|525.75|527.79|525.39|0
1627485500000|2021-07-28 15:18:20|527.42|525.02|527.24|524.84|527.42|525.02|527.24|524.84|0
1627485510000|2021-07-28 15:18:30|527.42|525.02|527.24|524.84|527.42|525.02|527.24|524.84|0
1627485520000|2021-07-28 15:18:40|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627485530000|2021-07-28 15:18:50|527.06|524.66|527.06|524.66|527.06|524.66|526.7|524.3|0
1627485540000|2021-07-28 15:19:00|527.24|524.84|527.6|525.2|527.79|525.39|527.24|524.84|0
1627485550000|2021-07-28 15:19:10|527.69|525.29|528.15|525.75|528.15|525.75|527.69|525.29|0
1627485560000|2021-07-28 15:19:20|527.97|525.57|528.15|525.75|528.15|525.75|527.97|525.57|0
1627485570000|2021-07-28 15:19:30|528.33|525.93|528.33|525.93|528.33|525.93|528.33|525.93|0
1627485580000|2021-07-28 15:19:40|528.51|526.11|528.33|525.93|528.51|526.11|528.33|525.93|0
1627485590000|2021-07-28 15:19:50|528.51|526.11|528.15|525.75|528.51|526.11|528.15|525.75|0
1627485600000|2021-07-28 15:20:00|528.33|525.93|528.69|526.29|528.69|526.29|528.33|525.93|0
1627485610000|2021-07-28 15:20:10|528.51|526.11|528.41|526.01|528.51|526.11|528.41|526.01|0
1627485620000|2021-07-28 15:20:20|528.33|525.93|527.78|525.38|528.51|526.11|527.78|525.38|0
1627485630000|2021-07-28 15:20:30|527.42|525.02|527.6|525.2|527.78|525.38|527.42|525.02|0
1627485640000|2021-07-28 15:20:40|527.97|525.57|527.97|525.57|527.97|525.57|527.97|525.57|0
1627485650000|2021-07-28 15:20:50|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1627485660000|2021-07-28 15:21:00|527.97|525.57|527.97|525.57|527.97|525.57|527.97|525.57|0
1627485670000|2021-07-28 15:21:10|528.15|525.75|527.78|525.38|528.15|525.75|527.78|525.38|0
1627485680000|2021-07-28 15:21:20|527.97|525.57|527.6|525.2|527.97|525.57|527.6|525.2|0
1627485690000|2021-07-28 15:21:30|527.78|525.38|527.78|525.38|527.87|525.47|527.78|525.38|0
1627485700000|2021-07-28 15:21:40|527.96|525.56|527.78|525.38|527.96|525.56|527.78|525.38|0
1627485720000|2021-07-28 15:22:00|527.6|525.2|527.24|524.84|527.6|525.2|527.24|524.84|0
1627485730000|2021-07-28 15:22:10|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1627485740000|2021-07-28 15:22:20|527.24|524.84|527.24|524.84|527.42|525.02|527.24|524.84|0
1627485750000|2021-07-28 15:22:30|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627485760000|2021-07-28 15:22:40|527.06|524.66|527.24|524.84|527.24|524.84|527.06|524.66|0
1627485770000|2021-07-28 15:22:50|527.42|525.02|526.88|524.48|527.42|525.02|526.88|524.48|0
1627485790000|2021-07-28 15:23:10|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1627485800000|2021-07-28 15:23:20|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1627485810000|2021-07-28 15:23:30|527.06|524.66|527.24|524.84|527.24|524.84|527.06|524.66|0
1627485820000|2021-07-28 15:23:40|527.42|525.02|527.6|525.2|527.6|525.2|527.42|525.02|0
1627485830000|2021-07-28 15:23:50|527.78|525.38|527.78|525.38|527.96|525.56|527.78|525.38|0
1627485840000|2021-07-28 15:24:00|527.96|525.56|527.96|525.56|527.96|525.56|527.78|525.38|0
1627485850000|2021-07-28 15:24:10|527.78|525.38|527.24|524.84|527.78|525.38|527.24|524.84|0
1627485860000|2021-07-28 15:24:20|527.15|524.75|527.24|524.84|527.24|524.84|527.15|524.75|0
1627485870000|2021-07-28 15:24:30|527.06|524.66|527.15|524.75|527.24|524.84|527.06|524.66|0
1627485880000|2021-07-28 15:24:40|527.06|524.66|527.6|525.2|527.6|525.2|527.06|524.66|0
1627485890000|2021-07-28 15:24:50|527.42|525.02|527.42|525.02|527.42|525.02|527.42|525.02|0
1627485900000|2021-07-28 15:25:00|527.24|524.84|527.6|525.2|527.6|525.2|527.24|524.84|0
1627485910000|2021-07-28 15:25:10|527.42|525.02|527.42|525.02|527.42|525.02|527.24|524.84|0
1627485920000|2021-07-28 15:25:20|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1627485930000|2021-07-28 15:25:30|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627485940000|2021-07-28 15:25:40|526.7|524.3|526.88|524.48|526.88|524.48|526.7|524.3|0
1627485950000|2021-07-28 15:25:50|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627485960000|2021-07-28 15:26:00|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1627485970000|2021-07-28 15:26:10|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627485980000|2021-07-28 15:26:20|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1627485990000|2021-07-28 15:26:30|526.7|524.3|526.88|524.48|526.88|524.48|526.7|524.3|0
1627486000000|2021-07-28 15:26:40|527.06|524.66|526.7|524.3|527.06|524.66|526.7|524.3|0
1627486010000|2021-07-28 15:26:50|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1627486030000|2021-07-28 15:27:10|526.78|524.38|526.88|524.48|526.88|524.48|526.7|524.3|0
1627486040000|2021-07-28 15:27:20|526.7|524.3|527.06|524.66|527.06|524.66|526.7|524.3|0
1627486050000|2021-07-28 15:27:30|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1627486070000|2021-07-28 15:27:50|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627486080000|2021-07-28 15:28:00|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627486090000|2021-07-28 15:28:10|526.88|524.48|526.7|524.3|526.88|524.48|526.7|524.3|0
1627486100000|2021-07-28 15:28:20|527.06|524.66|526.52|524.12|527.24|524.84|526.52|524.12|0
1627486110000|2021-07-28 15:28:30|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1627486120000|2021-07-28 15:28:40|526.52|524.12|526.88|524.48|526.88|524.48|526.52|524.12|0
1627486130000|2021-07-28 15:28:50|526.78|524.38|526.7|524.3|526.88|524.48|526.7|524.3|0
1627486140000|2021-07-28 15:29:00|526.6|524.2|526.7|524.3|526.7|524.3|526.6|524.2|0
1627486150000|2021-07-28 15:29:10|526.88|524.48|526.88|524.48|527.06|524.66|526.88|524.48|0
1627486160000|2021-07-28 15:29:20|527.06|524.66|526.7|524.3|527.06|524.66|526.7|524.3|0
1627486170000|2021-07-28 15:29:30|526.88|524.48|526.88|524.48|526.96|524.56|526.88|524.48|0
1627486180000|2021-07-28 15:29:40|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627486190000|2021-07-28 15:29:50|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1627486200000|2021-07-28 15:30:00|526.15|523.75|526.15|523.75|526.24|523.84|526.15|523.75|0
1627486210000|2021-07-28 15:30:10|526.33|523.93|526.7|524.3|526.7|524.3|526.33|523.93|0
1627486220000|2021-07-28 15:30:20|526.88|524.48|526.7|524.3|526.88|524.48|526.7|524.3|0
1627486230000|2021-07-28 15:30:30|526.88|524.48|526.7|524.3|527.06|524.66|526.7|524.3|0
1627486240000|2021-07-28 15:30:40|526.88|524.48|526.52|524.12|526.88|524.48|526.52|524.12|0
1627486250000|2021-07-28 15:30:50|526.6|524.2|526.51|524.11|526.6|524.2|526.51|524.11|0
1627486260000|2021-07-28 15:31:00|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1627486270000|2021-07-28 15:31:10|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1627486280000|2021-07-28 15:31:20|526.33|523.93|525.97|523.57|526.33|523.93|525.97|523.57|0
1627486290000|2021-07-28 15:31:30|526.15|523.75|526.15|523.75|526.33|523.93|526.15|523.75|0
1627486300000|2021-07-28 15:31:40|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627486310000|2021-07-28 15:31:50|526.51|524.11|526.78|524.38|526.78|524.38|526.51|524.11|0
1627486320000|2021-07-28 15:32:00|526.88|524.48|527.06|524.66|527.24|524.84|526.88|524.48|0
1627486330000|2021-07-28 15:32:10|526.88|524.48|527.24|524.84|527.24|524.84|526.88|524.48|0
1627486340000|2021-07-28 15:32:20|527.06|524.66|527.24|524.84|527.24|524.84|527.06|524.66|0
1627486350000|2021-07-28 15:32:30|527.42|525.02|527.6|525.2|527.6|525.2|527.42|525.02|0
1627486360000|2021-07-28 15:32:40|527.42|525.02|527.78|525.38|527.78|525.38|527.42|525.02|0
1627486380000|2021-07-28 15:33:00|527.6|525.2|527.87|525.47|527.96|525.56|527.6|525.2|0
1627486390000|2021-07-28 15:33:10|527.78|525.38|527.96|525.56|527.96|525.56|527.78|525.38|0
1627486400000|2021-07-28 15:33:20|528.14|525.74|527.96|525.56|528.14|525.74|527.96|525.56|0
1627486410000|2021-07-28 15:33:30|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1627486420000|2021-07-28 15:33:40|527.96|525.56|527.78|525.38|527.96|525.56|527.78|525.38|0
1627486430000|2021-07-28 15:33:50|528.14|525.74|527.96|525.56|528.14|525.74|527.96|525.56|0
1627486440000|2021-07-28 15:34:00|527.78|525.38|527.6|525.2|527.78|525.38|527.6|525.2|0
1627486450000|2021-07-28 15:34:10|527.42|525.02|527.24|524.84|527.78|525.38|527.24|524.84|0
1627486460000|2021-07-28 15:34:20|527.14|524.74|526.96|524.56|527.14|524.74|526.88|524.48|0
1627486470000|2021-07-28 15:34:30|526.88|524.48|527.06|524.66|527.06|524.66|526.69|524.29|0
1627486480000|2021-07-28 15:34:40|527.24|524.84|527.24|524.84|527.24|524.84|527.06|524.66|0
1627486490000|2021-07-28 15:34:50|527.42|525.02|527.42|525.02|527.6|525.2|527.42|525.02|0
1627486500000|2021-07-28 15:35:00|527.78|525.38|527.96|525.56|527.96|525.56|527.78|525.38|0
1627486510000|2021-07-28 15:35:10|527.78|525.38|527.42|525.02|527.78|525.38|527.42|525.02|0
1627486520000|2021-07-28 15:35:20|527.6|525.2|527.6|525.2|527.6|525.2|527.6|525.2|0
1627486530000|2021-07-28 15:35:30|527.78|525.38|527.6|525.2|527.78|525.38|527.6|525.2|0
1627486540000|2021-07-28 15:35:40|527.78|525.38|527.78|525.38|527.78|525.38|527.6|525.2|0
1627486550000|2021-07-28 15:35:50|527.6|525.2|527.78|525.38|527.78|525.38|527.42|525.02|0
1627486560000|2021-07-28 15:36:00|527.6|525.2|527.6|525.2|527.6|525.2|527.6|525.2|0
1627486570000|2021-07-28 15:36:10|527.78|525.38|527.78|525.38|527.78|525.38|527.6|525.2|0
1627486580000|2021-07-28 15:36:20|527.6|525.2|527.78|525.38|527.78|525.38|527.6|525.2|0
1627486590000|2021-07-28 15:36:30|527.6|525.2|527.96|525.56|527.96|525.56|527.6|525.2|0
1627486600000|2021-07-28 15:36:40|528.14|525.74|528.5|526.1|528.5|526.1|528.14|525.74|0
1627486610000|2021-07-28 15:36:50|528.68|526.28|528.59|526.19|528.68|526.28|528.5|526.1|0
1627486620000|2021-07-28 15:37:00|528.68|526.28|528.77|526.37|528.77|526.37|528.68|526.28|0
1627486630000|2021-07-28 15:37:10|528.68|526.28|528.86|526.46|528.86|526.46|528.68|526.28|0
1627486640000|2021-07-28 15:37:20|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1627486650000|2021-07-28 15:37:30|528.5|526.1|528.32|525.92|528.5|526.1|528.32|525.92|0
1627486660000|2021-07-28 15:37:40|528.5|526.1|528.41|526.01|528.5|526.1|528.32|525.92|0
1627486670000|2021-07-28 15:37:50|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1627486680000|2021-07-28 15:38:00|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627486690000|2021-07-28 15:38:10|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1627486700000|2021-07-28 15:38:20|528.86|526.46|528.86|526.46|528.86|526.46|528.68|526.28|0
1627486710000|2021-07-28 15:38:30|529.04|526.64|529.04|526.64|529.23|526.83|529.04|526.64|0
1627486720000|2021-07-28 15:38:40|529.23|526.83|529.23|526.83|529.23|526.83|529.13|526.73|0
1627486730000|2021-07-28 15:38:50|529.41|527.01|529.23|526.83|529.41|527.01|529.23|526.83|0
1627486740000|2021-07-28 15:39:00|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627486750000|2021-07-28 15:39:10|529.23|526.83|529.04|526.64|529.23|526.83|529.04|526.64|0
1627486760000|2021-07-28 15:39:20|529.23|526.83|529.04|526.64|529.23|526.83|529.04|526.64|0
1627486770000|2021-07-28 15:39:30|528.95|526.55|529.04|526.64|529.04|526.64|528.95|526.55|0
1627486780000|2021-07-28 15:39:40|529.22|526.82|529.22|526.82|529.22|526.82|529.04|526.64|0
1627486790000|2021-07-28 15:39:50|529.04|526.64|528.86|526.46|529.04|526.64|528.77|526.37|0
1627486800000|2021-07-28 15:40:00|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627486810000|2021-07-28 15:40:10|528.68|526.28|528.5|526.1|528.68|526.28|528.32|525.92|0
1627486820000|2021-07-28 15:40:20|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1627486830000|2021-07-28 15:40:30|528.41|526.01|528.5|526.1|528.5|526.1|528.41|526.01|0
1627486840000|2021-07-28 15:40:40|528.68|526.28|528.68|526.28|528.77|526.37|528.5|526.1|0
1627486850000|2021-07-28 15:40:50|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1627486860000|2021-07-28 15:41:00|528.86|526.46|528.68|526.28|528.86|526.46|528.5|526.1|0
1627486870000|2021-07-28 15:41:10|528.86|526.46|529.04|526.64|529.04|526.64|528.86|526.46|0
1627486880000|2021-07-28 15:41:20|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627486900000|2021-07-28 15:41:40|528.68|526.28|528.77|526.37|528.86|526.46|528.68|526.28|0
1627486910000|2021-07-28 15:41:50|528.86|526.46|529.22|526.82|529.22|526.82|528.86|526.46|0
1627486920000|2021-07-28 15:42:00|529.41|527.01|529.22|526.82|529.41|527.01|529.22|526.82|0
1627486930000|2021-07-28 15:42:10|529.13|526.73|529.04|526.64|529.22|526.82|529.04|526.64|0
1627486940000|2021-07-28 15:42:20|529.4|527|529.4|527|529.4|527|529.4|527|0
1627486950000|2021-07-28 15:42:30|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1627486960000|2021-07-28 15:42:40|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627486970000|2021-07-28 15:42:50|529.04|526.64|529.13|526.73|529.13|526.73|529.04|526.64|0
1627486980000|2021-07-28 15:43:00|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1627486990000|2021-07-28 15:43:10|529.59|527.19|529.22|526.82|529.59|527.19|529.22|526.82|0
1627487000000|2021-07-28 15:43:20|529.4|527|529.4|527|529.4|527|529.4|527|0
1627487010000|2021-07-28 15:43:30|529.22|526.82|529.22|526.82|529.4|527|529.22|526.82|0
1627487020000|2021-07-28 15:43:40|529.4|527|529.22|526.82|529.4|527|529.22|526.82|0
1627487030000|2021-07-28 15:43:50|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627487040000|2021-07-28 15:44:00|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627487050000|2021-07-28 15:44:10|528.32|525.92|528.14|525.74|528.32|525.92|527.96|525.56|0
1627487060000|2021-07-28 15:44:20|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627487070000|2021-07-28 15:44:30|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627487080000|2021-07-28 15:44:40|528.4|526|528.68|526.28|528.68|526.28|528.32|525.92|0
1627487090000|2021-07-28 15:44:50|528.5|526.1|528.5|526.1|528.5|526.1|528.32|525.92|0
1627487100000|2021-07-28 15:45:00|528.68|526.28|528.32|525.92|528.68|526.28|528.32|525.92|0
1627487110000|2021-07-28 15:45:10|528.14|525.74|528.14|525.74|528.14|525.74|527.96|525.56|0
1627487120000|2021-07-28 15:45:20|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1627487130000|2021-07-28 15:45:30|528.5|526.1|528.68|526.28|528.68|526.28|528.5|526.1|0
1627487140000|2021-07-28 15:45:40|528.86|526.46|529.4|527|529.4|527|528.86|526.46|0
1627487150000|2021-07-28 15:45:50|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1627487160000|2021-07-28 15:46:00|529.58|527.18|529.77|527.37|529.95|527.55|529.58|527.18|0
1627487170000|2021-07-28 15:46:10|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1627487180000|2021-07-28 15:46:20|530.31|527.91|530.31|527.91|530.31|527.91|530.31|527.91|0
1627487190000|2021-07-28 15:46:30|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1627487200000|2021-07-28 15:46:40|529.95|527.55|529.58|527.18|529.95|527.55|529.58|527.18|0
1627487210000|2021-07-28 15:46:50|529.4|527|529.22|526.82|529.4|527|529.22|526.82|0
1627487220000|2021-07-28 15:47:00|529.04|526.64|528.5|526.1|529.04|526.64|528.5|526.1|0
1627487230000|2021-07-28 15:47:10|528.68|526.28|528.5|526.1|528.68|526.28|528.5|526.1|0
1627487240000|2021-07-28 15:47:20|528.4|526|527.77|525.37|528.4|526|527.77|525.37|0
1627487250000|2021-07-28 15:47:30|527.95|525.55|527.77|525.37|527.95|525.55|527.68|525.28|0
1627487260000|2021-07-28 15:47:40|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1627487270000|2021-07-28 15:47:50|527.59|525.19|527.41|525.01|527.59|525.19|527.41|525.01|0
1627487280000|2021-07-28 15:48:00|527.23|524.83|527.41|525.01|527.41|525.01|527.05|524.65|0
1627487290000|2021-07-28 15:48:10|527.14|524.74|527.41|525.01|527.41|525.01|527.14|524.74|0
1627487300000|2021-07-28 15:48:20|527.23|524.83|526.69|524.29|527.23|524.83|526.69|524.29|0
1627487310000|2021-07-28 15:48:30|526.87|524.47|526.69|524.29|526.87|524.47|526.69|524.29|0
1627487320000|2021-07-28 15:48:40|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1627487330000|2021-07-28 15:48:50|526.33|523.93|526.51|524.11|526.69|524.29|526.33|523.93|0
1627487340000|2021-07-28 15:49:00|527.05|524.65|527.05|524.65|527.05|524.65|526.87|524.47|0
1627487350000|2021-07-28 15:49:10|527.23|524.83|527.05|524.65|527.23|524.83|527.05|524.65|0
1627487360000|2021-07-28 15:49:20|527.23|524.83|527.05|524.65|527.41|525.01|527.05|524.65|0
1627487370000|2021-07-28 15:49:30|527.14|524.74|527.41|525.01|527.41|525.01|527.14|524.74|0
1627487380000|2021-07-28 15:49:40|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1627487390000|2021-07-28 15:49:50|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1627487400000|2021-07-28 15:50:00|527.23|524.83|527.41|525.01|527.59|525.19|527.23|524.83|0
1627487410000|2021-07-28 15:50:10|527.77|525.37|527.77|525.37|527.77|525.37|527.77|525.37|0
1627487420000|2021-07-28 15:50:20|527.59|525.19|527.41|525.01|527.59|525.19|527.41|525.01|0
1627487430000|2021-07-28 15:50:30|527.59|525.19|527.41|525.01|527.59|525.19|527.41|525.01|0
1627487440000|2021-07-28 15:50:40|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627487450000|2021-07-28 15:50:50|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627487460000|2021-07-28 15:51:00|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1627487470000|2021-07-28 15:51:10|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627487480000|2021-07-28 15:51:20|527.32|524.92|527.23|524.83|527.32|524.92|527.23|524.83|0
1627487490000|2021-07-28 15:51:30|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1627487500000|2021-07-28 15:51:40|527.41|525.01|527.05|524.65|527.41|525.01|527.05|524.65|0
1627487510000|2021-07-28 15:51:50|527.14|524.74|527.05|524.65|527.23|524.83|527.05|524.65|0
1627487520000|2021-07-28 15:52:00|527.23|524.83|527.05|524.65|527.23|524.83|527.05|524.65|0
1627487530000|2021-07-28 15:52:10|527.23|524.83|527.23|524.83|527.23|524.83|527.05|524.65|0
1627487540000|2021-07-28 15:52:20|527.05|524.65|527.05|524.65|527.23|524.83|527.05|524.65|0
1627487560000|2021-07-28 15:52:40|527.41|525.01|527.05|524.65|527.41|525.01|527.05|524.65|0
1627487570000|2021-07-28 15:52:50|526.87|524.47|527.05|524.65|527.05|524.65|526.87|524.47|0
1627487580000|2021-07-28 15:53:00|527.23|524.83|527.23|524.83|527.23|524.83|527.05|524.65|0
1627487590000|2021-07-28 15:53:10|527.05|524.65|526.87|524.47|527.23|524.83|526.87|524.47|0
1627487600000|2021-07-28 15:53:20|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1627487610000|2021-07-28 15:53:30|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1627487620000|2021-07-28 15:53:40|526.87|524.47|526.87|524.47|526.87|524.47|526.69|524.29|0
1627487630000|2021-07-28 15:53:50|527.05|524.65|527.59|525.19|527.59|525.19|527.05|524.65|0
1627487640000|2021-07-28 15:54:00|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1627487650000|2021-07-28 15:54:10|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1627487660000|2021-07-28 15:54:20|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1627487670000|2021-07-28 15:54:30|527.95|525.55|527.77|525.37|527.95|525.55|527.77|525.37|0
1627487680000|2021-07-28 15:54:40|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627487690000|2021-07-28 15:54:50|527.77|525.37|527.59|525.19|527.77|525.37|527.59|525.19|0
1627487700000|2021-07-28 15:55:00|527.41|525.01|527.41|525.01|527.5|525.1|527.41|525.01|0
1627487710000|2021-07-28 15:55:10|527.77|525.37|527.41|525.01|527.77|525.37|527.41|525.01|0
1627487720000|2021-07-28 15:55:20|527.5|525.1|527.59|525.19|527.59|525.19|527.5|525.1|0
1627487730000|2021-07-28 15:55:30|527.77|525.37|527.77|525.37|527.95|525.55|527.77|525.37|0
1627487740000|2021-07-28 15:55:40|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627487750000|2021-07-28 15:55:50|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627487760000|2021-07-28 15:56:00|528.49|526.09|528.49|526.09|528.49|526.09|528.31|525.91|0
1627487770000|2021-07-28 15:56:10|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1627487780000|2021-07-28 15:56:20|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1627487800000|2021-07-28 15:56:40|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627487810000|2021-07-28 15:56:50|528.4|526|528.31|525.91|528.4|526|528.31|525.91|0
1627487820000|2021-07-28 15:57:00|528.49|526.09|528.13|525.73|528.49|526.09|528.13|525.73|0
1627487830000|2021-07-28 15:57:10|528.04|525.64|528.13|525.73|528.13|525.73|528.04|525.64|0
1627487840000|2021-07-28 15:57:20|527.95|525.55|527.95|525.55|528.13|525.73|527.95|525.55|0
1627487850000|2021-07-28 15:57:30|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1627487860000|2021-07-28 15:57:40|528.22|525.82|528.31|525.91|528.31|525.91|528.13|525.73|0
1627487870000|2021-07-28 15:57:50|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1627487880000|2021-07-28 15:58:00|528.31|525.91|528.4|526|528.4|526|528.13|525.73|0
1627487890000|2021-07-28 15:58:10|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1627487910000|2021-07-28 15:58:30|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627487920000|2021-07-28 15:58:40|528.86|526.46|529.04|526.64|529.04|526.64|528.86|526.46|0
1627487930000|2021-07-28 15:58:50|528.86|526.46|528.86|526.46|529.04|526.64|528.86|526.46|0
1627487940000|2021-07-28 15:59:00|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627487950000|2021-07-28 15:59:10|528.49|526.09|528.31|525.91|528.49|526.09|528.13|525.73|0
1627487970000|2021-07-28 15:59:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627487980000|2021-07-28 15:59:40|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627487990000|2021-07-28 15:59:50|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627488000000|2021-07-28 16:00:00|528.67|526.27|528.4|526|528.85|526.45|528.31|525.91|0
1627488010000|2021-07-28 16:00:10|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627488020000|2021-07-28 16:00:20|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1627488030000|2021-07-28 16:00:30|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1627488060000|2021-07-28 16:01:00|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1627488070000|2021-07-28 16:01:10|528.31|525.91|528.49|526.09|528.49|526.09|528.31|525.91|0
1627488080000|2021-07-28 16:01:20|528.67|526.27|528.49|526.09|528.67|526.27|528.49|526.09|0
1627488090000|2021-07-28 16:01:30|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1627488100000|2021-07-28 16:01:40|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627488110000|2021-07-28 16:01:50|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627488120000|2021-07-28 16:02:00|528.49|526.09|528.13|525.73|528.49|526.09|528.13|525.73|0
1627488130000|2021-07-28 16:02:10|527.95|525.55|528.13|525.73|528.13|525.73|527.95|525.55|0
1627488140000|2021-07-28 16:02:20|528.04|525.64|528.13|525.73|528.13|525.73|527.95|525.55|0
1627488150000|2021-07-28 16:02:30|527.95|525.55|527.77|525.37|527.95|525.55|527.77|525.37|0
1627488160000|2021-07-28 16:02:40|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1627488170000|2021-07-28 16:02:50|527.77|525.37|527.67|525.27|527.77|525.37|527.67|525.27|0
1627488180000|2021-07-28 16:03:00|527.23|524.83|527.41|525.01|527.59|525.19|527.23|524.83|0
1627488190000|2021-07-28 16:03:10|527.59|525.19|527.23|524.83|527.59|525.19|527.23|524.83|0
1627488200000|2021-07-28 16:03:20|527.41|525.01|527.41|525.01|527.41|525.01|527.41|525.01|0
1627488210000|2021-07-28 16:03:30|527.31|524.91|527.23|524.83|527.41|525.01|527.23|524.83|0
1627488220000|2021-07-28 16:03:40|527.41|525.01|527.41|525.01|527.41|525.01|527.23|524.83|0
1627488230000|2021-07-28 16:03:50|527.59|525.19|527.41|525.01|527.59|525.19|527.41|525.01|0
1627488240000|2021-07-28 16:04:00|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1627488250000|2021-07-28 16:04:10|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1627488260000|2021-07-28 16:04:20|527.77|525.37|527.59|525.19|527.77|525.37|527.59|525.19|0
1627488280000|2021-07-28 16:04:40|527.41|525.01|527.41|525.01|527.59|525.19|527.41|525.01|0
1627488290000|2021-07-28 16:04:50|527.22|524.82|527.59|525.19|527.59|525.19|527.22|524.82|0
1627488300000|2021-07-28 16:05:00|527.41|525.01|527.59|525.19|527.59|525.19|527.41|525.01|0
1627488310000|2021-07-28 16:05:10|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1627488320000|2021-07-28 16:05:20|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1627488330000|2021-07-28 16:05:30|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1627488340000|2021-07-28 16:05:40|528.31|525.91|527.95|525.55|528.31|525.91|527.95|525.55|0
1627488350000|2021-07-28 16:05:50|528.13|525.73|527.95|525.55|528.13|525.73|527.77|525.37|0
1627488360000|2021-07-28 16:06:00|528.13|525.73|528.13|525.73|528.31|525.91|528.13|525.73|0
1627488370000|2021-07-28 16:06:10|528.31|525.91|527.77|525.37|528.31|525.91|527.77|525.37|0
1627488380000|2021-07-28 16:06:20|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1627488390000|2021-07-28 16:06:30|527.77|525.37|528.13|525.73|528.13|525.73|527.77|525.37|0
1627488400000|2021-07-28 16:06:40|528.03|525.63|528.13|525.73|528.31|525.91|528.03|525.63|0
1627488410000|2021-07-28 16:06:50|527.95|525.55|528.31|525.91|528.31|525.91|527.95|525.55|0
1627488420000|2021-07-28 16:07:00|528.21|525.81|528.13|525.73|528.21|525.81|528.13|525.73|0
1627488430000|2021-07-28 16:07:10|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627488440000|2021-07-28 16:07:20|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627488450000|2021-07-28 16:07:30|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627488460000|2021-07-28 16:07:40|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627488470000|2021-07-28 16:07:50|528.21|525.81|528.49|526.09|528.49|526.09|528.21|525.81|0
1627488480000|2021-07-28 16:08:00|528.58|526.18|528.67|526.27|528.67|526.27|528.49|526.09|0
1627488490000|2021-07-28 16:08:10|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627488500000|2021-07-28 16:08:20|528.67|526.27|528.67|526.27|528.85|526.45|528.67|526.27|0
1627488510000|2021-07-28 16:08:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627488540000|2021-07-28 16:09:00|528.31|525.91|528.67|526.27|528.67|526.27|528.31|525.91|0
1627488550000|2021-07-28 16:09:10|528.85|526.45|528.67|526.27|528.85|526.45|528.67|526.27|0
1627488560000|2021-07-28 16:09:20|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627488570000|2021-07-28 16:09:30|528.67|526.27|528.58|526.18|528.67|526.27|528.49|526.09|0
1627488580000|2021-07-28 16:09:40|528.49|526.09|528.31|525.91|528.49|526.09|528.31|525.91|0
1627488590000|2021-07-28 16:09:50|528.21|525.81|528.03|525.63|528.31|525.91|528.03|525.63|0
1627488600000|2021-07-28 16:10:00|527.95|525.55|527.77|525.37|527.95|525.55|527.77|525.37|0
1627488610000|2021-07-28 16:10:10|527.85|525.45|528.13|525.73|528.13|525.73|527.85|525.45|0
1627488620000|2021-07-28 16:10:20|528.31|525.91|528.13|525.73|528.31|525.91|528.13|525.73|0
1627488630000|2021-07-28 16:10:30|528.31|525.91|527.95|525.55|528.31|525.91|527.95|525.55|0
1627488640000|2021-07-28 16:10:40|527.76|525.36|527.95|525.55|527.95|525.55|527.76|525.36|0
1627488650000|2021-07-28 16:10:50|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1627488660000|2021-07-28 16:11:00|527.76|525.36|528.31|525.91|528.31|525.91|527.76|525.36|0
1627488670000|2021-07-28 16:11:10|528.13|525.73|528.31|525.91|528.31|525.91|528.13|525.73|0
1627488680000|2021-07-28 16:11:20|528.67|526.27|528.31|525.91|528.67|526.27|528.31|525.91|0
1627488690000|2021-07-28 16:11:30|528.39|525.99|528.58|526.18|528.58|526.18|528.39|525.99|0
1627488700000|2021-07-28 16:11:40|528.49|526.09|528.49|526.09|528.67|526.27|528.49|526.09|0
1627488710000|2021-07-28 16:11:50|528.31|525.91|528.03|525.63|528.31|525.91|527.95|525.55|0
1627488720000|2021-07-28 16:12:00|527.95|525.55|528.31|525.91|528.31|525.91|527.95|525.55|0
1627488730000|2021-07-28 16:12:10|528.39|525.99|528.31|525.91|528.39|525.99|528.31|525.91|0
1627488740000|2021-07-28 16:12:20|528.49|526.09|528.49|526.09|528.49|526.09|528.31|525.91|0
1627488750000|2021-07-28 16:12:30|528.67|526.27|529.03|526.63|529.03|526.63|528.67|526.27|0
1627488760000|2021-07-28 16:12:40|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1627488770000|2021-07-28 16:12:50|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627488780000|2021-07-28 16:13:00|528.67|526.27|528.67|526.27|528.76|526.36|528.67|526.27|0
1627488790000|2021-07-28 16:13:10|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627488800000|2021-07-28 16:13:20|528.67|526.27|528.85|526.45|528.85|526.45|528.67|526.27|0
1627488810000|2021-07-28 16:13:30|528.94|526.54|529.03|526.63|529.03|526.63|528.85|526.45|0
1627488820000|2021-07-28 16:13:40|529.12|526.72|529.03|526.63|529.12|526.72|529.03|526.63|0
1627488830000|2021-07-28 16:13:50|528.85|526.45|529.03|526.63|529.21|526.81|528.85|526.45|0
1627488840000|2021-07-28 16:14:00|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1627488850000|2021-07-28 16:14:10|528.85|526.45|528.67|526.27|528.85|526.45|528.67|526.27|0
1627488860000|2021-07-28 16:14:20|528.85|526.45|528.67|526.27|528.85|526.45|528.67|526.27|0
1627488870000|2021-07-28 16:14:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627488880000|2021-07-28 16:14:40|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627488890000|2021-07-28 16:14:50|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1627488900000|2021-07-28 16:15:00|527.94|525.54|527.58|525.18|527.94|525.54|527.58|525.18|0
1627488920000|2021-07-28 16:15:20|527.76|525.36|527.4|525|527.76|525.36|527.4|525|0
1627488930000|2021-07-28 16:15:30|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1627488950000|2021-07-28 16:15:50|527.58|525.18|527.76|525.36|527.76|525.36|527.58|525.18|0
1627488960000|2021-07-28 16:16:00|527.58|525.18|527.4|525|527.76|525.36|527.4|525|0
1627488970000|2021-07-28 16:16:10|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1627488980000|2021-07-28 16:16:20|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1627488990000|2021-07-28 16:16:30|527.4|525|527.22|524.82|527.4|525|527.22|524.82|0
1627489000000|2021-07-28 16:16:40|527.04|524.64|527.04|524.64|527.04|524.64|527.04|524.64|0
1627489020000|2021-07-28 16:17:00|526.86|524.46|526.95|524.55|526.95|524.55|526.86|524.46|0
1627489030000|2021-07-28 16:17:10|526.86|524.46|526.68|524.28|526.86|524.46|526.68|524.28|0
1627489040000|2021-07-28 16:17:20|526.5|524.1|526.32|523.92|526.5|524.1|526.32|523.92|0
1627489050000|2021-07-28 16:17:30|526.14|523.74|526.68|524.28|526.68|524.28|526.14|523.74|0
1627489060000|2021-07-28 16:17:40|526.32|523.92|526.32|523.92|526.5|524.1|526.32|523.92|0
1627489070000|2021-07-28 16:17:50|525.95|523.55|526.32|523.92|526.32|523.92|525.95|523.55|0
1627489080000|2021-07-28 16:18:00|526.14|523.74|526.14|523.74|526.32|523.92|526.14|523.74|0
1627489090000|2021-07-28 16:18:10|526.32|523.92|526.32|523.92|526.5|524.1|526.32|523.92|0
1627489100000|2021-07-28 16:18:20|526.5|524.1|527.04|524.64|527.04|524.64|526.5|524.1|0
1627489110000|2021-07-28 16:18:30|527.22|524.82|527.4|525|527.4|525|527.22|524.82|0
1627489120000|2021-07-28 16:18:40|527.22|524.82|527.22|524.82|527.22|524.82|527.13|524.73|0
1627489140000|2021-07-28 16:19:00|527.04|524.64|526.86|524.46|527.04|524.64|526.86|524.46|0
1627489150000|2021-07-28 16:19:10|526.68|524.28|526.68|524.28|526.86|524.46|526.68|524.28|0
1627489160000|2021-07-28 16:19:20|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1627489170000|2021-07-28 16:19:30|527.04|524.64|527.22|524.82|527.22|524.82|527.04|524.64|0
1627489180000|2021-07-28 16:19:40|527.31|524.91|527.22|524.82|527.31|524.91|527.22|524.82|0
1627489200000|2021-07-28 16:20:00|527.4|525|526.94|524.54|527.4|525|526.94|524.54|0
1627489210000|2021-07-28 16:20:10|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1627489220000|2021-07-28 16:20:20|526.86|524.46|526.68|524.28|526.86|524.46|526.68|524.28|0
1627489230000|2021-07-28 16:20:30|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1627489240000|2021-07-28 16:20:40|526.68|524.28|526.68|524.28|526.68|524.28|526.68|524.28|0
1627489250000|2021-07-28 16:20:50|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1627489260000|2021-07-28 16:21:00|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1627489270000|2021-07-28 16:21:10|526.5|524.1|525.95|523.55|526.5|524.1|525.95|523.55|0
1627489290000|2021-07-28 16:21:30|526.13|523.73|526.5|524.1|526.5|524.1|526.13|523.73|0
1627489300000|2021-07-28 16:21:40|526.68|524.28|526.68|524.28|526.68|524.28|526.68|524.28|0
1627489310000|2021-07-28 16:21:50|526.76|524.36|527.04|524.64|527.04|524.64|526.76|524.36|0
1627489320000|2021-07-28 16:22:00|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1627489330000|2021-07-28 16:22:10|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1627489340000|2021-07-28 16:22:20|526.68|524.28|526.86|524.46|526.86|524.46|526.68|524.28|0
1627489350000|2021-07-28 16:22:30|526.68|524.28|526.49|524.09|526.68|524.28|526.49|524.09|0
1627489360000|2021-07-28 16:22:40|526.31|523.91|526.49|524.09|526.49|524.09|526.31|523.91|0
1627489370000|2021-07-28 16:22:50|526.31|523.91|526.31|523.91|526.49|524.09|526.13|523.73|0
1627489380000|2021-07-28 16:23:00|525.95|523.55|525.95|523.55|525.95|523.55|525.77|523.37|0
1627489390000|2021-07-28 16:23:10|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1627489400000|2021-07-28 16:23:20|526.31|523.91|526.49|524.09|526.49|524.09|526.13|523.73|0
1627489410000|2021-07-28 16:23:30|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1627489420000|2021-07-28 16:23:40|526.49|524.09|526.31|523.91|526.49|524.09|526.31|523.91|0
1627489430000|2021-07-28 16:23:50|526.13|523.73|526.49|524.09|526.49|524.09|526.13|523.73|0
1627489440000|2021-07-28 16:24:00|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1627489450000|2021-07-28 16:24:10|526.49|524.09|526.67|524.27|526.67|524.27|526.49|524.09|0
1627489460000|2021-07-28 16:24:20|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1627489470000|2021-07-28 16:24:30|527.04|524.64|526.49|524.09|527.04|524.64|526.49|524.09|0
1627489480000|2021-07-28 16:24:40|526.67|524.27|526.49|524.09|526.67|524.27|526.49|524.09|0
1627489500000|2021-07-28 16:25:00|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1627489510000|2021-07-28 16:25:10|526.49|524.09|526.49|524.09|526.49|524.09|526.49|524.09|0
1627489520000|2021-07-28 16:25:20|526.67|524.27|526.67|524.27|526.67|524.27|526.49|524.09|0
1627489540000|2021-07-28 16:25:40|526.49|524.09|526.67|524.27|526.67|524.27|526.49|524.09|0
1627489550000|2021-07-28 16:25:50|526.49|524.09|526.31|523.91|526.49|524.09|526.31|523.91|0
1627489560000|2021-07-28 16:26:00|526.49|524.09|526.85|524.45|526.85|524.45|526.49|524.09|0
1627489570000|2021-07-28 16:26:10|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1627489580000|2021-07-28 16:26:20|526.49|524.09|526.58|524.18|526.58|524.18|526.49|524.09|0
1627489590000|2021-07-28 16:26:30|526.49|524.09|526.13|523.73|526.49|524.09|526.13|523.73|0
1627489600000|2021-07-28 16:26:40|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1627489610000|2021-07-28 16:26:50|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627489620000|2021-07-28 16:27:00|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627489630000|2021-07-28 16:27:10|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1627489660000|2021-07-28 16:27:40|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627489670000|2021-07-28 16:27:50|525.77|523.37|525.95|523.55|525.95|523.55|525.77|523.37|0
1627489680000|2021-07-28 16:28:00|525.77|523.37|525.95|523.55|525.95|523.55|525.77|523.37|0
1627489690000|2021-07-28 16:28:10|525.77|523.37|525.95|523.55|525.95|523.55|525.77|523.37|0
1627489700000|2021-07-28 16:28:20|525.77|523.37|525.86|523.46|525.86|523.46|525.77|523.37|0
1627489710000|2021-07-28 16:28:30|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1627489730000|2021-07-28 16:28:50|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1627489750000|2021-07-28 16:29:10|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627489770000|2021-07-28 16:29:30|525.77|523.37|525.59|523.19|525.77|523.37|525.59|523.19|0
1627489780000|2021-07-28 16:29:40|525.41|523.01|525.59|523.19|525.59|523.19|525.41|523.01|0
1627489790000|2021-07-28 16:29:50|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1627489800000|2021-07-28 16:30:00|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1627489810000|2021-07-28 16:30:10|525.49|523.09|525.77|523.37|525.77|523.37|525.41|523.01|0
1627489830000|2021-07-28 16:30:30|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627489840000|2021-07-28 16:30:40|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489850000|2021-07-28 16:30:50|525.77|523.37|526.13|523.73|526.13|523.73|525.77|523.37|0
1627489860000|2021-07-28 16:31:00|526.31|523.91|526.31|523.91|526.49|524.09|526.31|523.91|0
1627489870000|2021-07-28 16:31:10|526.49|524.09|526.49|524.09|526.49|524.09|526.49|524.09|0
1627489880000|2021-07-28 16:31:20|526.31|523.91|526.49|524.09|526.49|524.09|526.13|523.73|0
1627489890000|2021-07-28 16:31:30|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1627489900000|2021-07-28 16:31:40|526.04|523.64|525.95|523.55|526.04|523.64|525.95|523.55|0
1627489910000|2021-07-28 16:31:50|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489920000|2021-07-28 16:32:00|526.13|523.73|526.49|524.09|526.49|524.09|526.13|523.73|0
1627489930000|2021-07-28 16:32:10|526.22|523.82|526.31|523.91|526.31|523.91|526.22|523.82|0
1627489940000|2021-07-28 16:32:20|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489950000|2021-07-28 16:32:30|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489960000|2021-07-28 16:32:40|526.04|523.64|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489970000|2021-07-28 16:32:50|526.13|523.73|525.95|523.55|526.13|523.73|525.95|523.55|0
1627489980000|2021-07-28 16:33:00|526.13|523.73|526.04|523.64|526.13|523.73|525.95|523.55|0
1627489990000|2021-07-28 16:33:10|526.13|523.73|526.22|523.82|526.31|523.91|526.13|523.73|0
1627490000000|2021-07-28 16:33:20|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1627490010000|2021-07-28 16:33:30|526.22|523.82|526.13|523.73|526.31|523.91|526.13|523.73|0
1627490020000|2021-07-28 16:33:40|526.04|523.64|526.13|523.73|526.13|523.73|526.04|523.64|0
1627490030000|2021-07-28 16:33:50|525.95|523.55|526.31|523.91|526.31|523.91|525.95|523.55|0
1627490040000|2021-07-28 16:34:00|526.13|523.73|526.13|523.73|526.31|523.91|526.13|523.73|0
1627490050000|2021-07-28 16:34:10|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1627490060000|2021-07-28 16:34:20|525.95|523.55|525.95|523.55|525.95|523.55|525.95|523.55|0
1627490070000|2021-07-28 16:34:30|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1627490080000|2021-07-28 16:34:40|525.95|523.55|525.77|523.37|525.95|523.55|525.77|523.37|0
1627490090000|2021-07-28 16:34:50|525.85|523.45|526.13|523.73|526.13|523.73|525.85|523.45|0
1627490100000|2021-07-28 16:35:00|526.31|523.91|526.13|523.73|526.31|523.91|526.13|523.73|0
1627490110000|2021-07-28 16:35:10|526.31|523.91|526.31|523.91|526.31|523.91|526.13|523.73|0
1627490120000|2021-07-28 16:35:20|526.49|524.09|526.67|524.27|526.67|524.27|526.49|524.09|0
1627490130000|2021-07-28 16:35:30|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1627490140000|2021-07-28 16:35:40|526.67|524.27|526.49|524.09|526.67|524.27|526.49|524.09|0
1627490150000|2021-07-28 16:35:50|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1627490160000|2021-07-28 16:36:00|526.49|524.09|526.67|524.27|526.67|524.27|526.31|523.91|0
1627490170000|2021-07-28 16:36:10|526.49|524.09|526.49|524.09|526.49|524.09|526.4|524|0
1627490180000|2021-07-28 16:36:20|526.31|523.91|526.21|523.81|526.31|523.91|526.21|523.81|0
1627490190000|2021-07-28 16:36:30|526.31|523.91|526.31|523.91|526.31|523.91|526.13|523.73|0
1627490200000|2021-07-28 16:36:40|526.49|524.09|526.49|524.09|526.49|524.09|526.4|524|0
1627490210000|2021-07-28 16:36:50|526.4|524|526.31|523.91|526.4|524|526.13|523.73|0
1627490220000|2021-07-28 16:37:00|526.13|523.73|526.31|523.91|526.31|523.91|526.13|523.73|0
1627490230000|2021-07-28 16:37:10|526.13|523.73|526.13|523.73|526.13|523.73|525.95|523.55|0
1627490240000|2021-07-28 16:37:20|525.95|523.55|526.03|523.63|526.03|523.63|525.95|523.55|0
1627490250000|2021-07-28 16:37:30|525.95|523.55|526.13|523.73|526.13|523.73|525.95|523.55|0
1627490260000|2021-07-28 16:37:40|526.03|523.63|526.13|523.73|526.13|523.73|525.95|523.55|0
1627490270000|2021-07-28 16:37:50|525.95|523.55|525.95|523.55|525.95|523.55|525.77|523.37|0
1627490280000|2021-07-28 16:38:00|525.77|523.37|525.22|522.82|525.77|523.37|525.22|522.82|0
1627490290000|2021-07-28 16:38:10|525.13|522.73|525.22|522.82|525.22|522.82|525.13|522.73|0
1627490300000|2021-07-28 16:38:20|525.04|522.64|524.86|522.46|525.04|522.64|524.86|522.46|0
1627490310000|2021-07-28 16:38:30|524.68|522.28|524.14|521.74|524.68|522.28|524.14|521.74|0
1627490320000|2021-07-28 16:38:40|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1627490330000|2021-07-28 16:38:50|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627490340000|2021-07-28 16:39:00|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1627490350000|2021-07-28 16:39:10|524.32|521.92|524.68|522.28|524.68|522.28|524.32|521.92|0
1627490360000|2021-07-28 16:39:20|524.86|522.46|524.68|522.28|524.86|522.46|524.68|522.28|0
1627490370000|2021-07-28 16:39:30|524.86|522.46|524.86|522.46|524.86|522.46|524.68|522.28|0
1627490380000|2021-07-28 16:39:40|524.68|522.28|524.14|521.74|524.68|522.28|524.14|521.74|0
1627490390000|2021-07-28 16:39:50|524.32|521.92|524.68|522.28|524.68|522.28|524.32|521.92|0
1627490400000|2021-07-28 16:40:00|524.5|522.1|524.68|522.28|524.68|522.28|524.5|522.1|0
1627490410000|2021-07-28 16:40:10|524.86|522.46|524.5|522.1|524.86|522.46|524.32|521.92|0
1627490420000|2021-07-28 16:40:20|524.59|522.19|524.5|522.1|524.59|522.19|524.5|522.1|0
1627490430000|2021-07-28 16:40:30|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1627490440000|2021-07-28 16:40:40|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1627490450000|2021-07-28 16:40:50|524.5|522.1|524.5|522.1|524.5|522.1|524.32|521.92|0
1627490460000|2021-07-28 16:41:00|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627490470000|2021-07-28 16:41:10|524.23|521.83|524.5|522.1|524.5|522.1|524.14|521.74|0
1627490480000|2021-07-28 16:41:20|524.32|521.92|524.32|521.92|524.41|522.01|524.32|521.92|0
1627490490000|2021-07-28 16:41:30|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1627490500000|2021-07-28 16:41:40|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627490520000|2021-07-28 16:42:00|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1627490530000|2021-07-28 16:42:10|523.6|521.2|523.42|521.02|523.6|521.2|523.42|521.02|0
1627490540000|2021-07-28 16:42:20|523.6|521.2|523.42|521.02|523.6|521.2|523.42|521.02|0
1627490550000|2021-07-28 16:42:30|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627490560000|2021-07-28 16:42:40|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627490570000|2021-07-28 16:42:50|523.24|520.84|523.42|521.02|523.42|521.02|523.24|520.84|0
1627490580000|2021-07-28 16:43:00|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627490590000|2021-07-28 16:43:10|523.06|520.66|523.06|520.66|523.06|520.66|522.88|520.48|0
1627490600000|2021-07-28 16:43:20|523.24|520.84|523.24|520.84|523.24|520.84|523.14|520.74|0
1627490610000|2021-07-28 16:43:30|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627490620000|2021-07-28 16:43:40|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627490630000|2021-07-28 16:43:50|523.42|521.02|523.32|520.92|523.42|521.02|523.24|520.84|0
1627490640000|2021-07-28 16:44:00|523.24|520.84|523.06|520.66|523.24|520.84|523.06|520.66|0
1627490650000|2021-07-28 16:44:10|523.24|520.84|523.06|520.66|523.24|520.84|523.06|520.66|0
1627490660000|2021-07-28 16:44:20|523.24|520.84|523.06|520.66|523.24|520.84|523.06|520.66|0
1627490670000|2021-07-28 16:44:30|522.88|520.48|523.06|520.66|523.06|520.66|522.88|520.48|0
1627490680000|2021-07-28 16:44:40|522.88|520.48|522.88|520.48|522.88|520.48|522.7|520.3|0
1627490690000|2021-07-28 16:44:50|522.7|520.3|522.7|520.3|522.7|520.3|522.6|520.2|0
1627490700000|2021-07-28 16:45:00|522.52|520.12|522.7|520.3|522.7|520.3|522.52|520.12|0
1627490710000|2021-07-28 16:45:10|522.88|520.48|522.7|520.3|522.88|520.48|522.7|520.3|0
1627490720000|2021-07-28 16:45:20|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1627490740000|2021-07-28 16:45:40|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1627490750000|2021-07-28 16:45:50|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627490760000|2021-07-28 16:46:00|523.14|520.74|523.32|520.92|523.32|520.92|523.06|520.66|0
1627490770000|2021-07-28 16:46:10|523.42|521.02|523.6|521.2|523.6|521.2|523.42|521.02|0
1627490780000|2021-07-28 16:46:20|523.42|521.02|523.6|521.2|523.6|521.2|523.42|521.02|0
1627490790000|2021-07-28 16:46:30|523.5|521.1|523.5|521.1|523.5|521.1|523.42|521.02|0
1627490800000|2021-07-28 16:46:40|523.6|521.2|523.24|520.84|523.6|521.2|523.24|520.84|0
1627490810000|2021-07-28 16:46:50|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627490820000|2021-07-28 16:47:00|523.24|520.84|523.24|520.84|523.42|521.02|523.24|520.84|0
1627490830000|2021-07-28 16:47:10|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627490840000|2021-07-28 16:47:20|523.6|521.2|523.42|521.02|523.6|521.2|523.42|521.02|0
1627490850000|2021-07-28 16:47:30|523.78|521.38|523.96|521.56|523.96|521.56|523.78|521.38|0
1627490860000|2021-07-28 16:47:40|523.78|521.38|523.6|521.2|523.78|521.38|523.6|521.2|0
1627490880000|2021-07-28 16:48:00|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627490890000|2021-07-28 16:48:10|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627490900000|2021-07-28 16:48:20|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627490920000|2021-07-28 16:48:40|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1627490930000|2021-07-28 16:48:50|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1627490950000|2021-07-28 16:49:10|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627490960000|2021-07-28 16:49:20|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1627490970000|2021-07-28 16:49:30|524.32|521.92|524.32|521.92|524.4|522|524.32|521.92|0
1627490990000|2021-07-28 16:49:50|524.14|521.74|524.32|521.92|524.32|521.92|524.14|521.74|0
1627491000000|2021-07-28 16:50:00|524.5|522.1|524.14|521.74|524.5|522.1|524.14|521.74|0
1627491010000|2021-07-28 16:50:10|524.32|521.92|524.14|521.74|524.32|521.92|524.14|521.74|0
1627491020000|2021-07-28 16:50:20|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627491040000|2021-07-28 16:50:40|524.14|521.74|523.96|521.56|524.14|521.74|523.96|521.56|0
1627491050000|2021-07-28 16:50:50|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627491060000|2021-07-28 16:51:00|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1627491070000|2021-07-28 16:51:10|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627491080000|2021-07-28 16:51:20|524.14|521.74|524.32|521.92|524.32|521.92|523.96|521.56|0
1627491090000|2021-07-28 16:51:30|524.5|522.1|524.5|522.1|524.5|522.1|524.5|522.1|0
1627491100000|2021-07-28 16:51:40|524.32|521.92|524.68|522.28|524.68|522.28|524.32|521.92|0
1627491110000|2021-07-28 16:51:50|524.5|522.1|524.5|522.1|524.68|522.28|524.5|522.1|0
1627491120000|2021-07-28 16:52:00|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1627491140000|2021-07-28 16:52:20|524.5|522.1|524.14|521.74|524.5|522.1|524.14|521.74|0
1627491150000|2021-07-28 16:52:30|524.32|521.92|523.96|521.56|524.32|521.92|523.96|521.56|0
1627491160000|2021-07-28 16:52:40|524.14|521.74|523.96|521.56|524.14|521.74|523.96|521.56|0
1627491170000|2021-07-28 16:52:50|524.14|521.74|524.22|521.82|524.32|521.92|524.14|521.74|0
1627491180000|2021-07-28 16:53:00|524.14|521.74|523.96|521.56|524.14|521.74|523.96|521.56|0
1627491190000|2021-07-28 16:53:10|524.14|521.74|524.04|521.64|524.32|521.92|524.04|521.64|0
1627491200000|2021-07-28 16:53:20|524.14|521.74|523.96|521.56|524.14|521.74|523.96|521.56|0
1627491210000|2021-07-28 16:53:30|523.78|521.38|523.78|521.38|523.96|521.56|523.78|521.38|0
1627491220000|2021-07-28 16:53:40|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1627491230000|2021-07-28 16:53:50|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627491240000|2021-07-28 16:54:00|523.23|520.83|523.41|521.01|523.41|521.01|523.23|520.83|0
1627491250000|2021-07-28 16:54:10|523.59|521.19|523.23|520.83|523.59|521.19|523.23|520.83|0
1627491260000|2021-07-28 16:54:20|523.05|520.65|523.05|520.65|523.14|520.74|523.05|520.65|0
1627491270000|2021-07-28 16:54:30|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627491280000|2021-07-28 16:54:40|523.05|520.65|523.23|520.83|523.41|521.01|523.05|520.65|0
1627491290000|2021-07-28 16:54:50|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627491300000|2021-07-28 16:55:00|523.41|521.01|523.59|521.19|523.59|521.19|523.23|520.83|0
1627491310000|2021-07-28 16:55:10|523.95|521.55|523.86|521.46|523.95|521.55|523.86|521.46|0
1627491320000|2021-07-28 16:55:20|523.77|521.37|523.05|520.65|523.77|521.37|523.05|520.65|0
1627491330000|2021-07-28 16:55:30|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627491340000|2021-07-28 16:55:40|523.32|520.92|523.14|520.74|523.32|520.92|523.14|520.74|0
1627491350000|2021-07-28 16:55:50|523.05|520.65|522.69|520.29|523.05|520.65|522.69|520.29|0
1627491360000|2021-07-28 16:56:00|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1627491370000|2021-07-28 16:56:10|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1627491390000|2021-07-28 16:56:30|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627491400000|2021-07-28 16:56:40|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1627491410000|2021-07-28 16:56:50|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1627491420000|2021-07-28 16:57:00|523.77|521.37|523.77|521.37|523.77|521.37|523.59|521.19|0
1627491430000|2021-07-28 16:57:10|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1627491440000|2021-07-28 16:57:20|523.59|521.19|523.59|521.19|523.59|521.19|523.59|521.19|0
1627491450000|2021-07-28 16:57:30|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627491460000|2021-07-28 16:57:40|523.5|521.1|523.41|521.01|523.5|521.1|523.23|520.83|0
1627491470000|2021-07-28 16:57:50|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627491480000|2021-07-28 16:58:00|523.05|520.65|523.05|520.65|523.23|520.83|523.05|520.65|0
1627491490000|2021-07-28 16:58:10|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627491500000|2021-07-28 16:58:20|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627491510000|2021-07-28 16:58:30|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627491520000|2021-07-28 16:58:40|523.32|520.92|523.41|521.01|523.41|521.01|523.32|520.92|0
1627491530000|2021-07-28 16:58:50|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627491540000|2021-07-28 16:59:00|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627491550000|2021-07-28 16:59:10|523.41|521.01|523.77|521.37|523.77|521.37|523.41|521.01|0
1627491560000|2021-07-28 16:59:20|523.68|521.28|523.59|521.19|523.68|521.28|523.59|521.19|0
1627491570000|2021-07-28 16:59:30|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1627491580000|2021-07-28 16:59:40|523.86|521.46|523.77|521.37|523.95|521.55|523.77|521.37|0
1627491590000|2021-07-28 16:59:50|523.68|521.28|523.77|521.37|523.77|521.37|523.59|521.19|0
1627491600000|2021-07-28 17:00:00|523.95|521.55|524.31|521.91|524.31|521.91|523.95|521.55|0
1627491610000|2021-07-28 17:00:10|524.49|522.09|524.58|522.18|524.58|522.18|524.31|521.91|0
1627491620000|2021-07-28 17:00:20|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1627491630000|2021-07-28 17:00:30|524.13|521.73|523.95|521.55|524.13|521.73|523.95|521.55|0
1627491640000|2021-07-28 17:00:40|524.13|521.73|524.31|521.91|524.31|521.91|524.13|521.73|0
1627491650000|2021-07-28 17:00:50|524.13|521.73|524.13|521.73|524.13|521.73|523.95|521.55|0
1627491660000|2021-07-28 17:01:00|524.31|521.91|524.22|521.82|524.31|521.91|524.22|521.82|0
1627491670000|2021-07-28 17:01:10|524.13|521.73|524.22|521.82|524.22|521.82|524.13|521.73|0
1627491680000|2021-07-28 17:01:20|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1627491700000|2021-07-28 17:01:40|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1627491710000|2021-07-28 17:01:50|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1627491720000|2021-07-28 17:02:00|524.31|521.91|524.67|522.27|524.67|522.27|524.22|521.82|0
1627491730000|2021-07-28 17:02:10|524.49|522.09|524.13|521.73|524.49|522.09|524.13|521.73|0
1627491740000|2021-07-28 17:02:20|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1627491750000|2021-07-28 17:02:30|523.86|521.46|523.95|521.55|523.95|521.55|523.86|521.46|0
1627491760000|2021-07-28 17:02:40|524.13|521.73|523.95|521.55|524.13|521.73|523.95|521.55|0
1627491770000|2021-07-28 17:02:50|524.13|521.73|523.59|521.19|524.13|521.73|523.59|521.19|0
1627491780000|2021-07-28 17:03:00|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627491790000|2021-07-28 17:03:10|523.77|521.37|523.41|521.01|523.86|521.46|523.41|521.01|0
1627491800000|2021-07-28 17:03:20|523.23|520.83|523.23|520.83|523.23|520.83|523.05|520.65|0
1627491810000|2021-07-28 17:03:30|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627491820000|2021-07-28 17:03:40|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627491830000|2021-07-28 17:03:50|522.69|520.29|522.69|520.29|522.69|520.29|522.51|520.11|0
1627491840000|2021-07-28 17:04:00|522.51|520.11|523.05|520.65|523.05|520.65|522.33|519.93|0
1627491850000|2021-07-28 17:04:10|523.23|520.83|523.23|520.83|523.23|520.83|523.14|520.74|0
1627491860000|2021-07-28 17:04:20|523.05|520.65|523.41|521.01|523.41|521.01|523.05|520.65|0
1627491870000|2021-07-28 17:04:30|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627491880000|2021-07-28 17:04:40|523.05|520.65|523.05|520.65|523.05|520.65|522.87|520.47|0
1627491890000|2021-07-28 17:04:50|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1627491900000|2021-07-28 17:05:00|523.05|520.65|523.41|521.01|523.41|521.01|523.05|520.65|0
1627491910000|2021-07-28 17:05:10|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1627491920000|2021-07-28 17:05:20|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1627491930000|2021-07-28 17:05:30|523.59|521.19|523.77|521.37|523.77|521.37|523.41|521.01|0
1627491940000|2021-07-28 17:05:40|523.68|521.28|523.59|521.19|523.77|521.37|523.59|521.19|0
1627491950000|2021-07-28 17:05:50|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1627491960000|2021-07-28 17:06:00|523.23|520.83|522.87|520.47|523.23|520.83|522.87|520.47|0
1627491970000|2021-07-28 17:06:10|522.51|520.11|522.33|519.93|522.51|520.11|522.33|519.93|0
1627491980000|2021-07-28 17:06:20|522.69|520.29|522.69|520.29|522.69|520.29|522.51|520.11|0
1627491990000|2021-07-28 17:06:30|522.15|519.75|522.15|519.75|522.15|519.75|522.15|519.75|0
1627492000000|2021-07-28 17:06:40|521.97|519.57|521.97|519.57|521.97|519.57|521.97|519.57|0
1627492010000|2021-07-28 17:06:50|522.15|519.75|522.15|519.75|522.33|519.93|522.15|519.75|0
1627492020000|2021-07-28 17:07:00|522.33|519.93|522.33|519.93|522.33|519.93|522.15|519.75|0
1627492030000|2021-07-28 17:07:10|522.51|520.11|522.59|520.19|522.69|520.29|522.51|520.11|0
1627492040000|2021-07-28 17:07:20|522.51|520.11|522.33|519.93|522.51|520.11|522.33|519.93|0
1627492050000|2021-07-28 17:07:30|522.51|520.11|522.51|520.11|522.69|520.29|522.51|520.11|0
1627492060000|2021-07-28 17:07:40|522.33|519.93|522.15|519.75|522.33|519.93|522.15|519.75|0
1627492070000|2021-07-28 17:07:50|522.33|519.93|522.51|520.11|522.51|520.11|522.33|519.93|0
1627492080000|2021-07-28 17:08:00|522.33|519.93|522.33|519.93|522.51|520.11|522.33|519.93|0
1627492090000|2021-07-28 17:08:10|522.15|519.75|522.51|520.11|522.51|520.11|522.15|519.75|0
1627492100000|2021-07-28 17:08:20|522.59|520.19|523.05|520.65|523.05|520.65|522.59|520.19|0
1627492110000|2021-07-28 17:08:30|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1627492120000|2021-07-28 17:08:40|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627492130000|2021-07-28 17:08:50|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627492140000|2021-07-28 17:09:00|522.33|519.93|522.51|520.11|522.51|520.11|522.33|519.93|0
1627492150000|2021-07-28 17:09:10|522.33|519.93|522.69|520.29|522.69|520.29|522.33|519.93|0
1627492160000|2021-07-28 17:09:20|522.51|520.11|522.15|519.75|522.51|520.11|522.15|519.75|0
1627492170000|2021-07-28 17:09:30|522.33|519.93|522.69|520.29|522.69|520.29|522.33|519.93|0
1627492190000|2021-07-28 17:09:50|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1627492200000|2021-07-28 17:10:00|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1627492210000|2021-07-28 17:10:10|522.95|520.55|523.05|520.65|523.05|520.65|522.95|520.55|0
1627492220000|2021-07-28 17:10:20|523.23|520.83|522.87|520.47|523.23|520.83|522.87|520.47|0
1627492230000|2021-07-28 17:10:30|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1627492250000|2021-07-28 17:10:50|523.05|520.65|523.05|520.65|523.05|520.65|522.87|520.47|0
1627492260000|2021-07-28 17:11:00|522.87|520.47|522.69|520.29|523.05|520.65|522.69|520.29|0
1627492280000|2021-07-28 17:11:20|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1627492290000|2021-07-28 17:11:30|522.69|520.29|522.95|520.55|523.05|520.65|522.69|520.29|0
1627492300000|2021-07-28 17:11:40|523.23|520.83|522.87|520.47|523.23|520.83|522.87|520.47|0
1627492310000|2021-07-28 17:11:50|522.69|520.29|522.69|520.29|523.05|520.65|522.69|520.29|0
1627492320000|2021-07-28 17:12:00|522.15|519.75|522.15|519.75|522.15|519.75|522.15|519.75|0
1627492330000|2021-07-28 17:12:10|522.51|520.11|522.41|520.01|522.51|520.11|522.41|520.01|0
1627492340000|2021-07-28 17:12:20|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627492350000|2021-07-28 17:12:30|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627492360000|2021-07-28 17:12:40|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627492370000|2021-07-28 17:12:50|522.69|520.29|522.51|520.11|522.69|520.29|522.51|520.11|0
1627492380000|2021-07-28 17:13:00|522.33|519.93|522.59|520.19|522.59|520.19|522.33|519.93|0
1627492390000|2021-07-28 17:13:10|522.51|520.11|522.69|520.29|522.77|520.37|522.51|520.11|0
1627492400000|2021-07-28 17:13:20|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627492410000|2021-07-28 17:13:30|522.51|520.11|522.51|520.11|522.69|520.29|522.51|520.11|0
1627492420000|2021-07-28 17:13:40|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1627492430000|2021-07-28 17:13:50|522.15|519.75|522.15|519.75|522.15|519.75|522.15|519.75|0
1627492440000|2021-07-28 17:14:00|521.97|519.57|521.97|519.57|521.97|519.57|521.79|519.39|0
1627492450000|2021-07-28 17:14:10|521.79|519.39|521.79|519.39|521.79|519.39|521.79|519.39|0
1627492460000|2021-07-28 17:14:20|521.97|519.57|521.61|519.21|521.97|519.57|521.61|519.21|0
1627492470000|2021-07-28 17:14:30|521.79|519.39|521.79|519.39|521.79|519.39|521.61|519.21|0
1627492480000|2021-07-28 17:14:40|521.97|519.57|521.79|519.39|521.97|519.57|521.79|519.39|0
1627492490000|2021-07-28 17:14:50|521.78|519.38|521.6|519.2|521.78|519.38|521.6|519.2|0
1627492500000|2021-07-28 17:15:00|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1627492510000|2021-07-28 17:15:10|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627492520000|2021-07-28 17:15:20|521.96|519.56|521.78|519.38|522.14|519.74|521.78|519.38|0
1627492530000|2021-07-28 17:15:30|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1627492540000|2021-07-28 17:15:40|521.42|519.02|521.06|518.66|521.42|519.02|521.06|518.66|0
1627492550000|2021-07-28 17:15:50|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627492560000|2021-07-28 17:16:00|521.15|518.75|521.42|519.02|521.42|519.02|521.06|518.66|0
1627492570000|2021-07-28 17:16:10|521.24|518.84|521.42|519.02|521.42|519.02|521.24|518.84|0
1627492580000|2021-07-28 17:16:20|521.24|518.84|521.15|518.75|521.24|518.84|521.06|518.66|0
1627492590000|2021-07-28 17:16:30|521.06|518.66|521.06|518.66|521.06|518.66|520.97|518.57|0
1627492600000|2021-07-28 17:16:40|521.24|518.84|521.24|518.84|521.24|518.84|521.06|518.66|0
1627492610000|2021-07-28 17:16:50|521.06|518.66|521.15|518.75|521.24|518.84|521.06|518.66|0
1627492620000|2021-07-28 17:17:00|521.24|518.84|520.88|518.48|521.24|518.84|520.88|518.48|0
1627492630000|2021-07-28 17:17:10|520.7|518.3|520.7|518.3|520.88|518.48|520.7|518.3|0
1627492640000|2021-07-28 17:17:20|520.88|518.48|520.52|518.12|520.88|518.48|520.52|518.12|0
1627492660000|2021-07-28 17:17:40|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627492670000|2021-07-28 17:17:50|521.06|518.66|520.88|518.48|521.06|518.66|520.88|518.48|0
1627492680000|2021-07-28 17:18:00|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1627492690000|2021-07-28 17:18:10|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1627492700000|2021-07-28 17:18:20|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627492710000|2021-07-28 17:18:30|520.52|518.12|520.52|518.12|520.7|518.3|520.52|518.12|0
1627492720000|2021-07-28 17:18:40|520.7|518.3|520.34|517.94|520.7|518.3|520.34|517.94|0
1627492730000|2021-07-28 17:18:50|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627492740000|2021-07-28 17:19:00|520.34|517.94|520.34|517.94|520.34|517.94|520.16|517.76|0
1627492750000|2021-07-28 17:19:10|520.16|517.76|520.34|517.94|520.52|518.12|520.16|517.76|0
1627492760000|2021-07-28 17:19:20|520.52|518.12|520.52|518.12|520.52|518.12|520.52|518.12|0
1627492770000|2021-07-28 17:19:30|520.61|518.21|520.7|518.3|520.7|518.3|520.61|518.21|0
1627492780000|2021-07-28 17:19:40|520.52|518.12|520.52|518.12|520.7|518.3|520.52|518.12|0
1627492790000|2021-07-28 17:19:50|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1627492800000|2021-07-28 17:20:00|520.61|518.21|520.7|518.3|520.7|518.3|520.61|518.21|0
1627492820000|2021-07-28 17:20:20|521.06|518.66|521.24|518.84|521.24|518.84|520.88|518.48|0
1627492830000|2021-07-28 17:20:30|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1627492840000|2021-07-28 17:20:40|521.24|518.84|521.06|518.66|521.24|518.84|521.06|518.66|0
1627492850000|2021-07-28 17:20:50|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627492860000|2021-07-28 17:21:00|521.06|518.66|520.52|518.12|521.06|518.66|520.52|518.12|0
1627492870000|2021-07-28 17:21:10|520.7|518.3|521.06|518.66|521.06|518.66|520.7|518.3|0
1627492880000|2021-07-28 17:21:20|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627492890000|2021-07-28 17:21:30|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1627492900000|2021-07-28 17:21:40|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1627492910000|2021-07-28 17:21:50|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1627492920000|2021-07-28 17:22:00|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1627492930000|2021-07-28 17:22:10|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1627492940000|2021-07-28 17:22:20|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1627492950000|2021-07-28 17:22:30|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627492960000|2021-07-28 17:22:40|521.06|518.66|521.33|518.93|521.33|518.93|521.06|518.66|0
1627492970000|2021-07-28 17:22:50|521.42|519.02|521.6|519.2|521.6|519.2|521.42|519.02|0
1627492980000|2021-07-28 17:23:00|521.42|519.02|521.24|518.84|521.42|519.02|521.15|518.75|0
1627492990000|2021-07-28 17:23:10|521.06|518.66|520.88|518.48|521.24|518.84|520.88|518.48|0
1627493010000|2021-07-28 17:23:30|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493020000|2021-07-28 17:23:40|521.06|518.66|520.88|518.48|521.06|518.66|520.88|518.48|0
1627493030000|2021-07-28 17:23:50|520.7|518.3|520.88|518.48|521.06|518.66|520.7|518.3|0
1627493040000|2021-07-28 17:24:00|521.06|518.66|521.06|518.66|521.06|518.66|520.88|518.48|0
1627493050000|2021-07-28 17:24:10|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627493060000|2021-07-28 17:24:20|521.06|518.66|521.06|518.66|521.15|518.75|521.06|518.66|0
1627493070000|2021-07-28 17:24:30|520.88|518.48|521.06|518.66|521.06|518.66|520.88|518.48|0
1627493080000|2021-07-28 17:24:40|520.97|518.57|521.06|518.66|521.06|518.66|520.97|518.57|0
1627493090000|2021-07-28 17:24:50|520.88|518.48|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493100000|2021-07-28 17:25:00|520.7|518.3|520.7|518.3|520.88|518.48|520.7|518.3|0
1627493110000|2021-07-28 17:25:10|520.52|518.12|520.7|518.3|520.7|518.3|520.52|518.12|0
1627493120000|2021-07-28 17:25:20|520.88|518.48|521.06|518.66|521.06|518.66|520.88|518.48|0
1627493130000|2021-07-28 17:25:30|520.88|518.48|520.79|518.39|520.88|518.48|520.7|518.3|0
1627493140000|2021-07-28 17:25:40|520.88|518.48|520.7|518.3|521.06|518.66|520.7|518.3|0
1627493150000|2021-07-28 17:25:50|520.61|518.21|520.52|518.12|520.61|518.21|520.52|518.12|0
1627493160000|2021-07-28 17:26:00|520.34|517.94|520.34|517.94|520.34|517.94|520.25|517.85|0
1627493180000|2021-07-28 17:26:20|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1627493190000|2021-07-28 17:26:30|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493210000|2021-07-28 17:26:50|520.97|518.57|520.7|518.3|520.97|518.57|520.7|518.3|0
1627493220000|2021-07-28 17:27:00|520.88|518.48|521.15|518.75|521.15|518.75|520.88|518.48|0
1627493230000|2021-07-28 17:27:10|521.06|518.66|521.06|518.66|521.06|518.66|520.88|518.48|0
1627493240000|2021-07-28 17:27:20|520.88|518.48|521.06|518.66|521.06|518.66|520.88|518.48|0
1627493250000|2021-07-28 17:27:30|520.88|518.48|520.97|518.57|520.97|518.57|520.88|518.48|0
1627493260000|2021-07-28 17:27:40|520.79|518.39|520.52|518.12|520.79|518.39|520.52|518.12|0
1627493270000|2021-07-28 17:27:50|520.34|517.94|520.34|517.94|520.34|517.94|520.34|517.94|0
1627493290000|2021-07-28 17:28:10|520.43|518.03|520.16|517.76|520.43|518.03|520.16|517.76|0
1627493300000|2021-07-28 17:28:20|520.34|517.94|520.7|518.3|520.7|518.3|520.34|517.94|0
1627493310000|2021-07-28 17:28:30|520.52|518.12|520.34|517.94|520.52|518.12|520.34|517.94|0
1627493320000|2021-07-28 17:28:40|520.16|517.76|520.52|518.12|520.52|518.12|520.16|517.76|0
1627493330000|2021-07-28 17:28:50|520.34|517.94|520.34|517.94|520.34|517.94|520.25|517.85|0
1627493340000|2021-07-28 17:29:00|520.16|517.76|519.8|517.4|520.16|517.76|519.8|517.4|0
1627493350000|2021-07-28 17:29:10|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1627493360000|2021-07-28 17:29:20|519.8|517.4|519.98|517.58|519.98|517.58|519.8|517.4|0
1627493370000|2021-07-28 17:29:30|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627493380000|2021-07-28 17:29:40|519.98|517.58|520.16|517.76|520.16|517.76|519.98|517.58|0
1627493390000|2021-07-28 17:29:50|520.34|517.94|520.52|518.12|520.52|518.12|520.34|517.94|0
1627493400000|2021-07-28 17:30:00|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627493410000|2021-07-28 17:30:10|520.34|517.94|520.34|517.94|520.34|517.94|520.34|517.94|0
1627493430000|2021-07-28 17:30:30|520.16|517.76|520.7|518.3|520.7|518.3|520.16|517.76|0
1627493440000|2021-07-28 17:30:40|520.88|518.48|520.97|518.57|520.97|518.57|520.88|518.48|0
1627493450000|2021-07-28 17:30:50|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1627493460000|2021-07-28 17:31:00|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1627493470000|2021-07-28 17:31:10|521.24|518.84|521.32|518.92|521.42|519.02|521.24|518.84|0
1627493480000|2021-07-28 17:31:20|521.42|519.02|521.42|519.02|521.42|519.02|521.32|518.92|0
1627493490000|2021-07-28 17:31:30|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1627493500000|2021-07-28 17:31:40|521.68|519.28|521.6|519.2|521.68|519.28|521.6|519.2|0
1627493510000|2021-07-28 17:31:50|521.24|518.84|521.06|518.66|521.24|518.84|521.06|518.66|0
1627493520000|2021-07-28 17:32:00|521.24|518.84|521.06|518.66|521.24|518.84|521.06|518.66|0
1627493530000|2021-07-28 17:32:10|521.24|518.84|521.06|518.66|521.42|519.02|521.06|518.66|0
1627493540000|2021-07-28 17:32:20|521.24|518.84|521.06|518.66|521.24|518.84|520.88|518.48|0
1627493550000|2021-07-28 17:32:30|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1627493560000|2021-07-28 17:32:40|521.06|518.66|520.88|518.48|521.06|518.66|520.7|518.3|0
1627493570000|2021-07-28 17:32:50|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493580000|2021-07-28 17:33:00|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493590000|2021-07-28 17:33:10|520.7|518.3|520.7|518.3|520.7|518.3|520.7|518.3|0
1627493600000|2021-07-28 17:33:20|520.52|518.12|520.34|517.94|520.52|518.12|520.34|517.94|0
1627493630000|2021-07-28 17:33:50|520.52|518.12|520.7|518.3|520.7|518.3|520.52|518.12|0
1627493640000|2021-07-28 17:34:00|520.52|518.12|522.42|520.02|522.42|520.02|519.07|516.67|0
1627493650000|2021-07-28 17:34:10|522.24|519.84|520.88|518.48|522.24|519.84|520.88|518.48|0
1627493660000|2021-07-28 17:34:20|520.7|518.3|520.7|518.3|520.7|518.3|520.7|518.3|0
1627493670000|2021-07-28 17:34:30|520.79|518.39|520.7|518.3|520.88|518.48|520.7|518.3|0
1627493680000|2021-07-28 17:34:40|520.52|518.12|520.16|517.76|520.52|518.12|520.16|517.76|0
1627493690000|2021-07-28 17:34:50|520.34|517.94|519.8|517.4|520.34|517.94|519.8|517.4|0
1627493700000|2021-07-28 17:35:00|519.98|517.58|519.98|517.58|520.16|517.76|519.98|517.58|0
1627493710000|2021-07-28 17:35:10|520.16|517.76|520.52|518.12|520.52|518.12|520.16|517.76|0
1627493720000|2021-07-28 17:35:20|520.34|517.94|520.16|517.76|520.34|517.94|520.16|517.76|0
1627493730000|2021-07-28 17:35:30|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1627493740000|2021-07-28 17:35:40|519.8|517.4|519.98|517.58|519.98|517.58|519.8|517.4|0
1627493750000|2021-07-28 17:35:50|520.16|517.76|520.34|517.94|520.34|517.94|520.16|517.76|0
1627493760000|2021-07-28 17:36:00|520.16|517.76|520.34|517.94|520.52|518.12|520.16|517.76|0
1627493770000|2021-07-28 17:36:10|520.52|518.12|520.7|518.3|520.7|518.3|520.52|518.12|0
1627493780000|2021-07-28 17:36:20|520.88|518.48|520.88|518.48|520.88|518.48|520.79|518.39|0
1627493790000|2021-07-28 17:36:30|520.7|518.3|520.7|518.3|520.7|518.3|520.7|518.3|0
1627493800000|2021-07-28 17:36:40|520.88|518.48|520.88|518.48|520.88|518.48|520.7|518.3|0
1627493810000|2021-07-28 17:36:50|520.7|518.3|520.7|518.3|520.7|518.3|520.7|518.3|0
1627493820000|2021-07-28 17:37:00|520.52|518.12|520.34|517.94|520.52|518.12|520.34|517.94|0
1627493830000|2021-07-28 17:37:10|520.16|517.76|520.16|517.76|520.34|517.94|520.16|517.76|0
1627493840000|2021-07-28 17:37:20|520.34|517.94|519.98|517.58|520.34|517.94|519.98|517.58|0
1627493850000|2021-07-28 17:37:30|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1627493860000|2021-07-28 17:37:40|519.89|517.49|519.98|517.58|519.98|517.58|519.8|517.4|0
1627493870000|2021-07-28 17:37:50|519.8|517.4|519.8|517.4|519.98|517.58|519.8|517.4|0
1627493880000|2021-07-28 17:38:00|519.62|517.22|519.98|517.58|519.98|517.58|519.62|517.22|0
1627493900000|2021-07-28 17:38:20|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627493910000|2021-07-28 17:38:30|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1627493920000|2021-07-28 17:38:40|519.98|517.58|519.98|517.58|520.16|517.76|519.98|517.58|0
1627493930000|2021-07-28 17:38:50|520.16|517.76|519.98|517.58|520.16|517.76|519.98|517.58|0
1627493940000|2021-07-28 17:39:00|520.16|517.76|520.34|517.94|520.34|517.94|520.16|517.76|0
1627493950000|2021-07-28 17:39:10|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627493960000|2021-07-28 17:39:20|520.34|517.94|519.8|517.4|520.34|517.94|519.8|517.4|0
1627493970000|2021-07-28 17:39:30|519.89|517.49|519.98|517.58|519.98|517.58|519.8|517.4|0
1627493980000|2021-07-28 17:39:40|520.16|517.76|519.98|517.58|520.16|517.76|519.98|517.58|0
1627494000000|2021-07-28 17:40:00|519.8|517.4|520.16|517.76|520.16|517.76|519.8|517.4|0
1627494010000|2021-07-28 17:40:10|519.98|517.58|520.16|517.76|520.16|517.76|519.98|517.58|0
1627494020000|2021-07-28 17:40:20|520.34|517.94|519.98|517.58|520.34|517.94|519.98|517.58|0
1627494030000|2021-07-28 17:40:30|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1627494040000|2021-07-28 17:40:40|520.34|517.94|520.7|518.3|520.7|518.3|520.34|517.94|0
1627494050000|2021-07-28 17:40:50|520.88|518.48|520.7|518.3|520.88|518.48|520.7|518.3|0
1627494060000|2021-07-28 17:41:00|520.52|518.12|520.52|518.12|520.52|518.12|520.52|518.12|0
1627494070000|2021-07-28 17:41:10|520.7|518.3|520.7|518.3|520.7|518.3|520.7|518.3|0
1627494080000|2021-07-28 17:41:20|520.88|518.48|520.88|518.48|520.88|518.48|520.52|518.12|0
1627494090000|2021-07-28 17:41:30|521.06|518.66|521.06|518.66|521.06|518.66|520.96|518.56|0
1627494100000|2021-07-28 17:41:40|521.24|518.84|521.06|518.66|521.24|518.84|521.06|518.66|0
1627494110000|2021-07-28 17:41:50|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1627494120000|2021-07-28 17:42:00|521.06|518.66|521.06|518.66|521.24|518.84|521.06|518.66|0
1627494130000|2021-07-28 17:42:10|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1627494140000|2021-07-28 17:42:20|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1627494150000|2021-07-28 17:42:30|521.24|518.84|521.06|518.66|521.24|518.84|521.06|518.66|0
1627494160000|2021-07-28 17:42:40|521.24|518.84|521.78|519.38|521.78|519.38|521.24|518.84|0
1627494170000|2021-07-28 17:42:50|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1627494180000|2021-07-28 17:43:00|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1627494190000|2021-07-28 17:43:10|521.96|519.56|521.6|519.2|521.96|519.56|521.6|519.2|0
1627494200000|2021-07-28 17:43:20|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1627494210000|2021-07-28 17:43:30|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1627494220000|2021-07-28 17:43:40|521.6|519.2|521.78|519.38|521.78|519.38|521.6|519.2|0
1627494230000|2021-07-28 17:43:50|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1627494240000|2021-07-28 17:44:00|521.42|519.02|521.42|519.02|521.6|519.2|521.42|519.02|0
1627494250000|2021-07-28 17:44:10|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1627494260000|2021-07-28 17:44:20|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1627494270000|2021-07-28 17:44:30|521.42|519.02|521.42|519.02|521.42|519.02|521.42|519.02|0
1627494280000|2021-07-28 17:44:40|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1627494290000|2021-07-28 17:44:50|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1627494300000|2021-07-28 17:45:00|521.86|519.46|521.96|519.56|521.96|519.56|521.86|519.46|0
1627494310000|2021-07-28 17:45:10|522.13|519.73|522.49|520.09|522.49|520.09|522.13|519.73|0
1627494320000|2021-07-28 17:45:20|522.31|519.91|522.49|520.09|522.49|520.09|522.31|519.91|0
1627494330000|2021-07-28 17:45:30|522.67|520.27|522.49|520.09|522.67|520.27|522.49|520.09|0
1627494340000|2021-07-28 17:45:40|522.4|520|522.49|520.09|522.67|520.27|522.4|520|0
1627494350000|2021-07-28 17:45:50|522.85|520.45|522.67|520.27|522.85|520.45|522.67|520.27|0
1627494360000|2021-07-28 17:46:00|522.49|520.09|522.49|520.09|522.49|520.09|522.49|520.09|0
1627494370000|2021-07-28 17:46:10|522.31|519.91|522.49|520.09|522.49|520.09|522.31|519.91|0
1627494380000|2021-07-28 17:46:20|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1627494390000|2021-07-28 17:46:30|522.49|520.09|522.49|520.09|522.49|520.09|522.31|519.91|0
1627494400000|2021-07-28 17:46:40|522.67|520.27|523.03|520.63|523.03|520.63|522.67|520.27|0
1627494410000|2021-07-28 17:46:50|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1627494420000|2021-07-28 17:47:00|522.85|520.45|522.85|520.45|522.85|520.45|522.85|520.45|0
1627494430000|2021-07-28 17:47:10|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1627494440000|2021-07-28 17:47:20|522.76|520.36|522.67|520.27|522.76|520.36|522.67|520.27|0
1627494450000|2021-07-28 17:47:30|522.49|520.09|522.58|520.18|522.58|520.18|522.49|520.09|0
1627494460000|2021-07-28 17:47:40|522.67|520.27|522.85|520.45|522.85|520.45|522.67|520.27|0
1627494470000|2021-07-28 17:47:50|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1627494480000|2021-07-28 17:48:00|523.21|520.81|523.21|520.81|523.21|520.81|523.12|520.72|0
1627494510000|2021-07-28 17:48:30|523.39|520.99|523.39|520.99|523.39|520.99|523.21|520.81|0
1627494520000|2021-07-28 17:48:40|523.57|521.17|523.39|520.99|523.57|521.17|523.39|520.99|0
1627494530000|2021-07-28 17:48:50|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1627494560000|2021-07-28 17:49:20|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1627494570000|2021-07-28 17:49:30|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1627494580000|2021-07-28 17:49:40|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1627494590000|2021-07-28 17:49:50|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1627494600000|2021-07-28 17:50:00|523.39|520.99|523.57|521.17|523.57|521.17|523.39|520.99|0
1627494610000|2021-07-28 17:50:10|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1627494620000|2021-07-28 17:50:20|523.21|520.81|523.39|520.99|523.39|520.99|523.21|520.81|0
1627494630000|2021-07-28 17:50:30|523.21|520.81|522.85|520.45|523.21|520.81|522.85|520.45|0
1627494640000|2021-07-28 17:50:40|523.03|520.63|523.12|520.72|523.12|520.72|523.03|520.63|0
1627494650000|2021-07-28 17:50:50|523.21|520.81|523.21|520.81|523.21|520.81|523.03|520.63|0
1627494660000|2021-07-28 17:51:00|523.12|520.72|523.03|520.63|523.21|520.81|523.03|520.63|0
1627494670000|2021-07-28 17:51:10|522.85|520.45|522.31|519.91|522.85|520.45|522.31|519.91|0
1627494680000|2021-07-28 17:51:20|522.13|519.73|522.31|519.91|522.4|520|522.13|519.73|0
1627494700000|2021-07-28 17:51:40|522.22|519.82|521.77|519.37|522.22|519.82|521.77|519.37|0
1627494710000|2021-07-28 17:51:50|522.13|519.73|522.22|519.82|522.22|519.82|522.13|519.73|0
1627494720000|2021-07-28 17:52:00|522.13|519.73|521.95|519.55|522.13|519.73|521.77|519.37|0
1627494730000|2021-07-28 17:52:10|522.13|519.73|522.13|519.73|522.31|519.91|522.13|519.73|0
1627494740000|2021-07-28 17:52:20|522.31|519.91|522.4|520|522.49|520.09|522.31|519.91|0
1627494750000|2021-07-28 17:52:30|522.49|520.09|522.49|520.09|522.49|520.09|522.49|520.09|0
1627494760000|2021-07-28 17:52:40|522.31|519.91|522.49|520.09|522.49|520.09|522.31|519.91|0
1627494790000|2021-07-28 17:53:10|522.67|520.27|522.49|520.09|522.85|520.45|522.49|520.09|0
1627494800000|2021-07-28 17:53:20|522.67|520.27|522.85|520.45|522.85|520.45|522.67|520.27|0
1627494810000|2021-07-28 17:53:30|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1627494820000|2021-07-28 17:53:40|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1627494830000|2021-07-28 17:53:50|522.85|520.45|522.67|520.27|522.85|520.45|522.67|520.27|0
1627494840000|2021-07-28 17:54:00|522.49|520.09|522.31|519.91|522.49|520.09|522.13|519.73|0
1627494860000|2021-07-28 17:54:20|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1627494870000|2021-07-28 17:54:30|521.77|519.37|521.77|519.37|521.77|519.37|521.77|519.37|0
1627494890000|2021-07-28 17:54:50|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627494900000|2021-07-28 17:55:00|521.95|519.55|521.77|519.37|521.95|519.55|521.68|519.28|0
1627494910000|2021-07-28 17:55:10|521.95|519.55|522.04|519.64|522.04|519.64|521.95|519.55|0
1627494920000|2021-07-28 17:55:20|521.95|519.55|522.13|519.73|522.13|519.73|521.95|519.55|0
1627494930000|2021-07-28 17:55:30|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627494940000|2021-07-28 17:55:40|521.95|519.55|522.13|519.73|522.22|519.82|521.95|519.55|0
1627494950000|2021-07-28 17:55:50|522.31|519.91|522.13|519.73|522.31|519.91|522.13|519.73|0
1627494960000|2021-07-28 17:56:00|521.95|519.55|522.13|519.73|522.13|519.73|521.95|519.55|0
1627494970000|2021-07-28 17:56:10|522.31|519.91|522.13|519.73|522.31|519.91|522.13|519.73|0
1627494980000|2021-07-28 17:56:20|522.04|519.64|522.31|519.91|522.31|519.91|521.95|519.55|0
1627494990000|2021-07-28 17:56:30|522.22|519.82|522.49|520.09|522.49|520.09|522.22|519.82|0
1627495000000|2021-07-28 17:56:40|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1627495010000|2021-07-28 17:56:50|522.13|519.73|522.13|519.73|522.22|519.82|522.13|519.73|0
1627495020000|2021-07-28 17:57:00|522.22|519.82|521.95|519.55|522.22|519.82|521.95|519.55|0
1627495040000|2021-07-28 17:57:20|522.13|519.73|522.31|519.91|522.31|519.91|522.13|519.73|0
1627495050000|2021-07-28 17:57:30|522.13|519.73|522.04|519.64|522.13|519.73|522.04|519.64|0
1627495060000|2021-07-28 17:57:40|521.95|519.55|522.13|519.73|522.13|519.73|521.95|519.55|0
1627495070000|2021-07-28 17:57:50|521.95|519.55|521.77|519.37|521.95|519.55|521.77|519.37|0
1627495080000|2021-07-28 17:58:00|521.68|519.28|521.77|519.37|521.77|519.37|521.59|519.19|0
1627495090000|2021-07-28 17:58:10|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1627495100000|2021-07-28 17:58:20|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627495110000|2021-07-28 17:58:30|521.95|519.55|521.86|519.46|521.95|519.55|521.86|519.46|0
1627495120000|2021-07-28 17:58:40|522.13|519.73|522.04|519.64|522.13|519.73|521.95|519.55|0
1627495130000|2021-07-28 17:58:50|522.31|519.91|521.5|519.1|522.31|519.91|521.5|519.1|0
1627495140000|2021-07-28 17:59:00|521.14|518.74|520.96|518.56|521.14|518.74|520.87|518.47|0
1627495150000|2021-07-28 17:59:10|521.05|518.65|520.87|518.47|521.05|518.65|520.69|518.29|0
1627495160000|2021-07-28 17:59:20|521.14|518.74|521.41|519.01|521.41|519.01|521.05|518.65|0
1627495170000|2021-07-28 17:59:30|521.32|518.92|521.23|518.83|521.32|518.92|521.23|518.83|0
1627495180000|2021-07-28 17:59:40|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1627495190000|2021-07-28 17:59:50|521.41|519.01|521.59|519.19|521.59|519.19|521.41|519.01|0
1627495200000|2021-07-28 18:00:00|521.68|519.28|518.44|516.04|521.68|519.28|518.44|516.04|0
1627495210000|2021-07-28 18:00:10|518.98|516.58|515.58|513.18|518.98|516.58|515.58|513.18|0
1627495220000|2021-07-28 18:00:20|516.92|514.52|518|515.6|518.54|516.14|516.92|514.52|0
1627495230000|2021-07-28 18:00:30|520.15|517.75|519.97|517.57|520.51|518.11|519.7|517.3|0
1627495240000|2021-07-28 18:00:40|519.61|517.21|518.09|515.69|519.61|517.21|517.91|515.51|0
1627495250000|2021-07-28 18:00:50|518.44|516.04|519.43|517.03|520.33|517.93|518.44|516.04|0
1627495260000|2021-07-28 18:01:00|519.61|517.21|518.9|516.5|519.61|517.21|518.18|515.78|0
1627495270000|2021-07-28 18:01:10|519.61|517.21|521.59|519.19|521.59|519.19|519.34|516.94|0
1627495280000|2021-07-28 18:01:20|521.95|519.55|522.49|520.09|523.39|520.99|521.95|519.55|0
1627495290000|2021-07-28 18:01:30|522.13|519.73|522.85|520.45|522.85|520.45|522.13|519.73|0
1627495300000|2021-07-28 18:01:40|522.49|520.09|521.77|519.37|522.67|520.27|521.77|519.37|0
1627495310000|2021-07-28 18:01:50|521.23|518.83|521.41|519.01|521.41|519.01|521.23|518.83|0
1627495320000|2021-07-28 18:02:00|521.59|519.19|523.93|521.53|523.93|521.53|521.59|519.19|0
1627495330000|2021-07-28 18:02:10|524.11|521.71|524.47|522.07|524.65|522.25|524.11|521.71|0
1627495340000|2021-07-28 18:02:20|523.65|521.25|525.01|522.61|525.01|522.61|523.65|521.25|0
1627495350000|2021-07-28 18:02:30|525.55|523.15|525.01|522.61|525.91|523.51|525.01|522.61|0
1627495360000|2021-07-28 18:02:40|525.19|522.79|522.66|520.26|525.19|522.79|522.66|520.26|0
1627495370000|2021-07-28 18:02:50|523.39|520.99|524.11|521.71|524.11|521.71|523.39|520.99|0
1627495380000|2021-07-28 18:03:00|524.29|521.89|523.93|521.53|524.29|521.89|523.57|521.17|0
1627495390000|2021-07-28 18:03:10|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1627495400000|2021-07-28 18:03:20|523.75|521.35|523.57|521.17|523.75|521.35|523.57|521.17|0
1627495410000|2021-07-28 18:03:30|523.39|520.99|523.39|520.99|523.39|520.99|523.03|520.63|0
1627495420000|2021-07-28 18:03:40|523.75|521.35|524.11|521.71|524.29|521.89|523.75|521.35|0
1627495430000|2021-07-28 18:03:50|524.29|521.89|524.65|522.25|524.65|522.25|524.29|521.89|0
1627495440000|2021-07-28 18:04:00|525.01|522.61|523.93|521.53|525.01|522.61|523.93|521.53|0
1627495450000|2021-07-28 18:04:10|524.47|522.07|524.47|522.07|524.47|522.07|524.29|521.89|0
1627495460000|2021-07-28 18:04:20|524.65|522.25|524.83|522.43|524.83|522.43|524.47|522.07|0
1627495470000|2021-07-28 18:04:30|524.65|522.25|524.65|522.25|524.65|522.25|524.11|521.71|0
1627495480000|2021-07-28 18:04:40|524.47|522.07|524.11|521.71|524.47|522.07|524.11|521.71|0
1627495490000|2021-07-28 18:04:50|524.29|521.89|524.29|521.89|524.47|522.07|524.29|521.89|0
1627495500000|2021-07-28 18:05:00|523.75|521.35|523.21|520.81|523.75|521.35|523.21|520.81|0
1627495510000|2021-07-28 18:05:10|523.93|521.53|522.84|520.44|523.93|521.53|522.84|520.44|0
1627495520000|2021-07-28 18:05:20|522.66|520.26|522.21|519.81|522.66|520.26|522.21|519.81|0
1627495530000|2021-07-28 18:05:30|522.3|519.9|521.58|519.18|522.3|519.9|521.58|519.18|0
1627495540000|2021-07-28 18:05:40|521.31|518.91|521.22|518.82|521.49|519.09|521.13|518.73|0
1627495550000|2021-07-28 18:05:50|521.76|519.36|522.48|520.08|522.48|520.08|521.76|519.36|0
1627495560000|2021-07-28 18:06:00|522.39|519.99|523.11|520.71|523.11|520.71|522.39|519.99|0
1627495570000|2021-07-28 18:06:10|523.02|520.62|523.11|520.71|523.2|520.8|523.02|520.62|0
1627495580000|2021-07-28 18:06:20|523.39|520.99|523.57|521.17|523.57|521.17|523.39|520.99|0
1627495590000|2021-07-28 18:06:30|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1627495600000|2021-07-28 18:06:40|523.65|521.25|523.57|521.17|524.11|521.71|523.57|521.17|0
1627495610000|2021-07-28 18:06:50|523.75|521.35|523.75|521.35|523.75|521.35|523.57|521.17|0
1627495620000|2021-07-28 18:07:00|523.57|521.17|522.48|520.08|523.57|521.17|522.48|520.08|0
1627495630000|2021-07-28 18:07:10|522.84|520.44|522.3|519.9|522.84|520.44|522.3|519.9|0
1627495640000|2021-07-28 18:07:20|522.12|519.72|521.22|518.82|522.12|519.72|521.22|518.82|0
1627495650000|2021-07-28 18:07:30|521.4|519|520.68|518.28|521.4|519|520.68|518.28|0
1627495660000|2021-07-28 18:07:40|520.86|518.46|519.78|517.38|520.86|518.46|519.78|517.38|0
1627495670000|2021-07-28 18:07:50|520.14|517.74|520.68|518.28|520.68|518.28|519.96|517.56|0
1627495680000|2021-07-28 18:08:00|521.04|518.64|521.58|519.18|521.58|519.18|521.04|518.64|0
1627495690000|2021-07-28 18:08:10|521.76|519.36|521.76|519.36|521.76|519.36|521.58|519.18|0
1627495700000|2021-07-28 18:08:20|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1627495710000|2021-07-28 18:08:30|522.12|519.72|522.3|519.9|522.3|519.9|522.12|519.72|0
1627495720000|2021-07-28 18:08:40|521.94|519.54|522.12|519.72|522.12|519.72|521.94|519.54|0
1627495730000|2021-07-28 18:08:50|522.48|520.08|521.94|519.54|522.48|520.08|521.94|519.54|0
1627495740000|2021-07-28 18:09:00|522.12|519.72|521.76|519.36|522.12|519.72|521.76|519.36|0
1627495750000|2021-07-28 18:09:10|521.58|519.18|521.22|518.82|521.58|519.18|521.22|518.82|0
1627495760000|2021-07-28 18:09:20|521.48|519.08|521.58|519.18|521.58|519.18|521.22|518.82|0
1627495770000|2021-07-28 18:09:30|521.76|519.36|521.04|518.64|521.76|519.36|521.04|518.64|0
1627495780000|2021-07-28 18:09:40|521.22|518.82|521.76|519.36|521.76|519.36|521.22|518.82|0
1627495790000|2021-07-28 18:09:50|521.94|519.54|522.12|519.72|522.12|519.72|521.94|519.54|0
1627495800000|2021-07-28 18:10:00|522.48|520.08|522.84|520.44|522.84|520.44|522.3|519.9|0
1627495810000|2021-07-28 18:10:10|523.2|520.8|523.38|520.98|523.38|520.98|523.2|520.8|0
1627495820000|2021-07-28 18:10:20|523.56|521.16|523.75|521.35|523.75|521.35|523.29|520.89|0
1627495830000|2021-07-28 18:10:30|523.93|521.53|524.11|521.71|524.11|521.71|523.93|521.53|0
1627495840000|2021-07-28 18:10:40|523.75|521.35|523.75|521.35|524.19|521.79|523.75|521.35|0
1627495850000|2021-07-28 18:10:50|523.65|521.25|523.56|521.16|523.65|521.25|523.56|521.16|0
1627495860000|2021-07-28 18:11:00|523.93|521.53|523.75|521.35|524.01|521.61|523.75|521.35|0
1627495870000|2021-07-28 18:11:10|523.93|521.53|523.75|521.35|523.93|521.53|523.56|521.16|0
1627495880000|2021-07-28 18:11:20|523.93|521.53|524.47|522.07|524.47|522.07|523.93|521.53|0
1627495890000|2021-07-28 18:11:30|524.83|522.43|524.65|522.25|524.83|522.43|524.47|522.07|0
1627495900000|2021-07-28 18:11:40|524.47|522.07|524.65|522.25|524.65|522.25|524.29|521.89|0
1627495910000|2021-07-28 18:11:50|524.83|522.43|524.65|522.25|524.83|522.43|524.65|522.25|0
1627495920000|2021-07-28 18:12:00|524.83|522.43|524.83|522.43|525.01|522.61|524.83|522.43|0
1627495930000|2021-07-28 18:12:10|525.01|522.61|524.47|522.07|525.01|522.61|524.47|522.07|0
1627495940000|2021-07-28 18:12:20|524.83|522.43|525.01|522.61|525.01|522.61|524.65|522.25|0
1627495950000|2021-07-28 18:12:30|524.83|522.43|525.19|522.79|525.19|522.79|524.83|522.43|0
1627495960000|2021-07-28 18:12:40|525.01|522.61|525.01|522.61|525.01|522.61|524.83|522.43|0
1627495970000|2021-07-28 18:12:50|525.19|522.79|525.37|522.97|525.37|522.97|525.19|522.79|0
1627495980000|2021-07-28 18:13:00|525.19|522.79|525.19|522.79|525.37|522.97|525.19|522.79|0
1627495990000|2021-07-28 18:13:10|525.01|522.61|525.55|523.15|525.55|523.15|525.01|522.61|0
1627496000000|2021-07-28 18:13:20|525.37|522.97|525.37|522.97|525.55|523.15|525.37|522.97|0
1627496010000|2021-07-28 18:13:30|525.55|523.15|525.37|522.97|525.55|523.15|525.37|522.97|0
1627496020000|2021-07-28 18:13:40|525.55|523.15|525.19|522.79|525.55|523.15|525.19|522.79|0
1627496030000|2021-07-28 18:13:50|525.01|522.61|524.47|522.07|525.01|522.61|524.47|522.07|0
1627496040000|2021-07-28 18:14:00|524.11|521.71|524.47|522.07|524.47|522.07|524.11|521.71|0
1627496050000|2021-07-28 18:14:10|524.83|522.43|524.83|522.43|525.01|522.61|524.83|522.43|0
1627496060000|2021-07-28 18:14:20|525.19|522.79|525.01|522.61|525.19|522.79|525.01|522.61|0
1627496070000|2021-07-28 18:14:30|524.83|522.43|524.83|522.43|525.01|522.61|524.83|522.43|0
1627496080000|2021-07-28 18:14:40|525.01|522.61|525.19|522.79|525.37|522.97|525.01|522.61|0
1627496090000|2021-07-28 18:14:50|525.01|522.61|525.73|523.33|525.73|523.33|525.01|522.61|0
1627496100000|2021-07-28 18:15:00|525.19|522.79|525.19|522.79|525.55|523.15|525.19|522.79|0
1627496110000|2021-07-28 18:15:10|525.55|523.15|525.55|523.15|525.55|523.15|525.37|522.97|0
1627496120000|2021-07-28 18:15:20|525.37|522.97|525.73|523.33|525.73|523.33|525.37|522.97|0
1627496130000|2021-07-28 18:15:30|525.64|523.24|525.73|523.33|525.73|523.33|525.55|523.15|0
1627496140000|2021-07-28 18:15:40|525.55|523.15|525.55|523.15|525.55|523.15|525.19|522.79|0
1627496150000|2021-07-28 18:15:50|525.64|523.24|525.55|523.15|525.73|523.33|525.55|523.15|0
1627496160000|2021-07-28 18:16:00|525.28|522.88|525.91|523.51|525.91|523.51|525.28|522.88|0
1627496170000|2021-07-28 18:16:10|525.73|523.33|526.28|523.88|526.28|523.88|525.55|523.15|0
1627496180000|2021-07-28 18:16:20|526.46|524.06|526.28|523.88|526.46|524.06|526.28|523.88|0
1627496190000|2021-07-28 18:16:30|526.46|524.06|526.28|523.88|526.46|524.06|526.1|523.7|0
1627496200000|2021-07-28 18:16:40|526.46|524.06|526.82|524.42|526.82|524.42|526.28|523.88|0
1627496210000|2021-07-28 18:16:50|527|524.6|527|524.6|527|524.6|527|524.6|0
1627496220000|2021-07-28 18:17:00|526.82|524.42|526.64|524.24|526.82|524.42|526.64|524.24|0
1627496230000|2021-07-28 18:17:10|526.82|524.42|526.64|524.24|526.82|524.42|526.46|524.06|0
1627496240000|2021-07-28 18:17:20|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1627496250000|2021-07-28 18:17:30|526.28|523.88|526.46|524.06|526.64|524.24|526.28|523.88|0
1627496260000|2021-07-28 18:17:40|526.64|524.24|526.82|524.42|526.82|524.42|526.64|524.24|0
1627496270000|2021-07-28 18:17:50|526.64|524.24|526.82|524.42|526.82|524.42|526.64|524.24|0
1627496280000|2021-07-28 18:18:00|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1627496290000|2021-07-28 18:18:10|526.82|524.42|526.64|524.24|527|524.6|526.64|524.24|0
1627496300000|2021-07-28 18:18:20|526.46|524.06|526.82|524.42|526.82|524.42|526.46|524.06|0
1627496310000|2021-07-28 18:18:30|526.64|524.24|527|524.6|527|524.6|526.64|524.24|0
1627496320000|2021-07-28 18:18:40|526.46|524.06|526.36|523.96|526.46|524.06|526.36|523.96|0
1627496330000|2021-07-28 18:18:50|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627496340000|2021-07-28 18:19:00|526.09|523.69|526.28|523.88|526.46|524.06|526.09|523.69|0
1627496350000|2021-07-28 18:19:10|526.09|523.69|526.28|523.88|526.28|523.88|526.09|523.69|0
1627496360000|2021-07-28 18:19:20|526.18|523.78|526.28|523.88|526.28|523.88|526.09|523.69|0
1627496370000|2021-07-28 18:19:30|525.91|523.51|526.09|523.69|526.28|523.88|525.91|523.51|0
1627496380000|2021-07-28 18:19:40|526.27|523.87|526.09|523.69|526.27|523.87|526.09|523.69|0
1627496390000|2021-07-28 18:19:50|525.73|523.33|525.91|523.51|525.91|523.51|525.73|523.33|0
1627496400000|2021-07-28 18:20:00|525.37|522.97|525.01|522.61|525.37|522.97|524.28|521.88|0
1627496410000|2021-07-28 18:20:10|525.19|522.79|525.37|522.97|525.55|523.15|525.19|522.79|0
1627496420000|2021-07-28 18:20:20|525.55|523.15|525.55|523.15|525.64|523.24|525.55|523.15|0
1627496430000|2021-07-28 18:20:30|525.73|523.33|525.55|523.15|525.73|523.33|525.55|523.15|0
1627496440000|2021-07-28 18:20:40|525.73|523.33|525.73|523.33|525.91|523.51|525.73|523.33|0
1627496450000|2021-07-28 18:20:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1627496460000|2021-07-28 18:21:00|526.27|523.87|525.73|523.33|526.27|523.87|525.73|523.33|0
1627496470000|2021-07-28 18:21:10|525.91|523.51|526.09|523.69|526.09|523.69|525.91|523.51|0
1627496480000|2021-07-28 18:21:20|525.91|523.51|525.91|523.51|526|523.6|525.91|523.51|0
1627496490000|2021-07-28 18:21:30|525.73|523.33|525.91|523.51|526|523.6|525.73|523.33|0
1627496500000|2021-07-28 18:21:40|526|523.6|525.73|523.33|526|523.6|525.73|523.33|0
1627496510000|2021-07-28 18:21:50|525.91|523.51|526.09|523.69|526.09|523.69|525.73|523.33|0
1627496520000|2021-07-28 18:22:00|526.27|523.87|526.46|524.06|526.54|524.14|526.27|523.87|0
1627496530000|2021-07-28 18:22:10|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1627496540000|2021-07-28 18:22:20|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1627496550000|2021-07-28 18:22:30|526.09|523.69|526.27|523.87|526.27|523.87|526.09|523.69|0
1627496560000|2021-07-28 18:22:40|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1627496570000|2021-07-28 18:22:50|526.82|524.42|526.82|524.42|526.82|524.42|526.72|524.32|0
1627496580000|2021-07-28 18:23:00|527|524.6|526.82|524.42|527|524.6|526.82|524.42|0
1627496590000|2021-07-28 18:23:10|526.45|524.05|526.45|524.05|526.64|524.24|526.27|523.87|0
1627496600000|2021-07-28 18:23:20|526.64|524.24|526.64|524.24|526.64|524.24|526.45|524.05|0
1627496610000|2021-07-28 18:23:30|526.45|524.05|526.64|524.24|526.64|524.24|526.45|524.05|0
1627496630000|2021-07-28 18:23:50|526.82|524.42|526.82|524.42|527|524.6|526.82|524.42|0
1627496640000|2021-07-28 18:24:00|527|524.6|526.82|524.42|527|524.6|526.82|524.42|0
1627496650000|2021-07-28 18:24:10|527|524.6|526.82|524.42|527|524.6|526.82|524.42|0
1627496670000|2021-07-28 18:24:30|527|524.6|527|524.6|527.18|524.78|527|524.6|0
1627496680000|2021-07-28 18:24:40|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1627496690000|2021-07-28 18:24:50|526.64|524.24|526.45|524.05|526.64|524.24|526.45|524.05|0
1627496700000|2021-07-28 18:25:00|526.27|523.87|526.27|523.87|526.45|524.05|526.27|523.87|0
1627496710000|2021-07-28 18:25:10|526.64|524.24|526.64|524.24|526.82|524.42|526.64|524.24|0
1627496720000|2021-07-28 18:25:20|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1627496730000|2021-07-28 18:25:30|526.27|523.87|526.45|524.05|526.45|524.05|526.27|523.87|0
1627496750000|2021-07-28 18:25:50|526.27|523.87|525.91|523.51|526.27|523.87|525.91|523.51|0
1627496760000|2021-07-28 18:26:00|525.73|523.33|526.27|523.87|526.27|523.87|525.73|523.33|0
1627496770000|2021-07-28 18:26:10|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1627496780000|2021-07-28 18:26:20|526.27|523.87|526.27|523.87|526.45|524.05|526.27|523.87|0
1627496790000|2021-07-28 18:26:30|526.09|523.69|526.09|523.69|526.27|523.87|526.09|523.69|0
1627496800000|2021-07-28 18:26:40|526.27|523.87|526.45|524.05|526.45|524.05|526.27|523.87|0
1627496810000|2021-07-28 18:26:50|526.36|523.96|526.18|523.78|526.36|523.96|526.18|523.78|0
1627496820000|2021-07-28 18:27:00|526.09|523.69|526.09|523.69|526.27|523.87|526.09|523.69|0
1627496830000|2021-07-28 18:27:10|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1627496840000|2021-07-28 18:27:20|526.09|523.69|526|523.6|526.09|523.69|526|523.6|0
1627496850000|2021-07-28 18:27:30|526.09|523.69|526.27|523.87|526.27|523.87|526.09|523.69|0
1627496860000|2021-07-28 18:27:40|526.09|523.69|525.73|523.33|526.27|523.87|525.73|523.33|0
1627496870000|2021-07-28 18:27:50|525.55|523.15|525.37|522.97|525.55|523.15|525.37|522.97|0
1627496880000|2021-07-28 18:28:00|525.73|523.33|525.91|523.51|525.91|523.51|525.55|523.15|0
1627496890000|2021-07-28 18:28:10|526.09|523.69|525.55|523.15|526.09|523.69|525.55|523.15|0
1627496900000|2021-07-28 18:28:20|525.37|522.97|525.73|523.33|525.73|523.33|525.37|522.97|0
1627496910000|2021-07-28 18:28:30|525.55|523.15|525.37|522.97|525.73|523.33|525.37|522.97|0
1627496920000|2021-07-28 18:28:40|525.45|523.05|525|522.6|525.45|523.05|525|522.6|0
1627496930000|2021-07-28 18:28:50|524.82|522.42|524.82|522.42|524.82|522.42|524.82|522.42|0
1627496940000|2021-07-28 18:29:00|524.46|522.06|525|522.6|525|522.6|524.46|522.06|0
1627496950000|2021-07-28 18:29:10|525.18|522.78|525.45|523.05|525.45|523.05|525.18|522.78|0
1627496960000|2021-07-28 18:29:20|525.37|522.97|525.37|522.97|525.37|522.97|525.18|522.78|0
1627496970000|2021-07-28 18:29:30|525|522.6|525.37|522.97|525.37|522.97|525|522.6|0
1627496980000|2021-07-28 18:29:40|525.18|522.78|525.37|522.97|525.37|522.97|525.18|522.78|0
1627496990000|2021-07-28 18:29:50|525.18|522.78|525.37|522.97|525.37|522.97|525.18|522.78|0
1627497000000|2021-07-28 18:30:00|525.73|523.33|525.37|522.97|525.73|523.33|525.37|522.97|0
1627497010000|2021-07-28 18:30:10|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1627497020000|2021-07-28 18:30:20|525|522.6|524.82|522.42|525|522.6|524.64|522.24|0
1627497030000|2021-07-28 18:30:30|524.46|522.06|524.28|521.88|524.46|522.06|524.1|521.7|0
1627497040000|2021-07-28 18:30:40|524.46|522.06|524.64|522.24|524.64|522.24|524.46|522.06|0
1627497050000|2021-07-28 18:30:50|524.82|522.42|524.91|522.51|524.91|522.51|524.82|522.42|0
1627497060000|2021-07-28 18:31:00|525|522.6|525.37|522.97|525.45|523.05|525|522.6|0
1627497070000|2021-07-28 18:31:10|525.73|523.33|525.55|523.15|525.73|523.33|525.55|523.15|0
1627497080000|2021-07-28 18:31:20|525|522.6|525.18|522.78|525.37|522.97|525|522.6|0
1627497090000|2021-07-28 18:31:30|525|522.6|524.64|522.24|525|522.6|524.64|522.24|0
1627497100000|2021-07-28 18:31:40|524.46|522.06|524.55|522.15|524.55|522.15|524.46|522.06|0
1627497110000|2021-07-28 18:31:50|524.37|521.97|524.46|522.06|524.46|522.06|524.28|521.88|0
1627497120000|2021-07-28 18:32:00|524.82|522.42|525.63|523.23|525.73|523.33|524.82|522.42|0
1627497130000|2021-07-28 18:32:10|525.73|523.33|525|522.6|525.73|523.33|525|522.6|0
1627497140000|2021-07-28 18:32:20|525.18|522.78|525|522.6|525.18|522.78|525|522.6|0
1627497150000|2021-07-28 18:32:30|524.46|522.06|524.64|522.24|524.64|522.24|524.46|522.06|0
1627497160000|2021-07-28 18:32:40|524.73|522.33|525|522.6|525.18|522.78|524.73|522.33|0
1627497170000|2021-07-28 18:32:50|524.82|522.42|524.82|522.42|524.82|522.42|524.82|522.42|0
1627497180000|2021-07-28 18:33:00|525|522.6|525|522.6|525|522.6|524.64|522.24|0
1627497190000|2021-07-28 18:33:10|524.91|522.51|525.73|523.33|525.73|523.33|524.91|522.51|0
1627497200000|2021-07-28 18:33:20|525.91|523.51|525.36|522.96|525.91|523.51|525.36|522.96|0
1627497210000|2021-07-28 18:33:30|525.73|523.33|525.91|523.51|525.91|523.51|525.73|523.33|0
1627497220000|2021-07-28 18:33:40|526.09|523.69|525.55|523.15|526.09|523.69|525.55|523.15|0
1627497230000|2021-07-28 18:33:50|525.18|522.78|525.73|523.33|525.73|523.33|524.82|522.42|0
1627497240000|2021-07-28 18:34:00|526.09|523.69|526.09|523.69|526.09|523.69|525.99|523.59|0
1627497250000|2021-07-28 18:34:10|525.73|523.33|525.91|523.51|525.91|523.51|525.54|523.14|0
1627497260000|2021-07-28 18:34:20|525.73|523.33|525.54|523.14|525.73|523.33|525.54|523.14|0
1627497270000|2021-07-28 18:34:30|525.36|522.96|525.18|522.78|525.36|522.96|525|522.6|0
1627497280000|2021-07-28 18:34:40|525.54|523.14|525.18|522.78|525.54|523.14|525.18|522.78|0
1627497290000|2021-07-28 18:34:50|525.36|522.96|526.09|523.69|526.09|523.69|525.36|522.96|0
1627497300000|2021-07-28 18:35:00|525.91|523.51|525.36|522.96|525.91|523.51|525.36|522.96|0
1627497310000|2021-07-28 18:35:10|525.18|522.78|524.46|522.06|525.18|522.78|524.46|522.06|0
1627497320000|2021-07-28 18:35:20|524.1|521.7|523.92|521.52|524.1|521.7|523.74|521.34|0
1627497330000|2021-07-28 18:35:30|523.74|521.34|523.37|520.97|523.74|521.34|522.83|520.43|0
1627497340000|2021-07-28 18:35:40|523.74|521.34|523.37|520.97|523.74|521.34|523.37|520.97|0
1627497350000|2021-07-28 18:35:50|523.19|520.79|523.37|520.97|523.37|520.97|523.19|520.79|0
1627497360000|2021-07-28 18:36:00|523.55|521.15|524.28|521.88|524.28|521.88|523.55|521.15|0
1627497370000|2021-07-28 18:36:10|524.64|522.24|524.28|521.88|524.82|522.42|524.28|521.88|0
1627497380000|2021-07-28 18:36:20|524.1|521.7|523.74|521.34|524.1|521.7|523.74|521.34|0
1627497390000|2021-07-28 18:36:30|523.92|521.52|522.83|520.43|523.92|521.52|522.83|520.43|0
1627497400000|2021-07-28 18:36:40|523.01|520.61|522.83|520.43|523.01|520.61|522.83|520.43|0
1627497410000|2021-07-28 18:36:50|521.93|519.53|522.11|519.71|522.11|519.71|521.11|518.71|0
1627497420000|2021-07-28 18:37:00|522.65|520.25|523.19|520.79|523.19|520.79|522.65|520.25|0
1627497430000|2021-07-28 18:37:10|523.55|521.15|523.01|520.61|523.55|521.15|523.01|520.61|0
1627497440000|2021-07-28 18:37:20|522.83|520.43|523.01|520.61|523.01|520.61|522.65|520.25|0
1627497450000|2021-07-28 18:37:30|523.19|520.79|523.19|520.79|523.55|521.15|523.19|520.79|0
1627497460000|2021-07-28 18:37:40|523.01|520.61|523.92|521.52|523.92|521.52|523.01|520.61|0
1627497470000|2021-07-28 18:37:50|524.1|521.7|524.1|521.7|524.1|521.7|523.92|521.52|0
1627497480000|2021-07-28 18:38:00|523.92|521.52|523.92|521.52|523.92|521.52|523.92|521.52|0
1627497490000|2021-07-28 18:38:10|524.1|521.7|523.92|521.52|524.1|521.7|523.92|521.52|0
1627497500000|2021-07-28 18:38:20|523.73|521.33|524.28|521.88|524.28|521.88|523.73|521.33|0
1627497510000|2021-07-28 18:38:30|524.1|521.7|523.73|521.33|524.1|521.7|523.73|521.33|0
1627497520000|2021-07-28 18:38:40|523.55|521.15|523.73|521.33|523.73|521.33|523.37|520.97|0
1627497530000|2021-07-28 18:38:50|524.1|521.7|523.92|521.52|524.1|521.7|523.92|521.52|0
1627497540000|2021-07-28 18:39:00|524.28|521.88|524.82|522.42|524.82|522.42|524.28|521.88|0
1627497550000|2021-07-28 18:39:10|525|522.6|525.18|522.78|525.18|522.78|525|522.6|0
1627497560000|2021-07-28 18:39:20|525.36|522.96|525.18|522.78|525.36|522.96|525.18|522.78|0
1627497570000|2021-07-28 18:39:30|525.36|522.96|525.72|523.32|525.72|523.32|525.36|522.96|0
1627497580000|2021-07-28 18:39:40|525.63|523.23|526.45|524.05|526.45|524.05|525.63|523.23|0
1627497590000|2021-07-28 18:39:50|527.35|524.95|527.17|524.77|527.72|525.32|527.17|524.77|0
1627497600000|2021-07-28 18:40:00|526.99|524.59|527.54|525.14|527.72|525.32|526.99|524.59|0
1627497610000|2021-07-28 18:40:10|527.9|525.5|526.99|524.59|527.9|525.5|526.99|524.59|0
1627497620000|2021-07-28 18:40:20|526.81|524.41|527.17|524.77|527.17|524.77|526.45|524.05|0
1627497630000|2021-07-28 18:40:30|527.35|524.95|527.72|525.32|527.72|525.32|527.35|524.95|0
1627497640000|2021-07-28 18:40:40|527.9|525.5|527.54|525.14|527.9|525.5|527.54|525.14|0
1627497650000|2021-07-28 18:40:50|527.72|525.32|527.72|525.32|527.9|525.5|527.72|525.32|0
1627497660000|2021-07-28 18:41:00|527.54|525.14|528.08|525.68|528.08|525.68|527.54|525.14|0
1627497670000|2021-07-28 18:41:10|528.26|525.86|528.81|526.41|528.81|526.41|528.08|525.68|0
1627497680000|2021-07-28 18:41:20|528.8|526.4|528.62|526.22|528.8|526.4|528.62|526.22|0
1627497690000|2021-07-28 18:41:30|528.8|526.4|528.62|526.22|528.8|526.4|528.62|526.22|0
1627497700000|2021-07-28 18:41:40|528.8|526.4|528.99|526.59|528.99|526.59|528.8|526.4|0
1627497710000|2021-07-28 18:41:50|528.8|526.4|528.99|526.59|528.99|526.59|528.8|526.4|0
1627497720000|2021-07-28 18:42:00|529.17|526.77|529.53|527.13|529.53|527.13|529.17|526.77|0
1627497730000|2021-07-28 18:42:10|529.71|527.31|529.53|527.13|529.71|527.31|529.35|526.95|0
1627497740000|2021-07-28 18:42:20|529.71|527.31|529.71|527.31|529.89|527.49|529.71|527.31|0
1627497750000|2021-07-28 18:42:30|529.89|527.49|529.89|527.49|529.89|527.49|529.71|527.31|0
1627497760000|2021-07-28 18:42:40|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1627497770000|2021-07-28 18:42:50|529.53|527.13|529.17|526.77|529.53|527.13|528.99|526.59|0
1627497780000|2021-07-28 18:43:00|528.99|526.59|529.17|526.77|529.35|526.95|528.99|526.59|0
1627497790000|2021-07-28 18:43:10|528.99|526.59|528.44|526.04|528.99|526.59|528.44|526.04|0
1627497800000|2021-07-28 18:43:20|528.62|526.22|528.62|526.22|528.99|526.59|528.62|526.22|0
1627497810000|2021-07-28 18:43:30|528.99|526.59|528.89|526.49|529.17|526.77|528.89|526.49|0
1627497820000|2021-07-28 18:43:40|528.8|526.4|529.35|526.95|529.35|526.95|528.62|526.22|0
1627497830000|2021-07-28 18:43:50|529.53|527.13|529.35|526.95|529.53|527.13|529.35|526.95|0
1627497840000|2021-07-28 18:44:00|529.44|527.04|529.53|527.13|529.89|527.49|529.44|527.04|0
1627497850000|2021-07-28 18:44:10|529.35|526.95|529.35|526.95|529.53|527.13|529.35|526.95|0
1627497860000|2021-07-28 18:44:20|529.53|527.13|529.53|527.13|529.53|527.13|529.35|526.95|0
1627497870000|2021-07-28 18:44:30|529.71|527.31|529.53|527.13|529.71|527.31|529.53|527.13|0
1627497880000|2021-07-28 18:44:40|529.89|527.49|529.71|527.31|529.89|527.49|529.71|527.31|0
1627497890000|2021-07-28 18:44:50|529.89|527.49|529.71|527.31|529.89|527.49|529.53|527.13|0
1627497900000|2021-07-28 18:45:00|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1627497910000|2021-07-28 18:45:10|529.89|527.49|530.07|527.67|530.26|527.86|529.89|527.49|0
1627497920000|2021-07-28 18:45:20|530.26|527.86|529.89|527.49|530.26|527.86|529.89|527.49|0
1627497930000|2021-07-28 18:45:30|530.26|527.86|530.62|528.22|530.62|528.22|530.26|527.86|0
1627497940000|2021-07-28 18:45:40|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627497950000|2021-07-28 18:45:50|530.44|528.04|530.44|528.04|530.44|528.04|530.26|527.86|0
1627497960000|2021-07-28 18:46:00|530.62|528.22|530.62|528.22|530.62|528.22|530.44|528.04|0
1627497970000|2021-07-28 18:46:10|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627497980000|2021-07-28 18:46:20|530.44|528.04|530.07|527.67|530.44|528.04|530.07|527.67|0
1627497990000|2021-07-28 18:46:30|530.26|527.86|530.07|527.67|530.26|527.86|530.07|527.67|0
1627498000000|2021-07-28 18:46:40|530.44|528.04|530.26|527.86|530.44|528.04|530.26|527.86|0
1627498010000|2021-07-28 18:46:50|530.44|528.04|530.62|528.22|530.62|528.22|530.44|528.04|0
1627498020000|2021-07-28 18:47:00|530.8|528.4|530.8|528.4|530.8|528.4|530.8|528.4|0
1627498030000|2021-07-28 18:47:10|530.98|528.58|530.98|528.58|531.35|528.95|530.98|528.58|0
1627498040000|2021-07-28 18:47:20|531.16|528.76|531.53|529.13|531.53|529.13|531.07|528.67|0
1627498050000|2021-07-28 18:47:30|531.71|529.31|531.89|529.49|531.89|529.49|531.71|529.31|0
1627498060000|2021-07-28 18:47:40|531.71|529.31|531.53|529.13|531.89|529.49|531.53|529.13|0
1627498070000|2021-07-28 18:47:50|531.89|529.49|531.89|529.49|531.89|529.49|531.89|529.49|0
1627498080000|2021-07-28 18:48:00|531.71|529.31|531.71|529.31|531.89|529.49|531.53|529.13|0
1627498090000|2021-07-28 18:48:10|531.62|529.22|531.89|529.49|531.89|529.49|531.62|529.22|0
1627498100000|2021-07-28 18:48:20|532.07|529.67|532.07|529.67|532.07|529.67|531.89|529.49|0
1627498110000|2021-07-28 18:48:30|531.89|529.49|532.26|529.86|532.26|529.86|531.89|529.49|0
1627498120000|2021-07-28 18:48:40|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1627498130000|2021-07-28 18:48:50|532.44|530.04|532.62|530.22|532.62|530.22|532.44|530.04|0
1627498140000|2021-07-28 18:49:00|532.8|530.4|532.26|529.86|532.98|530.58|532.26|529.86|0
1627498150000|2021-07-28 18:49:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627498160000|2021-07-28 18:49:20|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1627498170000|2021-07-28 18:49:30|535.26|532.86|531.59|529.19|535.26|532.86|531.59|529.19|0
1627498180000|2021-07-28 18:49:40|531.77|529.37|532.13|529.73|532.13|529.73|531.77|529.37|0
1627498190000|2021-07-28 18:49:50|531.95|529.55|532.13|529.73|532.13|529.73|531.77|529.37|0
1627498200000|2021-07-28 18:50:00|532.32|529.92|532.13|529.73|532.32|529.92|532.13|529.73|0
1627498210000|2021-07-28 18:50:10|532.68|530.28|532.32|529.92|532.68|530.28|532.32|529.92|0
1627498220000|2021-07-28 18:50:20|532.5|530.1|532.86|530.46|532.86|530.46|532.5|530.1|0
1627498230000|2021-07-28 18:50:30|533.04|530.64|532.5|530.1|533.41|531.01|532.5|530.1|0
1627498240000|2021-07-28 18:50:40|533.04|530.64|533.23|530.83|533.23|530.83|532.86|530.46|0
1627498250000|2021-07-28 18:50:50|533.04|530.64|533.23|530.83|533.23|530.83|533.04|530.64|0
1627498260000|2021-07-28 18:51:00|533.59|531.19|533.23|530.83|533.59|531.19|533.23|530.83|0
1627498270000|2021-07-28 18:51:10|533.04|530.64|533.23|530.83|533.23|530.83|533.04|530.64|0
1627498280000|2021-07-28 18:51:20|533.04|530.64|531.59|529.19|533.04|530.64|531.59|529.19|0
1627498290000|2021-07-28 18:51:30|531.4|529|531.22|528.82|531.77|529.37|531.22|528.82|0
1627498300000|2021-07-28 18:51:40|531.59|529.19|531.22|528.82|531.59|529.19|531.22|528.82|0
1627498310000|2021-07-28 18:51:50|531.04|528.64|530.86|528.46|531.04|528.64|530.86|528.46|0
1627498320000|2021-07-28 18:52:00|531.04|528.64|531.49|529.09|531.49|529.09|531.04|528.64|0
1627498330000|2021-07-28 18:52:10|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1627498340000|2021-07-28 18:52:20|531.4|529|531.59|529.19|531.59|529.19|531.4|529|0
1627498350000|2021-07-28 18:52:30|531.4|529|531.4|529|531.4|529|531.4|529|0
1627498360000|2021-07-28 18:52:40|531.59|529.19|531.22|528.82|531.59|529.19|531.22|528.82|0
1627498370000|2021-07-28 18:52:50|531.04|528.64|530.31|527.91|531.04|528.64|530.31|527.91|0
1627498380000|2021-07-28 18:53:00|530.49|528.09|530.31|527.91|530.67|528.27|530.31|527.91|0
1627498390000|2021-07-28 18:53:10|529.95|527.55|529.76|527.36|529.95|527.55|529.76|527.36|0
1627498400000|2021-07-28 18:53:20|529.95|527.55|529.95|527.55|529.95|527.55|529.76|527.36|0
1627498410000|2021-07-28 18:53:30|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1627498420000|2021-07-28 18:53:40|529.76|527.36|529.76|527.36|529.95|527.55|529.76|527.36|0
1627498430000|2021-07-28 18:53:50|529.58|527.18|529.58|527.18|529.58|527.18|529.4|527|0
1627498440000|2021-07-28 18:54:00|529.76|527.36|529.76|527.36|529.76|527.36|529.76|527.36|0
1627498450000|2021-07-28 18:54:10|529.85|527.45|528.86|526.46|529.85|527.45|528.86|526.46|0
1627498460000|2021-07-28 18:54:20|528.31|525.91|528.31|525.91|528.31|525.91|528.31|525.91|0
1627498470000|2021-07-28 18:54:30|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1627498480000|2021-07-28 18:54:40|528.31|525.91|529.04|526.64|529.04|526.64|528.31|525.91|0
1627498490000|2021-07-28 18:54:50|528.86|526.46|529.04|526.64|529.04|526.64|528.86|526.46|0
1627498500000|2021-07-28 18:55:00|529.4|527|529.4|527|529.4|527|529.22|526.82|0
1627498510000|2021-07-28 18:55:10|529.58|527.18|529.58|527.18|529.76|527.36|529.58|527.18|0
1627498520000|2021-07-28 18:55:20|529.76|527.36|529.58|527.18|529.76|527.36|529.58|527.18|0
1627498530000|2021-07-28 18:55:30|529.95|527.55|530.31|527.91|530.31|527.91|529.95|527.55|0
1627498540000|2021-07-28 18:55:40|530.13|527.73|530.13|527.73|530.13|527.73|529.95|527.55|0
1627498550000|2021-07-28 18:55:50|530.31|527.91|530.13|527.73|530.31|527.91|530.13|527.73|0
1627498560000|2021-07-28 18:56:00|530.31|527.91|529.95|527.55|530.31|527.91|529.95|527.55|0
1627498570000|2021-07-28 18:56:10|530.13|527.73|530.31|527.91|530.31|527.91|530.13|527.73|0
1627498580000|2021-07-28 18:56:20|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1627498590000|2021-07-28 18:56:30|530.31|527.91|530.13|527.73|530.31|527.91|529.95|527.55|0
1627498600000|2021-07-28 18:56:40|530.31|527.91|530.49|528.09|530.49|528.09|530.31|527.91|0
1627498610000|2021-07-28 18:56:50|530.58|528.18|530.67|528.27|530.67|528.27|530.49|528.09|0
1627498620000|2021-07-28 18:57:00|530.49|528.09|530.31|527.91|530.49|528.09|530.31|527.91|0
1627498630000|2021-07-28 18:57:10|530.67|528.27|530.49|528.09|530.67|528.27|530.49|528.09|0
1627498640000|2021-07-28 18:57:20|530.67|528.27|530.67|528.27|530.67|528.27|530.67|528.27|0
1627498650000|2021-07-28 18:57:30|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1627498660000|2021-07-28 18:57:40|530.4|528|530.4|528|530.4|528|530.4|528|0
1627498670000|2021-07-28 18:57:50|530.31|527.91|530.49|528.09|530.49|528.09|530.31|527.91|0
1627498680000|2021-07-28 18:58:00|530.31|527.91|529.94|527.54|530.31|527.91|529.76|527.36|0
1627498690000|2021-07-28 18:58:10|529.76|527.36|529.4|527|529.76|527.36|529.4|527|0
1627498710000|2021-07-28 18:58:30|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627498720000|2021-07-28 18:58:40|529.76|527.36|529.4|527|529.76|527.36|529.4|527|0
1627498730000|2021-07-28 18:58:50|529.22|526.82|528.85|526.45|529.22|526.82|528.85|526.45|0
1627498740000|2021-07-28 18:59:00|529.04|526.64|529.04|526.64|529.4|527|529.04|526.64|0
1627498750000|2021-07-28 18:59:10|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1627498760000|2021-07-28 18:59:20|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1627498770000|2021-07-28 18:59:30|529.58|527.18|529.76|527.36|529.76|527.36|529.58|527.18|0
1627498780000|2021-07-28 18:59:40|529.67|527.27|529.76|527.36|529.76|527.36|529.67|527.27|0
1627498790000|2021-07-28 18:59:50|529.58|527.18|529.22|526.82|529.58|527.18|529.22|526.82|0
1627498800000|2021-07-28 19:00:00|529.49|527.09|529.76|527.36|530.13|527.73|529.49|527.09|0
1627498810000|2021-07-28 19:00:10|529.94|527.54|529.76|527.36|529.94|527.54|529.58|527.18|0
1627498820000|2021-07-28 19:00:20|530.31|527.91|530.85|528.45|530.85|528.45|530.31|527.91|0
1627498830000|2021-07-28 19:00:30|531.04|528.64|530.85|528.45|531.04|528.64|530.85|528.45|0
1627498840000|2021-07-28 19:00:40|531.04|528.64|531.04|528.64|531.22|528.82|531.04|528.64|0
1627498850000|2021-07-28 19:00:50|530.85|528.45|530.85|528.45|530.85|528.45|530.67|528.27|0
1627498860000|2021-07-28 19:01:00|530.67|528.27|530.67|528.27|530.67|528.27|530.49|528.09|0
1627498880000|2021-07-28 19:01:20|530.85|528.45|530.67|528.27|530.85|528.45|530.67|528.27|0
1627498890000|2021-07-28 19:01:30|530.49|528.09|529.94|527.54|530.49|528.09|529.94|527.54|0
1627498900000|2021-07-28 19:01:40|530.13|527.73|530.13|527.73|530.13|527.73|529.94|527.54|0
1627498910000|2021-07-28 19:01:50|529.94|527.54|530.13|527.73|530.13|527.73|529.76|527.36|0
1627498920000|2021-07-28 19:02:00|530.31|527.91|530.31|527.91|530.31|527.91|530.13|527.73|0
1627498930000|2021-07-28 19:02:10|529.94|527.54|530.13|527.73|530.13|527.73|529.94|527.54|0
1627498940000|2021-07-28 19:02:20|529.94|527.54|530.31|527.91|530.31|527.91|529.94|527.54|0
1627498950000|2021-07-28 19:02:30|530.39|527.99|530.21|527.81|530.49|528.09|530.21|527.81|0
1627498960000|2021-07-28 19:02:40|530.31|527.91|530.49|528.09|530.49|528.09|530.31|527.91|0
1627498970000|2021-07-28 19:02:50|530.31|527.91|530.49|528.09|530.49|528.09|530.31|527.91|0
1627498980000|2021-07-28 19:03:00|530.31|527.91|530.39|527.99|530.39|527.99|530.31|527.91|0
1627498990000|2021-07-28 19:03:10|530.31|527.91|530.67|528.27|530.67|528.27|530.31|527.91|0
1627499000000|2021-07-28 19:03:20|530.49|528.09|530.49|528.09|530.49|528.09|530.12|527.72|0
1627499010000|2021-07-28 19:03:30|530.31|527.91|529.94|527.54|530.31|527.91|529.94|527.54|0
1627499020000|2021-07-28 19:03:40|530.12|527.72|527.94|525.54|530.12|527.72|527.94|525.54|0
1627499030000|2021-07-28 19:03:50|528.49|526.09|528.67|526.27|528.67|526.27|528.31|525.91|0
1627499040000|2021-07-28 19:04:00|528.85|526.45|528.31|525.91|528.85|526.45|528.31|525.91|0
1627499050000|2021-07-28 19:04:10|528.12|525.72|528.12|525.72|528.31|525.91|528.12|525.72|0
1627499060000|2021-07-28 19:04:20|527.94|525.54|527.76|525.36|527.94|525.54|527.4|525|0
1627499070000|2021-07-28 19:04:30|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1627499080000|2021-07-28 19:04:40|528.67|526.27|528.49|526.09|528.67|526.27|528.31|525.91|0
1627499090000|2021-07-28 19:04:50|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627499100000|2021-07-28 19:05:00|529.03|526.63|529.03|526.63|529.03|526.63|528.67|526.27|0
1627499110000|2021-07-28 19:05:10|528.85|526.45|529.03|526.63|529.21|526.81|528.85|526.45|0
1627499120000|2021-07-28 19:05:20|528.85|526.45|528.67|526.27|528.85|526.45|528.67|526.27|0
1627499130000|2021-07-28 19:05:30|528.31|525.91|528.49|526.09|528.49|526.09|528.12|525.72|0
1627499140000|2021-07-28 19:05:40|528.67|526.27|528.57|526.17|528.67|526.27|528.31|525.91|0
1627499150000|2021-07-28 19:05:50|528.31|525.91|527.94|525.54|528.31|525.91|527.94|525.54|0
1627499160000|2021-07-28 19:06:00|527.76|525.36|527.94|525.54|527.94|525.54|527.58|525.18|0
1627499170000|2021-07-28 19:06:10|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1627499180000|2021-07-28 19:06:20|527.94|525.54|527.4|525|527.94|525.54|527.4|525|0
1627499190000|2021-07-28 19:06:30|527.03|524.63|527.22|524.82|527.22|524.82|527.03|524.63|0
1627499200000|2021-07-28 19:06:40|527.03|524.63|527.22|524.82|527.22|524.82|526.85|524.45|0
1627499210000|2021-07-28 19:06:50|527.4|525|527.58|525.18|527.58|525.18|527.3|524.9|0
1627499220000|2021-07-28 19:07:00|527.94|525.54|527.94|525.54|527.94|525.54|527.94|525.54|0
1627499230000|2021-07-28 19:07:10|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1627499240000|2021-07-28 19:07:20|527.94|525.54|528.31|525.91|528.31|525.91|527.94|525.54|0
1627499250000|2021-07-28 19:07:30|528.49|526.09|528.67|526.27|528.67|526.27|528.49|526.09|0
1627499260000|2021-07-28 19:07:40|528.76|526.36|528.67|526.27|528.85|526.45|528.67|526.27|0
1627499270000|2021-07-28 19:07:50|528.85|526.45|528.49|526.09|528.85|526.45|528.49|526.09|0
1627499280000|2021-07-28 19:08:00|528.67|526.27|528.49|526.09|528.67|526.27|528.49|526.09|0
1627499290000|2021-07-28 19:08:10|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1627499300000|2021-07-28 19:08:20|528.03|525.63|527.22|524.82|528.12|525.72|527.22|524.82|0
1627499310000|2021-07-28 19:08:30|527.03|524.63|527.4|525|527.4|525|527.03|524.63|0
1627499320000|2021-07-28 19:08:40|527.58|525.18|527.22|524.82|527.58|525.18|527.22|524.82|0
1627499330000|2021-07-28 19:08:50|527.4|525|527.4|525|527.4|525|527.4|525|0
1627499340000|2021-07-28 19:09:00|527.58|525.18|527.58|525.18|527.58|525.18|527.4|525|0
1627499350000|2021-07-28 19:09:10|527.76|525.36|527.58|525.18|527.76|525.36|527.58|525.18|0
1627499360000|2021-07-28 19:09:20|527.4|525|527.94|525.54|527.94|525.54|527.4|525|0
1627499370000|2021-07-28 19:09:30|528.12|525.72|528.21|525.81|528.21|525.81|527.94|525.54|0
1627499380000|2021-07-28 19:09:40|528.3|525.9|528.49|526.09|528.57|526.17|528.3|525.9|0
1627499390000|2021-07-28 19:09:50|528.12|525.72|527.94|525.54|528.21|525.81|527.94|525.54|0
1627499400000|2021-07-28 19:10:00|528.12|525.72|527.94|525.54|528.12|525.72|527.94|525.54|0
1627499410000|2021-07-28 19:10:10|528.12|525.72|528.12|525.72|528.12|525.72|527.94|525.54|0
1627499420000|2021-07-28 19:10:20|528.3|525.9|528.49|526.09|528.49|526.09|528.3|525.9|0
1627499430000|2021-07-28 19:10:30|528.67|526.27|528.85|526.45|528.85|526.45|528.67|526.27|0
1627499440000|2021-07-28 19:10:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627499450000|2021-07-28 19:10:50|528.85|526.45|528.85|526.45|528.85|526.45|528.75|526.35|0
1627499460000|2021-07-28 19:11:00|529.03|526.63|528.67|526.27|529.03|526.63|528.67|526.27|0
1627499470000|2021-07-28 19:11:10|528.85|526.45|528.85|526.45|528.85|526.45|528.67|526.27|0
1627499480000|2021-07-28 19:11:20|528.67|526.27|528.85|526.45|528.85|526.45|528.67|526.27|0
1627499490000|2021-07-28 19:11:30|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1627499500000|2021-07-28 19:11:40|528.67|526.27|528.85|526.45|528.85|526.45|528.67|526.27|0
1627499510000|2021-07-28 19:11:50|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627499520000|2021-07-28 19:12:00|528.85|526.45|529.12|526.72|529.12|526.72|528.85|526.45|0
1627499530000|2021-07-28 19:12:10|529.21|526.81|529.21|526.81|529.39|526.99|529.21|526.81|0
1627499540000|2021-07-28 19:12:20|529.03|526.63|528.67|526.27|529.03|526.63|528.67|526.27|0
1627499550000|2021-07-28 19:12:30|528.85|526.45|528.85|526.45|529.03|526.63|528.85|526.45|0
1627499560000|2021-07-28 19:12:40|529.03|526.63|528.85|526.45|529.03|526.63|528.67|526.27|0
1627499570000|2021-07-28 19:12:50|529.03|526.63|529.21|526.81|529.21|526.81|529.03|526.63|0
1627499590000|2021-07-28 19:13:10|529.03|526.63|529.21|526.81|529.21|526.81|529.03|526.63|0
1627499600000|2021-07-28 19:13:20|529.12|526.72|528.85|526.45|529.12|526.72|528.85|526.45|0
1627499610000|2021-07-28 19:13:30|528.67|526.27|528.12|525.72|528.67|526.27|528.12|525.72|0
1627499620000|2021-07-28 19:13:40|527.76|525.36|528.48|526.08|528.48|526.08|527.76|525.36|0
1627499630000|2021-07-28 19:13:50|528.3|525.9|528.3|525.9|528.3|525.9|528.3|525.9|0
1627499640000|2021-07-28 19:14:00|528.48|526.08|528.67|526.27|528.67|526.27|528.48|526.08|0
1627499650000|2021-07-28 19:14:10|528.48|526.08|528.85|526.45|528.85|526.45|528.48|526.08|0
1627499660000|2021-07-28 19:14:20|528.67|526.27|528.48|526.08|528.67|526.27|528.48|526.08|0
1627499670000|2021-07-28 19:14:30|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1627499680000|2021-07-28 19:14:40|528.57|526.17|528.48|526.08|528.57|526.17|528.48|526.08|0
1627499690000|2021-07-28 19:14:50|528.85|526.45|529.3|526.9|529.3|526.9|528.85|526.45|0
1627499700000|2021-07-28 19:15:00|529.39|526.99|529.39|526.99|529.39|526.99|529.21|526.81|0
1627499710000|2021-07-28 19:15:10|529.76|527.36|529.39|526.99|529.76|527.36|529.39|526.99|0
1627499720000|2021-07-28 19:15:20|529.57|527.17|529.94|527.54|529.94|527.54|529.57|527.17|0
1627499730000|2021-07-28 19:15:30|530.12|527.72|530.3|527.9|530.3|527.9|529.94|527.54|0
1627499740000|2021-07-28 19:15:40|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1627499750000|2021-07-28 19:15:50|530.3|527.9|530.3|527.9|530.48|528.08|530.3|527.9|0
1627499760000|2021-07-28 19:16:00|530.48|528.08|530.3|527.9|530.48|528.08|530.12|527.72|0
1627499770000|2021-07-28 19:16:10|529.94|527.54|529.76|527.36|529.94|527.54|529.57|527.17|0
1627499780000|2021-07-28 19:16:20|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1627499790000|2021-07-28 19:16:30|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1627499800000|2021-07-28 19:16:40|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1627499810000|2021-07-28 19:16:50|529.66|527.26|529.76|527.36|529.76|527.36|529.66|527.26|0
1627499820000|2021-07-28 19:17:00|529.39|526.99|529.39|526.99|529.57|527.17|529.39|526.99|0
1627499830000|2021-07-28 19:17:10|529.57|527.17|529.76|527.36|529.76|527.36|529.57|527.17|0
1627499840000|2021-07-28 19:17:20|529.57|527.17|530.02|527.62|530.02|527.62|529.57|527.17|0
1627499850000|2021-07-28 19:17:30|530.12|527.72|530.3|527.9|530.3|527.9|530.12|527.72|0
1627499860000|2021-07-28 19:17:40|530.12|527.72|528.3|525.9|530.3|527.9|528.3|525.9|0
1627499870000|2021-07-28 19:17:50|528.48|526.08|528.48|526.08|528.48|526.08|527.94|525.54|0
1627499880000|2021-07-28 19:18:00|528.3|525.9|528.66|526.26|528.85|526.45|528.3|525.9|0
1627499890000|2021-07-28 19:18:10|528.57|526.17|528.3|525.9|528.57|526.17|527.94|525.54|0
1627499900000|2021-07-28 19:18:20|528.48|526.08|528.48|526.08|528.48|526.08|528.3|525.9|0
1627499910000|2021-07-28 19:18:30|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1627499920000|2021-07-28 19:18:40|528.66|526.26|528.75|526.35|528.85|526.45|528.66|526.26|0
1627499930000|2021-07-28 19:18:50|529.03|526.63|529.03|526.63|529.11|526.71|529.03|526.63|0
1627499940000|2021-07-28 19:19:00|529.11|526.71|529.03|526.63|529.21|526.81|529.03|526.63|0
1627499950000|2021-07-28 19:19:10|528.85|526.45|528.66|526.26|528.85|526.45|528.66|526.26|0
1627499960000|2021-07-28 19:19:20|529.03|526.63|528.66|526.26|529.03|526.63|528.66|526.26|0
1627499970000|2021-07-28 19:19:30|528.48|526.08|528.85|526.45|528.85|526.45|528.48|526.08|0
1627499980000|2021-07-28 19:19:40|528.66|526.26|528.48|526.08|528.66|526.26|528.48|526.08|0
1627499990000|2021-07-28 19:19:50|528.66|526.26|528.3|525.9|528.66|526.26|528.3|525.9|0
1627500000000|2021-07-28 19:20:00|528.48|526.08|528.66|526.26|528.66|526.26|528.48|526.08|0
1627500010000|2021-07-28 19:20:10|528.48|526.08|528.12|525.72|528.48|526.08|528.12|525.72|0
1627500020000|2021-07-28 19:20:20|527.94|525.54|527.39|524.99|527.94|525.54|527.39|524.99|0
1627500030000|2021-07-28 19:20:30|527.76|525.36|527.76|525.36|527.76|525.36|527.76|525.36|0
1627500040000|2021-07-28 19:20:40|527.57|525.17|527.03|524.63|527.57|525.17|527.03|524.63|0
1627500050000|2021-07-28 19:20:50|527.21|524.81|527.03|524.63|527.39|524.99|527.03|524.63|0
1627500060000|2021-07-28 19:21:00|527.21|524.81|527.94|525.54|527.94|525.54|527.21|524.81|0
1627500070000|2021-07-28 19:21:10|527.75|525.35|527.57|525.17|527.75|525.35|527.57|525.17|0
1627500080000|2021-07-28 19:21:20|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1627500090000|2021-07-28 19:21:30|527.94|525.54|527.75|525.35|527.94|525.54|527.75|525.35|0
1627500100000|2021-07-28 19:21:40|527.57|525.17|527.21|524.81|527.57|525.17|527.21|524.81|0
1627500110000|2021-07-28 19:21:50|527.3|524.9|527.39|524.99|527.39|524.99|527.3|524.9|0
1627500120000|2021-07-28 19:22:00|527.57|525.17|526.85|524.45|527.57|525.17|526.85|524.45|0
1627500130000|2021-07-28 19:22:10|526.48|524.08|526.67|524.27|526.67|524.27|526.3|523.9|0
1627500140000|2021-07-28 19:22:20|526.85|524.45|527.03|524.63|527.21|524.81|526.85|524.45|0
1627500150000|2021-07-28 19:22:30|527.21|524.81|526.67|524.27|527.21|524.81|526.67|524.27|0
1627500160000|2021-07-28 19:22:40|526.48|524.08|526.67|524.27|526.67|524.27|526.48|524.08|0
1627500170000|2021-07-28 19:22:50|526.48|524.08|526.3|523.9|526.48|524.08|526.3|523.9|0
1627500180000|2021-07-28 19:23:00|526.12|523.72|526.48|524.08|526.48|524.08|526.12|523.72|0
1627500190000|2021-07-28 19:23:10|526.3|523.9|526.3|523.9|526.48|524.08|526.3|523.9|0
1627500200000|2021-07-28 19:23:20|526.48|524.08|526.66|524.26|526.66|524.26|526.48|524.08|0
1627500210000|2021-07-28 19:23:30|526.48|524.08|525.94|523.54|526.48|524.08|525.94|523.54|0
1627500220000|2021-07-28 19:23:40|525.03|522.63|525.21|522.81|525.21|522.81|525.03|522.63|0
1627500230000|2021-07-28 19:23:50|525.4|523|525.4|523|525.4|523|525.4|523|0
1627500240000|2021-07-28 19:24:00|525.21|522.81|525.03|522.63|525.4|523|525.03|522.63|0
1627500250000|2021-07-28 19:24:10|525.21|522.81|525.4|523|525.4|523|525.21|522.81|0
1627500260000|2021-07-28 19:24:20|525.76|523.36|525.76|523.36|525.94|523.54|525.76|523.36|0
1627500270000|2021-07-28 19:24:30|526.12|523.72|526.11|523.71|526.3|523.9|524.85|522.45|0
1627500280000|2021-07-28 19:24:40|525.93|523.53|525.93|523.53|526.11|523.71|525.93|523.53|0
1627500290000|2021-07-28 19:24:50|526.11|523.71|526.29|523.89|526.29|523.89|526.11|523.71|0
1627500300000|2021-07-28 19:25:00|526.66|524.26|526.65|524.25|526.66|524.26|526.47|524.07|0
1627500310000|2021-07-28 19:25:10|526.84|524.44|527.02|524.62|527.02|524.62|526.84|524.44|0
1627500320000|2021-07-28 19:25:20|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1627500330000|2021-07-28 19:25:30|526.56|524.16|526.47|524.07|526.65|524.25|526.47|524.07|0
1627500340000|2021-07-28 19:25:40|526.65|524.25|526.65|524.25|526.84|524.44|526.65|524.25|0
1627500350000|2021-07-28 19:25:50|526.84|524.44|526.65|524.25|526.84|524.44|526.65|524.25|0
1627500360000|2021-07-28 19:26:00|526.47|524.07|526.47|524.07|526.47|524.07|526.29|523.89|0
1627500370000|2021-07-28 19:26:10|526.65|524.25|526.47|524.07|526.74|524.34|526.47|524.07|0
1627500380000|2021-07-28 19:26:20|526.29|523.89|526.11|523.71|526.38|523.98|526.11|523.71|0
1627500390000|2021-07-28 19:26:30|526.29|523.89|526.47|524.07|526.47|524.07|526.11|523.71|0
1627500400000|2021-07-28 19:26:40|526.65|524.25|527.2|524.8|527.2|524.8|526.65|524.25|0
1627500410000|2021-07-28 19:26:50|527.02|524.62|527.29|524.89|527.29|524.89|527.02|524.62|0
1627500420000|2021-07-28 19:27:00|527.2|524.8|527.38|524.98|527.56|525.16|527.2|524.8|0
1627500430000|2021-07-28 19:27:10|527.56|525.16|527.56|525.16|527.65|525.25|527.56|525.16|0
1627500440000|2021-07-28 19:27:20|527.74|525.34|527.38|524.98|527.74|525.34|527.38|524.98|0
1627500450000|2021-07-28 19:27:30|527.2|524.8|527.02|524.62|527.2|524.8|527.02|524.62|0
1627500460000|2021-07-28 19:27:40|526.84|524.44|527.2|524.8|527.2|524.8|526.84|524.44|0
1627500470000|2021-07-28 19:27:50|527.38|524.98|527.2|524.8|527.38|524.98|527.2|524.8|0
1627500480000|2021-07-28 19:28:00|527.38|524.98|527.38|524.98|527.38|524.98|527.2|524.8|0
1627500490000|2021-07-28 19:28:10|527.2|524.8|527.56|525.16|527.56|525.16|527.2|524.8|0
1627500500000|2021-07-28 19:28:20|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1627500510000|2021-07-28 19:28:30|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627500530000|2021-07-28 19:28:50|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627500540000|2021-07-28 19:29:00|527.38|524.98|527.56|525.16|527.74|525.34|527.38|524.98|0
1627500550000|2021-07-28 19:29:10|527.38|524.98|528.11|525.71|528.11|525.71|527.38|524.98|0
1627500570000|2021-07-28 19:29:30|527.92|525.52|527.92|525.52|527.92|525.52|527.74|525.34|0
1627500580000|2021-07-28 19:29:40|528.11|525.71|527.92|525.52|528.29|525.89|527.92|525.52|0
1627500590000|2021-07-28 19:29:50|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1627500600000|2021-07-28 19:30:00|528.19|525.79|528.11|525.71|528.47|526.07|528.11|525.71|0
1627500610000|2021-07-28 19:30:10|528.29|525.89|528.83|526.43|528.83|526.43|528.29|525.89|0
1627500620000|2021-07-28 19:30:20|529.28|526.88|529.38|526.98|529.38|526.98|529.2|526.8|0
1627500630000|2021-07-28 19:30:30|529.2|526.8|529.2|526.8|529.38|526.98|529.2|526.8|0
1627500640000|2021-07-28 19:30:40|529.01|526.61|529.2|526.8|529.2|526.8|529.01|526.61|0
1627500650000|2021-07-28 19:30:50|529.38|526.98|529.46|527.06|529.56|527.16|529.38|526.98|0
1627500660000|2021-07-28 19:31:00|529.56|527.16|529.38|526.98|529.56|527.16|529.38|526.98|0
1627500680000|2021-07-28 19:31:20|529.56|527.16|529.74|527.34|529.74|527.34|529.56|527.16|0
1627500690000|2021-07-28 19:31:30|529.56|527.16|529.65|527.25|529.65|527.25|529.38|526.98|0
1627500700000|2021-07-28 19:31:40|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1627500710000|2021-07-28 19:31:50|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1627500720000|2021-07-28 19:32:00|529.92|527.52|529.92|527.52|529.92|527.52|529.74|527.34|0
1627500730000|2021-07-28 19:32:10|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1627500740000|2021-07-28 19:32:20|529.56|527.16|530.01|527.61|530.01|527.61|529.56|527.16|0
1627500750000|2021-07-28 19:32:30|530.1|527.7|529.56|527.16|530.29|527.89|529.56|527.16|0
1627500760000|2021-07-28 19:32:40|530.1|527.7|529.74|527.34|530.1|527.7|529.74|527.34|0
1627500770000|2021-07-28 19:32:50|529.92|527.52|529.74|527.34|529.92|527.52|529.74|527.34|0
1627500780000|2021-07-28 19:33:00|529.56|527.16|529.38|526.98|529.74|527.34|529.38|526.98|0
1627500790000|2021-07-28 19:33:10|529.56|527.16|529.92|527.52|529.92|527.52|529.56|527.16|0
1627500800000|2021-07-28 19:33:20|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1627500810000|2021-07-28 19:33:30|529.38|526.98|529.38|526.98|529.38|526.98|529.38|526.98|0
1627500820000|2021-07-28 19:33:40|529.56|527.16|529.74|527.34|529.74|527.34|529.56|527.16|0
1627500830000|2021-07-28 19:33:50|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1627500840000|2021-07-28 19:34:00|529.38|526.98|529.56|527.16|529.65|527.25|529.38|526.98|0
1627500850000|2021-07-28 19:34:10|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1627500860000|2021-07-28 19:34:20|529.65|527.25|529.56|527.16|529.74|527.34|529.56|527.16|0
1627500870000|2021-07-28 19:34:30|529.38|526.98|529.19|526.79|529.38|526.98|529.19|526.79|0
1627500880000|2021-07-28 19:34:40|529.1|526.7|529.19|526.79|529.19|526.79|529.01|526.61|0
1627500890000|2021-07-28 19:34:50|529.38|526.98|529.56|527.16|529.56|527.16|529.38|526.98|0
1627500900000|2021-07-28 19:35:00|529.38|526.98|529.56|527.16|529.56|527.16|529.19|526.79|0
1627500910000|2021-07-28 19:35:10|529.46|527.06|529.56|527.16|529.64|527.24|529.46|527.06|0
1627500920000|2021-07-28 19:35:20|529.46|527.06|529.38|526.98|529.46|527.06|529.38|526.98|0
1627500930000|2021-07-28 19:35:30|529.19|526.79|529.28|526.88|529.28|526.88|529.19|526.79|0
1627500940000|2021-07-28 19:35:40|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1627500950000|2021-07-28 19:35:50|529.28|526.88|529.38|526.98|529.38|526.98|529.19|526.79|0
1627500960000|2021-07-28 19:36:00|529.56|527.16|529.64|527.24|529.64|527.24|529.56|527.16|0
1627500970000|2021-07-28 19:36:10|529.74|527.34|529.74|527.34|529.74|527.34|529.56|527.16|0
1627500980000|2021-07-28 19:36:20|529.64|527.24|529.46|527.06|529.64|527.24|529.46|527.06|0
1627500990000|2021-07-28 19:36:30|529.56|527.16|529.46|527.06|529.56|527.16|529.46|527.06|0
1627501000000|2021-07-28 19:36:40|529.56|527.16|528.83|526.43|529.56|527.16|528.83|526.43|0
1627501010000|2021-07-28 19:36:50|528.65|526.25|528.47|526.07|528.65|526.25|528.47|526.07|0
1627501020000|2021-07-28 19:37:00|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1627501030000|2021-07-28 19:37:10|528.65|526.25|529.01|526.61|529.01|526.61|528.65|526.25|0
1627501040000|2021-07-28 19:37:20|528.83|526.43|528.65|526.25|528.83|526.43|528.47|526.07|0
1627501050000|2021-07-28 19:37:30|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1627501060000|2021-07-28 19:37:40|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1627501070000|2021-07-28 19:37:50|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1627501080000|2021-07-28 19:38:00|528.1|525.7|528.1|525.7|528.1|525.7|527.92|525.52|0
1627501090000|2021-07-28 19:38:10|528.01|525.61|527.56|525.16|528.01|525.61|527.56|525.16|0
1627501100000|2021-07-28 19:38:20|527.38|524.98|527.19|524.79|527.38|524.98|527.01|524.61|0
1627501110000|2021-07-28 19:38:30|527.1|524.7|527.38|524.98|527.38|524.98|527.1|524.7|0
1627501120000|2021-07-28 19:38:40|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1627501130000|2021-07-28 19:38:50|527.92|525.52|528.28|525.88|528.28|525.88|527.74|525.34|0
1627501140000|2021-07-28 19:39:00|528.1|525.7|527.19|524.79|528.1|525.7|527.19|524.79|0
1627501150000|2021-07-28 19:39:10|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1627501160000|2021-07-28 19:39:20|527.01|524.61|527.01|524.61|527.01|524.61|526.83|524.43|0
1627501170000|2021-07-28 19:39:30|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1627501180000|2021-07-28 19:39:40|527.19|524.79|526.83|524.43|527.19|524.79|526.83|524.43|0
1627501190000|2021-07-28 19:39:50|527.01|524.61|526.65|524.25|527.01|524.61|526.65|524.25|0
1627501200000|2021-07-28 19:40:00|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627501210000|2021-07-28 19:40:10|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1627501220000|2021-07-28 19:40:20|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1627501230000|2021-07-28 19:40:30|527.37|524.97|527.01|524.61|527.37|524.97|527.01|524.61|0
1627501240000|2021-07-28 19:40:40|527.19|524.79|527.01|524.61|527.19|524.79|527.01|524.61|0
1627501250000|2021-07-28 19:40:50|527.19|524.79|527.37|524.97|527.37|524.97|527.19|524.79|0
1627501260000|2021-07-28 19:41:00|527.74|525.34|527.01|524.61|527.74|525.34|527.01|524.61|0
1627501270000|2021-07-28 19:41:10|526.83|524.43|527.74|525.34|527.74|525.34|526.83|524.43|0
1627501280000|2021-07-28 19:41:20|527.92|525.52|527.74|525.34|527.92|525.52|527.74|525.34|0
1627501290000|2021-07-28 19:41:30|527.92|525.52|528.1|525.7|528.1|525.7|527.92|525.52|0
1627501300000|2021-07-28 19:41:40|527.92|525.52|528.1|525.7|528.1|525.7|527.92|525.52|0
1627501310000|2021-07-28 19:41:50|528.28|525.88|528.1|525.7|528.28|525.88|528.1|525.7|0
1627501320000|2021-07-28 19:42:00|528.28|525.88|528.1|525.7|528.46|526.06|528.1|525.7|0
1627501330000|2021-07-28 19:42:10|527.92|525.52|527.92|525.52|528.1|525.7|527.74|525.34|0
1627501340000|2021-07-28 19:42:20|527.74|525.34|527.74|525.34|527.92|525.52|527.74|525.34|0
1627501350000|2021-07-28 19:42:30|527.82|525.42|527.92|525.52|527.92|525.52|527.82|525.42|0
1627501360000|2021-07-28 19:42:40|528.1|525.7|528.46|526.06|528.46|526.06|528.1|525.7|0
1627501370000|2021-07-28 19:42:50|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1627501380000|2021-07-28 19:43:00|528.65|526.25|528.46|526.06|528.65|526.25|528.28|525.88|0
1627501390000|2021-07-28 19:43:10|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1627501400000|2021-07-28 19:43:20|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1627501410000|2021-07-28 19:43:30|528.1|525.7|528.46|526.06|528.46|526.06|528.1|525.7|0
1627501420000|2021-07-28 19:43:40|528.65|526.25|528.83|526.43|528.83|526.43|528.55|526.15|0
1627501430000|2021-07-28 19:43:50|528.65|526.25|528.46|526.06|528.65|526.25|528.46|526.06|0
1627501440000|2021-07-28 19:44:00|528.28|525.88|528.1|525.7|528.28|525.88|527.92|525.52|0
1627501450000|2021-07-28 19:44:10|527.92|525.52|527.56|525.16|527.92|525.52|527.56|525.16|0
1627501460000|2021-07-28 19:44:20|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627501470000|2021-07-28 19:44:30|528.28|525.88|528.1|525.7|528.28|525.88|527.92|525.52|0
1627501480000|2021-07-28 19:44:40|528.28|525.88|528.83|526.43|528.83|526.43|528.28|525.88|0
1627501490000|2021-07-28 19:44:50|529.01|526.61|529.1|526.7|529.1|526.7|529.01|526.61|0
1627501500000|2021-07-28 19:45:00|529.01|526.61|528.64|526.24|529.01|526.61|528.46|526.06|0
1627501510000|2021-07-28 19:45:10|528.46|526.06|528.46|526.06|528.46|526.06|528.28|525.88|0
1627501520000|2021-07-28 19:45:20|528.1|525.7|528.28|525.88|528.28|525.88|528.1|525.7|0
1627501530000|2021-07-28 19:45:30|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1627501540000|2021-07-28 19:45:40|528.28|525.88|528.28|525.88|528.28|525.88|528.1|525.7|0
1627501550000|2021-07-28 19:45:50|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1627501560000|2021-07-28 19:46:00|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1627501570000|2021-07-28 19:46:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627501580000|2021-07-28 19:46:20|528.64|526.24|528.64|526.24|528.83|526.43|528.64|526.24|0
1627501590000|2021-07-28 19:46:30|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627501600000|2021-07-28 19:46:40|528.64|526.24|528.64|526.24|528.64|526.24|528.55|526.15|0
1627501610000|2021-07-28 19:46:50|528.46|526.06|527.92|525.52|528.46|526.06|527.92|525.52|0
1627501620000|2021-07-28 19:47:00|528.1|525.7|528.28|525.88|528.28|525.88|528.1|525.7|0
1627501630000|2021-07-28 19:47:10|528.46|526.06|528.28|525.88|528.46|526.06|528.28|525.88|0
1627501640000|2021-07-28 19:47:20|528.1|525.7|527.74|525.34|528.1|525.7|527.74|525.34|0
1627501650000|2021-07-28 19:47:30|527.55|525.15|527.74|525.34|527.82|525.42|527.55|525.15|0
1627501660000|2021-07-28 19:47:40|527.92|525.52|527.55|525.15|527.92|525.52|527.55|525.15|0
1627501670000|2021-07-28 19:47:50|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627501680000|2021-07-28 19:48:00|527.64|525.24|527.55|525.15|527.74|525.34|527.55|525.15|0
1627501690000|2021-07-28 19:48:10|527.37|524.97|527.37|524.97|527.55|525.15|527.37|524.97|0
1627501700000|2021-07-28 19:48:20|527.46|525.06|527.92|525.52|527.92|525.52|527.46|525.06|0
1627501710000|2021-07-28 19:48:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627501720000|2021-07-28 19:48:40|528.28|525.88|527.73|525.33|528.28|525.88|527.73|525.33|0
1627501730000|2021-07-28 19:48:50|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1627501740000|2021-07-28 19:49:00|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1627501750000|2021-07-28 19:49:10|527.37|524.97|527.55|525.15|527.55|525.15|527.19|524.79|0
1627501760000|2021-07-28 19:49:20|527.73|525.33|527.73|525.33|527.73|525.33|527.55|525.15|0
1627501770000|2021-07-28 19:49:30|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1627501780000|2021-07-28 19:49:40|527.55|525.15|527.73|525.33|527.73|525.33|527.55|525.15|0
1627501790000|2021-07-28 19:49:50|527.92|525.52|527.92|525.52|528.1|525.7|527.92|525.52|0
1627501800000|2021-07-28 19:50:00|527.73|525.33|527.19|524.79|527.73|525.33|527.19|524.79|0
1627501810000|2021-07-28 19:50:10|527.37|524.97|528|525.6|528|525.6|527.37|524.97|0
1627501820000|2021-07-28 19:50:20|527.92|525.52|527.55|525.15|527.92|525.52|527.55|525.15|0
1627501830000|2021-07-28 19:50:30|527.37|524.97|526.83|524.43|527.37|524.97|526.83|524.43|0
1627501840000|2021-07-28 19:50:40|527.19|524.79|527.37|524.97|527.37|524.97|527.19|524.79|0
1627501850000|2021-07-28 19:50:50|527.55|525.15|527.55|525.15|527.73|525.33|527.55|525.15|0
1627501860000|2021-07-28 19:51:00|527.37|524.97|527.64|525.24|527.64|525.24|527.37|524.97|0
1627501870000|2021-07-28 19:51:10|527.92|525.52|527.73|525.33|527.92|525.52|527.73|525.33|0
1627501880000|2021-07-28 19:51:20|527.92|525.52|527.73|525.33|527.92|525.52|527.73|525.33|0
1627501890000|2021-07-28 19:51:30|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1627501900000|2021-07-28 19:51:40|527.46|525.06|527.01|524.61|527.55|525.15|527.01|524.61|0
1627501910000|2021-07-28 19:51:50|527.19|524.79|526.83|524.43|527.19|524.79|526.83|524.43|0
1627501920000|2021-07-28 19:52:00|527.01|524.61|526.64|524.24|527.01|524.61|526.64|524.24|0
1627501930000|2021-07-28 19:52:10|526.46|524.06|526.46|524.06|526.64|524.24|526.46|524.06|0
1627501940000|2021-07-28 19:52:20|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1627501950000|2021-07-28 19:52:30|526.28|523.88|526.1|523.7|526.28|523.88|526.1|523.7|0
1627501960000|2021-07-28 19:52:40|525.92|523.52|526.1|523.7|526.1|523.7|525.92|523.52|0
1627501970000|2021-07-28 19:52:50|525.92|523.52|525.92|523.52|525.92|523.52|525.92|523.52|0
1627501980000|2021-07-28 19:53:00|526.1|523.7|526.28|523.88|526.28|523.88|525.92|523.52|0
1627501990000|2021-07-28 19:53:10|526.46|524.06|526.64|524.24|526.64|524.24|526.37|523.97|0
1627502000000|2021-07-28 19:53:20|526.83|524.43|526.64|524.24|526.83|524.43|526.55|524.15|0
1627502010000|2021-07-28 19:53:30|526.28|523.88|526.1|523.7|526.28|523.88|526.1|523.7|0
1627502020000|2021-07-28 19:53:40|526.46|524.06|526.83|524.43|526.83|524.43|526.46|524.06|0
1627502030000|2021-07-28 19:53:50|527.01|524.61|527.01|524.61|527.19|524.79|527.01|524.61|0
1627502040000|2021-07-28 19:54:00|527.19|524.79|526.83|524.43|527.19|524.79|526.83|524.43|0
1627502050000|2021-07-28 19:54:10|527.09|524.69|526.83|524.43|527.09|524.69|526.83|524.43|0
1627502060000|2021-07-28 19:54:20|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1627502070000|2021-07-28 19:54:30|526.83|524.43|527.19|524.79|527.19|524.79|526.83|524.43|0
1627502080000|2021-07-28 19:54:40|526.64|524.24|526.73|524.33|526.73|524.33|526.64|524.24|0
1627502090000|2021-07-28 19:54:50|526.82|524.42|526.28|523.88|526.82|524.42|526.28|523.88|0
1627502100000|2021-07-28 19:55:00|525.92|523.52|525.74|523.34|525.92|523.52|525.74|523.34|0
1627502110000|2021-07-28 19:55:10|525.56|523.16|525.74|523.34|525.92|523.52|525.56|523.16|0
1627502120000|2021-07-28 19:55:20|525.56|523.16|524.83|522.43|525.56|523.16|524.83|522.43|0
1627502130000|2021-07-28 19:55:30|525.01|522.61|525.1|522.7|525.19|522.79|525.01|522.61|0
1627502140000|2021-07-28 19:55:40|525.01|522.61|525.19|522.79|525.19|522.79|525.01|522.61|0
1627502150000|2021-07-28 19:55:50|525.01|522.61|525.01|522.61|525.19|522.79|524.83|522.43|0
1627502160000|2021-07-28 19:56:00|524.65|522.25|524.65|522.25|524.83|522.43|524.65|522.25|0
1627502170000|2021-07-28 19:56:10|524.47|522.07|523.74|521.34|524.47|522.07|523.74|521.34|0
1627502180000|2021-07-28 19:56:20|523.92|521.52|524.29|521.89|524.29|521.89|523.92|521.52|0
1627502190000|2021-07-28 19:56:30|524.11|521.71|524.11|521.71|524.11|521.71|523.92|521.52|0
1627502200000|2021-07-28 19:56:40|523.92|521.52|524.29|521.89|524.29|521.89|523.92|521.52|0
1627502210000|2021-07-28 19:56:50|524.19|521.79|524.29|521.89|524.29|521.89|524.19|521.79|0
1627502220000|2021-07-28 19:57:00|524.11|521.71|523.92|521.52|524.11|521.71|523.92|521.52|0
1627502230000|2021-07-28 19:57:10|523.74|521.34|523.74|521.34|524.11|521.71|523.74|521.34|0
1627502240000|2021-07-28 19:57:20|523.92|521.52|523.92|521.52|523.92|521.52|523.92|521.52|0
1627502250000|2021-07-28 19:57:30|524.1|521.7|524.47|522.07|524.47|522.07|524.1|521.7|0
1627502260000|2021-07-28 19:57:40|524.65|522.25|524.65|522.25|524.65|522.25|524.65|522.25|0
1627502270000|2021-07-28 19:57:50|524.83|522.43|524.83|522.43|525.01|522.61|524.83|522.43|0
1627502280000|2021-07-28 19:58:00|525.01|522.61|525.01|522.61|525.01|522.61|524.83|522.43|0
1627502290000|2021-07-28 19:58:10|525.19|522.79|525.55|523.15|525.74|523.34|525.19|522.79|0
1627502300000|2021-07-28 19:58:20|525.37|522.97|525.37|522.97|525.55|523.15|525.37|522.97|0
1627502310000|2021-07-28 19:58:30|525.01|522.61|524.83|522.43|525.19|522.79|524.83|522.43|0
1627502320000|2021-07-28 19:58:40|524.65|522.25|524.65|522.25|524.83|522.43|524.65|522.25|0
1627502330000|2021-07-28 19:58:50|524.83|522.43|524.47|522.07|524.83|522.43|524.47|522.07|0
1627502340000|2021-07-28 19:59:00|524.65|522.25|524.47|522.07|524.65|522.25|524.47|522.07|0
1627502350000|2021-07-28 19:59:10|524.65|522.25|524.47|522.07|524.65|522.25|524.47|522.07|0
1627502360000|2021-07-28 19:59:20|524.83|522.43|524.83|522.43|525.01|522.61|524.83|522.43|0
1627502370000|2021-07-28 19:59:30|524.65|522.25|524.29|521.89|524.65|522.25|524.29|521.89|0
1627502380000|2021-07-28 19:59:40|524.83|522.43|524.1|521.7|524.83|522.43|524.1|521.7|0
1627502390000|2021-07-28 19:59:50|523.92|521.52|522.66|520.26|523.92|521.52|522.66|520.26|0
1627502400000|2021-07-28 20:00:00|523.38|520.98|523.56|521.16|523.56|521.16|522.84|520.44|0
1627502410000|2021-07-28 20:00:10|523.02|520.62|522.84|520.44|523.02|520.62|522.29|519.89|0
1627502420000|2021-07-28 20:00:20|522.66|520.26|522.48|520.08|522.66|520.26|522.48|520.08|0
1627502430000|2021-07-28 20:00:30|522.29|519.89|521.93|519.53|522.29|519.89|521.93|519.53|0
1627502440000|2021-07-28 20:00:40|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627502450000|2021-07-28 20:00:50|522.29|519.89|521.93|519.53|522.29|519.89|521.93|519.53|0
1627502460000|2021-07-28 20:01:00|521.75|519.35|521.93|519.53|521.93|519.53|521.75|519.35|0
1627502470000|2021-07-28 20:01:10|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627502490000|2021-07-28 20:01:30|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627502500000|2021-07-28 20:01:40|521.48|519.08|521.57|519.17|521.57|519.17|521.48|519.08|0
1627502510000|2021-07-28 20:01:50|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627502520000|2021-07-28 20:02:00|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502540000|2021-07-28 20:02:20|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1627502560000|2021-07-28 20:02:40|521.93|519.53|522.66|520.26|522.66|520.26|521.93|519.53|0
1627502570000|2021-07-28 20:02:50|522.29|519.89|522.29|519.89|522.29|519.89|522.11|519.71|0
1627502580000|2021-07-28 20:03:00|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627502590000|2021-07-28 20:03:10|521.93|519.53|521.57|519.17|521.93|519.53|521.57|519.17|0
1627502600000|2021-07-28 20:03:20|521.75|519.35|521.57|519.17|521.75|519.35|521.57|519.17|0
1627502610000|2021-07-28 20:03:30|521.66|519.26|521.75|519.35|521.75|519.35|521.66|519.26|0
1627502620000|2021-07-28 20:03:40|521.57|519.17|521.57|519.17|521.75|519.35|521.57|519.17|0
1627502630000|2021-07-28 20:03:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502640000|2021-07-28 20:04:00|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627502650000|2021-07-28 20:04:10|521.75|519.35|521.75|519.35|521.75|519.35|521.57|519.17|0
1627502660000|2021-07-28 20:04:20|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627502670000|2021-07-28 20:04:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502680000|2021-07-28 20:04:40|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1627502690000|2021-07-28 20:04:50|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627502700000|2021-07-28 20:05:00|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502710000|2021-07-28 20:05:10|521.57|519.17|521.21|518.81|521.57|519.17|521.21|518.81|0
1627502730000|2021-07-28 20:05:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502740000|2021-07-28 20:05:40|521.57|519.17|521.57|519.17|521.75|519.35|521.57|519.17|0
1627502750000|2021-07-28 20:05:50|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627502760000|2021-07-28 20:06:00|521.39|518.99|521.39|518.99|521.57|519.17|521.39|518.99|0
1627502770000|2021-07-28 20:06:10|521.57|519.17|521.57|519.17|521.57|519.17|521.39|518.99|0
1627502780000|2021-07-28 20:06:20|521.39|518.99|521.93|519.53|521.93|519.53|521.39|518.99|0
1627502790000|2021-07-28 20:06:30|522.11|519.71|522.11|519.71|522.11|519.71|521.93|519.53|0
1627502800000|2021-07-28 20:06:40|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627502810000|2021-07-28 20:06:50|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627502820000|2021-07-28 20:07:00|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1627502830000|2021-07-28 20:07:10|522.11|519.71|522.29|519.89|522.29|519.89|522.11|519.71|0
1627502840000|2021-07-28 20:07:20|522.11|519.71|521.93|519.53|522.11|519.71|521.93|519.53|0
1627502850000|2021-07-28 20:07:30|522.29|519.89|522.47|520.07|522.47|520.07|522.29|519.89|0
1627502860000|2021-07-28 20:07:40|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1627502870000|2021-07-28 20:07:50|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627502880000|2021-07-28 20:08:00|521.93|519.53|522.11|519.71|522.11|519.71|521.93|519.53|0
1627502890000|2021-07-28 20:08:10|522.29|519.89|521.57|519.17|522.29|519.89|521.39|518.99|0
1627502900000|2021-07-28 20:08:20|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1627502910000|2021-07-28 20:08:30|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1627502920000|2021-07-28 20:08:40|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627502940000|2021-07-28 20:09:00|521.21|518.81|521.11|518.71|521.21|518.81|521.11|518.71|0
1627502950000|2021-07-28 20:09:10|521.03|518.63|520.85|518.45|521.03|518.63|520.85|518.45|0
1627502970000|2021-07-28 20:09:30|521.03|518.63|521.03|518.63|521.03|518.63|521.03|518.63|0
1627502980000|2021-07-28 20:09:40|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1627502990000|2021-07-28 20:09:50|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1627503000000|2021-07-28 20:10:00|520.85|518.45|520.66|518.26|520.85|518.45|520.66|518.26|0
1627503010000|2021-07-28 20:10:10|520.85|518.45|521.03|518.63|521.03|518.63|520.85|518.45|0
1627503030000|2021-07-28 20:10:30|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1627503050000|2021-07-28 20:10:50|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1627503060000|2021-07-28 20:11:00|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627503070000|2021-07-28 20:11:10|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1627503090000|2021-07-28 20:11:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627503110000|2021-07-28 20:11:50|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1627503120000|2021-07-28 20:12:00|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1627503130000|2021-07-28 20:12:10|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1627503140000|2021-07-28 20:12:20|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1627503160000|2021-07-28 20:12:40|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1627503180000|2021-07-28 20:13:00|521.75|519.35|521.75|519.35|521.75|519.35|521.57|519.17|0
1627503200000|2021-07-28 20:13:20|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627503210000|2021-07-28 20:13:30|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627503230000|2021-07-28 20:13:50|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1627503250000|2021-07-28 20:14:10|522.47|520.07|522.29|519.89|522.47|520.07|522.29|519.89|0
1627503270000|2021-07-28 20:14:30|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627503280000|2021-07-28 20:14:40|522.01|519.61|522.11|519.71|522.11|519.71|522.01|519.61|0
1627503290000|2021-07-28 20:14:50|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1627503330000|2021-07-28 20:15:30|521.58|518.78|521.77|518.97|521.77|518.97|521.58|518.78|0
1627503350000|2021-07-28 20:15:50|521.95|519.15|522.03|519.23|522.03|519.23|521.95|519.15|0
1627503360000|2021-07-28 20:16:00|522.13|519.33|522.31|519.51|522.31|519.51|522.13|519.33|0
1627503370000|2021-07-28 20:16:10|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1627503380000|2021-07-28 20:16:20|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1627503390000|2021-07-28 20:16:30|522.13|519.33|521.95|519.15|522.13|519.33|521.95|519.15|0
1627503440000|2021-07-28 20:17:20|521.76|518.96|521.85|519.05|521.85|519.05|521.76|518.96|0
1627503450000|2021-07-28 20:17:30|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503530000|2021-07-28 20:18:50|521.85|519.05|521.95|519.15|521.95|519.15|521.85|519.05|0
1627503540000|2021-07-28 20:19:00|521.94|519.14|522.13|519.33|522.13|519.33|521.94|519.14|0
1627503590000|2021-07-28 20:19:50|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1627503610000|2021-07-28 20:20:10|522.13|519.33|521.94|519.14|522.13|519.33|521.94|519.14|0
1627503620000|2021-07-28 20:20:20|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503630000|2021-07-28 20:20:30|521.58|518.78|521.94|519.14|521.94|519.14|521.58|518.78|0
1627503640000|2021-07-28 20:20:40|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503650000|2021-07-28 20:20:50|521.85|519.05|521.76|518.96|521.85|519.05|521.76|518.96|0
1627503660000|2021-07-28 20:21:00|521.94|519.14|521.76|518.96|521.94|519.14|521.76|518.96|0
1627503710000|2021-07-28 20:21:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627503750000|2021-07-28 20:22:30|522.12|519.32|522.12|519.32|522.12|519.32|521.94|519.14|0
1627503760000|2021-07-28 20:22:40|521.94|519.14|521.76|518.96|521.94|519.14|521.76|518.96|0
1627503780000|2021-07-28 20:23:00|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627503800000|2021-07-28 20:23:20|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503810000|2021-07-28 20:23:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627503820000|2021-07-28 20:23:40|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503900000|2021-07-28 20:25:00|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627503950000|2021-07-28 20:25:50|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627503980000|2021-07-28 20:26:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504010000|2021-07-28 20:26:50|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627504020000|2021-07-28 20:27:00|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504030000|2021-07-28 20:27:10|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1627504040000|2021-07-28 20:27:20|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1627504050000|2021-07-28 20:27:30|522.12|519.32|522.3|519.5|522.3|519.5|522.12|519.32|0
1627504110000|2021-07-28 20:28:30|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1627504120000|2021-07-28 20:28:40|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504130000|2021-07-28 20:28:50|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1627504170000|2021-07-28 20:29:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504210000|2021-07-28 20:30:10|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627504220000|2021-07-28 20:30:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504230000|2021-07-28 20:30:30|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627504430000|2021-07-28 20:33:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504470000|2021-07-28 20:34:30|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1627504480000|2021-07-28 20:34:40|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1627504500000|2021-07-28 20:35:00|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627504530000|2021-07-28 20:35:30|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1627504540000|2021-07-28 20:35:40|522.12|519.32|521.94|519.14|522.12|519.32|521.94|519.14|0
1627504550000|2021-07-28 20:35:50|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1627504560000|2021-07-28 20:36:00|521.94|519.14|521.76|518.96|521.94|519.14|521.76|518.96|0
1627504570000|2021-07-28 20:36:10|521.84|519.04|521.76|518.96|521.94|519.14|521.76|518.96|0
1627504580000|2021-07-28 20:36:20|521.94|519.14|521.76|518.96|521.94|519.14|521.76|518.96|0
1627504590000|2021-07-28 20:36:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1627504600000|2021-07-28 20:36:40|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1627504630000|2021-07-28 20:37:10|522.3|519.5|522.12|519.32|522.3|519.5|522.12|519.32|0
1627504640000|2021-07-28 20:37:20|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1627504660000|2021-07-28 20:37:40|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627504710000|2021-07-28 20:38:30|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1627504770000|2021-07-28 20:39:30|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627504800000|2021-07-28 20:40:00|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1627504810000|2021-07-28 20:40:10|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627504920000|2021-07-28 20:42:00|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1627505030000|2021-07-28 20:43:50|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627505430000|2021-07-28 20:50:30|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627505990000|2021-07-28 20:59:50|522.56|519.76|522.56|519.76|522.56|519.76|522.38|519.58|0
1627506000000|2021-07-28 21:00:00|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627506020000|2021-07-28 21:00:20|522.41|519.61|522.51|519.71|522.51|519.71|522.41|519.61|0
1627506140000|2021-07-28 21:02:20|522.46|519.66|522.51|519.71|522.51|519.71|522.46|519.66|0
1627506180000|2021-07-28 21:03:00|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1627506210000|2021-07-28 21:03:30|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627506220000|2021-07-28 21:03:40|522.51|519.71|522.43|519.63|522.51|519.71|522.43|519.63|0
1627506230000|2021-07-28 21:03:50|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1627506240000|2021-07-28 21:04:00|522.25|519.45|522.38|519.58|522.38|519.58|522.25|519.45|0
1627506250000|2021-07-28 21:04:10|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1627506270000|2021-07-28 21:04:30|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1627506330000|2021-07-28 21:05:30|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627506460000|2021-07-28 21:07:40|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627506480000|2021-07-28 21:08:00|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627506500000|2021-07-28 21:08:20|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627506560000|2021-07-28 21:09:20|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627506580000|2021-07-28 21:09:40|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1627506690000|2021-07-28 21:11:30|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1627506740000|2021-07-28 21:12:20|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1627506770000|2021-07-28 21:12:50|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627506810000|2021-07-28 21:13:30|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627506900000|2021-07-28 21:15:00|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627506930000|2021-07-28 21:15:30|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627506970000|2021-07-28 21:16:10|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1627507040000|2021-07-28 21:17:20|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627507160000|2021-07-28 21:19:20|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1627507170000|2021-07-28 21:19:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627507180000|2021-07-28 21:19:40|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1627507210000|2021-07-28 21:20:10|522.24|519.44|522.22|519.42|522.24|519.44|522.22|519.42|0
1627507240000|2021-07-28 21:20:40|522.24|519.44|522.35|519.55|522.35|519.55|522.24|519.44|0
1627507370000|2021-07-28 21:22:50|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627507480000|2021-07-28 21:24:40|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1627507660000|2021-07-28 21:27:40|522.29|519.49|522.32|519.52|522.32|519.52|522.29|519.49|0
1627507670000|2021-07-28 21:27:50|522.34|519.54|522.27|519.47|522.34|519.54|522.27|519.47|0
1627507700000|2021-07-28 21:28:20|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627507740000|2021-07-28 21:29:00|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627507790000|2021-07-28 21:29:50|522.26|519.46|522.29|519.49|522.29|519.49|522.26|519.46|0
1627507810000|2021-07-28 21:30:10|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627507820000|2021-07-28 21:30:20|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627507870000|2021-07-28 21:31:10|522.08|519.28|522.23|519.43|522.23|519.43|522.08|519.28|0
1627507880000|2021-07-28 21:31:20|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627507900000|2021-07-28 21:31:40|522.23|519.43|522.26|519.46|522.26|519.46|522.23|519.43|0
1627507920000|2021-07-28 21:32:00|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1627507990000|2021-07-28 21:33:10|522.26|519.46|522.08|519.28|522.26|519.46|522.08|519.28|0
1627508020000|2021-07-28 21:33:40|522.07|519.27|522.07|519.27|522.07|519.27|522.07|519.27|0
1627508030000|2021-07-28 21:33:50|522.23|519.43|522.26|519.46|522.26|519.46|522.23|519.43|0
1627508140000|2021-07-28 21:35:40|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627508300000|2021-07-28 21:38:20|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1627508330000|2021-07-28 21:38:50|522.28|519.48|522.31|519.51|522.31|519.51|522.28|519.48|0
1627508370000|2021-07-28 21:39:30|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1627508590000|2021-07-28 21:43:10|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627508650000|2021-07-28 21:44:10|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627508670000|2021-07-28 21:44:30|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1627508890000|2021-07-28 21:48:10|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627508900000|2021-07-28 21:48:20|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627508980000|2021-07-28 21:49:40|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627508990000|2021-07-28 21:49:50|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1627509020000|2021-07-28 21:50:20|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627509200000|2021-07-28 21:53:20|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627509230000|2021-07-28 21:53:50|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1627509490000|2021-07-28 21:58:10|522.69|519.89|522.69|519.89|522.69|519.89|522.69|519.89|0
1627509600000|2021-07-28 22:00:00|523.26|520.46|522.9|520.1|523.26|520.46|522.9|520.1|0
1627509610000|2021-07-28 22:00:10|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627509620000|2021-07-28 22:00:20|522.72|519.92|522.81|520.01|522.81|520.01|522.72|519.92|0
1627509630000|2021-07-28 22:00:30|522.72|519.92|522.9|520.1|522.99|520.19|522.72|519.92|0
1627509640000|2021-07-28 22:00:40|522.72|519.92|522.53|519.73|522.81|520.01|522.53|519.73|0
1627509650000|2021-07-28 22:00:50|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627509660000|2021-07-28 22:01:00|522.45|519.65|522.81|520.01|522.81|520.01|522.45|519.65|0
1627509670000|2021-07-28 22:01:10|522.9|520.1|522.63|519.83|522.9|520.1|522.63|519.83|0
1627509680000|2021-07-28 22:01:20|522.72|519.92|522.45|519.65|522.72|519.92|522.45|519.65|0
1627509690000|2021-07-28 22:01:30|522.53|519.73|522.45|519.65|522.63|519.83|522.45|519.65|0
1627509700000|2021-07-28 22:01:40|522.63|519.83|523.08|520.28|523.08|520.28|522.63|519.83|0
1627509710000|2021-07-28 22:01:50|522.99|520.19|522.81|520.01|523.17|520.37|522.81|520.01|0
1627509720000|2021-07-28 22:02:00|522.71|519.91|522.71|519.91|522.71|519.91|522.71|519.91|0
1627509730000|2021-07-28 22:02:10|522.63|519.83|522.53|519.73|522.63|519.83|522.53|519.73|0
1627509740000|2021-07-28 22:02:20|522.63|519.83|522.63|519.83|522.63|519.83|522.53|519.73|0
1627509750000|2021-07-28 22:02:30|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1627509770000|2021-07-28 22:02:50|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627509820000|2021-07-28 22:03:40|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1627509830000|2021-07-28 22:03:50|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627509840000|2021-07-28 22:04:00|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1627509860000|2021-07-28 22:04:20|522.99|520.19|522.63|519.83|522.99|520.19|522.63|519.83|0
1627509890000|2021-07-28 22:04:50|522.71|519.91|522.81|520.01|522.81|520.01|522.71|519.91|0
1627509900000|2021-07-28 22:05:00|522.89|520.09|522.99|520.19|522.99|520.19|522.89|520.09|0
1627509950000|2021-07-28 22:05:50|523.17|520.37|523.35|520.55|523.35|520.55|523.17|520.37|0
1627509960000|2021-07-28 22:06:00|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1627509970000|2021-07-28 22:06:10|522.99|520.19|523.17|520.37|523.17|520.37|522.99|520.19|0
1627509980000|2021-07-28 22:06:20|523.07|520.27|523.17|520.37|523.17|520.37|523.07|520.27|0
1627509990000|2021-07-28 22:06:30|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1627510000000|2021-07-28 22:06:40|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1627510010000|2021-07-28 22:06:50|522.99|520.19|523.17|520.37|523.17|520.37|522.99|520.19|0
1627510030000|2021-07-28 22:07:10|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1627510040000|2021-07-28 22:07:20|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1627510070000|2021-07-28 22:07:50|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1627510080000|2021-07-28 22:08:00|523.26|520.46|523.35|520.55|523.35|520.55|523.26|520.46|0
1627510100000|2021-07-28 22:08:20|523.53|520.73|523.35|520.55|523.53|520.73|523.35|520.55|0
1627510160000|2021-07-28 22:09:20|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1627510170000|2021-07-28 22:09:30|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1627510200000|2021-07-28 22:10:00|523.44|520.64|523.35|520.55|523.53|520.73|523.35|520.55|0
1627510270000|2021-07-28 22:11:10|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1627510330000|2021-07-28 22:12:10|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1627510360000|2021-07-28 22:12:40|523.8|521|523.71|520.91|523.8|521|523.71|520.91|0
1627510370000|2021-07-28 22:12:50|523.8|521|523.89|521.09|523.89|521.09|523.8|521|0
1627510400000|2021-07-28 22:13:20|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1627510420000|2021-07-28 22:13:40|523.8|521|523.71|520.91|523.8|521|523.71|520.91|0
1627510430000|2021-07-28 22:13:50|523.8|521|523.89|521.09|523.89|521.09|523.71|520.91|0
1627510440000|2021-07-28 22:14:00|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1627510450000|2021-07-28 22:14:10|523.61|520.81|523.71|520.91|523.71|520.91|523.61|520.81|0
1627510470000|2021-07-28 22:14:30|523.53|520.73|523.53|520.73|523.71|520.91|523.53|520.73|0
1627510480000|2021-07-28 22:14:40|523.71|520.91|523.53|520.73|523.71|520.91|523.53|520.73|0
1627510530000|2021-07-28 22:15:30|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1627510540000|2021-07-28 22:15:40|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1627510560000|2021-07-28 22:16:00|523.61|520.81|523.53|520.73|523.61|520.81|523.53|520.73|0
1627510620000|2021-07-28 22:17:00|523.71|520.91|523.53|520.73|523.71|520.91|523.53|520.73|0
1627510750000|2021-07-28 22:19:10|523.34|520.54|523.16|520.36|523.34|520.54|523.16|520.36|0
1627510760000|2021-07-28 22:19:20|523.07|520.27|522.98|520.18|523.07|520.27|522.98|520.18|0
1627510780000|2021-07-28 22:19:40|523.07|520.27|522.98|520.18|523.07|520.27|522.98|520.18|0
1627510850000|2021-07-28 22:20:50|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627510860000|2021-07-28 22:21:00|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1627510880000|2021-07-28 22:21:20|523.16|520.36|523.16|520.36|523.34|520.54|523.16|520.36|0
1627510900000|2021-07-28 22:21:40|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1627510920000|2021-07-28 22:22:00|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627510930000|2021-07-28 22:22:10|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1627510960000|2021-07-28 22:22:40|522.8|520|522.8|520|522.8|520|522.8|520|0
1627510970000|2021-07-28 22:22:50|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1627511020000|2021-07-28 22:23:40|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627511080000|2021-07-28 22:24:40|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1627511110000|2021-07-28 22:25:10|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1627511120000|2021-07-28 22:25:20|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1627511130000|2021-07-28 22:25:30|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1627511150000|2021-07-28 22:25:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1627511200000|2021-07-28 22:26:40|523.88|521.08|523.7|520.9|523.88|521.08|523.7|520.9|0
1627511210000|2021-07-28 22:26:50|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1627511220000|2021-07-28 22:27:00|523.7|520.9|523.88|521.08|523.88|521.08|523.7|520.9|0
1627511250000|2021-07-28 22:27:30|523.97|521.17|523.88|521.08|523.97|521.17|523.88|521.08|0
1627511260000|2021-07-28 22:27:40|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1627511270000|2021-07-28 22:27:50|524.25|521.45|524.07|521.27|524.25|521.45|524.07|521.27|0
1627511280000|2021-07-28 22:28:00|524.25|521.45|524.07|521.27|524.25|521.45|524.07|521.27|0
1627511340000|2021-07-28 22:29:00|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1627511360000|2021-07-28 22:29:20|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1627511380000|2021-07-28 22:29:40|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1627511400000|2021-07-28 22:30:00|523.88|521.08|523.7|520.9|523.88|521.08|523.7|520.9|0
1627511430000|2021-07-28 22:30:30|523.61|520.81|523.52|520.72|523.61|520.81|523.52|520.72|0
1627511450000|2021-07-28 22:30:50|523.43|520.63|523.34|520.54|523.52|520.72|523.34|520.54|0
1627511460000|2021-07-28 22:31:00|523.52|520.72|523.34|520.54|523.7|520.9|523.34|520.54|0
1627511470000|2021-07-28 22:31:10|523.43|520.63|523.52|520.72|523.52|520.72|523.43|520.63|0
1627511520000|2021-07-28 22:32:00|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1627511530000|2021-07-28 22:32:10|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627511550000|2021-07-28 22:32:30|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1627511570000|2021-07-28 22:32:50|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627511580000|2021-07-28 22:33:00|523.06|520.26|522.8|520|523.06|520.26|522.8|520|0
1627511610000|2021-07-28 22:33:30|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1627511620000|2021-07-28 22:33:40|522.8|520|522.8|520|522.8|520|522.62|519.82|0
1627511630000|2021-07-28 22:33:50|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627511690000|2021-07-28 22:34:50|522.52|519.72|522.43|519.63|522.52|519.72|522.43|519.63|0
1627511700000|2021-07-28 22:35:00|522.8|520|522.62|519.82|522.8|520|522.62|519.82|0
1627511710000|2021-07-28 22:35:10|522.8|520|522.8|520|522.98|520.18|522.8|520|0
1627511720000|2021-07-28 22:35:20|522.98|520.18|522.7|519.9|522.98|520.18|522.62|519.82|0
1627511730000|2021-07-28 22:35:30|522.62|519.82|522.61|519.81|522.62|519.82|522.61|519.81|0
1627511770000|2021-07-28 22:36:10|522.52|519.72|522.61|519.81|522.61|519.81|522.52|519.72|0
1627511800000|2021-07-28 22:36:40|522.43|519.63|522.7|519.9|522.7|519.9|522.43|519.63|0
1627511810000|2021-07-28 22:36:50|522.8|520|522.61|519.81|522.8|520|522.61|519.81|0
1627511820000|2021-07-28 22:37:00|522.7|519.9|522.8|520|522.8|520|522.7|519.9|0
1627511850000|2021-07-28 22:37:30|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1627511860000|2021-07-28 22:37:40|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627511880000|2021-07-28 22:38:00|522.88|520.08|522.98|520.18|522.98|520.18|522.88|520.08|0
1627511890000|2021-07-28 22:38:10|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627511930000|2021-07-28 22:38:50|522.7|519.9|522.61|519.81|522.7|519.9|522.61|519.81|0
1627511940000|2021-07-28 22:39:00|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1627511950000|2021-07-28 22:39:10|522.52|519.72|522.43|519.63|522.52|519.72|522.43|519.63|0
1627512030000|2021-07-28 22:40:30|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1627512040000|2021-07-28 22:40:40|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1627512060000|2021-07-28 22:41:00|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1627512080000|2021-07-28 22:41:20|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1627512120000|2021-07-28 22:42:00|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512140000|2021-07-28 22:42:20|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1627512150000|2021-07-28 22:42:30|522.25|519.45|522.25|519.45|522.34|519.54|522.25|519.45|0
1627512210000|2021-07-28 22:43:30|522.07|519.27|522.07|519.27|522.07|519.27|522.07|519.27|0
1627512230000|2021-07-28 22:43:50|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1627512240000|2021-07-28 22:44:00|522.34|519.54|522.25|519.45|522.34|519.54|522.25|519.45|0
1627512260000|2021-07-28 22:44:20|522.43|519.63|522.25|519.45|522.43|519.63|522.25|519.45|0
1627512270000|2021-07-28 22:44:30|522.43|519.63|522.34|519.54|522.43|519.63|522.34|519.54|0
1627512280000|2021-07-28 22:44:40|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1627512300000|2021-07-28 22:45:00|522.16|519.36|522.25|519.45|522.25|519.45|522.16|519.36|0
1627512320000|2021-07-28 22:45:20|522.07|519.27|522.25|519.45|522.25|519.45|522.07|519.27|0
1627512330000|2021-07-28 22:45:30|522.16|519.36|522.25|519.45|522.25|519.45|522.07|519.27|0
1627512350000|2021-07-28 22:45:50|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512360000|2021-07-28 22:46:00|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1627512370000|2021-07-28 22:46:10|522.25|519.45|522.43|519.63|522.43|519.63|522.25|519.45|0
1627512380000|2021-07-28 22:46:20|522.34|519.54|522.43|519.63|522.43|519.63|522.34|519.54|0
1627512390000|2021-07-28 22:46:30|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1627512400000|2021-07-28 22:46:40|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512410000|2021-07-28 22:46:50|522.25|519.45|522.43|519.63|522.43|519.63|522.25|519.45|0
1627512480000|2021-07-28 22:48:00|522.25|519.45|522.43|519.63|522.43|519.63|522.25|519.45|0
1627512520000|2021-07-28 22:48:40|522.34|519.54|522.43|519.63|522.43|519.63|522.34|519.54|0
1627512530000|2021-07-28 22:48:50|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1627512540000|2021-07-28 22:49:00|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512590000|2021-07-28 22:49:50|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1627512600000|2021-07-28 22:50:00|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512700000|2021-07-28 22:51:40|522.61|519.81|522.61|519.81|522.79|519.99|522.61|519.81|0
1627512710000|2021-07-28 22:51:50|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627512720000|2021-07-28 22:52:00|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1627512730000|2021-07-28 22:52:10|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627512750000|2021-07-28 22:52:30|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1627512800000|2021-07-28 22:53:20|522.43|519.63|522.61|519.81|522.61|519.81|522.43|519.63|0
1627512810000|2021-07-28 22:53:30|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627512840000|2021-07-28 22:54:00|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1627513000000|2021-07-28 22:56:40|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627513020000|2021-07-28 22:57:00|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1627513030000|2021-07-28 22:57:10|523.06|520.26|523.15|520.35|523.15|520.35|522.97|520.17|0
1627513080000|2021-07-28 22:58:00|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1627513150000|2021-07-28 22:59:10|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1627513160000|2021-07-28 22:59:20|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1627513210000|2021-07-28 23:00:10|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1627513240000|2021-07-28 23:00:40|523.15|520.35|523.05|520.25|523.15|520.35|523.05|520.25|0
1627513250000|2021-07-28 23:00:50|523.15|520.35|522.97|520.17|523.15|520.35|522.97|520.17|0
1627513290000|2021-07-28 23:01:30|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1627513340000|2021-07-28 23:02:20|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627513360000|2021-07-28 23:02:40|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627513380000|2021-07-28 23:03:00|522.24|519.44|522.42|519.62|522.42|519.62|522.24|519.44|0
1627513390000|2021-07-28 23:03:10|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627513440000|2021-07-28 23:04:00|522.51|519.71|522.6|519.8|522.6|519.8|522.51|519.71|0
1627513450000|2021-07-28 23:04:10|522.51|519.71|522.6|519.8|522.6|519.8|522.51|519.71|0
1627513460000|2021-07-28 23:04:20|522.51|519.71|522.6|519.8|522.6|519.8|522.42|519.62|0
1627513470000|2021-07-28 23:04:30|522.51|519.71|522.24|519.44|522.51|519.71|522.24|519.44|0
1627513480000|2021-07-28 23:04:40|522.06|519.26|522.06|519.26|522.06|519.26|522.06|519.26|0
1627513500000|2021-07-28 23:05:00|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627513520000|2021-07-28 23:05:20|522.42|519.62|522.6|519.8|522.6|519.8|522.42|519.62|0
1627513530000|2021-07-28 23:05:30|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627513540000|2021-07-28 23:05:40|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1627513560000|2021-07-28 23:06:00|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627513570000|2021-07-28 23:06:10|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627513590000|2021-07-28 23:06:30|522.6|519.8|522.69|519.89|522.69|519.89|522.6|519.8|0
1627513600000|2021-07-28 23:06:40|522.78|519.98|522.42|519.62|522.78|519.98|522.42|519.62|0
1627513610000|2021-07-28 23:06:50|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627513620000|2021-07-28 23:07:00|522.51|519.71|522.51|519.71|522.51|519.71|522.51|519.71|0
1627513630000|2021-07-28 23:07:10|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1627513660000|2021-07-28 23:07:40|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627513680000|2021-07-28 23:08:00|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627513690000|2021-07-28 23:08:10|522.51|519.71|522.6|519.8|522.6|519.8|522.51|519.71|0
1627513700000|2021-07-28 23:08:20|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627513710000|2021-07-28 23:08:30|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627513720000|2021-07-28 23:08:40|522.78|519.98|522.78|519.98|522.78|519.98|522.78|519.98|0
1627513740000|2021-07-28 23:09:00|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627513790000|2021-07-28 23:09:50|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627513810000|2021-07-28 23:10:10|522.24|519.44|521.88|519.08|522.24|519.44|521.88|519.08|0
1627513860000|2021-07-28 23:11:00|521.7|518.9|521.88|519.08|521.88|519.08|521.7|518.9|0
1627513870000|2021-07-28 23:11:10|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627513910000|2021-07-28 23:11:50|521.6|518.8|521.34|518.54|521.6|518.8|521.34|518.54|0
1627513930000|2021-07-28 23:12:10|521.7|518.9|521.88|519.08|521.88|519.08|521.52|518.72|0
1627513980000|2021-07-28 23:13:00|521.7|518.9|521.88|519.08|521.88|519.08|521.7|518.9|0
1627514040000|2021-07-28 23:14:00|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627514060000|2021-07-28 23:14:20|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1627514080000|2021-07-28 23:14:40|521.7|518.9|521.52|518.72|521.7|518.9|521.52|518.72|0
1627514100000|2021-07-28 23:15:00|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627514120000|2021-07-28 23:15:20|521.6|518.8|521.7|518.9|521.7|518.9|521.6|518.8|0
1627514160000|2021-07-28 23:16:00|521.51|518.71|521.6|518.8|521.7|518.9|521.51|518.71|0
1627514170000|2021-07-28 23:16:10|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1627514180000|2021-07-28 23:16:20|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1627514200000|2021-07-28 23:16:40|521.7|518.9|521.51|518.71|521.7|518.9|521.51|518.71|0
1627514210000|2021-07-28 23:16:50|521.7|518.9|521.51|518.71|521.7|518.9|521.51|518.71|0
1627514220000|2021-07-28 23:17:00|521.69|518.89|521.69|518.89|521.69|518.89|521.69|518.89|0
1627514240000|2021-07-28 23:17:20|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1627514330000|2021-07-28 23:18:50|521.87|519.07|521.69|518.89|521.87|519.07|521.69|518.89|0
1627514370000|2021-07-28 23:19:30|521.87|519.07|521.87|519.07|521.87|519.07|521.87|519.07|0
1627514430000|2021-07-28 23:20:30|522.06|519.26|522.06|519.26|522.06|519.26|522.06|519.26|0
1627514450000|2021-07-28 23:20:50|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1627514460000|2021-07-28 23:21:00|521.87|519.07|521.87|519.07|521.87|519.07|521.87|519.07|0
1627514470000|2021-07-28 23:21:10|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1627514490000|2021-07-28 23:21:30|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1627514510000|2021-07-28 23:21:50|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627514520000|2021-07-28 23:22:00|522.24|519.44|522.24|519.44|522.32|519.52|522.24|519.44|0
1627514540000|2021-07-28 23:22:20|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1627514570000|2021-07-28 23:22:50|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627514580000|2021-07-28 23:23:00|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1627514590000|2021-07-28 23:23:10|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1627514610000|2021-07-28 23:23:30|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627514630000|2021-07-28 23:23:50|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1627514640000|2021-07-28 23:24:00|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1627514670000|2021-07-28 23:24:30|522.78|519.98|522.6|519.8|522.78|519.98|522.6|519.8|0
1627514690000|2021-07-28 23:24:50|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1627514750000|2021-07-28 23:25:50|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627514780000|2021-07-28 23:26:20|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1627514790000|2021-07-28 23:26:30|522.6|519.8|522.41|519.61|522.6|519.8|522.41|519.61|0
1627514800000|2021-07-28 23:26:40|522.6|519.8|522.41|519.61|522.6|519.8|522.41|519.61|0
1627514810000|2021-07-28 23:26:50|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1627514820000|2021-07-28 23:27:00|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1627514890000|2021-07-28 23:28:10|522.5|519.7|522.59|519.79|522.59|519.79|522.5|519.7|0
1627514960000|2021-07-28 23:29:20|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1627515020000|2021-07-28 23:30:20|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1627515060000|2021-07-28 23:31:00|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1627515080000|2021-07-28 23:31:20|522.59|519.79|522.5|519.7|522.59|519.79|522.5|519.7|0
1627515090000|2021-07-28 23:31:30|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1627515110000|2021-07-28 23:31:50|522.41|519.61|522.59|519.79|522.59|519.79|522.41|519.61|0
1627515120000|2021-07-28 23:32:00|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1627515130000|2021-07-28 23:32:10|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1627515160000|2021-07-28 23:32:40|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1627515200000|2021-07-28 23:33:20|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1627515210000|2021-07-28 23:33:30|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1627515230000|2021-07-28 23:33:50|523.13|520.33|523.13|520.33|523.13|520.33|523.04|520.24|0
1627515240000|2021-07-28 23:34:00|523.04|520.24|522.95|520.15|523.04|520.24|522.95|520.15|0
1627515250000|2021-07-28 23:34:10|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1627515280000|2021-07-28 23:34:40|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1627515290000|2021-07-28 23:34:50|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1627515300000|2021-07-28 23:35:00|522.95|520.15|523.04|520.24|523.04|520.24|522.95|520.15|0
1627515310000|2021-07-28 23:35:10|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1627515350000|2021-07-28 23:35:50|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1627515360000|2021-07-28 23:36:00|522.68|519.88|522.77|519.97|522.77|519.97|522.68|519.88|0
1627515400000|2021-07-28 23:36:40|522.68|519.88|522.59|519.79|522.68|519.88|522.59|519.79|0
1627515410000|2021-07-28 23:36:50|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1627515460000|2021-07-28 23:37:40|522.95|520.15|523.13|520.33|523.13|520.33|522.95|520.15|0
1627515470000|2021-07-28 23:37:50|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627515480000|2021-07-28 23:38:00|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1627515490000|2021-07-28 23:38:10|522.95|520.15|523.13|520.33|523.13|520.33|522.95|520.15|0
1627515500000|2021-07-28 23:38:20|522.95|520.15|523.13|520.33|523.13|520.33|522.95|520.15|0
1627515530000|2021-07-28 23:38:50|523.31|520.51|523.13|520.33|523.31|520.51|523.13|520.33|0
1627515590000|2021-07-28 23:39:50|522.95|520.15|523.04|520.24|523.13|520.33|522.95|520.15|0
1627515600000|2021-07-28 23:40:00|522.95|520.15|522.95|520.15|523.04|520.24|522.95|520.15|0
1627515640000|2021-07-28 23:40:40|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1627515650000|2021-07-28 23:40:50|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1627515660000|2021-07-28 23:41:00|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1627515700000|2021-07-28 23:41:40|522.95|520.15|523.13|520.33|523.13|520.33|522.95|520.15|0
1627515730000|2021-07-28 23:42:10|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627515840000|2021-07-28 23:44:00|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627515870000|2021-07-28 23:44:30|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627515890000|2021-07-28 23:44:50|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627515900000|2021-07-28 23:45:00|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627515920000|2021-07-28 23:45:20|523.49|520.69|523.67|520.87|523.67|520.87|523.49|520.69|0
1627515960000|2021-07-28 23:46:00|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627515980000|2021-07-28 23:46:20|523.67|520.87|523.85|521.05|523.85|521.05|523.67|520.87|0
1627515990000|2021-07-28 23:46:30|523.67|520.87|523.85|521.05|523.85|521.05|523.67|520.87|0
1627516000000|2021-07-28 23:46:40|523.67|520.87|523.67|520.87|523.85|521.05|523.67|520.87|0
1627516050000|2021-07-28 23:47:30|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516080000|2021-07-28 23:48:00|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1627516090000|2021-07-28 23:48:10|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516120000|2021-07-28 23:48:40|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627516200000|2021-07-28 23:50:00|523.13|520.33|523.22|520.42|523.31|520.51|523.13|520.33|0
1627516210000|2021-07-28 23:50:10|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627516260000|2021-07-28 23:51:00|523.4|520.6|523.49|520.69|523.49|520.69|523.4|520.6|0
1627516290000|2021-07-28 23:51:30|523.85|521.05|524.03|521.23|524.03|521.23|523.85|521.05|0
1627516300000|2021-07-28 23:51:40|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627516310000|2021-07-28 23:51:50|523.94|521.14|524.03|521.23|524.03|521.23|523.94|521.14|0
1627516320000|2021-07-28 23:52:00|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627516400000|2021-07-28 23:53:20|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627516410000|2021-07-28 23:53:30|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516460000|2021-07-28 23:54:20|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627516470000|2021-07-28 23:54:30|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516490000|2021-07-28 23:54:50|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627516570000|2021-07-28 23:56:10|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516590000|2021-07-28 23:56:30|523.39|520.59|523.31|520.51|523.49|520.69|523.31|520.51|0
1627516600000|2021-07-28 23:56:40|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1627516610000|2021-07-28 23:56:50|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516620000|2021-07-28 23:57:00|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627516660000|2021-07-28 23:57:40|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627516670000|2021-07-28 23:57:50|523.67|520.87|523.67|520.87|523.67|520.87|523.67|520.87|0
1627516680000|2021-07-28 23:58:00|523.76|520.96|523.85|521.05|523.85|521.05|523.76|520.96|0
1627516720000|2021-07-28 23:58:40|524.03|521.23|523.94|521.14|524.03|521.23|523.94|521.14|0
1627516730000|2021-07-28 23:58:50|523.85|521.05|524.03|521.23|524.03|521.23|523.85|521.05|0
1627516740000|2021-07-28 23:59:00|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627516770000|2021-07-28 23:59:30|523.94|521.14|523.85|521.05|524.03|521.23|523.85|521.05|0
1627516780000|2021-07-28 23:59:40|523.94|521.14|523.85|521.05|523.94|521.14|523.85|521.05|0
1627516790000|2021-07-28 23:59:50|523.94|521.14|524.03|521.23|524.03|521.23|523.94|521.14|0
1627516800000|2021-07-29 00:00:00|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627516810000|2021-07-29 00:00:10|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516820000|2021-07-29 00:00:20|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1627516830000|2021-07-29 00:00:30|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1627516840000|2021-07-29 00:00:40|523.57|520.77|523.85|521.05|523.85|521.05|523.57|520.77|0
1627516850000|2021-07-29 00:00:50|524.03|521.23|524.03|521.23|524.03|521.23|524.03|521.23|0
1627516860000|2021-07-29 00:01:00|524.21|521.41|523.85|521.05|524.21|521.41|523.85|521.05|0
1627516870000|2021-07-29 00:01:10|523.67|520.87|523.49|520.69|523.67|520.87|523.49|520.69|0
1627516890000|2021-07-29 00:01:30|523.31|520.51|523.12|520.32|523.31|520.51|523.12|520.32|0
1627516900000|2021-07-29 00:01:40|523.31|520.51|523.3|520.5|523.31|520.51|523.3|520.5|0
1627516920000|2021-07-29 00:02:00|523.49|520.69|523.49|520.69|523.67|520.87|523.49|520.69|0
1627516930000|2021-07-29 00:02:10|523.67|520.87|523.49|520.69|523.67|520.87|523.49|520.69|0
1627516940000|2021-07-29 00:02:20|523.67|520.87|523.39|520.59|523.67|520.87|523.39|520.59|0
1627516950000|2021-07-29 00:02:30|523.49|520.69|523.49|520.69|523.49|520.69|523.3|520.5|0
1627516960000|2021-07-29 00:02:40|523.3|520.5|523.21|520.41|523.3|520.5|523.12|520.32|0
1627516970000|2021-07-29 00:02:50|523.3|520.5|523.12|520.32|523.3|520.5|523.12|520.32|0
1627516980000|2021-07-29 00:03:00|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1627516990000|2021-07-29 00:03:10|522.76|519.96|522.76|519.96|522.76|519.96|522.58|519.78|0
1627517000000|2021-07-29 00:03:20|522.67|519.87|522.4|519.6|522.67|519.87|522.4|519.6|0
1627517010000|2021-07-29 00:03:30|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1627517020000|2021-07-29 00:03:40|522.4|519.6|522.4|519.6|522.58|519.78|522.4|519.6|0
1627517030000|2021-07-29 00:03:50|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1627517040000|2021-07-29 00:04:00|522.04|519.24|522.22|519.42|522.22|519.42|522.04|519.24|0
1627517050000|2021-07-29 00:04:10|522.04|519.24|522.12|519.32|522.12|519.32|522.04|519.24|0
1627517060000|2021-07-29 00:04:20|522.22|519.42|522.04|519.24|522.22|519.42|521.94|519.14|0
1627517090000|2021-07-29 00:04:50|522.22|519.42|522.4|519.6|522.4|519.6|522.22|519.42|0
1627517100000|2021-07-29 00:05:00|522.31|519.51|522.04|519.24|522.31|519.51|522.04|519.24|0
1627517110000|2021-07-29 00:05:10|522.22|519.42|522.04|519.24|522.22|519.42|522.04|519.24|0
1627517120000|2021-07-29 00:05:20|521.86|519.06|522.04|519.24|522.04|519.24|521.86|519.06|0
1627517130000|2021-07-29 00:05:30|521.94|519.14|521.86|519.06|522.04|519.24|521.86|519.06|0
1627517140000|2021-07-29 00:05:40|521.68|518.88|521.5|518.7|521.68|518.88|521.5|518.7|0
1627517160000|2021-07-29 00:06:00|521.58|518.78|521.68|518.88|521.68|518.88|521.58|518.78|0
1627517170000|2021-07-29 00:06:10|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1627517180000|2021-07-29 00:06:20|521.76|518.96|521.86|519.06|521.86|519.06|521.76|518.96|0
1627517190000|2021-07-29 00:06:30|522.04|519.24|522.04|519.24|522.04|519.24|522.04|519.24|0
1627517200000|2021-07-29 00:06:40|521.86|519.06|522.22|519.42|522.22|519.42|521.86|519.06|0
1627517210000|2021-07-29 00:06:50|522.04|519.24|522.04|519.24|522.04|519.24|522.04|519.24|0
1627517220000|2021-07-29 00:07:00|521.94|519.14|521.94|519.14|521.94|519.14|521.86|519.06|0
1627517230000|2021-07-29 00:07:10|521.86|519.06|522.04|519.24|522.04|519.24|521.86|519.06|0
1627517240000|2021-07-29 00:07:20|521.94|519.14|522.04|519.24|522.04|519.24|521.86|519.06|0
1627517250000|2021-07-29 00:07:30|521.86|519.06|522.04|519.24|522.04|519.24|521.86|519.06|0
1627517260000|2021-07-29 00:07:40|521.86|519.06|521.86|519.06|522.04|519.24|521.86|519.06|0
1627517270000|2021-07-29 00:07:50|522.04|519.24|522.04|519.24|522.04|519.24|522.04|519.24|0
1627517280000|2021-07-29 00:08:00|521.94|519.14|521.86|519.06|521.94|519.14|521.86|519.06|0
1627517340000|2021-07-29 00:09:00|521.94|519.14|521.86|519.06|522.04|519.24|521.86|519.06|0
1627517350000|2021-07-29 00:09:10|521.76|518.96|521.67|518.87|521.76|518.96|521.67|518.87|0
1627517360000|2021-07-29 00:09:20|521.49|518.69|521.13|518.33|521.49|518.69|521.13|518.33|0
1627517370000|2021-07-29 00:09:30|520.95|518.15|520.59|517.79|520.95|518.15|520.59|517.79|0
1627517380000|2021-07-29 00:09:40|520.41|517.61|520.59|517.79|520.59|517.79|520.32|517.52|0
1627517400000|2021-07-29 00:10:00|520.5|517.7|520.05|517.25|520.5|517.7|520.05|517.25|0
1627517410000|2021-07-29 00:10:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1627517420000|2021-07-29 00:10:20|519.77|516.97|519.87|517.07|519.87|517.07|519.69|516.89|0
1627517430000|2021-07-29 00:10:30|520.05|517.25|520.05|517.25|520.23|517.43|520.05|517.25|0
1627517440000|2021-07-29 00:10:40|519.96|517.16|520.41|517.61|520.41|517.61|519.96|517.16|0
1627517450000|2021-07-29 00:10:50|520.59|517.79|520.59|517.79|520.59|517.79|520.41|517.61|0
1627517460000|2021-07-29 00:11:00|520.41|517.61|520.41|517.61|520.41|517.61|520.23|517.43|0
1627517470000|2021-07-29 00:11:10|520.23|517.43|520.05|517.25|520.23|517.43|520.05|517.25|0
1627517480000|2021-07-29 00:11:20|519.87|517.07|520.05|517.25|520.05|517.25|519.87|517.07|0
1627517490000|2021-07-29 00:11:30|519.95|517.15|520.05|517.25|520.05|517.25|519.95|517.15|0
1627517500000|2021-07-29 00:11:40|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627517510000|2021-07-29 00:11:50|520.05|517.25|519.87|517.07|520.05|517.25|519.87|517.07|0
1627517520000|2021-07-29 00:12:00|520.23|517.43|520.23|517.43|520.23|517.43|520.05|517.25|0
1627517530000|2021-07-29 00:12:10|520.41|517.61|520.05|517.25|520.41|517.61|520.05|517.25|0
1627517540000|2021-07-29 00:12:20|520.23|517.43|520.23|517.43|520.23|517.43|520.05|517.25|0
1627517560000|2021-07-29 00:12:40|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1627517570000|2021-07-29 00:12:50|520.23|517.43|519.87|517.07|520.23|517.43|519.87|517.07|0
1627517580000|2021-07-29 00:13:00|519.95|517.15|519.87|517.07|519.95|517.15|519.87|517.07|0
1627517590000|2021-07-29 00:13:10|520.05|517.25|519.95|517.15|520.05|517.25|519.87|517.07|0
1627517600000|2021-07-29 00:13:20|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627517610000|2021-07-29 00:13:30|520.41|517.61|520.59|517.79|520.59|517.79|520.41|517.61|0
1627517620000|2021-07-29 00:13:40|520.41|517.61|520.59|517.79|520.59|517.79|520.41|517.61|0
1627517630000|2021-07-29 00:13:50|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627517640000|2021-07-29 00:14:00|520.95|518.15|520.95|518.15|520.95|518.15|520.77|517.97|0
1627517650000|2021-07-29 00:14:10|520.77|517.97|520.86|518.06|520.95|518.15|520.77|517.97|0
1627517660000|2021-07-29 00:14:20|520.77|517.97|520.95|518.15|520.95|518.15|520.77|517.97|0
1627517670000|2021-07-29 00:14:30|521.04|518.24|521.13|518.33|521.13|518.33|520.95|518.15|0
1627517680000|2021-07-29 00:14:40|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627517700000|2021-07-29 00:15:00|520.77|517.97|520.95|518.15|520.95|518.15|520.77|517.97|0
1627517710000|2021-07-29 00:15:10|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627517720000|2021-07-29 00:15:20|520.77|517.97|520.95|518.15|520.95|518.15|520.77|517.97|0
1627517730000|2021-07-29 00:15:30|521.04|518.24|521.13|518.33|521.13|518.33|520.95|518.15|0
1627517740000|2021-07-29 00:15:40|521.04|518.24|520.77|517.97|521.04|518.24|520.77|517.97|0
1627517750000|2021-07-29 00:15:50|520.59|517.79|520.41|517.61|520.59|517.79|520.41|517.61|0
1627517760000|2021-07-29 00:16:00|520.31|517.51|520.23|517.43|520.31|517.51|520.23|517.43|0
1627517770000|2021-07-29 00:16:10|520.05|517.25|519.87|517.07|520.05|517.25|519.87|517.07|0
1627517790000|2021-07-29 00:16:30|520.05|517.25|520.05|517.25|520.05|517.25|519.87|517.07|0
1627517800000|2021-07-29 00:16:40|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627517810000|2021-07-29 00:16:50|520.41|517.61|520.77|517.97|520.77|517.97|520.41|517.61|0
1627517820000|2021-07-29 00:17:00|520.59|517.79|520.77|517.97|520.77|517.97|520.59|517.79|0
1627517830000|2021-07-29 00:17:10|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1627517850000|2021-07-29 00:17:30|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627517860000|2021-07-29 00:17:40|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627517870000|2021-07-29 00:17:50|520.59|517.79|520.59|517.79|520.67|517.87|520.59|517.79|0
1627517880000|2021-07-29 00:18:00|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627517890000|2021-07-29 00:18:10|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627517900000|2021-07-29 00:18:20|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627517910000|2021-07-29 00:18:30|520.67|517.87|520.77|517.97|520.77|517.97|520.59|517.79|0
1627517920000|2021-07-29 00:18:40|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627517930000|2021-07-29 00:18:50|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627517950000|2021-07-29 00:19:10|521.22|518.42|521.31|518.51|521.31|518.51|521.22|518.42|0
1627517960000|2021-07-29 00:19:20|521.49|518.69|521.13|518.33|521.49|518.69|521.13|518.33|0
1627517980000|2021-07-29 00:19:40|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627517990000|2021-07-29 00:19:50|521.13|518.33|521.13|518.33|521.13|518.33|520.95|518.15|0
1627518000000|2021-07-29 00:20:00|520.95|518.15|521.13|518.33|521.13|518.33|520.95|518.15|0
1627518010000|2021-07-29 00:20:10|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1627518020000|2021-07-29 00:20:20|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627518040000|2021-07-29 00:20:40|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627518050000|2021-07-29 00:20:50|521.31|518.51|521.13|518.33|521.31|518.51|521.13|518.33|0
1627518060000|2021-07-29 00:21:00|521.21|518.41|521.13|518.33|521.21|518.41|521.13|518.33|0
1627518070000|2021-07-29 00:21:10|521.21|518.41|521.31|518.51|521.31|518.51|521.13|518.33|0
1627518080000|2021-07-29 00:21:20|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1627518090000|2021-07-29 00:21:30|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1627518100000|2021-07-29 00:21:40|521.31|518.51|521.49|518.69|521.49|518.69|521.31|518.51|0
1627518110000|2021-07-29 00:21:50|521.31|518.51|521.49|518.69|521.49|518.69|521.31|518.51|0
1627518120000|2021-07-29 00:22:00|521.31|518.51|521.31|518.51|521.49|518.69|521.31|518.51|0
1627518130000|2021-07-29 00:22:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627518160000|2021-07-29 00:22:40|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1627518170000|2021-07-29 00:22:50|521.03|518.23|521.13|518.33|521.13|518.33|521.03|518.23|0
1627518180000|2021-07-29 00:23:00|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1627518220000|2021-07-29 00:23:40|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627518230000|2021-07-29 00:23:50|520.95|518.15|520.77|517.97|520.95|518.15|520.77|517.97|0
1627518240000|2021-07-29 00:24:00|520.95|518.15|520.77|517.97|520.95|518.15|520.77|517.97|0
1627518250000|2021-07-29 00:24:10|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627518260000|2021-07-29 00:24:20|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627518270000|2021-07-29 00:24:30|520.85|518.05|520.77|517.97|520.85|518.05|520.77|517.97|0
1627518290000|2021-07-29 00:24:50|520.95|518.15|520.77|517.97|520.95|518.15|520.77|517.97|0
1627518300000|2021-07-29 00:25:00|520.85|518.05|520.77|517.97|520.85|518.05|520.77|517.97|0
1627518310000|2021-07-29 00:25:10|520.58|517.78|520.4|517.6|520.58|517.78|520.4|517.6|0
1627518320000|2021-07-29 00:25:20|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627518330000|2021-07-29 00:25:30|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627518350000|2021-07-29 00:25:50|520.49|517.69|520.58|517.78|520.58|517.78|520.49|517.69|0
1627518360000|2021-07-29 00:26:00|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627518390000|2021-07-29 00:26:30|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627518400000|2021-07-29 00:26:40|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627518410000|2021-07-29 00:26:50|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627518420000|2021-07-29 00:27:00|520.49|517.69|520.4|517.6|520.49|517.69|520.4|517.6|0
1627518430000|2021-07-29 00:27:10|520.31|517.51|520.4|517.6|520.4|517.6|520.31|517.51|0
1627518450000|2021-07-29 00:27:30|520.22|517.42|520.4|517.6|520.4|517.6|520.22|517.42|0
1627518460000|2021-07-29 00:27:40|520.31|517.51|520.22|517.42|520.31|517.51|520.22|517.42|0
1627518480000|2021-07-29 00:28:00|520.4|517.6|520.22|517.42|520.4|517.6|520.04|517.24|0
1627518500000|2021-07-29 00:28:20|520.4|517.6|520.58|517.78|520.58|517.78|520.4|517.6|0
1627518520000|2021-07-29 00:28:40|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627518530000|2021-07-29 00:28:50|520.49|517.69|520.31|517.51|520.49|517.69|520.31|517.51|0
1627518540000|2021-07-29 00:29:00|520.22|517.42|520.04|517.24|520.22|517.42|520.04|517.24|0
1627518550000|2021-07-29 00:29:10|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1627518560000|2021-07-29 00:29:20|520.04|517.24|519.86|517.06|520.04|517.24|519.86|517.06|0
1627518580000|2021-07-29 00:29:40|520.04|517.24|519.95|517.15|520.04|517.24|519.86|517.06|0
1627518590000|2021-07-29 00:29:50|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627518600000|2021-07-29 00:30:00|520.04|517.24|519.95|517.15|520.04|517.24|519.95|517.15|0
1627518610000|2021-07-29 00:30:10|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627518620000|2021-07-29 00:30:20|519.95|517.15|520.04|517.24|520.04|517.24|519.95|517.15|0
1627518650000|2021-07-29 00:30:50|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1627518660000|2021-07-29 00:31:00|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627518670000|2021-07-29 00:31:10|519.86|517.06|519.68|516.88|519.86|517.06|519.68|516.88|0
1627518680000|2021-07-29 00:31:20|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627518690000|2021-07-29 00:31:30|519.32|516.52|519.14|516.34|519.32|516.52|519.14|516.34|0
1627518700000|2021-07-29 00:31:40|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1627518710000|2021-07-29 00:31:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627518720000|2021-07-29 00:32:00|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627518750000|2021-07-29 00:32:30|519.68|516.88|519.5|516.7|519.68|516.88|519.5|516.7|0
1627518770000|2021-07-29 00:32:50|519.32|516.52|519.41|516.61|519.41|516.61|519.32|516.52|0
1627518780000|2021-07-29 00:33:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627518800000|2021-07-29 00:33:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1627518810000|2021-07-29 00:33:30|519.4|516.6|519.5|516.7|519.5|516.7|519.4|516.6|0
1627518840000|2021-07-29 00:34:00|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627518850000|2021-07-29 00:34:10|519.68|516.88|519.14|516.34|519.68|516.88|519.14|516.34|0
1627518870000|2021-07-29 00:34:30|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627518880000|2021-07-29 00:34:40|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1627518890000|2021-07-29 00:34:50|519.77|516.97|519.68|516.88|519.77|516.97|519.68|516.88|0
1627518900000|2021-07-29 00:35:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1627518910000|2021-07-29 00:35:10|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627518920000|2021-07-29 00:35:20|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1627518930000|2021-07-29 00:35:30|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1627518940000|2021-07-29 00:35:40|519.76|516.96|519.68|516.88|519.76|516.96|519.68|516.88|0
1627518950000|2021-07-29 00:35:50|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627518960000|2021-07-29 00:36:00|520.04|517.24|519.95|517.15|520.04|517.24|519.95|517.15|0
1627518970000|2021-07-29 00:36:10|520.04|517.24|520.04|517.24|520.04|517.24|519.86|517.06|0
1627519000000|2021-07-29 00:36:40|520.13|517.33|520.22|517.42|520.22|517.42|520.13|517.33|0
1627519010000|2021-07-29 00:36:50|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627519040000|2021-07-29 00:37:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627519060000|2021-07-29 00:37:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627519070000|2021-07-29 00:37:50|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627519080000|2021-07-29 00:38:00|520.04|517.24|520.04|517.24|520.04|517.24|519.94|517.14|0
1627519090000|2021-07-29 00:38:10|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627519110000|2021-07-29 00:38:30|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627519120000|2021-07-29 00:38:40|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627519140000|2021-07-29 00:39:00|520.04|517.24|520.04|517.24|520.22|517.42|520.04|517.24|0
1627519150000|2021-07-29 00:39:10|520.22|517.42|520.04|517.24|520.22|517.42|520.04|517.24|0
1627519160000|2021-07-29 00:39:20|520.12|517.32|520.04|517.24|520.12|517.32|520.04|517.24|0
1627519170000|2021-07-29 00:39:30|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627519180000|2021-07-29 00:39:40|520.12|517.32|520.04|517.24|520.12|517.32|520.04|517.24|0
1627519190000|2021-07-29 00:39:50|520.12|517.32|520.4|517.6|520.4|517.6|520.12|517.32|0
1627519200000|2021-07-29 00:40:00|520.04|517.24|519.86|517.06|520.04|517.24|519.86|517.06|0
1627519210000|2021-07-29 00:40:10|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627519220000|2021-07-29 00:40:20|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627519230000|2021-07-29 00:40:30|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627519260000|2021-07-29 00:41:00|519.86|517.06|520.04|517.24|520.04|517.24|519.86|517.06|0
1627519270000|2021-07-29 00:41:10|519.86|517.06|520.04|517.24|520.04|517.24|519.86|517.06|0
1627519280000|2021-07-29 00:41:20|520.22|517.42|520.22|517.42|520.22|517.42|520.12|517.32|0
1627519300000|2021-07-29 00:41:40|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627519320000|2021-07-29 00:42:00|520.58|517.78|520.4|517.6|520.58|517.78|520.4|517.6|0
1627519330000|2021-07-29 00:42:10|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627519340000|2021-07-29 00:42:20|520.48|517.68|520.4|517.6|520.48|517.68|520.4|517.6|0
1627519360000|2021-07-29 00:42:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627519380000|2021-07-29 00:43:00|520.04|517.24|519.86|517.06|520.22|517.42|519.86|517.06|0
1627519420000|2021-07-29 00:43:40|519.76|516.96|519.86|517.06|519.86|517.06|519.76|516.96|0
1627519440000|2021-07-29 00:44:00|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627519450000|2021-07-29 00:44:10|519.68|516.88|519.67|516.87|519.68|516.88|519.49|516.69|0
1627519460000|2021-07-29 00:44:20|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627519470000|2021-07-29 00:44:30|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1627519490000|2021-07-29 00:44:50|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1627519500000|2021-07-29 00:45:00|520.04|517.24|520.22|517.42|520.22|517.42|519.94|517.14|0
1627519510000|2021-07-29 00:45:10|520.4|517.6|520.22|517.42|520.4|517.6|520.22|517.42|0
1627519530000|2021-07-29 00:45:30|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627519540000|2021-07-29 00:45:40|520.12|517.32|520.22|517.42|520.22|517.42|520.12|517.32|0
1627519550000|2021-07-29 00:45:50|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627519560000|2021-07-29 00:46:00|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627519570000|2021-07-29 00:46:10|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627519630000|2021-07-29 00:47:10|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627519650000|2021-07-29 00:47:30|520.66|517.86|520.58|517.78|520.76|517.96|520.58|517.78|0
1627519660000|2021-07-29 00:47:40|520.76|517.96|520.58|517.78|520.76|517.96|520.58|517.78|0
1627519670000|2021-07-29 00:47:50|520.66|517.86|520.58|517.78|520.66|517.86|520.58|517.78|0
1627519680000|2021-07-29 00:48:00|520.66|517.86|520.76|517.96|520.76|517.96|520.66|517.86|0
1627519700000|2021-07-29 00:48:20|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1627519710000|2021-07-29 00:48:30|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627519740000|2021-07-29 00:49:00|520.58|517.78|520.76|517.96|520.76|517.96|520.58|517.78|0
1627519750000|2021-07-29 00:49:10|520.94|518.14|520.84|518.04|520.94|518.14|520.84|518.04|0
1627519760000|2021-07-29 00:49:20|520.94|518.14|520.76|517.96|520.94|518.14|520.76|517.96|0
1627519770000|2021-07-29 00:49:30|520.58|517.78|520.66|517.86|520.66|517.86|520.58|517.78|0
1627519780000|2021-07-29 00:49:40|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627519800000|2021-07-29 00:50:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627519810000|2021-07-29 00:50:10|520.84|518.04|520.94|518.14|520.94|518.14|520.76|517.96|0
1627519820000|2021-07-29 00:50:20|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627519840000|2021-07-29 00:50:40|520.57|517.77|520.76|517.96|520.76|517.96|520.57|517.77|0
1627519860000|2021-07-29 00:51:00|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627519870000|2021-07-29 00:51:10|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1627519890000|2021-07-29 00:51:30|520.48|517.68|520.57|517.77|520.57|517.77|520.48|517.68|0
1627519900000|2021-07-29 00:51:40|520.76|517.96|520.57|517.77|520.76|517.96|520.57|517.77|0
1627519910000|2021-07-29 00:51:50|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627519930000|2021-07-29 00:52:10|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627519940000|2021-07-29 00:52:20|520.75|517.95|520.75|517.95|520.75|517.95|520.57|517.77|0
1627519960000|2021-07-29 00:52:40|520.94|518.14|520.75|517.95|520.94|518.14|520.75|517.95|0
1627519970000|2021-07-29 00:52:50|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627519990000|2021-07-29 00:53:10|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627520040000|2021-07-29 00:54:00|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627520100000|2021-07-29 00:55:00|520.93|518.13|520.93|518.13|520.93|518.13|520.75|517.95|0
1627520110000|2021-07-29 00:55:10|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627520120000|2021-07-29 00:55:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627520130000|2021-07-29 00:55:30|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627520150000|2021-07-29 00:55:50|520.93|518.13|520.93|518.13|520.93|518.13|520.75|517.95|0
1627520160000|2021-07-29 00:56:00|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627520210000|2021-07-29 00:56:50|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627520220000|2021-07-29 00:57:00|520.66|517.86|520.75|517.95|520.75|517.95|520.66|517.86|0
1627520230000|2021-07-29 00:57:10|520.93|518.13|520.93|518.13|520.93|518.13|520.75|517.95|0
1627520240000|2021-07-29 00:57:20|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627520250000|2021-07-29 00:57:30|520.93|518.13|521.11|518.31|521.11|518.31|520.93|518.13|0
1627520260000|2021-07-29 00:57:40|521.29|518.49|521.48|518.68|521.48|518.68|521.29|518.49|0
1627520270000|2021-07-29 00:57:50|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627520290000|2021-07-29 00:58:10|521.47|518.67|521.29|518.49|521.47|518.67|521.29|518.49|0
1627520310000|2021-07-29 00:58:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627520350000|2021-07-29 00:59:10|521.29|518.49|521.11|518.31|521.29|518.49|521.11|518.31|0
1627520370000|2021-07-29 00:59:30|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627520380000|2021-07-29 00:59:40|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627520390000|2021-07-29 00:59:50|521.29|518.49|521.47|518.67|521.47|518.67|521.29|518.49|0
1627520400000|2021-07-29 01:00:00|521.56|518.76|521.29|518.49|521.56|518.76|521.11|518.31|0
1627520410000|2021-07-29 01:00:10|521.11|518.31|521.2|518.4|521.2|518.4|521.11|518.31|0
1627520420000|2021-07-29 01:00:20|521.29|518.49|521.29|518.49|521.29|518.49|521.11|518.31|0
1627520430000|2021-07-29 01:00:30|521.11|518.31|521.11|518.31|521.29|518.49|521.11|518.31|0
1627520460000|2021-07-29 01:01:00|520.93|518.13|520.57|517.77|520.93|518.13|520.57|517.77|0
1627520470000|2021-07-29 01:01:10|520.39|517.59|520.21|517.41|520.39|517.59|520.21|517.41|0
1627520490000|2021-07-29 01:01:30|520.39|517.59|520.21|517.41|520.39|517.59|520.21|517.41|0
1627520500000|2021-07-29 01:01:40|520.12|517.32|520.03|517.23|520.12|517.32|520.03|517.23|0
1627520510000|2021-07-29 01:01:50|520.21|517.41|520.03|517.23|520.21|517.41|520.03|517.23|0
1627520520000|2021-07-29 01:02:00|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1627520530000|2021-07-29 01:02:10|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1627520550000|2021-07-29 01:02:30|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627520560000|2021-07-29 01:02:40|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627520580000|2021-07-29 01:03:00|520.75|517.95|520.66|517.86|520.75|517.95|520.57|517.77|0
1627520590000|2021-07-29 01:03:10|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627520600000|2021-07-29 01:03:20|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627520620000|2021-07-29 01:03:40|520.21|517.41|520.48|517.68|520.48|517.68|520.21|517.41|0
1627520630000|2021-07-29 01:03:50|520.39|517.59|520.3|517.5|520.39|517.59|520.21|517.41|0
1627520640000|2021-07-29 01:04:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627520650000|2021-07-29 01:04:10|520.48|517.68|520.39|517.59|520.57|517.77|520.39|517.59|0
1627520660000|2021-07-29 01:04:20|520.48|517.68|520.3|517.5|520.48|517.68|520.3|517.5|0
1627520670000|2021-07-29 01:04:30|520.39|517.59|520.21|517.41|520.39|517.59|520.21|517.41|0
1627520680000|2021-07-29 01:04:40|520.39|517.59|520.57|517.77|520.57|517.77|520.39|517.59|0
1627520690000|2021-07-29 01:04:50|520.75|517.95|520.57|517.77|520.75|517.95|520.57|517.77|0
1627520700000|2021-07-29 01:05:00|520.75|517.95|520.75|517.95|520.84|518.04|520.75|517.95|0
1627520720000|2021-07-29 01:05:20|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627520730000|2021-07-29 01:05:30|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627520740000|2021-07-29 01:05:40|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627520750000|2021-07-29 01:05:50|520.48|517.68|520.39|517.59|520.48|517.68|520.39|517.59|0
1627520760000|2021-07-29 01:06:00|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627520770000|2021-07-29 01:06:10|520.39|517.59|520.57|517.77|520.57|517.77|520.39|517.59|0
1627520780000|2021-07-29 01:06:20|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627520790000|2021-07-29 01:06:30|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627520830000|2021-07-29 01:07:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627520840000|2021-07-29 01:07:20|520.57|517.77|520.57|517.77|520.57|517.77|520.39|517.59|0
1627520870000|2021-07-29 01:07:50|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627520880000|2021-07-29 01:08:00|520.57|517.77|520.93|518.13|520.93|518.13|520.57|517.77|0
1627520930000|2021-07-29 01:08:50|521.11|518.31|521.02|518.22|521.11|518.31|521.02|518.22|0
1627520940000|2021-07-29 01:09:00|520.93|518.13|520.75|517.95|520.93|518.13|520.75|517.95|0
1627520960000|2021-07-29 01:09:20|520.57|517.77|520.57|517.77|520.75|517.95|520.57|517.77|0
1627520970000|2021-07-29 01:09:30|520.75|517.95|520.57|517.77|520.75|517.95|520.57|517.77|0
1627521000000|2021-07-29 01:10:00|520.75|517.95|520.75|517.95|520.75|517.95|520.57|517.77|0
1627521010000|2021-07-29 01:10:10|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627521030000|2021-07-29 01:10:30|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627521050000|2021-07-29 01:10:50|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627521070000|2021-07-29 01:11:10|520.65|517.85|520.57|517.77|520.65|517.85|520.57|517.77|0
1627521100000|2021-07-29 01:11:40|520.39|517.59|520.47|517.67|520.47|517.67|520.39|517.59|0
1627521110000|2021-07-29 01:11:50|520.39|517.59|520.57|517.77|520.57|517.77|520.39|517.59|0
1627521120000|2021-07-29 01:12:00|520.39|517.59|520.57|517.77|520.57|517.77|520.39|517.59|0
1627521130000|2021-07-29 01:12:10|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627521140000|2021-07-29 01:12:20|520.57|517.77|520.75|517.95|520.75|517.95|520.57|517.77|0
1627521150000|2021-07-29 01:12:30|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627521160000|2021-07-29 01:12:40|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627521170000|2021-07-29 01:12:50|520.47|517.67|520.57|517.77|520.57|517.77|520.47|517.67|0
1627521180000|2021-07-29 01:13:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627521190000|2021-07-29 01:13:10|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627521200000|2021-07-29 01:13:20|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627521210000|2021-07-29 01:13:30|520.2|517.4|520.2|517.4|520.29|517.49|520.2|517.4|0
1627521240000|2021-07-29 01:14:00|520.39|517.59|520.02|517.22|520.39|517.59|520.02|517.22|0
1627521250000|2021-07-29 01:14:10|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1627521260000|2021-07-29 01:14:20|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1627521270000|2021-07-29 01:14:30|519.75|516.95|519.84|517.04|519.84|517.04|519.75|516.95|0
1627521280000|2021-07-29 01:14:40|519.66|516.86|519.84|517.04|519.84|517.04|519.66|516.86|0
1627521290000|2021-07-29 01:14:50|519.75|516.95|519.66|516.86|519.84|517.04|519.66|516.86|0
1627521300000|2021-07-29 01:15:00|519.84|517.04|519.3|516.5|519.84|517.04|519.3|516.5|0
1627521310000|2021-07-29 01:15:10|519.12|516.32|519.3|516.5|519.3|516.5|519.12|516.32|0
1627521320000|2021-07-29 01:15:20|519.21|516.41|518.85|516.05|519.21|516.41|518.85|516.05|0
1627521330000|2021-07-29 01:15:30|518.76|515.96|518.4|515.6|518.76|515.96|518.22|515.42|0
1627521340000|2021-07-29 01:15:40|518.22|515.42|518.22|515.42|518.22|515.42|518.04|515.24|0
1627521350000|2021-07-29 01:15:50|518.04|515.24|517.86|515.06|518.04|515.24|517.86|515.06|0
1627521360000|2021-07-29 01:16:00|518.04|515.24|518.04|515.24|518.04|515.24|517.86|515.06|0
1627521370000|2021-07-29 01:16:10|518.22|515.42|518.4|515.6|518.4|515.6|518.22|515.42|0
1627521380000|2021-07-29 01:16:20|518.58|515.78|518.67|515.87|518.67|515.87|518.58|515.78|0
1627521390000|2021-07-29 01:16:30|518.58|515.78|518.76|515.96|518.76|515.96|518.58|515.78|0
1627521400000|2021-07-29 01:16:40|518.67|515.87|518.76|515.96|518.85|516.05|518.67|515.87|0
1627521410000|2021-07-29 01:16:50|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1627521420000|2021-07-29 01:17:00|518.49|515.69|518.4|515.6|518.58|515.78|518.4|515.6|0
1627521430000|2021-07-29 01:17:10|518.49|515.69|518.58|515.78|518.58|515.78|518.49|515.69|0
1627521440000|2021-07-29 01:17:20|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627521450000|2021-07-29 01:17:30|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1627521460000|2021-07-29 01:17:40|518.76|515.96|518.76|515.96|518.76|515.96|518.58|515.78|0
1627521470000|2021-07-29 01:17:50|518.58|515.78|518.76|515.96|518.76|515.96|518.58|515.78|0
1627521480000|2021-07-29 01:18:00|518.58|515.78|518.76|515.96|518.76|515.96|518.58|515.78|0
1627521490000|2021-07-29 01:18:10|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1627521500000|2021-07-29 01:18:20|519.12|516.32|519.3|516.5|519.3|516.5|519.12|516.32|0
1627521510000|2021-07-29 01:18:30|519.12|516.32|519.3|516.5|519.3|516.5|519.12|516.32|0
1627521520000|2021-07-29 01:18:40|519.48|516.68|519.48|516.68|519.48|516.68|519.48|516.68|0
1627521530000|2021-07-29 01:18:50|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1627521540000|2021-07-29 01:19:00|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1627521550000|2021-07-29 01:19:10|520.02|517.22|519.84|517.04|520.02|517.22|519.84|517.04|0
1627521560000|2021-07-29 01:19:20|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1627521570000|2021-07-29 01:19:30|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1627521590000|2021-07-29 01:19:50|519.66|516.86|519.84|517.04|519.84|517.04|519.66|516.86|0
1627521600000|2021-07-29 01:20:00|520.02|517.22|519.93|517.13|520.38|517.58|519.84|517.04|0
1627521610000|2021-07-29 01:20:10|520.02|517.22|520.02|517.22|520.02|517.22|519.84|517.04|0
1627521620000|2021-07-29 01:20:20|519.84|517.04|519.84|517.04|520.02|517.22|519.84|517.04|0
1627521640000|2021-07-29 01:20:40|519.66|516.86|519.84|517.04|519.84|517.04|519.66|516.86|0
1627521650000|2021-07-29 01:20:50|519.75|516.95|519.66|516.86|519.75|516.95|519.66|516.86|0
1627521660000|2021-07-29 01:21:00|519.84|517.04|519.57|516.77|519.84|517.04|519.57|516.77|0
1627521670000|2021-07-29 01:21:10|519.48|516.68|519.48|516.68|519.66|516.86|519.48|516.68|0
1627521680000|2021-07-29 01:21:20|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1627521690000|2021-07-29 01:21:30|519.39|516.59|519.3|516.5|519.48|516.68|519.3|516.5|0
1627521710000|2021-07-29 01:21:50|519.12|516.32|518.76|515.96|519.12|516.32|518.76|515.96|0
1627521720000|2021-07-29 01:22:00|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1627521730000|2021-07-29 01:22:10|518.76|515.96|518.76|515.96|518.94|516.14|518.76|515.96|0
1627521740000|2021-07-29 01:22:20|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1627521750000|2021-07-29 01:22:30|518.84|516.04|518.58|515.78|518.84|516.04|518.58|515.78|0
1627521760000|2021-07-29 01:22:40|518.4|515.6|518.48|515.68|518.48|515.68|518.4|515.6|0
1627521770000|2021-07-29 01:22:50|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627521780000|2021-07-29 01:23:00|518.22|515.42|518.22|515.42|518.4|515.6|518.22|515.42|0
1627521790000|2021-07-29 01:23:10|518.4|515.6|518.58|515.78|518.58|515.78|518.4|515.6|0
1627521810000|2021-07-29 01:23:30|518.66|515.86|518.76|515.96|518.76|515.96|518.58|515.78|0
1627521820000|2021-07-29 01:23:40|518.66|515.86|518.66|515.86|518.76|515.96|518.66|515.86|0
1627521830000|2021-07-29 01:23:50|518.76|515.96|518.66|515.86|518.76|515.96|518.66|515.86|0
1627521840000|2021-07-29 01:24:00|518.76|515.96|518.58|515.78|518.76|515.96|518.58|515.78|0
1627521860000|2021-07-29 01:24:20|518.4|515.6|518.22|515.42|518.4|515.6|518.22|515.42|0
1627521880000|2021-07-29 01:24:40|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627521890000|2021-07-29 01:24:50|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1627521900000|2021-07-29 01:25:00|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627521910000|2021-07-29 01:25:10|518.3|515.5|518.22|515.42|518.3|515.5|518.22|515.42|0
1627521920000|2021-07-29 01:25:20|518.3|515.5|518.22|515.42|518.3|515.5|518.22|515.42|0
1627521930000|2021-07-29 01:25:30|518.04|515.24|518.04|515.24|518.22|515.42|518.04|515.24|0
1627521940000|2021-07-29 01:25:40|517.86|515.06|518.04|515.24|518.04|515.24|517.86|515.06|0
1627521950000|2021-07-29 01:25:50|518.12|515.32|518.22|515.42|518.22|515.42|518.12|515.32|0
1627521960000|2021-07-29 01:26:00|518.4|515.6|518.22|515.42|518.4|515.6|518.12|515.32|0
1627521980000|2021-07-29 01:26:20|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1627522000000|2021-07-29 01:26:40|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627522020000|2021-07-29 01:27:00|518.12|515.32|518.22|515.42|518.22|515.42|518.12|515.32|0
1627522030000|2021-07-29 01:27:10|518.4|515.6|518.22|515.42|518.4|515.6|518.22|515.42|0
1627522070000|2021-07-29 01:27:50|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627522080000|2021-07-29 01:28:00|518.22|515.42|518.22|515.42|518.22|515.42|518.12|515.32|0
1627522090000|2021-07-29 01:28:10|518.04|515.24|518.04|515.24|518.22|515.42|518.04|515.24|0
1627522100000|2021-07-29 01:28:20|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627522110000|2021-07-29 01:28:30|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627522120000|2021-07-29 01:28:40|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627522130000|2021-07-29 01:28:50|518.3|515.5|518.4|515.6|518.4|515.6|518.3|515.5|0
1627522140000|2021-07-29 01:29:00|518.3|515.5|518.4|515.6|518.4|515.6|518.3|515.5|0
1627522150000|2021-07-29 01:29:10|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627522160000|2021-07-29 01:29:20|518.03|515.23|518.3|515.5|518.3|515.5|518.03|515.23|0
1627522170000|2021-07-29 01:29:30|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627522190000|2021-07-29 01:29:50|518.3|515.5|518.39|515.59|518.39|515.59|518.3|515.5|0
1627522200000|2021-07-29 01:30:00|518.03|515.23|518.39|515.59|518.39|515.59|517.67|514.87|0
1627522210000|2021-07-29 01:30:10|518.03|515.23|518.39|515.59|518.39|515.59|518.03|515.23|0
1627522220000|2021-07-29 01:30:20|518.58|515.78|518.3|515.5|518.58|515.78|518.3|515.5|0
1627522230000|2021-07-29 01:30:30|518.39|515.59|518.39|515.59|518.39|515.59|518.21|515.41|0
1627522240000|2021-07-29 01:30:40|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627522250000|2021-07-29 01:30:50|518.03|515.23|518.03|515.23|518.21|515.41|518.03|515.23|0
1627522260000|2021-07-29 01:31:00|517.85|515.05|518.12|515.32|518.12|515.32|517.85|515.05|0
1627522270000|2021-07-29 01:31:10|518.03|515.23|518.03|515.23|518.03|515.23|517.85|515.05|0
1627522280000|2021-07-29 01:31:20|517.85|515.05|518.21|515.41|518.21|515.41|517.85|515.05|0
1627522290000|2021-07-29 01:31:30|518.12|515.32|518.03|515.23|518.12|515.32|518.03|515.23|0
1627522300000|2021-07-29 01:31:40|517.85|515.05|518.21|515.41|518.21|515.41|517.85|515.05|0
1627522310000|2021-07-29 01:31:50|518.12|515.32|518.39|515.59|518.39|515.59|518.12|515.32|0
1627522320000|2021-07-29 01:32:00|518.21|515.41|517.94|515.14|518.21|515.41|517.85|515.05|0
1627522330000|2021-07-29 01:32:10|517.67|514.87|517.67|514.87|517.85|515.05|517.67|514.87|0
1627522340000|2021-07-29 01:32:20|517.49|514.69|517.49|514.69|517.49|514.69|517.31|514.51|0
1627522350000|2021-07-29 01:32:30|517.67|514.87|517.58|514.78|517.67|514.87|517.49|514.69|0
1627522360000|2021-07-29 01:32:40|517.49|514.69|517.67|514.87|517.67|514.87|517.49|514.69|0
1627522370000|2021-07-29 01:32:50|517.58|514.78|517.49|514.69|517.58|514.78|517.31|514.51|0
1627522380000|2021-07-29 01:33:00|517.31|514.51|517.49|514.69|517.49|514.69|517.31|514.51|0
1627522390000|2021-07-29 01:33:10|517.67|514.87|517.85|515.05|517.85|515.05|517.49|514.69|0
1627522400000|2021-07-29 01:33:20|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1627522410000|2021-07-29 01:33:30|517.85|515.05|517.76|514.96|517.85|515.05|517.67|514.87|0
1627522420000|2021-07-29 01:33:40|517.67|514.87|517.49|514.69|517.67|514.87|517.49|514.69|0
1627522430000|2021-07-29 01:33:50|517.67|514.87|517.49|514.69|517.67|514.87|517.49|514.69|0
1627522440000|2021-07-29 01:34:00|517.31|514.51|517.49|514.69|517.67|514.87|517.31|514.51|0
1627522450000|2021-07-29 01:34:10|517.31|514.51|517.49|514.69|517.49|514.69|517.31|514.51|0
1627522460000|2021-07-29 01:34:20|517.58|514.78|517.58|514.78|517.58|514.78|517.58|514.78|0
1627522470000|2021-07-29 01:34:30|517.67|514.87|517.49|514.69|517.67|514.87|517.31|514.51|0
1627522480000|2021-07-29 01:34:40|517.31|514.51|517.31|514.51|517.49|514.69|517.31|514.51|0
1627522490000|2021-07-29 01:34:50|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522500000|2021-07-29 01:35:00|517.31|514.51|517.31|514.51|517.4|514.6|517.31|514.51|0
1627522510000|2021-07-29 01:35:10|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522520000|2021-07-29 01:35:20|517.4|514.6|517.31|514.51|517.4|514.6|517.31|514.51|0
1627522530000|2021-07-29 01:35:30|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522540000|2021-07-29 01:35:40|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627522560000|2021-07-29 01:36:00|517.49|514.69|517.31|514.51|517.49|514.69|517.31|514.51|0
1627522570000|2021-07-29 01:36:10|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522580000|2021-07-29 01:36:20|517.58|514.78|517.31|514.51|517.58|514.78|517.31|514.51|0
1627522600000|2021-07-29 01:36:40|517.4|514.6|517.31|514.51|517.4|514.6|517.31|514.51|0
1627522630000|2021-07-29 01:37:10|517.49|514.69|517.85|515.05|517.85|515.05|517.49|514.69|0
1627522640000|2021-07-29 01:37:20|517.67|514.87|517.85|515.05|517.85|515.05|517.67|514.87|0
1627522650000|2021-07-29 01:37:30|517.67|514.87|517.85|515.05|517.85|515.05|517.67|514.87|0
1627522660000|2021-07-29 01:37:40|517.67|514.87|517.58|514.78|517.67|514.87|517.58|514.78|0
1627522670000|2021-07-29 01:37:50|517.49|514.69|517.4|514.6|517.49|514.69|517.4|514.6|0
1627522680000|2021-07-29 01:38:00|517.49|514.69|517.49|514.69|517.49|514.69|517.31|514.51|0
1627522690000|2021-07-29 01:38:10|517.31|514.51|517.31|514.51|517.49|514.69|517.31|514.51|0
1627522750000|2021-07-29 01:39:10|517.49|514.69|517.31|514.51|517.49|514.69|517.31|514.51|0
1627522760000|2021-07-29 01:39:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522770000|2021-07-29 01:39:30|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627522780000|2021-07-29 01:39:40|517.4|514.6|517.4|514.6|517.4|514.6|517.4|514.6|0
1627522790000|2021-07-29 01:39:50|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522800000|2021-07-29 01:40:00|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627522820000|2021-07-29 01:40:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627522830000|2021-07-29 01:40:30|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627522850000|2021-07-29 01:40:50|517.49|514.69|517.58|514.78|517.58|514.78|517.49|514.69|0
1627522860000|2021-07-29 01:41:00|517.67|514.87|517.49|514.69|517.67|514.87|517.49|514.69|0
1627522870000|2021-07-29 01:41:10|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1627522880000|2021-07-29 01:41:20|517.76|514.96|517.85|515.05|517.85|515.05|517.76|514.96|0
1627522890000|2021-07-29 01:41:30|517.67|514.87|517.85|515.05|517.85|515.05|517.67|514.87|0
1627522900000|2021-07-29 01:41:40|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1627522910000|2021-07-29 01:41:50|518.21|515.41|518.21|515.41|518.21|515.41|518.03|515.23|0
1627522920000|2021-07-29 01:42:00|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1627522930000|2021-07-29 01:42:10|518.57|515.77|518.57|515.77|518.57|515.77|518.57|515.77|0
1627522940000|2021-07-29 01:42:20|518.39|515.59|518.21|515.41|518.39|515.59|518.21|515.41|0
1627522950000|2021-07-29 01:42:30|518.39|515.59|518.03|515.23|518.39|515.59|518.03|515.23|0
1627522970000|2021-07-29 01:42:50|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1627522980000|2021-07-29 01:43:00|518.03|515.23|518.03|515.23|518.21|515.41|518.03|515.23|0
1627522990000|2021-07-29 01:43:10|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627523000000|2021-07-29 01:43:20|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1627523010000|2021-07-29 01:43:30|518.21|515.41|518.03|515.23|518.21|515.41|518.03|515.23|0
1627523020000|2021-07-29 01:43:40|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1627523030000|2021-07-29 01:43:50|518.03|515.23|518.03|515.23|518.03|515.23|517.94|515.14|0
1627523040000|2021-07-29 01:44:00|518.21|515.41|518.03|515.23|518.21|515.41|518.03|515.23|0
1627523050000|2021-07-29 01:44:10|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1627523060000|2021-07-29 01:44:20|517.85|515.05|517.67|514.87|517.85|515.05|517.67|514.87|0
1627523070000|2021-07-29 01:44:30|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1627523080000|2021-07-29 01:44:40|517.94|515.14|517.85|515.05|517.94|515.14|517.85|515.05|0
1627523100000|2021-07-29 01:45:00|517.67|514.87|517.49|514.69|517.67|514.87|517.49|514.69|0
1627523110000|2021-07-29 01:45:10|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627523120000|2021-07-29 01:45:20|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1627523130000|2021-07-29 01:45:30|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1627523140000|2021-07-29 01:45:40|516.77|513.97|516.77|513.97|516.85|514.05|516.77|513.97|0
1627523150000|2021-07-29 01:45:50|516.85|514.05|516.95|514.15|516.95|514.15|516.85|514.05|0
1627523170000|2021-07-29 01:46:10|516.85|514.05|516.41|513.61|516.85|514.05|516.41|513.61|0
1627523180000|2021-07-29 01:46:20|516.23|513.43|516.41|513.61|516.59|513.79|516.23|513.43|0
1627523190000|2021-07-29 01:46:30|516.59|513.79|516.95|514.15|516.95|514.15|516.49|513.69|0
1627523200000|2021-07-29 01:46:40|516.85|514.05|516.67|513.87|516.85|514.05|516.59|513.79|0
1627523210000|2021-07-29 01:46:50|516.59|513.79|516.23|513.43|516.59|513.79|516.23|513.43|0
1627523220000|2021-07-29 01:47:00|516.05|513.25|516.41|513.61|516.41|513.61|516.05|513.25|0
1627523230000|2021-07-29 01:47:10|516.23|513.43|516.41|513.61|516.41|513.61|516.23|513.43|0
1627523240000|2021-07-29 01:47:20|516.23|513.43|516.05|513.25|516.23|513.43|516.05|513.25|0
1627523250000|2021-07-29 01:47:30|516.13|513.33|516.05|513.25|516.13|513.33|516.05|513.25|0
1627523260000|2021-07-29 01:47:40|515.95|513.15|516.05|513.25|516.05|513.25|515.87|513.07|0
1627523270000|2021-07-29 01:47:50|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1627523280000|2021-07-29 01:48:00|515.51|512.71|515.15|512.35|515.51|512.71|515.15|512.35|0
1627523290000|2021-07-29 01:48:10|514.97|512.17|514.79|511.99|514.97|512.17|514.79|511.99|0
1627523300000|2021-07-29 01:48:20|514.97|512.17|515.15|512.35|515.15|512.35|514.97|512.17|0
1627523310000|2021-07-29 01:48:30|515.33|512.53|515.51|512.71|515.51|512.71|515.33|512.53|0
1627523320000|2021-07-29 01:48:40|515.33|512.53|515.51|512.71|515.51|512.71|515.33|512.53|0
1627523330000|2021-07-29 01:48:50|515.69|512.89|516.05|513.25|516.05|513.25|515.69|512.89|0
1627523340000|2021-07-29 01:49:00|515.95|513.15|516.05|513.25|516.05|513.25|515.87|513.07|0
1627523350000|2021-07-29 01:49:10|516.23|513.43|516.05|513.25|516.23|513.43|516.05|513.25|0
1627523360000|2021-07-29 01:49:20|516.23|513.43|516.41|513.61|516.41|513.61|516.23|513.43|0
1627523370000|2021-07-29 01:49:30|516.59|513.79|516.41|513.61|516.59|513.79|516.41|513.61|0
1627523380000|2021-07-29 01:49:40|516.23|513.43|516.23|513.43|516.23|513.43|516.23|513.43|0
1627523390000|2021-07-29 01:49:50|516.31|513.51|516.05|513.25|516.31|513.51|516.05|513.25|0
1627523400000|2021-07-29 01:50:00|516.13|513.33|516.13|513.33|516.13|513.33|516.13|513.33|0
1627523410000|2021-07-29 01:50:10|516.23|513.43|516.31|513.51|516.31|513.51|516.23|513.43|0
1627523420000|2021-07-29 01:50:20|516.41|513.61|516.41|513.61|516.41|513.61|516.41|513.61|0
1627523430000|2021-07-29 01:50:30|516.59|513.79|516.41|513.61|516.59|513.79|516.41|513.61|0
1627523450000|2021-07-29 01:50:50|516.23|513.43|516.05|513.25|516.23|513.43|516.05|513.25|0
1627523460000|2021-07-29 01:51:00|515.87|513.07|515.77|512.97|515.87|513.07|515.69|512.89|0
1627523470000|2021-07-29 01:51:10|515.69|512.89|515.69|512.89|515.69|512.89|515.51|512.71|0
1627523490000|2021-07-29 01:51:30|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1627523500000|2021-07-29 01:51:40|515.51|512.71|515.59|512.79|515.59|512.79|515.51|512.71|0
1627523510000|2021-07-29 01:51:50|515.69|512.89|515.69|512.89|515.69|512.89|515.59|512.79|0
1627523520000|2021-07-29 01:52:00|515.87|513.07|515.69|512.89|515.87|513.07|515.69|512.89|0
1627523530000|2021-07-29 01:52:10|515.51|512.71|515.33|512.53|515.51|512.71|515.33|512.53|0
1627523540000|2021-07-29 01:52:20|515.15|512.35|514.79|511.99|515.15|512.35|514.79|511.99|0
1627523550000|2021-07-29 01:52:30|514.97|512.17|514.79|511.99|514.97|512.17|514.79|511.99|0
1627523560000|2021-07-29 01:52:40|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1627523570000|2021-07-29 01:52:50|515.05|512.25|514.79|511.99|515.15|512.35|514.79|511.99|0
1627523580000|2021-07-29 01:53:00|514.97|512.17|514.79|511.99|514.97|512.17|514.61|511.81|0
1627523590000|2021-07-29 01:53:10|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1627523600000|2021-07-29 01:53:20|514.87|512.07|514.97|512.17|514.97|512.17|514.79|511.99|0
1627523620000|2021-07-29 01:53:40|515.15|512.35|515.33|512.53|515.33|512.53|514.97|512.17|0
1627523630000|2021-07-29 01:53:50|515.15|512.35|514.97|512.17|515.15|512.35|514.97|512.17|0
1627523640000|2021-07-29 01:54:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1627523650000|2021-07-29 01:54:10|514.61|511.81|514.61|511.81|514.61|511.81|514.43|511.63|0
1627523660000|2021-07-29 01:54:20|514.43|511.63|514.25|511.45|514.43|511.63|514.25|511.45|0
1627523670000|2021-07-29 01:54:30|514.07|511.27|514.25|511.45|514.25|511.45|514.07|511.27|0
1627523680000|2021-07-29 01:54:40|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1627523690000|2021-07-29 01:54:50|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1627523700000|2021-07-29 01:55:00|514.43|511.63|514.25|511.45|514.61|511.81|514.25|511.45|0
1627523710000|2021-07-29 01:55:10|514.43|511.63|514.43|511.63|514.43|511.63|514.25|511.45|0
1627523720000|2021-07-29 01:55:20|514.25|511.45|514.43|511.63|514.61|511.81|514.25|511.45|0
1627523730000|2021-07-29 01:55:30|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1627523740000|2021-07-29 01:55:40|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1627523750000|2021-07-29 01:55:50|514.51|511.71|514.79|511.99|514.79|511.99|514.51|511.71|0
1627523760000|2021-07-29 01:56:00|514.87|512.07|514.79|511.99|514.87|512.07|514.79|511.99|0
1627523780000|2021-07-29 01:56:20|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1627523790000|2021-07-29 01:56:30|514.79|511.99|514.97|512.17|514.97|512.17|514.79|511.99|0
1627523800000|2021-07-29 01:56:40|514.79|511.99|514.61|511.81|514.79|511.99|514.61|511.81|0
1627523810000|2021-07-29 01:56:50|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1627523820000|2021-07-29 01:57:00|514.69|511.89|514.79|511.99|514.79|511.99|514.61|511.81|0
1627523830000|2021-07-29 01:57:10|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1627523840000|2021-07-29 01:57:20|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1627523850000|2021-07-29 01:57:30|515.14|512.34|515.14|512.34|515.14|512.34|514.96|512.16|0
1627523870000|2021-07-29 01:57:50|515.32|512.52|515.14|512.34|515.32|512.52|515.14|512.34|0
1627523880000|2021-07-29 01:58:00|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627523890000|2021-07-29 01:58:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627523910000|2021-07-29 01:58:30|515.05|512.25|515.14|512.34|515.14|512.34|515.05|512.25|0
1627523920000|2021-07-29 01:58:40|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627523930000|2021-07-29 01:58:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627523940000|2021-07-29 01:59:00|515.32|512.52|515.14|512.34|515.32|512.52|515.14|512.34|0
1627523950000|2021-07-29 01:59:10|515.05|512.25|514.78|511.98|515.05|512.25|514.78|511.98|0
1627523960000|2021-07-29 01:59:20|514.96|512.16|514.6|511.8|514.96|512.16|514.6|511.8|0
1627523970000|2021-07-29 01:59:30|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1627523980000|2021-07-29 01:59:40|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1627523990000|2021-07-29 01:59:50|514.78|511.98|514.78|511.98|514.96|512.16|514.78|511.98|0
1627524000000|2021-07-29 02:00:00|514.96|512.16|514.96|512.16|514.96|512.16|514.78|511.98|0
1627524010000|2021-07-29 02:00:10|514.78|511.98|514.78|511.98|514.78|511.98|514.6|511.8|0
1627524020000|2021-07-29 02:00:20|514.96|512.16|515.14|512.34|515.14|512.34|514.96|512.16|0
1627524040000|2021-07-29 02:00:40|515.05|512.25|515.14|512.34|515.14|512.34|514.96|512.16|0
1627524050000|2021-07-29 02:00:50|514.96|512.16|514.78|511.98|514.96|512.16|514.78|511.98|0
1627524060000|2021-07-29 02:01:00|514.96|512.16|514.96|512.16|514.96|512.16|514.78|511.98|0
1627524070000|2021-07-29 02:01:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627524080000|2021-07-29 02:01:20|515.23|512.43|515.32|512.52|515.32|512.52|515.23|512.43|0
1627524090000|2021-07-29 02:01:30|515.41|512.61|515.14|512.34|515.5|512.7|515.14|512.34|0
1627524100000|2021-07-29 02:01:40|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1627524110000|2021-07-29 02:01:50|514.78|511.98|514.96|512.16|514.96|512.16|514.78|511.98|0
1627524120000|2021-07-29 02:02:00|514.78|511.98|514.42|511.62|514.78|511.98|514.42|511.62|0
1627524130000|2021-07-29 02:02:10|514.6|511.8|514.78|511.98|514.78|511.98|514.6|511.8|0
1627524150000|2021-07-29 02:02:30|514.96|512.16|515.14|512.34|515.14|512.34|514.96|512.16|0
1627524160000|2021-07-29 02:02:40|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627524170000|2021-07-29 02:02:50|515.5|512.7|515.32|512.52|515.5|512.7|515.32|512.52|0
1627524180000|2021-07-29 02:03:00|515.5|512.7|515.5|512.7|515.5|512.7|515.32|512.52|0
1627524190000|2021-07-29 02:03:10|515.32|512.52|515.41|512.61|515.41|512.61|515.32|512.52|0
1627524200000|2021-07-29 02:03:20|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1627524210000|2021-07-29 02:03:30|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1627524240000|2021-07-29 02:04:00|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627524250000|2021-07-29 02:04:10|515.14|512.34|514.96|512.16|515.14|512.34|514.96|512.16|0
1627524270000|2021-07-29 02:04:30|514.78|511.98|514.96|512.16|514.96|512.16|514.78|511.98|0
1627524280000|2021-07-29 02:04:40|515.14|512.34|515.05|512.25|515.14|512.34|515.05|512.25|0
1627524290000|2021-07-29 02:04:50|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627524300000|2021-07-29 02:05:00|515.05|512.25|515.5|512.7|515.5|512.7|515.05|512.25|0
1627524320000|2021-07-29 02:05:20|515.59|512.79|515.86|513.06|515.86|513.06|515.59|512.79|0
1627524330000|2021-07-29 02:05:30|515.95|513.15|515.32|512.52|515.95|513.15|515.32|512.52|0
1627524340000|2021-07-29 02:05:40|515.14|512.34|514.96|512.16|515.14|512.34|514.96|512.16|0
1627524350000|2021-07-29 02:05:50|514.78|511.98|514.96|512.16|514.96|512.16|514.78|511.98|0
1627524360000|2021-07-29 02:06:00|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1627524380000|2021-07-29 02:06:20|514.69|511.89|514.96|512.16|514.96|512.16|514.69|511.89|0
1627524390000|2021-07-29 02:06:30|515.14|512.34|515.14|512.34|515.14|512.34|515.05|512.25|0
1627524400000|2021-07-29 02:06:40|514.96|512.16|515.14|512.34|515.14|512.34|514.96|512.16|0
1627524420000|2021-07-29 02:07:00|515.05|512.25|515.14|512.34|515.14|512.34|515.05|512.25|0
1627524430000|2021-07-29 02:07:10|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1627524440000|2021-07-29 02:07:20|515.14|512.34|514.96|512.16|515.14|512.34|514.96|512.16|0
1627524450000|2021-07-29 02:07:30|515.14|512.34|514.96|512.16|515.14|512.34|514.96|512.16|0
1627524460000|2021-07-29 02:07:40|514.78|511.98|514.6|511.8|514.78|511.98|514.6|511.8|0
1627524470000|2021-07-29 02:07:50|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627524480000|2021-07-29 02:08:00|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627524490000|2021-07-29 02:08:10|514.51|511.71|514.6|511.8|514.6|511.8|514.42|511.62|0
1627524500000|2021-07-29 02:08:20|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1627524520000|2021-07-29 02:08:40|514.51|511.71|514.6|511.8|514.6|511.8|514.51|511.71|0
1627524530000|2021-07-29 02:08:50|514.78|511.98|514.6|511.8|514.78|511.98|514.6|511.8|0
1627524540000|2021-07-29 02:09:00|514.69|511.89|514.24|511.44|514.69|511.89|514.24|511.44|0
1627524550000|2021-07-29 02:09:10|514.15|511.35|514.24|511.44|514.24|511.44|514.06|511.26|0
1627524560000|2021-07-29 02:09:20|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1627524570000|2021-07-29 02:09:30|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1627524580000|2021-07-29 02:09:40|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1627524590000|2021-07-29 02:09:50|514.78|511.98|514.6|511.8|514.78|511.98|514.6|511.8|0
1627524600000|2021-07-29 02:10:00|514.69|511.89|514.78|511.98|514.78|511.98|514.6|511.8|0
1627524610000|2021-07-29 02:10:10|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1627524620000|2021-07-29 02:10:20|515.14|512.34|515.32|512.52|515.32|512.52|515.14|512.34|0
1627524630000|2021-07-29 02:10:30|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627524640000|2021-07-29 02:10:40|514.96|512.16|515.05|512.25|515.05|512.25|514.96|512.16|0
1627524650000|2021-07-29 02:10:50|514.96|512.16|514.78|511.98|514.96|512.16|514.78|511.98|0
1627524660000|2021-07-29 02:11:00|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1627524680000|2021-07-29 02:11:20|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627524700000|2021-07-29 02:11:40|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627524720000|2021-07-29 02:12:00|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1627524730000|2021-07-29 02:12:10|514.96|512.16|515.32|512.52|515.32|512.52|514.96|512.16|0
1627524740000|2021-07-29 02:12:20|515.23|512.43|515.14|512.34|515.23|512.43|515.14|512.34|0
1627524750000|2021-07-29 02:12:30|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1627524760000|2021-07-29 02:12:40|515.4|512.6|515.5|512.7|515.5|512.7|515.4|512.6|0
1627524770000|2021-07-29 02:12:50|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627524780000|2021-07-29 02:13:00|515.86|513.06|515.68|512.88|515.86|513.06|515.68|512.88|0
1627524790000|2021-07-29 02:13:10|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1627524810000|2021-07-29 02:13:30|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627524820000|2021-07-29 02:13:40|515.5|512.7|515.58|512.78|515.58|512.78|515.5|512.7|0
1627524830000|2021-07-29 02:13:50|515.5|512.7|515.68|512.88|515.68|512.88|515.5|512.7|0
1627524840000|2021-07-29 02:14:00|515.58|512.78|515.68|512.88|515.68|512.88|515.58|512.78|0
1627524850000|2021-07-29 02:14:10|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627524860000|2021-07-29 02:14:20|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627524870000|2021-07-29 02:14:30|515.5|512.7|515.68|512.88|515.68|512.88|515.5|512.7|0
1627524880000|2021-07-29 02:14:40|515.5|512.7|515.68|512.88|515.68|512.88|515.5|512.7|0
1627524900000|2021-07-29 02:15:00|515.76|512.96|515.68|512.88|515.76|512.96|515.68|512.88|0
1627524920000|2021-07-29 02:15:20|515.76|512.96|515.68|512.88|515.76|512.96|515.68|512.88|0
1627524930000|2021-07-29 02:15:30|515.5|512.7|515.58|512.78|515.58|512.78|515.5|512.7|0
1627524940000|2021-07-29 02:15:40|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627524950000|2021-07-29 02:15:50|515.86|513.06|515.86|513.06|515.86|513.06|515.68|512.88|0
1627524960000|2021-07-29 02:16:00|515.68|512.88|515.68|512.88|515.76|512.96|515.68|512.88|0
1627524970000|2021-07-29 02:16:10|515.5|512.7|515.32|512.52|515.5|512.7|515.32|512.52|0
1627524980000|2021-07-29 02:16:20|515.22|512.42|515.5|512.7|515.5|512.7|515.22|512.42|0
1627524990000|2021-07-29 02:16:30|515.32|512.52|515.4|512.6|515.5|512.7|515.32|512.52|0
1627525000000|2021-07-29 02:16:40|515.5|512.7|515.32|512.52|515.5|512.7|515.32|512.52|0
1627525010000|2021-07-29 02:16:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627525030000|2021-07-29 02:17:10|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1627525040000|2021-07-29 02:17:20|515.68|512.88|515.76|512.96|515.76|512.96|515.68|512.88|0
1627525050000|2021-07-29 02:17:30|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627525060000|2021-07-29 02:17:40|515.5|512.7|515.68|512.88|515.68|512.88|515.5|512.7|0
1627525070000|2021-07-29 02:17:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627525080000|2021-07-29 02:18:00|515.4|512.6|515.68|512.88|515.68|512.88|515.4|512.6|0
1627525090000|2021-07-29 02:18:10|515.58|512.78|515.86|513.06|515.86|513.06|515.58|512.78|0
1627525100000|2021-07-29 02:18:20|515.76|512.96|515.86|513.06|515.86|513.06|515.76|512.96|0
1627525110000|2021-07-29 02:18:30|515.76|512.96|515.86|513.06|515.86|513.06|515.76|512.96|0
1627525120000|2021-07-29 02:18:40|515.68|512.88|515.5|512.7|515.68|512.88|515.5|512.7|0
1627525130000|2021-07-29 02:18:50|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627525140000|2021-07-29 02:19:00|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627525150000|2021-07-29 02:19:10|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627525190000|2021-07-29 02:19:50|515.5|512.7|515.32|512.52|515.5|512.7|515.32|512.52|0
1627525200000|2021-07-29 02:20:00|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627525210000|2021-07-29 02:20:10|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627525220000|2021-07-29 02:20:20|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525230000|2021-07-29 02:20:30|515.5|512.7|515.58|512.78|515.58|512.78|515.5|512.7|0
1627525240000|2021-07-29 02:20:40|515.5|512.7|515.67|512.87|515.67|512.87|515.5|512.7|0
1627525250000|2021-07-29 02:20:50|515.5|512.7|515.49|512.69|515.5|512.7|515.49|512.69|0
1627525260000|2021-07-29 02:21:00|515.32|512.52|515.49|512.69|515.49|512.69|515.32|512.52|0
1627525270000|2021-07-29 02:21:10|515.58|512.78|515.67|512.87|515.67|512.87|515.58|512.78|0
1627525280000|2021-07-29 02:21:20|515.49|512.69|515.58|512.78|515.58|512.78|515.49|512.69|0
1627525290000|2021-07-29 02:21:30|515.49|512.69|515.31|512.51|515.49|512.69|515.31|512.51|0
1627525300000|2021-07-29 02:21:40|515.49|512.69|515.31|512.51|515.49|512.69|515.31|512.51|0
1627525310000|2021-07-29 02:21:50|515.4|512.6|515.31|512.51|515.4|512.6|515.31|512.51|0
1627525320000|2021-07-29 02:22:00|515.49|512.69|515.49|512.69|515.49|512.69|515.31|512.51|0
1627525340000|2021-07-29 02:22:20|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525350000|2021-07-29 02:22:30|515.58|512.78|515.31|512.51|515.58|512.78|515.31|512.51|0
1627525370000|2021-07-29 02:22:50|515.4|512.6|515.49|512.69|515.49|512.69|515.4|512.6|0
1627525380000|2021-07-29 02:23:00|515.31|512.51|515.31|512.51|515.49|512.69|515.31|512.51|0
1627525390000|2021-07-29 02:23:10|515.49|512.69|515.67|512.87|515.67|512.87|515.31|512.51|0
1627525400000|2021-07-29 02:23:20|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627525420000|2021-07-29 02:23:40|515.58|512.78|515.67|512.87|515.67|512.87|515.49|512.69|0
1627525440000|2021-07-29 02:24:00|515.85|513.05|515.67|512.87|515.85|513.05|515.67|512.87|0
1627525450000|2021-07-29 02:24:10|515.49|512.69|515.49|512.69|515.67|512.87|515.49|512.69|0
1627525460000|2021-07-29 02:24:20|515.58|512.78|515.67|512.87|515.67|512.87|515.58|512.78|0
1627525470000|2021-07-29 02:24:30|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627525480000|2021-07-29 02:24:40|515.67|512.87|515.85|513.05|515.85|513.05|515.67|512.87|0
1627525490000|2021-07-29 02:24:50|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525500000|2021-07-29 02:25:00|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627525510000|2021-07-29 02:25:10|515.4|512.6|515.49|512.69|515.49|512.69|515.4|512.6|0
1627525520000|2021-07-29 02:25:20|515.4|512.6|515.49|512.69|515.49|512.69|515.4|512.6|0
1627525540000|2021-07-29 02:25:40|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525550000|2021-07-29 02:25:50|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627525560000|2021-07-29 02:26:00|515.4|512.6|515.49|512.69|515.49|512.69|515.4|512.6|0
1627525570000|2021-07-29 02:26:10|515.4|512.6|515.49|512.69|515.49|512.69|515.4|512.6|0
1627525580000|2021-07-29 02:26:20|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1627525590000|2021-07-29 02:26:30|515.49|512.69|515.31|512.51|515.49|512.69|515.31|512.51|0
1627525610000|2021-07-29 02:26:50|515.49|512.69|515.31|512.51|515.49|512.69|515.31|512.51|0
1627525620000|2021-07-29 02:27:00|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1627525630000|2021-07-29 02:27:10|515.31|512.51|514.95|512.15|515.31|512.51|514.95|512.15|0
1627525640000|2021-07-29 02:27:20|515.13|512.33|515.31|512.51|515.31|512.51|515.13|512.33|0
1627525660000|2021-07-29 02:27:40|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627525670000|2021-07-29 02:27:50|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525680000|2021-07-29 02:28:00|515.58|512.78|515.67|512.87|515.67|512.87|515.49|512.69|0
1627525690000|2021-07-29 02:28:10|515.13|512.33|515.49|512.69|515.49|512.69|515.13|512.33|0
1627525760000|2021-07-29 02:29:20|515.67|512.87|515.85|513.05|515.85|513.05|515.67|512.87|0
1627525770000|2021-07-29 02:29:30|515.76|512.96|515.85|513.05|515.85|513.05|515.67|512.87|0
1627525780000|2021-07-29 02:29:40|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627525790000|2021-07-29 02:29:50|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627525800000|2021-07-29 02:30:00|516.21|513.41|516.39|513.59|516.39|513.59|516.21|513.41|0
1627525810000|2021-07-29 02:30:10|516.3|513.5|516.39|513.59|516.39|513.59|516.3|513.5|0
1627525820000|2021-07-29 02:30:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627525830000|2021-07-29 02:30:30|516.39|513.59|516.57|513.77|516.57|513.77|516.39|513.59|0
1627525840000|2021-07-29 02:30:40|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1627525850000|2021-07-29 02:30:50|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1627525860000|2021-07-29 02:31:00|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1627525870000|2021-07-29 02:31:10|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627525880000|2021-07-29 02:31:20|516.12|513.32|516.12|513.32|516.12|513.32|516.12|513.32|0
1627525890000|2021-07-29 02:31:30|516.21|513.41|515.76|512.96|516.21|513.41|515.76|512.96|0
1627525900000|2021-07-29 02:31:40|515.67|512.87|515.76|512.96|515.76|512.96|515.67|512.87|0
1627525910000|2021-07-29 02:31:50|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627525920000|2021-07-29 02:32:00|516.03|513.23|515.76|512.96|516.03|513.23|515.76|512.96|0
1627525930000|2021-07-29 02:32:10|515.85|513.05|515.85|513.05|515.85|513.05|515.67|512.87|0
1627525950000|2021-07-29 02:32:30|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627525970000|2021-07-29 02:32:50|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627525980000|2021-07-29 02:33:00|515.67|512.87|515.67|512.87|515.67|512.87|515.49|512.69|0
1627526000000|2021-07-29 02:33:20|515.49|512.69|515.67|512.87|515.67|512.87|515.49|512.69|0
1627526020000|2021-07-29 02:33:40|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627526030000|2021-07-29 02:33:50|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627526040000|2021-07-29 02:34:00|515.76|512.96|515.85|513.05|515.85|513.05|515.76|512.96|0
1627526050000|2021-07-29 02:34:10|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627526090000|2021-07-29 02:34:50|515.85|513.05|515.67|512.87|515.85|513.05|515.67|512.87|0
1627526100000|2021-07-29 02:35:00|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1627526110000|2021-07-29 02:35:10|515.67|512.87|515.85|513.05|515.85|513.05|515.67|512.87|0
1627526120000|2021-07-29 02:35:20|516.03|513.23|515.94|513.14|516.03|513.23|515.85|513.05|0
1627526130000|2021-07-29 02:35:30|516.03|513.23|516.21|513.41|516.21|513.41|516.03|513.23|0
1627526140000|2021-07-29 02:35:40|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627526150000|2021-07-29 02:35:50|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627526180000|2021-07-29 02:36:20|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1627526230000|2021-07-29 02:37:10|516.93|514.13|517.11|514.31|517.11|514.31|516.93|514.13|0
1627526250000|2021-07-29 02:37:30|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1627526260000|2021-07-29 02:37:40|517.47|514.67|517.83|515.03|517.83|515.03|517.47|514.67|0
1627526270000|2021-07-29 02:37:50|518.01|515.21|518.19|515.39|518.19|515.39|518.01|515.21|0
1627526280000|2021-07-29 02:38:00|518.01|515.21|518.19|515.39|518.19|515.39|518.01|515.21|0
1627526290000|2021-07-29 02:38:10|518.37|515.57|518.27|515.47|518.37|515.57|518.27|515.47|0
1627526300000|2021-07-29 02:38:20|518.19|515.39|518.01|515.21|518.19|515.39|518.01|515.21|0
1627526310000|2021-07-29 02:38:30|518.19|515.39|518.01|515.21|518.37|515.57|518.01|515.21|0
1627526320000|2021-07-29 02:38:40|518.19|515.39|518.55|515.75|518.55|515.75|518.19|515.39|0
1627526330000|2021-07-29 02:38:50|518.37|515.57|518.73|515.93|518.73|515.93|518.37|515.57|0
1627526340000|2021-07-29 02:39:00|518.55|515.75|518.91|516.11|518.91|516.11|518.55|515.75|0
1627526350000|2021-07-29 02:39:10|518.73|515.93|518.55|515.75|518.73|515.93|518.55|515.75|0
1627526360000|2021-07-29 02:39:20|518.73|515.93|518.73|515.93|518.91|516.11|518.73|515.93|0
1627526370000|2021-07-29 02:39:30|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627526380000|2021-07-29 02:39:40|518.73|515.93|518.73|515.93|518.73|515.93|518.55|515.75|0
1627526390000|2021-07-29 02:39:50|518.55|515.75|518.37|515.57|518.55|515.75|518.37|515.57|0
1627526400000|2021-07-29 02:40:00|518.45|515.65|518.37|515.57|518.73|515.93|518.37|515.57|0
1627526410000|2021-07-29 02:40:10|518.19|515.39|518.19|515.39|518.27|515.47|518.19|515.39|0
1627526420000|2021-07-29 02:40:20|518.01|515.21|518.37|515.57|518.37|515.57|518.01|515.21|0
1627526430000|2021-07-29 02:40:30|518.55|515.75|518.19|515.39|518.55|515.75|518.19|515.39|0
1627526450000|2021-07-29 02:40:50|518.01|515.21|517.83|515.03|518.01|515.21|517.83|515.03|0
1627526460000|2021-07-29 02:41:00|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1627526480000|2021-07-29 02:41:20|517.83|515.03|518.01|515.21|518.01|515.21|517.83|515.03|0
1627526490000|2021-07-29 02:41:30|517.83|515.03|517.65|514.85|517.83|515.03|517.65|514.85|0
1627526500000|2021-07-29 02:41:40|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627526510000|2021-07-29 02:41:50|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1627526520000|2021-07-29 02:42:00|517.83|515.03|517.65|514.85|517.83|515.03|517.65|514.85|0
1627526530000|2021-07-29 02:42:10|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627526550000|2021-07-29 02:42:30|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1627526560000|2021-07-29 02:42:40|517.83|515.03|518.01|515.21|518.01|515.21|517.83|515.03|0
1627526580000|2021-07-29 02:43:00|518.09|515.29|518.01|515.21|518.09|515.29|518.01|515.21|0
1627526610000|2021-07-29 02:43:30|517.83|515.03|517.65|514.85|517.83|515.03|517.65|514.85|0
1627526620000|2021-07-29 02:43:40|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627526630000|2021-07-29 02:43:50|517.65|514.85|517.83|515.03|517.83|515.03|517.65|514.85|0
1627526640000|2021-07-29 02:44:00|517.65|514.85|518.01|515.21|518.01|515.21|517.65|514.85|0
1627526650000|2021-07-29 02:44:10|518.19|515.39|518.19|515.39|518.19|515.39|518.01|515.21|0
1627526660000|2021-07-29 02:44:20|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1627526680000|2021-07-29 02:44:40|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627526700000|2021-07-29 02:45:00|517.65|514.85|517.83|515.03|517.83|515.03|517.64|514.84|0
1627526720000|2021-07-29 02:45:20|517.64|514.84|517.82|515.02|517.83|515.03|517.64|514.84|0
1627526740000|2021-07-29 02:45:40|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1627526750000|2021-07-29 02:45:50|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1627526760000|2021-07-29 02:46:00|518|515.2|518|515.2|518.19|515.39|518|515.2|0
1627526770000|2021-07-29 02:46:10|517.91|515.11|518|515.2|518|515.2|517.91|515.11|0
1627526800000|2021-07-29 02:46:40|517.82|515.02|518|515.2|518|515.2|517.82|515.02|0
1627526820000|2021-07-29 02:47:00|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627526830000|2021-07-29 02:47:10|518.36|515.56|518.27|515.47|518.36|515.56|518.27|515.47|0
1627526840000|2021-07-29 02:47:20|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1627526870000|2021-07-29 02:47:50|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627526880000|2021-07-29 02:48:00|518.63|515.83|518.54|515.74|518.63|515.83|518.54|515.74|0
1627526890000|2021-07-29 02:48:10|518.36|515.56|518.36|515.56|518.54|515.74|518.36|515.56|0
1627526900000|2021-07-29 02:48:20|518.54|515.74|518.36|515.56|518.54|515.74|518.36|515.56|0
1627526920000|2021-07-29 02:48:40|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627526930000|2021-07-29 02:48:50|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1627526940000|2021-07-29 02:49:00|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1627526970000|2021-07-29 02:49:30|518.54|515.74|518.36|515.56|518.54|515.74|518.36|515.56|0
1627526980000|2021-07-29 02:49:40|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527000000|2021-07-29 02:50:00|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527010000|2021-07-29 02:50:10|518.63|515.83|518.54|515.74|518.63|515.83|518.54|515.74|0
1627527030000|2021-07-29 02:50:30|518|515.2|518|515.2|518.18|515.38|518|515.2|0
1627527040000|2021-07-29 02:50:40|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627527050000|2021-07-29 02:50:50|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527060000|2021-07-29 02:51:00|518.9|516.1|518.72|515.92|518.9|516.1|518.72|515.92|0
1627527070000|2021-07-29 02:51:10|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527080000|2021-07-29 02:51:20|518.45|515.65|518.36|515.56|518.45|515.65|518.36|515.56|0
1627527090000|2021-07-29 02:51:30|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527110000|2021-07-29 02:51:50|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1627527120000|2021-07-29 02:52:00|518.54|515.74|518.63|515.83|518.63|515.83|518.54|515.74|0
1627527130000|2021-07-29 02:52:10|518.54|515.74|518.63|515.83|518.63|515.83|518.54|515.74|0
1627527140000|2021-07-29 02:52:20|518.54|515.74|518.54|515.74|518.72|515.92|518.54|515.74|0
1627527150000|2021-07-29 02:52:30|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527170000|2021-07-29 02:52:50|518.9|516.1|518.72|515.92|518.9|516.1|518.72|515.92|0
1627527180000|2021-07-29 02:53:00|518.9|516.1|518.9|516.1|518.9|516.1|518.9|516.1|0
1627527190000|2021-07-29 02:53:10|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527200000|2021-07-29 02:53:20|518.63|515.83|518.54|515.74|518.63|515.83|518.54|515.74|0
1627527210000|2021-07-29 02:53:30|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527220000|2021-07-29 02:53:40|518.54|515.74|518.45|515.65|518.54|515.74|518.36|515.56|0
1627527230000|2021-07-29 02:53:50|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527240000|2021-07-29 02:54:00|518.36|515.56|518.36|515.56|518.54|515.74|518.36|515.56|0
1627527260000|2021-07-29 02:54:20|518.54|515.74|518.36|515.56|518.54|515.74|518.36|515.56|0
1627527280000|2021-07-29 02:54:40|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1627527290000|2021-07-29 02:54:50|518.27|515.47|518.27|515.47|518.27|515.47|518.27|515.47|0
1627527300000|2021-07-29 02:55:00|518.36|515.56|518.36|515.56|518.36|515.56|518.27|515.47|0
1627527310000|2021-07-29 02:55:10|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527330000|2021-07-29 02:55:30|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527340000|2021-07-29 02:55:40|518.54|515.74|518.54|515.74|518.72|515.92|518.54|515.74|0
1627527350000|2021-07-29 02:55:50|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527370000|2021-07-29 02:56:10|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527400000|2021-07-29 02:56:40|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1627527430000|2021-07-29 02:57:10|518.18|515.38|518.36|515.56|518.36|515.56|518.18|515.38|0
1627527440000|2021-07-29 02:57:20|518.18|515.38|518.36|515.56|518.36|515.56|518.18|515.38|0
1627527460000|2021-07-29 02:57:40|518.45|515.65|518.54|515.74|518.54|515.74|518.36|515.56|0
1627527470000|2021-07-29 02:57:50|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1627527480000|2021-07-29 02:58:00|518.54|515.74|518.36|515.56|518.54|515.74|518.36|515.56|0
1627527490000|2021-07-29 02:58:10|518.45|515.65|518.54|515.74|518.54|515.74|518.45|515.65|0
1627527500000|2021-07-29 02:58:20|518.63|515.83|518.63|515.83|518.63|515.83|518.54|515.74|0
1627527510000|2021-07-29 02:58:30|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527530000|2021-07-29 02:58:50|518.63|515.83|518.72|515.92|518.72|515.92|518.63|515.83|0
1627527540000|2021-07-29 02:59:00|518.54|515.74|518.72|515.92|518.72|515.92|518.54|515.74|0
1627527550000|2021-07-29 02:59:10|518.54|515.74|518.72|515.92|518.72|515.92|518.54|515.74|0
1627527560000|2021-07-29 02:59:20|518.54|515.74|518.54|515.74|518.63|515.83|518.54|515.74|0
1627527570000|2021-07-29 02:59:30|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1627527580000|2021-07-29 02:59:40|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627527590000|2021-07-29 02:59:50|518.72|515.92|518.72|515.92|518.72|515.92|518.63|515.83|0
1627527600000|2021-07-29 03:00:00|518.9|516.1|519.08|516.28|519.17|516.37|518.9|516.1|0
1627527610000|2021-07-29 03:00:10|519.26|516.46|519.08|516.28|519.26|516.46|519.08|516.28|0
1627527620000|2021-07-29 03:00:20|519.26|516.46|519.08|516.28|519.26|516.46|519.08|516.28|0
1627527630000|2021-07-29 03:00:30|519.26|516.46|519.08|516.28|519.26|516.46|519.08|516.28|0
1627527640000|2021-07-29 03:00:40|519.26|516.46|519.26|516.46|519.26|516.46|519.08|516.28|0
1627527660000|2021-07-29 03:01:00|519.08|516.28|518.9|516.1|519.08|516.28|518.9|516.1|0
1627527690000|2021-07-29 03:01:30|519.08|516.28|519.26|516.46|519.26|516.46|519.08|516.28|0
1627527730000|2021-07-29 03:02:10|519.08|516.28|519.26|516.46|519.26|516.46|519.08|516.28|0
1627527740000|2021-07-29 03:02:20|519.35|516.55|519.26|516.46|519.35|516.55|519.26|516.46|0
1627527750000|2021-07-29 03:02:30|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627527790000|2021-07-29 03:03:10|519.62|516.82|519.8|517|519.8|517|519.62|516.82|0
1627527800000|2021-07-29 03:03:20|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627527810000|2021-07-29 03:03:30|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627527820000|2021-07-29 03:03:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1627527840000|2021-07-29 03:04:00|519.35|516.55|519.44|516.64|519.44|516.64|519.26|516.46|0
1627527850000|2021-07-29 03:04:10|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1627527860000|2021-07-29 03:04:20|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627527870000|2021-07-29 03:04:30|519.26|516.46|519.44|516.64|519.44|516.64|519.26|516.46|0
1627527880000|2021-07-29 03:04:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1627527890000|2021-07-29 03:04:50|519.44|516.64|519.26|516.46|519.44|516.64|519.26|516.46|0
1627527900000|2021-07-29 03:05:00|519.44|516.64|519.62|516.82|519.62|516.82|519.44|516.64|0
1627527910000|2021-07-29 03:05:10|519.53|516.73|519.62|516.82|519.62|516.82|519.44|516.64|0
1627527920000|2021-07-29 03:05:20|519.44|516.64|519.62|516.82|519.62|516.82|519.44|516.64|0
1627527930000|2021-07-29 03:05:30|519.8|517|519.8|517|519.8|517|519.8|517|0
1627527950000|2021-07-29 03:05:50|519.62|516.82|519.62|516.82|519.8|517|519.62|516.82|0
1627527960000|2021-07-29 03:06:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1627527970000|2021-07-29 03:06:10|519.62|516.82|519.8|517|519.8|517|519.62|516.82|0
1627527990000|2021-07-29 03:06:30|519.62|516.82|519.8|517|519.8|517|519.62|516.82|0
1627528010000|2021-07-29 03:06:50|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528020000|2021-07-29 03:07:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528030000|2021-07-29 03:07:10|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1627528040000|2021-07-29 03:07:20|519.8|517|519.98|517.18|519.98|517.18|519.8|517|0
1627528050000|2021-07-29 03:07:30|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528080000|2021-07-29 03:08:00|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528090000|2021-07-29 03:08:10|519.8|517|519.62|516.82|519.8|517|519.62|516.82|0
1627528100000|2021-07-29 03:08:20|519.44|516.64|519.62|516.82|519.62|516.82|519.44|516.64|0
1627528120000|2021-07-29 03:08:40|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627528130000|2021-07-29 03:08:50|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528140000|2021-07-29 03:09:00|519.71|516.91|519.71|516.91|519.71|516.91|519.71|516.91|0
1627528150000|2021-07-29 03:09:10|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528160000|2021-07-29 03:09:20|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528170000|2021-07-29 03:09:30|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627528180000|2021-07-29 03:09:40|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528230000|2021-07-29 03:10:30|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1627528240000|2021-07-29 03:10:40|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1627528250000|2021-07-29 03:10:50|519.44|516.64|519.62|516.82|519.62|516.82|519.44|516.64|0
1627528260000|2021-07-29 03:11:00|519.8|517|519.62|516.82|519.8|517|519.62|516.82|0
1627528330000|2021-07-29 03:12:10|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528340000|2021-07-29 03:12:20|519.62|516.82|519.8|517|519.8|517|519.62|516.82|0
1627528350000|2021-07-29 03:12:30|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1627528360000|2021-07-29 03:12:40|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528370000|2021-07-29 03:12:50|519.98|517.18|519.98|517.18|519.98|517.18|519.8|517|0
1627528380000|2021-07-29 03:13:00|519.8|517|519.98|517.18|519.98|517.18|519.8|517|0
1627528390000|2021-07-29 03:13:10|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528400000|2021-07-29 03:13:20|519.62|516.82|519.62|516.82|519.7|516.9|519.62|516.82|0
1627528440000|2021-07-29 03:14:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528460000|2021-07-29 03:14:20|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1627528470000|2021-07-29 03:14:30|519.98|517.18|519.98|517.18|519.98|517.18|519.8|517|0
1627528480000|2021-07-29 03:14:40|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1627528500000|2021-07-29 03:15:00|520.34|517.54|520.16|517.36|520.34|517.54|520.16|517.36|0
1627528510000|2021-07-29 03:15:10|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1627528530000|2021-07-29 03:15:30|519.8|517|519.88|517.08|519.88|517.08|519.8|517|0
1627528540000|2021-07-29 03:15:40|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1627528550000|2021-07-29 03:15:50|520.06|517.26|519.98|517.18|520.06|517.26|519.98|517.18|0
1627528560000|2021-07-29 03:16:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528570000|2021-07-29 03:16:10|519.98|517.18|519.98|517.18|519.98|517.18|519.88|517.08|0
1627528600000|2021-07-29 03:16:40|519.8|517|519.8|517|519.8|517|519.8|517|0
1627528610000|2021-07-29 03:16:50|519.98|517.18|519.8|517|519.98|517.18|519.8|517|0
1627528670000|2021-07-29 03:17:50|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1627528680000|2021-07-29 03:18:00|520.16|517.36|519.98|517.18|520.16|517.36|519.98|517.18|0
1627528700000|2021-07-29 03:18:20|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1627528710000|2021-07-29 03:18:30|519.98|517.18|520.16|517.36|520.16|517.36|519.98|517.18|0
1627528740000|2021-07-29 03:19:00|519.98|517.18|519.98|517.18|519.98|517.18|519.88|517.08|0
1627528750000|2021-07-29 03:19:10|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1627528760000|2021-07-29 03:19:20|519.98|517.18|519.88|517.08|519.98|517.18|519.88|517.08|0
1627528770000|2021-07-29 03:19:30|519.79|516.99|519.79|516.99|519.98|517.18|519.79|516.99|0
1627528800000|2021-07-29 03:20:00|519.98|517.18|519.98|517.18|519.98|517.18|519.79|516.99|0
1627528810000|2021-07-29 03:20:10|519.79|516.99|519.79|516.99|519.88|517.08|519.79|516.99|0
1627528820000|2021-07-29 03:20:20|519.98|517.18|519.97|517.17|519.98|517.18|519.97|517.17|0
1627528860000|2021-07-29 03:21:00|519.79|516.99|519.97|517.17|519.97|517.17|519.79|516.99|0
1627528870000|2021-07-29 03:21:10|519.79|516.99|519.97|517.17|519.97|517.17|519.79|516.99|0
1627528880000|2021-07-29 03:21:20|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1627528910000|2021-07-29 03:21:50|519.97|517.17|519.79|516.99|519.97|517.17|519.79|516.99|0
1627528920000|2021-07-29 03:22:00|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1627528940000|2021-07-29 03:22:20|519.79|516.99|519.97|517.17|519.97|517.17|519.79|516.99|0
1627528950000|2021-07-29 03:22:30|519.79|516.99|519.79|516.99|519.79|516.99|519.61|516.81|0
1627528960000|2021-07-29 03:22:40|519.61|516.81|519.7|516.9|519.79|516.99|519.61|516.81|0
1627528970000|2021-07-29 03:22:50|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627528990000|2021-07-29 03:23:10|519.43|516.63|519.61|516.81|519.61|516.81|519.43|516.63|0
1627529000000|2021-07-29 03:23:20|519.43|516.63|519.43|516.63|519.61|516.81|519.43|516.63|0
1627529010000|2021-07-29 03:23:30|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627529040000|2021-07-29 03:24:00|519.43|516.63|519.61|516.81|519.61|516.81|519.43|516.63|0
1627529050000|2021-07-29 03:24:10|519.52|516.72|519.43|516.63|519.52|516.72|519.25|516.45|0
1627529090000|2021-07-29 03:24:50|519.52|516.72|519.61|516.81|519.61|516.81|519.52|516.72|0
1627529100000|2021-07-29 03:25:00|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529120000|2021-07-29 03:25:20|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627529130000|2021-07-29 03:25:30|519.43|516.63|519.25|516.45|519.43|516.63|519.25|516.45|0
1627529140000|2021-07-29 03:25:40|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529150000|2021-07-29 03:25:50|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627529160000|2021-07-29 03:26:00|519.43|516.63|519.52|516.72|519.52|516.72|519.43|516.63|0
1627529170000|2021-07-29 03:26:10|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529180000|2021-07-29 03:26:20|519.25|516.45|519.43|516.63|519.43|516.63|519.25|516.45|0
1627529190000|2021-07-29 03:26:30|519.25|516.45|519.43|516.63|519.43|516.63|519.25|516.45|0
1627529220000|2021-07-29 03:27:00|519.25|516.45|519.25|516.45|519.34|516.54|519.25|516.45|0
1627529230000|2021-07-29 03:27:10|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529240000|2021-07-29 03:27:20|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529260000|2021-07-29 03:27:40|519.07|516.27|519.07|516.27|519.16|516.36|519.07|516.27|0
1627529270000|2021-07-29 03:27:50|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529290000|2021-07-29 03:28:10|519.07|516.27|518.89|516.09|519.07|516.27|518.89|516.09|0
1627529300000|2021-07-29 03:28:20|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529310000|2021-07-29 03:28:30|518.89|516.09|519.07|516.27|519.07|516.27|518.89|516.09|0
1627529330000|2021-07-29 03:28:50|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1627529370000|2021-07-29 03:29:30|518.71|515.91|518.71|515.91|518.71|515.91|518.71|515.91|0
1627529380000|2021-07-29 03:29:40|518.53|515.73|518.35|515.55|518.53|515.73|518.35|515.55|0
1627529390000|2021-07-29 03:29:50|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1627529400000|2021-07-29 03:30:00|518.71|515.91|518.71|515.91|518.71|515.91|518.71|515.91|0
1627529420000|2021-07-29 03:30:20|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1627529440000|2021-07-29 03:30:40|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529460000|2021-07-29 03:31:00|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529470000|2021-07-29 03:31:10|519.34|516.54|519.43|516.63|519.43|516.63|519.34|516.54|0
1627529500000|2021-07-29 03:31:40|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529510000|2021-07-29 03:31:50|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529520000|2021-07-29 03:32:00|518.89|516.09|518.71|515.91|518.89|516.09|518.71|515.91|0
1627529540000|2021-07-29 03:32:20|518.89|516.09|518.71|515.91|518.89|516.09|518.71|515.91|0
1627529550000|2021-07-29 03:32:30|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1627529570000|2021-07-29 03:32:50|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627529580000|2021-07-29 03:33:00|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1627529610000|2021-07-29 03:33:30|518.71|515.91|518.89|516.09|518.89|516.09|518.71|515.91|0
1627529640000|2021-07-29 03:34:00|518.79|515.99|518.89|516.09|518.89|516.09|518.79|515.99|0
1627529650000|2021-07-29 03:34:10|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529690000|2021-07-29 03:34:50|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529700000|2021-07-29 03:35:00|519.07|516.27|519.15|516.35|519.15|516.35|519.07|516.27|0
1627529710000|2021-07-29 03:35:10|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529730000|2021-07-29 03:35:30|519.15|516.35|519.25|516.45|519.25|516.45|519.15|516.35|0
1627529740000|2021-07-29 03:35:40|519.15|516.35|519.25|516.45|519.25|516.45|519.15|516.35|0
1627529750000|2021-07-29 03:35:50|519.15|516.35|519.25|516.45|519.25|516.45|519.15|516.35|0
1627529800000|2021-07-29 03:36:40|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529810000|2021-07-29 03:36:50|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529820000|2021-07-29 03:37:00|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529830000|2021-07-29 03:37:10|519.25|516.45|519.43|516.63|519.43|516.63|519.25|516.45|0
1627529840000|2021-07-29 03:37:20|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529850000|2021-07-29 03:37:30|519.07|516.27|519.15|516.35|519.15|516.35|519.07|516.27|0
1627529860000|2021-07-29 03:37:40|519.07|516.27|518.97|516.17|519.07|516.27|518.89|516.09|0
1627529870000|2021-07-29 03:37:50|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529880000|2021-07-29 03:38:00|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1627529890000|2021-07-29 03:38:10|518.97|516.17|519.07|516.27|519.07|516.27|518.97|516.17|0
1627529900000|2021-07-29 03:38:20|519.25|516.45|519.25|516.45|519.25|516.45|519.07|516.27|0
1627529920000|2021-07-29 03:38:40|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1627529930000|2021-07-29 03:38:50|519.25|516.45|519.25|516.45|519.25|516.45|519.07|516.27|0
1627529950000|2021-07-29 03:39:10|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1627529980000|2021-07-29 03:39:40|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1627529990000|2021-07-29 03:39:50|519.33|516.53|519.43|516.63|519.43|516.63|519.33|516.53|0
1627530000000|2021-07-29 03:40:00|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627530020000|2021-07-29 03:40:20|519.79|516.99|519.97|517.17|519.97|517.17|519.79|516.99|0
1627530040000|2021-07-29 03:40:40|519.79|516.99|519.43|516.63|519.87|517.07|519.43|516.63|0
1627530060000|2021-07-29 03:41:00|519.25|516.45|519.43|516.63|519.43|516.63|519.25|516.45|0
1627530080000|2021-07-29 03:41:20|519.61|516.81|519.43|516.63|519.61|516.81|519.43|516.63|0
1627530090000|2021-07-29 03:41:30|519.33|516.53|519.43|516.63|519.43|516.63|519.33|516.53|0
1627530100000|2021-07-29 03:41:40|519.33|516.53|519.25|516.45|519.33|516.53|519.25|516.45|0
1627530110000|2021-07-29 03:41:50|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530120000|2021-07-29 03:42:00|519.33|516.53|519.43|516.63|519.43|516.63|519.33|516.53|0
1627530130000|2021-07-29 03:42:10|519.33|516.53|519.43|516.63|519.43|516.63|519.33|516.53|0
1627530150000|2021-07-29 03:42:30|519.24|516.44|519.24|516.44|519.33|516.53|519.24|516.44|0
1627530160000|2021-07-29 03:42:40|519.33|516.53|519.42|516.62|519.43|516.63|519.33|516.53|0
1627530170000|2021-07-29 03:42:50|519.24|516.44|519.42|516.62|519.42|516.62|519.24|516.44|0
1627530190000|2021-07-29 03:43:10|519.61|516.81|519.42|516.62|519.61|516.81|519.42|516.62|0
1627530200000|2021-07-29 03:43:20|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1627530230000|2021-07-29 03:43:50|519.6|516.8|519.6|516.8|519.79|516.99|519.6|516.8|0
1627530250000|2021-07-29 03:44:10|519.42|516.62|519.51|516.71|519.51|516.71|519.42|516.62|0
1627530260000|2021-07-29 03:44:20|519.6|516.8|519.42|516.62|519.6|516.8|519.42|516.62|0
1627530300000|2021-07-29 03:45:00|519.6|516.8|519.42|516.62|519.6|516.8|519.42|516.62|0
1627530330000|2021-07-29 03:45:30|519.24|516.44|519.24|516.44|519.42|516.62|519.24|516.44|0
1627530340000|2021-07-29 03:45:40|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530360000|2021-07-29 03:46:00|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1627530380000|2021-07-29 03:46:20|519.51|516.71|519.6|516.8|519.6|516.8|519.51|516.71|0
1627530400000|2021-07-29 03:46:40|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530410000|2021-07-29 03:46:50|519.51|516.71|519.51|516.71|519.51|516.71|519.42|516.62|0
1627530420000|2021-07-29 03:47:00|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530450000|2021-07-29 03:47:30|519.33|516.53|519.42|516.62|519.42|516.62|519.33|516.53|0
1627530460000|2021-07-29 03:47:40|519.33|516.53|519.24|516.44|519.33|516.53|519.24|516.44|0
1627530470000|2021-07-29 03:47:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1627530480000|2021-07-29 03:48:00|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530490000|2021-07-29 03:48:10|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530500000|2021-07-29 03:48:20|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530510000|2021-07-29 03:48:30|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627530530000|2021-07-29 03:48:50|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530550000|2021-07-29 03:49:10|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530560000|2021-07-29 03:49:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1627530570000|2021-07-29 03:49:30|519.42|516.62|519.6|516.8|519.6|516.8|519.42|516.62|0
1627530580000|2021-07-29 03:49:40|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530600000|2021-07-29 03:50:00|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1627530610000|2021-07-29 03:50:10|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530620000|2021-07-29 03:50:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1627530630000|2021-07-29 03:50:30|519.42|516.62|519.24|516.44|519.42|516.62|519.24|516.44|0
1627530650000|2021-07-29 03:50:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1627530660000|2021-07-29 03:51:00|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1627530670000|2021-07-29 03:51:10|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530680000|2021-07-29 03:51:20|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627530710000|2021-07-29 03:51:50|519.15|516.35|519.15|516.35|519.24|516.44|519.15|516.35|0
1627530720000|2021-07-29 03:52:00|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627530740000|2021-07-29 03:52:20|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627530770000|2021-07-29 03:52:50|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627530840000|2021-07-29 03:54:00|518.97|516.17|518.88|516.08|518.97|516.17|518.88|516.08|0
1627530870000|2021-07-29 03:54:30|518.79|515.99|518.7|515.9|518.79|515.99|518.7|515.9|0
1627530880000|2021-07-29 03:54:40|518.88|516.08|519.06|516.26|519.06|516.26|518.88|516.08|0
1627530900000|2021-07-29 03:55:00|518.97|516.17|518.88|516.08|518.97|516.17|518.88|516.08|0
1627530930000|2021-07-29 03:55:30|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627530970000|2021-07-29 03:56:10|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1627530980000|2021-07-29 03:56:20|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1627530990000|2021-07-29 03:56:30|518.16|515.36|518.24|515.44|518.34|515.54|518.16|515.36|0
1627531000000|2021-07-29 03:56:40|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1627531010000|2021-07-29 03:56:50|518.52|515.72|518.34|515.54|518.52|515.72|518.34|515.54|0
1627531020000|2021-07-29 03:57:00|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1627531070000|2021-07-29 03:57:50|518.42|515.62|518.52|515.72|518.52|515.72|518.42|515.62|0
1627531090000|2021-07-29 03:58:10|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1627531120000|2021-07-29 03:58:40|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1627531130000|2021-07-29 03:58:50|518.42|515.62|518.34|515.54|518.52|515.72|518.34|515.54|0
1627531160000|2021-07-29 03:59:20|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1627531200000|2021-07-29 04:00:00|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627531210000|2021-07-29 04:00:10|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1627531220000|2021-07-29 04:00:20|518.78|515.98|518.52|515.72|518.78|515.98|518.52|515.72|0
1627531230000|2021-07-29 04:00:30|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627531240000|2021-07-29 04:00:40|518.52|515.72|518.6|515.8|518.6|515.8|518.52|515.72|0
1627531250000|2021-07-29 04:00:50|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627531260000|2021-07-29 04:01:00|518.52|515.72|518.52|515.72|518.7|515.9|518.52|515.72|0
1627531330000|2021-07-29 04:02:10|518.42|515.62|518.34|515.54|518.42|515.62|518.34|515.54|0
1627531350000|2021-07-29 04:02:30|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1627531360000|2021-07-29 04:02:40|518.7|515.9|518.52|515.72|518.7|515.9|518.52|515.72|0
1627531390000|2021-07-29 04:03:10|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627531500000|2021-07-29 04:05:00|518.69|515.89|518.88|516.08|518.88|516.08|518.69|515.89|0
1627531510000|2021-07-29 04:05:10|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1627531520000|2021-07-29 04:05:20|518.78|515.98|518.69|515.89|518.78|515.98|518.69|515.89|0
1627531550000|2021-07-29 04:05:50|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1627531570000|2021-07-29 04:06:10|518.96|516.16|519.06|516.26|519.06|516.26|518.96|516.16|0
1627531590000|2021-07-29 04:06:30|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1627531620000|2021-07-29 04:07:00|518.96|516.16|518.87|516.07|518.96|516.16|518.87|516.07|0
1627531690000|2021-07-29 04:08:10|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1627531740000|2021-07-29 04:09:00|518.78|515.98|518.87|516.07|518.87|516.07|518.69|515.89|0
1627531760000|2021-07-29 04:09:20|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1627531800000|2021-07-29 04:10:00|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1627531840000|2021-07-29 04:10:40|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1627531870000|2021-07-29 04:11:10|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1627531910000|2021-07-29 04:11:50|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627531950000|2021-07-29 04:12:30|519.5|516.7|519.59|516.79|519.59|516.79|519.5|516.7|0
1627531960000|2021-07-29 04:12:40|519.41|516.61|519.23|516.43|519.5|516.7|519.23|516.43|0
1627531980000|2021-07-29 04:13:00|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532000000|2021-07-29 04:13:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1627532010000|2021-07-29 04:13:30|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1627532030000|2021-07-29 04:13:50|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532040000|2021-07-29 04:14:00|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532100000|2021-07-29 04:15:00|519.5|516.7|519.59|516.79|519.59|516.79|519.5|516.7|0
1627532110000|2021-07-29 04:15:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532120000|2021-07-29 04:15:20|519.32|516.52|519.41|516.61|519.41|516.61|519.32|516.52|0
1627532160000|2021-07-29 04:16:00|519.59|516.79|519.5|516.7|519.59|516.79|519.41|516.61|0
1627532170000|2021-07-29 04:16:10|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532310000|2021-07-29 04:18:30|519.5|516.7|519.23|516.43|519.5|516.7|519.23|516.43|0
1627532320000|2021-07-29 04:18:40|519.41|516.61|519.23|516.43|519.41|516.61|519.23|516.43|0
1627532340000|2021-07-29 04:19:00|519.32|516.52|519.41|516.61|519.41|516.61|519.32|516.52|0
1627532350000|2021-07-29 04:19:10|519.32|516.52|519.41|516.61|519.41|516.61|519.32|516.52|0
1627532360000|2021-07-29 04:19:20|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1627532370000|2021-07-29 04:19:30|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532380000|2021-07-29 04:19:40|519.23|516.43|519.32|516.52|519.41|516.61|519.23|516.43|0
1627532390000|2021-07-29 04:19:50|519.41|516.61|519.32|516.52|519.41|516.61|519.32|516.52|0
1627532400000|2021-07-29 04:20:00|519.23|516.43|519.23|516.43|519.41|516.61|519.23|516.43|0
1627532410000|2021-07-29 04:20:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532490000|2021-07-29 04:21:30|519.59|516.79|519.41|516.61|519.59|516.79|519.41|516.61|0
1627532520000|2021-07-29 04:22:00|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532530000|2021-07-29 04:22:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532580000|2021-07-29 04:23:00|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532590000|2021-07-29 04:23:10|519.5|516.7|519.59|516.79|519.59|516.79|519.5|516.7|0
1627532600000|2021-07-29 04:23:20|519.68|516.88|519.59|516.79|519.68|516.88|519.59|516.79|0
1627532680000|2021-07-29 04:24:40|519.77|516.97|519.77|516.97|519.77|516.97|519.68|516.88|0
1627532740000|2021-07-29 04:25:40|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532770000|2021-07-29 04:26:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532800000|2021-07-29 04:26:40|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532810000|2021-07-29 04:26:50|519.49|516.69|519.41|516.61|519.49|516.69|519.41|516.61|0
1627532820000|2021-07-29 04:27:00|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627532840000|2021-07-29 04:27:20|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532860000|2021-07-29 04:27:40|519.23|516.43|519.31|516.51|519.31|516.51|519.23|516.43|0
1627532870000|2021-07-29 04:27:50|519.23|516.43|519.31|516.51|519.31|516.51|519.23|516.43|0
1627532880000|2021-07-29 04:28:00|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1627532950000|2021-07-29 04:29:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532960000|2021-07-29 04:29:20|519.31|516.51|519.23|516.43|519.31|516.51|519.23|516.43|0
1627532970000|2021-07-29 04:29:30|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627532980000|2021-07-29 04:29:40|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1627532990000|2021-07-29 04:29:50|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1627533000000|2021-07-29 04:30:00|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1627533020000|2021-07-29 04:30:20|519.31|516.51|519.41|516.61|519.41|516.61|519.31|516.51|0
1627533030000|2021-07-29 04:30:30|519.23|516.43|519.41|516.61|519.41|516.61|519.23|516.43|0
1627533040000|2021-07-29 04:30:40|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1627533050000|2021-07-29 04:30:50|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1627533100000|2021-07-29 04:31:40|519.67|516.87|519.59|516.79|519.67|516.87|519.59|516.79|0
1627533120000|2021-07-29 04:32:00|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1627533140000|2021-07-29 04:32:20|519.85|517.05|519.95|517.15|519.95|517.15|519.85|517.05|0
1627533200000|2021-07-29 04:33:20|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1627533240000|2021-07-29 04:34:00|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1627533250000|2021-07-29 04:34:10|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1627533300000|2021-07-29 04:35:00|520.21|517.41|520.31|517.51|520.31|517.51|520.21|517.41|0
1627533320000|2021-07-29 04:35:20|520.49|517.69|520.49|517.69|520.49|517.69|520.31|517.51|0
1627533330000|2021-07-29 04:35:30|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1627533350000|2021-07-29 04:35:50|520.13|517.33|520.13|517.33|520.21|517.41|520.13|517.33|0
1627533400000|2021-07-29 04:36:40|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1627533440000|2021-07-29 04:37:20|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533450000|2021-07-29 04:37:30|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627533500000|2021-07-29 04:38:20|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533620000|2021-07-29 04:40:20|519.85|517.05|519.76|516.96|519.85|517.05|519.76|516.96|0
1627533630000|2021-07-29 04:40:30|519.85|517.05|519.94|517.14|519.94|517.14|519.85|517.05|0
1627533680000|2021-07-29 04:41:20|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533720000|2021-07-29 04:42:00|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627533740000|2021-07-29 04:42:20|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533750000|2021-07-29 04:42:30|519.85|517.05|519.76|516.96|519.85|517.05|519.76|516.96|0
1627533780000|2021-07-29 04:43:00|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1627533810000|2021-07-29 04:43:30|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533830000|2021-07-29 04:43:50|519.94|517.14|519.76|516.96|519.94|517.14|519.76|516.96|0
1627533850000|2021-07-29 04:44:10|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627533880000|2021-07-29 04:44:40|519.49|516.69|519.58|516.78|519.58|516.78|519.49|516.69|0
1627533900000|2021-07-29 04:45:00|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627533930000|2021-07-29 04:45:30|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1627533960000|2021-07-29 04:46:00|520.12|517.32|520.21|517.41|520.21|517.41|520.12|517.32|0
1627533970000|2021-07-29 04:46:10|520.12|517.32|520.21|517.41|520.21|517.41|520.12|517.32|0
1627533980000|2021-07-29 04:46:20|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1627533990000|2021-07-29 04:46:30|520.48|517.68|520.66|517.86|520.66|517.86|520.48|517.68|0
1627534020000|2021-07-29 04:47:00|520.57|517.77|520.66|517.86|520.66|517.86|520.48|517.68|0
1627534100000|2021-07-29 04:48:20|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1627534130000|2021-07-29 04:48:50|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1627534190000|2021-07-29 04:49:50|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1627534200000|2021-07-29 04:50:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627534210000|2021-07-29 04:50:10|520.3|517.5|520.3|517.5|520.3|517.5|520.12|517.32|0
1627534250000|2021-07-29 04:50:50|520.39|517.59|520.3|517.5|520.48|517.68|520.3|517.5|0
1627534260000|2021-07-29 04:51:00|520.39|517.59|520.48|517.68|520.48|517.68|520.39|517.59|0
1627534270000|2021-07-29 04:51:10|520.3|517.5|520.48|517.68|520.48|517.68|520.3|517.5|0
1627534290000|2021-07-29 04:51:30|520.3|517.5|520.48|517.68|520.48|517.68|520.3|517.5|0
1627534300000|2021-07-29 04:51:40|520.39|517.59|520.3|517.5|520.39|517.59|520.3|517.5|0
1627534320000|2021-07-29 04:52:00|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1627534390000|2021-07-29 04:53:10|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1627534410000|2021-07-29 04:53:30|519.76|516.96|519.58|516.78|519.76|516.96|519.58|516.78|0
1627534440000|2021-07-29 04:54:00|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627534450000|2021-07-29 04:54:10|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1627534480000|2021-07-29 04:54:40|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627534500000|2021-07-29 04:55:00|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627534530000|2021-07-29 04:55:30|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627534620000|2021-07-29 04:57:00|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627534680000|2021-07-29 04:58:00|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1627534700000|2021-07-29 04:58:20|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627534720000|2021-07-29 04:58:40|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627534780000|2021-07-29 04:59:40|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1627534800000|2021-07-29 05:00:00|519.76|516.96|519.94|517.14|519.94|517.14|519.76|516.96|0
1627534810000|2021-07-29 05:00:10|519.76|516.96|519.94|517.14|519.94|517.14|519.76|516.96|0
1627534820000|2021-07-29 05:00:20|520.02|517.22|519.94|517.14|520.02|517.22|519.94|517.14|0
1627534830000|2021-07-29 05:00:30|519.76|516.96|519.76|516.96|519.76|516.96|519.76|516.96|0
1627534840000|2021-07-29 05:00:40|519.58|516.78|519.57|516.77|519.58|516.78|519.57|516.77|0
1627534850000|2021-07-29 05:00:50|519.39|516.59|519.39|516.59|519.39|516.59|519.39|516.59|0
1627534860000|2021-07-29 05:01:00|519.57|516.77|519.39|516.59|519.57|516.77|519.39|516.59|0
1627534870000|2021-07-29 05:01:10|519.57|516.77|519.76|516.96|519.76|516.96|519.57|516.77|0
1627534880000|2021-07-29 05:01:20|519.57|516.77|519.76|516.96|519.76|516.96|519.57|516.77|0
1627534890000|2021-07-29 05:01:30|519.94|517.14|519.94|517.14|519.94|517.14|519.76|516.96|0
1627534900000|2021-07-29 05:01:40|519.76|516.96|519.94|517.14|519.94|517.14|519.76|516.96|0
1627534910000|2021-07-29 05:01:50|520.12|517.32|519.94|517.14|520.12|517.32|519.94|517.14|0
1627534920000|2021-07-29 05:02:00|520.12|517.32|519.94|517.14|520.12|517.32|519.94|517.14|0
1627534950000|2021-07-29 05:02:30|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1627534960000|2021-07-29 05:02:40|519.75|516.95|519.94|517.14|519.94|517.14|519.75|516.95|0
1627534970000|2021-07-29 05:02:50|520.12|517.32|519.94|517.14|520.12|517.32|519.94|517.14|0
1627534980000|2021-07-29 05:03:00|520.02|517.22|519.93|517.13|520.02|517.22|519.93|517.13|0
1627535000000|2021-07-29 05:03:20|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535010000|2021-07-29 05:03:30|519.57|516.77|519.57|516.77|519.57|516.77|519.39|516.59|0
1627535020000|2021-07-29 05:03:40|519.66|516.86|519.57|516.77|519.75|516.95|519.57|516.77|0
1627535030000|2021-07-29 05:03:50|519.66|516.86|519.66|516.86|519.75|516.95|519.66|516.86|0
1627535040000|2021-07-29 05:04:00|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535050000|2021-07-29 05:04:10|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535060000|2021-07-29 05:04:20|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535080000|2021-07-29 05:04:40|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1627535100000|2021-07-29 05:05:00|519.75|516.95|519.57|516.77|519.75|516.95|519.57|516.77|0
1627535110000|2021-07-29 05:05:10|519.39|516.59|519.57|516.77|519.57|516.77|519.39|516.59|0
1627535120000|2021-07-29 05:05:20|519.39|516.59|519.57|516.77|519.57|516.77|519.39|516.59|0
1627535130000|2021-07-29 05:05:30|519.75|516.95|519.75|516.95|519.75|516.95|519.66|516.86|0
1627535140000|2021-07-29 05:05:40|519.57|516.77|519.21|516.41|519.57|516.77|519.21|516.41|0
1627535150000|2021-07-29 05:05:50|519.03|516.23|519.21|516.41|519.21|516.41|519.03|516.23|0
1627535160000|2021-07-29 05:06:00|519.39|516.59|519.3|516.5|519.39|516.59|519.3|516.5|0
1627535170000|2021-07-29 05:06:10|519.39|516.59|519.21|516.41|519.39|516.59|519.21|516.41|0
1627535180000|2021-07-29 05:06:20|519.39|516.59|519.3|516.5|519.39|516.59|519.3|516.5|0
1627535190000|2021-07-29 05:06:30|519.39|516.59|519.21|516.41|519.39|516.59|519.21|516.41|0
1627535200000|2021-07-29 05:06:40|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1627535210000|2021-07-29 05:06:50|519.21|516.41|519.39|516.59|519.39|516.59|519.21|516.41|0
1627535220000|2021-07-29 05:07:00|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1627535260000|2021-07-29 05:07:40|519.75|516.95|519.66|516.86|519.75|516.95|519.66|516.86|0
1627535270000|2021-07-29 05:07:50|519.75|516.95|519.75|516.95|519.75|516.95|519.66|516.86|0
1627535280000|2021-07-29 05:08:00|519.57|516.77|519.75|516.95|519.75|516.95|519.57|516.77|0
1627535300000|2021-07-29 05:08:20|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535330000|2021-07-29 05:08:50|520.11|517.31|520.11|517.31|520.29|517.49|520.11|517.31|0
1627535350000|2021-07-29 05:09:10|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535370000|2021-07-29 05:09:30|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535390000|2021-07-29 05:09:50|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535400000|2021-07-29 05:10:00|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627535410000|2021-07-29 05:10:10|519.93|517.13|520.02|517.22|520.02|517.22|519.93|517.13|0
1627535420000|2021-07-29 05:10:20|519.93|517.13|519.75|516.95|519.93|517.13|519.75|516.95|0
1627535430000|2021-07-29 05:10:30|519.84|517.04|519.75|516.95|519.84|517.04|519.75|516.95|0
1627535440000|2021-07-29 05:10:40|519.93|517.13|519.84|517.04|519.93|517.13|519.75|516.95|0
1627535450000|2021-07-29 05:10:50|519.75|516.95|519.84|517.04|519.84|517.04|519.75|516.95|0
1627535460000|2021-07-29 05:11:00|519.93|517.13|520.11|517.31|520.11|517.31|519.93|517.13|0
1627535470000|2021-07-29 05:11:10|519.93|517.13|520.11|517.31|520.11|517.31|519.93|517.13|0
1627535480000|2021-07-29 05:11:20|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535500000|2021-07-29 05:11:40|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627535510000|2021-07-29 05:11:50|520.02|517.22|520.11|517.31|520.11|517.31|519.93|517.13|0
1627535520000|2021-07-29 05:12:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627535530000|2021-07-29 05:12:10|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627535540000|2021-07-29 05:12:20|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1627535550000|2021-07-29 05:12:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627535570000|2021-07-29 05:12:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627535580000|2021-07-29 05:13:00|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627535600000|2021-07-29 05:13:20|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627535620000|2021-07-29 05:13:40|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627535640000|2021-07-29 05:14:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627535650000|2021-07-29 05:14:10|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627535660000|2021-07-29 05:14:20|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535680000|2021-07-29 05:14:40|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535690000|2021-07-29 05:14:50|519.57|516.77|519.39|516.59|519.57|516.77|519.39|516.59|0
1627535700000|2021-07-29 05:15:00|519.57|516.77|519.57|516.77|519.75|516.95|519.57|516.77|0
1627535710000|2021-07-29 05:15:10|519.66|516.86|519.57|516.77|519.66|516.86|519.57|516.77|0
1627535720000|2021-07-29 05:15:20|519.66|516.86|519.66|516.86|519.75|516.95|519.66|516.86|0
1627535730000|2021-07-29 05:15:30|519.57|516.77|519.75|516.95|519.75|516.95|519.57|516.77|0
1627535750000|2021-07-29 05:15:50|519.66|516.86|519.75|516.95|519.75|516.95|519.66|516.86|0
1627535760000|2021-07-29 05:16:00|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535770000|2021-07-29 05:16:10|519.84|517.04|519.93|517.13|519.93|517.13|519.84|517.04|0
1627535780000|2021-07-29 05:16:20|519.84|517.04|519.93|517.13|519.93|517.13|519.84|517.04|0
1627535800000|2021-07-29 05:16:40|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1627535830000|2021-07-29 05:17:10|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1627535860000|2021-07-29 05:17:40|520.11|517.31|520.02|517.22|520.11|517.31|520.02|517.22|0
1627535870000|2021-07-29 05:17:50|519.93|517.13|520.02|517.22|520.02|517.22|519.93|517.13|0
1627535880000|2021-07-29 05:18:00|520.11|517.31|520.11|517.31|520.29|517.49|520.11|517.31|0
1627535910000|2021-07-29 05:18:30|520.2|517.4|520.29|517.49|520.29|517.49|520.2|517.4|0
1627535930000|2021-07-29 05:18:50|520.38|517.58|520.47|517.67|520.47|517.67|520.38|517.58|0
1627535940000|2021-07-29 05:19:00|520.38|517.58|520.47|517.67|520.47|517.67|520.29|517.49|0
1627535950000|2021-07-29 05:19:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627535970000|2021-07-29 05:19:30|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1627536010000|2021-07-29 05:20:10|520.01|517.21|519.93|517.13|520.01|517.21|519.93|517.13|0
1627536020000|2021-07-29 05:20:20|520.11|517.31|520.11|517.31|520.11|517.31|520.01|517.21|0
1627536060000|2021-07-29 05:21:00|520.2|517.4|520.29|517.49|520.29|517.49|520.11|517.31|0
1627536080000|2021-07-29 05:21:20|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1627536090000|2021-07-29 05:21:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627536100000|2021-07-29 05:21:40|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1627536110000|2021-07-29 05:21:50|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627536120000|2021-07-29 05:22:00|520.47|517.67|520.29|517.49|520.47|517.67|520.29|517.49|0
1627536130000|2021-07-29 05:22:10|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1627536140000|2021-07-29 05:22:20|520.38|517.58|520.47|517.67|520.47|517.67|520.38|517.58|0
1627536180000|2021-07-29 05:23:00|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1627536240000|2021-07-29 05:24:00|520.92|518.12|520.83|518.03|520.92|518.12|520.83|518.03|0
1627536250000|2021-07-29 05:24:10|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627536270000|2021-07-29 05:24:30|520.55|517.75|520.65|517.85|520.65|517.85|520.47|517.67|0
1627536280000|2021-07-29 05:24:40|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627536290000|2021-07-29 05:24:50|520.29|517.49|520.47|517.67|520.47|517.67|520.29|517.49|0
1627536300000|2021-07-29 05:25:00|520.37|517.57|520.37|517.57|520.47|517.67|520.37|517.57|0
1627536310000|2021-07-29 05:25:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627536320000|2021-07-29 05:25:20|520.37|517.57|520.29|517.49|520.47|517.67|520.29|517.49|0
1627536330000|2021-07-29 05:25:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1627536340000|2021-07-29 05:25:40|520.29|517.49|520.47|517.67|520.47|517.67|520.29|517.49|0
1627536390000|2021-07-29 05:26:30|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627536400000|2021-07-29 05:26:40|520.83|518.03|520.83|518.03|520.83|518.03|520.65|517.85|0
1627536410000|2021-07-29 05:26:50|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1627536420000|2021-07-29 05:27:00|521.19|518.39|521.01|518.21|521.19|518.39|521.01|518.21|0
1627536440000|2021-07-29 05:27:20|521.1|518.3|521.19|518.39|521.19|518.39|521.1|518.3|0
1627536460000|2021-07-29 05:27:40|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627536470000|2021-07-29 05:27:50|521.19|518.39|521.37|518.57|521.37|518.57|521.19|518.39|0
1627536480000|2021-07-29 05:28:00|521.19|518.39|521.19|518.39|521.28|518.48|521.19|518.39|0
1627536490000|2021-07-29 05:28:10|521.01|518.21|521.19|518.39|521.19|518.39|521.01|518.21|0
1627536500000|2021-07-29 05:28:20|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1627536510000|2021-07-29 05:28:30|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1627536550000|2021-07-29 05:29:10|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627536590000|2021-07-29 05:29:50|521.46|518.66|521.55|518.75|521.55|518.75|521.46|518.66|0
1627536620000|2021-07-29 05:30:20|521.73|518.93|521.82|519.02|521.82|519.02|521.73|518.93|0
1627536630000|2021-07-29 05:30:30|521.91|519.11|521.73|518.93|521.91|519.11|521.73|518.93|0
1627536640000|2021-07-29 05:30:40|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1627536650000|2021-07-29 05:30:50|521.37|518.57|521.37|518.57|521.55|518.75|521.37|518.57|0
1627536660000|2021-07-29 05:31:00|521.55|518.75|521.73|518.93|521.73|518.93|521.55|518.75|0
1627536670000|2021-07-29 05:31:10|521.82|519.02|521.82|519.02|521.91|519.11|521.82|519.02|0
1627536680000|2021-07-29 05:31:20|521.91|519.11|522.09|519.29|522.09|519.29|521.91|519.11|0
1627536690000|2021-07-29 05:31:30|522.27|519.47|522.27|519.47|522.27|519.47|522.09|519.29|0
1627536700000|2021-07-29 05:31:40|522.36|519.56|522.45|519.65|522.45|519.65|522.36|519.56|0
1627536710000|2021-07-29 05:31:50|522.63|519.83|522.81|520.01|522.81|520.01|522.63|519.83|0
1627536720000|2021-07-29 05:32:00|523|520.2|522.81|520.01|523|520.2|522.81|520.01|0
1627536730000|2021-07-29 05:32:10|523|520.2|523|520.2|523|520.2|523|520.2|0
1627536760000|2021-07-29 05:32:40|522.81|520.01|522.63|519.83|522.81|520.01|522.63|519.83|0
1627536770000|2021-07-29 05:32:50|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1627536780000|2021-07-29 05:33:00|523|520.2|523|520.2|523|520.2|523|520.2|0
1627536790000|2021-07-29 05:33:10|522.81|520.01|522.63|519.83|522.81|520.01|522.63|519.83|0
1627536800000|2021-07-29 05:33:20|522.81|520.01|522.63|519.83|522.81|520.01|522.63|519.83|0
1627536840000|2021-07-29 05:34:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627536850000|2021-07-29 05:34:10|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1627536880000|2021-07-29 05:34:40|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627536910000|2021-07-29 05:35:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627536920000|2021-07-29 05:35:20|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627536930000|2021-07-29 05:35:30|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1627536950000|2021-07-29 05:35:50|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627536980000|2021-07-29 05:36:20|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537000000|2021-07-29 05:36:40|522.63|519.83|522.45|519.65|522.63|519.83|522.45|519.65|0
1627537020000|2021-07-29 05:37:00|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537030000|2021-07-29 05:37:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537040000|2021-07-29 05:37:20|522.63|519.83|522.45|519.65|522.63|519.83|522.45|519.65|0
1627537050000|2021-07-29 05:37:30|522.54|519.74|522.63|519.83|522.63|519.83|522.54|519.74|0
1627537060000|2021-07-29 05:37:40|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537070000|2021-07-29 05:37:50|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627537080000|2021-07-29 05:38:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537110000|2021-07-29 05:38:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537150000|2021-07-29 05:39:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537160000|2021-07-29 05:39:20|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537170000|2021-07-29 05:39:30|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537190000|2021-07-29 05:39:50|522.27|519.47|522.36|519.56|522.36|519.56|522.27|519.47|0
1627537200000|2021-07-29 05:40:00|522.45|519.65|522.27|519.47|522.45|519.65|522.27|519.47|0
1627537210000|2021-07-29 05:40:10|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627537220000|2021-07-29 05:40:20|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537250000|2021-07-29 05:40:50|522.45|519.65|522.36|519.56|522.45|519.65|522.36|519.56|0
1627537260000|2021-07-29 05:41:00|522.45|519.65|522.36|519.56|522.45|519.65|522.36|519.56|0
1627537270000|2021-07-29 05:41:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537320000|2021-07-29 05:42:00|522.63|519.83|522.54|519.74|522.63|519.83|522.54|519.74|0
1627537330000|2021-07-29 05:42:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537340000|2021-07-29 05:42:20|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537390000|2021-07-29 05:43:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537410000|2021-07-29 05:43:30|522.27|519.47|522.45|519.65|522.45|519.65|522.27|519.47|0
1627537420000|2021-07-29 05:43:40|522.35|519.55|522.27|519.47|522.35|519.55|522.27|519.47|0
1627537430000|2021-07-29 05:43:50|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537440000|2021-07-29 05:44:00|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537450000|2021-07-29 05:44:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537480000|2021-07-29 05:44:40|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627537500000|2021-07-29 05:45:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537510000|2021-07-29 05:45:10|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627537530000|2021-07-29 05:45:30|522.53|519.73|522.45|519.65|522.53|519.73|522.45|519.65|0
1627537540000|2021-07-29 05:45:40|522.63|519.83|522.45|519.65|522.63|519.83|522.45|519.65|0
1627537590000|2021-07-29 05:46:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537620000|2021-07-29 05:47:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537660000|2021-07-29 05:47:40|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1627537670000|2021-07-29 05:47:50|522.53|519.73|522.63|519.83|522.63|519.83|522.53|519.73|0
1627537680000|2021-07-29 05:48:00|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1627537690000|2021-07-29 05:48:10|522.63|519.83|522.45|519.65|522.63|519.83|522.45|519.65|0
1627537710000|2021-07-29 05:48:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537720000|2021-07-29 05:48:40|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627537730000|2021-07-29 05:48:50|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537760000|2021-07-29 05:49:20|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627537770000|2021-07-29 05:49:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627537800000|2021-07-29 05:50:00|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627537840000|2021-07-29 05:50:40|521.9|519.1|522.08|519.28|522.08|519.28|521.9|519.1|0
1627537850000|2021-07-29 05:50:50|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1627537860000|2021-07-29 05:51:00|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1627537870000|2021-07-29 05:51:10|521.81|519.01|521.72|518.92|521.81|519.01|521.72|518.92|0
1627537920000|2021-07-29 05:52:00|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1627537930000|2021-07-29 05:52:10|522.08|519.28|521.9|519.1|522.08|519.28|521.9|519.1|0
1627537940000|2021-07-29 05:52:20|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1627538000000|2021-07-29 05:53:20|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1627538010000|2021-07-29 05:53:30|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1627538020000|2021-07-29 05:53:40|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627538070000|2021-07-29 05:54:30|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627538080000|2021-07-29 05:54:40|522.08|519.28|522.08|519.28|522.26|519.46|522.08|519.28|0
1627538090000|2021-07-29 05:54:50|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627538110000|2021-07-29 05:55:10|522.08|519.28|522.26|519.46|522.26|519.46|522.08|519.28|0
1627538120000|2021-07-29 05:55:20|522.17|519.37|522.08|519.28|522.17|519.37|522.08|519.28|0
1627538130000|2021-07-29 05:55:30|521.9|519.1|522.08|519.28|522.08|519.28|521.9|519.1|0
1627538160000|2021-07-29 05:56:00|522.26|519.46|522.08|519.28|522.26|519.46|522.08|519.28|0
1627538170000|2021-07-29 05:56:10|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1627538220000|2021-07-29 05:57:00|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1627538240000|2021-07-29 05:57:20|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1627538260000|2021-07-29 05:57:40|521.72|518.92|522.08|519.28|522.08|519.28|521.72|518.92|0
1627538280000|2021-07-29 05:58:00|521.9|519.1|521.72|518.92|521.9|519.1|521.72|518.92|0
1627538290000|2021-07-29 05:58:10|521.9|519.1|522.08|519.28|522.08|519.28|521.9|519.1|0
1627538310000|2021-07-29 05:58:30|521.9|519.1|521.9|519.1|521.9|519.1|521.81|519.01|0
1627538330000|2021-07-29 05:58:50|521.72|518.92|521.9|519.1|521.9|519.1|521.72|518.92|0
1627538350000|2021-07-29 05:59:10|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627538360000|2021-07-29 05:59:20|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627538370000|2021-07-29 05:59:30|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627538390000|2021-07-29 05:59:50|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538400000|2021-07-29 06:00:00|522.35|519.55|522.44|519.64|522.44|519.64|522.35|519.55|0
1627538410000|2021-07-29 06:00:10|522.26|519.46|522.8|520|522.8|520|522.26|519.46|0
1627538430000|2021-07-29 06:00:30|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1627538440000|2021-07-29 06:00:40|523.07|520.27|523.17|520.37|523.17|520.37|523.07|520.27|0
1627538450000|2021-07-29 06:00:50|522.98|520.18|522.8|520|522.98|520.18|522.8|520|0
1627538460000|2021-07-29 06:01:00|522.62|519.82|522.98|520.18|522.98|520.18|522.62|519.82|0
1627538470000|2021-07-29 06:01:10|522.89|520.09|522.62|519.82|522.89|520.09|522.62|519.82|0
1627538480000|2021-07-29 06:01:20|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1627538490000|2021-07-29 06:01:30|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1627538500000|2021-07-29 06:01:40|522.89|520.09|522.98|520.18|522.98|520.18|522.8|520|0
1627538520000|2021-07-29 06:02:00|523.07|520.27|523.07|520.27|523.16|520.36|523.07|520.27|0
1627538530000|2021-07-29 06:02:10|523.16|520.36|522.98|520.18|523.16|520.36|522.98|520.18|0
1627538550000|2021-07-29 06:02:30|522.89|520.09|522.62|519.82|522.98|520.18|522.62|519.82|0
1627538570000|2021-07-29 06:02:50|522.44|519.64|522.26|519.46|522.44|519.64|522.26|519.46|0
1627538580000|2021-07-29 06:03:00|522.44|519.64|522.62|519.82|522.62|519.82|522.44|519.64|0
1627538590000|2021-07-29 06:03:10|522.44|519.64|522.26|519.46|522.44|519.64|522.26|519.46|0
1627538600000|2021-07-29 06:03:20|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627538610000|2021-07-29 06:03:30|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538630000|2021-07-29 06:03:50|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1627538640000|2021-07-29 06:04:00|522.8|520|522.8|520|522.8|520|522.8|520|0
1627538650000|2021-07-29 06:04:10|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1627538660000|2021-07-29 06:04:20|522.8|520|522.8|520|522.98|520.18|522.8|520|0
1627538690000|2021-07-29 06:04:50|522.62|519.82|522.62|519.82|522.8|520|522.62|519.82|0
1627538710000|2021-07-29 06:05:10|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627538720000|2021-07-29 06:05:20|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538730000|2021-07-29 06:05:30|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627538750000|2021-07-29 06:05:50|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627538760000|2021-07-29 06:06:00|521.9|519.1|522.26|519.46|522.26|519.46|521.9|519.1|0
1627538770000|2021-07-29 06:06:10|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627538790000|2021-07-29 06:06:30|522.26|519.46|522.44|519.64|522.44|519.64|522.26|519.46|0
1627538800000|2021-07-29 06:06:40|522.26|519.46|521.9|519.1|522.26|519.46|521.9|519.1|0
1627538810000|2021-07-29 06:06:50|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1627538820000|2021-07-29 06:07:00|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1627538830000|2021-07-29 06:07:10|522.44|519.64|522.44|519.64|522.44|519.64|522.35|519.55|0
1627538840000|2021-07-29 06:07:20|522.35|519.55|522.44|519.64|522.44|519.64|522.35|519.55|0
1627538850000|2021-07-29 06:07:30|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538870000|2021-07-29 06:07:50|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1627538880000|2021-07-29 06:08:00|522.62|519.82|522.44|519.64|522.62|519.82|522.44|519.64|0
1627538890000|2021-07-29 06:08:10|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1627538900000|2021-07-29 06:08:20|522.44|519.64|522.8|520|522.8|520|522.44|519.64|0
1627538920000|2021-07-29 06:08:40|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538930000|2021-07-29 06:08:50|522.71|519.91|522.62|519.82|522.71|519.91|522.62|519.82|0
1627538940000|2021-07-29 06:09:00|522.8|520|522.8|520|522.8|520|522.71|519.91|0
1627538950000|2021-07-29 06:09:10|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627538960000|2021-07-29 06:09:20|522.71|519.91|522.98|520.18|522.98|520.18|522.71|519.91|0
1627538980000|2021-07-29 06:09:40|522.89|520.09|522.8|520|522.98|520.18|522.8|520|0
1627538990000|2021-07-29 06:09:50|522.98|520.18|522.89|520.09|522.98|520.18|522.89|520.09|0
1627539000000|2021-07-29 06:10:00|522.98|520.18|522.98|520.18|523.07|520.27|522.98|520.18|0
1627539010000|2021-07-29 06:10:10|523.16|520.36|523.07|520.27|523.16|520.36|522.98|520.18|0
1627539020000|2021-07-29 06:10:20|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1627539040000|2021-07-29 06:10:40|523.34|520.54|523.61|520.81|523.61|520.81|523.34|520.54|0
1627539050000|2021-07-29 06:10:50|523.52|520.72|523.7|520.9|523.7|520.9|523.52|520.72|0
1627539060000|2021-07-29 06:11:00|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1627539070000|2021-07-29 06:11:10|524.07|521.27|524.43|521.63|524.43|521.63|524.07|521.27|0
1627539100000|2021-07-29 06:11:40|524.61|521.81|524.43|521.63|524.61|521.81|524.43|521.63|0
1627539110000|2021-07-29 06:11:50|524.25|521.45|524.43|521.63|524.43|521.63|524.25|521.45|0
1627539120000|2021-07-29 06:12:00|524.61|521.81|524.7|521.9|524.79|521.99|524.61|521.81|0
1627539130000|2021-07-29 06:12:10|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1627539140000|2021-07-29 06:12:20|524.79|521.99|525.15|522.35|525.33|522.53|524.79|521.99|0
1627539150000|2021-07-29 06:12:30|525.33|522.53|525.15|522.35|525.33|522.53|525.15|522.35|0
1627539160000|2021-07-29 06:12:40|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539170000|2021-07-29 06:12:50|524.79|521.99|524.79|521.99|524.88|522.08|524.79|521.99|0
1627539190000|2021-07-29 06:13:10|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539200000|2021-07-29 06:13:20|525.06|522.26|524.97|522.17|525.06|522.26|524.97|522.17|0
1627539210000|2021-07-29 06:13:30|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539230000|2021-07-29 06:13:50|524.97|522.17|524.97|522.17|525.06|522.26|524.97|522.17|0
1627539240000|2021-07-29 06:14:00|524.79|521.99|524.97|522.17|524.97|522.17|524.79|521.99|0
1627539250000|2021-07-29 06:14:10|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539260000|2021-07-29 06:14:20|524.7|521.9|524.79|521.99|524.79|521.99|524.7|521.9|0
1627539270000|2021-07-29 06:14:30|524.97|522.17|524.97|522.17|524.97|522.17|524.79|521.99|0
1627539280000|2021-07-29 06:14:40|525.06|522.26|524.97|522.17|525.06|522.26|524.97|522.17|0
1627539290000|2021-07-29 06:14:50|525.15|522.35|524.97|522.17|525.15|522.35|524.97|522.17|0
1627539310000|2021-07-29 06:15:10|524.88|522.08|524.79|521.99|524.97|522.17|524.79|521.99|0
1627539320000|2021-07-29 06:15:20|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539340000|2021-07-29 06:15:40|525.15|522.35|525.15|522.35|525.15|522.35|525.06|522.26|0
1627539350000|2021-07-29 06:15:50|524.97|522.17|525.15|522.35|525.15|522.35|524.97|522.17|0
1627539360000|2021-07-29 06:16:00|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539370000|2021-07-29 06:16:10|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539380000|2021-07-29 06:16:20|524.97|522.17|524.88|522.08|524.97|522.17|524.88|522.08|0
1627539390000|2021-07-29 06:16:30|525.15|522.35|524.97|522.17|525.15|522.35|524.97|522.17|0
1627539400000|2021-07-29 06:16:40|524.79|521.99|524.61|521.81|524.79|521.99|524.61|521.81|0
1627539430000|2021-07-29 06:17:10|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539450000|2021-07-29 06:17:30|524.61|521.81|524.61|521.81|524.61|521.81|524.51|521.71|0
1627539460000|2021-07-29 06:17:40|524.43|521.63|524.61|521.81|524.61|521.81|524.43|521.63|0
1627539470000|2021-07-29 06:17:50|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539480000|2021-07-29 06:18:00|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1627539490000|2021-07-29 06:18:10|524.69|521.89|524.61|521.81|524.79|521.99|524.61|521.81|0
1627539500000|2021-07-29 06:18:20|524.69|521.89|524.79|521.99|524.79|521.99|524.69|521.89|0
1627539510000|2021-07-29 06:18:30|524.97|522.17|524.79|521.99|524.97|522.17|524.79|521.99|0
1627539520000|2021-07-29 06:18:40|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1627539540000|2021-07-29 06:19:00|524.43|521.63|524.61|521.81|524.61|521.81|524.43|521.63|0
1627539550000|2021-07-29 06:19:10|524.79|521.99|524.79|521.99|524.79|521.99|524.61|521.81|0
1627539560000|2021-07-29 06:19:20|524.69|521.89|524.79|521.99|524.79|521.99|524.61|521.81|0
1627539570000|2021-07-29 06:19:30|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539580000|2021-07-29 06:19:40|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539590000|2021-07-29 06:19:50|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539600000|2021-07-29 06:20:00|524.79|521.99|524.61|521.81|524.79|521.99|524.61|521.81|0
1627539610000|2021-07-29 06:20:10|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539620000|2021-07-29 06:20:20|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1627539630000|2021-07-29 06:20:30|524.79|521.99|524.61|521.81|524.79|521.99|524.61|521.81|0
1627539650000|2021-07-29 06:20:50|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1627539660000|2021-07-29 06:21:00|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539670000|2021-07-29 06:21:10|525.06|522.26|525.15|522.35|525.15|522.35|525.06|522.26|0
1627539700000|2021-07-29 06:21:40|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627539710000|2021-07-29 06:21:50|525.51|522.71|525.15|522.35|525.51|522.71|525.15|522.35|0
1627539720000|2021-07-29 06:22:00|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627539730000|2021-07-29 06:22:10|525.15|522.35|525.33|522.53|525.33|522.53|525.15|522.35|0
1627539780000|2021-07-29 06:23:00|525.15|522.35|525.15|522.35|525.15|522.35|525.15|522.35|0
1627539800000|2021-07-29 06:23:20|524.97|522.17|525.15|522.35|525.15|522.35|524.97|522.17|0
1627539830000|2021-07-29 06:23:50|524.97|522.17|525.05|522.25|525.05|522.25|524.97|522.17|0
1627539840000|2021-07-29 06:24:00|525.15|522.35|525.15|522.35|525.15|522.35|524.97|522.17|0
1627539860000|2021-07-29 06:24:20|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627539870000|2021-07-29 06:24:30|525.24|522.44|525.33|522.53|525.33|522.53|525.15|522.35|0
1627539890000|2021-07-29 06:24:50|525.42|522.62|525.33|522.53|525.51|522.71|525.33|522.53|0
1627539900000|2021-07-29 06:25:00|525.15|522.35|525.15|522.35|525.15|522.35|525.15|522.35|0
1627539930000|2021-07-29 06:25:30|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1627539940000|2021-07-29 06:25:40|525.15|522.35|525.15|522.35|525.15|522.35|525.05|522.25|0
1627539950000|2021-07-29 06:25:50|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627539960000|2021-07-29 06:26:00|525.23|522.43|525.23|522.43|525.23|522.43|525.15|522.35|0
1627539970000|2021-07-29 06:26:10|525.33|522.53|525.33|522.53|525.33|522.53|525.15|522.35|0
1627539990000|2021-07-29 06:26:30|525.15|522.35|525.15|522.35|525.15|522.35|525.15|522.35|0
1627540010000|2021-07-29 06:26:50|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627540020000|2021-07-29 06:27:00|525.23|522.43|525.23|522.43|525.33|522.53|525.15|522.35|0
1627540030000|2021-07-29 06:27:10|525.33|522.53|525.15|522.35|525.33|522.53|525.15|522.35|0
1627540060000|2021-07-29 06:27:40|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627540070000|2021-07-29 06:27:50|525.42|522.62|525.51|522.71|525.51|522.71|525.42|522.62|0
1627540090000|2021-07-29 06:28:10|525.69|522.89|525.69|522.89|525.69|522.89|525.51|522.71|0
1627540110000|2021-07-29 06:28:30|525.6|522.8|525.69|522.89|525.69|522.89|525.6|522.8|0
1627540120000|2021-07-29 06:28:40|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540130000|2021-07-29 06:28:50|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540140000|2021-07-29 06:29:00|526.05|523.25|525.87|523.07|526.05|523.25|525.87|523.07|0
1627540150000|2021-07-29 06:29:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1627540160000|2021-07-29 06:29:20|525.51|522.71|525.51|522.71|525.69|522.89|525.51|522.71|0
1627540180000|2021-07-29 06:29:40|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1627540190000|2021-07-29 06:29:50|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1627540200000|2021-07-29 06:30:00|525.33|522.53|525.15|522.35|525.33|522.53|525.15|522.35|0
1627540210000|2021-07-29 06:30:10|525.33|522.53|525.51|522.71|525.51|522.71|525.33|522.53|0
1627540230000|2021-07-29 06:30:30|525.69|522.89|525.69|522.89|525.69|522.89|525.51|522.71|0
1627540260000|2021-07-29 06:31:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540270000|2021-07-29 06:31:10|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540280000|2021-07-29 06:31:20|525.69|522.89|525.69|522.89|525.78|522.98|525.69|522.89|0
1627540300000|2021-07-29 06:31:40|525.6|522.8|525.69|522.89|525.69|522.89|525.6|522.8|0
1627540320000|2021-07-29 06:32:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540340000|2021-07-29 06:32:20|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1627540360000|2021-07-29 06:32:40|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540370000|2021-07-29 06:32:50|525.69|522.89|525.69|522.89|525.78|522.98|525.69|522.89|0
1627540380000|2021-07-29 06:33:00|525.87|523.07|525.69|522.89|525.87|523.07|525.69|522.89|0
1627540410000|2021-07-29 06:33:30|525.87|523.07|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540450000|2021-07-29 06:34:10|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1627540460000|2021-07-29 06:34:20|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540480000|2021-07-29 06:34:40|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1627540490000|2021-07-29 06:34:50|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540500000|2021-07-29 06:35:00|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540520000|2021-07-29 06:35:20|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540530000|2021-07-29 06:35:30|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1627540560000|2021-07-29 06:36:00|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1627540570000|2021-07-29 06:36:10|525.87|523.07|526.05|523.25|526.05|523.25|525.87|523.07|0
1627540580000|2021-07-29 06:36:20|526.14|523.34|526.05|523.25|526.14|523.34|526.05|523.25|0
1627540600000|2021-07-29 06:36:40|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1627540620000|2021-07-29 06:37:00|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1627540630000|2021-07-29 06:37:10|525.87|523.07|525.69|522.89|525.87|523.07|525.69|522.89|0
1627540650000|2021-07-29 06:37:30|525.87|523.07|525.87|523.07|525.87|523.07|525.77|522.97|0
1627540660000|2021-07-29 06:37:40|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1627540670000|2021-07-29 06:37:50|525.51|522.71|525.51|522.71|525.51|522.71|525.41|522.61|0
1627540680000|2021-07-29 06:38:00|525.41|522.61|525.69|522.89|525.69|522.89|525.41|522.61|0
1627540690000|2021-07-29 06:38:10|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1627540700000|2021-07-29 06:38:20|525.32|522.52|525.14|522.34|525.32|522.52|525.14|522.34|0
1627540720000|2021-07-29 06:38:40|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1627540730000|2021-07-29 06:38:50|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1627540740000|2021-07-29 06:39:00|525.23|522.43|525.32|522.52|525.32|522.52|525.23|522.43|0
1627540760000|2021-07-29 06:39:20|525.51|522.71|525.41|522.61|525.51|522.71|525.41|522.61|0
1627540770000|2021-07-29 06:39:30|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1627540780000|2021-07-29 06:39:40|525.69|522.89|525.51|522.71|525.69|522.89|525.51|522.71|0
1627540790000|2021-07-29 06:39:50|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627540800000|2021-07-29 06:40:00|525.32|522.52|525.23|522.43|525.32|522.52|525.14|522.34|0
1627540810000|2021-07-29 06:40:10|525.14|522.34|525.14|522.34|525.32|522.52|525.14|522.34|0
1627540830000|2021-07-29 06:40:30|524.96|522.16|524.96|522.16|524.96|522.16|524.87|522.07|0
1627540840000|2021-07-29 06:40:40|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1627540850000|2021-07-29 06:40:50|524.96|522.16|525.14|522.34|525.14|522.34|524.96|522.16|0
1627540860000|2021-07-29 06:41:00|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1627540870000|2021-07-29 06:41:10|525.05|522.25|524.96|522.16|525.05|522.25|524.96|522.16|0
1627540880000|2021-07-29 06:41:20|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1627540890000|2021-07-29 06:41:30|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1627540900000|2021-07-29 06:41:40|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1627540920000|2021-07-29 06:42:00|525.32|522.52|525.14|522.34|525.32|522.52|525.14|522.34|0
1627540930000|2021-07-29 06:42:10|525.32|522.52|525.23|522.43|525.32|522.52|525.23|522.43|0
1627540940000|2021-07-29 06:42:20|525.32|522.52|525.5|522.7|525.5|522.7|525.32|522.52|0
1627540950000|2021-07-29 06:42:30|525.32|522.52|525.14|522.34|525.32|522.52|525.14|522.34|0
1627540970000|2021-07-29 06:42:50|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1627540980000|2021-07-29 06:43:00|524.87|522.07|524.96|522.16|524.96|522.16|524.87|522.07|0
1627540990000|2021-07-29 06:43:10|525.14|522.34|524.96|522.16|525.14|522.34|524.96|522.16|0
1627541000000|2021-07-29 06:43:20|524.87|522.07|524.96|522.16|524.96|522.16|524.87|522.07|0
1627541050000|2021-07-29 06:44:10|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1627541080000|2021-07-29 06:44:40|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1627541100000|2021-07-29 06:45:00|525.23|522.43|525.32|522.52|525.32|522.52|525.23|522.43|0
1627541110000|2021-07-29 06:45:10|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627541120000|2021-07-29 06:45:20|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1627541130000|2021-07-29 06:45:30|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627541140000|2021-07-29 06:45:40|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1627541150000|2021-07-29 06:45:50|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627541160000|2021-07-29 06:46:00|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1627541170000|2021-07-29 06:46:10|525.5|522.7|525.5|522.7|525.68|522.88|525.5|522.7|0
1627541180000|2021-07-29 06:46:20|525.59|522.79|525.59|522.79|525.68|522.88|525.59|522.79|0
1627541190000|2021-07-29 06:46:30|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1627541220000|2021-07-29 06:47:00|525.86|523.06|525.77|522.97|525.86|523.06|525.77|522.97|0
1627541230000|2021-07-29 06:47:10|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1627541250000|2021-07-29 06:47:30|525.5|522.7|525.68|522.88|525.68|522.88|525.5|522.7|0
1627541270000|2021-07-29 06:47:50|525.5|522.7|525.5|522.7|525.68|522.88|525.5|522.7|0
1627541280000|2021-07-29 06:48:00|525.68|522.88|525.5|522.7|525.68|522.88|525.5|522.7|0
1627541300000|2021-07-29 06:48:20|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1627541340000|2021-07-29 06:49:00|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1627541350000|2021-07-29 06:49:10|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627541370000|2021-07-29 06:49:30|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1627541400000|2021-07-29 06:50:00|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627541410000|2021-07-29 06:50:10|525.41|522.61|525.32|522.52|525.41|522.61|525.32|522.52|0
1627541420000|2021-07-29 06:50:20|525.41|522.61|525.5|522.7|525.5|522.7|525.41|522.61|0
1627541430000|2021-07-29 06:50:30|525.59|522.79|525.5|522.7|525.68|522.88|525.5|522.7|0
1627541460000|2021-07-29 06:51:00|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1627541500000|2021-07-29 06:51:40|525.5|522.7|525.68|522.88|525.68|522.88|525.5|522.7|0
1627541520000|2021-07-29 06:52:00|525.77|522.97|525.86|523.06|525.86|523.06|525.68|522.88|0
1627541530000|2021-07-29 06:52:10|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1627541540000|2021-07-29 06:52:20|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1627541550000|2021-07-29 06:52:30|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1627541560000|2021-07-29 06:52:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1627541580000|2021-07-29 06:53:00|525.68|522.88|525.86|523.06|525.86|523.06|525.68|522.88|0
1627541590000|2021-07-29 06:53:10|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1627541600000|2021-07-29 06:53:20|526.23|523.43|526.41|523.61|526.41|523.61|526.23|523.43|0
1627541610000|2021-07-29 06:53:30|526.77|523.97|526.41|523.61|526.77|523.97|526.41|523.61|0
1627541620000|2021-07-29 06:53:40|526.23|523.43|526.31|523.51|526.31|523.51|526.23|523.43|0
1627541630000|2021-07-29 06:53:50|526.23|523.43|526.59|523.79|526.59|523.79|526.23|523.43|0
1627541640000|2021-07-29 06:54:00|526.49|523.69|526.41|523.61|526.49|523.69|526.41|523.61|0
1627541650000|2021-07-29 06:54:10|526.49|523.69|526.41|523.61|526.49|523.69|526.41|523.61|0
1627541660000|2021-07-29 06:54:20|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1627541670000|2021-07-29 06:54:30|526.22|523.42|526.41|523.61|526.41|523.61|526.22|523.42|0
1627541680000|2021-07-29 06:54:40|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1627541700000|2021-07-29 06:55:00|526.31|523.51|526.49|523.69|526.49|523.69|526.31|523.51|0
1627541710000|2021-07-29 06:55:10|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1627541730000|2021-07-29 06:55:30|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1627541740000|2021-07-29 06:55:40|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1627541750000|2021-07-29 06:55:50|527.13|524.33|527.13|524.33|527.13|524.33|527.13|524.33|0
1627541760000|2021-07-29 06:56:00|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1627541770000|2021-07-29 06:56:10|526.77|523.97|526.59|523.79|526.77|523.97|526.59|523.79|0
1627541790000|2021-07-29 06:56:30|526.41|523.61|526.41|523.61|526.49|523.69|526.41|523.61|0
1627541800000|2021-07-29 06:56:40|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1627541830000|2021-07-29 06:57:10|526.41|523.61|526.41|523.61|526.41|523.61|526.41|523.61|0
1627541840000|2021-07-29 06:57:20|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1627541880000|2021-07-29 06:58:00|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1627541890000|2021-07-29 06:58:10|526.67|523.87|526.4|523.6|526.67|523.87|526.4|523.6|0
1627541900000|2021-07-29 06:58:20|526.59|523.79|526.4|523.6|526.59|523.79|526.4|523.6|0
1627541910000|2021-07-29 06:58:30|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1627541920000|2021-07-29 06:58:40|526.31|523.51|526.22|523.42|526.31|523.51|526.22|523.42|0
1627541930000|2021-07-29 06:58:50|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1627541940000|2021-07-29 06:59:00|526.49|523.69|526.59|523.79|526.59|523.79|526.49|523.69|0
1627541950000|2021-07-29 06:59:10|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1627541960000|2021-07-29 06:59:20|526.59|523.79|526.31|523.51|526.59|523.79|526.31|523.51|0
1627541970000|2021-07-29 06:59:30|526.22|523.42|526.4|523.6|526.4|523.6|526.22|523.42|0
1627541980000|2021-07-29 06:59:40|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1627541990000|2021-07-29 06:59:50|526.22|523.42|526.4|523.6|526.4|523.6|526.22|523.42|0
1627542000000|2021-07-29 07:00:00|526.49|523.69|527.13|524.33|527.13|524.33|526.49|523.69|0
1627542010000|2021-07-29 07:00:10|527.04|524.24|526.95|524.15|527.04|524.24|526.95|524.15|0
1627542020000|2021-07-29 07:00:20|526.77|523.97|526.95|524.15|526.95|524.15|526.77|523.97|0
1627542030000|2021-07-29 07:00:30|526.77|523.97|526.95|524.15|527.13|524.33|526.77|523.97|0
1627542040000|2021-07-29 07:00:40|526.77|523.97|526.59|523.79|526.77|523.97|526.59|523.79|0
1627542050000|2021-07-29 07:00:50|526.77|523.97|526.77|523.97|526.77|523.97|526.59|523.79|0
1627542060000|2021-07-29 07:01:00|526.95|524.15|527.04|524.24|527.13|524.33|526.95|524.15|0
1627542070000|2021-07-29 07:01:10|527.13|524.33|527.31|524.51|527.31|524.51|527.13|524.33|0
1627542080000|2021-07-29 07:01:20|527.49|524.69|527.49|524.69|527.67|524.87|527.49|524.69|0
1627542090000|2021-07-29 07:01:30|527.58|524.78|527.67|524.87|527.67|524.87|527.58|524.78|0
1627542100000|2021-07-29 07:01:40|527.86|525.06|528.22|525.42|528.22|525.42|527.86|525.06|0
1627542110000|2021-07-29 07:01:50|528.4|525.6|528.4|525.6|528.58|525.78|528.4|525.6|0
1627542120000|2021-07-29 07:02:00|528.58|525.78|528.85|526.05|528.85|526.05|528.58|525.78|0
1627542130000|2021-07-29 07:02:10|528.76|525.96|529.13|526.33|529.13|526.33|528.76|525.96|0
1627542140000|2021-07-29 07:02:20|528.95|526.15|528.95|526.15|529.13|526.33|528.95|526.15|0
1627542150000|2021-07-29 07:02:30|528.76|525.96|528.76|525.96|528.95|526.15|528.76|525.96|0
1627542160000|2021-07-29 07:02:40|528.85|526.05|528.4|525.6|528.85|526.05|528.4|525.6|0
1627542170000|2021-07-29 07:02:50|528.22|525.42|528.04|525.24|528.22|525.42|528.04|525.24|0
1627542180000|2021-07-29 07:03:00|528.31|525.51|528.22|525.42|528.31|525.51|528.22|525.42|0
1627542190000|2021-07-29 07:03:10|528.31|525.51|528.76|525.96|528.76|525.96|528.31|525.51|0
1627542200000|2021-07-29 07:03:20|528.85|526.05|528.4|525.6|528.85|526.05|528.4|525.6|0
1627542210000|2021-07-29 07:03:30|528.22|525.42|528.22|525.42|528.22|525.42|528.22|525.42|0
1627542220000|2021-07-29 07:03:40|528.04|525.24|528.04|525.24|528.22|525.42|528.04|525.24|0
1627542230000|2021-07-29 07:03:50|527.86|525.06|527.67|524.87|527.86|525.06|527.67|524.87|0
1627542240000|2021-07-29 07:04:00|527.49|524.69|527.31|524.51|527.49|524.69|527.31|524.51|0
1627542250000|2021-07-29 07:04:10|527.49|524.69|527.49|524.69|527.49|524.69|527.31|524.51|0
1627542260000|2021-07-29 07:04:20|527.31|524.51|527.49|524.69|527.49|524.69|527.31|524.51|0
1627542270000|2021-07-29 07:04:30|527.31|524.51|527.4|524.6|527.4|524.6|527.31|524.51|0
1627542280000|2021-07-29 07:04:40|527.49|524.69|527.67|524.87|527.67|524.87|527.49|524.69|0
1627542290000|2021-07-29 07:04:50|527.49|524.69|527.31|524.51|527.49|524.69|527.31|524.51|0
1627542300000|2021-07-29 07:05:00|527.4|524.6|526.57|524.17|527.4|524.71|526.57|524.17|0
1627542310000|2021-07-29 07:05:10|526.38|523.98|526.57|524.17|526.57|524.17|526.2|523.8|0
1627542320000|2021-07-29 07:05:20|526.38|523.98|526.38|523.98|526.38|523.98|526.2|523.8|0
1627542330000|2021-07-29 07:05:30|526.56|524.16|526.56|524.16|526.75|524.35|526.56|524.16|0
1627542340000|2021-07-29 07:05:40|526.65|524.25|526.75|524.35|526.93|524.53|526.65|524.25|0
1627542350000|2021-07-29 07:05:50|526.93|524.53|526.75|524.35|526.93|524.53|526.75|524.35|0
1627542360000|2021-07-29 07:06:00|526.56|524.16|526.65|524.25|526.65|524.25|526.38|523.98|0
1627542370000|2021-07-29 07:06:10|526.75|524.35|526.93|524.53|527.11|524.71|526.75|524.35|0
1627542380000|2021-07-29 07:06:20|526.75|524.35|526.93|524.53|526.93|524.53|526.75|524.35|0
1627542400000|2021-07-29 07:06:40|527.01|524.61|527.01|524.61|527.11|524.71|527.01|524.61|0
1627542410000|2021-07-29 07:06:50|527.11|524.71|527.11|524.71|527.29|524.89|527.11|524.71|0
1627542420000|2021-07-29 07:07:00|526.75|524.35|526.75|524.35|526.75|524.35|526.75|524.35|0
1627542430000|2021-07-29 07:07:10|526.56|524.16|526.02|523.62|526.56|524.16|526.02|523.62|0
1627542440000|2021-07-29 07:07:20|526.2|523.8|526.38|523.98|526.38|523.98|526.2|523.8|0
1627542450000|2021-07-29 07:07:30|526.56|524.16|526.56|524.16|526.65|524.25|526.56|524.16|0
1627542460000|2021-07-29 07:07:40|526.65|524.25|526.56|524.16|526.65|524.25|526.38|523.98|0
1627542470000|2021-07-29 07:07:50|526.75|524.35|526.75|524.35|526.75|524.35|526.75|524.35|0
1627542480000|2021-07-29 07:08:00|526.65|524.25|526.93|524.53|527.01|524.61|526.65|524.25|0
1627542500000|2021-07-29 07:08:20|527.01|524.61|527.11|524.71|527.11|524.71|527.01|524.61|0
1627542510000|2021-07-29 07:08:30|527.29|524.89|527.29|524.89|527.29|524.89|527.11|524.71|0
1627542520000|2021-07-29 07:08:40|527.47|525.07|527.29|524.89|527.47|525.07|527.29|524.89|0
1627542530000|2021-07-29 07:08:50|527.11|524.71|527.11|524.71|527.11|524.71|526.93|524.53|0
1627542540000|2021-07-29 07:09:00|526.93|524.53|527.2|524.8|527.2|524.8|526.93|524.53|0
1627542550000|2021-07-29 07:09:10|527.11|524.71|527.01|524.61|527.11|524.71|526.93|524.53|0
1627542560000|2021-07-29 07:09:20|526.93|524.53|527.01|524.61|527.01|524.61|526.93|524.53|0
1627542570000|2021-07-29 07:09:30|527.11|524.71|527.11|524.71|527.11|524.71|526.93|524.53|0
1627542580000|2021-07-29 07:09:40|527.29|524.89|527.11|524.71|527.29|524.89|527.11|524.71|0
1627542590000|2021-07-29 07:09:50|527.29|524.89|527.11|524.71|527.29|524.89|527.11|524.71|0
1627542600000|2021-07-29 07:10:00|527.29|524.89|527.47|525.07|527.65|525.25|527.29|524.89|0
1627542610000|2021-07-29 07:10:10|527.29|524.89|526.83|524.43|527.29|524.89|526.83|524.43|0
1627542620000|2021-07-29 07:10:20|527.11|524.71|526.93|524.53|527.11|524.71|526.83|524.43|0
1627542630000|2021-07-29 07:10:30|527.11|524.71|526.93|524.53|527.11|524.71|526.83|524.43|0
1627542640000|2021-07-29 07:10:40|526.74|524.34|526.56|524.16|526.74|524.34|526.56|524.16|0
1627542650000|2021-07-29 07:10:50|526.74|524.34|527.29|524.89|527.29|524.89|526.74|524.34|0
1627542660000|2021-07-29 07:11:00|527.11|524.71|527.11|524.71|527.11|524.71|527.11|524.71|0
1627542670000|2021-07-29 07:11:10|527.01|524.61|527.11|524.71|527.11|524.71|527.01|524.61|0
1627542680000|2021-07-29 07:11:20|527.29|524.89|527.38|524.98|527.38|524.98|527.29|524.89|0
1627542690000|2021-07-29 07:11:30|527.47|525.07|527.29|524.89|527.47|525.07|527.29|524.89|0
1627542710000|2021-07-29 07:11:50|527.47|525.07|527.29|524.89|527.47|525.07|527.29|524.89|0
1627542720000|2021-07-29 07:12:00|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1627542730000|2021-07-29 07:12:10|527.11|524.71|527.11|524.71|527.11|524.71|526.93|524.53|0
1627542740000|2021-07-29 07:12:20|527.29|524.89|527.47|525.07|527.47|525.07|527.29|524.89|0
1627542750000|2021-07-29 07:12:30|527.29|524.89|527.29|524.89|527.29|524.89|527.19|524.79|0
1627542760000|2021-07-29 07:12:40|527.38|524.98|527.47|525.07|527.47|525.07|527.38|524.98|0
1627542770000|2021-07-29 07:12:50|527.29|524.89|527.11|524.71|527.29|524.89|527.11|524.71|0
1627542780000|2021-07-29 07:13:00|527.29|524.89|527.29|524.89|527.29|524.89|527.29|524.89|0
1627542790000|2021-07-29 07:13:10|527.11|524.71|527.11|524.71|527.29|524.89|527.11|524.71|0
1627542800000|2021-07-29 07:13:20|527.29|524.89|527.47|525.07|527.47|525.07|527.29|524.89|0
1627542810000|2021-07-29 07:13:30|527.38|524.98|527.29|524.89|527.38|524.98|527.11|524.71|0
1627542820000|2021-07-29 07:13:40|527.11|524.71|527.29|524.89|527.29|524.89|527.11|524.71|0
1627542830000|2021-07-29 07:13:50|527.11|524.71|527.29|524.89|527.29|524.89|527.11|524.71|0
1627542840000|2021-07-29 07:14:00|526.92|524.52|527.11|524.71|527.11|524.71|526.92|524.52|0
1627542850000|2021-07-29 07:14:10|526.92|524.52|526.74|524.34|526.92|524.52|526.65|524.25|0
1627542860000|2021-07-29 07:14:20|526.92|524.52|527.11|524.71|527.11|524.71|526.92|524.52|0
1627542880000|2021-07-29 07:14:40|527.01|524.61|526.92|524.52|527.01|524.61|526.92|524.52|0
1627542890000|2021-07-29 07:14:50|527.01|524.61|526.92|524.52|527.11|524.71|526.92|524.52|0
1627542900000|2021-07-29 07:15:00|527.01|524.61|527.11|524.71|527.11|524.71|526.74|524.34|0
1627542910000|2021-07-29 07:15:10|527.29|524.89|527.65|525.25|527.65|525.25|527.29|524.89|0
1627542920000|2021-07-29 07:15:20|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1627542930000|2021-07-29 07:15:30|527.65|525.25|526.92|524.52|527.65|525.25|526.92|524.52|0
1627542940000|2021-07-29 07:15:40|527.11|524.71|527.29|524.89|527.47|525.07|527.11|524.71|0
1627542950000|2021-07-29 07:15:50|527.37|524.97|527.29|524.89|527.37|524.97|527.11|524.71|0
1627542960000|2021-07-29 07:16:00|527.19|524.79|527.11|524.71|527.19|524.79|527.01|524.61|0
1627542970000|2021-07-29 07:16:10|527.29|524.89|527.29|524.89|527.47|525.07|527.29|524.89|0
1627542980000|2021-07-29 07:16:20|527.11|524.71|526.92|524.52|527.11|524.71|526.92|524.52|0
1627543000000|2021-07-29 07:16:40|527.11|524.71|527.01|524.61|527.29|524.89|527.01|524.61|0
1627543010000|2021-07-29 07:16:50|526.92|524.52|526.56|524.16|526.92|524.52|526.56|524.16|0
1627543020000|2021-07-29 07:17:00|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627543030000|2021-07-29 07:17:10|526.92|524.52|526.92|524.52|526.92|524.52|526.92|524.52|0
1627543040000|2021-07-29 07:17:20|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627543050000|2021-07-29 07:17:30|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627543060000|2021-07-29 07:17:40|526.74|524.34|526.56|524.16|526.74|524.34|526.56|524.16|0
1627543070000|2021-07-29 07:17:50|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627543080000|2021-07-29 07:18:00|526.74|524.34|526.56|524.16|526.74|524.34|526.56|524.16|0
1627543090000|2021-07-29 07:18:10|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627543110000|2021-07-29 07:18:30|526.83|524.43|526.92|524.52|526.92|524.52|526.83|524.43|0
1627543120000|2021-07-29 07:18:40|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627543130000|2021-07-29 07:18:50|526.83|524.43|526.56|524.16|526.83|524.43|526.56|524.16|0
1627543140000|2021-07-29 07:19:00|526.74|524.34|526.56|524.16|526.74|524.34|526.56|524.16|0
1627543150000|2021-07-29 07:19:10|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627543160000|2021-07-29 07:19:20|526.65|524.25|526.56|524.16|526.65|524.25|526.56|524.16|0
1627543170000|2021-07-29 07:19:30|526.74|524.34|526.38|523.98|526.74|524.34|526.38|523.98|0
1627543190000|2021-07-29 07:19:50|526.2|523.8|526.38|523.98|526.38|523.98|526.2|523.8|0
1627543200000|2021-07-29 07:20:00|526.2|523.8|526.56|524.16|526.56|524.16|526.2|523.8|0
1627543210000|2021-07-29 07:20:10|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627543220000|2021-07-29 07:20:20|526.92|524.52|527.1|524.7|527.1|524.7|526.92|524.52|0
1627543230000|2021-07-29 07:20:30|527.29|524.89|527.19|524.79|527.29|524.89|527.1|524.7|0
1627543240000|2021-07-29 07:20:40|527.29|524.89|526.92|524.52|527.29|524.89|526.92|524.52|0
1627543250000|2021-07-29 07:20:50|527.01|524.61|526.92|524.52|527.01|524.61|526.92|524.52|0
1627543260000|2021-07-29 07:21:00|527.29|524.89|526.92|524.52|527.29|524.89|526.92|524.52|0
1627543270000|2021-07-29 07:21:10|527.1|524.7|526.92|524.52|527.1|524.7|526.92|524.52|0
1627543290000|2021-07-29 07:21:30|526.83|524.43|526.92|524.52|526.92|524.52|526.83|524.43|0
1627543300000|2021-07-29 07:21:40|526.83|524.43|526.74|524.34|526.92|524.52|526.74|524.34|0
1627543320000|2021-07-29 07:22:00|526.92|524.52|527.1|524.7|527.1|524.7|526.92|524.52|0
1627543330000|2021-07-29 07:22:10|527.28|524.88|527.83|525.43|527.83|525.43|527.28|524.88|0
1627543340000|2021-07-29 07:22:20|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627543350000|2021-07-29 07:22:30|528.19|525.79|528.01|525.61|528.19|525.79|527.83|525.43|0
1627543360000|2021-07-29 07:22:40|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1627543370000|2021-07-29 07:22:50|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627543380000|2021-07-29 07:23:00|528.19|525.79|528.37|525.97|528.56|526.16|528.19|525.79|0
1627543390000|2021-07-29 07:23:10|528.28|525.88|528.46|526.06|528.46|526.06|528.28|525.88|0
1627543400000|2021-07-29 07:23:20|528.56|526.16|528.56|526.16|528.56|526.16|528.56|526.16|0
1627543410000|2021-07-29 07:23:30|528.37|525.97|528.19|525.79|528.37|525.97|528.19|525.79|0
1627543420000|2021-07-29 07:23:40|528.1|525.7|528.19|525.79|528.19|525.79|528.1|525.7|0
1627543430000|2021-07-29 07:23:50|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627543440000|2021-07-29 07:24:00|528.1|525.7|528.37|525.97|528.37|525.97|528.1|525.7|0
1627543450000|2021-07-29 07:24:10|528.28|525.88|528.37|525.97|528.37|525.97|528.28|525.88|0
1627543460000|2021-07-29 07:24:20|528.19|525.79|528.01|525.61|528.19|525.79|528.01|525.61|0
1627543480000|2021-07-29 07:24:40|527.83|525.43|527.92|525.52|527.92|525.52|527.83|525.43|0
1627543490000|2021-07-29 07:24:50|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627543500000|2021-07-29 07:25:00|528.19|525.79|528.19|525.79|528.37|525.97|528.19|525.79|0
1627543510000|2021-07-29 07:25:10|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1627543520000|2021-07-29 07:25:20|528.19|525.79|528.37|525.97|528.37|525.97|528.19|525.79|0
1627543530000|2021-07-29 07:25:30|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1627543540000|2021-07-29 07:25:40|528.1|525.7|528.01|525.61|528.1|525.7|528.01|525.61|0
1627543550000|2021-07-29 07:25:50|527.83|525.43|528.01|525.61|528.01|525.61|527.83|525.43|0
1627543560000|2021-07-29 07:26:00|527.92|525.52|528.19|525.79|528.19|525.79|527.92|525.52|0
1627543570000|2021-07-29 07:26:10|528.01|525.61|528.1|525.7|528.1|525.7|528.01|525.61|0
1627543580000|2021-07-29 07:26:20|527.83|525.43|528.01|525.61|528.01|525.61|527.83|525.43|0
1627543590000|2021-07-29 07:26:30|527.83|525.43|527.83|525.43|528.01|525.61|527.83|525.43|0
1627543600000|2021-07-29 07:26:40|527.92|525.52|527.83|525.43|527.92|525.52|527.83|525.43|0
1627543610000|2021-07-29 07:26:50|528.01|525.61|527.83|525.43|528.01|525.61|527.83|525.43|0
1627543620000|2021-07-29 07:27:00|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627543630000|2021-07-29 07:27:10|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1627543640000|2021-07-29 07:27:20|528.01|525.61|527.83|525.43|528.01|525.61|527.83|525.43|0
1627543650000|2021-07-29 07:27:30|528.01|525.61|528.01|525.61|528.19|525.79|528.01|525.61|0
1627543660000|2021-07-29 07:27:40|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1627543680000|2021-07-29 07:28:00|527.65|525.25|527.46|525.06|527.65|525.25|527.46|525.06|0
1627543690000|2021-07-29 07:28:10|527.65|525.25|527.28|524.88|527.65|525.25|527.28|524.88|0
1627543700000|2021-07-29 07:28:20|527.37|524.97|527.46|525.06|527.46|525.06|527.28|524.88|0
1627543710000|2021-07-29 07:28:30|527.55|525.15|527.46|525.06|527.55|525.15|527.46|525.06|0
1627543720000|2021-07-29 07:28:40|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1627543730000|2021-07-29 07:28:50|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1627543740000|2021-07-29 07:29:00|527.73|525.33|527.83|525.43|527.83|525.43|527.73|525.33|0
1627543750000|2021-07-29 07:29:10|527.65|525.25|527.46|525.06|527.65|525.25|527.46|525.06|0
1627543760000|2021-07-29 07:29:20|527.65|525.25|527.46|525.06|527.65|525.25|527.46|525.06|0
1627543780000|2021-07-29 07:29:40|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627543790000|2021-07-29 07:29:50|527.55|525.15|527.46|525.06|527.55|525.15|527.46|525.06|0
1627543800000|2021-07-29 07:30:00|527.64|525.24|527.46|525.06|527.64|525.24|527.46|525.06|0
1627543810000|2021-07-29 07:30:10|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1627543820000|2021-07-29 07:30:20|527.1|524.7|526.74|524.34|527.1|524.7|526.74|524.34|0
1627543830000|2021-07-29 07:30:30|526.92|524.52|526.74|524.34|526.92|524.52|526.74|524.34|0
1627543840000|2021-07-29 07:30:40|526.56|524.16|527.1|524.7|527.1|524.7|526.56|524.16|0
1627543850000|2021-07-29 07:30:50|526.92|524.52|526.74|524.34|526.92|524.52|526.74|524.34|0
1627543860000|2021-07-29 07:31:00|526.64|524.24|526.74|524.34|526.74|524.34|526.64|524.24|0
1627543880000|2021-07-29 07:31:20|526.55|524.15|526.92|524.52|526.92|524.52|526.55|524.15|0
1627543890000|2021-07-29 07:31:30|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627543900000|2021-07-29 07:31:40|527.1|524.7|527|524.6|527.1|524.7|526.92|524.52|0
1627543910000|2021-07-29 07:31:50|527.1|524.7|527.1|524.7|527.1|524.7|527|524.6|0
1627543930000|2021-07-29 07:32:10|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1627543940000|2021-07-29 07:32:20|527.1|524.7|526.92|524.52|527.1|524.7|526.92|524.52|0
1627543950000|2021-07-29 07:32:30|527.1|524.7|527.28|524.88|527.28|524.88|527.1|524.7|0
1627543960000|2021-07-29 07:32:40|527.1|524.7|526.92|524.52|527.28|524.88|526.92|524.52|0
1627543980000|2021-07-29 07:33:00|527|524.6|527.28|524.88|527.28|524.88|527|524.6|0
1627543990000|2021-07-29 07:33:10|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1627544010000|2021-07-29 07:33:30|526.92|524.52|526.92|524.52|526.92|524.52|526.82|524.42|0
1627544040000|2021-07-29 07:34:00|526.74|524.34|526.92|524.52|526.92|524.52|526.74|524.34|0
1627544050000|2021-07-29 07:34:10|527|524.6|527.1|524.7|527.1|524.7|527|524.6|0
1627544060000|2021-07-29 07:34:20|527|524.6|527.1|524.7|527.1|524.7|527|524.6|0
1627544070000|2021-07-29 07:34:30|526.92|524.52|527.1|524.7|527.1|524.7|526.92|524.52|0
1627544080000|2021-07-29 07:34:40|527.28|524.88|527.1|524.7|527.28|524.88|527.1|524.7|0
1627544090000|2021-07-29 07:34:50|527.28|524.88|527.1|524.7|527.28|524.88|527.1|524.7|0
1627544110000|2021-07-29 07:35:10|527|524.6|527.1|524.7|527.1|524.7|527|524.6|0
1627544120000|2021-07-29 07:35:20|526.92|524.52|526.92|524.52|526.92|524.52|526.92|524.52|0
1627544130000|2021-07-29 07:35:30|527.1|524.7|526.92|524.52|527.1|524.7|526.92|524.52|0
1627544140000|2021-07-29 07:35:40|526.73|524.33|526.73|524.33|526.73|524.33|526.64|524.24|0
1627544160000|2021-07-29 07:36:00|526.64|524.24|526.73|524.33|526.73|524.33|526.64|524.24|0
1627544170000|2021-07-29 07:36:10|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1627544180000|2021-07-29 07:36:20|526.37|523.97|526.37|523.97|526.46|524.06|526.37|523.97|0
1627544190000|2021-07-29 07:36:30|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1627544200000|2021-07-29 07:36:40|526.01|523.61|526.01|523.61|526.01|523.61|526.01|523.61|0
1627544210000|2021-07-29 07:36:50|526.19|523.79|526.19|523.79|526.19|523.79|526.01|523.61|0
1627544220000|2021-07-29 07:37:00|526.1|523.7|526.01|523.61|526.1|523.7|526.01|523.61|0
1627544230000|2021-07-29 07:37:10|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1627544250000|2021-07-29 07:37:30|525.65|523.25|525.83|523.43|525.83|523.43|525.65|523.25|0
1627544270000|2021-07-29 07:37:50|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1627544280000|2021-07-29 07:38:00|525.83|523.43|525.65|523.25|525.83|523.43|525.65|523.25|0
1627544290000|2021-07-29 07:38:10|525.46|523.06|525.65|523.25|525.65|523.25|525.46|523.06|0
1627544300000|2021-07-29 07:38:20|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1627544320000|2021-07-29 07:38:40|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1627544330000|2021-07-29 07:38:50|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1627544340000|2021-07-29 07:39:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1627544370000|2021-07-29 07:39:30|525.37|522.97|525.46|523.06|525.46|523.06|525.37|522.97|0
1627544380000|2021-07-29 07:39:40|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1627544390000|2021-07-29 07:39:50|525.1|522.7|524.92|522.52|525.1|522.7|524.92|522.52|0
1627544400000|2021-07-29 07:40:00|524.74|522.34|524.82|522.42|524.92|522.52|524.74|522.34|0
1627544410000|2021-07-29 07:40:10|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1627544420000|2021-07-29 07:40:20|524.38|521.98|524.01|521.61|524.38|521.98|524.01|521.61|0
1627544430000|2021-07-29 07:40:30|524.19|521.79|524.38|521.98|524.38|521.98|524.19|521.79|0
1627544440000|2021-07-29 07:40:40|524.56|522.16|524.38|521.98|524.56|522.16|524.38|521.98|0
1627544450000|2021-07-29 07:40:50|524.56|522.16|524.56|522.16|524.64|522.24|524.56|522.16|0
1627544460000|2021-07-29 07:41:00|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627544470000|2021-07-29 07:41:10|524.74|522.34|524.74|522.34|524.74|522.34|524.56|522.16|0
1627544480000|2021-07-29 07:41:20|524.64|522.24|524.74|522.34|524.92|522.52|524.64|522.24|0
1627544490000|2021-07-29 07:41:30|524.92|522.52|524.74|522.34|524.92|522.52|524.74|522.34|0
1627544500000|2021-07-29 07:41:40|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1627544510000|2021-07-29 07:41:50|525.01|522.61|525.1|522.7|525.1|522.7|525.01|522.61|0
1627544520000|2021-07-29 07:42:00|525.28|522.88|525.46|523.06|525.46|523.06|525.28|522.88|0
1627544530000|2021-07-29 07:42:10|525.64|523.24|525.46|523.06|525.64|523.24|525.46|523.06|0
1627544540000|2021-07-29 07:42:20|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627544560000|2021-07-29 07:42:40|525.64|523.24|525.73|523.33|525.73|523.33|525.64|523.24|0
1627544570000|2021-07-29 07:42:50|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1627544580000|2021-07-29 07:43:00|525.55|523.15|525.82|523.42|525.82|523.42|525.55|523.15|0
1627544590000|2021-07-29 07:43:10|525.73|523.33|525.64|523.24|525.73|523.33|525.46|523.06|0
1627544600000|2021-07-29 07:43:20|525.46|523.06|525.64|523.24|525.64|523.24|525.46|523.06|0
1627544610000|2021-07-29 07:43:30|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1627544620000|2021-07-29 07:43:40|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627544630000|2021-07-29 07:43:50|525.91|523.51|526.01|523.61|526.01|523.61|525.91|523.51|0
1627544640000|2021-07-29 07:44:00|526.19|523.79|526.01|523.61|526.19|523.79|526.01|523.61|0
1627544650000|2021-07-29 07:44:10|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1627544660000|2021-07-29 07:44:20|526.01|523.61|526.01|523.61|526.01|523.61|526.01|523.61|0
1627544680000|2021-07-29 07:44:40|526.09|523.69|526.01|523.61|526.09|523.69|526.01|523.61|0
1627544690000|2021-07-29 07:44:50|525.82|523.42|525.91|523.51|525.91|523.51|525.82|523.42|0
1627544700000|2021-07-29 07:45:00|526.01|523.61|526.19|523.79|526.19|523.79|526.01|523.61|0
1627544710000|2021-07-29 07:45:10|526.37|523.97|526.37|523.97|526.37|523.97|526.19|523.79|0
1627544720000|2021-07-29 07:45:20|526.27|523.87|526.55|524.15|526.55|524.15|526.27|523.87|0
1627544730000|2021-07-29 07:45:30|526.73|524.33|526.73|524.33|526.73|524.33|526.73|524.33|0
1627544740000|2021-07-29 07:45:40|526.91|524.51|526.55|524.15|526.91|524.51|526.55|524.15|0
1627544750000|2021-07-29 07:45:50|526.37|523.97|526.64|524.24|526.64|524.24|526.37|523.97|0
1627544760000|2021-07-29 07:46:00|526.55|524.15|526.73|524.33|526.73|524.33|526.37|523.97|0
1627544770000|2021-07-29 07:46:10|526.91|524.51|526.73|524.33|526.91|524.51|526.73|524.33|0
1627544780000|2021-07-29 07:46:20|526.55|524.15|526.55|524.15|526.55|524.15|526.37|523.97|0
1627544790000|2021-07-29 07:46:30|526.37|523.97|526.19|523.79|526.37|523.97|526.19|523.79|0
1627544800000|2021-07-29 07:46:40|526|523.6|526.37|523.97|526.37|523.97|526|523.6|0
1627544810000|2021-07-29 07:46:50|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1627544830000|2021-07-29 07:47:10|526|523.6|526|523.6|526|523.6|526|523.6|0
1627544840000|2021-07-29 07:47:20|526.19|523.79|526.37|523.97|526.37|523.97|526.19|523.79|0
1627544850000|2021-07-29 07:47:30|526|523.6|526|523.6|526|523.6|526|523.6|0
1627544860000|2021-07-29 07:47:40|526.19|523.79|526|523.6|526.19|523.79|526|523.6|0
1627544870000|2021-07-29 07:47:50|525.91|523.51|525.82|523.42|525.91|523.51|525.82|523.42|0
1627544880000|2021-07-29 07:48:00|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627544890000|2021-07-29 07:48:10|525.73|523.33|525.82|523.42|525.82|523.42|525.73|523.33|0
1627544900000|2021-07-29 07:48:20|525.64|523.24|525.82|523.42|525.82|523.42|525.64|523.24|0
1627544910000|2021-07-29 07:48:30|525.91|523.51|526|523.6|526|523.6|525.91|523.51|0
1627544930000|2021-07-29 07:48:50|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1627544940000|2021-07-29 07:49:00|526|523.6|525.82|523.42|526|523.6|525.82|523.42|0
1627544950000|2021-07-29 07:49:10|525.91|523.51|525.73|523.33|525.91|523.51|525.73|523.33|0
1627544960000|2021-07-29 07:49:20|525.82|523.42|526|523.6|526|523.6|525.82|523.42|0
1627544970000|2021-07-29 07:49:30|525.91|523.51|526|523.6|526|523.6|525.91|523.51|0
1627545000000|2021-07-29 07:50:00|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1627545010000|2021-07-29 07:50:10|525.73|523.33|525.82|523.42|525.82|523.42|525.73|523.33|0
1627545020000|2021-07-29 07:50:20|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545030000|2021-07-29 07:50:30|526.09|523.69|526.09|523.69|526.09|523.69|526|523.6|0
1627545040000|2021-07-29 07:50:40|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545050000|2021-07-29 07:50:50|526.09|523.69|526|523.6|526.18|523.78|526|523.6|0
1627545060000|2021-07-29 07:51:00|526.09|523.69|526.18|523.78|526.18|523.78|526.09|523.69|0
1627545070000|2021-07-29 07:51:10|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545090000|2021-07-29 07:51:30|525.91|523.51|525.82|523.42|525.91|523.51|525.82|523.42|0
1627545100000|2021-07-29 07:51:40|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545110000|2021-07-29 07:51:50|525.91|523.51|525.82|523.42|525.91|523.51|525.82|523.42|0
1627545120000|2021-07-29 07:52:00|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545130000|2021-07-29 07:52:10|526.27|523.87|526.18|523.78|526.37|523.97|526.18|523.78|0
1627545140000|2021-07-29 07:52:20|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545150000|2021-07-29 07:52:30|526.37|523.97|526.27|523.87|526.37|523.97|526.27|523.87|0
1627545160000|2021-07-29 07:52:40|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1627545180000|2021-07-29 07:53:00|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545200000|2021-07-29 07:53:20|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1627545210000|2021-07-29 07:53:30|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545240000|2021-07-29 07:54:00|526.55|524.15|526.63|524.23|526.63|524.23|526.55|524.15|0
1627545250000|2021-07-29 07:54:10|526.73|524.33|526.73|524.33|526.73|524.33|526.73|524.33|0
1627545260000|2021-07-29 07:54:20|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1627545280000|2021-07-29 07:54:40|526.73|524.33|526.73|524.33|526.73|524.33|526.73|524.33|0
1627545290000|2021-07-29 07:54:50|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1627545300000|2021-07-29 07:55:00|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545320000|2021-07-29 07:55:20|526.27|523.87|526.36|523.96|526.36|523.96|526.27|523.87|0
1627545340000|2021-07-29 07:55:40|526.27|523.87|526.55|524.15|526.55|524.15|526.27|523.87|0
1627545350000|2021-07-29 07:55:50|526.36|523.96|526.55|524.15|526.55|524.15|526.36|523.96|0
1627545360000|2021-07-29 07:56:00|526.45|524.05|526.55|524.15|526.73|524.33|526.45|524.05|0
1627545380000|2021-07-29 07:56:20|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545400000|2021-07-29 07:56:40|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627545410000|2021-07-29 07:56:50|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545430000|2021-07-29 07:57:10|526.27|523.87|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545440000|2021-07-29 07:57:20|526.27|523.87|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545450000|2021-07-29 07:57:30|526.09|523.69|526|523.6|526.09|523.69|526|523.6|0
1627545460000|2021-07-29 07:57:40|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627545470000|2021-07-29 07:57:50|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545480000|2021-07-29 07:58:00|526.27|523.87|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545490000|2021-07-29 07:58:10|526.36|523.96|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545500000|2021-07-29 07:58:20|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545520000|2021-07-29 07:58:40|526.18|523.78|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545530000|2021-07-29 07:58:50|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545540000|2021-07-29 07:59:00|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1627545550000|2021-07-29 07:59:10|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545560000|2021-07-29 07:59:20|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545570000|2021-07-29 07:59:30|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627545580000|2021-07-29 07:59:40|526.09|523.69|526.18|523.78|526.18|523.78|526.09|523.69|0
1627545590000|2021-07-29 07:59:50|526.27|523.87|526.36|523.96|526.36|523.96|526.27|523.87|0
1627545600000|2021-07-29 08:00:00|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545610000|2021-07-29 08:00:10|526.27|523.87|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545620000|2021-07-29 08:00:20|526.18|523.78|526|523.6|526.18|523.78|526|523.6|0
1627545630000|2021-07-29 08:00:30|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1627545640000|2021-07-29 08:00:40|525.82|523.42|525.64|523.24|525.82|523.42|525.64|523.24|0
1627545650000|2021-07-29 08:00:50|525.82|523.42|525.82|523.42|525.82|523.42|525.72|523.32|0
1627545660000|2021-07-29 08:01:00|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545670000|2021-07-29 08:01:10|525.9|523.5|525.64|523.24|526|523.6|525.64|523.24|0
1627545680000|2021-07-29 08:01:20|525.82|523.42|525.64|523.24|525.82|523.42|525.64|523.24|0
1627545690000|2021-07-29 08:01:30|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545710000|2021-07-29 08:01:50|526.36|523.96|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545720000|2021-07-29 08:02:00|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627545730000|2021-07-29 08:02:10|526.18|523.78|525.82|523.42|526.18|523.78|525.82|523.42|0
1627545740000|2021-07-29 08:02:20|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545750000|2021-07-29 08:02:30|526.09|523.69|526|523.6|526.18|523.78|526|523.6|0
1627545760000|2021-07-29 08:02:40|526.18|523.78|526.36|523.96|526.36|523.96|526.18|523.78|0
1627545770000|2021-07-29 08:02:50|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627545780000|2021-07-29 08:03:00|526|523.6|526|523.6|526.18|523.78|526|523.6|0
1627545790000|2021-07-29 08:03:10|525.9|523.5|525.82|523.42|525.9|523.5|525.82|523.42|0
1627545800000|2021-07-29 08:03:20|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545810000|2021-07-29 08:03:30|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545820000|2021-07-29 08:03:40|525.9|523.5|526|523.6|526|523.6|525.9|523.5|0
1627545830000|2021-07-29 08:03:50|526.08|523.68|526|523.6|526.08|523.68|526|523.6|0
1627545840000|2021-07-29 08:04:00|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627545850000|2021-07-29 08:04:10|526|523.6|526|523.6|526.18|523.78|526|523.6|0
1627545860000|2021-07-29 08:04:20|526.18|523.78|526|523.6|526.18|523.78|526|523.6|0
1627545880000|2021-07-29 08:04:40|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1627545890000|2021-07-29 08:04:50|525.9|523.5|526|523.6|526|523.6|525.9|523.5|0
1627545900000|2021-07-29 08:05:00|525.9|523.5|525.82|523.42|526|523.6|525.82|523.42|0
1627545910000|2021-07-29 08:05:10|526|523.6|526.18|523.78|526.18|523.78|526|523.6|0
1627545920000|2021-07-29 08:05:20|526.36|523.96|526.18|523.78|526.36|523.96|526.18|523.78|0
1627545930000|2021-07-29 08:05:30|526|523.6|526|523.6|526|523.6|526|523.6|0
1627545940000|2021-07-29 08:05:40|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1627545950000|2021-07-29 08:05:50|526|523.6|525.63|523.23|526|523.6|525.63|523.23|0
1627545960000|2021-07-29 08:06:00|525.54|523.14|525.45|523.05|525.54|523.14|525.45|523.05|0
1627545970000|2021-07-29 08:06:10|525.63|523.23|525.82|523.42|525.82|523.42|525.63|523.23|0
1627545990000|2021-07-29 08:06:30|525.63|523.23|525.82|523.42|525.82|523.42|525.63|523.23|0
1627546000000|2021-07-29 08:06:40|525.72|523.32|525.82|523.42|525.82|523.42|525.63|523.23|0
1627546010000|2021-07-29 08:06:50|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627546020000|2021-07-29 08:07:00|525.27|522.87|525.09|522.69|525.27|522.87|524.91|522.51|0
1627546030000|2021-07-29 08:07:10|524.91|522.51|525|522.6|525|522.6|524.91|522.51|0
1627546040000|2021-07-29 08:07:20|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1627546060000|2021-07-29 08:07:40|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1627546070000|2021-07-29 08:07:50|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627546090000|2021-07-29 08:08:10|525.63|523.23|525.63|523.23|525.63|523.23|525.54|523.14|0
1627546110000|2021-07-29 08:08:30|525.45|523.05|525.27|522.87|525.45|523.05|525.27|522.87|0
1627546120000|2021-07-29 08:08:40|525.45|523.05|525.54|523.14|525.54|523.14|525.45|523.05|0
1627546130000|2021-07-29 08:08:50|525.45|523.05|525.45|523.05|525.54|523.14|525.45|523.05|0
1627546150000|2021-07-29 08:09:10|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627546160000|2021-07-29 08:09:20|525.63|523.23|525.63|523.23|525.63|523.23|525.63|523.23|0
1627546170000|2021-07-29 08:09:30|525.45|523.05|525.45|523.05|525.63|523.23|525.45|523.05|0
1627546180000|2021-07-29 08:09:40|525.63|523.23|525.54|523.14|525.63|523.23|525.45|523.05|0
1627546190000|2021-07-29 08:09:50|525.81|523.41|525.72|523.32|525.81|523.41|525.63|523.23|0
1627546200000|2021-07-29 08:10:00|525.63|523.23|525.54|523.14|525.63|523.23|525.54|523.14|0
1627546210000|2021-07-29 08:10:10|525.45|523.05|525.63|523.23|525.63|523.23|525.45|523.05|0
1627546230000|2021-07-29 08:10:30|525.54|523.14|525.45|523.05|525.63|523.23|525.45|523.05|0
1627546240000|2021-07-29 08:10:40|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627546250000|2021-07-29 08:10:50|526|523.6|526|523.6|526|523.6|525.81|523.41|0
1627546260000|2021-07-29 08:11:00|525.9|523.5|526|523.6|526|523.6|525.9|523.5|0
1627546280000|2021-07-29 08:11:20|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627546290000|2021-07-29 08:11:30|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1627546300000|2021-07-29 08:11:40|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627546320000|2021-07-29 08:12:00|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627546330000|2021-07-29 08:12:10|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627546340000|2021-07-29 08:12:20|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627546350000|2021-07-29 08:12:30|526.63|524.23|526.9|524.5|526.9|524.5|526.63|524.23|0
1627546370000|2021-07-29 08:12:50|527.08|524.68|526.9|524.5|527.08|524.68|526.9|524.5|0
1627546380000|2021-07-29 08:13:00|526.72|524.32|526.72|524.32|526.72|524.32|526.54|524.14|0
1627546400000|2021-07-29 08:13:20|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627546410000|2021-07-29 08:13:30|526.63|524.23|526.72|524.32|526.72|524.32|526.63|524.23|0
1627546420000|2021-07-29 08:13:40|526.54|524.14|526.72|524.32|526.72|524.32|526.54|524.14|0
1627546430000|2021-07-29 08:13:50|526.9|524.5|526.72|524.32|526.9|524.5|526.72|524.32|0
1627546440000|2021-07-29 08:14:00|526.81|524.41|526.81|524.41|526.81|524.41|526.72|524.32|0
1627546450000|2021-07-29 08:14:10|526.72|524.32|526.54|524.14|526.72|524.32|526.54|524.14|0
1627546460000|2021-07-29 08:14:20|526.63|524.23|526.54|524.14|526.72|524.32|526.54|524.14|0
1627546470000|2021-07-29 08:14:30|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1627546480000|2021-07-29 08:14:40|526.54|524.14|526.63|524.23|526.72|524.32|526.54|524.14|0
1627546490000|2021-07-29 08:14:50|526.54|524.14|526.72|524.32|526.72|524.32|526.54|524.14|0
1627546500000|2021-07-29 08:15:00|526.9|524.5|527.08|524.68|527.08|524.68|526.9|524.5|0
1627546510000|2021-07-29 08:15:10|526.99|524.59|526.9|524.5|526.99|524.59|526.9|524.5|0
1627546530000|2021-07-29 08:15:30|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1627546540000|2021-07-29 08:15:40|526.9|524.5|527.08|524.68|527.08|524.68|526.9|524.5|0
1627546550000|2021-07-29 08:15:50|527.26|524.86|527.08|524.68|527.26|524.86|527.08|524.68|0
1627546560000|2021-07-29 08:16:00|526.99|524.59|527.08|524.68|527.08|524.68|526.99|524.59|0
1627546590000|2021-07-29 08:16:30|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1627546600000|2021-07-29 08:16:40|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1627546620000|2021-07-29 08:17:00|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1627546630000|2021-07-29 08:17:10|527.53|525.13|527.08|524.68|527.53|525.13|527.08|524.68|0
1627546640000|2021-07-29 08:17:20|527.26|524.86|527.26|524.86|527.26|524.86|527.08|524.68|0
1627546660000|2021-07-29 08:17:40|527.44|525.04|527.26|524.86|527.44|525.04|527.26|524.86|0
1627546670000|2021-07-29 08:17:50|527.17|524.77|527.17|524.77|527.17|524.77|527.17|524.77|0
1627546680000|2021-07-29 08:18:00|527.26|524.86|527.26|524.86|527.26|524.86|527.08|524.68|0
1627546690000|2021-07-29 08:18:10|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1627546720000|2021-07-29 08:18:40|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1627546740000|2021-07-29 08:19:00|527.17|524.77|527.08|524.68|527.17|524.77|526.99|524.59|0
1627546750000|2021-07-29 08:19:10|526.9|524.5|526.72|524.32|527.08|524.68|526.72|524.32|0
1627546760000|2021-07-29 08:19:20|526.8|524.4|526.72|524.32|526.9|524.5|526.72|524.32|0
1627546770000|2021-07-29 08:19:30|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627546790000|2021-07-29 08:19:50|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1627546800000|2021-07-29 08:20:00|526.54|524.14|526.72|524.32|526.72|524.32|526.54|524.14|0
1627546810000|2021-07-29 08:20:10|526.54|524.14|526.35|523.95|526.62|524.22|526.35|523.95|0
1627546820000|2021-07-29 08:20:20|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627546830000|2021-07-29 08:20:30|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1627546840000|2021-07-29 08:20:40|526.17|523.77|525.9|523.5|526.17|523.77|525.9|523.5|0
1627546850000|2021-07-29 08:20:50|525.99|523.59|525.99|523.59|526.17|523.77|525.99|523.59|0
1627546860000|2021-07-29 08:21:00|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1627546870000|2021-07-29 08:21:10|525.81|523.41|525.81|523.41|525.81|523.41|525.81|523.41|0
1627546880000|2021-07-29 08:21:20|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627546890000|2021-07-29 08:21:30|525.63|523.23|525.81|523.41|525.81|523.41|525.63|523.23|0
1627546900000|2021-07-29 08:21:40|525.63|523.23|525.63|523.23|525.63|523.23|525.63|523.23|0
1627546910000|2021-07-29 08:21:50|525.72|523.32|525.63|523.23|525.72|523.32|525.63|523.23|0
1627546930000|2021-07-29 08:22:10|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627546940000|2021-07-29 08:22:20|525.27|522.87|525.35|522.95|525.35|522.95|525.27|522.87|0
1627546950000|2021-07-29 08:22:30|525.27|522.87|525.35|522.95|525.45|523.05|525.27|522.87|0
1627546960000|2021-07-29 08:22:40|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627546970000|2021-07-29 08:22:50|525.27|522.87|525.26|522.86|525.27|522.87|525.26|522.86|0
1627546980000|2021-07-29 08:23:00|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627546990000|2021-07-29 08:23:10|525.35|522.95|525.26|522.86|525.45|523.05|525.26|522.86|0
1627547000000|2021-07-29 08:23:20|525.08|522.68|525.17|522.77|525.17|522.77|525.08|522.68|0
1627547010000|2021-07-29 08:23:30|525.26|522.86|525.26|522.86|525.26|522.86|525.17|522.77|0
1627547040000|2021-07-29 08:24:00|525.45|523.05|525.26|522.86|525.45|523.05|525.26|522.86|0
1627547050000|2021-07-29 08:24:10|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627547060000|2021-07-29 08:24:20|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1627547070000|2021-07-29 08:24:30|525.08|522.68|525.26|522.86|525.26|522.86|525.08|522.68|0
1627547090000|2021-07-29 08:24:50|525.17|522.77|525.08|522.68|525.17|522.77|525.08|522.68|0
1627547100000|2021-07-29 08:25:00|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1627547110000|2021-07-29 08:25:10|525.08|522.68|525.26|522.86|525.26|522.86|525.08|522.68|0
1627547120000|2021-07-29 08:25:20|525.17|522.77|525.08|522.68|525.26|522.86|525.08|522.68|0
1627547140000|2021-07-29 08:25:40|525.26|522.86|525.08|522.68|525.26|522.86|525.08|522.68|0
1627547150000|2021-07-29 08:25:50|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1627547160000|2021-07-29 08:26:00|525.45|523.05|525.45|523.05|525.45|523.05|525.45|523.05|0
1627547180000|2021-07-29 08:26:20|525.35|522.95|525.26|522.86|525.44|523.04|525.26|522.86|0
1627547200000|2021-07-29 08:26:40|525.44|523.04|525.44|523.04|525.44|523.04|525.44|523.04|0
1627547210000|2021-07-29 08:26:50|525.26|522.86|525.35|522.95|525.35|522.95|525.26|522.86|0
1627547220000|2021-07-29 08:27:00|525.44|523.04|525.26|522.86|525.44|523.04|525.26|522.86|0
1627547230000|2021-07-29 08:27:10|525.44|523.04|525.44|523.04|525.44|523.04|525.44|523.04|0
1627547240000|2021-07-29 08:27:20|525.35|522.95|525.44|523.04|525.44|523.04|525.26|522.86|0
1627547250000|2021-07-29 08:27:30|525.53|523.13|525.44|523.04|525.53|523.13|525.44|523.04|0
1627547260000|2021-07-29 08:27:40|525.26|522.86|525.44|523.04|525.44|523.04|525.26|522.86|0
1627547270000|2021-07-29 08:27:50|525.26|522.86|525.44|523.04|525.44|523.04|525.26|522.86|0
1627547280000|2021-07-29 08:28:00|525.26|522.86|525.44|523.04|525.44|523.04|525.26|522.86|0
1627547290000|2021-07-29 08:28:10|525.63|523.23|525.44|523.04|525.63|523.23|525.44|523.04|0
1627547300000|2021-07-29 08:28:20|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1627547310000|2021-07-29 08:28:30|525.44|523.04|525.44|523.04|525.44|523.04|525.44|523.04|0
1627547320000|2021-07-29 08:28:40|525.63|523.23|525.44|523.04|525.63|523.23|525.44|523.04|0
1627547330000|2021-07-29 08:28:50|525.63|523.23|525.71|523.31|525.71|523.31|525.63|523.23|0
1627547340000|2021-07-29 08:29:00|525.63|523.23|525.53|523.13|525.63|523.23|525.44|523.04|0
1627547350000|2021-07-29 08:29:10|525.63|523.23|525.44|523.04|525.63|523.23|525.44|523.04|0
1627547360000|2021-07-29 08:29:20|525.63|523.23|525.63|523.23|525.63|523.23|525.63|523.23|0
1627547370000|2021-07-29 08:29:30|525.81|523.41|525.71|523.31|525.81|523.41|525.63|523.23|0
1627547380000|2021-07-29 08:29:40|525.81|523.41|525.63|523.23|525.81|523.41|525.63|523.23|0
1627547390000|2021-07-29 08:29:50|525.62|523.22|525.62|523.22|525.62|523.22|525.62|523.22|0
1627547400000|2021-07-29 08:30:00|525.81|523.41|525.62|523.22|525.81|523.41|525.62|523.22|0
1627547410000|2021-07-29 08:30:10|525.44|523.04|525.62|523.22|525.62|523.22|525.44|523.04|0
1627547420000|2021-07-29 08:30:20|525.53|523.13|525.44|523.04|525.53|523.13|525.44|523.04|0
1627547430000|2021-07-29 08:30:30|525.62|523.22|525.62|523.22|525.62|523.22|525.62|523.22|0
1627547450000|2021-07-29 08:30:50|525.53|523.13|525.62|523.22|525.62|523.22|525.53|523.13|0
1627547460000|2021-07-29 08:31:00|525.81|523.41|525.81|523.41|525.81|523.41|525.81|523.41|0
1627547470000|2021-07-29 08:31:10|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1627547500000|2021-07-29 08:31:40|525.89|523.49|525.99|523.59|525.99|523.59|525.89|523.49|0
1627547520000|2021-07-29 08:32:00|526.17|523.77|526.17|523.77|526.17|523.77|525.99|523.59|0
1627547540000|2021-07-29 08:32:20|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627547550000|2021-07-29 08:32:30|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1627547560000|2021-07-29 08:32:40|526.62|524.22|526.53|524.13|526.62|524.22|526.53|524.13|0
1627547610000|2021-07-29 08:33:30|526.35|523.95|526.17|523.77|526.35|523.95|526.17|523.77|0
1627547620000|2021-07-29 08:33:40|525.99|523.59|526.17|523.77|526.17|523.77|525.99|523.59|0
1627547630000|2021-07-29 08:33:50|526.35|523.95|526.25|523.85|526.35|523.95|526.25|523.85|0
1627547640000|2021-07-29 08:34:00|526.17|523.77|526.35|523.95|526.35|523.95|526.17|523.77|0
1627547660000|2021-07-29 08:34:20|526.17|523.77|526.25|523.85|526.35|523.95|526.17|523.77|0
1627547670000|2021-07-29 08:34:30|526.17|523.77|526.25|523.85|526.25|523.85|526.17|523.77|0
1627547680000|2021-07-29 08:34:40|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1627547690000|2021-07-29 08:34:50|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1627547700000|2021-07-29 08:35:00|526.17|523.77|526.35|523.95|526.35|523.95|526.17|523.77|0
1627547720000|2021-07-29 08:35:20|526.17|523.77|526.35|523.95|526.35|523.95|526.17|523.77|0
1627547750000|2021-07-29 08:35:50|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1627547770000|2021-07-29 08:36:10|526.25|523.85|526.17|523.77|526.25|523.85|526.17|523.77|0
1627547800000|2021-07-29 08:36:40|526.35|523.95|526.17|523.77|526.35|523.95|526.17|523.77|0
1627547820000|2021-07-29 08:37:00|526.25|523.85|526.53|524.13|526.53|524.13|526.25|523.85|0
1627547830000|2021-07-29 08:37:10|526.71|524.31|526.71|524.31|526.71|524.31|526.71|524.31|0
1627547840000|2021-07-29 08:37:20|526.53|524.13|526.53|524.13|526.71|524.31|526.53|524.13|0
1627547860000|2021-07-29 08:37:40|526.71|524.31|526.71|524.31|526.71|524.31|526.71|524.31|0
1627547880000|2021-07-29 08:38:00|526.8|524.4|526.89|524.49|526.89|524.49|526.71|524.31|0
1627547890000|2021-07-29 08:38:10|527.07|524.67|527.26|524.86|527.26|524.86|527.07|524.67|0
1627547900000|2021-07-29 08:38:20|527.44|525.04|527.26|524.86|527.44|525.04|527.26|524.86|0
1627547910000|2021-07-29 08:38:30|527.07|524.67|527.26|524.86|527.26|524.86|527.07|524.67|0
1627547920000|2021-07-29 08:38:40|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627547930000|2021-07-29 08:38:50|527.16|524.76|527.07|524.67|527.16|524.76|527.07|524.67|0
1627547940000|2021-07-29 08:39:00|527.25|524.85|527.25|524.85|527.34|524.94|527.25|524.85|0
1627547950000|2021-07-29 08:39:10|527.44|525.04|527.25|524.85|527.44|525.04|527.25|524.85|0
1627547960000|2021-07-29 08:39:20|527.07|524.67|527.25|524.85|527.25|524.85|527.07|524.67|0
1627547970000|2021-07-29 08:39:30|527.07|524.67|527.16|524.76|527.16|524.76|527.07|524.67|0
1627547980000|2021-07-29 08:39:40|527.25|524.85|527.34|524.94|527.34|524.94|527.25|524.85|0
1627547990000|2021-07-29 08:39:50|527.44|525.04|527.44|525.04|527.44|525.04|527.25|524.85|0
1627548010000|2021-07-29 08:40:10|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548050000|2021-07-29 08:40:50|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627548060000|2021-07-29 08:41:00|527.7|525.3|527.62|525.22|527.7|525.3|527.62|525.22|0
1627548090000|2021-07-29 08:41:30|527.8|525.4|527.62|525.22|527.8|525.4|527.62|525.22|0
1627548100000|2021-07-29 08:41:40|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627548110000|2021-07-29 08:41:50|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548120000|2021-07-29 08:42:00|527.44|525.04|527.62|525.22|527.8|525.4|527.44|525.04|0
1627548130000|2021-07-29 08:42:10|527.44|525.04|527.52|525.12|527.62|525.22|527.44|525.04|0
1627548140000|2021-07-29 08:42:20|527.44|525.04|527.62|525.22|527.62|525.22|527.44|525.04|0
1627548150000|2021-07-29 08:42:30|527.44|525.04|527.44|525.04|527.52|525.12|527.44|525.04|0
1627548160000|2021-07-29 08:42:40|527.52|525.12|527.62|525.22|527.62|525.22|527.44|525.04|0
1627548180000|2021-07-29 08:43:00|527.43|525.03|527.62|525.22|527.62|525.22|527.43|525.03|0
1627548190000|2021-07-29 08:43:10|527.43|525.03|527.62|525.22|527.62|525.22|527.43|525.03|0
1627548200000|2021-07-29 08:43:20|527.43|525.03|527.43|525.03|527.52|525.12|527.43|525.03|0
1627548210000|2021-07-29 08:43:30|527.52|525.12|527.43|525.03|527.52|525.12|527.43|525.03|0
1627548220000|2021-07-29 08:43:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548240000|2021-07-29 08:44:00|527.8|525.4|527.7|525.3|527.8|525.4|527.62|525.22|0
1627548250000|2021-07-29 08:44:10|527.8|525.4|527.7|525.3|527.8|525.4|527.62|525.22|0
1627548260000|2021-07-29 08:44:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548270000|2021-07-29 08:44:30|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627548290000|2021-07-29 08:44:50|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548300000|2021-07-29 08:45:00|527.7|525.3|527.98|525.58|527.98|525.58|527.7|525.3|0
1627548310000|2021-07-29 08:45:10|527.88|525.48|527.98|525.58|527.98|525.58|527.88|525.48|0
1627548320000|2021-07-29 08:45:20|528.16|525.76|527.8|525.4|528.16|525.76|527.8|525.4|0
1627548350000|2021-07-29 08:45:50|527.88|525.48|527.8|525.4|527.88|525.48|527.8|525.4|0
1627548360000|2021-07-29 08:46:00|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1627548370000|2021-07-29 08:46:10|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627548380000|2021-07-29 08:46:20|527.98|525.58|527.98|525.58|528.07|525.67|527.98|525.58|0
1627548400000|2021-07-29 08:46:40|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627548410000|2021-07-29 08:46:50|528.07|525.67|528.16|525.76|528.16|525.76|528.07|525.67|0
1627548420000|2021-07-29 08:47:00|528.34|525.94|528.25|525.85|528.34|525.94|528.25|525.85|0
1627548430000|2021-07-29 08:47:10|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627548440000|2021-07-29 08:47:20|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1627548450000|2021-07-29 08:47:30|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1627548470000|2021-07-29 08:47:50|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1627548490000|2021-07-29 08:48:10|528.07|525.67|527.98|525.58|528.07|525.67|527.98|525.58|0
1627548500000|2021-07-29 08:48:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1627548510000|2021-07-29 08:48:30|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1627548520000|2021-07-29 08:48:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1627548530000|2021-07-29 08:48:50|527.43|525.03|527.61|525.21|527.61|525.21|527.43|525.03|0
1627548540000|2021-07-29 08:49:00|527.52|525.12|527.61|525.21|527.61|525.21|527.43|525.03|0
1627548550000|2021-07-29 08:49:10|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627548600000|2021-07-29 08:50:00|527.61|525.21|527.61|525.21|527.61|525.21|527.52|525.12|0
1627548630000|2021-07-29 08:50:30|527.43|525.03|527.25|524.85|527.43|525.03|527.25|524.85|0
1627548640000|2021-07-29 08:50:40|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627548660000|2021-07-29 08:51:00|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1627548680000|2021-07-29 08:51:20|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627548690000|2021-07-29 08:51:30|527.52|525.12|527.43|525.03|527.52|525.12|527.43|525.03|0
1627548710000|2021-07-29 08:51:50|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1627548720000|2021-07-29 08:52:00|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627548730000|2021-07-29 08:52:10|527.25|524.85|527.25|524.85|527.25|524.85|527.16|524.76|0
1627548740000|2021-07-29 08:52:20|527.16|524.76|527.07|524.67|527.25|524.85|527.07|524.67|0
1627548750000|2021-07-29 08:52:30|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627548760000|2021-07-29 08:52:40|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1627548790000|2021-07-29 08:53:10|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627548800000|2021-07-29 08:53:20|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627548820000|2021-07-29 08:53:40|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627548840000|2021-07-29 08:54:00|527.15|524.75|526.89|524.49|527.15|524.75|526.89|524.49|0
1627548850000|2021-07-29 08:54:10|527.07|524.67|526.89|524.49|527.07|524.67|526.89|524.49|0
1627548860000|2021-07-29 08:54:20|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1627548870000|2021-07-29 08:54:30|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1627548890000|2021-07-29 08:54:50|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1627548900000|2021-07-29 08:55:00|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1627548910000|2021-07-29 08:55:10|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1627548920000|2021-07-29 08:55:20|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1627548930000|2021-07-29 08:55:30|526.61|524.21|526.52|524.12|526.61|524.21|526.52|524.12|0
1627548940000|2021-07-29 08:55:40|526.43|524.03|526.52|524.12|526.52|524.12|526.43|524.03|0
1627548960000|2021-07-29 08:56:00|526.61|524.21|526.7|524.3|526.7|524.3|526.52|524.12|0
1627548970000|2021-07-29 08:56:10|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1627548990000|2021-07-29 08:56:30|526.88|524.48|526.88|524.48|526.88|524.48|526.7|524.3|0
1627549010000|2021-07-29 08:56:50|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627549030000|2021-07-29 08:57:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549040000|2021-07-29 08:57:20|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1627549050000|2021-07-29 08:57:30|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627549080000|2021-07-29 08:58:00|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1627549090000|2021-07-29 08:58:10|527.25|524.85|527.33|524.93|527.33|524.93|527.25|524.85|0
1627549100000|2021-07-29 08:58:20|527.25|524.85|527.43|525.03|527.43|525.03|527.25|524.85|0
1627549110000|2021-07-29 08:58:30|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1627549120000|2021-07-29 08:58:40|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1627549140000|2021-07-29 08:59:00|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549150000|2021-07-29 08:59:10|527.07|524.67|526.88|524.48|527.07|524.67|526.88|524.48|0
1627549160000|2021-07-29 08:59:20|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1627549200000|2021-07-29 09:00:00|527.15|524.75|527.07|524.67|527.15|524.75|527.07|524.67|0
1627549210000|2021-07-29 09:00:10|527.15|524.75|527.25|524.85|527.25|524.85|527.15|524.75|0
1627549220000|2021-07-29 09:00:20|527.07|524.67|527.06|524.66|527.25|524.85|527.06|524.66|0
1627549230000|2021-07-29 09:00:30|527.25|524.85|526.88|524.48|527.25|524.85|526.88|524.48|0
1627549240000|2021-07-29 09:00:40|527.06|524.66|527.25|524.85|527.25|524.85|526.97|524.57|0
1627549250000|2021-07-29 09:00:50|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627549260000|2021-07-29 09:01:00|526.97|524.57|527.06|524.66|527.06|524.66|526.97|524.57|0
1627549270000|2021-07-29 09:01:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549280000|2021-07-29 09:01:20|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1627549290000|2021-07-29 09:01:30|527.06|524.66|526.97|524.57|527.06|524.66|526.88|524.48|0
1627549300000|2021-07-29 09:01:40|526.88|524.48|526.88|524.48|527.06|524.66|526.88|524.48|0
1627549310000|2021-07-29 09:01:50|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627549320000|2021-07-29 09:02:00|526.97|524.57|526.97|524.57|526.97|524.57|526.88|524.48|0
1627549330000|2021-07-29 09:02:10|526.88|524.48|526.88|524.48|527.06|524.66|526.88|524.48|0
1627549340000|2021-07-29 09:02:20|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627549350000|2021-07-29 09:02:30|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627549360000|2021-07-29 09:02:40|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1627549370000|2021-07-29 09:02:50|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549380000|2021-07-29 09:03:00|526.79|524.39|526.97|524.57|526.97|524.57|526.79|524.39|0
1627549390000|2021-07-29 09:03:10|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627549400000|2021-07-29 09:03:20|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627549410000|2021-07-29 09:03:30|527.15|524.75|527.25|524.85|527.25|524.85|527.15|524.75|0
1627549420000|2021-07-29 09:03:40|527.06|524.66|527.25|524.85|527.25|524.85|527.06|524.66|0
1627549440000|2021-07-29 09:04:00|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627549470000|2021-07-29 09:04:30|526.97|524.57|527.06|524.66|527.06|524.66|526.97|524.57|0
1627549480000|2021-07-29 09:04:40|526.97|524.57|527.06|524.66|527.06|524.66|526.88|524.48|0
1627549500000|2021-07-29 09:05:00|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549510000|2021-07-29 09:05:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627549520000|2021-07-29 09:05:20|526.88|524.48|526.7|524.3|526.88|524.48|526.7|524.3|0
1627549550000|2021-07-29 09:05:50|526.61|524.21|526.52|524.12|526.61|524.21|526.52|524.12|0
1627549570000|2021-07-29 09:06:10|526.7|524.3|526.7|524.3|526.88|524.48|526.7|524.3|0
1627549580000|2021-07-29 09:06:20|526.61|524.21|526.7|524.3|526.7|524.3|526.61|524.21|0
1627549590000|2021-07-29 09:06:30|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549600000|2021-07-29 09:06:40|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627549610000|2021-07-29 09:06:50|526.88|524.48|526.7|524.3|526.88|524.48|526.7|524.3|0
1627549620000|2021-07-29 09:07:00|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1627549630000|2021-07-29 09:07:10|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1627549640000|2021-07-29 09:07:20|526.15|523.75|526.34|523.94|526.34|523.94|526.15|523.75|0
1627549650000|2021-07-29 09:07:30|526.52|524.12|526.34|523.94|526.52|524.12|526.34|523.94|0
1627549660000|2021-07-29 09:07:40|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1627549670000|2021-07-29 09:07:50|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1627549680000|2021-07-29 09:08:00|526.42|524.02|526.34|523.94|526.42|524.02|526.34|523.94|0
1627549700000|2021-07-29 09:08:20|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1627549710000|2021-07-29 09:08:30|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1627549730000|2021-07-29 09:08:50|526.24|523.84|526.15|523.75|526.34|523.94|526.15|523.75|0
1627549740000|2021-07-29 09:09:00|526.24|523.84|526.15|523.75|526.24|523.84|525.97|523.57|0
1627549760000|2021-07-29 09:09:20|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1627549780000|2021-07-29 09:09:40|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1627549790000|2021-07-29 09:09:50|526.34|523.94|526.15|523.75|526.34|523.94|526.15|523.75|0
1627549800000|2021-07-29 09:10:00|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1627549810000|2021-07-29 09:10:10|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1627549830000|2021-07-29 09:10:30|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627549840000|2021-07-29 09:10:40|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549850000|2021-07-29 09:10:50|526.78|524.38|526.88|524.48|526.88|524.48|526.7|524.3|0
1627549870000|2021-07-29 09:11:10|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1627549890000|2021-07-29 09:11:30|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627549910000|2021-07-29 09:11:50|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1627549940000|2021-07-29 09:12:20|526.78|524.38|526.7|524.3|526.78|524.38|526.7|524.3|0
1627549950000|2021-07-29 09:12:30|526.88|524.48|526.88|524.48|526.88|524.48|526.7|524.3|0
1627549970000|2021-07-29 09:12:50|526.97|524.57|527.06|524.66|527.06|524.66|526.97|524.57|0
1627549980000|2021-07-29 09:13:00|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1627550000000|2021-07-29 09:13:20|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1627550030000|2021-07-29 09:13:50|526.97|524.57|527.06|524.66|527.06|524.66|526.97|524.57|0
1627550040000|2021-07-29 09:14:00|526.97|524.57|527.06|524.66|527.06|524.66|526.97|524.57|0
1627550050000|2021-07-29 09:14:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627550060000|2021-07-29 09:14:20|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1627550070000|2021-07-29 09:14:30|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550090000|2021-07-29 09:14:50|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1627550100000|2021-07-29 09:15:00|527.06|524.66|527.06|524.66|527.24|524.84|527.06|524.66|0
1627550130000|2021-07-29 09:15:30|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1627550180000|2021-07-29 09:16:20|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627550190000|2021-07-29 09:16:30|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550220000|2021-07-29 09:17:00|527.24|524.84|527.15|524.75|527.24|524.84|527.15|524.75|0
1627550230000|2021-07-29 09:17:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550240000|2021-07-29 09:17:20|527.24|524.84|527.24|524.84|527.24|524.84|527.06|524.66|0
1627550270000|2021-07-29 09:17:50|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550280000|2021-07-29 09:18:00|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1627550330000|2021-07-29 09:18:50|527.42|525.02|527.42|525.02|527.42|525.02|527.42|525.02|0
1627550340000|2021-07-29 09:19:00|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550350000|2021-07-29 09:19:10|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1627550370000|2021-07-29 09:19:30|527.24|524.84|527.24|524.84|527.24|524.84|527.14|524.74|0
1627550380000|2021-07-29 09:19:40|527.14|524.74|527.06|524.66|527.14|524.74|527.06|524.66|0
1627550400000|2021-07-29 09:20:00|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1627550410000|2021-07-29 09:20:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550470000|2021-07-29 09:21:10|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1627550520000|2021-07-29 09:22:00|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627550530000|2021-07-29 09:22:10|526.96|524.56|526.87|524.47|526.96|524.56|526.87|524.47|0
1627550560000|2021-07-29 09:22:40|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550570000|2021-07-29 09:22:50|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627550580000|2021-07-29 09:23:00|526.69|524.29|526.87|524.47|526.87|524.47|526.69|524.29|0
1627550590000|2021-07-29 09:23:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550600000|2021-07-29 09:23:20|526.96|524.56|526.87|524.47|526.96|524.56|526.87|524.47|0
1627550610000|2021-07-29 09:23:30|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550620000|2021-07-29 09:23:40|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627550630000|2021-07-29 09:23:50|527.06|524.66|526.87|524.47|527.06|524.66|526.87|524.47|0
1627550640000|2021-07-29 09:24:00|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1627550690000|2021-07-29 09:24:50|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627550700000|2021-07-29 09:25:00|526.69|524.29|526.87|524.47|526.87|524.47|526.69|524.29|0
1627550710000|2021-07-29 09:25:10|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1627550720000|2021-07-29 09:25:20|526.87|524.47|526.87|524.47|526.87|524.47|526.87|524.47|0
1627550770000|2021-07-29 09:26:10|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1627550840000|2021-07-29 09:27:20|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1627550850000|2021-07-29 09:27:30|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627550870000|2021-07-29 09:27:50|526.23|523.83|526.15|523.75|526.33|523.93|526.15|523.75|0
1627550880000|2021-07-29 09:28:00|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627550940000|2021-07-29 09:29:00|526.51|524.11|526.33|523.93|526.51|524.11|526.33|523.93|0
1627550970000|2021-07-29 09:29:30|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1627551000000|2021-07-29 09:30:00|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1627551020000|2021-07-29 09:30:20|526.6|524.2|526.51|524.11|526.6|524.2|526.51|524.11|0
1627551030000|2021-07-29 09:30:30|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1627551060000|2021-07-29 09:31:00|526.23|523.83|526.51|524.11|526.51|524.11|526.15|523.75|0
1627551090000|2021-07-29 09:31:30|526.41|524.01|526.69|524.29|526.69|524.29|526.41|524.01|0
1627551100000|2021-07-29 09:31:40|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1627551110000|2021-07-29 09:31:50|526.6|524.2|526.69|524.29|526.69|524.29|526.6|524.2|0
1627551130000|2021-07-29 09:32:10|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1627551160000|2021-07-29 09:32:40|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1627551170000|2021-07-29 09:32:50|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1627551180000|2021-07-29 09:33:00|526.59|524.19|526.87|524.47|526.87|524.47|526.59|524.19|0
1627551260000|2021-07-29 09:34:20|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1627551300000|2021-07-29 09:35:00|527.05|524.65|527.23|524.83|527.23|524.83|527.05|524.65|0
1627551310000|2021-07-29 09:35:10|527.41|525.01|527.6|525.2|527.6|525.2|527.41|525.01|0
1627551320000|2021-07-29 09:35:20|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1627551330000|2021-07-29 09:35:30|527.87|525.47|527.78|525.38|527.96|525.56|527.78|525.38|0
1627551340000|2021-07-29 09:35:40|527.87|525.47|528.14|525.74|528.14|525.74|527.87|525.47|0
1627551360000|2021-07-29 09:36:00|527.96|525.56|527.96|525.56|528.05|525.65|527.96|525.56|0
1627551370000|2021-07-29 09:36:10|528.05|525.65|528.05|525.65|528.14|525.74|527.96|525.56|0
1627551380000|2021-07-29 09:36:20|528.14|525.74|527.96|525.56|528.14|525.74|527.96|525.56|0
1627551390000|2021-07-29 09:36:30|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1627551410000|2021-07-29 09:36:50|528.32|525.92|528.32|525.92|528.32|525.92|528.32|525.92|0
1627551420000|2021-07-29 09:37:00|528.23|525.83|528.32|525.92|528.32|525.92|528.14|525.74|0
1627551430000|2021-07-29 09:37:10|528.5|526.1|528.5|526.1|528.5|526.1|528.5|526.1|0
1627551440000|2021-07-29 09:37:20|528.69|526.29|528.87|526.47|528.87|526.47|528.69|526.29|0
1627551450000|2021-07-29 09:37:30|528.69|526.29|528.87|526.47|528.87|526.47|528.69|526.29|0
1627551470000|2021-07-29 09:37:50|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1627551480000|2021-07-29 09:38:00|528.87|526.47|528.87|526.47|528.87|526.47|528.69|526.29|0
1627551500000|2021-07-29 09:38:20|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1627551510000|2021-07-29 09:38:30|528.77|526.37|528.87|526.47|528.87|526.47|528.77|526.37|0
1627551520000|2021-07-29 09:38:40|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1627551530000|2021-07-29 09:38:50|528.77|526.37|528.69|526.29|528.77|526.37|528.69|526.29|0
1627551540000|2021-07-29 09:39:00|528.87|526.47|528.77|526.37|528.87|526.47|528.77|526.37|0
1627551550000|2021-07-29 09:39:10|528.69|526.29|528.69|526.29|528.69|526.29|528.69|526.29|0
1627551570000|2021-07-29 09:39:30|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1627551610000|2021-07-29 09:40:10|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627551640000|2021-07-29 09:40:40|528.95|526.55|528.87|526.47|528.95|526.55|528.87|526.47|0
1627551670000|2021-07-29 09:41:10|529.05|526.65|528.95|526.55|529.05|526.65|528.95|526.55|0
1627551680000|2021-07-29 09:41:20|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1627551690000|2021-07-29 09:41:30|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1627551700000|2021-07-29 09:41:40|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627551740000|2021-07-29 09:42:20|528.95|526.55|528.87|526.47|528.95|526.55|528.87|526.47|0
1627551750000|2021-07-29 09:42:30|529.05|526.65|528.87|526.47|529.05|526.65|528.87|526.47|0
1627551780000|2021-07-29 09:43:00|528.68|526.28|528.87|526.47|528.87|526.47|528.68|526.28|0
1627551800000|2021-07-29 09:43:20|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627551820000|2021-07-29 09:43:40|528.87|526.47|529.05|526.65|529.05|526.65|528.87|526.47|0
1627551830000|2021-07-29 09:43:50|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1627551840000|2021-07-29 09:44:00|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627551900000|2021-07-29 09:45:00|529.13|526.73|529.41|527.01|529.41|527.01|529.13|526.73|0
1627551950000|2021-07-29 09:45:50|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627551960000|2021-07-29 09:46:00|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627551990000|2021-07-29 09:46:30|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552000000|2021-07-29 09:46:40|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1627552010000|2021-07-29 09:46:50|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552020000|2021-07-29 09:47:00|529.41|527.01|529.41|527.01|529.41|527.01|529.32|526.92|0
1627552030000|2021-07-29 09:47:10|529.32|526.92|529.41|527.01|529.41|527.01|529.32|526.92|0
1627552040000|2021-07-29 09:47:20|529.23|526.83|529.41|527.01|529.41|527.01|529.23|526.83|0
1627552050000|2021-07-29 09:47:30|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552060000|2021-07-29 09:47:40|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552080000|2021-07-29 09:48:00|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1627552090000|2021-07-29 09:48:10|529.41|527.01|529.59|527.19|529.59|527.19|529.41|527.01|0
1627552110000|2021-07-29 09:48:30|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552120000|2021-07-29 09:48:40|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1627552130000|2021-07-29 09:48:50|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1627552140000|2021-07-29 09:49:00|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552150000|2021-07-29 09:49:10|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1627552160000|2021-07-29 09:49:20|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552200000|2021-07-29 09:50:00|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552210000|2021-07-29 09:50:10|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552220000|2021-07-29 09:50:20|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552230000|2021-07-29 09:50:30|529.04|526.64|529.23|526.83|529.23|526.83|529.04|526.64|0
1627552240000|2021-07-29 09:50:40|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552250000|2021-07-29 09:50:50|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627552270000|2021-07-29 09:51:10|529.04|526.64|529.04|526.64|529.04|526.64|528.86|526.46|0
1627552300000|2021-07-29 09:51:40|528.86|526.46|529.23|526.83|529.23|526.83|528.86|526.46|0
1627552320000|2021-07-29 09:52:00|529.13|526.73|529.04|526.64|529.13|526.73|529.04|526.64|0
1627552340000|2021-07-29 09:52:20|529.23|526.83|529.04|526.64|529.23|526.83|529.04|526.64|0
1627552350000|2021-07-29 09:52:30|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627552370000|2021-07-29 09:52:50|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552380000|2021-07-29 09:53:00|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1627552390000|2021-07-29 09:53:10|529.23|526.83|529.23|526.83|529.23|526.83|529.04|526.64|0
1627552420000|2021-07-29 09:53:40|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552450000|2021-07-29 09:54:10|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1627552460000|2021-07-29 09:54:20|529.23|526.83|529.13|526.73|529.23|526.83|529.04|526.64|0
1627552470000|2021-07-29 09:54:30|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552490000|2021-07-29 09:54:50|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627552500000|2021-07-29 09:55:00|528.95|526.55|529.04|526.64|529.04|526.64|528.95|526.55|0
1627552510000|2021-07-29 09:55:10|529.13|526.73|529.04|526.64|529.13|526.73|529.04|526.64|0
1627552540000|2021-07-29 09:55:40|528.95|526.55|529.04|526.64|529.04|526.64|528.95|526.55|0
1627552560000|2021-07-29 09:56:00|529.22|526.82|529.22|526.82|529.22|526.82|529.04|526.64|0
1627552570000|2021-07-29 09:56:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552600000|2021-07-29 09:56:40|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627552610000|2021-07-29 09:56:50|529.13|526.73|529.22|526.82|529.22|526.82|529.13|526.73|0
1627552620000|2021-07-29 09:57:00|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627552660000|2021-07-29 09:57:40|529.59|527.19|529.41|527.01|529.59|527.19|529.41|527.01|0
1627552670000|2021-07-29 09:57:50|529.49|527.09|529.59|527.19|529.59|527.19|529.49|527.09|0
1627552680000|2021-07-29 09:58:00|529.49|527.09|529.41|527.01|529.59|527.19|529.41|527.01|0
1627552690000|2021-07-29 09:58:10|529.49|527.09|529.41|527.01|529.49|527.09|529.41|527.01|0
1627552700000|2021-07-29 09:58:20|529.59|527.19|529.49|527.09|529.59|527.19|529.49|527.09|0
1627552710000|2021-07-29 09:58:30|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1627552720000|2021-07-29 09:58:40|529.49|527.09|529.41|527.01|529.49|527.09|529.41|527.01|0
1627552730000|2021-07-29 09:58:50|529.59|527.19|529.41|527.01|529.59|527.19|529.41|527.01|0
1627552740000|2021-07-29 09:59:00|529.49|527.09|529.59|527.19|529.59|527.19|529.49|527.09|0
1627552750000|2021-07-29 09:59:10|529.41|527.01|529.41|527.01|529.49|527.09|529.41|527.01|0
1627552760000|2021-07-29 09:59:20|529.4|527|529.4|527|529.4|527|529.4|527|0
1627552790000|2021-07-29 09:59:50|529.49|527.09|529.4|527|529.49|527.09|529.4|527|0
1627552820000|2021-07-29 10:00:20|529.59|527.19|529.4|527|529.59|527.19|529.4|527|0
1627552830000|2021-07-29 10:00:30|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627552860000|2021-07-29 10:01:00|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627552890000|2021-07-29 10:01:30|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627552900000|2021-07-29 10:01:40|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1627552910000|2021-07-29 10:01:50|528.49|526.09|528.68|526.28|528.68|526.28|528.49|526.09|0
1627552930000|2021-07-29 10:02:10|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627552950000|2021-07-29 10:02:30|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627552960000|2021-07-29 10:02:40|528.95|526.55|528.95|526.55|529.04|526.64|528.95|526.55|0
1627552970000|2021-07-29 10:02:50|529.04|526.64|529.04|526.64|529.13|526.73|529.04|526.64|0
1627552980000|2021-07-29 10:03:00|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1627552990000|2021-07-29 10:03:10|529.13|526.73|528.86|526.46|529.13|526.73|528.86|526.46|0
1627553000000|2021-07-29 10:03:20|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553010000|2021-07-29 10:03:30|528.95|526.55|528.86|526.46|529.04|526.64|528.86|526.46|0
1627553030000|2021-07-29 10:03:50|529.04|526.64|529.04|526.64|529.04|526.64|528.86|526.46|0
1627553040000|2021-07-29 10:04:00|529.22|526.82|528.94|526.54|529.22|526.82|528.94|526.54|0
1627553050000|2021-07-29 10:04:10|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627553070000|2021-07-29 10:04:30|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553080000|2021-07-29 10:04:40|528.86|526.46|528.94|526.54|528.94|526.54|528.86|526.46|0
1627553090000|2021-07-29 10:04:50|529.04|526.64|529.13|526.73|529.13|526.73|529.04|526.64|0
1627553100000|2021-07-29 10:05:00|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627553140000|2021-07-29 10:05:40|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1627553150000|2021-07-29 10:05:50|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553160000|2021-07-29 10:06:00|528.86|526.46|528.86|526.46|528.86|526.46|528.76|526.36|0
1627553170000|2021-07-29 10:06:10|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553180000|2021-07-29 10:06:20|528.94|526.54|528.94|526.54|528.94|526.54|528.94|526.54|0
1627553190000|2021-07-29 10:06:30|529.04|526.64|529.04|526.64|529.04|526.64|528.94|526.54|0
1627553210000|2021-07-29 10:06:50|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1627553220000|2021-07-29 10:07:00|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553230000|2021-07-29 10:07:10|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553280000|2021-07-29 10:08:00|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553310000|2021-07-29 10:08:30|529.31|526.91|529.22|526.82|529.31|526.91|529.22|526.82|0
1627553320000|2021-07-29 10:08:40|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1627553330000|2021-07-29 10:08:50|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1627553340000|2021-07-29 10:09:00|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627553370000|2021-07-29 10:09:30|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627553380000|2021-07-29 10:09:40|528.86|526.46|528.67|526.27|528.86|526.46|528.67|526.27|0
1627553390000|2021-07-29 10:09:50|528.76|526.36|528.67|526.27|528.76|526.36|528.67|526.27|0
1627553410000|2021-07-29 10:10:10|528.76|526.36|528.86|526.46|528.86|526.46|528.76|526.36|0
1627553420000|2021-07-29 10:10:20|528.76|526.36|528.67|526.27|528.76|526.36|528.67|526.27|0
1627553440000|2021-07-29 10:10:40|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1627553450000|2021-07-29 10:10:50|528.67|526.27|528.67|526.27|528.67|526.27|528.67|526.27|0
1627553460000|2021-07-29 10:11:00|528.85|526.45|528.67|526.27|528.85|526.45|528.67|526.27|0
1627553470000|2021-07-29 10:11:10|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627553480000|2021-07-29 10:11:20|528.76|526.36|528.85|526.45|528.85|526.45|528.67|526.27|0
1627553500000|2021-07-29 10:11:40|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553510000|2021-07-29 10:11:50|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553530000|2021-07-29 10:12:10|529.31|526.91|529.22|526.82|529.31|526.91|529.22|526.82|0
1627553540000|2021-07-29 10:12:20|529.4|527|529.22|526.82|529.4|527|529.22|526.82|0
1627553560000|2021-07-29 10:12:40|529.12|526.72|529.04|526.64|529.12|526.72|529.04|526.64|0
1627553580000|2021-07-29 10:13:00|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553590000|2021-07-29 10:13:10|529.12|526.72|529.22|526.82|529.22|526.82|529.04|526.64|0
1627553600000|2021-07-29 10:13:20|529.12|526.72|529.22|526.82|529.22|526.82|529.12|526.72|0
1627553650000|2021-07-29 10:14:10|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553660000|2021-07-29 10:14:20|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553670000|2021-07-29 10:14:30|529.3|526.9|529.4|527|529.4|527|529.3|526.9|0
1627553690000|2021-07-29 10:14:50|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627553700000|2021-07-29 10:15:00|529.4|527|529.58|527.18|529.58|527.18|529.4|527|0
1627553710000|2021-07-29 10:15:10|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553720000|2021-07-29 10:15:20|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1627553740000|2021-07-29 10:15:40|529.3|526.9|529.03|526.63|529.4|527|529.03|526.63|0
1627553770000|2021-07-29 10:16:10|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1627553780000|2021-07-29 10:16:20|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553790000|2021-07-29 10:16:30|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1627553800000|2021-07-29 10:16:40|529.4|527|529.58|527.18|529.58|527.18|529.4|527|0
1627553810000|2021-07-29 10:16:50|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553820000|2021-07-29 10:17:00|529.22|526.82|529.4|527|529.4|527|529.22|526.82|0
1627553840000|2021-07-29 10:17:20|529.58|527.18|529.58|527.18|529.58|527.18|529.49|527.09|0
1627553870000|2021-07-29 10:17:50|529.4|527|529.4|527|529.4|527|529.4|527|0
1627553880000|2021-07-29 10:18:00|529.49|527.09|529.58|527.18|529.58|527.18|529.49|527.09|0
1627553920000|2021-07-29 10:18:40|529.76|527.36|529.76|527.36|529.76|527.36|529.76|527.36|0
1627553940000|2021-07-29 10:19:00|529.67|527.27|529.58|527.18|529.67|527.27|529.58|527.18|0
1627554010000|2021-07-29 10:20:10|529.4|527|529.4|527|529.4|527|529.4|527|0
1627554030000|2021-07-29 10:20:30|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554050000|2021-07-29 10:20:50|529.4|527|529.3|526.9|529.4|527|529.3|526.9|0
1627554060000|2021-07-29 10:21:00|529.21|526.81|529.4|527|529.4|527|529.21|526.81|0
1627554070000|2021-07-29 10:21:10|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554120000|2021-07-29 10:22:00|529.3|526.9|529.21|526.81|529.3|526.9|529.21|526.81|0
1627554150000|2021-07-29 10:22:30|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1627554160000|2021-07-29 10:22:40|528.94|526.54|528.85|526.45|528.94|526.54|528.85|526.45|0
1627554170000|2021-07-29 10:22:50|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554180000|2021-07-29 10:23:00|528.85|526.45|528.85|526.45|528.94|526.54|528.85|526.45|0
1627554190000|2021-07-29 10:23:10|528.94|526.54|529.21|526.81|529.21|526.81|528.94|526.54|0
1627554210000|2021-07-29 10:23:30|529.3|526.9|529.3|526.9|529.3|526.9|529.3|526.9|0
1627554220000|2021-07-29 10:23:40|529.4|527|529.4|527|529.4|527|529.4|527|0
1627554230000|2021-07-29 10:23:50|529.21|526.81|529.4|527|529.4|527|529.21|526.81|0
1627554240000|2021-07-29 10:24:00|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627554250000|2021-07-29 10:24:10|529.4|527|529.4|527|529.4|527|529.4|527|0
1627554260000|2021-07-29 10:24:20|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1627554280000|2021-07-29 10:24:40|529.48|527.08|529.58|527.18|529.58|527.18|529.48|527.08|0
1627554290000|2021-07-29 10:24:50|529.4|527|529.4|527|529.4|527|529.4|527|0
1627554300000|2021-07-29 10:25:00|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1627554320000|2021-07-29 10:25:20|529.48|527.08|529.39|526.99|529.48|527.08|529.39|526.99|0
1627554340000|2021-07-29 10:25:40|529.48|527.08|529.58|527.18|529.58|527.18|529.48|527.08|0
1627554350000|2021-07-29 10:25:50|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627554360000|2021-07-29 10:26:00|529.3|526.9|529.21|526.81|529.39|526.99|529.21|526.81|0
1627554370000|2021-07-29 10:26:10|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1627554390000|2021-07-29 10:26:30|529.3|526.9|529.3|526.9|529.3|526.9|529.21|526.81|0
1627554400000|2021-07-29 10:26:40|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627554420000|2021-07-29 10:27:00|529.3|526.9|529.3|526.9|529.3|526.9|529.3|526.9|0
1627554430000|2021-07-29 10:27:10|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1627554480000|2021-07-29 10:28:00|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554490000|2021-07-29 10:28:10|529.12|526.72|529.21|526.81|529.21|526.81|529.12|526.72|0
1627554500000|2021-07-29 10:28:20|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554520000|2021-07-29 10:28:40|529.12|526.72|529.12|526.72|529.21|526.81|529.12|526.72|0
1627554530000|2021-07-29 10:28:50|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554590000|2021-07-29 10:29:50|529.12|526.72|529.03|526.63|529.12|526.72|529.03|526.63|0
1627554600000|2021-07-29 10:30:00|529.21|526.81|529.12|526.72|529.21|526.81|529.12|526.72|0
1627554610000|2021-07-29 10:30:10|529.03|526.63|528.93|526.53|529.03|526.63|528.93|526.53|0
1627554620000|2021-07-29 10:30:20|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1627554630000|2021-07-29 10:30:30|529.03|526.63|528.93|526.53|529.03|526.63|528.93|526.53|0
1627554640000|2021-07-29 10:30:40|528.85|526.45|529.03|526.63|529.03|526.63|528.85|526.45|0
1627554660000|2021-07-29 10:31:00|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1627554690000|2021-07-29 10:31:30|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627554700000|2021-07-29 10:31:40|529.03|526.63|528.85|526.45|529.03|526.63|528.85|526.45|0
1627554710000|2021-07-29 10:31:50|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554720000|2021-07-29 10:32:00|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1627554730000|2021-07-29 10:32:10|529.12|526.72|529.03|526.63|529.12|526.72|529.03|526.63|0
1627554750000|2021-07-29 10:32:30|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554780000|2021-07-29 10:33:00|529.12|526.72|529.03|526.63|529.12|526.72|529.03|526.63|0
1627554810000|2021-07-29 10:33:30|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1627554830000|2021-07-29 10:33:50|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554860000|2021-07-29 10:34:20|529.03|526.63|529.11|526.71|529.11|526.71|529.03|526.63|0
1627554870000|2021-07-29 10:34:30|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627554900000|2021-07-29 10:35:00|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554920000|2021-07-29 10:35:20|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627554930000|2021-07-29 10:35:30|529.03|526.63|528.93|526.53|529.03|526.63|528.93|526.53|0
1627554940000|2021-07-29 10:35:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627554970000|2021-07-29 10:36:10|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1627554980000|2021-07-29 10:36:20|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1627555000000|2021-07-29 10:36:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627555040000|2021-07-29 10:37:20|529.11|526.71|529.21|526.81|529.21|526.81|529.11|526.71|0
1627555050000|2021-07-29 10:37:30|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1627555080000|2021-07-29 10:38:00|529.21|526.81|529.39|526.99|529.39|526.99|529.21|526.81|0
1627555090000|2021-07-29 10:38:10|529.21|526.81|529.39|526.99|529.39|526.99|529.21|526.81|0
1627555100000|2021-07-29 10:38:20|529.21|526.81|529.21|526.81|529.21|526.81|529.21|526.81|0
1627555120000|2021-07-29 10:38:40|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1627555130000|2021-07-29 10:38:50|529.21|526.81|529.03|526.63|529.21|526.81|529.03|526.63|0
1627555150000|2021-07-29 10:39:10|528.93|526.53|528.93|526.53|529.03|526.63|528.84|526.44|0
1627555160000|2021-07-29 10:39:20|528.84|526.44|528.84|526.44|529.03|526.63|528.84|526.44|0
1627555200000|2021-07-29 10:40:00|528.66|526.26|528.66|526.26|528.66|526.26|528.66|526.26|0
1627555220000|2021-07-29 10:40:20|528.84|526.44|528.66|526.26|528.84|526.44|528.66|526.26|0
1627555230000|2021-07-29 10:40:30|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1627555240000|2021-07-29 10:40:40|528.3|525.9|528.3|525.9|528.3|525.9|528.3|525.9|0
1627555250000|2021-07-29 10:40:50|528.12|525.72|528.3|525.9|528.3|525.9|528.12|525.72|0
1627555270000|2021-07-29 10:41:10|528.38|525.98|528.3|525.9|528.38|525.98|528.3|525.9|0
1627555280000|2021-07-29 10:41:20|528.12|525.72|528.12|525.72|528.12|525.72|528.12|525.72|0
1627555290000|2021-07-29 10:41:30|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1627555300000|2021-07-29 10:41:40|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1627555310000|2021-07-29 10:41:50|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1627555330000|2021-07-29 10:42:10|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1627555350000|2021-07-29 10:42:30|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1627555370000|2021-07-29 10:42:50|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1627555390000|2021-07-29 10:43:10|527.66|525.26|527.57|525.17|527.66|525.26|527.57|525.17|0
1627555410000|2021-07-29 10:43:30|527.75|525.35|527.75|525.35|527.75|525.35|527.57|525.17|0
1627555420000|2021-07-29 10:43:40|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1627555430000|2021-07-29 10:43:50|527.57|525.17|527.57|525.17|527.66|525.26|527.57|525.17|0
1627555440000|2021-07-29 10:44:00|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1627555450000|2021-07-29 10:44:10|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1627555470000|2021-07-29 10:44:30|527.84|525.44|527.84|525.44|527.84|525.44|527.84|525.44|0
1627555480000|2021-07-29 10:44:40|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1627555510000|2021-07-29 10:45:10|527.84|525.44|527.75|525.35|527.84|525.44|527.75|525.35|0
1627555520000|2021-07-29 10:45:20|527.57|525.17|527.93|525.53|527.93|525.53|527.57|525.17|0
1627555570000|2021-07-29 10:46:10|528.11|525.71|528.11|525.71|528.11|525.71|527.93|525.53|0
1627555590000|2021-07-29 10:46:30|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1627555600000|2021-07-29 10:46:40|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1627555610000|2021-07-29 10:46:50|527.11|524.71|527.11|524.71|527.11|524.71|527.11|524.71|0
1627555620000|2021-07-29 10:47:00|527.02|524.62|527.02|524.62|527.02|524.62|526.84|524.44|0
1627555640000|2021-07-29 10:47:20|526.84|524.44|526.84|524.44|527.02|524.62|526.84|524.44|0
1627555660000|2021-07-29 10:47:40|527.02|524.62|526.84|524.44|527.02|524.62|526.84|524.44|0
1627555670000|2021-07-29 10:47:50|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1627555680000|2021-07-29 10:48:00|526.3|523.9|526.12|523.72|526.3|523.9|526.12|523.72|0
1627555690000|2021-07-29 10:48:10|525.93|523.53|526.12|523.72|526.12|523.72|525.93|523.53|0
1627555700000|2021-07-29 10:48:20|525.75|523.35|525.39|522.99|525.75|523.35|525.39|522.99|0
1627555710000|2021-07-29 10:48:30|525.21|522.81|525.03|522.63|525.21|522.81|525.03|522.63|0
1627555720000|2021-07-29 10:48:40|524.85|522.45|525.3|522.9|525.3|522.9|524.85|522.45|0
1627555730000|2021-07-29 10:48:50|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627555740000|2021-07-29 10:49:00|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627555750000|2021-07-29 10:49:10|525.21|522.81|525.21|522.81|525.21|522.81|525.03|522.63|0
1627555770000|2021-07-29 10:49:30|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627555780000|2021-07-29 10:49:40|525.3|522.9|525.57|523.17|525.57|523.17|525.3|522.9|0
1627555790000|2021-07-29 10:49:50|525.75|523.35|525.75|523.35|525.75|523.35|525.57|523.17|0
1627555800000|2021-07-29 10:50:00|525.93|523.53|525.84|523.44|525.93|523.53|525.75|523.35|0
1627555810000|2021-07-29 10:50:10|525.93|523.53|525.57|523.17|525.93|523.53|525.57|523.17|0
1627555820000|2021-07-29 10:50:20|525.75|523.35|525.39|522.99|525.75|523.35|525.39|522.99|0
1627555830000|2021-07-29 10:50:30|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627555840000|2021-07-29 10:50:40|525.39|522.99|525.21|522.81|525.39|522.99|525.21|522.81|0
1627555850000|2021-07-29 10:50:50|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627555860000|2021-07-29 10:51:00|525.57|523.17|525.48|523.08|525.57|523.17|525.39|522.99|0
1627555870000|2021-07-29 10:51:10|525.39|522.99|525.39|522.99|525.57|523.17|525.39|522.99|0
1627555880000|2021-07-29 10:51:20|525.57|523.17|525.39|522.99|525.57|523.17|525.39|522.99|0
1627555900000|2021-07-29 10:51:40|525.21|522.81|525.21|522.81|525.21|522.81|525.21|522.81|0
1627555910000|2021-07-29 10:51:50|525.39|522.99|525.21|522.81|525.39|522.99|525.21|522.81|0
1627555920000|2021-07-29 10:52:00|525.39|522.99|525.39|522.99|525.39|522.99|525.21|522.81|0
1627555930000|2021-07-29 10:52:10|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1627555940000|2021-07-29 10:52:20|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1627555950000|2021-07-29 10:52:30|525.29|522.89|525.21|522.81|525.29|522.89|525.21|522.81|0
1627555960000|2021-07-29 10:52:40|525.39|522.99|525.57|523.17|525.57|523.17|525.39|522.99|0
1627555970000|2021-07-29 10:52:50|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1627555990000|2021-07-29 10:53:10|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1627556000000|2021-07-29 10:53:20|525.57|523.17|525.57|523.17|525.57|523.17|525.39|522.99|0
1627556010000|2021-07-29 10:53:30|525.39|522.99|525.57|523.17|525.57|523.17|525.39|522.99|0
1627556020000|2021-07-29 10:53:40|525.47|523.07|525.75|523.35|525.75|523.35|525.47|523.07|0
1627556030000|2021-07-29 10:53:50|525.57|523.17|525.39|522.99|525.57|523.17|525.39|522.99|0
1627556040000|2021-07-29 10:54:00|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1627556050000|2021-07-29 10:54:10|525.84|523.44|525.75|523.35|525.93|523.53|525.75|523.35|0
1627556060000|2021-07-29 10:54:20|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1627556080000|2021-07-29 10:54:40|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1627556090000|2021-07-29 10:54:50|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1627556110000|2021-07-29 10:55:10|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1627556120000|2021-07-29 10:55:20|526.11|523.71|526.11|523.71|526.11|523.71|526.11|523.71|0
1627556140000|2021-07-29 10:55:40|526.29|523.89|526.11|523.71|526.29|523.89|526.11|523.71|0
1627556150000|2021-07-29 10:55:50|526.29|523.89|526.48|524.08|526.48|524.08|526.29|523.89|0
1627556160000|2021-07-29 10:56:00|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1627556170000|2021-07-29 10:56:10|526.48|524.08|526.66|524.26|526.66|524.26|526.48|524.08|0
1627556190000|2021-07-29 10:56:30|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1627556210000|2021-07-29 10:56:50|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1627556240000|2021-07-29 10:57:20|526.93|524.53|526.93|524.53|526.93|524.53|526.93|524.53|0
1627556250000|2021-07-29 10:57:30|526.84|524.44|526.84|524.44|526.84|524.44|526.84|524.44|0
1627556260000|2021-07-29 10:57:40|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1627556270000|2021-07-29 10:57:50|526.66|524.26|526.66|524.26|526.84|524.44|526.66|524.26|0
1627556280000|2021-07-29 10:58:00|526.84|524.44|526.84|524.44|527.02|524.62|526.84|524.44|0
1627556310000|2021-07-29 10:58:30|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1627556320000|2021-07-29 10:58:40|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1627556350000|2021-07-29 10:59:10|526.74|524.34|526.84|524.44|526.84|524.44|526.74|524.34|0
1627556360000|2021-07-29 10:59:20|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1627556370000|2021-07-29 10:59:30|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1627556380000|2021-07-29 10:59:40|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1627556390000|2021-07-29 10:59:50|527.75|525.35|527.75|525.35|527.93|525.53|527.75|525.35|0
1627556400000|2021-07-29 11:00:00|527.93|525.53|527.75|525.35|527.93|525.53|527.56|525.16|0
1627556410000|2021-07-29 11:00:10|527.56|525.16|527.75|525.35|527.75|525.35|527.56|525.16|0
1627556420000|2021-07-29 11:00:20|527.93|525.53|527.93|525.53|528.11|525.71|527.93|525.53|0
1627556430000|2021-07-29 11:00:30|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1627556440000|2021-07-29 11:00:40|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1627556460000|2021-07-29 11:01:00|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556470000|2021-07-29 11:01:10|527.56|525.16|527.74|525.34|527.74|525.34|527.38|524.98|0
1627556480000|2021-07-29 11:01:20|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627556510000|2021-07-29 11:01:50|527.93|525.53|527.74|525.34|527.93|525.53|527.74|525.34|0
1627556520000|2021-07-29 11:02:00|527.65|525.25|527.74|525.34|527.74|525.34|527.56|525.16|0
1627556530000|2021-07-29 11:02:10|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627556540000|2021-07-29 11:02:20|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556550000|2021-07-29 11:02:30|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1627556570000|2021-07-29 11:02:50|527.93|525.53|527.93|525.53|527.93|525.53|527.93|525.53|0
1627556580000|2021-07-29 11:03:00|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1627556590000|2021-07-29 11:03:10|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1627556600000|2021-07-29 11:03:20|528.19|525.79|528.29|525.89|528.29|525.89|528.19|525.79|0
1627556610000|2021-07-29 11:03:30|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1627556620000|2021-07-29 11:03:40|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1627556630000|2021-07-29 11:03:50|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1627556640000|2021-07-29 11:04:00|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1627556650000|2021-07-29 11:04:10|528.38|525.98|528.38|525.98|528.38|525.98|528.38|525.98|0
1627556660000|2021-07-29 11:04:20|528.29|525.89|528.47|526.07|528.47|526.07|528.29|525.89|0
1627556670000|2021-07-29 11:04:30|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1627556680000|2021-07-29 11:04:40|528.56|526.16|528.65|526.25|528.65|526.25|528.56|526.16|0
1627556690000|2021-07-29 11:04:50|528.56|526.16|528.47|526.07|528.56|526.16|528.47|526.07|0
1627556700000|2021-07-29 11:05:00|528.56|526.16|528.83|526.43|528.83|526.43|528.56|526.16|0
1627556710000|2021-07-29 11:05:10|528.65|526.25|528.29|525.89|528.65|526.25|528.29|525.89|0
1627556720000|2021-07-29 11:05:20|528.11|525.71|528.11|525.71|528.11|525.71|528.11|525.71|0
1627556730000|2021-07-29 11:05:30|528.38|525.98|528.11|525.71|528.38|525.98|528.11|525.71|0
1627556740000|2021-07-29 11:05:40|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627556750000|2021-07-29 11:05:50|528.11|525.71|528.11|525.71|528.29|525.89|528.11|525.71|0
1627556760000|2021-07-29 11:06:00|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627556770000|2021-07-29 11:06:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556790000|2021-07-29 11:06:30|527.56|525.16|527.92|525.52|527.92|525.52|527.56|525.16|0
1627556800000|2021-07-29 11:06:40|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1627556820000|2021-07-29 11:07:00|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1627556830000|2021-07-29 11:07:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556840000|2021-07-29 11:07:20|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1627556860000|2021-07-29 11:07:40|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556870000|2021-07-29 11:07:50|527.56|525.16|527.38|524.98|527.56|525.16|527.38|524.98|0
1627556880000|2021-07-29 11:08:00|527.2|524.8|527.56|525.16|527.56|525.16|527.2|524.8|0
1627556890000|2021-07-29 11:08:10|527.74|525.34|527.92|525.52|527.92|525.52|527.74|525.34|0
1627556900000|2021-07-29 11:08:20|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627556910000|2021-07-29 11:08:30|527.92|525.52|528.11|525.71|528.11|525.71|527.92|525.52|0
1627556920000|2021-07-29 11:08:40|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627556970000|2021-07-29 11:09:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627556990000|2021-07-29 11:09:50|528.29|525.89|528.1|525.7|528.29|525.89|528.1|525.7|0
1627557000000|2021-07-29 11:10:00|528.29|525.89|528.1|525.7|528.29|525.89|528.1|525.7|0
1627557020000|2021-07-29 11:10:20|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627557030000|2021-07-29 11:10:30|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627557040000|2021-07-29 11:10:40|528.29|525.89|528.1|525.7|528.29|525.89|528.1|525.7|0
1627557050000|2021-07-29 11:10:50|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627557060000|2021-07-29 11:11:00|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1627557070000|2021-07-29 11:11:10|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627557080000|2021-07-29 11:11:20|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1627557090000|2021-07-29 11:11:30|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1627557100000|2021-07-29 11:11:40|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1627557120000|2021-07-29 11:12:00|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1627557130000|2021-07-29 11:12:10|528.47|526.07|528.29|525.89|528.47|526.07|528.29|525.89|0
1627557150000|2021-07-29 11:12:30|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1627557170000|2021-07-29 11:12:50|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1627557180000|2021-07-29 11:13:00|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1627557190000|2021-07-29 11:13:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627557200000|2021-07-29 11:13:20|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1627557270000|2021-07-29 11:14:30|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1627557280000|2021-07-29 11:14:40|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1627557300000|2021-07-29 11:15:00|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1627557320000|2021-07-29 11:15:20|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627557330000|2021-07-29 11:15:30|528.65|526.25|528.65|526.25|528.83|526.43|528.65|526.25|0
1627557350000|2021-07-29 11:15:50|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1627557360000|2021-07-29 11:16:00|528.74|526.34|528.83|526.43|528.83|526.43|528.65|526.25|0
1627557380000|2021-07-29 11:16:20|528.73|526.33|528.83|526.43|528.83|526.43|528.73|526.33|0
1627557390000|2021-07-29 11:16:30|528.73|526.33|528.83|526.43|528.83|526.43|528.65|526.25|0
1627557410000|2021-07-29 11:16:50|528.92|526.52|529.01|526.61|529.01|526.61|528.92|526.52|0
1627557440000|2021-07-29 11:17:20|529.1|526.7|528.83|526.43|529.1|526.7|528.83|526.43|0
1627557460000|2021-07-29 11:17:40|528.92|526.52|528.83|526.43|528.92|526.52|528.83|526.43|0
1627557470000|2021-07-29 11:17:50|529.01|526.61|529.19|526.79|529.19|526.79|529.01|526.61|0
1627557480000|2021-07-29 11:18:00|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1627557490000|2021-07-29 11:18:10|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1627557500000|2021-07-29 11:18:20|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1627557510000|2021-07-29 11:18:30|528.92|526.52|528.83|526.43|528.92|526.52|528.83|526.43|0
1627557550000|2021-07-29 11:19:10|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1627557570000|2021-07-29 11:19:30|528.73|526.33|528.65|526.25|528.73|526.33|528.65|526.25|0
1627557590000|2021-07-29 11:19:50|528.46|526.06|528.37|525.97|528.46|526.06|528.37|525.97|0
1627557600000|2021-07-29 11:20:00|528.28|525.88|528.19|525.79|528.28|525.88|528.1|525.7|0
1627557610000|2021-07-29 11:20:10|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1627557620000|2021-07-29 11:20:20|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627557630000|2021-07-29 11:20:30|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627557640000|2021-07-29 11:20:40|527.74|525.34|527.74|525.34|527.82|525.42|527.74|525.34|0
1627557650000|2021-07-29 11:20:50|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1627557660000|2021-07-29 11:21:00|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1627557670000|2021-07-29 11:21:10|527.64|525.24|527.56|525.16|527.64|525.24|527.37|524.97|0
1627557710000|2021-07-29 11:21:50|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1627557720000|2021-07-29 11:22:00|527.37|524.97|527.46|525.06|527.55|525.15|527.37|524.97|0
1627557730000|2021-07-29 11:22:10|527.37|524.97|527.37|524.97|527.55|525.15|527.37|524.97|0
1627557750000|2021-07-29 11:22:30|527.19|524.79|527.1|524.7|527.19|524.79|527.1|524.7|0
1627557760000|2021-07-29 11:22:40|527.19|524.79|527.37|524.97|527.37|524.97|527.19|524.79|0
1627557790000|2021-07-29 11:23:10|527.19|524.79|527.01|524.61|527.19|524.79|527.01|524.61|0
1627557800000|2021-07-29 11:23:20|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627557810000|2021-07-29 11:23:30|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1627557820000|2021-07-29 11:23:40|526.73|524.33|526.46|524.06|526.73|524.33|526.46|524.06|0
1627557840000|2021-07-29 11:24:00|526.65|524.25|526.46|524.06|526.65|524.25|526.46|524.06|0
1627557850000|2021-07-29 11:24:10|526.28|523.88|526.1|523.7|526.46|524.06|526.1|523.7|0
1627557860000|2021-07-29 11:24:20|526.19|523.79|525.92|523.52|526.19|523.79|525.74|523.34|0
1627557870000|2021-07-29 11:24:30|526.1|523.7|525.92|523.52|526.1|523.7|525.92|523.52|0
1627557880000|2021-07-29 11:24:40|525.83|523.43|525.56|523.16|525.83|523.43|525.56|523.16|0
1627557890000|2021-07-29 11:24:50|525.74|523.34|525.92|523.52|525.92|523.52|525.74|523.34|0
1627557900000|2021-07-29 11:25:00|526.1|523.7|526.28|523.88|526.28|523.88|526.1|523.7|0
1627557930000|2021-07-29 11:25:30|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1627557940000|2021-07-29 11:25:40|526.65|524.25|526.65|524.25|526.65|524.25|526.46|524.06|0
1627557960000|2021-07-29 11:26:00|526.83|524.43|526.65|524.25|526.83|524.43|526.65|524.25|0
1627557970000|2021-07-29 11:26:10|526.83|524.43|526.91|524.51|526.91|524.51|526.83|524.43|0
1627557980000|2021-07-29 11:26:20|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1627558000000|2021-07-29 11:26:40|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1627558010000|2021-07-29 11:26:50|527.1|524.7|527.01|524.61|527.19|524.79|527.01|524.61|0
1627558020000|2021-07-29 11:27:00|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1627558070000|2021-07-29 11:27:50|527.28|524.88|527.37|524.97|527.37|524.97|527.28|524.88|0
1627558080000|2021-07-29 11:28:00|526.83|524.43|526.64|524.24|526.83|524.43|526.64|524.24|0
1627558090000|2021-07-29 11:28:10|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627558100000|2021-07-29 11:28:20|526.73|524.33|526.64|524.24|526.91|524.51|526.64|524.24|0
1627558110000|2021-07-29 11:28:30|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627558120000|2021-07-29 11:28:40|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1627558130000|2021-07-29 11:28:50|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627558180000|2021-07-29 11:29:40|526.91|524.51|526.64|524.24|526.91|524.51|526.64|524.24|0
1627558190000|2021-07-29 11:29:50|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627558200000|2021-07-29 11:30:00|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1627558210000|2021-07-29 11:30:10|526.73|524.33|526.83|524.43|526.83|524.43|526.73|524.33|0
1627558220000|2021-07-29 11:30:20|526.64|524.24|526.73|524.33|526.73|524.33|526.64|524.24|0
1627558230000|2021-07-29 11:30:30|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1627558260000|2021-07-29 11:31:00|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1627558320000|2021-07-29 11:32:00|526.64|524.24|526.1|523.7|526.64|524.24|526.1|523.7|0
1627558330000|2021-07-29 11:32:10|526.19|523.79|526.28|523.88|526.28|523.88|526.19|523.79|0
1627558340000|2021-07-29 11:32:20|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558420000|2021-07-29 11:33:40|526|523.6|526.1|523.7|526.1|523.7|526|523.6|0
1627558430000|2021-07-29 11:33:50|525.92|523.52|526.1|523.7|526.1|523.7|525.92|523.52|0
1627558440000|2021-07-29 11:34:00|526|523.6|525.92|523.52|526|523.6|525.92|523.52|0
1627558450000|2021-07-29 11:34:10|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558500000|2021-07-29 11:35:00|525.92|523.52|526.1|523.7|526.1|523.7|525.92|523.52|0
1627558510000|2021-07-29 11:35:10|526.18|523.78|526.1|523.7|526.18|523.78|526.1|523.7|0
1627558530000|2021-07-29 11:35:30|526.28|523.88|526.28|523.88|526.28|523.88|526.1|523.7|0
1627558540000|2021-07-29 11:35:40|526.46|524.06|526.46|524.06|526.46|524.06|526.37|523.97|0
1627558550000|2021-07-29 11:35:50|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627558590000|2021-07-29 11:36:30|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558620000|2021-07-29 11:37:00|525.92|523.52|526.1|523.7|526.1|523.7|525.92|523.52|0
1627558630000|2021-07-29 11:37:10|526.18|523.78|526.1|523.7|526.18|523.78|526.1|523.7|0
1627558700000|2021-07-29 11:38:20|526.18|523.78|526.1|523.7|526.18|523.78|526.1|523.7|0
1627558720000|2021-07-29 11:38:40|526.18|523.78|525.91|523.51|526.18|523.78|525.91|523.51|0
1627558740000|2021-07-29 11:39:00|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558760000|2021-07-29 11:39:20|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1627558770000|2021-07-29 11:39:30|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558790000|2021-07-29 11:39:50|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1627558800000|2021-07-29 11:40:00|526.1|523.7|526.1|523.7|526.1|523.7|526.1|523.7|0
1627558810000|2021-07-29 11:40:10|526.18|523.78|526.1|523.7|526.18|523.78|526.1|523.7|0
1627558830000|2021-07-29 11:40:30|526|523.6|526.1|523.7|526.1|523.7|526|523.6|0
1627558850000|2021-07-29 11:40:50|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1627558870000|2021-07-29 11:41:10|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1627558890000|2021-07-29 11:41:30|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1627558900000|2021-07-29 11:41:40|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1627558940000|2021-07-29 11:42:20|526.28|523.88|526.09|523.69|526.28|523.88|526.09|523.69|0
1627558950000|2021-07-29 11:42:30|526.28|523.88|526.09|523.69|526.28|523.88|526.09|523.69|0
1627558960000|2021-07-29 11:42:40|526.18|523.78|526.18|523.78|526.18|523.78|526.18|523.78|0
1627558970000|2021-07-29 11:42:50|526.09|523.69|526.28|523.88|526.28|523.88|526.09|523.69|0
1627558980000|2021-07-29 11:43:00|526.09|523.69|526.18|523.78|526.18|523.78|526.09|523.69|0
1627558990000|2021-07-29 11:43:10|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627559020000|2021-07-29 11:43:40|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627559030000|2021-07-29 11:43:50|526.82|524.42|526.82|524.42|526.91|524.51|526.82|524.42|0
1627559040000|2021-07-29 11:44:00|527|524.6|527.18|524.78|527.18|524.78|527|524.6|0
1627559050000|2021-07-29 11:44:10|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627559070000|2021-07-29 11:44:30|527.18|524.78|527.36|524.96|527.36|524.96|527.18|524.78|0
1627559080000|2021-07-29 11:44:40|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1627559110000|2021-07-29 11:45:10|527.36|524.96|527.55|525.15|527.55|525.15|527.36|524.96|0
1627559150000|2021-07-29 11:45:50|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627559160000|2021-07-29 11:46:00|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1627559170000|2021-07-29 11:46:10|527.73|525.33|527.73|525.33|527.73|525.33|527.55|525.15|0
1627559180000|2021-07-29 11:46:20|527.63|525.23|527.55|525.15|527.63|525.23|527.55|525.15|0
1627559200000|2021-07-29 11:46:40|527.73|525.33|527.55|525.15|527.73|525.33|527.55|525.15|0
1627559210000|2021-07-29 11:46:50|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627559230000|2021-07-29 11:47:10|527.55|525.15|527.73|525.33|527.73|525.33|527.55|525.15|0
1627559260000|2021-07-29 11:47:40|527.91|525.51|528.09|525.69|528.09|525.69|527.91|525.51|0
1627559270000|2021-07-29 11:47:50|527.73|525.33|527.73|525.33|527.73|525.33|527.63|525.23|0
1627559290000|2021-07-29 11:48:10|527.54|525.14|527.63|525.23|527.63|525.23|527.54|525.14|0
1627559300000|2021-07-29 11:48:20|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627559310000|2021-07-29 11:48:30|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627559320000|2021-07-29 11:48:40|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627559340000|2021-07-29 11:49:00|527.63|525.23|527.73|525.33|527.73|525.33|527.63|525.23|0
1627559380000|2021-07-29 11:49:40|527.91|525.51|527.73|525.33|527.91|525.51|527.73|525.33|0
1627559400000|2021-07-29 11:50:00|527.81|525.41|527.91|525.51|527.91|525.51|527.81|525.41|0
1627559440000|2021-07-29 11:50:40|527.99|525.59|528.09|525.69|528.09|525.69|527.99|525.59|0
1627559450000|2021-07-29 11:50:50|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1627559460000|2021-07-29 11:51:00|528.09|525.69|527.91|525.51|528.09|525.69|527.91|525.51|0
1627559480000|2021-07-29 11:51:20|527.73|525.33|527.91|525.51|527.91|525.51|527.73|525.33|0
1627559490000|2021-07-29 11:51:30|527.81|525.41|527.91|525.51|527.91|525.51|527.81|525.41|0
1627559510000|2021-07-29 11:51:50|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1627559560000|2021-07-29 11:52:40|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1627559580000|2021-07-29 11:53:00|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1627559620000|2021-07-29 11:53:40|527.91|525.51|527.91|525.51|528.09|525.69|527.91|525.51|0
1627559670000|2021-07-29 11:54:30|527.72|525.32|527.91|525.51|527.91|525.51|527.72|525.32|0
1627559700000|2021-07-29 11:55:00|527.81|525.41|527.72|525.32|527.81|525.41|527.72|525.32|0
1627559710000|2021-07-29 11:55:10|527.81|525.41|527.54|525.14|527.81|525.41|527.54|525.14|0
1627559770000|2021-07-29 11:56:10|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627559790000|2021-07-29 11:56:30|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1627559800000|2021-07-29 11:56:40|527.27|524.87|527.27|524.87|527.27|524.87|527.27|524.87|0
1627559810000|2021-07-29 11:56:50|527|524.6|527.18|524.78|527.18|524.78|527|524.6|0
1627559820000|2021-07-29 11:57:00|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627559830000|2021-07-29 11:57:10|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627559840000|2021-07-29 11:57:20|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1627559870000|2021-07-29 11:57:50|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627559880000|2021-07-29 11:58:00|527.81|525.41|527.9|525.5|527.9|525.5|527.81|525.41|0
1627559900000|2021-07-29 11:58:20|527.81|525.41|527.72|525.32|527.81|525.41|527.72|525.32|0
1627559930000|2021-07-29 11:58:50|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627559940000|2021-07-29 11:59:00|527.81|525.41|527.72|525.32|527.81|525.41|527.72|525.32|0
1627559950000|2021-07-29 11:59:10|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627559960000|2021-07-29 11:59:20|528.09|525.69|527.99|525.59|528.09|525.69|527.99|525.59|0
1627559970000|2021-07-29 11:59:30|528.09|525.69|527.9|525.5|528.09|525.69|527.9|525.5|0
1627560020000|2021-07-29 12:00:20|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1627560030000|2021-07-29 12:00:30|527.99|525.59|528.27|525.87|528.27|525.87|527.99|525.59|0
1627560040000|2021-07-29 12:00:40|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1627560050000|2021-07-29 12:00:50|528.27|525.87|528.27|525.87|528.45|526.05|528.27|525.87|0
1627560080000|2021-07-29 12:01:20|528.45|526.05|528.63|526.23|528.63|526.23|528.45|526.05|0
1627560090000|2021-07-29 12:01:30|528.72|526.32|528.81|526.41|528.81|526.41|528.72|526.32|0
1627560100000|2021-07-29 12:01:40|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627560110000|2021-07-29 12:01:50|528.81|526.41|528.63|526.23|528.81|526.41|528.63|526.23|0
1627560120000|2021-07-29 12:02:00|528.72|526.32|528.63|526.23|528.72|526.32|528.63|526.23|0
1627560130000|2021-07-29 12:02:10|528.81|526.41|528.81|526.41|528.81|526.41|528.81|526.41|0
1627560140000|2021-07-29 12:02:20|528.63|526.23|528.81|526.41|528.81|526.41|528.63|526.23|0
1627560160000|2021-07-29 12:02:40|528.72|526.32|528.63|526.23|528.72|526.32|528.63|526.23|0
1627560180000|2021-07-29 12:03:00|528.81|526.41|528.72|526.32|528.81|526.41|528.63|526.23|0
1627560190000|2021-07-29 12:03:10|528.81|526.41|528.81|526.41|528.99|526.59|528.81|526.41|0
1627560230000|2021-07-29 12:03:50|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627560240000|2021-07-29 12:04:00|528.72|526.32|528.63|526.23|528.72|526.32|528.63|526.23|0
1627560250000|2021-07-29 12:04:10|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1627560290000|2021-07-29 12:04:50|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627560340000|2021-07-29 12:05:40|528.72|526.32|528.81|526.41|528.81|526.41|528.72|526.32|0
1627560350000|2021-07-29 12:05:50|528.99|526.59|528.81|526.41|528.99|526.59|528.81|526.41|0
1627560360000|2021-07-29 12:06:00|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1627560370000|2021-07-29 12:06:10|528.81|526.41|528.99|526.59|528.99|526.59|528.81|526.41|0
1627560420000|2021-07-29 12:07:00|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1627560440000|2021-07-29 12:07:20|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627560490000|2021-07-29 12:08:10|529.36|526.96|529.17|526.77|529.36|526.96|529.17|526.77|0
1627560500000|2021-07-29 12:08:20|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627560510000|2021-07-29 12:08:30|529.54|527.14|529.44|527.04|529.54|527.14|529.44|527.04|0
1627560520000|2021-07-29 12:08:40|529.35|526.95|529.54|527.14|529.54|527.14|529.35|526.95|0
1627560540000|2021-07-29 12:09:00|529.62|527.22|529.72|527.32|529.72|527.32|529.62|527.22|0
1627560570000|2021-07-29 12:09:30|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627560600000|2021-07-29 12:10:00|530.09|527.69|530.27|527.87|530.27|527.87|530.09|527.69|0
1627560610000|2021-07-29 12:10:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1627560620000|2021-07-29 12:10:20|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627560630000|2021-07-29 12:10:30|530.17|527.77|528.92|526.52|530.17|527.77|528.92|526.52|0
1627560670000|2021-07-29 12:11:10|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1627560710000|2021-07-29 12:11:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627560720000|2021-07-29 12:12:00|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1627560740000|2021-07-29 12:12:20|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627560750000|2021-07-29 12:12:30|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1627560800000|2021-07-29 12:13:20|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627560830000|2021-07-29 12:13:50|529.11|526.71|529.19|526.79|529.19|526.79|529.11|526.71|0
1627560840000|2021-07-29 12:14:00|529.29|526.89|529.29|526.89|529.29|526.89|529.11|526.71|0
1627560850000|2021-07-29 12:14:10|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627560860000|2021-07-29 12:14:20|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1627560890000|2021-07-29 12:14:50|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1627560900000|2021-07-29 12:15:00|529.29|526.89|529.29|526.89|529.37|526.97|529.29|526.89|0
1627560910000|2021-07-29 12:15:10|529.11|526.71|529.1|526.7|529.11|526.71|529.1|526.7|0
1627560930000|2021-07-29 12:15:30|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1627560940000|2021-07-29 12:15:40|529.1|526.7|528.92|526.52|529.1|526.7|528.92|526.52|0
1627561080000|2021-07-29 12:18:00|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1627561120000|2021-07-29 12:18:40|528.56|526.16|528.56|526.16|528.56|526.16|528.56|526.16|0
1627561250000|2021-07-29 12:20:50|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1627561260000|2021-07-29 12:21:00|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1627561280000|2021-07-29 12:21:20|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1627561290000|2021-07-29 12:21:30|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1627561300000|2021-07-29 12:21:40|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1627561310000|2021-07-29 12:21:50|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1627561410000|2021-07-29 12:23:30|528.83|526.43|528.92|526.52|528.92|526.52|528.83|526.43|0
1627561450000|2021-07-29 12:24:10|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1627561480000|2021-07-29 12:24:40|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1627561490000|2021-07-29 12:24:50|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1627561500000|2021-07-29 12:25:00|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1627561520000|2021-07-29 12:25:20|528.82|526.42|528.92|526.52|528.92|526.52|528.82|526.42|0
1627561540000|2021-07-29 12:25:40|528.82|526.42|528.92|526.52|528.92|526.52|528.82|526.42|0
1627561550000|2021-07-29 12:25:50|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627561560000|2021-07-29 12:26:00|528.74|526.34|528.55|526.15|528.74|526.34|528.55|526.15|0
1627561590000|2021-07-29 12:26:30|528.74|526.34|528.55|526.15|528.74|526.34|528.55|526.15|0
1627561600000|2021-07-29 12:26:40|528.64|526.24|528.55|526.15|528.64|526.24|528.55|526.15|0
1627561610000|2021-07-29 12:26:50|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1627561620000|2021-07-29 12:27:00|528.55|526.15|528.37|525.97|528.55|526.15|528.37|525.97|0
1627561670000|2021-07-29 12:27:50|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1627561680000|2021-07-29 12:28:00|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1627561690000|2021-07-29 12:28:10|528.28|525.88|528.37|525.97|528.37|525.97|528.28|525.88|0
1627561700000|2021-07-29 12:28:20|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1627561710000|2021-07-29 12:28:30|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1627561750000|2021-07-29 12:29:10|528.28|525.88|528.19|525.79|528.28|525.88|528.19|525.79|0
1627561770000|2021-07-29 12:29:30|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1627561780000|2021-07-29 12:29:40|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1627561790000|2021-07-29 12:29:50|528.37|525.97|528.46|526.06|528.46|526.06|528.37|525.97|0
1627561800000|2021-07-29 12:30:00|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1627561810000|2021-07-29 12:30:10|528.37|525.97|528.37|525.97|528.37|525.97|528.19|525.79|0
1627561820000|2021-07-29 12:30:20|528.55|526.15|528.92|526.52|528.92|526.52|528.37|525.97|0
1627561830000|2021-07-29 12:30:30|528.55|526.15|528.46|526.06|528.55|526.15|528.19|525.79|0
1627561840000|2021-07-29 12:30:40|528.37|525.97|528.55|526.15|528.55|526.15|528.37|525.97|0
1627561850000|2021-07-29 12:30:50|528.19|525.79|527.64|525.24|528.19|525.79|527.64|525.24|0
1627561860000|2021-07-29 12:31:00|527.83|525.43|527.64|525.24|527.83|525.43|527.46|525.06|0
1627561870000|2021-07-29 12:31:10|527.46|525.06|526.92|524.52|527.46|525.06|526.92|524.52|0
1627561880000|2021-07-29 12:31:20|527.28|524.88|528.01|525.61|528.01|525.61|527.28|524.88|0
1627561890000|2021-07-29 12:31:30|527.83|525.43|528.01|525.61|528.19|525.79|527.83|525.43|0
1627561900000|2021-07-29 12:31:40|528.19|525.79|528.37|525.97|528.37|525.97|528.01|525.61|0
1627561910000|2021-07-29 12:31:50|528.55|526.15|528.28|525.88|528.55|526.15|528.28|525.88|0
1627561920000|2021-07-29 12:32:00|528.37|525.97|528.73|526.33|528.73|526.33|528.37|525.97|0
1627561940000|2021-07-29 12:32:20|528.55|526.15|528.55|526.15|528.73|526.33|528.55|526.15|0
1627561950000|2021-07-29 12:32:30|528.37|525.97|528.55|526.15|528.73|526.33|528.37|525.97|0
1627561960000|2021-07-29 12:32:40|528.92|526.52|528.73|526.33|528.92|526.52|528.55|526.15|0
1627561970000|2021-07-29 12:32:50|528.55|526.15|528.55|526.15|528.73|526.33|528.55|526.15|0
1627561980000|2021-07-29 12:33:00|528.19|525.79|527.82|525.42|528.19|525.79|527.82|525.42|0
1627561990000|2021-07-29 12:33:10|528.01|525.61|528.01|525.61|528.19|525.79|528.01|525.61|0
1627562000000|2021-07-29 12:33:20|527.64|525.24|527.55|525.15|527.64|525.24|527.55|525.15|0
1627562010000|2021-07-29 12:33:30|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562020000|2021-07-29 12:33:40|527.82|525.42|528.01|525.61|528.19|525.79|527.82|525.42|0
1627562030000|2021-07-29 12:33:50|527.82|525.42|527.46|525.06|527.82|525.42|527.46|525.06|0
1627562040000|2021-07-29 12:34:00|527.64|525.24|527.46|525.06|527.64|525.24|527.46|525.06|0
1627562050000|2021-07-29 12:34:10|527.28|524.88|527.46|525.06|527.46|525.06|527.28|524.88|0
1627562060000|2021-07-29 12:34:20|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562070000|2021-07-29 12:34:30|528.01|525.61|528.01|525.61|528.09|525.69|528.01|525.61|0
1627562090000|2021-07-29 12:34:50|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1627562100000|2021-07-29 12:35:00|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1627562110000|2021-07-29 12:35:10|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1627562120000|2021-07-29 12:35:20|528.09|525.69|528.19|525.79|528.19|525.79|528.01|525.61|0
1627562130000|2021-07-29 12:35:30|528.01|525.61|528.19|525.79|528.19|525.79|528.01|525.61|0
1627562140000|2021-07-29 12:35:40|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1627562160000|2021-07-29 12:36:00|528.19|525.79|528.19|525.79|528.19|525.79|528.01|525.61|0
1627562170000|2021-07-29 12:36:10|528.37|525.97|528.19|525.79|528.37|525.97|528.19|525.79|0
1627562180000|2021-07-29 12:36:20|528.01|525.61|528.19|525.79|528.19|525.79|528.01|525.61|0
1627562200000|2021-07-29 12:36:40|528.01|525.61|528|525.6|528.01|525.61|528|525.6|0
1627562210000|2021-07-29 12:36:50|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627562220000|2021-07-29 12:37:00|527.91|525.51|528|525.6|528|525.6|527.91|525.51|0
1627562230000|2021-07-29 12:37:10|527.82|525.42|527.73|525.33|527.82|525.42|527.73|525.33|0
1627562240000|2021-07-29 12:37:20|527.82|525.42|527.82|525.42|527.82|525.42|527.73|525.33|0
1627562250000|2021-07-29 12:37:30|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562280000|2021-07-29 12:38:00|527.82|525.42|527.64|525.24|527.82|525.42|527.64|525.24|0
1627562290000|2021-07-29 12:38:10|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562300000|2021-07-29 12:38:20|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562310000|2021-07-29 12:38:30|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562330000|2021-07-29 12:38:50|527.46|525.06|527.46|525.06|527.64|525.24|527.46|525.06|0
1627562340000|2021-07-29 12:39:00|527.64|525.24|527.55|525.15|527.64|525.24|527.55|525.15|0
1627562350000|2021-07-29 12:39:10|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562370000|2021-07-29 12:39:30|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562380000|2021-07-29 12:39:40|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1627562390000|2021-07-29 12:39:50|527.82|525.42|528|525.6|528|525.6|527.82|525.42|0
1627562400000|2021-07-29 12:40:00|528.09|525.69|527.82|525.42|528.09|525.69|527.82|525.42|0
1627562420000|2021-07-29 12:40:20|528|525.6|527.82|525.42|528|525.6|527.64|525.24|0
1627562440000|2021-07-29 12:40:40|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562450000|2021-07-29 12:40:50|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627562460000|2021-07-29 12:41:00|527.64|525.24|527.46|525.06|527.64|525.24|527.46|525.06|0
1627562470000|2021-07-29 12:41:10|527.64|525.24|527.64|525.24|527.64|525.24|527.55|525.15|0
1627562480000|2021-07-29 12:41:20|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1627562490000|2021-07-29 12:41:30|527.64|525.24|527.64|525.24|527.82|525.42|527.64|525.24|0
1627562500000|2021-07-29 12:41:40|527.54|525.14|527.46|525.06|527.64|525.24|527.46|525.06|0
1627562540000|2021-07-29 12:42:20|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562550000|2021-07-29 12:42:30|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1627562570000|2021-07-29 12:42:50|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562580000|2021-07-29 12:43:00|527.54|525.14|527.64|525.24|527.64|525.24|527.54|525.14|0
1627562590000|2021-07-29 12:43:10|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562610000|2021-07-29 12:43:30|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627562620000|2021-07-29 12:43:40|528.27|525.87|528.37|525.97|528.37|525.97|528.18|525.78|0
1627562630000|2021-07-29 12:43:50|528.18|525.78|528.18|525.78|528.27|525.87|528.18|525.78|0
1627562650000|2021-07-29 12:44:10|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562660000|2021-07-29 12:44:20|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627562670000|2021-07-29 12:44:30|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562680000|2021-07-29 12:44:40|527.82|525.42|528|525.6|528|525.6|527.82|525.42|0
1627562690000|2021-07-29 12:44:50|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627562710000|2021-07-29 12:45:10|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562720000|2021-07-29 12:45:20|527.82|525.42|528|525.6|528|525.6|527.82|525.42|0
1627562740000|2021-07-29 12:45:40|527.82|525.42|528|525.6|528|525.6|527.82|525.42|0
1627562770000|2021-07-29 12:46:10|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1627562780000|2021-07-29 12:46:20|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627562790000|2021-07-29 12:46:30|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562810000|2021-07-29 12:46:50|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627562820000|2021-07-29 12:47:00|528|525.6|528|525.6|528|525.6|528|525.6|0
1627562840000|2021-07-29 12:47:20|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627562880000|2021-07-29 12:48:00|527.64|525.24|528|525.6|528|525.6|527.64|525.24|0
1627562890000|2021-07-29 12:48:10|527.82|525.42|527.82|525.42|527.82|525.42|527.64|525.24|0
1627562900000|2021-07-29 12:48:20|527.72|525.32|527.82|525.42|527.82|525.42|527.72|525.32|0
1627562910000|2021-07-29 12:48:30|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1627562940000|2021-07-29 12:49:00|527.82|525.42|527.45|525.05|527.82|525.42|527.45|525.05|0
1627562950000|2021-07-29 12:49:10|527.82|525.42|528|525.6|528|525.6|527.82|525.42|0
1627562970000|2021-07-29 12:49:30|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627562980000|2021-07-29 12:49:40|528|525.6|528|525.6|528|525.6|528|525.6|0
1627563000000|2021-07-29 12:50:00|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627563020000|2021-07-29 12:50:20|528|525.6|528|525.6|528|525.6|528|525.6|0
1627563050000|2021-07-29 12:50:50|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627563060000|2021-07-29 12:51:00|527.64|525.24|528|525.6|528|525.6|527.64|525.24|0
1627563080000|2021-07-29 12:51:20|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627563090000|2021-07-29 12:51:30|528|525.6|528|525.6|528|525.6|528|525.6|0
1627563100000|2021-07-29 12:51:40|528.09|525.69|528|525.6|528.18|525.78|528|525.6|0
1627563120000|2021-07-29 12:52:00|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1627563140000|2021-07-29 12:52:20|528|525.6|527.82|525.42|528|525.6|527.82|525.42|0
1627563190000|2021-07-29 12:53:10|528|525.6|527.82|525.42|528|525.6|527.82|525.42|0
1627563220000|2021-07-29 12:53:40|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1627563230000|2021-07-29 12:53:50|527.82|525.42|527.82|525.42|527.82|525.42|527.72|525.32|0
1627563240000|2021-07-29 12:54:00|528|525.6|528|525.6|528|525.6|528|525.6|0
1627563250000|2021-07-29 12:54:10|527.9|525.5|527.82|525.42|528|525.6|527.82|525.42|0
1627563260000|2021-07-29 12:54:20|528|525.6|528|525.6|528|525.6|528|525.6|0
1627563270000|2021-07-29 12:54:30|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627563290000|2021-07-29 12:54:50|528.36|525.96|528.27|525.87|528.36|525.96|528.27|525.87|0
1627563300000|2021-07-29 12:55:00|528.36|525.96|528.36|525.96|528.36|525.96|528.18|525.78|0
1627563310000|2021-07-29 12:55:10|528.18|525.78|528|525.6|528.18|525.78|528|525.6|0
1627563320000|2021-07-29 12:55:20|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1627563340000|2021-07-29 12:55:40|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1627563360000|2021-07-29 12:56:00|528.45|526.05|528.36|525.96|528.45|526.05|528.18|525.78|0
1627563370000|2021-07-29 12:56:10|528.18|525.78|528.36|525.96|528.36|525.96|528.18|525.78|0
1627563380000|2021-07-29 12:56:20|528.18|525.78|528.18|525.78|528.27|525.87|528.18|525.78|0
1627563390000|2021-07-29 12:56:30|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1627563430000|2021-07-29 12:57:10|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1627563460000|2021-07-29 12:57:40|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1627563470000|2021-07-29 12:57:50|528.54|526.14|528.36|525.96|528.54|526.14|528.36|525.96|0
1627563480000|2021-07-29 12:58:00|528.54|526.14|528.54|526.14|528.54|526.14|528.54|526.14|0
1627563490000|2021-07-29 12:58:10|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1627563500000|2021-07-29 12:58:20|528.54|526.14|528.54|526.14|528.54|526.14|528.36|525.96|0
1627563510000|2021-07-29 12:58:30|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1627563600000|2021-07-29 13:00:00|529.09|526.69|529.45|527.05|529.45|527.05|528.91|526.51|0
1627563610000|2021-07-29 13:00:10|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1627563620000|2021-07-29 13:00:20|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1627563660000|2021-07-29 13:01:00|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1627563670000|2021-07-29 13:01:10|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1627563680000|2021-07-29 13:01:20|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1627563690000|2021-07-29 13:01:30|529.17|526.77|529.27|526.87|529.27|526.87|529.17|526.77|0
1627563700000|2021-07-29 13:01:40|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1627563720000|2021-07-29 13:02:00|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1627563750000|2021-07-29 13:02:30|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1627563760000|2021-07-29 13:02:40|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1627563770000|2021-07-29 13:02:50|529.45|527.05|529.45|527.05|529.45|527.05|529.45|527.05|0
1627563800000|2021-07-29 13:03:20|529.63|527.23|529.63|527.23|529.63|527.23|529.63|527.23|0
1627563820000|2021-07-29 13:03:40|529.81|527.41|530|527.6|530.18|527.78|529.81|527.41|0
1627563840000|2021-07-29 13:04:00|529.81|527.41|530|527.6|530|527.6|529.81|527.41|0
1627563850000|2021-07-29 13:04:10|529.9|527.5|529.81|527.41|529.9|527.5|529.81|527.41|0
1627563860000|2021-07-29 13:04:20|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1627563870000|2021-07-29 13:04:30|529.63|527.23|530|527.6|530|527.6|529.63|527.23|0
1627563890000|2021-07-29 13:04:50|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627563900000|2021-07-29 13:05:00|530.18|527.78|530.36|527.96|530.36|527.96|530.18|527.78|0
1627563910000|2021-07-29 13:05:10|530.27|527.87|529.81|527.41|530.27|527.87|529.81|527.41|0
1627563930000|2021-07-29 13:05:30|530|527.6|530|527.6|530|527.6|530|527.6|0
1627563970000|2021-07-29 13:06:10|529.81|527.41|530|527.6|530|527.6|529.81|527.41|0
1627563980000|2021-07-29 13:06:20|529.9|527.5|530|527.6|530|527.6|529.9|527.5|0
1627564000000|2021-07-29 13:06:40|529.81|527.41|529.63|527.23|529.81|527.41|529.63|527.23|0
1627564020000|2021-07-29 13:07:00|529.45|527.05|529.63|527.23|529.63|527.23|529.45|527.05|0
1627564030000|2021-07-29 13:07:10|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627564080000|2021-07-29 13:08:00|530|527.6|530|527.6|530|527.6|530|527.6|0
1627564090000|2021-07-29 13:08:10|530.18|527.78|530.36|527.96|530.36|527.96|530.18|527.78|0
1627564100000|2021-07-29 13:08:20|530.18|527.78|530.18|527.78|530.18|527.78|530.18|527.78|0
1627564110000|2021-07-29 13:08:30|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627564130000|2021-07-29 13:08:50|529.81|527.41|529.81|527.41|529.99|527.59|529.81|527.41|0
1627564140000|2021-07-29 13:09:00|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627564170000|2021-07-29 13:09:30|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627564190000|2021-07-29 13:09:50|529.72|527.32|529.63|527.23|529.72|527.32|529.63|527.23|0
1627564200000|2021-07-29 13:10:00|529.81|527.41|529.81|527.41|529.81|527.41|529.63|527.23|0
1627564210000|2021-07-29 13:10:10|529.63|527.23|529.81|527.41|529.81|527.41|529.63|527.23|0
1627564220000|2021-07-29 13:10:20|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627564230000|2021-07-29 13:10:30|529.81|527.41|529.99|527.59|529.99|527.59|529.81|527.41|0
1627564240000|2021-07-29 13:10:40|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627564250000|2021-07-29 13:10:50|529.63|527.23|529.63|527.23|529.63|527.23|529.63|527.23|0
1627564280000|2021-07-29 13:11:20|529.81|527.41|529.99|527.59|529.99|527.59|529.81|527.41|0
1627564300000|2021-07-29 13:11:40|529.9|527.5|529.81|527.41|529.9|527.5|529.81|527.41|0
1627564350000|2021-07-29 13:12:30|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627564360000|2021-07-29 13:12:40|529.81|527.41|529.9|527.5|529.9|527.5|529.81|527.41|0
1627564370000|2021-07-29 13:12:50|529.81|527.41|529.99|527.59|529.99|527.59|529.81|527.41|0
1627564420000|2021-07-29 13:13:40|530.18|527.78|530.18|527.78|530.18|527.78|530.18|527.78|0
1627564430000|2021-07-29 13:13:50|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627564440000|2021-07-29 13:14:00|529.9|527.5|529.81|527.41|529.9|527.5|529.81|527.41|0
1627564450000|2021-07-29 13:14:10|529.99|527.59|529.99|527.59|529.99|527.59|529.81|527.41|0
1627564470000|2021-07-29 13:14:30|530.17|527.77|529.99|527.59|530.17|527.77|529.99|527.59|0
1627564480000|2021-07-29 13:14:40|529.81|527.41|529.99|527.59|529.99|527.59|529.81|527.41|0
1627564500000|2021-07-29 13:15:00|530.17|527.77|529.99|527.59|530.17|527.77|529.81|527.41|0
1627564530000|2021-07-29 13:15:30|530.17|527.77|530.17|527.77|530.17|527.77|530.08|527.68|0
1627564570000|2021-07-29 13:16:10|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627564580000|2021-07-29 13:16:20|530.54|528.14|530.9|528.5|530.9|528.5|530.54|528.14|0
1627564590000|2021-07-29 13:16:30|531.09|528.69|530.9|528.5|531.09|528.69|530.9|528.5|0
1627564600000|2021-07-29 13:16:40|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627564610000|2021-07-29 13:16:50|530.9|528.5|530.9|528.5|530.9|528.5|530.9|528.5|0
1627564620000|2021-07-29 13:17:00|530.72|528.32|530.54|528.14|530.72|528.32|530.54|528.14|0
1627564630000|2021-07-29 13:17:10|530.63|528.23|530.54|528.14|530.63|528.23|530.54|528.14|0
1627564650000|2021-07-29 13:17:30|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627564660000|2021-07-29 13:17:40|530.17|527.77|529.99|527.59|530.17|527.77|529.99|527.59|0
1627564680000|2021-07-29 13:18:00|530.17|527.77|529.99|527.59|530.17|527.77|529.99|527.59|0
1627564690000|2021-07-29 13:18:10|530.17|527.77|530.26|527.86|530.36|527.96|530.17|527.77|0
1627564700000|2021-07-29 13:18:20|530.36|527.96|530.54|528.14|530.54|528.14|530.36|527.96|0
1627564710000|2021-07-29 13:18:30|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627564720000|2021-07-29 13:18:40|530.54|528.14|530.54|528.14|530.54|528.14|530.54|528.14|0
1627564740000|2021-07-29 13:19:00|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1627564760000|2021-07-29 13:19:20|530.9|528.5|530.9|528.5|530.9|528.5|530.9|528.5|0
1627564770000|2021-07-29 13:19:30|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1627564800000|2021-07-29 13:20:00|530.54|528.14|530.35|527.95|530.54|528.14|530.35|527.95|0
1627564820000|2021-07-29 13:20:20|530.17|527.77|529.99|527.59|530.17|527.77|529.99|527.59|0
1627564870000|2021-07-29 13:21:10|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627564880000|2021-07-29 13:21:20|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627564890000|2021-07-29 13:21:30|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627564930000|2021-07-29 13:22:10|529.99|527.59|529.89|527.49|529.99|527.59|529.89|527.49|0
1627564940000|2021-07-29 13:22:20|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627564960000|2021-07-29 13:22:40|529.63|527.23|529.63|527.23|529.63|527.23|529.63|527.23|0
1627564970000|2021-07-29 13:22:50|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627564980000|2021-07-29 13:23:00|529.63|527.23|529.62|527.22|529.63|527.23|529.62|527.22|0
1627564990000|2021-07-29 13:23:10|529.44|527.04|529.26|526.86|529.44|527.04|529.26|526.86|0
1627565000000|2021-07-29 13:23:20|529.35|526.95|529.26|526.86|529.35|526.95|529.26|526.86|0
1627565010000|2021-07-29 13:23:30|529.44|527.04|529.26|526.86|529.44|527.04|529.26|526.86|0
1627565040000|2021-07-29 13:24:00|528.9|526.5|528.8|526.4|528.9|526.5|528.8|526.4|0
1627565050000|2021-07-29 13:24:10|528.9|526.5|529.08|526.68|529.08|526.68|528.9|526.5|0
1627565060000|2021-07-29 13:24:20|529.17|526.77|529.08|526.68|529.17|526.77|529.08|526.68|0
1627565100000|2021-07-29 13:25:00|528.98|526.58|529.08|526.68|529.08|526.68|528.98|526.58|0
1627565120000|2021-07-29 13:25:20|529.26|526.86|529.17|526.77|529.26|526.86|529.17|526.77|0
1627565130000|2021-07-29 13:25:30|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1627565140000|2021-07-29 13:25:40|528.9|526.5|528.9|526.5|529.08|526.68|528.9|526.5|0
1627565150000|2021-07-29 13:25:50|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1627565160000|2021-07-29 13:26:00|528.53|526.13|528.71|526.31|528.71|526.31|528.53|526.13|0
1627565170000|2021-07-29 13:26:10|528.62|526.22|528.71|526.31|528.71|526.31|528.62|526.22|0
1627565180000|2021-07-29 13:26:20|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1627565190000|2021-07-29 13:26:30|528.71|526.31|528.9|526.5|528.9|526.5|528.71|526.31|0
1627565200000|2021-07-29 13:26:40|528.71|526.31|528.98|526.58|528.98|526.58|528.71|526.31|0
1627565210000|2021-07-29 13:26:50|529.08|526.68|529.44|527.04|529.44|527.04|529.08|526.68|0
1627565220000|2021-07-29 13:27:00|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627565230000|2021-07-29 13:27:10|529.53|527.13|529.44|527.04|529.53|527.13|529.44|527.04|0
1627565240000|2021-07-29 13:27:20|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627565250000|2021-07-29 13:27:30|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627565260000|2021-07-29 13:27:40|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1627565280000|2021-07-29 13:28:00|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1627565290000|2021-07-29 13:28:10|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627565300000|2021-07-29 13:28:20|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1627565310000|2021-07-29 13:28:30|529.99|527.59|529.8|527.4|529.99|527.59|529.8|527.4|0
1627565320000|2021-07-29 13:28:40|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627565330000|2021-07-29 13:28:50|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627565340000|2021-07-29 13:29:00|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627565360000|2021-07-29 13:29:20|529.99|527.59|529.8|527.4|529.99|527.59|529.8|527.4|0
1627565370000|2021-07-29 13:29:30|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627565380000|2021-07-29 13:29:40|529.89|527.49|529.8|527.4|529.89|527.49|529.8|527.4|0
1627565400000|2021-07-29 13:30:00|529.26|526.86|530.35|527.95|530.35|527.95|529.26|526.86|0
1627565410000|2021-07-29 13:30:10|530.72|528.32|531.81|529.41|531.99|529.59|530.72|528.32|0
1627565420000|2021-07-29 13:30:20|531.63|529.23|531.81|529.41|532.36|529.96|531.63|529.23|0
1627565430000|2021-07-29 13:30:30|531.99|529.59|531.63|529.23|531.99|529.59|531.26|528.86|0
1627565440000|2021-07-29 13:30:40|531.26|528.86|531.44|529.04|531.44|529.04|531.26|528.86|0
1627565450000|2021-07-29 13:30:50|531.99|529.59|531.99|529.59|531.99|529.59|531.63|529.23|0
1627565460000|2021-07-29 13:31:00|531.81|529.41|531.63|529.23|531.81|529.41|531.63|529.23|0
1627565470000|2021-07-29 13:31:10|531.26|528.86|531.44|529.04|531.44|529.04|531.08|528.68|0
1627565480000|2021-07-29 13:31:20|531.63|529.23|531.99|529.59|531.99|529.59|531.63|529.23|0
1627565490000|2021-07-29 13:31:30|531.81|529.41|532.17|529.77|532.17|529.77|531.81|529.41|0
1627565500000|2021-07-29 13:31:40|532.54|530.14|532.9|530.5|532.9|530.5|532.54|530.14|0
1627565510000|2021-07-29 13:31:50|533.09|530.69|533.27|530.87|533.45|531.05|533.09|530.69|0
1627565520000|2021-07-29 13:32:00|533.45|531.05|533.63|531.23|533.82|531.42|533.45|531.05|0
1627565530000|2021-07-29 13:32:10|533.45|531.05|533.82|531.42|533.82|531.42|533.45|531.05|0
1627565540000|2021-07-29 13:32:20|534.37|531.97|534.37|531.97|534.37|531.97|534|531.6|0
1627565550000|2021-07-29 13:32:30|534|531.6|535.02|532.62|535.02|532.62|534|531.6|0
1627565560000|2021-07-29 13:32:40|535.38|532.98|534.23|531.83|535.38|532.98|534.23|531.83|0
1627565580000|2021-07-29 13:33:00|534.41|532.01|534.59|532.19|534.59|532.19|534.41|532.01|0
1627565590000|2021-07-29 13:33:10|534.78|532.38|534.59|532.19|534.96|532.56|534.59|532.19|0
1627565600000|2021-07-29 13:33:20|534.41|532.01|534.05|531.65|534.41|532.01|534.05|531.65|0
1627565610000|2021-07-29 13:33:30|533.86|531.46|534.08|531.68|535.2|532.8|533.86|531.46|0
1627565620000|2021-07-29 13:33:40|534.26|531.86|533.35|530.95|534.26|531.86|533.35|530.95|0
1627565630000|2021-07-29 13:33:50|533.53|531.13|533.53|531.13|533.71|531.31|533.53|531.13|0
1627565640000|2021-07-29 13:34:00|533.35|530.95|533.71|531.31|533.71|531.31|533.35|530.95|0
1627565650000|2021-07-29 13:34:10|533.89|531.49|533.71|531.31|533.89|531.49|533.71|531.31|0
1627565660000|2021-07-29 13:34:20|534.08|531.68|533.89|531.49|534.08|531.68|533.53|531.13|0
1627565670000|2021-07-29 13:34:30|533.71|531.31|533.71|531.31|533.71|531.31|533.53|531.13|0
1627565680000|2021-07-29 13:34:40|533.89|531.49|534.26|531.86|534.26|531.86|533.89|531.49|0
1627565690000|2021-07-29 13:34:50|534.62|532.22|534.81|532.41|534.81|532.41|534.62|532.22|0
1627565700000|2021-07-29 13:35:00|534.99|532.59|535.54|533.14|535.54|533.14|534.99|532.59|0
1627565710000|2021-07-29 13:35:10|535.9|533.5|536.09|533.69|536.27|533.87|535.9|533.5|0
1627565720000|2021-07-29 13:35:20|536.27|533.87|535.9|533.5|536.27|533.87|535.9|533.5|0
1627565730000|2021-07-29 13:35:30|535.72|533.32|535.54|533.14|535.72|533.32|535.54|533.14|0
1627565740000|2021-07-29 13:35:40|535.35|532.95|535.72|533.32|535.72|533.32|535.35|532.95|0
1627565750000|2021-07-29 13:35:50|535.54|533.14|535.72|533.32|535.72|533.32|535.54|533.14|0
1627565760000|2021-07-29 13:36:00|535.9|533.5|536.45|534.05|536.45|534.05|535.9|533.5|0
1627565770000|2021-07-29 13:36:10|536.82|534.42|536.82|534.42|537|534.6|536.82|534.42|0
1627565780000|2021-07-29 13:36:20|537|534.6|536.63|534.23|537|534.6|536.63|534.23|0
1627565790000|2021-07-29 13:36:30|537|534.6|536.63|534.23|537|534.6|536.63|534.23|0
1627565800000|2021-07-29 13:36:40|536.45|534.05|536.08|533.68|536.45|534.05|536.08|533.68|0
1627565810000|2021-07-29 13:36:50|535.72|533.32|535.72|533.32|535.72|533.32|535.72|533.32|0
1627565820000|2021-07-29 13:37:00|536.08|533.68|536.27|533.87|536.27|533.87|536.08|533.68|0
1627565830000|2021-07-29 13:37:10|536.45|534.05|536.63|534.23|536.63|534.23|536.45|534.05|0
1627565840000|2021-07-29 13:37:20|536.82|534.42|537|534.6|537|534.6|536.82|534.42|0
1627565850000|2021-07-29 13:37:30|537.37|534.97|537.37|534.97|537.37|534.97|537.18|534.78|0
1627565860000|2021-07-29 13:37:40|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1627565870000|2021-07-29 13:37:50|537.09|534.69|537.18|534.78|537.18|534.78|537|534.6|0
1627565880000|2021-07-29 13:38:00|537.37|534.97|536.82|534.42|537.37|534.97|536.82|534.42|0
1627565890000|2021-07-29 13:38:10|536.63|534.23|536.27|533.87|536.63|534.23|536.27|533.87|0
1627565900000|2021-07-29 13:38:20|535.9|533.5|535.9|533.5|535.9|533.5|535.72|533.32|0
1627565910000|2021-07-29 13:38:30|536.08|533.68|536.08|533.68|536.27|533.87|536.08|533.68|0
1627565920000|2021-07-29 13:38:40|536.27|533.87|536.27|533.87|536.27|533.87|536.08|533.68|0
1627565930000|2021-07-29 13:38:50|536.45|534.05|536.45|534.05|536.63|534.23|536.45|534.05|0
1627565940000|2021-07-29 13:39:00|536.63|534.23|536.63|534.23|536.82|534.42|536.63|534.23|0
1627565950000|2021-07-29 13:39:10|536.82|534.42|536.63|534.23|536.82|534.42|536.63|534.23|0
1627565960000|2021-07-29 13:39:20|536.82|534.42|536.82|534.42|537|534.6|536.82|534.42|0
1627565970000|2021-07-29 13:39:30|536.63|534.23|536.82|534.42|537|534.6|536.63|534.23|0
1627565980000|2021-07-29 13:39:40|537|534.6|537.18|534.78|537.18|534.78|537|534.6|0
1627565990000|2021-07-29 13:39:50|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1627566000000|2021-07-29 13:40:00|537.73|535.33|537.91|535.51|537.91|535.51|537.73|535.33|0
1627566010000|2021-07-29 13:40:10|537.73|535.33|537.73|535.33|537.73|535.33|537.55|535.15|0
1627566020000|2021-07-29 13:40:20|537.91|535.51|538.1|535.7|538.1|535.7|537.55|535.15|0
1627566030000|2021-07-29 13:40:30|537.91|535.51|538.1|535.7|538.1|535.7|537.91|535.51|0
1627566040000|2021-07-29 13:40:40|537.91|535.51|538.1|535.7|538.1|535.7|537.91|535.51|0
1627566050000|2021-07-29 13:40:50|538.28|535.88|538.46|536.06|538.46|536.06|538.1|535.7|0
1627566060000|2021-07-29 13:41:00|538.83|536.43|538.46|536.06|538.83|536.43|538.46|536.06|0
1627566070000|2021-07-29 13:41:10|538.28|535.88|538.83|536.43|538.83|536.43|538.28|535.88|0
1627566080000|2021-07-29 13:41:20|538.65|536.25|538.28|535.88|538.65|536.25|538.28|535.88|0
1627566090000|2021-07-29 13:41:30|538.18|535.78|537.73|535.33|538.18|535.78|537.73|535.33|0
1627566100000|2021-07-29 13:41:40|537.91|535.51|537.55|535.15|537.91|535.51|537.55|535.15|0
1627566110000|2021-07-29 13:41:50|537.73|535.33|536.27|533.87|537.73|535.33|536.27|533.87|0
1627566120000|2021-07-29 13:42:00|536.63|534.23|536.63|534.23|536.63|534.23|536.45|534.05|0
1627566130000|2021-07-29 13:42:10|536.45|534.05|536.45|534.05|536.63|534.23|536.45|534.05|0
1627566140000|2021-07-29 13:42:20|536.63|534.23|536.81|534.41|536.81|534.41|536.63|534.23|0
1627566150000|2021-07-29 13:42:30|536.63|534.23|537|534.6|537|534.6|536.63|534.23|0
1627566160000|2021-07-29 13:42:40|536.81|534.41|536.45|534.05|536.81|534.41|536.45|534.05|0
1627566170000|2021-07-29 13:42:50|536.27|533.87|535.9|533.5|536.27|533.87|535.72|533.32|0
1627566180000|2021-07-29 13:43:00|535.72|533.32|535.9|533.5|535.9|533.5|535.72|533.32|0
1627566190000|2021-07-29 13:43:10|536.08|533.68|535.9|533.5|536.08|533.68|535.9|533.5|0
1627566200000|2021-07-29 13:43:20|535.72|533.32|535.35|532.95|535.72|533.32|534.99|532.59|0
1627566210000|2021-07-29 13:43:30|535.17|532.77|534.99|532.59|535.17|532.77|534.99|532.59|0
1627566220000|2021-07-29 13:43:40|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1627566230000|2021-07-29 13:43:50|534.62|532.22|534.99|532.59|534.99|532.59|534.62|532.22|0
1627566240000|2021-07-29 13:44:00|534.8|532.4|534.8|532.4|534.99|532.59|534.8|532.4|0
1627566250000|2021-07-29 13:44:10|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1627566260000|2021-07-29 13:44:20|534.44|532.04|534.62|532.22|534.62|532.22|534.44|532.04|0
1627566270000|2021-07-29 13:44:30|534.8|532.4|534.8|532.4|534.8|532.4|534.62|532.22|0
1627566280000|2021-07-29 13:44:40|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1627566290000|2021-07-29 13:44:50|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1627566300000|2021-07-29 13:45:00|534.98|532.58|534.8|532.4|534.98|532.58|534.44|532.04|0
1627566310000|2021-07-29 13:45:10|534.98|532.58|535.17|532.77|535.17|532.77|534.8|532.4|0
1627566320000|2021-07-29 13:45:20|534.98|532.58|535.17|532.77|535.17|532.77|534.98|532.58|0
1627566330000|2021-07-29 13:45:30|534.98|532.58|534.8|532.4|535.17|532.77|534.8|532.4|0
1627566340000|2021-07-29 13:45:40|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1627566350000|2021-07-29 13:45:50|534.8|532.4|534.98|532.58|534.98|532.58|534.8|532.4|0
1627566360000|2021-07-29 13:46:00|535.17|532.77|535.35|532.95|535.35|532.95|534.98|532.58|0
1627566370000|2021-07-29 13:46:10|535.53|533.13|535.9|533.5|535.9|533.5|535.53|533.13|0
1627566380000|2021-07-29 13:46:20|536.08|533.68|536.63|534.23|536.63|534.23|536.08|533.68|0
1627566400000|2021-07-29 13:46:40|536.81|534.41|536.63|534.23|536.81|534.41|536.63|534.23|0
1627566410000|2021-07-29 13:46:50|536.45|534.05|536.63|534.23|536.63|534.23|536.45|534.05|0
1627566420000|2021-07-29 13:47:00|536.81|534.41|535.17|532.77|536.81|534.41|535.17|532.77|0
1627566430000|2021-07-29 13:47:10|535.35|532.95|535.17|532.77|535.35|532.95|535.17|532.77|0
1627566440000|2021-07-29 13:47:20|535.53|533.13|534.98|532.58|535.53|533.13|534.98|532.58|0
1627566450000|2021-07-29 13:47:30|535.17|532.77|534.98|532.58|535.17|532.77|534.8|532.4|0
1627566460000|2021-07-29 13:47:40|534.8|532.4|534.8|532.4|534.98|532.58|534.62|532.22|0
1627566470000|2021-07-29 13:47:50|534.44|532.04|533.7|531.3|534.44|532.04|533.7|531.3|0
1627566480000|2021-07-29 13:48:00|533.89|531.49|533.7|531.3|533.89|531.49|533.7|531.3|0
1627566490000|2021-07-29 13:48:10|533.52|531.12|533.7|531.3|533.89|531.49|533.52|531.12|0
1627566500000|2021-07-29 13:48:20|533.89|531.49|534.25|531.85|534.25|531.85|533.89|531.49|0
1627566510000|2021-07-29 13:48:30|534.07|531.67|534.62|532.22|534.62|532.22|534.07|531.67|0
1627566520000|2021-07-29 13:48:40|534.25|531.85|534.44|532.04|534.44|532.04|534.25|531.85|0
1627566530000|2021-07-29 13:48:50|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1627566550000|2021-07-29 13:49:10|534.07|531.67|534.8|532.4|534.8|532.4|534.07|531.67|0
1627566560000|2021-07-29 13:49:20|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1627566570000|2021-07-29 13:49:30|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1627566580000|2021-07-29 13:49:40|535.07|532.67|535.17|532.77|535.17|532.77|534.98|532.58|0
1627566590000|2021-07-29 13:49:50|535.35|532.95|535.35|532.95|535.53|533.13|535.35|532.95|0
1627566600000|2021-07-29 13:50:00|535.25|532.85|535.35|532.95|535.35|532.95|535.17|532.77|0
1627566610000|2021-07-29 13:50:10|535.71|533.31|535.53|533.13|535.71|533.31|535.53|533.13|0
1627566620000|2021-07-29 13:50:20|535.35|532.95|535.17|532.77|535.35|532.95|535.17|532.77|0
1627566630000|2021-07-29 13:50:30|534.98|532.58|535.17|532.77|535.17|532.77|534.98|532.58|0
1627566640000|2021-07-29 13:50:40|535.35|532.95|535.35|532.95|535.35|532.95|535.35|532.95|0
1627566650000|2021-07-29 13:50:50|535.17|532.77|534.98|532.58|535.17|532.77|534.98|532.58|0
1627566660000|2021-07-29 13:51:00|535.17|532.77|535.35|532.95|535.35|532.95|535.17|532.77|0
1627566670000|2021-07-29 13:51:10|535.17|532.77|535.17|532.77|535.35|532.95|535.17|532.77|0
1627566680000|2021-07-29 13:51:20|535.53|533.13|535.35|532.95|535.53|533.13|535.35|532.95|0
1627566690000|2021-07-29 13:51:30|535.16|532.76|535.16|532.76|535.35|532.95|535.16|532.76|0
1627566700000|2021-07-29 13:51:40|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1627566710000|2021-07-29 13:51:50|534.98|532.58|534.8|532.4|534.98|532.58|534.8|532.4|0
1627566720000|2021-07-29 13:52:00|534.98|532.58|534.98|532.58|535.35|532.95|534.98|532.58|0
1627566730000|2021-07-29 13:52:10|535.16|532.76|535.35|532.95|535.35|532.95|535.16|532.76|0
1627566740000|2021-07-29 13:52:20|535.16|532.76|534.98|532.58|535.16|532.76|534.98|532.58|0
1627566750000|2021-07-29 13:52:30|535.16|532.76|534.98|532.58|535.16|532.76|534.8|532.4|0
1627566760000|2021-07-29 13:52:40|534.8|532.4|534.62|532.22|534.8|532.4|534.62|532.22|0
1627566770000|2021-07-29 13:52:50|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1627566780000|2021-07-29 13:53:00|534.62|532.22|534.7|532.3|534.8|532.4|534.62|532.22|0
1627566790000|2021-07-29 13:53:10|534.43|532.03|534.98|532.58|534.98|532.58|534.43|532.03|0
1627566800000|2021-07-29 13:53:20|535.16|532.76|534.98|532.58|535.16|532.76|534.98|532.58|0
1627566810000|2021-07-29 13:53:30|535.07|532.67|535.16|532.76|535.16|532.76|534.98|532.58|0
1627566820000|2021-07-29 13:53:40|534.98|532.58|535.16|532.76|535.16|532.76|534.98|532.58|0
1627566830000|2021-07-29 13:53:50|534.98|532.58|535.16|532.76|535.25|532.85|534.98|532.58|0
1627566840000|2021-07-29 13:54:00|535.07|532.67|534.98|532.58|535.16|532.76|534.98|532.58|0
1627566850000|2021-07-29 13:54:10|534.62|532.22|534.8|532.4|534.98|532.58|534.62|532.22|0
1627566860000|2021-07-29 13:54:20|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1627566870000|2021-07-29 13:54:30|534.62|532.22|534.43|532.03|534.62|532.22|534.43|532.03|0
1627566880000|2021-07-29 13:54:40|534.62|532.22|534.8|532.4|534.8|532.4|534.62|532.22|0
1627566890000|2021-07-29 13:54:50|534.89|532.49|534.62|532.22|534.98|532.58|534.62|532.22|0
1627566900000|2021-07-29 13:55:00|535.16|532.76|535.16|532.76|535.16|532.76|534.98|532.58|0
1627566910000|2021-07-29 13:55:10|535.35|532.95|535.16|532.76|535.53|533.13|535.16|532.76|0
1627566920000|2021-07-29 13:55:20|535.35|532.95|535.16|532.76|535.35|532.95|535.16|532.76|0
1627566930000|2021-07-29 13:55:30|535.53|533.13|535.71|533.31|535.71|533.31|535.53|533.13|0
1627566940000|2021-07-29 13:55:40|535.89|533.49|536.17|533.77|536.17|533.77|535.89|533.49|0
1627566950000|2021-07-29 13:55:50|536.44|534.04|536.26|533.86|536.44|534.04|536.26|533.86|0
1627566960000|2021-07-29 13:56:00|536.53|534.13|536.44|534.04|536.63|534.23|536.44|534.04|0
1627566970000|2021-07-29 13:56:10|536.08|533.68|536.44|534.04|536.44|534.04|536.08|533.68|0
1627566980000|2021-07-29 13:56:20|536.26|533.86|536.44|534.04|536.44|534.04|536.26|533.86|0
1627566990000|2021-07-29 13:56:30|536.26|533.86|536.44|534.04|536.44|534.04|536.26|533.86|0
1627567000000|2021-07-29 13:56:40|536.26|533.86|536.26|533.86|536.26|533.86|536.08|533.68|0
1627567010000|2021-07-29 13:56:50|536.44|534.04|536.35|533.95|536.44|534.04|536.35|533.95|0
1627567020000|2021-07-29 13:57:00|536.26|533.86|536.26|533.86|536.44|534.04|536.08|533.68|0
1627567030000|2021-07-29 13:57:10|536.08|533.68|536.26|533.86|536.26|533.86|536.08|533.68|0
1627567040000|2021-07-29 13:57:20|536.44|534.04|536.26|533.86|536.44|534.04|536.26|533.86|0
1627567050000|2021-07-29 13:57:30|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1627567060000|2021-07-29 13:57:40|536.44|534.04|536.81|534.41|536.81|534.41|536.44|534.04|0
1627567070000|2021-07-29 13:57:50|536.63|534.23|536.44|534.04|536.63|534.23|536.44|534.04|0
1627567080000|2021-07-29 13:58:00|536.63|534.23|536.81|534.41|536.81|534.41|536.63|534.23|0
1627567090000|2021-07-29 13:58:10|536.63|534.23|536.44|534.04|536.63|534.23|536.44|534.04|0
1627567100000|2021-07-29 13:58:20|536.35|533.95|536.63|534.23|536.63|534.23|536.35|533.95|0
1627567110000|2021-07-29 13:58:30|536.44|534.04|536.26|533.86|536.44|534.04|536.26|533.86|0
1627567130000|2021-07-29 13:58:50|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1627567140000|2021-07-29 13:59:00|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1627567150000|2021-07-29 13:59:10|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1627567160000|2021-07-29 13:59:20|535.89|533.49|535.89|533.49|536.08|533.68|535.89|533.49|0
1627567170000|2021-07-29 13:59:30|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1627567180000|2021-07-29 13:59:40|536.16|533.76|536.08|533.68|536.16|533.76|536.08|533.68|0
1627567190000|2021-07-29 13:59:50|536.26|533.86|536.44|534.04|536.44|534.04|536.26|533.86|0
1627567200000|2021-07-29 14:00:00|536.62|534.22|536.26|533.86|536.99|534.59|536.26|533.86|0
1627567210000|2021-07-29 14:00:10|536.44|534.04|535.71|533.31|536.44|534.04|535.53|533.13|0
1627567220000|2021-07-29 14:00:20|535.53|533.13|535.34|532.94|535.53|533.13|535.16|532.76|0
1627567230000|2021-07-29 14:00:30|534.98|532.58|534.61|532.21|535.34|532.94|534.61|532.21|0
1627567240000|2021-07-29 14:00:40|534.43|532.03|534.61|532.21|534.98|532.58|534.43|532.03|0
1627567250000|2021-07-29 14:00:50|534.8|532.4|534.43|532.03|534.8|532.4|534.43|532.03|0
1627567260000|2021-07-29 14:01:00|534.61|532.21|535.16|532.76|535.34|532.94|534.61|532.21|0
1627567270000|2021-07-29 14:01:10|535.34|532.94|535.34|532.94|535.53|533.13|535.34|532.94|0
1627567280000|2021-07-29 14:01:20|535.53|533.13|535.34|532.94|535.53|533.13|535.34|532.94|0
1627567290000|2021-07-29 14:01:30|534.98|532.58|534.8|532.4|534.98|532.58|534.61|532.21|0
1627567300000|2021-07-29 14:01:40|535.16|532.76|535.16|532.76|535.16|532.76|535.16|532.76|0
1627567310000|2021-07-29 14:01:50|534.98|532.58|535.53|533.13|535.71|533.31|534.98|532.58|0
1627567320000|2021-07-29 14:02:00|535.71|533.31|535.53|533.13|535.71|533.31|535.53|533.13|0
1627567330000|2021-07-29 14:02:10|535.71|533.31|534.98|532.58|535.71|533.31|534.98|532.58|0
1627567340000|2021-07-29 14:02:20|535.16|532.76|534.98|532.58|535.34|532.94|534.98|532.58|0
1627567350000|2021-07-29 14:02:30|535.16|532.76|534.8|532.4|535.34|532.94|534.8|532.4|0
1627567360000|2021-07-29 14:02:40|534.98|532.58|535.34|532.94|535.34|532.94|534.8|532.4|0
1627567370000|2021-07-29 14:02:50|535.71|533.31|535.34|532.94|535.71|533.31|535.34|532.94|0
1627567380000|2021-07-29 14:03:00|535.16|532.76|535.53|533.13|535.53|533.13|535.16|532.76|0
1627567390000|2021-07-29 14:03:10|535.71|533.31|535.53|533.13|535.71|533.31|535.34|532.94|0
1627567400000|2021-07-29 14:03:20|535.71|533.31|535.71|533.31|535.71|533.31|535.53|533.13|0
1627567410000|2021-07-29 14:03:30|535.53|533.13|535.16|532.76|535.53|533.13|535.16|532.76|0
1627567420000|2021-07-29 14:03:40|535.34|532.94|535.53|533.13|535.53|533.13|535.34|532.94|0
1627567430000|2021-07-29 14:03:50|535.71|533.31|535.34|532.94|535.71|533.31|535.34|532.94|0
1627567440000|2021-07-29 14:04:00|535.53|533.13|535.34|532.94|535.53|533.13|535.34|532.94|0
1627567450000|2021-07-29 14:04:10|535.16|532.76|535.16|532.76|535.16|532.76|535.16|532.76|0
1627567460000|2021-07-29 14:04:20|534.79|532.39|534.61|532.21|534.79|532.39|534.61|532.21|0
1627567470000|2021-07-29 14:04:30|534.98|532.58|534.88|532.48|534.98|532.58|534.79|532.39|0
1627567480000|2021-07-29 14:04:40|534.79|532.39|534.61|532.21|534.79|532.39|534.61|532.21|0
1627567490000|2021-07-29 14:04:50|534.79|532.39|534.79|532.39|534.79|532.39|534.61|532.21|0
1627567500000|2021-07-29 14:05:00|534.43|532.03|534.61|532.21|534.61|532.21|534.43|532.03|0
1627567510000|2021-07-29 14:05:10|534.79|532.39|534.61|532.21|534.79|532.39|534.61|532.21|0
1627567520000|2021-07-29 14:05:20|534.43|532.03|534.98|532.58|534.98|532.58|534.43|532.03|0
1627567530000|2021-07-29 14:05:30|535.16|532.76|534.88|532.48|535.34|532.94|534.88|532.48|0
1627567540000|2021-07-29 14:05:40|534.79|532.39|533.88|531.48|534.79|532.39|533.88|531.48|0
1627567550000|2021-07-29 14:05:50|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1627567560000|2021-07-29 14:06:00|533.88|531.48|533.88|531.48|533.88|531.48|533.88|531.48|0
1627567570000|2021-07-29 14:06:10|533.7|531.3|534.06|531.66|534.06|531.66|533.7|531.3|0
1627567580000|2021-07-29 14:06:20|534.25|531.85|533.7|531.3|534.25|531.85|533.7|531.3|0
1627567590000|2021-07-29 14:06:30|533.88|531.48|533.88|531.48|534.06|531.66|533.88|531.48|0
1627567600000|2021-07-29 14:06:40|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1627567610000|2021-07-29 14:06:50|533.88|531.48|533.88|531.48|533.88|531.48|533.79|531.39|0
1627567620000|2021-07-29 14:07:00|534.06|531.66|534.06|531.66|534.06|531.66|533.88|531.48|0
1627567630000|2021-07-29 14:07:10|533.88|531.48|534.06|531.66|534.06|531.66|533.88|531.48|0
1627567640000|2021-07-29 14:07:20|533.88|531.48|534.06|531.66|534.06|531.66|533.88|531.48|0
1627567650000|2021-07-29 14:07:30|534.25|531.85|534.25|531.85|534.25|531.85|534.06|531.66|0
1627567660000|2021-07-29 14:07:40|534.43|532.03|534.79|532.39|534.79|532.39|534.43|532.03|0
1627567670000|2021-07-29 14:07:50|534.61|532.21|534.79|532.39|534.79|532.39|534.61|532.21|0
1627567680000|2021-07-29 14:08:00|534.98|532.58|534.61|532.21|534.98|532.58|534.61|532.21|0
1627567690000|2021-07-29 14:08:10|534.79|532.39|534.61|532.21|534.79|532.39|534.61|532.21|0
1627567700000|2021-07-29 14:08:20|534.79|532.39|535.16|532.76|535.16|532.76|534.79|532.39|0
1627567710000|2021-07-29 14:08:30|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1627567720000|2021-07-29 14:08:40|535.16|532.76|534.98|532.58|535.16|532.76|534.98|532.58|0
1627567740000|2021-07-29 14:09:00|535.16|532.76|535.16|532.76|535.16|532.76|534.98|532.58|0
1627567750000|2021-07-29 14:09:10|534.98|532.58|535.34|532.94|535.52|533.12|534.98|532.58|0
1627567760000|2021-07-29 14:09:20|535.16|532.76|535.34|532.94|535.34|532.94|535.16|532.76|0
1627567770000|2021-07-29 14:09:30|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1627567780000|2021-07-29 14:09:40|534.98|532.58|534.61|532.21|534.98|532.58|534.61|532.21|0
1627567790000|2021-07-29 14:09:50|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1627567800000|2021-07-29 14:10:00|534.61|532.21|534.61|532.21|534.61|532.21|534.43|532.03|0
1627567810000|2021-07-29 14:10:10|534.79|532.39|534.79|532.39|534.79|532.39|534.61|532.21|0
1627567820000|2021-07-29 14:10:20|534.61|532.21|534.61|532.21|534.79|532.39|534.61|532.21|0
1627567830000|2021-07-29 14:10:30|534.79|532.39|534.43|532.03|534.79|532.39|534.43|532.03|0
1627567840000|2021-07-29 14:10:40|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1627567860000|2021-07-29 14:11:00|534.79|532.39|534.43|532.03|534.79|532.39|534.43|532.03|0
1627567870000|2021-07-29 14:11:10|534.61|532.21|534.79|532.39|534.79|532.39|534.61|532.21|0
1627567880000|2021-07-29 14:11:20|534.61|532.21|534.97|532.57|534.97|532.57|534.61|532.21|0
1627567890000|2021-07-29 14:11:30|534.79|532.39|534.79|532.39|534.97|532.57|534.79|532.39|0
1627567900000|2021-07-29 14:11:40|534.97|532.57|534.79|532.39|534.97|532.57|534.79|532.39|0
1627567910000|2021-07-29 14:11:50|534.61|532.21|534.61|532.21|534.61|532.21|534.43|532.03|0
1627567920000|2021-07-29 14:12:00|534.43|532.03|534.43|532.03|534.43|532.03|534.24|531.84|0
1627567930000|2021-07-29 14:12:10|534.51|532.11|534.43|532.03|534.51|532.11|534.43|532.03|0
1627567940000|2021-07-29 14:12:20|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1627567950000|2021-07-29 14:12:30|534.79|532.39|534.97|532.57|534.97|532.57|534.79|532.39|0
1627567960000|2021-07-29 14:12:40|535.16|532.76|534.97|532.57|535.16|532.76|534.97|532.57|0
1627567970000|2021-07-29 14:12:50|535.16|532.76|534.97|532.57|535.16|532.76|534.97|532.57|0
1627567980000|2021-07-29 14:13:00|535.16|532.76|535.16|532.76|535.34|532.94|535.16|532.76|0
1627567990000|2021-07-29 14:13:10|535.34|532.94|535.52|533.12|535.52|533.12|535.34|532.94|0
1627568000000|2021-07-29 14:13:20|535.34|532.94|534.97|532.57|535.34|532.94|534.97|532.57|0
1627568010000|2021-07-29 14:13:30|534.79|532.39|534.79|532.39|534.97|532.57|534.79|532.39|0
1627568020000|2021-07-29 14:13:40|534.61|532.21|534.06|531.66|534.61|532.21|534.06|531.66|0
1627568030000|2021-07-29 14:13:50|534.24|531.84|534.43|532.03|534.61|532.21|534.24|531.84|0
1627568040000|2021-07-29 14:14:00|534.51|532.11|534.79|532.39|534.79|532.39|534.51|532.11|0
1627568050000|2021-07-29 14:14:10|534.97|532.57|534.97|532.57|534.97|532.57|534.97|532.57|0
1627568060000|2021-07-29 14:14:20|534.61|532.21|534.79|532.39|534.79|532.39|534.61|532.21|0
1627568070000|2021-07-29 14:14:30|534.61|532.21|534.43|532.03|534.61|532.21|534.43|532.03|0
1627568080000|2021-07-29 14:14:40|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1627568090000|2021-07-29 14:14:50|534.33|531.93|534.42|532.02|534.42|532.02|534.24|531.84|0
1627568100000|2021-07-29 14:15:00|534.61|532.21|534.61|532.21|534.61|532.21|534.42|532.02|0
1627568110000|2021-07-29 14:15:10|534.42|532.02|534.79|532.39|534.79|532.39|534.42|532.02|0
1627568120000|2021-07-29 14:15:20|534.61|532.21|534.97|532.57|534.97|532.57|534.61|532.21|0
1627568130000|2021-07-29 14:15:30|535.16|532.76|535.34|532.94|535.34|532.94|534.97|532.57|0
1627568140000|2021-07-29 14:15:40|535.16|532.76|534.97|532.57|535.16|532.76|534.97|532.57|0
1627568150000|2021-07-29 14:15:50|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1627568160000|2021-07-29 14:16:00|535.34|532.94|535.52|533.12|535.52|533.12|535.34|532.94|0
1627568170000|2021-07-29 14:16:10|535.7|533.3|535.7|533.3|535.7|533.3|535.34|532.94|0
1627568180000|2021-07-29 14:16:20|535.52|533.12|535.52|533.12|535.52|533.12|535.34|532.94|0
1627568190000|2021-07-29 14:16:30|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1627568200000|2021-07-29 14:16:40|535.52|533.12|535.24|532.84|535.52|533.12|535.24|532.84|0
1627568210000|2021-07-29 14:16:50|535.52|533.12|535.34|532.94|535.52|533.12|535.34|532.94|0
1627568220000|2021-07-29 14:17:00|535.52|533.12|535.7|533.3|535.7|533.3|535.52|533.12|0
1627568240000|2021-07-29 14:17:20|535.52|533.12|535.52|533.12|535.7|533.3|535.52|533.12|0
1627568250000|2021-07-29 14:17:30|535.34|532.94|535.24|532.84|535.34|532.94|535.24|532.84|0
1627568260000|2021-07-29 14:17:40|535.34|532.94|535.7|533.3|535.7|533.3|535.34|532.94|0
1627568270000|2021-07-29 14:17:50|535.89|533.49|535.89|533.49|535.89|533.49|535.79|533.39|0
1627568280000|2021-07-29 14:18:00|535.7|533.3|535.52|533.12|535.7|533.3|535.52|533.12|0
1627568290000|2021-07-29 14:18:10|535.7|533.3|535.7|533.3|535.89|533.49|535.7|533.3|0
1627568300000|2021-07-29 14:18:20|535.89|533.49|535.89|533.49|535.89|533.49|535.89|533.49|0
1627568320000|2021-07-29 14:18:40|536.07|533.67|536.25|533.85|536.25|533.85|536.07|533.67|0
1627568330000|2021-07-29 14:18:50|536.07|533.67|536.43|534.03|536.43|534.03|536.07|533.67|0
1627568340000|2021-07-29 14:19:00|536.62|534.22|536.62|534.22|536.62|534.22|536.62|534.22|0
1627568350000|2021-07-29 14:19:10|536.8|534.4|536.98|534.58|536.98|534.58|536.8|534.4|0
1627568360000|2021-07-29 14:19:20|537.17|534.77|536.98|534.58|537.17|534.77|536.98|534.58|0
1627568370000|2021-07-29 14:19:30|536.8|534.4|536.89|534.49|536.89|534.49|536.8|534.4|0
1627568380000|2021-07-29 14:19:40|536.8|534.4|536.98|534.58|536.98|534.58|536.8|534.4|0
1627568390000|2021-07-29 14:19:50|536.62|534.22|536.62|534.22|536.8|534.4|536.62|534.22|0
1627568400000|2021-07-29 14:20:00|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1627568410000|2021-07-29 14:20:10|536.25|533.85|536.62|534.22|536.62|534.22|536.25|533.85|0
1627568420000|2021-07-29 14:20:20|536.43|534.03|536.43|534.03|536.62|534.22|536.43|534.03|0
1627568430000|2021-07-29 14:20:30|536.25|533.85|536.25|533.85|536.43|534.03|536.25|533.85|0
1627568470000|2021-07-29 14:21:10|536.07|533.67|535.88|533.48|536.07|533.67|535.88|533.48|0
1627568480000|2021-07-29 14:21:20|535.52|533.12|535.7|533.3|535.7|533.3|535.52|533.12|0
1627568490000|2021-07-29 14:21:30|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1627568500000|2021-07-29 14:21:40|535.34|532.94|535.24|532.84|535.34|532.94|535.15|532.75|0
1627568510000|2021-07-29 14:21:50|535.34|532.94|535.34|532.94|535.34|532.94|535.15|532.75|0
1627568520000|2021-07-29 14:22:00|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1627568530000|2021-07-29 14:22:10|535.7|533.3|535.52|533.12|535.88|533.48|535.52|533.12|0
1627568540000|2021-07-29 14:22:20|535.7|533.3|535.52|533.12|535.7|533.3|535.52|533.12|0
1627568550000|2021-07-29 14:22:30|535.34|532.94|535.15|532.75|535.52|533.12|535.15|532.75|0
1627568560000|2021-07-29 14:22:40|534.79|532.39|534.79|532.39|534.97|532.57|534.79|532.39|0
1627568570000|2021-07-29 14:22:50|534.6|532.2|534.79|532.39|534.97|532.57|534.6|532.2|0
1627568580000|2021-07-29 14:23:00|534.87|532.47|534.79|532.39|534.87|532.47|534.79|532.39|0
1627568590000|2021-07-29 14:23:10|534.97|532.57|535.34|532.94|535.34|532.94|534.97|532.57|0
1627568600000|2021-07-29 14:23:20|535.15|532.75|535.34|532.94|535.34|532.94|535.15|532.75|0
1627568610000|2021-07-29 14:23:30|535.52|533.12|535.7|533.3|535.7|533.3|535.52|533.12|0
1627568620000|2021-07-29 14:23:40|535.88|533.48|535.88|533.48|536.07|533.67|535.88|533.48|0
1627568630000|2021-07-29 14:23:50|536.07|533.67|535.88|533.48|536.07|533.67|535.88|533.48|0
1627568640000|2021-07-29 14:24:00|536.07|533.67|536.25|533.85|536.25|533.85|536.07|533.67|0
1627568650000|2021-07-29 14:24:10|536.07|533.67|536.07|533.67|536.07|533.67|535.88|533.48|0
1627568660000|2021-07-29 14:24:20|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1627568670000|2021-07-29 14:24:30|536.43|534.03|536.25|533.85|536.43|534.03|536.25|533.85|0
1627568680000|2021-07-29 14:24:40|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1627568690000|2021-07-29 14:24:50|535.88|533.48|536.25|533.85|536.25|533.85|535.88|533.48|0
1627568700000|2021-07-29 14:25:00|536.43|534.03|536.43|534.03|536.43|534.03|536.25|533.85|0
1627568710000|2021-07-29 14:25:10|536.25|533.85|536.62|534.22|536.62|534.22|536.25|533.85|0
1627568720000|2021-07-29 14:25:20|536.8|534.4|536.98|534.58|536.98|534.58|536.8|534.4|0
1627568740000|2021-07-29 14:25:40|537.16|534.76|537.53|535.13|537.53|535.13|537.16|534.76|0
1627568750000|2021-07-29 14:25:50|537.35|534.95|537.53|535.13|537.71|535.31|537.35|534.95|0
1627568760000|2021-07-29 14:26:00|537.71|535.31|537.71|535.31|537.71|535.31|537.53|535.13|0
1627568770000|2021-07-29 14:26:10|537.9|535.5|537.9|535.5|537.9|535.5|537.71|535.31|0
1627568780000|2021-07-29 14:26:20|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627568790000|2021-07-29 14:26:30|537.9|535.5|537.71|535.31|537.9|535.5|537.71|535.31|0
1627568800000|2021-07-29 14:26:40|537.9|535.5|537.71|535.31|537.9|535.5|537.71|535.31|0
1627568810000|2021-07-29 14:26:50|537.9|535.5|537.53|535.13|537.9|535.5|537.53|535.13|0
1627568820000|2021-07-29 14:27:00|537.71|535.31|537.16|534.76|537.71|535.31|537.16|534.76|0
1627568830000|2021-07-29 14:27:10|537.07|534.67|536.98|534.58|537.07|534.67|536.98|534.58|0
1627568840000|2021-07-29 14:27:20|537.07|534.67|536.98|534.58|537.16|534.76|536.98|534.58|0
1627568860000|2021-07-29 14:27:40|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627568870000|2021-07-29 14:27:50|536.8|534.4|536.98|534.58|536.98|534.58|536.8|534.4|0
1627568880000|2021-07-29 14:28:00|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627568890000|2021-07-29 14:28:10|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627568900000|2021-07-29 14:28:20|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627568910000|2021-07-29 14:28:30|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1627568920000|2021-07-29 14:28:40|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627568930000|2021-07-29 14:28:50|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1627568960000|2021-07-29 14:29:20|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627568970000|2021-07-29 14:29:30|537.16|534.76|537.16|534.76|537.16|534.76|537.07|534.67|0
1627568980000|2021-07-29 14:29:40|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1627568990000|2021-07-29 14:29:50|537.53|535.13|538.08|535.68|538.08|535.68|537.53|535.13|0
1627569000000|2021-07-29 14:30:00|538.26|535.86|537.53|535.13|538.26|535.86|537.53|535.13|0
1627569010000|2021-07-29 14:30:10|537.35|534.95|537.35|534.95|537.53|535.13|537.35|534.95|0
1627569020000|2021-07-29 14:30:20|537.53|535.13|537.35|534.95|537.53|535.13|537.35|534.95|0
1627569030000|2021-07-29 14:30:30|537.43|535.03|537.71|535.31|537.71|535.31|537.43|535.03|0
1627569040000|2021-07-29 14:30:40|537.53|535.13|537.35|534.95|537.53|535.13|537.35|534.95|0
1627569050000|2021-07-29 14:30:50|537.53|535.13|537.71|535.31|537.71|535.31|537.53|535.13|0
1627569060000|2021-07-29 14:31:00|537.89|535.49|537.71|535.31|537.89|535.49|537.53|535.13|0
1627569070000|2021-07-29 14:31:10|537.53|535.13|537.35|534.95|537.53|535.13|537.35|534.95|0
1627569080000|2021-07-29 14:31:20|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627569090000|2021-07-29 14:31:30|537.16|534.76|537.34|534.94|537.34|534.94|537.16|534.76|0
1627569100000|2021-07-29 14:31:40|537.53|535.13|537.34|534.94|537.53|535.13|537.34|534.94|0
1627569110000|2021-07-29 14:31:50|537.16|534.76|537.16|534.76|537.34|534.94|537.16|534.76|0
1627569120000|2021-07-29 14:32:00|537.25|534.85|537.34|534.94|537.34|534.94|537.16|534.76|0
1627569130000|2021-07-29 14:32:10|537.53|535.13|537.34|534.94|537.53|535.13|537.34|534.94|0
1627569140000|2021-07-29 14:32:20|537.43|535.03|537.34|534.94|537.53|535.13|537.34|534.94|0
1627569150000|2021-07-29 14:32:30|537.53|535.13|537.71|535.31|537.89|535.49|537.53|535.13|0
1627569160000|2021-07-29 14:32:40|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569170000|2021-07-29 14:32:50|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1627569180000|2021-07-29 14:33:00|538.08|535.68|537.89|535.49|538.08|535.68|537.71|535.31|0
1627569200000|2021-07-29 14:33:20|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627569210000|2021-07-29 14:33:30|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569220000|2021-07-29 14:33:40|538.08|535.68|537.89|535.49|538.08|535.68|537.89|535.49|0
1627569250000|2021-07-29 14:34:10|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627569260000|2021-07-29 14:34:20|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1627569270000|2021-07-29 14:34:30|537.71|535.31|537.53|535.13|537.71|535.31|537.53|535.13|0
1627569300000|2021-07-29 14:35:00|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627569310000|2021-07-29 14:35:10|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569320000|2021-07-29 14:35:20|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627569340000|2021-07-29 14:35:40|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569350000|2021-07-29 14:35:50|537.71|535.31|537.53|535.13|537.71|535.31|537.53|535.13|0
1627569360000|2021-07-29 14:36:00|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1627569370000|2021-07-29 14:36:10|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1627569390000|2021-07-29 14:36:30|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1627569400000|2021-07-29 14:36:40|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1627569420000|2021-07-29 14:37:00|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1627569430000|2021-07-29 14:37:10|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1627569440000|2021-07-29 14:37:20|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569450000|2021-07-29 14:37:30|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1627569460000|2021-07-29 14:37:40|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627569470000|2021-07-29 14:37:50|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627569480000|2021-07-29 14:38:00|537.71|535.31|538.26|535.86|538.26|535.86|537.71|535.31|0
1627569510000|2021-07-29 14:38:30|538.07|535.67|538.07|535.67|538.07|535.67|538.07|535.67|0
1627569520000|2021-07-29 14:38:40|538.26|535.86|538.44|536.04|538.44|536.04|538.26|535.86|0
1627569530000|2021-07-29 14:38:50|538.62|536.22|538.81|536.41|538.81|536.41|538.62|536.22|0
1627569540000|2021-07-29 14:39:00|538.99|536.59|539.54|537.14|539.54|537.14|538.99|536.59|0
1627569550000|2021-07-29 14:39:10|539.72|537.32|539.54|537.14|539.72|537.32|539.54|537.14|0
1627569560000|2021-07-29 14:39:20|539.36|536.96|539.17|536.77|539.36|536.96|539.17|536.77|0
1627569570000|2021-07-29 14:39:30|539.36|536.96|539.17|536.77|539.36|536.96|539.17|536.77|0
1627569580000|2021-07-29 14:39:40|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1627569590000|2021-07-29 14:39:50|539.54|537.14|539.72|537.32|539.72|537.32|539.54|537.14|0
1627569600000|2021-07-29 14:40:00|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1627569610000|2021-07-29 14:40:10|540.46|538.06|540.09|537.69|540.46|538.06|540.09|537.69|0
1627569620000|2021-07-29 14:40:20|540.27|537.87|540.46|538.06|540.46|538.06|540.27|537.87|0
1627569630000|2021-07-29 14:40:30|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1627569640000|2021-07-29 14:40:40|540.64|538.24|540.64|538.24|540.83|538.43|540.64|538.24|0
1627569650000|2021-07-29 14:40:50|540.46|538.06|540.64|538.24|540.64|538.24|540.46|538.06|0
1627569660000|2021-07-29 14:41:00|540.46|538.06|540.46|538.06|540.64|538.24|540.46|538.06|0
1627569670000|2021-07-29 14:41:10|540.64|538.24|540.46|538.06|540.64|538.24|540.46|538.06|0
1627569680000|2021-07-29 14:41:20|540.27|537.87|540.46|538.06|540.46|538.06|540.27|537.87|0
1627569690000|2021-07-29 14:41:30|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1627569700000|2021-07-29 14:41:40|540.46|538.06|540.27|537.87|540.64|538.24|540.27|537.87|0
1627569720000|2021-07-29 14:42:00|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1627569730000|2021-07-29 14:42:10|539.91|537.51|540.09|537.69|540.09|537.69|539.91|537.51|0
1627569740000|2021-07-29 14:42:20|539.91|537.51|539.17|536.77|540.27|537.87|539.17|536.77|0
1627569750000|2021-07-29 14:42:30|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1627569760000|2021-07-29 14:42:40|539.17|536.77|539.36|536.96|539.36|536.96|539.17|536.77|0
1627569770000|2021-07-29 14:42:50|539.17|536.77|539.36|536.96|539.36|536.96|539.17|536.77|0
1627569780000|2021-07-29 14:43:00|539.54|537.14|539.54|537.14|539.54|537.14|539.54|537.14|0
1627569790000|2021-07-29 14:43:10|539.36|536.96|539.54|537.14|539.54|537.14|539.36|536.96|0
1627569800000|2021-07-29 14:43:20|539.36|536.96|539.17|536.77|539.36|536.96|539.17|536.77|0
1627569810000|2021-07-29 14:43:30|539.36|536.96|539.17|536.77|539.36|536.96|539.17|536.77|0
1627569820000|2021-07-29 14:43:40|538.99|536.59|538.99|536.59|538.99|536.59|538.81|536.41|0
1627569830000|2021-07-29 14:43:50|539.17|536.77|539.36|536.96|539.36|536.96|538.99|536.59|0
1627569840000|2021-07-29 14:44:00|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1627569850000|2021-07-29 14:44:10|538.99|536.59|538.62|536.22|538.99|536.59|538.62|536.22|0
1627569860000|2021-07-29 14:44:20|538.81|536.41|538.99|536.59|538.99|536.59|538.81|536.41|0
1627569870000|2021-07-29 14:44:30|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1627569880000|2021-07-29 14:44:40|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1627569890000|2021-07-29 14:44:50|539.17|536.77|538.81|536.41|539.17|536.77|538.81|536.41|0
1627569900000|2021-07-29 14:45:00|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1627569910000|2021-07-29 14:45:10|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1627569920000|2021-07-29 14:45:20|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1627569930000|2021-07-29 14:45:30|539.17|536.77|539.17|536.77|539.36|536.96|539.17|536.77|0
1627569940000|2021-07-29 14:45:40|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1627569950000|2021-07-29 14:45:50|539.36|536.96|539.36|536.96|539.54|537.14|539.36|536.96|0
1627569960000|2021-07-29 14:46:00|539.72|537.32|539.54|537.14|539.72|537.32|539.54|537.14|0
1627569970000|2021-07-29 14:46:10|539.72|537.32|539.54|537.14|539.72|537.32|539.54|537.14|0
1627569980000|2021-07-29 14:46:20|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1627569990000|2021-07-29 14:46:30|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1627570000000|2021-07-29 14:46:40|539.54|537.14|539.54|537.14|539.72|537.32|539.54|537.14|0
1627570020000|2021-07-29 14:47:00|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1627570030000|2021-07-29 14:47:10|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1627570040000|2021-07-29 14:47:20|538.99|536.59|539.17|536.77|539.17|536.77|538.99|536.59|0
1627570050000|2021-07-29 14:47:30|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1627570060000|2021-07-29 14:47:40|538.89|536.49|539.17|536.77|539.17|536.77|538.89|536.49|0
1627570070000|2021-07-29 14:47:50|539.35|536.95|539.35|536.95|539.54|537.14|539.35|536.95|0
1627570080000|2021-07-29 14:48:00|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1627570090000|2021-07-29 14:48:10|539.26|536.86|539.44|537.04|539.44|537.04|539.17|536.77|0
1627570100000|2021-07-29 14:48:20|539.54|537.14|539.54|537.14|539.54|537.14|539.35|536.95|0
1627570130000|2021-07-29 14:48:50|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1627570140000|2021-07-29 14:49:00|539.17|536.77|539.35|536.95|539.35|536.95|539.17|536.77|0
1627570150000|2021-07-29 14:49:10|539.17|536.77|539.54|537.14|539.54|537.14|539.17|536.77|0
1627570160000|2021-07-29 14:49:20|539.35|536.95|539.54|537.14|539.72|537.32|539.35|536.95|0
1627570170000|2021-07-29 14:49:30|539.72|537.32|539.54|537.14|539.72|537.32|539.35|536.95|0
1627570180000|2021-07-29 14:49:40|539.35|536.95|539.35|536.95|539.44|537.04|539.35|536.95|0
1627570190000|2021-07-29 14:49:50|539.17|536.77|539.35|536.95|539.35|536.95|539.17|536.77|0
1627570200000|2021-07-29 14:50:00|539.17|536.77|539.35|536.95|539.35|536.95|539.17|536.77|0
1627570210000|2021-07-29 14:50:10|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1627570220000|2021-07-29 14:50:20|539.35|536.95|539.54|537.14|539.54|537.14|539.35|536.95|0
1627570230000|2021-07-29 14:50:30|539.35|536.95|539.54|537.14|539.54|537.14|539.35|536.95|0
1627570240000|2021-07-29 14:50:40|539.35|536.95|539.54|537.14|539.54|537.14|539.35|536.95|0
1627570250000|2021-07-29 14:50:50|539.72|537.32|539.54|537.14|539.72|537.32|539.54|537.14|0
1627570260000|2021-07-29 14:51:00|539.72|537.32|539.9|537.5|539.9|537.5|539.72|537.32|0
1627570300000|2021-07-29 14:51:40|539.72|537.32|539.72|537.32|539.72|537.32|539.54|537.14|0
1627570310000|2021-07-29 14:51:50|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1627570320000|2021-07-29 14:52:00|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1627570330000|2021-07-29 14:52:10|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1627570340000|2021-07-29 14:52:20|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1627570350000|2021-07-29 14:52:30|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1627570360000|2021-07-29 14:52:40|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1627570370000|2021-07-29 14:52:50|540.82|538.42|540.64|538.24|540.82|538.42|540.64|538.24|0
1627570380000|2021-07-29 14:53:00|540.82|538.42|540.82|538.42|541|538.6|540.82|538.42|0
1627570390000|2021-07-29 14:53:10|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1627570400000|2021-07-29 14:53:20|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1627570410000|2021-07-29 14:53:30|540.64|538.24|540.64|538.24|540.82|538.42|540.64|538.24|0
1627570430000|2021-07-29 14:53:50|540.82|538.42|541|538.6|541|538.6|540.82|538.42|0
1627570440000|2021-07-29 14:54:00|541.19|538.79|541.55|539.15|541.55|539.15|541.19|538.79|0
1627570450000|2021-07-29 14:54:10|541.74|539.34|541.55|539.15|541.74|539.34|541.55|539.15|0
1627570460000|2021-07-29 14:54:20|541.74|539.34|541.74|539.34|541.74|539.34|541.55|539.15|0
1627570490000|2021-07-29 14:54:50|541.55|539.15|541.37|538.97|541.55|539.15|541.37|538.97|0
1627570500000|2021-07-29 14:55:00|541.55|539.15|541.74|539.34|541.74|539.34|541.55|539.15|0
1627570510000|2021-07-29 14:55:10|541.55|539.15|541.37|538.97|541.55|539.15|541.37|538.97|0
1627570520000|2021-07-29 14:55:20|541.19|538.79|541|538.6|541.19|538.79|541|538.6|0
1627570540000|2021-07-29 14:55:40|540.82|538.42|540.45|538.05|540.82|538.42|540.45|538.05|0
1627570550000|2021-07-29 14:55:50|540.64|538.24|540.27|537.87|540.64|538.24|540.27|537.87|0
1627570560000|2021-07-29 14:56:00|540.45|538.05|540.64|538.24|540.64|538.24|540.27|537.87|0
1627570570000|2021-07-29 14:56:10|540.45|538.05|540.64|538.24|540.64|538.24|540.45|538.05|0
1627570580000|2021-07-29 14:56:20|540.45|538.05|540.27|537.87|540.45|538.05|540.27|537.87|0
1627570590000|2021-07-29 14:56:30|540.45|538.05|540.45|538.05|540.45|538.05|540.27|537.87|0
1627570600000|2021-07-29 14:56:40|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1627570620000|2021-07-29 14:57:00|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1627570630000|2021-07-29 14:57:10|541|538.6|541|538.6|541|538.6|541|538.6|0
1627570650000|2021-07-29 14:57:30|541.19|538.79|541.19|538.79|541.37|538.97|541.19|538.79|0
1627570660000|2021-07-29 14:57:40|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1627570670000|2021-07-29 14:57:50|541.19|538.79|541.37|538.97|541.37|538.97|541.19|538.79|0
1627570680000|2021-07-29 14:58:00|541.19|538.79|541.55|539.15|541.55|539.15|541.19|538.79|0
1627570690000|2021-07-29 14:58:10|541.37|538.97|541.55|539.15|541.55|539.15|541.37|538.97|0
1627570710000|2021-07-29 14:58:30|541.37|538.97|541.55|539.15|541.55|539.15|541.37|538.97|0
1627570720000|2021-07-29 14:58:40|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1627570730000|2021-07-29 14:58:50|541.55|539.15|541.55|539.15|541.55|539.15|541.37|538.97|0
1627570750000|2021-07-29 14:59:10|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1627570780000|2021-07-29 14:59:40|541.55|539.15|541.74|539.34|541.74|539.34|541.55|539.15|0
1627570790000|2021-07-29 14:59:50|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1627570800000|2021-07-29 15:00:00|542.29|539.89|542.29|539.89|542.29|539.89|542.1|539.7|0
1627570810000|2021-07-29 15:00:10|542.1|539.7|542.66|540.26|542.66|540.26|542.1|539.7|0
1627570820000|2021-07-29 15:00:20|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1627570830000|2021-07-29 15:00:30|542.29|539.89|542.29|539.89|542.47|540.07|542.29|539.89|0
1627570840000|2021-07-29 15:00:40|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1627570850000|2021-07-29 15:00:50|542.66|540.26|542.66|540.26|542.84|540.44|542.66|540.26|0
1627570860000|2021-07-29 15:01:00|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1627570870000|2021-07-29 15:01:10|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1627570880000|2021-07-29 15:01:20|542.56|540.16|542.65|540.25|542.65|540.25|542.56|540.16|0
1627570890000|2021-07-29 15:01:30|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627570900000|2021-07-29 15:01:40|543.02|540.62|543.21|540.81|543.39|540.99|543.02|540.62|0
1627570910000|2021-07-29 15:01:50|543.02|540.62|543.02|540.62|543.02|540.62|542.84|540.44|0
1627570920000|2021-07-29 15:02:00|542.84|540.44|543.02|540.62|543.02|540.62|542.84|540.44|0
1627570930000|2021-07-29 15:02:10|542.74|540.34|542.47|540.07|542.74|540.34|542.47|540.07|0
1627570950000|2021-07-29 15:02:30|542.29|539.89|542.1|539.7|542.29|539.89|542.1|539.7|0
1627570960000|2021-07-29 15:02:40|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1627570970000|2021-07-29 15:02:50|542.1|539.7|542.1|539.7|542.1|539.7|541.92|539.52|0
1627570980000|2021-07-29 15:03:00|542.29|539.89|542.65|540.25|542.84|540.44|542.29|539.89|0
1627571010000|2021-07-29 15:03:30|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1627571030000|2021-07-29 15:03:50|542.29|539.89|542.1|539.7|542.29|539.89|542.1|539.7|0
1627571040000|2021-07-29 15:04:00|542.47|540.07|542.65|540.25|542.65|540.25|542.47|540.07|0
1627571050000|2021-07-29 15:04:10|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1627571060000|2021-07-29 15:04:20|542.47|540.07|542.47|540.07|542.65|540.25|542.47|540.07|0
1627571070000|2021-07-29 15:04:30|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627571080000|2021-07-29 15:04:40|542.65|540.25|542.84|540.44|542.84|540.44|542.65|540.25|0
1627571090000|2021-07-29 15:04:50|543.02|540.62|543.02|540.62|543.02|540.62|543.02|540.62|0
1627571100000|2021-07-29 15:05:00|542.84|540.44|543.02|540.62|543.02|540.62|542.84|540.44|0
1627571110000|2021-07-29 15:05:10|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627571120000|2021-07-29 15:05:20|542.65|540.25|542.56|540.16|542.65|540.25|542.56|540.16|0
1627571130000|2021-07-29 15:05:30|542.65|540.25|542.1|539.7|542.65|540.25|541.92|539.52|0
1627571140000|2021-07-29 15:05:40|541.92|539.52|541.92|539.52|542.1|539.7|541.92|539.52|0
1627571150000|2021-07-29 15:05:50|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1627571160000|2021-07-29 15:06:00|541.73|539.33|541.73|539.33|542.1|539.7|541.73|539.33|0
1627571170000|2021-07-29 15:06:10|541.55|539.15|541.55|539.15|541.73|539.33|541.55|539.15|0
1627571180000|2021-07-29 15:06:20|541.73|539.33|541.73|539.33|542.1|539.7|541.73|539.33|0
1627571200000|2021-07-29 15:06:40|541.64|539.24|541.55|539.15|541.73|539.33|541.55|539.15|0
1627571210000|2021-07-29 15:06:50|541.73|539.33|541.92|539.52|541.92|539.52|541.73|539.33|0
1627571220000|2021-07-29 15:07:00|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1627571230000|2021-07-29 15:07:10|541.55|539.15|541.92|539.52|541.92|539.52|541.55|539.15|0
1627571240000|2021-07-29 15:07:20|542.1|539.7|541.92|539.52|542.1|539.7|541.92|539.52|0
1627571250000|2021-07-29 15:07:30|541.73|539.33|542.1|539.7|542.1|539.7|541.73|539.33|0
1627571260000|2021-07-29 15:07:40|541.92|539.52|542.28|539.88|542.28|539.88|541.92|539.52|0
1627571270000|2021-07-29 15:07:50|542.47|540.07|542.47|540.07|542.47|540.07|542.37|539.97|0
1627571280000|2021-07-29 15:08:00|542.65|540.25|542.47|540.07|542.65|540.25|542.47|540.07|0
1627571290000|2021-07-29 15:08:10|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1627571300000|2021-07-29 15:08:20|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627571310000|2021-07-29 15:08:30|542.65|540.25|542.65|540.25|542.65|540.25|542.65|540.25|0
1627571320000|2021-07-29 15:08:40|542.47|540.07|542.65|540.25|542.65|540.25|542.47|540.07|0
1627571330000|2021-07-29 15:08:50|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627571340000|2021-07-29 15:09:00|543.02|540.62|543.02|540.62|543.02|540.62|543.02|540.62|0
1627571350000|2021-07-29 15:09:10|542.84|540.44|542.56|540.16|542.84|540.44|542.56|540.16|0
1627571360000|2021-07-29 15:09:20|542.65|540.25|542.65|540.25|542.65|540.25|542.65|540.25|0
1627571370000|2021-07-29 15:09:30|542.47|540.07|542.28|539.88|542.47|540.07|542.28|539.88|0
1627571380000|2021-07-29 15:09:40|542.47|540.07|542.28|539.88|542.47|540.07|542.28|539.88|0
1627571390000|2021-07-29 15:09:50|542.47|540.07|542.65|540.25|542.65|540.25|542.47|540.07|0
1627571400000|2021-07-29 15:10:00|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1627571410000|2021-07-29 15:10:10|543.02|540.62|542.65|540.25|543.02|540.62|542.65|540.25|0
1627571420000|2021-07-29 15:10:20|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1627571430000|2021-07-29 15:10:30|542.84|540.44|542.47|540.07|542.84|540.44|542.47|540.07|0
1627571440000|2021-07-29 15:10:40|542.28|539.88|542.1|539.7|542.28|539.88|542.1|539.7|0
1627571450000|2021-07-29 15:10:50|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1627571460000|2021-07-29 15:11:00|542.1|539.7|541.92|539.52|542.1|539.7|541.92|539.52|0
1627571470000|2021-07-29 15:11:10|542.1|539.7|542.28|539.88|542.28|539.88|542.1|539.7|0
1627571480000|2021-07-29 15:11:20|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1627571490000|2021-07-29 15:11:30|541.92|539.52|542.1|539.7|542.1|539.7|541.92|539.52|0
1627571500000|2021-07-29 15:11:40|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1627571520000|2021-07-29 15:12:00|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1627571530000|2021-07-29 15:12:10|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1627571540000|2021-07-29 15:12:20|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1627571570000|2021-07-29 15:12:50|541.92|539.52|541.92|539.52|541.92|539.52|541.73|539.33|0
1627571580000|2021-07-29 15:13:00|541.73|539.33|541.92|539.52|541.92|539.52|541.73|539.33|0
1627571590000|2021-07-29 15:13:10|542|539.6|542.1|539.7|542.1|539.7|541.92|539.52|0
1627571600000|2021-07-29 15:13:20|541.92|539.52|541.73|539.33|541.92|539.52|541.73|539.33|0
1627571610000|2021-07-29 15:13:30|541.91|539.51|541.73|539.33|541.91|539.51|541.73|539.33|0
1627571620000|2021-07-29 15:13:40|541.55|539.15|541.36|538.96|541.55|539.15|541.36|538.96|0
1627571630000|2021-07-29 15:13:50|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1627571640000|2021-07-29 15:14:00|541.36|538.96|541.36|538.96|541.36|538.96|541.27|538.87|0
1627571660000|2021-07-29 15:14:20|541.27|538.87|541.18|538.78|541.36|538.96|541.18|538.78|0
1627571670000|2021-07-29 15:14:30|541|538.6|541|538.6|541|538.6|541|538.6|0
1627571680000|2021-07-29 15:14:40|541.18|538.78|541|538.6|541.18|538.78|541|538.6|0
1627571700000|2021-07-29 15:15:00|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1627571710000|2021-07-29 15:15:10|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1627571720000|2021-07-29 15:15:20|541.18|538.78|541.18|538.78|541.36|538.96|541.18|538.78|0
1627571730000|2021-07-29 15:15:30|541.36|538.96|541.36|538.96|541.36|538.96|541.36|538.96|0
1627571750000|2021-07-29 15:15:50|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1627571780000|2021-07-29 15:16:20|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627571790000|2021-07-29 15:16:30|541|538.6|540.81|538.41|541|538.6|540.81|538.41|0
1627571800000|2021-07-29 15:16:40|541|538.6|540.81|538.41|541|538.6|540.81|538.41|0
1627571810000|2021-07-29 15:16:50|541|538.6|541|538.6|541|538.6|541|538.6|0
1627571820000|2021-07-29 15:17:00|541.18|538.78|541.18|538.78|541.18|538.78|541|538.6|0
1627571830000|2021-07-29 15:17:10|541|538.6|540.99|538.59|541|538.6|540.99|538.59|0
1627571840000|2021-07-29 15:17:20|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627571850000|2021-07-29 15:17:30|541.08|538.68|541.18|538.78|541.18|538.78|541.08|538.68|0
1627571860000|2021-07-29 15:17:40|541.36|538.96|540.99|538.59|541.36|538.96|540.99|538.59|0
1627571870000|2021-07-29 15:17:50|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627571880000|2021-07-29 15:18:00|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627571890000|2021-07-29 15:18:10|540.81|538.41|540.99|538.59|540.99|538.59|540.81|538.41|0
1627571910000|2021-07-29 15:18:30|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627571920000|2021-07-29 15:18:40|540.08|537.68|540.44|538.04|540.44|538.04|540.08|537.68|0
1627571930000|2021-07-29 15:18:50|540.63|538.23|540.26|537.86|540.63|538.23|540.26|537.86|0
1627571940000|2021-07-29 15:19:00|540.44|538.04|540.63|538.23|540.63|538.23|540.44|538.04|0
1627571950000|2021-07-29 15:19:10|540.44|538.04|540.81|538.41|540.81|538.41|540.44|538.04|0
1627571960000|2021-07-29 15:19:20|540.63|538.23|540.63|538.23|540.63|538.23|540.44|538.04|0
1627571970000|2021-07-29 15:19:30|540.81|538.41|540.99|538.59|540.99|538.59|540.63|538.23|0
1627571980000|2021-07-29 15:19:40|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627571990000|2021-07-29 15:19:50|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627572000000|2021-07-29 15:20:00|540.81|538.41|540.44|538.04|540.81|538.41|540.44|538.04|0
1627572010000|2021-07-29 15:20:10|540.26|537.86|540.26|537.86|540.26|537.86|540.08|537.68|0
1627572020000|2021-07-29 15:20:20|540.44|538.04|540.26|537.86|540.44|538.04|540.26|537.86|0
1627572030000|2021-07-29 15:20:30|540.44|538.04|540.63|538.23|540.63|538.23|540.44|538.04|0
1627572040000|2021-07-29 15:20:40|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1627572060000|2021-07-29 15:21:00|540.26|537.86|540.26|537.86|540.44|538.04|540.26|537.86|0
1627572070000|2021-07-29 15:21:10|540.08|537.68|539.89|537.49|540.08|537.68|539.89|537.49|0
1627572080000|2021-07-29 15:21:20|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1627572090000|2021-07-29 15:21:30|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1627572100000|2021-07-29 15:21:40|539.98|537.58|540.35|537.95|540.35|537.95|539.98|537.58|0
1627572110000|2021-07-29 15:21:50|540.44|538.04|540.26|537.86|540.44|538.04|540.26|537.86|0
1627572120000|2021-07-29 15:22:00|540.44|538.04|540.08|537.68|540.44|538.04|540.08|537.68|0
1627572130000|2021-07-29 15:22:10|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1627572160000|2021-07-29 15:22:40|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1627572170000|2021-07-29 15:22:50|540.26|537.86|540.07|537.67|540.26|537.86|540.07|537.67|0
1627572180000|2021-07-29 15:23:00|540.26|537.86|540.26|537.86|540.26|537.86|540.07|537.67|0
1627572190000|2021-07-29 15:23:10|540.44|538.04|540.26|537.86|540.44|538.04|540.26|537.86|0
1627572200000|2021-07-29 15:23:20|540.44|538.04|540.44|538.04|540.44|538.04|540.26|537.86|0
1627572220000|2021-07-29 15:23:40|540.35|537.95|540.44|538.04|540.44|538.04|540.35|537.95|0
1627572230000|2021-07-29 15:23:50|540.26|537.86|540.44|538.04|540.44|538.04|540.26|537.86|0
1627572240000|2021-07-29 15:24:00|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627572260000|2021-07-29 15:24:20|540.62|538.22|540.81|538.41|540.81|538.41|540.62|538.22|0
1627572270000|2021-07-29 15:24:30|540.9|538.5|540.99|538.59|540.99|538.59|540.81|538.41|0
1627572290000|2021-07-29 15:24:50|540.81|538.41|540.99|538.59|540.99|538.59|540.81|538.41|0
1627572310000|2021-07-29 15:25:10|541.18|538.78|540.9|538.5|541.18|538.78|540.9|538.5|0
1627572320000|2021-07-29 15:25:20|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1627572330000|2021-07-29 15:25:30|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1627572340000|2021-07-29 15:25:40|540.71|538.31|540.44|538.04|540.71|538.31|540.44|538.04|0
1627572350000|2021-07-29 15:25:50|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1627572360000|2021-07-29 15:26:00|540.44|538.04|540.07|537.67|540.44|538.04|540.07|537.67|0
1627572370000|2021-07-29 15:26:10|539.98|537.58|539.89|537.49|539.98|537.58|539.89|537.49|0
1627572390000|2021-07-29 15:26:30|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1627572400000|2021-07-29 15:26:40|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1627572410000|2021-07-29 15:26:50|539.71|537.31|539.71|537.31|539.89|537.49|539.71|537.31|0
1627572420000|2021-07-29 15:27:00|539.52|537.12|539.52|537.12|539.52|537.12|539.34|536.94|0
1627572430000|2021-07-29 15:27:10|539.34|536.94|539.34|536.94|539.52|537.12|539.34|536.94|0
1627572440000|2021-07-29 15:27:20|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1627572450000|2021-07-29 15:27:30|539.71|537.31|540.72|538.32|540.72|538.32|539.71|537.31|0
1627572470000|2021-07-29 15:27:50|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1627572480000|2021-07-29 15:28:00|540.72|538.32|540.91|538.51|540.91|538.51|540.72|538.32|0
1627572490000|2021-07-29 15:28:10|540.81|538.41|540.91|538.51|540.91|538.51|540.81|538.41|0
1627572500000|2021-07-29 15:28:20|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1627572510000|2021-07-29 15:28:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1627572520000|2021-07-29 15:28:40|540.36|537.96|540.17|537.77|540.36|537.96|540.17|537.77|0
1627572530000|2021-07-29 15:28:50|540.36|537.96|540.54|538.14|540.54|538.14|540.36|537.96|0
1627572540000|2021-07-29 15:29:00|540.72|538.32|540.54|538.14|540.72|538.32|540.54|538.14|0
1627572550000|2021-07-29 15:29:10|540.72|538.32|540.54|538.14|540.72|538.32|540.54|538.14|0
1627572560000|2021-07-29 15:29:20|540.35|537.95|540.35|537.95|540.44|538.04|540.35|537.95|0
1627572570000|2021-07-29 15:29:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1627572580000|2021-07-29 15:29:40|540.35|537.95|540.54|538.14|540.54|538.14|540.35|537.95|0
1627572590000|2021-07-29 15:29:50|540.44|538.04|540.35|537.95|540.44|538.04|540.35|537.95|0
1627572600000|2021-07-29 15:30:00|540.72|538.32|540.9|538.5|540.9|538.5|540.72|538.32|0
1627572610000|2021-07-29 15:30:10|540.72|538.32|540.72|538.32|540.9|538.5|540.72|538.32|0
1627572620000|2021-07-29 15:30:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627572630000|2021-07-29 15:30:30|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1627572640000|2021-07-29 15:30:40|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1627572660000|2021-07-29 15:31:00|541.09|538.69|541.09|538.69|541.27|538.87|541.09|538.69|0
1627572680000|2021-07-29 15:31:20|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1627572690000|2021-07-29 15:31:30|540.9|538.5|540.9|538.5|540.9|538.5|540.54|538.14|0
1627572710000|2021-07-29 15:31:50|541.09|538.69|541.27|538.87|541.27|538.87|541.09|538.69|0
1627572720000|2021-07-29 15:32:00|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1627572730000|2021-07-29 15:32:10|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1627572750000|2021-07-29 15:32:30|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1627572760000|2021-07-29 15:32:40|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1627572770000|2021-07-29 15:32:50|540.9|538.5|540.9|538.5|540.9|538.5|540.72|538.32|0
1627572790000|2021-07-29 15:33:10|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1627572800000|2021-07-29 15:33:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627572820000|2021-07-29 15:33:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1627572830000|2021-07-29 15:33:50|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627572840000|2021-07-29 15:34:00|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1627572850000|2021-07-29 15:34:10|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1627572860000|2021-07-29 15:34:20|541.27|538.87|541.27|538.87|541.45|539.05|541.27|538.87|0
1627572870000|2021-07-29 15:34:30|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627572880000|2021-07-29 15:34:40|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1627572890000|2021-07-29 15:34:50|541.27|538.87|541.09|538.69|541.27|538.87|541.09|538.69|0
1627572900000|2021-07-29 15:35:00|540.9|538.5|540.9|538.5|540.9|538.5|540.72|538.32|0
1627572910000|2021-07-29 15:35:10|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1627572920000|2021-07-29 15:35:20|540.9|538.5|541.27|538.87|541.27|538.87|540.9|538.5|0
1627572930000|2021-07-29 15:35:30|541.09|538.69|541.09|538.69|541.09|538.69|540.9|538.5|0
1627572940000|2021-07-29 15:35:40|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1627572950000|2021-07-29 15:35:50|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1627572960000|2021-07-29 15:36:00|541.45|539.05|541.64|539.24|541.64|539.24|541.45|539.05|0
1627572970000|2021-07-29 15:36:10|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627572980000|2021-07-29 15:36:20|541.64|539.24|541.45|539.05|541.64|539.24|541.45|539.05|0
1627572990000|2021-07-29 15:36:30|541.27|538.87|541.27|538.87|541.45|539.05|541.27|538.87|0
1627573000000|2021-07-29 15:36:40|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627573010000|2021-07-29 15:36:50|541.27|538.87|541.09|538.69|541.27|538.87|541.09|538.69|0
1627573020000|2021-07-29 15:37:00|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627573030000|2021-07-29 15:37:10|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1627573040000|2021-07-29 15:37:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627573050000|2021-07-29 15:37:30|540.72|538.32|540.9|538.5|540.9|538.5|540.72|538.32|0
1627573060000|2021-07-29 15:37:40|540.72|538.32|541.08|538.68|541.08|538.68|540.72|538.32|0
1627573070000|2021-07-29 15:37:50|540.9|538.5|540.9|538.5|541.08|538.68|540.9|538.5|0
1627573080000|2021-07-29 15:38:00|541.08|538.68|540.9|538.5|541.08|538.68|540.9|538.5|0
1627573090000|2021-07-29 15:38:10|540.81|538.41|540.9|538.5|540.9|538.5|540.81|538.41|0
1627573100000|2021-07-29 15:38:20|540.99|538.59|541.27|538.87|541.27|538.87|540.99|538.59|0
1627573120000|2021-07-29 15:38:40|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1627573130000|2021-07-29 15:38:50|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627573150000|2021-07-29 15:39:10|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1627573170000|2021-07-29 15:39:30|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573180000|2021-07-29 15:39:40|541.82|539.42|542|539.6|542|539.6|541.82|539.42|0
1627573190000|2021-07-29 15:39:50|541.82|539.42|541.63|539.23|541.82|539.42|541.63|539.23|0
1627573200000|2021-07-29 15:40:00|541.45|539.05|541.63|539.23|541.63|539.23|541.45|539.05|0
1627573210000|2021-07-29 15:40:10|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627573220000|2021-07-29 15:40:20|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573230000|2021-07-29 15:40:30|541.72|539.32|541.45|539.05|541.72|539.32|541.45|539.05|0
1627573240000|2021-07-29 15:40:40|541.63|539.23|541.54|539.14|541.63|539.23|541.54|539.14|0
1627573250000|2021-07-29 15:40:50|541.63|539.23|541.82|539.42|541.82|539.42|541.63|539.23|0
1627573260000|2021-07-29 15:41:00|541.63|539.23|541.82|539.42|541.82|539.42|541.63|539.23|0
1627573270000|2021-07-29 15:41:10|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573280000|2021-07-29 15:41:20|541.45|539.05|541.35|538.95|541.45|539.05|541.35|538.95|0
1627573290000|2021-07-29 15:41:30|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1627573300000|2021-07-29 15:41:40|541.45|539.05|541.82|539.42|541.82|539.42|541.45|539.05|0
1627573320000|2021-07-29 15:42:00|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573330000|2021-07-29 15:42:10|541.72|539.32|541.63|539.23|541.82|539.42|541.63|539.23|0
1627573340000|2021-07-29 15:42:20|541.45|539.05|541.82|539.42|541.82|539.42|541.45|539.05|0
1627573350000|2021-07-29 15:42:30|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573360000|2021-07-29 15:42:40|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1627573370000|2021-07-29 15:42:50|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1627573380000|2021-07-29 15:43:00|541.54|539.14|541.63|539.23|541.63|539.23|541.54|539.14|0
1627573410000|2021-07-29 15:43:30|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627573420000|2021-07-29 15:43:40|541.63|539.23|542|539.6|542|539.6|541.63|539.23|0
1627573430000|2021-07-29 15:43:50|542.09|539.69|542|539.6|542.09|539.69|542|539.6|0
1627573440000|2021-07-29 15:44:00|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1627573450000|2021-07-29 15:44:10|542.37|539.97|542.37|539.97|542.37|539.97|542.18|539.78|0
1627573460000|2021-07-29 15:44:20|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1627573470000|2021-07-29 15:44:30|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1627573480000|2021-07-29 15:44:40|542.55|540.15|542.37|539.97|542.55|540.15|542.37|539.97|0
1627573490000|2021-07-29 15:44:50|542.55|540.15|542.37|539.97|542.55|540.15|542.37|539.97|0
1627573500000|2021-07-29 15:45:00|542.18|539.78|542.37|539.97|542.37|539.97|542.18|539.78|0
1627573520000|2021-07-29 15:45:20|542.18|539.78|542.37|539.97|542.37|539.97|542.18|539.78|0
1627573530000|2021-07-29 15:45:30|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1627573550000|2021-07-29 15:45:50|542.27|539.87|542.27|539.87|542.27|539.87|542.18|539.78|0
1627573560000|2021-07-29 15:46:00|542.18|539.78|542.37|539.97|542.37|539.97|542.18|539.78|0
1627573600000|2021-07-29 15:46:40|542.55|540.15|542.55|540.15|542.55|540.15|542.45|540.05|0
1627573640000|2021-07-29 15:47:20|542.64|540.24|542.73|540.33|542.73|540.33|542.64|540.24|0
1627573660000|2021-07-29 15:47:40|542.64|540.24|542.64|540.24|542.64|540.24|542.64|540.24|0
1627573670000|2021-07-29 15:47:50|542.73|540.33|542.55|540.15|542.73|540.33|542.55|540.15|0
1627573690000|2021-07-29 15:48:10|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1627573700000|2021-07-29 15:48:20|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1627573730000|2021-07-29 15:48:50|542.64|540.24|542.73|540.33|542.73|540.33|542.64|540.24|0
1627573740000|2021-07-29 15:49:00|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1627573760000|2021-07-29 15:49:20|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1627573770000|2021-07-29 15:49:30|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1627573790000|2021-07-29 15:49:50|542|539.6|542.18|539.78|542.18|539.78|542|539.6|0
1627573800000|2021-07-29 15:50:00|542.09|539.69|542|539.6|542.09|539.69|542|539.6|0
1627573810000|2021-07-29 15:50:10|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1627573830000|2021-07-29 15:50:30|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1627573840000|2021-07-29 15:50:40|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1627573860000|2021-07-29 15:51:00|542.36|539.96|542.18|539.78|542.36|539.96|542.18|539.78|0
1627573870000|2021-07-29 15:51:10|542|539.6|541.63|539.23|542|539.6|541.63|539.23|0
1627573880000|2021-07-29 15:51:20|541.72|539.32|541.63|539.23|541.81|539.41|541.63|539.23|0
1627573890000|2021-07-29 15:51:30|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627573900000|2021-07-29 15:51:40|541.63|539.23|541.72|539.32|541.72|539.32|541.63|539.23|0
1627573910000|2021-07-29 15:51:50|541.81|539.41|541.63|539.23|541.81|539.41|541.63|539.23|0
1627573920000|2021-07-29 15:52:00|541.45|539.05|541.26|538.86|541.45|539.05|541.26|538.86|0
1627573930000|2021-07-29 15:52:10|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1627573940000|2021-07-29 15:52:20|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1627573950000|2021-07-29 15:52:30|541.08|538.68|541.26|538.86|541.45|539.05|541.08|538.68|0
1627573960000|2021-07-29 15:52:40|541.45|539.05|541.26|538.86|541.45|539.05|541.26|538.86|0
1627573970000|2021-07-29 15:52:50|541.08|538.68|541.35|538.95|541.45|539.05|541.08|538.68|0
1627573980000|2021-07-29 15:53:00|541.45|539.05|541.26|538.86|541.45|539.05|541.26|538.86|0
1627573990000|2021-07-29 15:53:10|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1627574000000|2021-07-29 15:53:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627574010000|2021-07-29 15:53:30|540.71|538.31|540.9|538.5|540.9|538.5|540.71|538.31|0
1627574020000|2021-07-29 15:53:40|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1627574030000|2021-07-29 15:53:50|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1627574040000|2021-07-29 15:54:00|541.08|538.68|540.71|538.31|541.08|538.68|540.71|538.31|0
1627574050000|2021-07-29 15:54:10|540.8|538.4|540.9|538.5|540.9|538.5|540.71|538.31|0
1627574060000|2021-07-29 15:54:20|540.71|538.31|540.8|538.4|540.8|538.4|540.71|538.31|0
1627574070000|2021-07-29 15:54:30|540.9|538.5|540.9|538.5|540.9|538.5|540.71|538.31|0
1627574080000|2021-07-29 15:54:40|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1627574090000|2021-07-29 15:54:50|540.98|538.58|540.71|538.31|540.98|538.58|540.71|538.31|0
1627574100000|2021-07-29 15:55:00|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1627574110000|2021-07-29 15:55:10|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1627574120000|2021-07-29 15:55:20|540.53|538.13|540.34|537.94|540.53|538.13|540.34|537.94|0
1627574140000|2021-07-29 15:55:40|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1627574150000|2021-07-29 15:55:50|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1627574170000|2021-07-29 15:56:10|540.34|537.94|540.53|538.13|540.53|538.13|540.34|537.94|0
1627574180000|2021-07-29 15:56:20|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1627574190000|2021-07-29 15:56:30|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1627574200000|2021-07-29 15:56:40|540.34|537.94|540.16|537.76|540.34|537.94|540.16|537.76|0
1627574210000|2021-07-29 15:56:50|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1627574220000|2021-07-29 15:57:00|540.53|538.13|540.34|537.94|540.53|538.13|540.34|537.94|0
1627574230000|2021-07-29 15:57:10|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1627574240000|2021-07-29 15:57:20|540.71|538.31|540.71|538.31|540.89|538.49|540.71|538.31|0
1627574250000|2021-07-29 15:57:30|540.8|538.4|540.89|538.49|540.89|538.49|540.8|538.4|0
1627574270000|2021-07-29 15:57:50|541.08|538.68|541.08|538.68|541.08|538.68|540.89|538.49|0
1627574280000|2021-07-29 15:58:00|540.89|538.49|540.89|538.49|540.89|538.49|540.71|538.31|0
1627574290000|2021-07-29 15:58:10|541.08|538.68|541.08|538.68|541.26|538.86|541.08|538.68|0
1627574300000|2021-07-29 15:58:20|541.26|538.86|541.26|538.86|541.35|538.95|541.26|538.86|0
1627574310000|2021-07-29 15:58:30|541.44|539.04|541.26|538.86|541.44|539.04|541.26|538.86|0
1627574320000|2021-07-29 15:58:40|541.44|539.04|541.26|538.86|541.44|539.04|541.26|538.86|0
1627574340000|2021-07-29 15:59:00|541.44|539.04|541.26|538.86|541.44|539.04|541.26|538.86|0
1627574370000|2021-07-29 15:59:30|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1627574380000|2021-07-29 15:59:40|540.89|538.49|540.89|538.49|541.08|538.68|540.89|538.49|0
1627574390000|2021-07-29 15:59:50|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1627574430000|2021-07-29 16:00:30|540.89|538.49|540.71|538.31|540.89|538.49|540.71|538.31|0
1627574440000|2021-07-29 16:00:40|540.89|538.49|540.89|538.49|540.89|538.49|540.71|538.31|0
1627574450000|2021-07-29 16:00:50|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1627574460000|2021-07-29 16:01:00|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1627574480000|2021-07-29 16:01:20|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1627574490000|2021-07-29 16:01:30|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1627574500000|2021-07-29 16:01:40|540.98|538.58|541.08|538.68|541.08|538.68|540.98|538.58|0
1627574510000|2021-07-29 16:01:50|541.16|538.76|541.44|539.04|541.44|539.04|541.16|538.76|0
1627574520000|2021-07-29 16:02:00|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1627574530000|2021-07-29 16:02:10|541.44|539.04|541.08|538.68|541.44|539.04|541.08|538.68|0
1627574540000|2021-07-29 16:02:20|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1627574550000|2021-07-29 16:02:30|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1627574560000|2021-07-29 16:02:40|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1627574570000|2021-07-29 16:02:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1627574600000|2021-07-29 16:03:20|541.26|538.86|541.07|538.67|541.26|538.86|541.07|538.67|0
1627574620000|2021-07-29 16:03:40|541.26|538.86|541.26|538.86|541.26|538.86|541.07|538.67|0
1627574630000|2021-07-29 16:03:50|541.07|538.67|541.26|538.86|541.26|538.86|541.07|538.67|0
1627574640000|2021-07-29 16:04:00|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1627574650000|2021-07-29 16:04:10|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1627574660000|2021-07-29 16:04:20|541.44|539.04|541.44|539.04|541.44|539.04|541.44|539.04|0
1627574680000|2021-07-29 16:04:40|541.62|539.22|541.44|539.04|541.62|539.22|541.44|539.04|0
1627574690000|2021-07-29 16:04:50|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1627574700000|2021-07-29 16:05:00|541.44|539.04|541.81|539.41|541.81|539.41|541.44|539.04|0
1627574710000|2021-07-29 16:05:10|541.99|539.59|541.81|539.41|541.99|539.59|541.81|539.41|0
1627574720000|2021-07-29 16:05:20|541.62|539.22|541.81|539.41|541.81|539.41|541.62|539.22|0
1627574750000|2021-07-29 16:05:50|541.62|539.22|541.81|539.41|541.81|539.41|541.62|539.22|0
1627574760000|2021-07-29 16:06:00|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1627574770000|2021-07-29 16:06:10|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627574780000|2021-07-29 16:06:20|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1627574790000|2021-07-29 16:06:30|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1627574810000|2021-07-29 16:06:50|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1627574820000|2021-07-29 16:07:00|542.17|539.77|542.17|539.77|542.26|539.86|542.17|539.77|0
1627574830000|2021-07-29 16:07:10|542.36|539.96|542.17|539.77|542.36|539.96|542.17|539.77|0
1627574860000|2021-07-29 16:07:40|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1627574870000|2021-07-29 16:07:50|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627574900000|2021-07-29 16:08:20|541.62|539.22|541.81|539.41|541.81|539.41|541.62|539.22|0
1627574910000|2021-07-29 16:08:30|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1627574920000|2021-07-29 16:08:40|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627574950000|2021-07-29 16:09:10|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1627574960000|2021-07-29 16:09:20|541.71|539.31|541.62|539.22|541.71|539.31|541.62|539.22|0
1627574970000|2021-07-29 16:09:30|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627574980000|2021-07-29 16:09:40|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1627575000000|2021-07-29 16:10:00|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1627575010000|2021-07-29 16:10:10|541.99|539.59|541.81|539.41|541.99|539.59|541.81|539.41|0
1627575020000|2021-07-29 16:10:20|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1627575030000|2021-07-29 16:10:30|541.81|539.41|541.99|539.59|541.99|539.59|541.81|539.41|0
1627575060000|2021-07-29 16:11:00|542.08|539.68|542.54|540.14|542.54|540.14|542.08|539.68|0
1627575130000|2021-07-29 16:12:10|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1627575140000|2021-07-29 16:12:20|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1627575150000|2021-07-29 16:12:30|542.63|540.23|542.63|540.23|542.63|540.23|542.63|540.23|0
1627575160000|2021-07-29 16:12:40|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1627575170000|2021-07-29 16:12:50|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1627575180000|2021-07-29 16:13:00|542.91|540.51|542.72|540.32|542.91|540.51|542.72|540.32|0
1627575210000|2021-07-29 16:13:30|542.91|540.51|542.72|540.32|542.91|540.51|542.72|540.32|0
1627575220000|2021-07-29 16:13:40|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1627575240000|2021-07-29 16:14:00|543.09|540.69|542.91|540.51|543.09|540.69|542.91|540.51|0
1627575250000|2021-07-29 16:14:10|543.09|540.69|543.27|540.87|543.27|540.87|542.91|540.51|0
1627575260000|2021-07-29 16:14:20|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1627575270000|2021-07-29 16:14:30|543.27|540.87|543.27|540.87|543.27|540.87|543.27|540.87|0
1627575320000|2021-07-29 16:15:20|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1627575330000|2021-07-29 16:15:30|543.27|540.87|543.27|540.87|543.46|541.06|543.27|540.87|0
1627575380000|2021-07-29 16:16:20|543.46|541.06|543.27|540.87|543.46|541.06|543.27|540.87|0
1627575390000|2021-07-29 16:16:30|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1627575410000|2021-07-29 16:16:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1627575420000|2021-07-29 16:17:00|543.46|541.06|543.27|540.87|543.46|541.06|543.27|540.87|0
1627575430000|2021-07-29 16:17:10|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1627575440000|2021-07-29 16:17:20|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1627575450000|2021-07-29 16:17:30|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1627575460000|2021-07-29 16:17:40|543.46|541.06|543.64|541.24|543.64|541.24|543.46|541.06|0
1627575480000|2021-07-29 16:18:00|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627575520000|2021-07-29 16:18:40|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1627575540000|2021-07-29 16:19:00|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1627575550000|2021-07-29 16:19:10|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1627575580000|2021-07-29 16:19:40|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575590000|2021-07-29 16:19:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1627575610000|2021-07-29 16:20:10|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575650000|2021-07-29 16:20:50|544.28|541.88|544.37|541.97|544.37|541.97|544.28|541.88|0
1627575660000|2021-07-29 16:21:00|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575670000|2021-07-29 16:21:10|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1627575710000|2021-07-29 16:21:50|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575720000|2021-07-29 16:22:00|544.37|541.97|544.19|541.79|544.37|541.97|544.19|541.79|0
1627575730000|2021-07-29 16:22:10|544|541.6|544|541.6|544|541.6|544|541.6|0
1627575740000|2021-07-29 16:22:20|544.19|541.79|543.82|541.42|544.19|541.79|543.82|541.42|0
1627575750000|2021-07-29 16:22:30|543.91|541.51|544.19|541.79|544.19|541.79|543.91|541.51|0
1627575760000|2021-07-29 16:22:40|544|541.6|544.19|541.79|544.19|541.79|544|541.6|0
1627575770000|2021-07-29 16:22:50|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1627575780000|2021-07-29 16:23:00|544.19|541.79|544|541.6|544.19|541.79|544|541.6|0
1627575810000|2021-07-29 16:23:30|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627575820000|2021-07-29 16:23:40|544|541.6|544|541.6|544|541.6|544|541.6|0
1627575830000|2021-07-29 16:23:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627575840000|2021-07-29 16:24:00|543.64|541.24|543.82|541.42|543.82|541.42|543.64|541.24|0
1627575860000|2021-07-29 16:24:20|544|541.6|544|541.6|544|541.6|544|541.6|0
1627575870000|2021-07-29 16:24:30|544.19|541.79|544|541.6|544.19|541.79|544|541.6|0
1627575880000|2021-07-29 16:24:40|544.09|541.69|544.09|541.69|544.09|541.69|544|541.6|0
1627575890000|2021-07-29 16:24:50|544|541.6|544|541.6|544|541.6|544|541.6|0
1627575900000|2021-07-29 16:25:00|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575950000|2021-07-29 16:25:50|544|541.6|544|541.6|544|541.6|544|541.6|0
1627575960000|2021-07-29 16:26:00|544.19|541.79|544|541.6|544.19|541.79|544|541.6|0
1627575970000|2021-07-29 16:26:10|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627575980000|2021-07-29 16:26:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1627575990000|2021-07-29 16:26:30|544.55|542.15|544.64|542.24|544.64|542.24|544.55|542.15|0
1627576000000|2021-07-29 16:26:40|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1627576010000|2021-07-29 16:26:50|544.55|542.15|544.19|541.79|544.55|542.15|544.19|541.79|0
1627576020000|2021-07-29 16:27:00|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576030000|2021-07-29 16:27:10|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627576040000|2021-07-29 16:27:20|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1627576050000|2021-07-29 16:27:30|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1627576060000|2021-07-29 16:27:40|543.64|541.24|543.72|541.32|543.72|541.32|543.64|541.24|0
1627576070000|2021-07-29 16:27:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1627576090000|2021-07-29 16:28:10|543.54|541.14|543.54|541.14|543.54|541.14|543.54|541.14|0
1627576100000|2021-07-29 16:28:20|543.64|541.24|543.45|541.05|543.64|541.24|543.45|541.05|0
1627576110000|2021-07-29 16:28:30|543.64|541.24|543.45|541.05|543.64|541.24|543.45|541.05|0
1627576120000|2021-07-29 16:28:40|543.64|541.24|543.45|541.05|543.64|541.24|543.45|541.05|0
1627576140000|2021-07-29 16:29:00|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1627576180000|2021-07-29 16:29:40|543.45|541.05|543.63|541.23|543.63|541.23|543.45|541.05|0
1627576200000|2021-07-29 16:30:00|543.82|541.42|543.63|541.23|543.82|541.42|543.63|541.23|0
1627576230000|2021-07-29 16:30:30|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1627576240000|2021-07-29 16:30:40|543.63|541.23|543.54|541.14|543.63|541.23|543.45|541.05|0
1627576250000|2021-07-29 16:30:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1627576260000|2021-07-29 16:31:00|543.82|541.42|543.82|541.42|544|541.6|543.82|541.42|0
1627576270000|2021-07-29 16:31:10|544|541.6|544.19|541.79|544.19|541.79|544|541.6|0
1627576280000|2021-07-29 16:31:20|544|541.6|544|541.6|544.19|541.79|544|541.6|0
1627576290000|2021-07-29 16:31:30|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1627576300000|2021-07-29 16:31:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1627576320000|2021-07-29 16:32:00|544.19|541.79|544.18|541.78|544.19|541.79|544|541.6|0
1627576330000|2021-07-29 16:32:10|544|541.6|543.82|541.42|544|541.6|543.82|541.42|0
1627576340000|2021-07-29 16:32:20|543.63|541.23|543.63|541.23|543.82|541.42|543.63|541.23|0
1627576350000|2021-07-29 16:32:30|543.72|541.32|543.82|541.42|543.82|541.42|543.63|541.23|0
1627576360000|2021-07-29 16:32:40|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1627576370000|2021-07-29 16:32:50|543.82|541.42|543.63|541.23|543.82|541.42|543.63|541.23|0
1627576390000|2021-07-29 16:33:10|543.82|541.42|544|541.6|544|541.6|543.82|541.42|0
1627576410000|2021-07-29 16:33:30|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627576420000|2021-07-29 16:33:40|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576430000|2021-07-29 16:33:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1627576460000|2021-07-29 16:34:20|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1627576500000|2021-07-29 16:35:00|543.82|541.42|543.82|541.42|543.82|541.42|543.72|541.32|0
1627576520000|2021-07-29 16:35:20|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576530000|2021-07-29 16:35:30|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1627576540000|2021-07-29 16:35:40|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576550000|2021-07-29 16:35:50|543.9|541.5|544|541.6|544|541.6|543.9|541.5|0
1627576560000|2021-07-29 16:36:00|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1627576570000|2021-07-29 16:36:10|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576580000|2021-07-29 16:36:20|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1627576590000|2021-07-29 16:36:30|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1627576610000|2021-07-29 16:36:50|543.82|541.42|543.82|541.42|543.82|541.42|543.63|541.23|0
1627576620000|2021-07-29 16:37:00|543.63|541.23|543.82|541.42|543.82|541.42|543.63|541.23|0
1627576640000|2021-07-29 16:37:20|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576650000|2021-07-29 16:37:30|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1627576660000|2021-07-29 16:37:40|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576670000|2021-07-29 16:37:50|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1627576720000|2021-07-29 16:38:40|544|541.6|544|541.6|544|541.6|543.81|541.41|0
1627576730000|2021-07-29 16:38:50|543.81|541.41|544|541.6|544|541.6|543.81|541.41|0
1627576740000|2021-07-29 16:39:00|543.81|541.41|543.81|541.41|543.81|541.41|543.72|541.32|0
1627576760000|2021-07-29 16:39:20|544|541.6|544|541.6|544|541.6|544|541.6|0
1627576770000|2021-07-29 16:39:30|543.81|541.41|543.81|541.41|544|541.6|543.81|541.41|0
1627576790000|2021-07-29 16:39:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1627576800000|2021-07-29 16:40:00|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1627576810000|2021-07-29 16:40:10|543.63|541.23|543.45|541.05|543.63|541.23|543.45|541.05|0
1627576820000|2021-07-29 16:40:20|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1627576860000|2021-07-29 16:41:00|543.08|540.68|543.08|540.68|543.26|540.86|543.08|540.68|0
1627576870000|2021-07-29 16:41:10|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1627576890000|2021-07-29 16:41:30|543.08|540.68|543.08|540.68|543.08|540.68|543.08|540.68|0
1627576930000|2021-07-29 16:42:10|543.26|540.86|543.08|540.68|543.26|540.86|543.08|540.68|0
1627576940000|2021-07-29 16:42:20|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1627576960000|2021-07-29 16:42:40|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1627576970000|2021-07-29 16:42:50|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1627576980000|2021-07-29 16:43:00|543.08|540.68|543.08|540.68|543.08|540.68|542.89|540.49|0
1627577000000|2021-07-29 16:43:20|542.89|540.49|542.89|540.49|543.08|540.68|542.89|540.49|0
1627577010000|2021-07-29 16:43:30|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1627577020000|2021-07-29 16:43:40|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1627577030000|2021-07-29 16:43:50|542.34|539.94|542.34|539.94|542.34|539.94|542.34|539.94|0
1627577050000|2021-07-29 16:44:10|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1627577060000|2021-07-29 16:44:20|541.98|539.58|541.98|539.58|541.98|539.58|541.98|539.58|0
1627577070000|2021-07-29 16:44:30|542.16|539.76|541.98|539.58|542.16|539.76|541.98|539.58|0
1627577080000|2021-07-29 16:44:40|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1627577090000|2021-07-29 16:44:50|541.98|539.58|541.98|539.58|541.98|539.58|541.98|539.58|0
1627577100000|2021-07-29 16:45:00|541.79|539.39|542.16|539.76|542.16|539.76|541.79|539.39|0
1627577110000|2021-07-29 16:45:10|541.98|539.58|541.98|539.58|542.16|539.76|541.98|539.58|0
1627577120000|2021-07-29 16:45:20|541.88|539.48|541.79|539.39|541.98|539.58|541.79|539.39|0
1627577130000|2021-07-29 16:45:30|541.7|539.3|541.43|539.03|541.7|539.3|541.43|539.03|0
1627577140000|2021-07-29 16:45:40|541.51|539.11|541.61|539.21|541.61|539.21|541.51|539.11|0
1627577160000|2021-07-29 16:46:00|541.43|539.03|541.43|539.03|541.43|539.03|541.24|538.84|0
1627577170000|2021-07-29 16:46:10|541.61|539.21|541.24|538.84|541.61|539.21|541.24|538.84|0
1627577180000|2021-07-29 16:46:20|541.43|539.03|541.43|539.03|541.43|539.03|541.43|539.03|0
1627577190000|2021-07-29 16:46:30|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1627577210000|2021-07-29 16:46:50|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1627577220000|2021-07-29 16:47:00|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1627577230000|2021-07-29 16:47:10|541.42|539.02|541.24|538.84|541.42|539.02|541.24|538.84|0
1627577250000|2021-07-29 16:47:30|541.42|539.02|541.42|539.02|541.42|539.02|541.42|539.02|0
1627577260000|2021-07-29 16:47:40|541.24|538.84|541.42|539.02|541.42|539.02|541.24|538.84|0
1627577270000|2021-07-29 16:47:50|541.51|539.11|541.42|539.02|541.51|539.11|541.42|539.02|0
1627577280000|2021-07-29 16:48:00|541.61|539.21|541.42|539.02|541.61|539.21|541.42|539.02|0
1627577290000|2021-07-29 16:48:10|541.61|539.21|541.79|539.39|541.79|539.39|541.61|539.21|0
1627577320000|2021-07-29 16:48:40|541.61|539.21|541.79|539.39|541.79|539.39|541.61|539.21|0
1627577330000|2021-07-29 16:48:50|541.61|539.21|541.61|539.21|541.61|539.21|541.61|539.21|0
1627577340000|2021-07-29 16:49:00|541.42|539.02|541.42|539.02|541.61|539.21|541.42|539.02|0
1627577360000|2021-07-29 16:49:20|541.24|538.84|541.24|538.84|541.42|539.02|541.24|538.84|0
1627577370000|2021-07-29 16:49:30|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1627577380000|2021-07-29 16:49:40|541.24|538.84|541.42|539.02|541.42|539.02|541.24|538.84|0
1627577400000|2021-07-29 16:50:00|541.24|538.84|541.42|539.02|541.42|539.02|541.24|538.84|0
1627577410000|2021-07-29 16:50:10|541.61|539.21|541.61|539.21|541.79|539.39|541.61|539.21|0
1627577420000|2021-07-29 16:50:20|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1627577430000|2021-07-29 16:50:30|541.97|539.57|541.88|539.48|541.97|539.57|541.88|539.48|0
1627577440000|2021-07-29 16:50:40|541.97|539.57|541.79|539.39|541.97|539.57|541.79|539.39|0
1627577460000|2021-07-29 16:51:00|541.61|539.21|541.61|539.21|541.79|539.39|541.61|539.21|0
1627577470000|2021-07-29 16:51:10|541.79|539.39|541.61|539.21|541.79|539.39|541.61|539.21|0
1627577480000|2021-07-29 16:51:20|541.79|539.39|541.97|539.57|541.97|539.57|541.79|539.39|0
1627577490000|2021-07-29 16:51:30|541.88|539.48|541.97|539.57|541.97|539.57|541.88|539.48|0
1627577510000|2021-07-29 16:51:50|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1627577530000|2021-07-29 16:52:10|541.97|539.57|542.16|539.76|542.16|539.76|541.97|539.57|0
1627577540000|2021-07-29 16:52:20|541.97|539.57|542.16|539.76|542.16|539.76|541.97|539.57|0
1627577550000|2021-07-29 16:52:30|541.97|539.57|542.06|539.66|542.16|539.76|541.97|539.57|0
1627577560000|2021-07-29 16:52:40|542.16|539.76|541.79|539.39|542.16|539.76|541.79|539.39|0
1627577570000|2021-07-29 16:52:50|541.97|539.57|541.79|539.39|541.97|539.57|541.79|539.39|0
1627577600000|2021-07-29 16:53:20|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1627577610000|2021-07-29 16:53:30|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1627577620000|2021-07-29 16:53:40|542.34|539.94|542.16|539.76|542.34|539.94|542.16|539.76|0
1627577640000|2021-07-29 16:54:00|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1627577650000|2021-07-29 16:54:10|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1627577660000|2021-07-29 16:54:20|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1627577670000|2021-07-29 16:54:30|542.16|539.76|541.97|539.57|542.16|539.76|541.97|539.57|0
1627577700000|2021-07-29 16:55:00|542.16|539.76|541.97|539.57|542.16|539.76|541.97|539.57|0
1627577710000|2021-07-29 16:55:10|542.16|539.76|541.97|539.57|542.16|539.76|541.97|539.57|0
1627577720000|2021-07-29 16:55:20|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1627577730000|2021-07-29 16:55:30|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1627577760000|2021-07-29 16:56:00|542.16|539.76|541.97|539.57|542.16|539.76|541.97|539.57|0
1627577770000|2021-07-29 16:56:10|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1627577790000|2021-07-29 16:56:30|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1627577810000|2021-07-29 16:56:50|541.79|539.39|541.6|539.2|541.79|539.39|541.6|539.2|0
1627577830000|2021-07-29 16:57:10|541.42|539.02|541.42|539.02|541.42|539.02|541.42|539.02|0
1627577840000|2021-07-29 16:57:20|541.33|538.93|541.42|539.02|541.42|539.02|541.24|538.84|0
1627577850000|2021-07-29 16:57:30|541.24|538.84|541.05|538.65|541.24|538.84|541.05|538.65|0
1627577860000|2021-07-29 16:57:40|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1627577880000|2021-07-29 16:58:00|541.05|538.65|541.42|539.02|541.42|539.02|541.05|538.65|0
1627577900000|2021-07-29 16:58:20|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1627577910000|2021-07-29 16:58:30|541.79|539.39|541.6|539.2|541.79|539.39|541.6|539.2|0
1627577920000|2021-07-29 16:58:40|541.79|539.39|541.79|539.39|541.79|539.39|541.6|539.2|0
1627577930000|2021-07-29 16:58:50|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1627577950000|2021-07-29 16:59:10|541.88|539.48|541.97|539.57|541.97|539.57|541.88|539.48|0
1627577960000|2021-07-29 16:59:20|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1627577970000|2021-07-29 16:59:30|541.6|539.2|541.79|539.39|541.79|539.39|541.6|539.2|0
1627577980000|2021-07-29 16:59:40|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1627577990000|2021-07-29 16:59:50|541.79|539.39|541.97|539.57|541.97|539.57|541.79|539.39|0
1627578010000|2021-07-29 17:00:10|541.79|539.39|541.97|539.57|541.97|539.57|541.79|539.39|0
1627578020000|2021-07-29 17:00:20|541.79|539.39|541.97|539.57|541.97|539.57|541.79|539.39|0
1627578040000|2021-07-29 17:00:40|542.15|539.75|542.15|539.75|542.15|539.75|542.15|539.75|0
1627578080000|2021-07-29 17:01:20|542.24|539.84|542.34|539.94|542.34|539.94|542.24|539.84|0
1627578090000|2021-07-29 17:01:30|542.52|540.12|542.52|540.12|542.52|540.12|542.34|539.94|0
1627578120000|2021-07-29 17:02:00|542.34|539.94|542.52|540.12|542.52|540.12|542.34|539.94|0
1627578130000|2021-07-29 17:02:10|542.34|539.94|542.34|539.94|542.34|539.94|542.34|539.94|0
1627578140000|2021-07-29 17:02:20|542.52|540.12|542.34|539.94|542.52|540.12|542.34|539.94|0
1627578150000|2021-07-29 17:02:30|542.52|540.12|542.7|540.3|542.7|540.3|542.52|540.12|0
1627578160000|2021-07-29 17:02:40|542.52|540.12|542.52|540.12|542.52|540.12|542.52|540.12|0
1627578170000|2021-07-29 17:02:50|542.61|540.21|542.52|540.12|542.61|540.21|542.52|540.12|0
1627578180000|2021-07-29 17:03:00|542.34|539.94|542.52|540.12|542.52|540.12|542.34|539.94|0
1627578200000|2021-07-29 17:03:20|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627578210000|2021-07-29 17:03:30|542.79|540.39|542.79|540.39|542.79|540.39|542.79|540.39|0
1627578220000|2021-07-29 17:03:40|542.7|540.3|542.79|540.39|542.79|540.39|542.7|540.3|0
1627578230000|2021-07-29 17:03:50|542.7|540.3|542.89|540.49|542.89|540.49|542.7|540.3|0
1627578240000|2021-07-29 17:04:00|543.07|540.67|543.16|540.76|543.16|540.76|543.07|540.67|0
1627578250000|2021-07-29 17:04:10|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1627578280000|2021-07-29 17:04:40|542.89|540.49|542.89|540.49|542.97|540.57|542.89|540.49|0
1627578290000|2021-07-29 17:04:50|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1627578310000|2021-07-29 17:05:10|543.16|540.76|543.07|540.67|543.16|540.76|543.07|540.67|0
1627578320000|2021-07-29 17:05:20|542.97|540.57|542.89|540.49|542.97|540.57|542.89|540.49|0
1627578330000|2021-07-29 17:05:30|542.7|540.3|542.7|540.3|542.89|540.49|542.7|540.3|0
1627578340000|2021-07-29 17:05:40|542.89|540.49|543.07|540.67|543.07|540.67|542.89|540.49|0
1627578360000|2021-07-29 17:06:00|542.89|540.49|542.89|540.49|543.07|540.67|542.89|540.49|0
1627578380000|2021-07-29 17:06:20|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627578390000|2021-07-29 17:06:30|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1627578400000|2021-07-29 17:06:40|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627578420000|2021-07-29 17:07:00|542.52|540.12|542.7|540.3|542.7|540.3|542.52|540.12|0
1627578430000|2021-07-29 17:07:10|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1627578450000|2021-07-29 17:07:30|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627578480000|2021-07-29 17:08:00|542.89|540.49|543.07|540.67|543.07|540.67|542.89|540.49|0
1627578510000|2021-07-29 17:08:30|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627578520000|2021-07-29 17:08:40|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1627578540000|2021-07-29 17:09:00|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1627578580000|2021-07-29 17:09:40|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1627578600000|2021-07-29 17:10:00|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627578610000|2021-07-29 17:10:10|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1627578620000|2021-07-29 17:10:20|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627578630000|2021-07-29 17:10:30|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1627578640000|2021-07-29 17:10:40|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627578660000|2021-07-29 17:11:00|543.07|540.67|543.25|540.85|543.25|540.85|543.07|540.67|0
1627578670000|2021-07-29 17:11:10|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627578680000|2021-07-29 17:11:20|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627578690000|2021-07-29 17:11:30|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627578710000|2021-07-29 17:11:50|543.25|540.85|543.25|540.85|543.34|540.94|543.25|540.85|0
1627578720000|2021-07-29 17:12:00|543.43|541.03|543.25|540.85|543.43|541.03|543.25|540.85|0
1627578730000|2021-07-29 17:12:10|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627578780000|2021-07-29 17:13:00|543.25|540.85|543.62|541.22|543.62|541.22|543.25|540.85|0
1627578810000|2021-07-29 17:13:30|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627578850000|2021-07-29 17:14:10|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1627578860000|2021-07-29 17:14:20|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627578890000|2021-07-29 17:14:50|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1627578900000|2021-07-29 17:15:00|543.8|541.4|543.98|541.58|543.98|541.58|543.8|541.4|0
1627578910000|2021-07-29 17:15:10|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627578930000|2021-07-29 17:15:30|543.98|541.58|543.8|541.4|543.98|541.58|543.8|541.4|0
1627578940000|2021-07-29 17:15:40|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1627578950000|2021-07-29 17:15:50|544.17|541.77|543.98|541.58|544.17|541.77|543.98|541.58|0
1627578960000|2021-07-29 17:16:00|544.17|541.77|543.98|541.58|544.17|541.77|543.98|541.58|0
1627578970000|2021-07-29 17:16:10|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627578990000|2021-07-29 17:16:30|543.7|541.3|543.7|541.3|543.7|541.3|543.7|541.3|0
1627579000000|2021-07-29 17:16:40|543.62|541.22|543.62|541.22|543.8|541.4|543.62|541.22|0
1627579040000|2021-07-29 17:17:20|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627579050000|2021-07-29 17:17:30|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1627579060000|2021-07-29 17:17:40|543.07|540.67|543.06|540.66|543.07|540.67|543.06|540.66|0
1627579080000|2021-07-29 17:18:00|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627579090000|2021-07-29 17:18:10|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1627579110000|2021-07-29 17:18:30|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1627579120000|2021-07-29 17:18:40|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1627579130000|2021-07-29 17:18:50|542.7|540.3|542.51|540.11|542.7|540.3|542.51|540.11|0
1627579140000|2021-07-29 17:19:00|542.7|540.3|542.51|540.11|542.7|540.3|542.51|540.11|0
1627579150000|2021-07-29 17:19:10|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1627579160000|2021-07-29 17:19:20|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1627579180000|2021-07-29 17:19:40|542.33|539.93|542.51|540.11|542.51|540.11|542.33|539.93|0
1627579190000|2021-07-29 17:19:50|542.42|540.02|542.7|540.3|542.7|540.3|542.42|540.02|0
1627579200000|2021-07-29 17:20:00|542.6|540.2|542.6|540.2|542.7|540.3|542.6|540.2|0
1627579210000|2021-07-29 17:20:10|542.51|540.11|542.7|540.3|542.7|540.3|542.51|540.11|0
1627579220000|2021-07-29 17:20:20|542.6|540.2|542.51|540.11|542.6|540.2|542.51|540.11|0
1627579230000|2021-07-29 17:20:30|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1627579240000|2021-07-29 17:20:40|542.42|540.02|542.51|540.11|542.51|540.11|542.33|539.93|0
1627579250000|2021-07-29 17:20:50|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1627579260000|2021-07-29 17:21:00|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1627579270000|2021-07-29 17:21:10|542.7|540.3|542.88|540.48|542.88|540.48|542.7|540.3|0
1627579280000|2021-07-29 17:21:20|542.7|540.3|542.88|540.48|542.88|540.48|542.7|540.3|0
1627579300000|2021-07-29 17:21:40|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1627579310000|2021-07-29 17:21:50|543.15|540.75|543.25|540.85|543.25|540.85|543.06|540.66|0
1627579320000|2021-07-29 17:22:00|543.06|540.66|543.25|540.85|543.25|540.85|543.06|540.66|0
1627579350000|2021-07-29 17:22:30|543.43|541.03|543.61|541.21|543.61|541.21|543.43|541.03|0
1627579370000|2021-07-29 17:22:50|543.8|541.4|543.8|541.4|543.8|541.4|543.61|541.21|0
1627579390000|2021-07-29 17:23:10|543.61|541.21|543.61|541.21|543.8|541.4|543.61|541.21|0
1627579400000|2021-07-29 17:23:20|543.8|541.4|543.8|541.4|543.8|541.4|543.7|541.3|0
1627579440000|2021-07-29 17:24:00|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627579460000|2021-07-29 17:24:20|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627579490000|2021-07-29 17:24:50|543.7|541.3|543.7|541.3|543.7|541.3|543.7|541.3|0
1627579500000|2021-07-29 17:25:00|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627579520000|2021-07-29 17:25:20|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627579530000|2021-07-29 17:25:30|543.7|541.3|543.98|541.58|543.98|541.58|543.61|541.21|0
1627579540000|2021-07-29 17:25:40|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627579550000|2021-07-29 17:25:50|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627579560000|2021-07-29 17:26:00|543.43|541.03|543.43|541.03|543.43|541.03|543.25|540.85|0
1627579580000|2021-07-29 17:26:20|543.61|541.21|543.43|541.03|543.61|541.21|543.43|541.03|0
1627579590000|2021-07-29 17:26:30|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627579630000|2021-07-29 17:27:10|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1627579650000|2021-07-29 17:27:30|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627579660000|2021-07-29 17:27:40|543.43|541.03|543.61|541.21|543.61|541.21|543.43|541.03|0
1627579670000|2021-07-29 17:27:50|543.8|541.4|543.8|541.4|543.8|541.4|543.8|541.4|0
1627579680000|2021-07-29 17:28:00|543.61|541.21|543.8|541.4|543.8|541.4|543.61|541.21|0
1627579690000|2021-07-29 17:28:10|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1627579700000|2021-07-29 17:28:20|544.16|541.76|544.35|541.95|544.35|541.95|544.16|541.76|0
1627579710000|2021-07-29 17:28:30|544.53|542.13|544.71|542.31|544.71|542.31|544.53|542.13|0
1627579720000|2021-07-29 17:28:40|544.9|542.5|544.9|542.5|544.9|542.5|544.9|542.5|0
1627579730000|2021-07-29 17:28:50|544.71|542.31|544.62|542.22|544.71|542.31|544.53|542.13|0
1627579740000|2021-07-29 17:29:00|544.35|541.95|544.53|542.13|544.53|542.13|544.35|541.95|0
1627579750000|2021-07-29 17:29:10|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1627579760000|2021-07-29 17:29:20|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1627579780000|2021-07-29 17:29:40|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1627579790000|2021-07-29 17:29:50|544.53|542.13|544.53|542.13|544.53|542.13|544.35|541.95|0
1627579800000|2021-07-29 17:30:00|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1627579820000|2021-07-29 17:30:20|544.53|542.13|544.35|541.95|544.53|542.13|544.35|541.95|0
1627579830000|2021-07-29 17:30:30|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1627579840000|2021-07-29 17:30:40|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1627579860000|2021-07-29 17:31:00|544.8|542.4|544.9|542.5|544.9|542.5|544.8|542.4|0
1627579880000|2021-07-29 17:31:20|545.08|542.68|544.9|542.5|545.08|542.68|544.9|542.5|0
1627579910000|2021-07-29 17:31:50|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1627579920000|2021-07-29 17:32:00|544.9|542.5|544.9|542.5|544.9|542.5|544.9|542.5|0
1627579930000|2021-07-29 17:32:10|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1627579940000|2021-07-29 17:32:20|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1627579950000|2021-07-29 17:32:30|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1627579960000|2021-07-29 17:32:40|544.35|541.95|544.43|542.03|544.53|542.13|544.35|541.95|0
1627579970000|2021-07-29 17:32:50|544.35|541.95|544.53|542.13|544.53|542.13|544.35|541.95|0
1627579980000|2021-07-29 17:33:00|544.35|541.95|544.35|541.95|544.35|541.95|544.16|541.76|0
1627579990000|2021-07-29 17:33:10|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1627580000000|2021-07-29 17:33:20|544.16|541.76|544.16|541.76|544.35|541.95|544.16|541.76|0
1627580010000|2021-07-29 17:33:30|544.35|541.95|544.16|541.76|544.35|541.95|544.16|541.76|0
1627580020000|2021-07-29 17:33:40|543.98|541.58|544.16|541.76|544.16|541.76|543.98|541.58|0
1627580040000|2021-07-29 17:34:00|544.35|541.95|544.53|542.13|544.53|542.13|544.34|541.94|0
1627580050000|2021-07-29 17:34:10|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1627580060000|2021-07-29 17:34:20|544.53|542.13|544.71|542.31|544.71|542.31|544.53|542.13|0
1627580070000|2021-07-29 17:34:30|544.53|542.13|544.62|542.22|544.62|542.22|544.53|542.13|0
1627580080000|2021-07-29 17:34:40|544.53|542.13|544.53|542.13|544.53|542.13|544.34|541.94|0
1627580090000|2021-07-29 17:34:50|544.71|542.31|544.53|542.13|544.71|542.31|544.53|542.13|0
1627580110000|2021-07-29 17:35:10|544.62|542.22|544.62|542.22|544.62|542.22|544.62|542.22|0
1627580120000|2021-07-29 17:35:20|544.71|542.31|544.53|542.13|544.71|542.31|544.53|542.13|0
1627580130000|2021-07-29 17:35:30|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1627580140000|2021-07-29 17:35:40|544.53|542.13|544.43|542.03|544.53|542.13|544.43|542.03|0
1627580150000|2021-07-29 17:35:50|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1627580160000|2021-07-29 17:36:00|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1627580170000|2021-07-29 17:36:10|544.25|541.85|544.16|541.76|544.25|541.85|544.16|541.76|0
1627580180000|2021-07-29 17:36:20|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1627580200000|2021-07-29 17:36:40|544.16|541.76|544.16|541.76|544.34|541.94|544.16|541.76|0
1627580230000|2021-07-29 17:37:10|543.98|541.58|544.16|541.76|544.16|541.76|543.98|541.58|0
1627580250000|2021-07-29 17:37:30|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1627580280000|2021-07-29 17:38:00|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1627580290000|2021-07-29 17:38:10|543.42|541.02|543.24|540.84|543.42|541.02|543.24|540.84|0
1627580310000|2021-07-29 17:38:30|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580380000|2021-07-29 17:39:40|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627580400000|2021-07-29 17:40:00|543.79|541.39|543.61|541.21|543.79|541.39|543.61|541.21|0
1627580420000|2021-07-29 17:40:20|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580430000|2021-07-29 17:40:30|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627580440000|2021-07-29 17:40:40|543.79|541.39|543.79|541.39|543.79|541.39|543.79|541.39|0
1627580450000|2021-07-29 17:40:50|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627580470000|2021-07-29 17:41:10|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580500000|2021-07-29 17:41:40|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1627580560000|2021-07-29 17:42:40|543.42|541.02|543.61|541.21|543.61|541.21|543.42|541.02|0
1627580570000|2021-07-29 17:42:50|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580580000|2021-07-29 17:43:00|543.61|541.21|543.42|541.02|543.61|541.21|543.42|541.02|0
1627580590000|2021-07-29 17:43:10|543.61|541.21|543.42|541.02|543.61|541.21|543.42|541.02|0
1627580610000|2021-07-29 17:43:30|543.24|540.84|543.42|541.02|543.42|541.02|543.24|540.84|0
1627580620000|2021-07-29 17:43:40|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1627580660000|2021-07-29 17:44:20|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580670000|2021-07-29 17:44:30|543.61|541.21|543.42|541.02|543.61|541.21|543.42|541.02|0
1627580680000|2021-07-29 17:44:40|543.61|541.21|543.79|541.39|543.79|541.39|543.61|541.21|0
1627580690000|2021-07-29 17:44:50|543.61|541.21|543.79|541.39|543.79|541.39|543.61|541.21|0
1627580700000|2021-07-29 17:45:00|543.61|541.21|543.61|541.21|543.69|541.29|543.61|541.21|0
1627580710000|2021-07-29 17:45:10|543.42|541.02|543.61|541.21|543.61|541.21|543.42|541.02|0
1627580750000|2021-07-29 17:45:50|543.79|541.39|543.79|541.39|543.79|541.39|543.79|541.39|0
1627580760000|2021-07-29 17:46:00|543.61|541.21|543.79|541.39|543.79|541.39|543.61|541.21|0
1627580770000|2021-07-29 17:46:10|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1627580780000|2021-07-29 17:46:20|543.79|541.39|543.97|541.57|543.97|541.57|543.79|541.39|0
1627580790000|2021-07-29 17:46:30|543.79|541.39|543.79|541.39|543.97|541.57|543.79|541.39|0
1627580820000|2021-07-29 17:47:00|543.6|541.2|543.42|541.02|543.6|541.2|543.42|541.02|0
1627580830000|2021-07-29 17:47:10|543.6|541.2|543.6|541.2|543.6|541.2|543.42|541.02|0
1627580840000|2021-07-29 17:47:20|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580850000|2021-07-29 17:47:30|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1627580860000|2021-07-29 17:47:40|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627580890000|2021-07-29 17:48:10|543.24|540.84|543.42|541.02|543.42|541.02|543.24|540.84|0
1627580900000|2021-07-29 17:48:20|543.51|541.11|543.6|541.2|543.6|541.2|543.51|541.11|0
1627580910000|2021-07-29 17:48:30|543.79|541.39|543.79|541.39|543.79|541.39|543.79|541.39|0
1627580940000|2021-07-29 17:49:00|543.97|541.57|543.97|541.57|543.97|541.57|543.79|541.39|0
1627580950000|2021-07-29 17:49:10|543.79|541.39|543.79|541.39|543.97|541.57|543.79|541.39|0
1627580960000|2021-07-29 17:49:20|543.97|541.57|543.79|541.39|543.97|541.57|543.79|541.39|0
1627580980000|2021-07-29 17:49:40|543.69|541.29|543.6|541.2|543.79|541.39|543.6|541.2|0
1627580990000|2021-07-29 17:49:50|543.51|541.11|543.6|541.2|543.6|541.2|543.51|541.11|0
1627581000000|2021-07-29 17:50:00|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627581010000|2021-07-29 17:50:10|543.24|540.84|543.24|540.84|543.42|541.02|543.24|540.84|0
1627581030000|2021-07-29 17:50:30|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627581040000|2021-07-29 17:50:40|543.6|541.2|543.42|541.02|543.6|541.2|543.42|541.02|0
1627581050000|2021-07-29 17:50:50|543.6|541.2|543.6|541.2|543.6|541.2|543.6|541.2|0
1627581060000|2021-07-29 17:51:00|543.42|541.02|543.24|540.84|543.42|541.02|543.24|540.84|0
1627581070000|2021-07-29 17:51:10|543.14|540.74|543.42|541.02|543.42|541.02|543.14|540.74|0
1627581080000|2021-07-29 17:51:20|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1627581090000|2021-07-29 17:51:30|543.14|540.74|543.24|540.84|543.24|540.84|543.05|540.65|0
1627581110000|2021-07-29 17:51:50|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627581130000|2021-07-29 17:52:10|543.24|540.84|543.24|540.84|543.24|540.84|543.24|540.84|0
1627581160000|2021-07-29 17:52:40|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581190000|2021-07-29 17:53:10|543.24|540.84|543.6|541.2|543.6|541.2|543.24|540.84|0
1627581200000|2021-07-29 17:53:20|543.79|541.39|543.79|541.39|543.79|541.39|543.79|541.39|0
1627581210000|2021-07-29 17:53:30|543.6|541.2|543.6|541.2|543.6|541.2|543.6|541.2|0
1627581230000|2021-07-29 17:53:50|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627581240000|2021-07-29 17:54:00|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627581250000|2021-07-29 17:54:10|543.42|541.02|543.32|540.92|543.42|541.02|543.32|540.92|0
1627581260000|2021-07-29 17:54:20|543.42|541.02|543.42|541.02|543.42|541.02|543.23|540.83|0
1627581270000|2021-07-29 17:54:30|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627581280000|2021-07-29 17:54:40|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1627581300000|2021-07-29 17:55:00|543.6|541.2|543.6|541.2|543.6|541.2|543.42|541.02|0
1627581310000|2021-07-29 17:55:10|543.42|541.02|543.23|540.83|543.42|541.02|543.23|540.83|0
1627581320000|2021-07-29 17:55:20|543.42|541.02|543.42|541.02|543.42|541.02|543.23|540.83|0
1627581330000|2021-07-29 17:55:30|543.6|541.2|543.51|541.11|543.6|541.2|543.51|541.11|0
1627581340000|2021-07-29 17:55:40|543.42|541.02|543.23|540.83|543.42|541.02|543.23|540.83|0
1627581360000|2021-07-29 17:56:00|543.42|541.02|543.05|540.65|543.42|541.02|543.05|540.65|0
1627581390000|2021-07-29 17:56:30|543.23|540.83|543.05|540.65|543.23|540.83|543.05|540.65|0
1627581400000|2021-07-29 17:56:40|543.23|540.83|543.23|540.83|543.23|540.83|543.05|540.65|0
1627581410000|2021-07-29 17:56:50|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581420000|2021-07-29 17:57:00|542.87|540.47|542.87|540.47|542.95|540.55|542.87|540.47|0
1627581430000|2021-07-29 17:57:10|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627581450000|2021-07-29 17:57:30|542.5|540.1|542.5|540.1|542.68|540.28|542.5|540.1|0
1627581460000|2021-07-29 17:57:40|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627581470000|2021-07-29 17:57:50|542.77|540.37|542.68|540.28|542.77|540.37|542.68|540.28|0
1627581510000|2021-07-29 17:58:30|542.87|540.47|542.68|540.28|542.87|540.47|542.68|540.28|0
1627581520000|2021-07-29 17:58:40|542.87|540.47|542.68|540.28|542.87|540.47|542.68|540.28|0
1627581530000|2021-07-29 17:58:50|542.31|539.91|542.31|539.91|542.5|540.1|542.31|539.91|0
1627581540000|2021-07-29 17:59:00|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1627581550000|2021-07-29 17:59:10|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1627581570000|2021-07-29 17:59:30|542.77|540.37|542.77|540.37|542.77|540.37|542.77|540.37|0
1627581580000|2021-07-29 17:59:40|542.87|540.47|542.87|540.47|543.05|540.65|542.87|540.47|0
1627581590000|2021-07-29 17:59:50|543.05|540.65|542.87|540.47|543.05|540.65|542.87|540.47|0
1627581600000|2021-07-29 18:00:00|543.05|540.65|543.23|540.83|543.23|540.83|543.05|540.65|0
1627581610000|2021-07-29 18:00:10|543.42|541.02|543.42|541.02|543.42|541.02|543.23|540.83|0
1627581620000|2021-07-29 18:00:20|543.23|540.83|543.23|540.83|543.23|540.83|543.05|540.65|0
1627581630000|2021-07-29 18:00:30|543.05|540.65|543.23|540.83|543.23|540.83|543.05|540.65|0
1627581640000|2021-07-29 18:00:40|543.42|541.02|543.23|540.83|543.42|541.02|543.23|540.83|0
1627581650000|2021-07-29 18:00:50|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581660000|2021-07-29 18:01:00|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627581680000|2021-07-29 18:01:20|543.05|540.65|542.95|540.55|543.05|540.65|542.86|540.46|0
1627581690000|2021-07-29 18:01:30|543.05|540.65|543.23|540.83|543.23|540.83|543.05|540.65|0
1627581710000|2021-07-29 18:01:50|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581720000|2021-07-29 18:02:00|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627581730000|2021-07-29 18:02:10|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1627581740000|2021-07-29 18:02:20|542.68|540.28|542.5|540.1|542.68|540.28|542.5|540.1|0
1627581750000|2021-07-29 18:02:30|542.59|540.19|542.68|540.28|542.68|540.28|542.59|540.19|0
1627581760000|2021-07-29 18:02:40|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1627581790000|2021-07-29 18:03:10|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1627581800000|2021-07-29 18:03:20|542.31|539.91|542.31|539.91|542.5|540.1|542.31|539.91|0
1627581810000|2021-07-29 18:03:30|542.5|540.1|542.5|540.1|542.5|540.1|542.31|539.91|0
1627581820000|2021-07-29 18:03:40|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627581830000|2021-07-29 18:03:50|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1627581840000|2021-07-29 18:04:00|542.86|540.46|542.5|540.1|542.86|540.46|542.5|540.1|0
1627581860000|2021-07-29 18:04:20|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1627581870000|2021-07-29 18:04:30|543.05|540.65|542.86|540.46|543.05|540.65|542.86|540.46|0
1627581880000|2021-07-29 18:04:40|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581890000|2021-07-29 18:04:50|543.14|540.74|542.86|540.46|543.14|540.74|542.86|540.46|0
1627581910000|2021-07-29 18:05:10|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1627581920000|2021-07-29 18:05:20|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627581930000|2021-07-29 18:05:30|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1627581940000|2021-07-29 18:05:40|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627581950000|2021-07-29 18:05:50|542.77|540.37|542.86|540.46|542.86|540.46|542.68|540.28|0
1627581960000|2021-07-29 18:06:00|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627581970000|2021-07-29 18:06:10|542.86|540.46|543.05|540.65|543.05|540.65|542.86|540.46|0
1627581980000|2021-07-29 18:06:20|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627581990000|2021-07-29 18:06:30|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1627582010000|2021-07-29 18:06:50|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582040000|2021-07-29 18:07:20|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1627582060000|2021-07-29 18:07:40|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627582070000|2021-07-29 18:07:50|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582080000|2021-07-29 18:08:00|542.68|540.28|542.49|540.09|542.68|540.28|542.49|540.09|0
1627582090000|2021-07-29 18:08:10|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627582120000|2021-07-29 18:08:40|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1627582150000|2021-07-29 18:09:10|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1627582160000|2021-07-29 18:09:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1627582170000|2021-07-29 18:09:30|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1627582180000|2021-07-29 18:09:40|542.4|540|542.49|540.09|542.49|540.09|542.4|540|0
1627582190000|2021-07-29 18:09:50|542.4|540|542.49|540.09|542.49|540.09|542.4|540|0
1627582200000|2021-07-29 18:10:00|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1627582260000|2021-07-29 18:11:00|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582270000|2021-07-29 18:11:10|542.77|540.37|542.86|540.46|542.86|540.46|542.77|540.37|0
1627582280000|2021-07-29 18:11:20|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1627582290000|2021-07-29 18:11:30|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582300000|2021-07-29 18:11:40|542.68|540.28|542.86|540.46|542.86|540.46|542.68|540.28|0
1627582310000|2021-07-29 18:11:50|543.04|540.64|542.86|540.46|543.04|540.64|542.86|540.46|0
1627582320000|2021-07-29 18:12:00|542.95|540.55|543.04|540.64|543.04|540.64|542.95|540.55|0
1627582330000|2021-07-29 18:12:10|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582340000|2021-07-29 18:12:20|543.04|540.64|543.23|540.83|543.23|540.83|543.04|540.64|0
1627582350000|2021-07-29 18:12:30|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1627582360000|2021-07-29 18:12:40|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627582380000|2021-07-29 18:13:00|543.41|541.01|543.41|541.01|543.41|541.01|543.23|540.83|0
1627582390000|2021-07-29 18:13:10|543.23|540.83|543.59|541.19|543.59|541.19|543.23|540.83|0
1627582420000|2021-07-29 18:13:40|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1627582430000|2021-07-29 18:13:50|543.59|541.19|543.41|541.01|543.59|541.19|543.41|541.01|0
1627582480000|2021-07-29 18:14:40|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1627582490000|2021-07-29 18:14:50|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1627582500000|2021-07-29 18:15:00|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1627582510000|2021-07-29 18:15:10|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1627582520000|2021-07-29 18:15:20|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627582540000|2021-07-29 18:15:40|543.04|540.64|543.04|540.64|543.23|540.83|543.04|540.64|0
1627582550000|2021-07-29 18:15:50|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1627582560000|2021-07-29 18:16:00|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1627582570000|2021-07-29 18:16:10|543.13|540.73|543.13|540.73|543.13|540.73|543.13|540.73|0
1627582580000|2021-07-29 18:16:20|543.04|540.64|543.23|540.83|543.41|541.01|543.04|540.64|0
1627582590000|2021-07-29 18:16:30|543.13|540.73|543.04|540.64|543.13|540.73|543.04|540.64|0
1627582600000|2021-07-29 18:16:40|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1627582610000|2021-07-29 18:16:50|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1627582620000|2021-07-29 18:17:00|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1627582650000|2021-07-29 18:17:30|542.4|540|542.4|540|542.4|540|542.4|540|0
1627582660000|2021-07-29 18:17:40|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1627582690000|2021-07-29 18:18:10|542.49|540.09|542.67|540.27|542.67|540.27|542.49|540.09|0
1627582700000|2021-07-29 18:18:20|542.86|540.46|542.67|540.27|542.86|540.46|542.67|540.27|0
1627582710000|2021-07-29 18:18:30|542.49|540.09|542.31|539.91|542.49|540.09|542.31|539.91|0
1627582720000|2021-07-29 18:18:40|542.49|540.09|542.31|539.91|542.49|540.09|542.31|539.91|0
1627582730000|2021-07-29 18:18:50|542.12|539.72|542.31|539.91|542.31|539.91|542.12|539.72|0
1627582740000|2021-07-29 18:19:00|542.12|539.72|542.12|539.72|542.12|539.72|542.12|539.72|0
1627582750000|2021-07-29 18:19:10|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1627582760000|2021-07-29 18:19:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1627582780000|2021-07-29 18:19:40|542.31|539.91|542.12|539.72|542.31|539.91|542.12|539.72|0
1627582790000|2021-07-29 18:19:50|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1627582800000|2021-07-29 18:20:00|542.49|540.09|542.31|539.91|542.49|540.09|542.31|539.91|0
1627582820000|2021-07-29 18:20:20|542.49|540.09|542.31|539.91|542.49|540.09|542.31|539.91|0
1627582830000|2021-07-29 18:20:30|542.12|539.72|541.94|539.54|542.12|539.72|541.94|539.54|0
1627582850000|2021-07-29 18:20:50|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1627582870000|2021-07-29 18:21:10|541.57|539.17|541.76|539.36|541.76|539.36|541.57|539.17|0
1627582880000|2021-07-29 18:21:20|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1627582890000|2021-07-29 18:21:30|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1627582900000|2021-07-29 18:21:40|541.57|539.17|541.57|539.17|541.57|539.17|541.39|538.99|0
1627582920000|2021-07-29 18:22:00|541.39|538.99|541.39|538.99|541.57|539.17|541.39|538.99|0
1627582930000|2021-07-29 18:22:10|541.2|538.8|541.39|538.99|541.39|538.99|541.2|538.8|0
1627582950000|2021-07-29 18:22:30|541.57|539.17|541.57|539.17|541.57|539.17|541.39|538.99|0
1627582960000|2021-07-29 18:22:40|541.39|538.99|541.39|538.99|541.57|539.17|541.39|538.99|0
1627582970000|2021-07-29 18:22:50|541.57|539.17|541.18|538.78|541.57|539.17|541|538.6|0
1627582980000|2021-07-29 18:23:00|541|538.6|541|538.6|541|538.6|541|538.6|0
1627583010000|2021-07-29 18:23:30|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583030000|2021-07-29 18:23:50|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627583040000|2021-07-29 18:24:00|540.45|538.05|540.44|538.04|540.45|538.05|540.44|538.04|0
1627583060000|2021-07-29 18:24:20|540.63|538.23|540.81|538.41|540.81|538.41|540.63|538.23|0
1627583080000|2021-07-29 18:24:40|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627583100000|2021-07-29 18:25:00|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583110000|2021-07-29 18:25:10|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627583140000|2021-07-29 18:25:40|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1627583150000|2021-07-29 18:25:50|540.26|537.86|540.44|538.04|540.44|538.04|540.26|537.86|0
1627583160000|2021-07-29 18:26:00|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1627583170000|2021-07-29 18:26:10|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583190000|2021-07-29 18:26:30|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583210000|2021-07-29 18:26:50|540.81|538.41|540.99|538.59|540.99|538.59|540.81|538.41|0
1627583220000|2021-07-29 18:27:00|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583230000|2021-07-29 18:27:10|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1627583240000|2021-07-29 18:27:20|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583250000|2021-07-29 18:27:30|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583260000|2021-07-29 18:27:40|540.63|538.23|540.63|538.23|540.81|538.41|540.63|538.23|0
1627583270000|2021-07-29 18:27:50|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583280000|2021-07-29 18:28:00|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1627583290000|2021-07-29 18:28:10|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583300000|2021-07-29 18:28:20|541.08|538.68|541.18|538.78|541.18|538.78|541.08|538.68|0
1627583310000|2021-07-29 18:28:30|541.36|538.96|541.36|538.96|541.36|538.96|541.18|538.78|0
1627583320000|2021-07-29 18:28:40|541.18|538.78|541.36|538.96|541.36|538.96|541.18|538.78|0
1627583330000|2021-07-29 18:28:50|541.18|538.78|541.18|538.78|541.36|538.96|541.18|538.78|0
1627583380000|2021-07-29 18:29:40|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1627583400000|2021-07-29 18:30:00|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583410000|2021-07-29 18:30:10|541.08|538.68|541.18|538.78|541.18|538.78|541.08|538.68|0
1627583420000|2021-07-29 18:30:20|540.99|538.59|540.99|538.59|540.99|538.59|540.81|538.41|0
1627583430000|2021-07-29 18:30:30|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627583440000|2021-07-29 18:30:40|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583450000|2021-07-29 18:30:50|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1627583520000|2021-07-29 18:32:00|540.99|538.59|541.18|538.78|541.18|538.78|540.99|538.59|0
1627583530000|2021-07-29 18:32:10|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1627583550000|2021-07-29 18:32:30|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1627583570000|2021-07-29 18:32:50|540.63|538.23|540.44|538.04|540.63|538.23|540.44|538.04|0
1627583590000|2021-07-29 18:33:10|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1627583620000|2021-07-29 18:33:40|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1627583630000|2021-07-29 18:33:50|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1627583650000|2021-07-29 18:34:10|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1627583670000|2021-07-29 18:34:30|540.62|538.22|540.44|538.04|540.62|538.22|540.44|538.04|0
1627583720000|2021-07-29 18:35:20|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1627583730000|2021-07-29 18:35:30|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1627583740000|2021-07-29 18:35:40|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1627583750000|2021-07-29 18:35:50|540.16|537.76|540.26|537.86|540.26|537.86|540.07|537.67|0
1627583760000|2021-07-29 18:36:00|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1627583770000|2021-07-29 18:36:10|539.98|537.58|539.89|537.49|539.98|537.58|539.89|537.49|0
1627583790000|2021-07-29 18:36:30|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1627583800000|2021-07-29 18:36:40|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1627583820000|2021-07-29 18:37:00|539.79|537.39|539.71|537.31|539.79|537.39|539.52|537.12|0
1627583830000|2021-07-29 18:37:10|539.52|537.12|539.71|537.31|539.71|537.31|539.52|537.12|0
1627583840000|2021-07-29 18:37:20|539.52|537.12|539.34|536.94|539.52|537.12|539.34|536.94|0
1627583850000|2021-07-29 18:37:30|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1627583860000|2021-07-29 18:37:40|539.34|536.94|539.52|537.12|539.52|537.12|539.34|536.94|0
1627583870000|2021-07-29 18:37:50|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1627583880000|2021-07-29 18:38:00|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1627583890000|2021-07-29 18:38:10|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1627583900000|2021-07-29 18:38:20|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1627583910000|2021-07-29 18:38:30|539.34|536.94|539.16|536.76|539.34|536.94|539.16|536.76|0
1627583920000|2021-07-29 18:38:40|538.97|536.57|538.79|536.39|538.97|536.57|538.79|536.39|0
1627583930000|2021-07-29 18:38:50|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1627583940000|2021-07-29 18:39:00|538.42|536.02|538.61|536.21|538.61|536.21|538.42|536.02|0
1627583950000|2021-07-29 18:39:10|538.42|536.02|538.61|536.21|538.61|536.21|538.42|536.02|0
1627583960000|2021-07-29 18:39:20|538.42|536.02|538.42|536.02|538.61|536.21|538.42|536.02|0
1627583970000|2021-07-29 18:39:30|538.24|535.84|538.42|536.02|538.42|536.02|538.24|535.84|0
1627583980000|2021-07-29 18:39:40|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1627583990000|2021-07-29 18:39:50|538.42|536.02|538.61|536.21|538.61|536.21|538.42|536.02|0
1627584000000|2021-07-29 18:40:00|538.42|536.02|538.42|536.02|538.61|536.21|538.42|536.02|0
1627584010000|2021-07-29 18:40:10|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1627584020000|2021-07-29 18:40:20|538.79|536.39|538.42|536.02|538.79|536.39|538.42|536.02|0
1627584030000|2021-07-29 18:40:30|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1627584050000|2021-07-29 18:40:50|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1627584070000|2021-07-29 18:41:10|538.97|536.57|538.79|536.39|538.97|536.57|538.79|536.39|0
1627584080000|2021-07-29 18:41:20|538.97|536.57|538.97|536.57|538.97|536.57|538.79|536.39|0
1627584090000|2021-07-29 18:41:30|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584110000|2021-07-29 18:41:50|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584130000|2021-07-29 18:42:10|538.79|536.39|538.6|536.2|538.79|536.39|538.6|536.2|0
1627584160000|2021-07-29 18:42:40|538.79|536.39|538.97|536.57|538.97|536.57|538.79|536.39|0
1627584170000|2021-07-29 18:42:50|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627584180000|2021-07-29 18:43:00|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1627584190000|2021-07-29 18:43:10|539.52|537.12|539.34|536.94|539.52|537.12|539.34|536.94|0
1627584210000|2021-07-29 18:43:30|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627584220000|2021-07-29 18:43:40|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1627584250000|2021-07-29 18:44:10|539.52|537.12|539.34|536.94|539.52|537.12|539.34|536.94|0
1627584260000|2021-07-29 18:44:20|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1627584270000|2021-07-29 18:44:30|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1627584280000|2021-07-29 18:44:40|539.52|537.12|539.34|536.94|539.52|537.12|539.34|536.94|0
1627584290000|2021-07-29 18:44:50|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584300000|2021-07-29 18:45:00|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584310000|2021-07-29 18:45:10|538.79|536.39|538.97|536.57|538.97|536.57|538.6|536.2|0
1627584320000|2021-07-29 18:45:20|538.79|536.39|538.97|536.57|538.97|536.57|538.79|536.39|0
1627584330000|2021-07-29 18:45:30|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584340000|2021-07-29 18:45:40|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627584350000|2021-07-29 18:45:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1627584360000|2021-07-29 18:46:00|539.34|536.94|539.15|536.75|539.34|536.94|539.15|536.75|0
1627584380000|2021-07-29 18:46:20|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1627584400000|2021-07-29 18:46:40|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627584410000|2021-07-29 18:46:50|538.97|536.57|539.15|536.75|539.15|536.75|538.97|536.57|0
1627584430000|2021-07-29 18:47:10|539.24|536.84|539.15|536.75|539.34|536.94|539.15|536.75|0
1627584440000|2021-07-29 18:47:20|538.97|536.57|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584460000|2021-07-29 18:47:40|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584470000|2021-07-29 18:47:50|539.15|536.75|538.97|536.57|539.15|536.75|538.97|536.57|0
1627584480000|2021-07-29 18:48:00|539.06|536.66|539.15|536.75|539.15|536.75|538.97|536.57|0
1627584490000|2021-07-29 18:48:10|539.24|536.84|539.15|536.75|539.24|536.84|539.15|536.75|0
1627584510000|2021-07-29 18:48:30|539.34|536.94|539.34|536.94|539.34|536.94|539.15|536.75|0
1627584520000|2021-07-29 18:48:40|539.52|537.12|539.34|536.94|539.52|537.12|539.34|536.94|0
1627584530000|2021-07-29 18:48:50|539.52|537.12|539.52|537.12|539.52|537.12|539.34|536.94|0
1627584540000|2021-07-29 18:49:00|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1627584550000|2021-07-29 18:49:10|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1627584560000|2021-07-29 18:49:20|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584580000|2021-07-29 18:49:40|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1627584600000|2021-07-29 18:50:00|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584610000|2021-07-29 18:50:10|540.07|537.67|539.7|537.3|540.07|537.67|539.7|537.3|0
1627584620000|2021-07-29 18:50:20|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584640000|2021-07-29 18:50:40|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1627584650000|2021-07-29 18:50:50|539.88|537.48|540.25|537.85|540.25|537.85|539.88|537.48|0
1627584730000|2021-07-29 18:52:10|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1627584740000|2021-07-29 18:52:20|539.88|537.48|539.7|537.3|539.88|537.48|539.7|537.3|0
1627584750000|2021-07-29 18:52:30|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584760000|2021-07-29 18:52:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1627584770000|2021-07-29 18:52:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584780000|2021-07-29 18:53:00|539.7|537.3|540.07|537.67|540.07|537.67|539.7|537.3|0
1627584790000|2021-07-29 18:53:10|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584800000|2021-07-29 18:53:20|539.79|537.39|539.52|537.12|539.79|537.39|539.52|537.12|0
1627584810000|2021-07-29 18:53:30|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1627584820000|2021-07-29 18:53:40|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1627584830000|2021-07-29 18:53:50|539.52|537.12|539.33|536.93|539.52|537.12|539.33|536.93|0
1627584850000|2021-07-29 18:54:10|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1627584860000|2021-07-29 18:54:20|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1627584870000|2021-07-29 18:54:30|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1627584880000|2021-07-29 18:54:40|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627584890000|2021-07-29 18:54:50|538.97|536.57|539.33|536.93|539.33|536.93|538.97|536.57|0
1627584900000|2021-07-29 18:55:00|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1627584910000|2021-07-29 18:55:10|539.52|537.12|539.6|537.2|539.6|537.2|539.52|537.12|0
1627584920000|2021-07-29 18:55:20|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1627584930000|2021-07-29 18:55:30|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1627584950000|2021-07-29 18:55:50|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627584960000|2021-07-29 18:56:00|540.07|537.67|539.88|537.48|540.07|537.67|539.88|537.48|0
1627584970000|2021-07-29 18:56:10|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1627584990000|2021-07-29 18:56:30|539.79|537.39|539.52|537.12|539.79|537.39|539.52|537.12|0
1627585000000|2021-07-29 18:56:40|539.6|537.2|539.52|537.12|539.6|537.2|539.52|537.12|0
1627585010000|2021-07-29 18:56:50|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1627585020000|2021-07-29 18:57:00|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1627585040000|2021-07-29 18:57:20|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627585050000|2021-07-29 18:57:30|539.7|537.3|539.88|537.48|539.88|537.48|539.7|537.3|0
1627585060000|2021-07-29 18:57:40|540.07|537.67|539.88|537.48|540.07|537.67|539.88|537.48|0
1627585070000|2021-07-29 18:57:50|540.07|537.67|539.7|537.3|540.07|537.67|539.7|537.3|0
1627585080000|2021-07-29 18:58:00|539.88|537.48|539.88|537.48|539.88|537.48|539.88|537.48|0
1627585090000|2021-07-29 18:58:10|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1627585100000|2021-07-29 18:58:20|539.51|537.11|539.7|537.3|539.7|537.3|539.51|537.11|0
1627585130000|2021-07-29 18:58:50|539.6|537.2|539.51|537.11|539.6|537.2|539.51|537.11|0
1627585140000|2021-07-29 18:59:00|539.33|536.93|539.7|537.3|539.7|537.3|539.33|536.93|0
1627585150000|2021-07-29 18:59:10|539.6|537.2|539.7|537.3|539.7|537.3|539.6|537.2|0
1627585160000|2021-07-29 18:59:20|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1627585170000|2021-07-29 18:59:30|539.7|537.3|539.51|537.11|539.7|537.3|539.51|537.11|0
1627585180000|2021-07-29 18:59:40|539.7|537.3|539.7|537.3|539.7|537.3|539.51|537.11|0
1627585190000|2021-07-29 18:59:50|539.51|537.11|539.7|537.3|539.7|537.3|539.51|537.11|0
1627585200000|2021-07-29 19:00:00|539.51|537.11|539.7|537.3|539.7|537.3|539.51|537.11|0
1627585220000|2021-07-29 19:00:20|539.51|537.11|539.42|537.02|539.51|537.11|539.42|537.02|0
1627585230000|2021-07-29 19:00:30|539.33|536.93|539.51|537.11|539.51|537.11|539.33|536.93|0
1627585240000|2021-07-29 19:00:40|539.33|536.93|539.33|536.93|539.51|537.11|539.33|536.93|0
1627585250000|2021-07-29 19:00:50|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627585270000|2021-07-29 19:01:10|539.05|536.65|539.33|536.93|539.33|536.93|539.05|536.65|0
1627585280000|2021-07-29 19:01:20|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1627585300000|2021-07-29 19:01:40|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627585320000|2021-07-29 19:02:00|538.96|536.56|538.41|536.01|538.96|536.56|538.41|536.01|0
1627585330000|2021-07-29 19:02:10|538.6|536.2|538.41|536.01|538.6|536.2|538.41|536.01|0
1627585340000|2021-07-29 19:02:20|538.6|536.2|538.96|536.56|538.96|536.56|538.6|536.2|0
1627585350000|2021-07-29 19:02:30|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1627585360000|2021-07-29 19:02:40|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1627585370000|2021-07-29 19:02:50|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1627585380000|2021-07-29 19:03:00|539.15|536.75|539.51|537.11|539.51|537.11|539.15|536.75|0
1627585390000|2021-07-29 19:03:10|539.33|536.93|539.51|537.11|539.51|537.11|539.33|536.93|0
1627585400000|2021-07-29 19:03:20|539.33|536.93|539.51|537.11|539.51|537.11|539.33|536.93|0
1627585410000|2021-07-29 19:03:30|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1627585420000|2021-07-29 19:03:40|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1627585430000|2021-07-29 19:03:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1627585440000|2021-07-29 19:04:00|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1627585450000|2021-07-29 19:04:10|538.41|536.01|538.41|536.01|538.6|536.2|538.41|536.01|0
1627585460000|2021-07-29 19:04:20|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1627585470000|2021-07-29 19:04:30|538.68|536.28|538.78|536.38|538.78|536.38|538.68|536.28|0
1627585480000|2021-07-29 19:04:40|538.96|536.56|538.96|536.56|539.15|536.75|538.96|536.56|0
1627585490000|2021-07-29 19:04:50|538.78|536.38|538.6|536.2|538.78|536.38|538.6|536.2|0
1627585500000|2021-07-29 19:05:00|538.41|536.01|538.6|536.2|538.6|536.2|538.41|536.01|0
1627585510000|2021-07-29 19:05:10|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627585520000|2021-07-29 19:05:20|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1627585530000|2021-07-29 19:05:30|538.41|536.01|538.23|535.83|538.41|536.01|538.23|535.83|0
1627585540000|2021-07-29 19:05:40|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627585550000|2021-07-29 19:05:50|538.6|536.2|538.6|536.2|538.6|536.2|538.6|536.2|0
1627585560000|2021-07-29 19:06:00|538.41|536.01|538.23|535.83|538.41|536.01|538.23|535.83|0
1627585570000|2021-07-29 19:06:10|538.32|535.92|538.41|536.01|538.41|536.01|538.32|535.92|0
1627585580000|2021-07-29 19:06:20|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627585590000|2021-07-29 19:06:30|538.05|535.65|538.05|535.65|538.05|535.65|538.05|535.65|0
1627585600000|2021-07-29 19:06:40|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627585610000|2021-07-29 19:06:50|538.05|535.65|538.23|535.83|538.23|535.83|538.05|535.65|0
1627585620000|2021-07-29 19:07:00|538.41|536.01|538.6|536.2|538.6|536.2|538.41|536.01|0
1627585630000|2021-07-29 19:07:10|538.41|536.01|538.6|536.2|538.6|536.2|538.41|536.01|0
1627585640000|2021-07-29 19:07:20|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627585650000|2021-07-29 19:07:30|538.5|536.1|538.59|536.19|538.59|536.19|538.5|536.1|0
1627585660000|2021-07-29 19:07:40|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1627585680000|2021-07-29 19:08:00|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627585690000|2021-07-29 19:08:10|538.78|536.38|538.59|536.19|538.78|536.38|538.59|536.19|0
1627585700000|2021-07-29 19:08:20|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627585710000|2021-07-29 19:08:30|538.59|536.19|538.78|536.38|538.78|536.38|538.59|536.19|0
1627585720000|2021-07-29 19:08:40|538.59|536.19|538.78|536.38|538.78|536.38|538.59|536.19|0
1627585730000|2021-07-29 19:08:50|538.96|536.56|538.96|536.56|539.14|536.74|538.96|536.56|0
1627585760000|2021-07-29 19:09:20|538.78|536.38|538.96|536.56|538.96|536.56|538.78|536.38|0
1627585770000|2021-07-29 19:09:30|539.14|536.74|539.14|536.74|539.14|536.74|539.14|536.74|0
1627585790000|2021-07-29 19:09:50|539.33|536.93|539.23|536.83|539.33|536.93|539.14|536.74|0
1627585800000|2021-07-29 19:10:00|539.14|536.74|539.14|536.74|539.23|536.83|539.14|536.74|0
1627585810000|2021-07-29 19:10:10|538.96|536.56|539.14|536.74|539.23|536.83|538.96|536.56|0
1627585820000|2021-07-29 19:10:20|539.33|536.93|539.14|536.74|539.33|536.93|539.14|536.74|0
1627585830000|2021-07-29 19:10:30|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1627585840000|2021-07-29 19:10:40|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1627585860000|2021-07-29 19:11:00|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627585870000|2021-07-29 19:11:10|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627585880000|2021-07-29 19:11:20|538.41|536.01|538.78|536.38|538.78|536.38|538.41|536.01|0
1627585900000|2021-07-29 19:11:40|538.59|536.19|538.5|536.1|538.59|536.19|538.41|536.01|0
1627585910000|2021-07-29 19:11:50|538.59|536.19|538.23|535.83|538.59|536.19|538.23|535.83|0
1627585920000|2021-07-29 19:12:00|538.41|536.01|538.41|536.01|538.41|536.01|538.23|535.83|0
1627585930000|2021-07-29 19:12:10|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627585940000|2021-07-29 19:12:20|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627585950000|2021-07-29 19:12:30|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627585960000|2021-07-29 19:12:40|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627585970000|2021-07-29 19:12:50|538.59|536.19|538.59|536.19|538.59|536.19|538.41|536.01|0
1627585990000|2021-07-29 19:13:10|538.78|536.38|538.78|536.38|538.78|536.38|538.59|536.19|0
1627586000000|2021-07-29 19:13:20|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1627586010000|2021-07-29 19:13:30|538.68|536.28|538.78|536.38|538.78|536.38|538.59|536.19|0
1627586020000|2021-07-29 19:13:40|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1627586030000|2021-07-29 19:13:50|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627586040000|2021-07-29 19:14:00|538.41|536.01|538.41|536.01|538.41|536.01|538.23|535.83|0
1627586050000|2021-07-29 19:14:10|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627586060000|2021-07-29 19:14:20|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627586080000|2021-07-29 19:14:40|538.23|535.83|538.04|535.64|538.23|535.83|538.04|535.64|0
1627586120000|2021-07-29 19:15:20|538.23|535.83|538.23|535.83|538.41|536.01|538.23|535.83|0
1627586130000|2021-07-29 19:15:30|538.41|536.01|538.23|535.83|538.41|536.01|538.23|535.83|0
1627586150000|2021-07-29 19:15:50|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627586170000|2021-07-29 19:16:10|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627586180000|2021-07-29 19:16:20|538.04|535.64|537.86|535.46|538.04|535.64|537.86|535.46|0
1627586200000|2021-07-29 19:16:40|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627586210000|2021-07-29 19:16:50|538.13|535.73|538.13|535.73|538.13|535.73|538.13|535.73|0
1627586220000|2021-07-29 19:17:00|538.22|535.82|538.22|535.82|538.41|536.01|538.22|535.82|0
1627586230000|2021-07-29 19:17:10|538.41|536.01|538.31|535.91|538.41|536.01|538.31|535.91|0
1627586240000|2021-07-29 19:17:20|538.22|535.82|538.41|536.01|538.41|536.01|538.22|535.82|0
1627586250000|2021-07-29 19:17:30|538.59|536.19|538.22|535.82|538.59|536.19|538.22|535.82|0
1627586260000|2021-07-29 19:17:40|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627586270000|2021-07-29 19:17:50|538.22|535.82|538.41|536.01|538.41|536.01|538.22|535.82|0
1627586280000|2021-07-29 19:18:00|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627586300000|2021-07-29 19:18:20|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627586320000|2021-07-29 19:18:40|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627586330000|2021-07-29 19:18:50|538.31|535.91|538.41|536.01|538.41|536.01|538.31|535.91|0
1627586350000|2021-07-29 19:19:10|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1627586360000|2021-07-29 19:19:20|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627586370000|2021-07-29 19:19:30|538.5|536.1|538.5|536.1|538.5|536.1|538.41|536.01|0
1627586380000|2021-07-29 19:19:40|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627586390000|2021-07-29 19:19:50|538.59|536.19|538.22|535.82|538.59|536.19|538.22|535.82|0
1627586400000|2021-07-29 19:20:00|538.04|535.64|538.22|535.82|538.22|535.82|538.04|535.64|0
1627586410000|2021-07-29 19:20:10|538.04|535.64|537.86|535.46|538.04|535.64|537.86|535.46|0
1627586420000|2021-07-29 19:20:20|537.95|535.55|537.86|535.46|538.04|535.64|537.86|535.46|0
1627586430000|2021-07-29 19:20:30|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627586440000|2021-07-29 19:20:40|537.86|535.46|538.04|535.64|538.04|535.64|537.86|535.46|0
1627586450000|2021-07-29 19:20:50|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627586460000|2021-07-29 19:21:00|538.04|535.64|538.04|535.64|538.04|535.64|537.86|535.46|0
1627586470000|2021-07-29 19:21:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627586480000|2021-07-29 19:21:20|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627586500000|2021-07-29 19:21:40|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627586520000|2021-07-29 19:22:00|538.04|535.64|537.86|535.46|538.04|535.64|537.86|535.46|0
1627586540000|2021-07-29 19:22:20|538.04|535.64|538.22|535.82|538.22|535.82|538.04|535.64|0
1627586550000|2021-07-29 19:22:30|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627586560000|2021-07-29 19:22:40|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627586570000|2021-07-29 19:22:50|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627586580000|2021-07-29 19:23:00|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627586590000|2021-07-29 19:23:10|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627586600000|2021-07-29 19:23:20|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1627586610000|2021-07-29 19:23:30|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627586630000|2021-07-29 19:23:50|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1627586640000|2021-07-29 19:24:00|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627586650000|2021-07-29 19:24:10|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1627586660000|2021-07-29 19:24:20|538.59|536.19|538.59|536.19|538.59|536.19|538.41|536.01|0
1627586670000|2021-07-29 19:24:30|538.41|536.01|538.59|536.19|538.59|536.19|538.41|536.01|0
1627586680000|2021-07-29 19:24:40|538.77|536.37|538.59|536.19|538.77|536.37|538.59|536.19|0
1627586690000|2021-07-29 19:24:50|538.41|536.01|538.59|536.19|538.59|536.19|538.41|536.01|0
1627586700000|2021-07-29 19:25:00|538.41|536.01|538.4|536|538.41|536.01|538.4|536|0
1627586710000|2021-07-29 19:25:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627586720000|2021-07-29 19:25:20|538.4|536|538.4|536|538.4|536|538.4|536|0
1627586730000|2021-07-29 19:25:30|538.22|535.82|538.22|535.82|538.22|535.82|538.04|535.64|0
1627586740000|2021-07-29 19:25:40|538.31|535.91|538.4|536|538.4|536|538.31|535.91|0
1627586750000|2021-07-29 19:25:50|538.22|535.82|538.4|536|538.4|536|538.22|535.82|0
1627586760000|2021-07-29 19:26:00|538.59|536.19|538.4|536|538.59|536.19|538.4|536|0
1627586770000|2021-07-29 19:26:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627586780000|2021-07-29 19:26:20|538.04|535.64|538.13|535.73|538.13|535.73|538.04|535.64|0
1627586790000|2021-07-29 19:26:30|538.22|535.82|538.22|535.82|538.22|535.82|538.04|535.64|0
1627586810000|2021-07-29 19:26:50|538.04|535.64|538.22|535.82|538.22|535.82|538.04|535.64|0
1627586820000|2021-07-29 19:27:00|538.31|535.91|538.4|536|538.4|536|538.31|535.91|0
1627586830000|2021-07-29 19:27:10|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627586840000|2021-07-29 19:27:20|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627586870000|2021-07-29 19:27:50|538.95|536.55|539.14|536.74|539.14|536.74|538.95|536.55|0
1627586880000|2021-07-29 19:28:00|538.95|536.55|539.14|536.74|539.14|536.74|538.95|536.55|0
1627586890000|2021-07-29 19:28:10|538.95|536.55|538.95|536.55|538.95|536.55|538.95|536.55|0
1627586900000|2021-07-29 19:28:20|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627586910000|2021-07-29 19:28:30|538.95|536.55|538.95|536.55|538.95|536.55|538.95|536.55|0
1627586920000|2021-07-29 19:28:40|539.04|536.64|538.95|536.55|539.14|536.74|538.95|536.55|0
1627586930000|2021-07-29 19:28:50|538.77|536.37|538.95|536.55|538.95|536.55|538.77|536.37|0
1627586940000|2021-07-29 19:29:00|538.77|536.37|538.59|536.19|538.77|536.37|538.59|536.19|0
1627586950000|2021-07-29 19:29:10|538.4|536|538.49|536.09|538.59|536.19|538.4|536|0
1627586960000|2021-07-29 19:29:20|538.4|536|538.04|535.64|538.4|536|538.04|535.64|0
1627587010000|2021-07-29 19:30:10|538.22|535.82|538.04|535.64|538.22|535.82|538.04|535.64|0
1627587020000|2021-07-29 19:30:20|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627587050000|2021-07-29 19:30:50|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587060000|2021-07-29 19:31:00|537.12|534.72|537.3|534.9|537.3|534.9|537.12|534.72|0
1627587070000|2021-07-29 19:31:10|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1627587080000|2021-07-29 19:31:20|537.3|534.9|537.49|535.09|537.49|535.09|537.3|534.9|0
1627587100000|2021-07-29 19:31:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587110000|2021-07-29 19:31:50|537.49|535.09|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587120000|2021-07-29 19:32:00|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627587130000|2021-07-29 19:32:10|537.67|535.27|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587140000|2021-07-29 19:32:20|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627587150000|2021-07-29 19:32:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587160000|2021-07-29 19:32:40|537.12|534.72|537.12|534.72|537.12|534.72|537.12|534.72|0
1627587180000|2021-07-29 19:33:00|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587190000|2021-07-29 19:33:10|537.39|534.99|537.3|534.9|537.39|534.99|537.3|534.9|0
1627587220000|2021-07-29 19:33:40|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627587230000|2021-07-29 19:33:50|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587240000|2021-07-29 19:34:00|537.49|535.09|537.49|535.09|537.49|535.09|537.39|534.99|0
1627587250000|2021-07-29 19:34:10|537.67|535.27|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587260000|2021-07-29 19:34:20|537.49|535.09|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587270000|2021-07-29 19:34:30|537.49|535.09|537.49|535.09|537.67|535.27|537.49|535.09|0
1627587280000|2021-07-29 19:34:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587300000|2021-07-29 19:35:00|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627587310000|2021-07-29 19:35:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627587320000|2021-07-29 19:35:20|537.49|535.09|537.3|534.9|537.49|535.09|537.3|534.9|0
1627587330000|2021-07-29 19:35:30|537.49|535.09|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587340000|2021-07-29 19:35:40|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627587350000|2021-07-29 19:35:50|538.03|535.63|537.85|535.45|538.03|535.63|537.85|535.45|0
1627587370000|2021-07-29 19:36:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627587380000|2021-07-29 19:36:20|537.49|535.09|537.67|535.27|537.67|535.27|537.49|535.09|0
1627587390000|2021-07-29 19:36:30|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627587400000|2021-07-29 19:36:40|537.67|535.27|537.48|535.08|537.67|535.27|537.48|535.08|0
1627587410000|2021-07-29 19:36:50|537.67|535.27|537.67|535.27|537.67|535.27|537.48|535.08|0
1627587420000|2021-07-29 19:37:00|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1627587430000|2021-07-29 19:37:10|537.67|535.27|537.48|535.08|537.67|535.27|537.48|535.08|0
1627587440000|2021-07-29 19:37:20|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627587450000|2021-07-29 19:37:30|537.85|535.45|538.22|535.82|538.22|535.82|537.85|535.45|0
1627587470000|2021-07-29 19:37:50|538.4|536|538.58|536.18|538.58|536.18|538.4|536|0
1627587480000|2021-07-29 19:38:00|538.4|536|538.77|536.37|538.77|536.37|538.4|536|0
1627587490000|2021-07-29 19:38:10|538.95|536.55|538.95|536.55|539.13|536.73|538.77|536.37|0
1627587500000|2021-07-29 19:38:20|539.13|536.73|538.77|536.37|539.13|536.73|538.77|536.37|0
1627587510000|2021-07-29 19:38:30|538.95|536.55|538.95|536.55|538.95|536.55|538.95|536.55|0
1627587520000|2021-07-29 19:38:40|538.77|536.37|538.95|536.55|539.13|536.73|538.77|536.37|0
1627587530000|2021-07-29 19:38:50|539.04|536.64|538.95|536.55|539.04|536.64|538.95|536.55|0
1627587540000|2021-07-29 19:39:00|539.13|536.73|538.95|536.55|539.13|536.73|538.95|536.55|0
1627587550000|2021-07-29 19:39:10|539.13|536.73|538.95|536.55|539.13|536.73|538.95|536.55|0
1627587570000|2021-07-29 19:39:30|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627587580000|2021-07-29 19:39:40|538.95|536.55|538.77|536.37|538.95|536.55|538.77|536.37|0
1627587600000|2021-07-29 19:40:00|538.85|536.45|538.77|536.37|538.85|536.45|538.77|536.37|0
1627587610000|2021-07-29 19:40:10|538.85|536.45|538.95|536.55|538.95|536.55|538.77|536.37|0
1627587620000|2021-07-29 19:40:20|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1627587630000|2021-07-29 19:40:30|538.58|536.18|538.58|536.18|538.58|536.18|538.58|536.18|0
1627587640000|2021-07-29 19:40:40|538.4|536|538.4|536|538.4|536|538.4|536|0
1627587660000|2021-07-29 19:41:00|538.03|535.63|538.03|535.63|538.03|535.63|537.85|535.45|0
1627587670000|2021-07-29 19:41:10|537.85|535.45|537.67|535.27|537.85|535.45|537.67|535.27|0
1627587680000|2021-07-29 19:41:20|537.48|535.08|537.67|535.27|537.67|535.27|537.48|535.08|0
1627587700000|2021-07-29 19:41:40|537.48|535.08|537.48|535.08|537.48|535.08|537.3|534.9|0
1627587710000|2021-07-29 19:41:50|537.67|535.27|537.48|535.08|537.67|535.27|537.48|535.08|0
1627587720000|2021-07-29 19:42:00|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627587730000|2021-07-29 19:42:10|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1627587740000|2021-07-29 19:42:20|535.64|533.24|535.64|533.24|535.64|533.24|535.46|533.06|0
1627587750000|2021-07-29 19:42:30|535.83|533.43|535.83|533.43|536.01|533.61|535.83|533.43|0
1627587760000|2021-07-29 19:42:40|536.01|533.61|536.19|533.79|536.19|533.79|536.01|533.61|0
1627587770000|2021-07-29 19:42:50|536.01|533.61|536.19|533.79|536.19|533.79|536.01|533.61|0
1627587780000|2021-07-29 19:43:00|536.38|533.98|536.38|533.98|536.38|533.98|536.19|533.79|0
1627587790000|2021-07-29 19:43:10|536.19|533.79|536.38|533.98|536.56|534.16|536.19|533.79|0
1627587800000|2021-07-29 19:43:20|536.01|533.61|536.28|533.88|536.28|533.88|536.01|533.61|0
1627587810000|2021-07-29 19:43:30|536.38|533.98|536.56|534.16|536.56|534.16|536.38|533.98|0
1627587820000|2021-07-29 19:43:40|536.74|534.34|536.56|534.16|536.74|534.34|536.56|534.16|0
1627587830000|2021-07-29 19:43:50|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1627587840000|2021-07-29 19:44:00|536.56|534.16|536.56|534.16|536.65|534.25|536.56|534.16|0
1627587850000|2021-07-29 19:44:10|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1627587860000|2021-07-29 19:44:20|536.56|534.16|536.56|534.16|536.74|534.34|536.56|534.16|0
1627587870000|2021-07-29 19:44:30|536.74|534.34|536.56|534.16|536.74|534.34|536.56|534.16|0
1627587880000|2021-07-29 19:44:40|536.65|534.25|536.56|534.16|536.65|534.25|536.56|534.16|0
1627587890000|2021-07-29 19:44:50|536.74|534.34|536.93|534.53|536.93|534.53|536.74|534.34|0
1627587900000|2021-07-29 19:45:00|536.74|534.34|536.93|534.53|536.93|534.53|536.74|534.34|0
1627587910000|2021-07-29 19:45:10|536.74|534.34|536.93|534.53|537.11|534.71|536.74|534.34|0
1627587930000|2021-07-29 19:45:30|537.11|534.71|537.29|534.89|537.29|534.89|537.11|534.71|0
1627587940000|2021-07-29 19:45:40|537.11|534.71|537.29|534.89|537.29|534.89|537.11|534.71|0
1627587950000|2021-07-29 19:45:50|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1627587960000|2021-07-29 19:46:00|536.93|534.53|536.74|534.34|536.93|534.53|536.74|534.34|0
1627587970000|2021-07-29 19:46:10|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1627587980000|2021-07-29 19:46:20|536.38|533.98|536.56|534.16|536.56|534.16|536.38|533.98|0
1627587990000|2021-07-29 19:46:30|536.38|533.98|536.01|533.61|536.38|533.98|536.01|533.61|0
1627588000000|2021-07-29 19:46:40|535.91|533.51|536.01|533.61|536.01|533.61|535.91|533.51|0
1627588010000|2021-07-29 19:46:50|535.83|533.43|536.01|533.61|536.01|533.61|535.83|533.43|0
1627588020000|2021-07-29 19:47:00|536.1|533.7|536.01|533.61|536.19|533.79|536.01|533.61|0
1627588030000|2021-07-29 19:47:10|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627588060000|2021-07-29 19:47:40|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627588070000|2021-07-29 19:47:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1627588090000|2021-07-29 19:48:10|536.19|533.79|536.19|533.79|536.19|533.79|536.1|533.7|0
1627588100000|2021-07-29 19:48:20|536.37|533.97|536.19|533.79|536.37|533.97|536.19|533.79|0
1627588110000|2021-07-29 19:48:30|536.01|533.61|535.82|533.42|536.01|533.61|535.82|533.42|0
1627588120000|2021-07-29 19:48:40|536.01|533.61|535.82|533.42|536.01|533.61|535.82|533.42|0
1627588160000|2021-07-29 19:49:20|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627588170000|2021-07-29 19:49:30|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1627588190000|2021-07-29 19:49:50|536.01|533.61|535.91|533.51|536.01|533.61|535.82|533.42|0
1627588200000|2021-07-29 19:50:00|535.46|533.06|534.91|532.51|535.46|533.06|534.91|532.51|0
1627588210000|2021-07-29 19:50:10|534.72|532.32|534.91|532.51|534.91|532.51|534.72|532.32|0
1627588220000|2021-07-29 19:50:20|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1627588230000|2021-07-29 19:50:30|534.54|532.14|534.72|532.32|534.72|532.32|534.54|532.14|0
1627588240000|2021-07-29 19:50:40|534.91|532.51|534.72|532.32|534.91|532.51|534.72|532.32|0
1627588250000|2021-07-29 19:50:50|534.91|532.51|534.91|532.51|534.91|532.51|534.72|532.32|0
1627588260000|2021-07-29 19:51:00|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1627588270000|2021-07-29 19:51:10|534.54|532.14|534.54|532.14|534.54|532.14|534.54|532.14|0
1627588300000|2021-07-29 19:51:40|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1627588310000|2021-07-29 19:51:50|534.54|532.14|534.54|532.14|534.72|532.32|534.54|532.14|0
1627588330000|2021-07-29 19:52:10|534.72|532.32|534.72|532.32|534.72|532.32|534.54|532.14|0
1627588340000|2021-07-29 19:52:20|534.54|532.14|534.72|532.32|534.72|532.32|534.54|532.14|0
1627588350000|2021-07-29 19:52:30|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1627588360000|2021-07-29 19:52:40|534.72|532.32|534.91|532.51|534.91|532.51|534.72|532.32|0
1627588370000|2021-07-29 19:52:50|535.09|532.69|535.46|533.06|535.46|533.06|535.09|532.69|0
1627588380000|2021-07-29 19:53:00|535.27|532.87|535.09|532.69|535.27|532.87|535.09|532.69|0
1627588390000|2021-07-29 19:53:10|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1627588400000|2021-07-29 19:53:20|535.27|532.87|535.46|533.06|535.46|533.06|535.27|532.87|0
1627588410000|2021-07-29 19:53:30|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1627588420000|2021-07-29 19:53:40|535.46|533.06|535.64|533.24|535.64|533.24|535.46|533.06|0
1627588430000|2021-07-29 19:53:50|535.46|533.06|535.64|533.24|535.64|533.24|535.27|532.87|0
1627588440000|2021-07-29 19:54:00|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627588450000|2021-07-29 19:54:10|535.82|533.42|535.64|533.24|535.82|533.42|535.64|533.24|0
1627588460000|2021-07-29 19:54:20|535.46|533.06|535.46|533.06|535.64|533.24|535.46|533.06|0
1627588480000|2021-07-29 19:54:40|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1627588490000|2021-07-29 19:54:50|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1627588500000|2021-07-29 19:55:00|535.82|533.42|535.09|532.69|535.82|533.42|535.09|532.69|0
1627588510000|2021-07-29 19:55:10|534.91|532.51|534.72|532.32|534.91|532.51|534.72|532.32|0
1627588520000|2021-07-29 19:55:20|534.54|532.14|534.91|532.51|534.91|532.51|534.54|532.14|0
1627588530000|2021-07-29 19:55:30|534.81|532.41|534.91|532.51|534.91|532.51|534.81|532.41|0
1627588540000|2021-07-29 19:55:40|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1627588550000|2021-07-29 19:55:50|534.91|532.51|534.72|532.32|534.91|532.51|534.72|532.32|0
1627588560000|2021-07-29 19:56:00|534.91|532.51|535.27|532.87|535.27|532.87|534.91|532.51|0
1627588570000|2021-07-29 19:56:10|535.45|533.05|535.09|532.69|535.45|533.05|535.09|532.69|0
1627588580000|2021-07-29 19:56:20|535.27|532.87|535.27|532.87|535.45|533.05|535.27|532.87|0
1627588590000|2021-07-29 19:56:30|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627588600000|2021-07-29 19:56:40|534.91|532.51|535.27|532.87|535.27|532.87|534.91|532.51|0
1627588610000|2021-07-29 19:56:50|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627588620000|2021-07-29 19:57:00|534.9|532.5|535.09|532.69|535.09|532.69|534.9|532.5|0
1627588630000|2021-07-29 19:57:10|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1627588640000|2021-07-29 19:57:20|535.27|532.87|535.27|532.87|535.45|533.05|535.27|532.87|0
1627588650000|2021-07-29 19:57:30|534.9|532.5|534.72|532.32|534.9|532.5|534.72|532.32|0
1627588660000|2021-07-29 19:57:40|534.9|532.5|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588670000|2021-07-29 19:57:50|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588680000|2021-07-29 19:58:00|535.09|532.69|534.9|532.5|535.09|532.69|534.9|532.5|0
1627588690000|2021-07-29 19:58:10|535.09|532.69|534.9|532.5|535.09|532.69|534.9|532.5|0
1627588700000|2021-07-29 19:58:20|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627588710000|2021-07-29 19:58:30|534.9|532.5|535.27|532.87|535.27|532.87|534.9|532.5|0
1627588720000|2021-07-29 19:58:40|535.09|532.69|535.27|532.87|535.27|532.87|535.09|532.69|0
1627588730000|2021-07-29 19:58:50|535.45|533.05|535.27|532.87|535.45|533.05|535.27|532.87|0
1627588740000|2021-07-29 19:59:00|535.45|533.05|535.09|532.69|535.45|533.05|535.09|532.69|0
1627588750000|2021-07-29 19:59:10|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1627588760000|2021-07-29 19:59:20|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588770000|2021-07-29 19:59:30|535.09|532.69|534.9|532.5|535.09|532.69|534.9|532.5|0
1627588780000|2021-07-29 19:59:40|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588790000|2021-07-29 19:59:50|534.72|532.32|534.72|532.32|534.9|532.5|534.54|532.14|0
1627588800000|2021-07-29 20:00:00|534.17|531.77|534.72|532.32|534.72|532.32|534.17|531.77|0
1627588810000|2021-07-29 20:00:10|534.54|532.14|534.72|532.32|534.72|532.32|534.35|531.95|0
1627588820000|2021-07-29 20:00:20|534.9|532.5|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588830000|2021-07-29 20:00:30|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588840000|2021-07-29 20:00:40|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627588850000|2021-07-29 20:00:50|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627588860000|2021-07-29 20:01:00|533.99|531.59|533.62|531.22|534.17|531.77|533.62|531.22|0
1627588870000|2021-07-29 20:01:10|533.44|531.04|534.17|531.77|534.17|531.77|533.07|530.67|0
1627588880000|2021-07-29 20:01:20|533.99|531.59|533.8|531.4|534.35|531.95|533.8|531.4|0
1627588890000|2021-07-29 20:01:30|533.26|530.86|533.07|530.67|533.26|530.86|533.07|530.67|0
1627588900000|2021-07-29 20:01:40|533.26|530.86|533.07|530.67|533.26|530.86|532.89|530.49|0
1627588910000|2021-07-29 20:01:50|532.89|530.49|532.16|529.76|532.89|530.49|532.16|529.76|0
1627588920000|2021-07-29 20:02:00|531.43|529.03|531.79|529.39|532.34|529.94|531.43|529.03|0
1627588930000|2021-07-29 20:02:10|532.16|529.76|532.52|530.12|532.52|530.12|532.16|529.76|0
1627588940000|2021-07-29 20:02:20|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1627588950000|2021-07-29 20:02:30|532.71|530.31|532.52|530.12|532.71|530.31|532.52|530.12|0
1627588960000|2021-07-29 20:02:40|532.71|530.31|531.97|529.57|532.71|530.31|531.97|529.57|0
1627588970000|2021-07-29 20:02:50|531.79|529.39|530.88|528.48|531.79|529.39|530.88|528.48|0
1627588980000|2021-07-29 20:03:00|531.06|528.66|531.24|528.84|531.24|528.84|530.88|528.48|0
1627588990000|2021-07-29 20:03:10|531.79|529.39|531.97|529.57|532.16|529.76|531.79|529.39|0
1627589000000|2021-07-29 20:03:20|532.16|529.76|531.97|529.57|532.34|529.94|531.97|529.57|0
1627589010000|2021-07-29 20:03:30|532.16|529.76|532.89|530.49|532.89|530.49|532.16|529.76|0
1627589020000|2021-07-29 20:03:40|532.79|530.39|532.89|530.49|532.89|530.49|532.71|530.31|0
1627589030000|2021-07-29 20:03:50|532.71|530.31|532.89|530.49|532.89|530.49|532.71|530.31|0
1627589040000|2021-07-29 20:04:00|532.71|530.31|532.34|529.94|532.71|530.31|532.34|529.94|0
1627589050000|2021-07-29 20:04:10|532.52|530.12|532.52|530.12|532.52|530.12|532.34|529.94|0
1627589060000|2021-07-29 20:04:20|532.34|529.94|532.16|529.76|532.34|529.94|532.16|529.76|0
1627589070000|2021-07-29 20:04:30|532.71|530.31|532.71|530.31|532.89|530.49|532.71|530.31|0
1627589080000|2021-07-29 20:04:40|532.34|529.94|532.71|530.31|532.71|530.31|532.34|529.94|0
1627589090000|2021-07-29 20:04:50|532.89|530.49|532.71|530.31|532.89|530.49|532.71|530.31|0
1627589100000|2021-07-29 20:05:00|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1627589110000|2021-07-29 20:05:10|532.71|530.31|532.52|530.12|532.71|530.31|532.52|530.12|0
1627589120000|2021-07-29 20:05:20|532.71|530.31|532.52|530.12|532.71|530.31|532.52|530.12|0
1627589130000|2021-07-29 20:05:30|532.34|529.94|532.52|530.12|532.52|530.12|532.34|529.94|0
1627589140000|2021-07-29 20:05:40|532.71|530.31|532.71|530.31|532.71|530.31|532.52|530.12|0
1627589150000|2021-07-29 20:05:50|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1627589160000|2021-07-29 20:06:00|532.34|529.94|532.34|529.94|532.43|530.03|532.34|529.94|0
1627589180000|2021-07-29 20:06:20|532.52|530.12|532.34|529.94|532.52|530.12|532.34|529.94|0
1627589190000|2021-07-29 20:06:30|532.16|529.76|532.34|529.94|532.34|529.94|532.16|529.76|0
1627589200000|2021-07-29 20:06:40|532.16|529.76|532.16|529.76|532.34|529.94|532.16|529.76|0
1627589210000|2021-07-29 20:06:50|532.24|529.84|531.97|529.57|532.34|529.94|531.97|529.57|0
1627589220000|2021-07-29 20:07:00|532.16|529.76|532.16|529.76|532.16|529.76|531.97|529.57|0
1627589230000|2021-07-29 20:07:10|532.34|529.94|532.24|529.84|532.34|529.94|532.16|529.76|0
1627589240000|2021-07-29 20:07:20|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1627589250000|2021-07-29 20:07:30|532.16|529.76|532.34|529.94|532.34|529.94|532.16|529.76|0
1627589290000|2021-07-29 20:08:10|532.16|529.76|532.34|529.94|532.34|529.94|532.16|529.76|0
1627589300000|2021-07-29 20:08:20|532.43|530.03|532.52|530.12|532.52|530.12|532.34|529.94|0
1627589310000|2021-07-29 20:08:30|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1627589320000|2021-07-29 20:08:40|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1627589330000|2021-07-29 20:08:50|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1627589360000|2021-07-29 20:09:20|531.42|529.02|531.61|529.21|531.61|529.21|531.42|529.02|0
1627589370000|2021-07-29 20:09:30|531.51|529.11|531.42|529.02|531.51|529.11|531.42|529.02|0
1627589380000|2021-07-29 20:09:40|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627589390000|2021-07-29 20:09:50|530.88|528.48|531.24|528.84|531.24|528.84|530.88|528.48|0
1627589400000|2021-07-29 20:10:00|531.06|528.66|531.42|529.02|531.42|529.02|531.06|528.66|0
1627589410000|2021-07-29 20:10:10|531.24|528.84|531.06|528.66|531.24|528.84|531.06|528.66|0
1627589420000|2021-07-29 20:10:20|531.24|528.84|531.42|529.02|531.42|529.02|531.06|528.66|0
1627589430000|2021-07-29 20:10:30|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627589440000|2021-07-29 20:10:40|531.42|529.02|531.42|529.02|531.42|529.02|531.42|529.02|0
1627589450000|2021-07-29 20:10:50|531.24|528.84|531.06|528.66|531.24|528.84|531.06|528.66|0
1627589460000|2021-07-29 20:11:00|530.88|528.48|530.51|528.11|530.88|528.48|530.51|528.11|0
1627589470000|2021-07-29 20:11:10|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627589500000|2021-07-29 20:11:40|530.51|528.11|530.51|528.11|530.51|528.11|530.33|527.93|0
1627589520000|2021-07-29 20:12:00|530.69|528.29|530.51|528.11|530.69|528.29|530.51|528.11|0
1627589530000|2021-07-29 20:12:10|530.33|527.93|530.6|528.2|530.6|528.2|530.33|527.93|0
1627589540000|2021-07-29 20:12:20|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627589550000|2021-07-29 20:12:30|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627589560000|2021-07-29 20:12:40|530.14|527.74|529.96|527.56|530.14|527.74|529.96|527.56|0
1627589600000|2021-07-29 20:13:20|530.14|527.74|530.14|527.74|530.23|527.83|530.14|527.74|0
1627589610000|2021-07-29 20:13:30|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627589620000|2021-07-29 20:13:40|530.14|527.74|529.96|527.56|530.14|527.74|529.96|527.56|0
1627589650000|2021-07-29 20:14:10|529.41|527.01|530.33|527.93|530.33|527.93|529.41|527.01|0
1627589660000|2021-07-29 20:14:20|530.14|527.74|530.33|527.93|530.33|527.93|530.14|527.74|0
1627589670000|2021-07-29 20:14:30|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1627589680000|2021-07-29 20:14:40|530.33|527.93|530.51|528.11|530.51|528.11|530.33|527.93|0
1627589690000|2021-07-29 20:14:50|530.33|527.93|530.33|527.93|530.33|527.93|530.14|527.74|0
1627589730000|2021-07-29 20:15:30|530.53|527.73|530.53|527.73|530.53|527.73|530.34|527.54|0
1627589740000|2021-07-29 20:15:40|530.34|527.54|530.34|527.54|530.34|527.54|530.34|527.54|0
1627589750000|2021-07-29 20:15:50|530.53|527.73|530.53|527.73|530.53|527.73|530.34|527.54|0
1627589760000|2021-07-29 20:16:00|530.43|527.63|530.43|527.63|530.43|527.63|530.43|527.63|0
1627589770000|2021-07-29 20:16:10|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1627589790000|2021-07-29 20:16:30|530.43|527.63|530.43|527.63|530.43|527.63|530.43|527.63|0
1627589800000|2021-07-29 20:16:40|530.53|527.73|530.71|527.91|530.71|527.91|530.53|527.73|0
1627589810000|2021-07-29 20:16:50|530.89|528.09|530.71|527.91|530.89|528.09|530.71|527.91|0
1627589820000|2021-07-29 20:17:00|530.89|528.09|530.71|527.91|530.89|528.09|530.71|527.91|0
1627589840000|2021-07-29 20:17:20|530.8|528|530.89|528.09|530.89|528.09|530.8|528|0
1627589850000|2021-07-29 20:17:30|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627589870000|2021-07-29 20:17:50|531.16|528.36|531.26|528.46|531.26|528.46|531.07|528.27|0
1627589880000|2021-07-29 20:18:00|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627589890000|2021-07-29 20:18:10|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1627589900000|2021-07-29 20:18:20|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1627589910000|2021-07-29 20:18:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1627589940000|2021-07-29 20:19:00|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627589950000|2021-07-29 20:19:10|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1627589970000|2021-07-29 20:19:30|530.98|528.18|530.89|528.09|531.07|528.27|530.89|528.09|0
1627589980000|2021-07-29 20:19:40|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627589990000|2021-07-29 20:19:50|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590030000|2021-07-29 20:20:30|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627590100000|2021-07-29 20:21:40|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590120000|2021-07-29 20:22:00|531.44|528.64|531.44|528.64|531.44|528.64|531.44|528.64|0
1627590130000|2021-07-29 20:22:10|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590140000|2021-07-29 20:22:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1627590150000|2021-07-29 20:22:30|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590160000|2021-07-29 20:22:40|531.16|528.36|531.25|528.45|531.25|528.45|531.16|528.36|0
1627590170000|2021-07-29 20:22:50|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627590240000|2021-07-29 20:24:00|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590280000|2021-07-29 20:24:40|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627590320000|2021-07-29 20:25:20|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1627590330000|2021-07-29 20:25:30|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1627590400000|2021-07-29 20:26:40|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1627590420000|2021-07-29 20:27:00|530.34|527.54|530.34|527.54|530.34|527.54|530.34|527.54|0
1627590430000|2021-07-29 20:27:10|530.16|527.36|529.97|527.17|530.16|527.36|529.97|527.17|0
1627590450000|2021-07-29 20:27:30|529.79|526.99|529.97|527.17|529.97|527.17|529.79|526.99|0
1627590460000|2021-07-29 20:27:40|530.16|527.36|529.97|527.17|530.16|527.36|529.97|527.17|0
1627590470000|2021-07-29 20:27:50|529.79|526.99|529.97|527.17|529.97|527.17|529.79|526.99|0
1627590490000|2021-07-29 20:28:10|529.88|527.08|529.79|526.99|529.88|527.08|529.79|526.99|0
1627590500000|2021-07-29 20:28:20|529.61|526.81|529.61|526.81|529.61|526.81|529.61|526.81|0
1627590520000|2021-07-29 20:28:40|529.43|526.63|529.43|526.63|529.43|526.63|529.43|526.63|0
1627590540000|2021-07-29 20:29:00|529.61|526.81|529.79|526.99|529.79|526.99|529.61|526.81|0
1627590550000|2021-07-29 20:29:10|529.97|527.17|529.97|527.17|529.97|527.17|529.97|527.17|0
1627590570000|2021-07-29 20:29:30|529.88|527.08|529.79|526.99|529.88|527.08|529.79|526.99|0
1627590590000|2021-07-29 20:29:50|529.97|527.17|529.79|526.99|529.97|527.17|529.79|526.99|0
1627590600000|2021-07-29 20:30:00|529.24|526.44|529.43|526.63|529.43|526.63|529.24|526.44|0
1627590610000|2021-07-29 20:30:10|529.24|526.44|528.88|526.08|529.24|526.44|528.88|526.08|0
1627590620000|2021-07-29 20:30:20|528.7|525.9|528.51|525.71|528.7|525.9|528.51|525.71|0
1627590630000|2021-07-29 20:30:30|528.33|525.53|528.33|525.53|528.33|525.53|528.33|525.53|0
1627590640000|2021-07-29 20:30:40|528.24|525.44|528.15|525.35|528.24|525.44|528.15|525.35|0
1627590650000|2021-07-29 20:30:50|527.97|525.17|527.97|525.17|528.15|525.35|527.97|525.17|0
1627590660000|2021-07-29 20:31:00|527.79|524.99|527.97|525.17|527.97|525.17|527.6|524.8|0
1627590670000|2021-07-29 20:31:10|528.15|525.35|527.97|525.17|528.15|525.35|527.97|525.17|0
1627590680000|2021-07-29 20:31:20|528.15|525.35|528.15|525.35|528.15|525.35|528.15|525.35|0
1627590690000|2021-07-29 20:31:30|527.97|525.17|527.78|524.98|527.97|525.17|527.78|524.98|0
1627590700000|2021-07-29 20:31:40|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1627590710000|2021-07-29 20:31:50|528.15|525.35|527.97|525.17|528.15|525.35|527.97|525.17|0
1627590720000|2021-07-29 20:32:00|528.05|525.25|527.97|525.17|528.15|525.35|527.97|525.17|0
1627590730000|2021-07-29 20:32:10|528.15|525.35|527.97|525.17|528.15|525.35|527.97|525.17|0
1627590740000|2021-07-29 20:32:20|528.33|525.53|528.33|525.53|528.33|525.53|528.33|525.53|0
1627590750000|2021-07-29 20:32:30|528.24|525.44|528.15|525.35|528.24|525.44|528.15|525.35|0
1627590760000|2021-07-29 20:32:40|527.97|525.17|528.15|525.35|528.15|525.35|527.97|525.17|0
1627590770000|2021-07-29 20:32:50|527.97|525.17|527.87|525.07|527.97|525.17|527.87|525.07|0
1627590780000|2021-07-29 20:33:00|527.97|525.17|527.78|524.98|527.97|525.17|527.6|524.8|0
1627590790000|2021-07-29 20:33:10|527.87|525.07|527.78|524.98|527.87|525.07|527.78|524.98|0
1627590800000|2021-07-29 20:33:20|527.87|525.07|527.42|524.62|527.87|525.07|527.24|524.44|0
1627590810000|2021-07-29 20:33:30|527.24|524.44|527.06|524.26|527.24|524.44|527.06|524.26|0
1627590820000|2021-07-29 20:33:40|526.78|523.98|526.69|523.89|526.78|523.98|526.69|523.89|0
1627590830000|2021-07-29 20:33:50|526.51|523.71|526.15|523.35|526.51|523.71|526.15|523.35|0
1627590840000|2021-07-29 20:34:00|525.6|522.8|525.78|522.98|525.96|523.16|525.6|522.8|0
1627590850000|2021-07-29 20:34:10|525.96|523.16|525.42|522.62|525.96|523.16|525.42|522.62|0
1627590860000|2021-07-29 20:34:20|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1627590870000|2021-07-29 20:34:30|525.78|522.98|525.96|523.16|525.96|523.16|525.6|522.8|0
1627590880000|2021-07-29 20:34:40|525.78|522.98|526.15|523.35|526.15|523.35|525.78|522.98|0
1627590890000|2021-07-29 20:34:50|525.96|523.16|525.78|522.98|525.96|523.16|525.78|522.98|0
1627590910000|2021-07-29 20:35:10|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1627590920000|2021-07-29 20:35:20|525.78|522.98|525.78|522.98|525.96|523.16|525.78|522.98|0
1627590930000|2021-07-29 20:35:30|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1627590940000|2021-07-29 20:35:40|525.24|522.44|525.78|522.98|525.78|522.98|525.24|522.44|0
1627590950000|2021-07-29 20:35:50|525.96|523.16|526.15|523.35|526.15|523.35|525.96|523.16|0
1627590960000|2021-07-29 20:36:00|526.33|523.53|526.51|523.71|526.51|523.71|526.33|523.53|0
1627590980000|2021-07-29 20:36:20|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1627590990000|2021-07-29 20:36:30|526.51|523.71|526.51|523.71|526.51|523.71|526.41|523.61|0
1627591000000|2021-07-29 20:36:40|526.33|523.53|526.69|523.89|526.87|524.07|526.33|523.53|0
1627591010000|2021-07-29 20:36:50|526.87|524.07|526.87|524.07|526.87|524.07|526.87|524.07|0
1627591020000|2021-07-29 20:37:00|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1627591030000|2021-07-29 20:37:10|526.51|523.71|526.87|524.07|526.87|524.07|526.51|523.71|0
1627591040000|2021-07-29 20:37:20|527.05|524.25|526.87|524.07|527.05|524.25|526.87|524.07|0
1627591060000|2021-07-29 20:37:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1627591080000|2021-07-29 20:38:00|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1627591090000|2021-07-29 20:38:10|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1627591110000|2021-07-29 20:38:30|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1627591120000|2021-07-29 20:38:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1627591130000|2021-07-29 20:38:50|525.78|522.98|525.6|522.8|525.78|522.98|525.6|522.8|0
1627591140000|2021-07-29 20:39:00|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1627591160000|2021-07-29 20:39:20|525.42|522.62|525.05|522.25|525.42|522.62|525.05|522.25|0
1627591170000|2021-07-29 20:39:30|524.96|522.16|525.05|522.25|525.05|522.25|524.96|522.16|0
1627591180000|2021-07-29 20:39:40|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1627591190000|2021-07-29 20:39:50|525.14|522.34|525.6|522.8|525.6|522.8|525.14|522.34|0
1627591200000|2021-07-29 20:40:00|525.78|522.98|525.42|522.62|525.78|522.98|525.42|522.62|0
1627591210000|2021-07-29 20:40:10|525.23|522.43|525.23|522.43|525.23|522.43|525.05|522.25|0
1627591220000|2021-07-29 20:40:20|525.05|522.25|524.87|522.07|525.05|522.25|524.87|522.07|0
1627591230000|2021-07-29 20:40:30|524.69|521.89|524.69|521.89|524.87|522.07|524.69|521.89|0
1627591240000|2021-07-29 20:40:40|524.87|522.07|524.87|522.07|524.87|522.07|524.87|522.07|0
1627591250000|2021-07-29 20:40:50|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1627591260000|2021-07-29 20:41:00|523.05|520.25|523.42|520.62|523.42|520.62|523.05|520.25|0
1627591270000|2021-07-29 20:41:10|523.32|520.52|522.87|520.07|523.32|520.52|522.87|520.07|0
1627591280000|2021-07-29 20:41:20|523.05|520.25|523.42|520.62|523.42|520.62|523.05|520.25|0
1627591290000|2021-07-29 20:41:30|523.6|520.8|523.24|520.44|523.6|520.8|523.24|520.44|0
1627591300000|2021-07-29 20:41:40|523.42|520.62|523.42|520.62|523.6|520.8|523.24|520.44|0
1627591310000|2021-07-29 20:41:50|523.5|520.7|523.42|520.62|523.6|520.8|523.42|520.62|0
1627591320000|2021-07-29 20:42:00|523.05|520.25|522.87|520.07|523.05|520.25|522.87|520.07|0
1627591330000|2021-07-29 20:42:10|523.05|520.25|523.05|520.25|523.05|520.25|523.05|520.25|0
1627591340000|2021-07-29 20:42:20|522.87|520.07|523.42|520.62|523.6|520.8|522.87|520.07|0
1627591350000|2021-07-29 20:42:30|523.6|520.8|523.6|520.8|523.78|520.98|523.6|520.8|0
1627591360000|2021-07-29 20:42:40|523.69|520.89|523.6|520.8|523.78|520.98|523.6|520.8|0
1627591370000|2021-07-29 20:42:50|523.69|520.89|523.42|520.62|523.69|520.89|523.42|520.62|0
1627591380000|2021-07-29 20:43:00|523.5|520.7|523.78|520.98|523.78|520.98|523.42|520.62|0
1627591390000|2021-07-29 20:43:10|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1627591400000|2021-07-29 20:43:20|524.05|521.25|524.14|521.34|524.14|521.34|524.05|521.25|0
1627591410000|2021-07-29 20:43:30|523.96|521.16|523.96|521.16|524.05|521.25|523.96|521.16|0
1627591420000|2021-07-29 20:43:40|523.78|520.98|524.14|521.34|524.14|521.34|523.78|520.98|0
1627591460000|2021-07-29 20:44:20|523.42|520.62|523.42|520.62|523.5|520.7|523.42|520.62|0
1627591470000|2021-07-29 20:44:30|523.05|520.25|523.05|520.25|523.05|520.25|523.05|520.25|0
1627591480000|2021-07-29 20:44:40|522.96|520.16|523.42|520.62|523.42|520.62|522.96|520.16|0
1627591490000|2021-07-29 20:44:50|523.32|520.52|523.42|520.62|523.42|520.62|523.32|520.52|0
1627591500000|2021-07-29 20:45:00|523.6|520.8|523.23|520.43|523.6|520.8|523.23|520.43|0
1627591510000|2021-07-29 20:45:10|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1627591520000|2021-07-29 20:45:20|523.78|520.98|523.78|520.98|523.96|521.16|523.78|520.98|0
1627591530000|2021-07-29 20:45:30|523.96|521.16|523.96|521.16|524.05|521.25|523.78|520.98|0
1627591540000|2021-07-29 20:45:40|524.14|521.34|524.32|521.52|524.32|521.52|524.14|521.34|0
1627591550000|2021-07-29 20:45:50|524.51|521.71|524.14|521.34|524.51|521.71|524.14|521.34|0
1627591560000|2021-07-29 20:46:00|524.51|521.71|524.59|521.79|524.69|521.89|524.51|521.71|0
1627591570000|2021-07-29 20:46:10|524.51|521.71|524.87|522.07|524.87|522.07|524.51|521.71|0
1627591580000|2021-07-29 20:46:20|524.77|521.97|525.05|522.25|525.14|522.34|524.77|521.97|0
1627591590000|2021-07-29 20:46:30|524.87|522.07|525.05|522.25|525.05|522.25|524.69|521.89|0
1627591600000|2021-07-29 20:46:40|525.23|522.43|525.05|522.25|525.41|522.61|525.05|522.25|0
1627591610000|2021-07-29 20:46:50|525.23|522.43|525.14|522.34|525.23|522.43|525.05|522.25|0
1627591620000|2021-07-29 20:47:00|525.23|522.43|525.41|522.61|525.41|522.61|525.23|522.43|0
1627591630000|2021-07-29 20:47:10|525.23|522.43|525.23|522.43|525.32|522.52|525.23|522.43|0
1627591640000|2021-07-29 20:47:20|525.41|522.61|525.41|522.61|525.41|522.61|525.32|522.52|0
1627591650000|2021-07-29 20:47:30|525.32|522.52|525.23|522.43|525.32|522.52|525.23|522.43|0
1627591660000|2021-07-29 20:47:40|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1627591680000|2021-07-29 20:48:00|525.23|522.43|525.05|522.25|525.23|522.43|525.05|522.25|0
1627591690000|2021-07-29 20:48:10|525.23|522.43|524.87|522.07|525.23|522.43|524.87|522.07|0
1627591700000|2021-07-29 20:48:20|524.69|521.89|524.14|521.34|524.69|521.89|524.14|521.34|0
1627591710000|2021-07-29 20:48:30|524.05|521.25|523.96|521.16|524.05|521.25|523.96|521.16|0
1627591720000|2021-07-29 20:48:40|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1627591730000|2021-07-29 20:48:50|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1627591740000|2021-07-29 20:49:00|524.05|521.25|524.14|521.34|524.14|521.34|524.05|521.25|0
1627591750000|2021-07-29 20:49:10|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1627591770000|2021-07-29 20:49:30|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1627591800000|2021-07-29 20:50:00|523.96|521.16|524.14|521.34|524.14|521.34|523.96|521.16|0
1627591810000|2021-07-29 20:50:10|524.05|521.25|523.96|521.16|524.05|521.25|523.96|521.16|0
1627591820000|2021-07-29 20:50:20|523.86|521.06|523.96|521.16|523.96|521.16|523.86|521.06|0
1627591830000|2021-07-29 20:50:30|524.14|521.34|524.32|521.52|524.32|521.52|524.14|521.34|0
1627591840000|2021-07-29 20:50:40|524.5|521.7|524.69|521.89|524.69|521.89|524.5|521.7|0
1627591850000|2021-07-29 20:50:50|524.59|521.79|524.69|521.89|524.69|521.89|524.59|521.79|0
1627591860000|2021-07-29 20:51:00|524.87|522.07|524.68|521.88|524.87|522.07|524.68|521.88|0
1627591870000|2021-07-29 20:51:10|524.5|521.7|524.68|521.88|524.68|521.88|524.5|521.7|0
1627591880000|2021-07-29 20:51:20|524.59|521.79|524.59|521.79|524.59|521.79|524.59|521.79|0
1627591890000|2021-07-29 20:51:30|524.41|521.61|524.68|521.88|524.68|521.88|524.41|521.61|0
1627591900000|2021-07-29 20:51:40|524.5|521.7|524.68|521.88|524.68|521.88|524.5|521.7|0
1627591910000|2021-07-29 20:51:50|524.87|522.07|525.05|522.25|525.05|522.25|524.87|522.07|0
1627591920000|2021-07-29 20:52:00|525.23|522.43|525.05|522.25|525.23|522.43|525.05|522.25|0
1627591930000|2021-07-29 20:52:10|524.87|522.07|524.87|522.07|524.87|522.07|524.87|522.07|0
1627591940000|2021-07-29 20:52:20|524.5|521.7|524.32|521.52|524.5|521.7|524.14|521.34|0
1627591950000|2021-07-29 20:52:30|524.23|521.43|524.14|521.34|524.32|521.52|524.14|521.34|0
1627591960000|2021-07-29 20:52:40|524.32|521.52|524.14|521.34|524.32|521.52|524.14|521.34|0
1627591970000|2021-07-29 20:52:50|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1627591980000|2021-07-29 20:53:00|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1627591990000|2021-07-29 20:53:10|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1627592000000|2021-07-29 20:53:20|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1627592010000|2021-07-29 20:53:30|524.5|521.7|524.32|521.52|524.5|521.7|524.32|521.52|0
1627592020000|2021-07-29 20:53:40|524.41|521.61|524.5|521.7|524.5|521.7|524.41|521.61|0
1627592030000|2021-07-29 20:53:50|524.68|521.88|524.5|521.7|524.68|521.88|524.5|521.7|0
1627592040000|2021-07-29 20:54:00|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627592050000|2021-07-29 20:54:10|524.59|521.79|524.5|521.7|524.59|521.79|524.5|521.7|0
1627592060000|2021-07-29 20:54:20|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627592070000|2021-07-29 20:54:30|524.87|522.07|525.13|522.33|525.13|522.33|524.87|522.07|0
1627592080000|2021-07-29 20:54:40|525.23|522.43|525.41|522.61|525.41|522.61|525.23|522.43|0
1627592090000|2021-07-29 20:54:50|525.59|522.79|525.77|522.97|525.96|523.16|525.59|522.79|0
1627592100000|2021-07-29 20:55:00|525.41|522.61|525.05|522.25|525.41|522.61|524.87|522.07|0
1627592110000|2021-07-29 20:55:10|524.32|521.52|524.5|521.7|524.5|521.7|524.32|521.52|0
1627592120000|2021-07-29 20:55:20|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1627592130000|2021-07-29 20:55:30|524.86|522.06|524.95|522.15|524.95|522.15|524.86|522.06|0
1627592140000|2021-07-29 20:55:40|525.05|522.25|524.77|521.97|525.05|522.25|524.77|521.97|0
1627592150000|2021-07-29 20:55:50|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627592160000|2021-07-29 20:56:00|525.05|522.25|524.95|522.15|525.05|522.25|524.95|522.15|0
1627592170000|2021-07-29 20:56:10|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627592180000|2021-07-29 20:56:20|525.05|522.25|524.95|522.15|525.05|522.25|524.95|522.15|0
1627592190000|2021-07-29 20:56:30|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1627592200000|2021-07-29 20:56:40|525.05|522.25|525.23|522.43|525.23|522.43|525.05|522.25|0
1627592210000|2021-07-29 20:56:50|525.13|522.33|525.23|522.43|525.23|522.43|525.05|522.25|0
1627592220000|2021-07-29 20:57:00|525.13|522.33|525.05|522.25|525.13|522.33|525.05|522.25|0
1627592230000|2021-07-29 20:57:10|525.13|522.33|525.05|522.25|525.13|522.33|525.05|522.25|0
1627592240000|2021-07-29 20:57:20|525.23|522.43|525.41|522.61|525.41|522.61|525.23|522.43|0
1627592250000|2021-07-29 20:57:30|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1627592260000|2021-07-29 20:57:40|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1627592270000|2021-07-29 20:57:50|525.77|522.97|525.86|523.06|525.95|523.15|525.77|522.97|0
1627592280000|2021-07-29 20:58:00|525.77|522.97|525.59|522.79|525.77|522.97|525.59|522.79|0
1627592290000|2021-07-29 20:58:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1627592300000|2021-07-29 20:58:20|525.31|522.51|524.86|522.06|525.31|522.51|524.86|522.06|0
1627592310000|2021-07-29 20:58:30|524.68|521.88|524.5|521.7|524.68|521.88|524.5|521.7|0
1627592320000|2021-07-29 20:58:40|524.68|521.88|523.77|520.97|524.68|521.88|523.77|520.97|0
1627592330000|2021-07-29 20:58:50|523.41|520.61|523.41|520.61|523.41|520.61|523.32|520.52|0
1627592350000|2021-07-29 20:59:10|523.23|520.43|523.23|520.43|523.23|520.43|523.23|520.43|0
1627592360000|2021-07-29 20:59:20|523.05|520.25|523.23|520.43|523.23|520.43|523.05|520.25|0
1627592370000|2021-07-29 20:59:30|523.41|520.61|523.86|521.06|523.86|521.06|523.41|520.61|0
1627592380000|2021-07-29 20:59:40|523.77|520.97|523.96|521.16|523.96|521.16|523.77|520.97|0
1627592390000|2021-07-29 20:59:50|524.04|521.24|524.59|521.79|524.59|521.79|524.04|521.24|0
1627592400000|2021-07-29 21:00:00|523.98|521.18|523.98|521.18|523.98|521.18|523.98|521.18|0
1627592410000|2021-07-29 21:00:10|523.96|521.16|524.06|521.26|524.06|521.26|523.96|521.16|0
1627592420000|2021-07-29 21:00:20|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1627592430000|2021-07-29 21:00:30|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1627592440000|2021-07-29 21:00:40|523.43|520.63|523.25|520.45|523.43|520.63|523.14|520.34|0
1627592450000|2021-07-29 21:00:50|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1627592460000|2021-07-29 21:01:00|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1627592480000|2021-07-29 21:01:20|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1627592500000|2021-07-29 21:01:40|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1627592510000|2021-07-29 21:01:50|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1627592540000|2021-07-29 21:02:20|523.49|520.69|523.69|520.89|523.69|520.89|523.49|520.69|0
1627592550000|2021-07-29 21:02:30|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1627592560000|2021-07-29 21:02:40|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1627592570000|2021-07-29 21:02:50|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1627592580000|2021-07-29 21:03:00|523.82|521.02|523.82|521.02|523.82|521.02|523.82|521.02|0
1627592600000|2021-07-29 21:03:20|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1627592610000|2021-07-29 21:03:30|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1627592620000|2021-07-29 21:03:40|523.96|521.16|523.98|521.18|523.98|521.18|523.96|521.16|0
1627592630000|2021-07-29 21:03:50|523.96|521.16|524.04|521.24|524.04|521.24|523.93|521.13|0
1627592640000|2021-07-29 21:04:00|523.93|521.13|524.12|521.32|524.12|521.32|523.93|521.13|0
1627592650000|2021-07-29 21:04:10|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1627592660000|2021-07-29 21:04:20|524.04|521.24|524.22|521.42|524.22|521.42|524.04|521.24|0
1627592680000|2021-07-29 21:04:40|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1627592710000|2021-07-29 21:05:10|524.25|521.45|524.22|521.42|524.25|521.45|524.22|521.42|0
1627592760000|2021-07-29 21:06:00|524.09|521.29|524.09|521.29|524.09|521.29|524.09|521.29|0
1627592780000|2021-07-29 21:06:20|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1627592790000|2021-07-29 21:06:30|524.17|521.37|524.17|521.37|524.17|521.37|524.17|521.37|0
1627592800000|2021-07-29 21:06:40|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1627592810000|2021-07-29 21:06:50|524.17|521.37|524.14|521.34|524.17|521.37|524.14|521.34|0
1627592820000|2021-07-29 21:07:00|524.04|521.24|524.09|521.29|524.09|521.29|524.04|521.24|0
1627592830000|2021-07-29 21:07:10|524.04|521.24|524.17|521.37|524.17|521.37|524.04|521.24|0
1627592840000|2021-07-29 21:07:20|524.12|521.32|524.17|521.37|524.17|521.37|524.12|521.32|0
1627592880000|2021-07-29 21:08:00|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1627592890000|2021-07-29 21:08:10|524.43|521.63|524.46|521.66|524.51|521.71|524.43|521.63|0
1627592910000|2021-07-29 21:08:30|524.22|521.42|524.25|521.45|524.25|521.45|524.22|521.42|0
1627592920000|2021-07-29 21:08:40|524.22|521.42|524.73|521.93|524.73|521.93|524.22|521.42|0
1627592930000|2021-07-29 21:08:50|524.7|521.9|524.67|521.87|524.7|521.9|524.67|521.87|0
1627592940000|2021-07-29 21:09:00|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1627592950000|2021-07-29 21:09:10|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1627592960000|2021-07-29 21:09:20|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1627592970000|2021-07-29 21:09:30|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1627593010000|2021-07-29 21:10:10|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1627593040000|2021-07-29 21:10:40|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1627593060000|2021-07-29 21:11:00|524.78|521.98|524.78|521.98|524.78|521.98|524.78|521.98|0
1627593130000|2021-07-29 21:12:10|524.88|522.08|524.94|522.14|524.94|522.14|524.59|521.79|0
1627593140000|2021-07-29 21:12:20|524.86|522.06|524.96|522.16|524.96|522.16|524.86|522.06|0
1627593150000|2021-07-29 21:12:30|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1627593190000|2021-07-29 21:13:10|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627593220000|2021-07-29 21:13:40|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1627593280000|2021-07-29 21:14:40|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1627593300000|2021-07-29 21:15:00|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1627593320000|2021-07-29 21:15:20|524.88|522.08|524.99|522.19|524.99|522.19|524.88|522.08|0
1627593360000|2021-07-29 21:16:00|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1627593370000|2021-07-29 21:16:10|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1627593430000|2021-07-29 21:17:10|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1627593520000|2021-07-29 21:18:40|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1627593530000|2021-07-29 21:18:50|525.23|522.43|525.26|522.46|525.31|522.51|525.23|522.43|0
1627593550000|2021-07-29 21:19:10|525.15|522.35|525.02|522.22|525.28|522.48|525.02|522.22|0
1627593560000|2021-07-29 21:19:20|525.28|522.48|525.31|522.51|525.31|522.51|525.28|522.48|0
1627593570000|2021-07-29 21:19:30|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1627593580000|2021-07-29 21:19:40|525.2|522.4|525.2|522.4|525.2|522.4|524.94|522.14|0
1627593600000|2021-07-29 21:20:00|525.47|522.67|525.33|522.53|525.47|522.67|525.33|522.53|0
1627593610000|2021-07-29 21:20:10|525.54|522.74|525.54|522.74|525.57|522.77|525.54|522.74|0
1627593620000|2021-07-29 21:20:20|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1627593640000|2021-07-29 21:20:40|525.44|522.64|525.39|522.59|525.51|522.71|525.39|522.59|0
1627593660000|2021-07-29 21:21:00|525.28|522.48|525.07|522.27|525.28|522.48|525.07|522.27|0
1627593670000|2021-07-29 21:21:10|524.94|522.14|524.91|522.11|524.94|522.14|524.91|522.11|0
1627593720000|2021-07-29 21:22:00|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1627593770000|2021-07-29 21:22:50|524.8|522|524.8|522|524.8|522|524.8|522|0
1627593780000|2021-07-29 21:23:00|524.85|522.05|524.85|522.05|524.85|522.05|524.85|522.05|0
1627593790000|2021-07-29 21:23:10|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1627593810000|2021-07-29 21:23:30|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1627593820000|2021-07-29 21:23:40|524.88|522.08|524.77|521.97|524.88|522.08|524.77|521.97|0
1627593830000|2021-07-29 21:23:50|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1627593850000|2021-07-29 21:24:10|524.72|521.92|524.72|521.92|524.88|522.08|524.48|521.68|0
1627593860000|2021-07-29 21:24:20|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627593890000|2021-07-29 21:24:50|524.64|521.84|524.58|521.78|524.64|521.84|524.58|521.78|0
1627593930000|2021-07-29 21:25:30|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1627593970000|2021-07-29 21:26:10|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1627593990000|2021-07-29 21:26:30|524.53|521.73|524.58|521.78|524.58|521.78|524.53|521.73|0
1627594020000|2021-07-29 21:27:00|524.77|521.97|524.77|521.97|524.77|521.97|524.77|521.97|0
1627594140000|2021-07-29 21:29:00|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1627594180000|2021-07-29 21:29:40|524.77|521.97|524.77|521.97|524.77|521.97|524.77|521.97|0
1627594190000|2021-07-29 21:29:50|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1627594250000|2021-07-29 21:30:50|524.58|521.78|524.58|521.78|524.58|521.78|524.58|521.78|0
1627594260000|2021-07-29 21:31:00|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1627594270000|2021-07-29 21:31:10|524.42|521.62|524.45|521.65|524.45|521.65|524.42|521.62|0
1627594280000|2021-07-29 21:31:20|524.26|521.46|524.24|521.44|524.26|521.46|524.24|521.44|0
1627594350000|2021-07-29 21:32:30|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1627594430000|2021-07-29 21:33:50|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1627594460000|2021-07-29 21:34:20|524.18|521.38|524.18|521.38|524.18|521.38|524.18|521.38|0
1627594500000|2021-07-29 21:35:00|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1627594520000|2021-07-29 21:35:20|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1627594540000|2021-07-29 21:35:40|524.24|521.44|524.26|521.46|524.29|521.49|524.24|521.44|0
1627594560000|2021-07-29 21:36:00|524|521.2|524|521.2|524|521.2|524|521.2|0
1627594630000|2021-07-29 21:37:10|524.24|521.44|524.29|521.49|524.29|521.49|524.24|521.44|0
1627594640000|2021-07-29 21:37:20|524.26|521.46|524.11|521.31|524.26|521.46|524.11|521.31|0
1627594650000|2021-07-29 21:37:30|524.13|521.33|524.11|521.31|524.13|521.33|524.11|521.31|0
1627594690000|2021-07-29 21:38:10|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1627594700000|2021-07-29 21:38:20|524.11|521.31|524.18|521.38|524.18|521.38|524.11|521.31|0
1627594730000|2021-07-29 21:38:50|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1627594740000|2021-07-29 21:39:00|524.18|521.38|524.21|521.41|524.21|521.41|524.18|521.38|0
1627594770000|2021-07-29 21:39:30|524.18|521.38|524.18|521.38|524.18|521.38|524.18|521.38|0
1627594810000|2021-07-29 21:40:10|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1627594830000|2021-07-29 21:40:30|523.95|521.15|524.13|521.33|524.13|521.33|523.95|521.15|0
1627594850000|2021-07-29 21:40:50|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1627594890000|2021-07-29 21:41:30|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1627594920000|2021-07-29 21:42:00|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1627594930000|2021-07-29 21:42:10|524.18|521.38|524.18|521.38|524.18|521.38|524.18|521.38|0
1627594960000|2021-07-29 21:42:40|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1627594980000|2021-07-29 21:43:00|524.21|521.41|524.24|521.44|524.24|521.44|524.21|521.41|0
1627595010000|2021-07-29 21:43:30|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1627595030000|2021-07-29 21:43:50|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1627595080000|2021-07-29 21:44:40|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1627595110000|2021-07-29 21:45:10|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1627595130000|2021-07-29 21:45:30|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1627595140000|2021-07-29 21:45:40|524.18|521.38|524.18|521.38|524.18|521.38|524.18|521.38|0
1627595150000|2021-07-29 21:45:50|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1627595160000|2021-07-29 21:46:00|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1627595170000|2021-07-29 21:46:10|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1627595200000|2021-07-29 21:46:40|523.97|521.17|524.1|521.3|524.1|521.3|523.97|521.17|0
1627595220000|2021-07-29 21:47:00|522.94|520.14|523.57|520.77|523.57|520.77|522.94|520.14|0
1627595230000|2021-07-29 21:47:10|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627595240000|2021-07-29 21:47:20|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1627595250000|2021-07-29 21:47:30|522.88|520.08|523.39|520.59|523.39|520.59|522.88|520.08|0
1627595260000|2021-07-29 21:47:40|522.91|520.11|522.91|520.11|522.91|520.11|522.91|520.11|0
1627595290000|2021-07-29 21:48:10|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1627595320000|2021-07-29 21:48:40|523.49|520.69|523.52|520.72|523.52|520.72|523.49|520.69|0
1627595330000|2021-07-29 21:48:50|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1627595340000|2021-07-29 21:49:00|523.17|520.37|523.15|520.35|523.17|520.37|523.15|520.35|0
1627595400000|2021-07-29 21:50:00|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1627595410000|2021-07-29 21:50:10|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1627595430000|2021-07-29 21:50:30|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1627595440000|2021-07-29 21:50:40|523.15|520.35|522.94|520.14|523.15|520.35|522.94|520.14|0
1627595460000|2021-07-29 21:51:00|523.04|520.24|522.91|520.11|523.04|520.24|522.91|520.11|0
1627595470000|2021-07-29 21:51:10|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1627595540000|2021-07-29 21:52:20|523.04|520.24|522.91|520.11|523.04|520.24|522.91|520.11|0
1627595570000|2021-07-29 21:52:50|522.86|520.06|522.83|520.03|522.86|520.06|522.83|520.03|0
1627595580000|2021-07-29 21:53:00|522.57|519.77|522.57|519.77|522.57|519.77|522.57|519.77|0
1627595590000|2021-07-29 21:53:10|522.59|519.79|522.62|519.82|522.62|519.82|522.59|519.79|0
1627595610000|2021-07-29 21:53:30|522.57|519.77|522.54|519.74|522.57|519.77|522.54|519.74|0
1627595620000|2021-07-29 21:53:40|522.57|519.77|522.57|519.77|522.57|519.77|522.57|519.77|0
1627595630000|2021-07-29 21:53:50|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1627595640000|2021-07-29 21:54:00|522.51|519.71|522.49|519.69|522.51|519.71|522.49|519.69|0
1627595660000|2021-07-29 21:54:20|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1627595670000|2021-07-29 21:54:30|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1627595680000|2021-07-29 21:54:40|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1627595690000|2021-07-29 21:54:50|522.59|519.79|522.64|519.84|522.64|519.84|522.59|519.79|0
1627595730000|2021-07-29 21:55:30|522.7|519.9|522.64|519.84|522.7|519.9|522.64|519.84|0
1627595800000|2021-07-29 21:56:40|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627595810000|2021-07-29 21:56:50|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1627595850000|2021-07-29 21:57:30|522.35|519.55|522.33|519.53|522.35|519.55|522.33|519.53|0
1627595870000|2021-07-29 21:57:50|522.35|519.55|522.33|519.53|522.35|519.55|522.33|519.53|0
1627595880000|2021-07-29 21:58:00|522.38|519.58|522.35|519.55|522.38|519.58|522.35|519.55|0
1627595890000|2021-07-29 21:58:10|522.49|519.69|522.35|519.55|522.49|519.69|522.35|519.55|0
1627595900000|2021-07-29 21:58:20|522.38|519.58|522.41|519.61|522.41|519.61|522.38|519.58|0
1627595910000|2021-07-29 21:58:30|522.46|519.66|522.25|519.45|522.46|519.66|522.25|519.45|0
1627595920000|2021-07-29 21:58:40|522.54|519.74|522.25|519.45|522.54|519.74|522.25|519.45|0
1627595930000|2021-07-29 21:58:50|522.33|519.53|522.25|519.45|522.33|519.53|522.25|519.45|0
1627595950000|2021-07-29 21:59:10|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1627595960000|2021-07-29 21:59:20|522.49|519.69|522.35|519.55|522.49|519.69|522.35|519.55|0
1627595970000|2021-07-29 21:59:30|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1627595980000|2021-07-29 21:59:40|522.46|519.66|522.33|519.53|522.46|519.66|522.33|519.53|0
1627595990000|2021-07-29 21:59:50|521.96|519.16|521.85|519.05|521.96|519.16|521.85|519.05|0
1627596000000|2021-07-29 22:00:00|522.93|520.13|523.11|520.31|523.29|520.49|522.93|520.13|0
1627596010000|2021-07-29 22:00:10|523.39|520.59|523.84|521.04|524.02|521.22|523.39|520.59|0
1627596020000|2021-07-29 22:00:20|523.66|520.86|524.02|521.22|524.02|521.22|523.66|520.86|0
1627596030000|2021-07-29 22:00:30|524.11|521.31|523.93|521.13|524.11|521.31|523.93|521.13|0
1627596040000|2021-07-29 22:00:40|523.84|521.04|523.84|521.04|523.84|521.04|523.75|520.95|0
1627596050000|2021-07-29 22:00:50|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1627596060000|2021-07-29 22:01:00|524.02|521.22|523.75|520.95|524.02|521.22|523.57|520.77|0
1627596070000|2021-07-29 22:01:10|523.57|520.77|523.75|520.95|523.75|520.95|523.57|520.77|0
1627596080000|2021-07-29 22:01:20|524.11|521.31|524.11|521.31|524.11|521.31|523.93|521.13|0
1627596090000|2021-07-29 22:01:30|523.66|520.86|523.57|520.77|523.75|520.95|523.57|520.77|0
1627596100000|2021-07-29 22:01:40|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1627596110000|2021-07-29 22:01:50|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1627596120000|2021-07-29 22:02:00|524.29|521.49|524.48|521.68|524.48|521.68|524.11|521.31|0
1627596130000|2021-07-29 22:02:10|524.29|521.49|524.11|521.31|524.29|521.49|524.11|521.31|0
1627596140000|2021-07-29 22:02:20|524.2|521.4|524.29|521.49|524.29|521.49|524.11|521.31|0
1627596160000|2021-07-29 22:02:40|523.93|521.13|524.11|521.31|524.11|521.31|523.93|521.13|0
1627596170000|2021-07-29 22:02:50|524.29|521.49|524.2|521.4|524.29|521.49|524.2|521.4|0
1627596180000|2021-07-29 22:03:00|524.29|521.49|524.48|521.68|524.48|521.68|524.29|521.49|0
1627596190000|2021-07-29 22:03:10|523.93|521.13|524.11|521.31|524.11|521.31|523.93|521.13|0
1627596200000|2021-07-29 22:03:20|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1627596210000|2021-07-29 22:03:30|524.02|521.22|524.11|521.31|524.11|521.31|524.02|521.22|0
1627596220000|2021-07-29 22:03:40|523.93|521.13|524.29|521.49|524.29|521.49|523.93|521.13|0
1627596230000|2021-07-29 22:03:50|524.11|521.31|524.29|521.49|524.29|521.49|524.11|521.31|0
1627596250000|2021-07-29 22:04:10|524.48|521.68|524.48|521.68|524.48|521.68|524.38|521.58|0
1627596270000|2021-07-29 22:04:30|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1627596280000|2021-07-29 22:04:40|524.66|521.86|524.66|521.86|524.66|521.86|524.47|521.67|0
1627596310000|2021-07-29 22:05:10|524.84|522.04|525.02|522.22|525.02|522.22|524.84|522.04|0
1627596320000|2021-07-29 22:05:20|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596330000|2021-07-29 22:05:30|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596340000|2021-07-29 22:05:40|525.11|522.31|525.02|522.22|525.11|522.31|525.02|522.22|0
1627596350000|2021-07-29 22:05:50|524.93|522.13|524.84|522.04|525.02|522.22|524.84|522.04|0
1627596360000|2021-07-29 22:06:00|525.02|522.22|524.84|522.04|525.02|522.22|524.84|522.04|0
1627596370000|2021-07-29 22:06:10|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596380000|2021-07-29 22:06:20|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1627596400000|2021-07-29 22:06:40|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596410000|2021-07-29 22:06:50|525.2|522.4|525.2|522.4|525.38|522.58|525.2|522.4|0
1627596420000|2021-07-29 22:07:00|525.02|522.22|525.02|522.22|525.11|522.31|525.02|522.22|0
1627596430000|2021-07-29 22:07:10|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596440000|2021-07-29 22:07:20|525.02|522.22|525.02|522.22|525.11|522.31|525.02|522.22|0
1627596450000|2021-07-29 22:07:30|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1627596460000|2021-07-29 22:07:40|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1627596480000|2021-07-29 22:08:00|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1627596500000|2021-07-29 22:08:20|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596520000|2021-07-29 22:08:40|525.2|522.4|525.02|522.22|525.2|522.4|525.02|522.22|0
1627596530000|2021-07-29 22:08:50|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596540000|2021-07-29 22:09:00|525.02|522.22|525.11|522.31|525.11|522.31|525.02|522.22|0
1627596550000|2021-07-29 22:09:10|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596560000|2021-07-29 22:09:20|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1627596570000|2021-07-29 22:09:30|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627596590000|2021-07-29 22:09:50|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627596600000|2021-07-29 22:10:00|525.38|522.58|525.38|522.58|525.47|522.67|525.38|522.58|0
1627596620000|2021-07-29 22:10:20|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627596640000|2021-07-29 22:10:40|525.38|522.58|525.38|522.58|525.47|522.67|525.38|522.58|0
1627596650000|2021-07-29 22:10:50|525.47|522.67|525.56|522.76|525.56|522.76|525.47|522.67|0
1627596670000|2021-07-29 22:11:10|525.38|522.58|525.2|522.4|525.38|522.58|525.2|522.4|0
1627596690000|2021-07-29 22:11:30|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627596700000|2021-07-29 22:11:40|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596710000|2021-07-29 22:11:50|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596730000|2021-07-29 22:12:10|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596740000|2021-07-29 22:12:20|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627596760000|2021-07-29 22:12:40|525.2|522.4|525.38|522.58|525.38|522.58|525.2|522.4|0
1627596770000|2021-07-29 22:12:50|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596780000|2021-07-29 22:13:00|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1627596790000|2021-07-29 22:13:10|525.2|522.4|525.38|522.58|525.38|522.58|525.2|522.4|0
1627596800000|2021-07-29 22:13:20|525.2|522.4|525.38|522.58|525.38|522.58|525.2|522.4|0
1627596830000|2021-07-29 22:13:50|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627596840000|2021-07-29 22:14:00|525.65|522.85|525.38|522.58|525.65|522.85|525.38|522.58|0
1627596850000|2021-07-29 22:14:10|525.47|522.67|525.56|522.76|525.56|522.76|525.47|522.67|0
1627596860000|2021-07-29 22:14:20|525.38|522.58|525.38|522.58|525.47|522.67|525.38|522.58|0
1627596880000|2021-07-29 22:14:40|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596900000|2021-07-29 22:15:00|525.29|522.49|525.38|522.58|525.38|522.58|525.29|522.49|0
1627596910000|2021-07-29 22:15:10|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627596930000|2021-07-29 22:15:30|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1627596940000|2021-07-29 22:15:40|525.38|522.58|525.56|522.76|525.56|522.76|525.38|522.58|0
1627596950000|2021-07-29 22:15:50|525.65|522.85|525.74|522.94|525.74|522.94|525.65|522.85|0
1627597000000|2021-07-29 22:16:40|525.83|523.03|525.92|523.12|525.92|523.12|525.83|523.03|0
1627597010000|2021-07-29 22:16:50|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1627597020000|2021-07-29 22:17:00|525.92|523.12|525.92|523.12|525.92|523.12|525.92|523.12|0
1627597060000|2021-07-29 22:17:40|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1627597070000|2021-07-29 22:17:50|526.29|523.49|526.29|523.49|526.29|523.49|526.11|523.31|0
1627597080000|2021-07-29 22:18:00|526.11|523.31|525.92|523.12|526.11|523.31|525.92|523.12|0
1627597100000|2021-07-29 22:18:20|525.74|522.94|525.74|522.94|525.74|522.94|525.74|522.94|0
1627597110000|2021-07-29 22:18:30|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627597120000|2021-07-29 22:18:40|525.74|522.94|525.74|522.94|525.74|522.94|525.74|522.94|0
1627597140000|2021-07-29 22:19:00|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627597150000|2021-07-29 22:19:10|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627597170000|2021-07-29 22:19:30|525.2|522.4|525.2|522.4|525.2|522.4|525.2|522.4|0
1627597180000|2021-07-29 22:19:40|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1627597190000|2021-07-29 22:19:50|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627597200000|2021-07-29 22:20:00|525.65|522.85|525.74|522.94|525.74|522.94|525.65|522.85|0
1627597290000|2021-07-29 22:21:30|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627597310000|2021-07-29 22:21:50|525.46|522.66|525.56|522.76|525.56|522.76|525.38|522.58|0
1627597330000|2021-07-29 22:22:10|525.38|522.58|525.56|522.76|525.56|522.76|525.38|522.58|0
1627597360000|2021-07-29 22:22:40|525.65|522.85|525.74|522.94|525.74|522.94|525.65|522.85|0
1627597380000|2021-07-29 22:23:00|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1627597390000|2021-07-29 22:23:10|525.38|522.58|525.56|522.76|525.56|522.76|525.38|522.58|0
1627597440000|2021-07-29 22:24:00|525.38|522.58|525.19|522.39|525.38|522.58|525.19|522.39|0
1627597450000|2021-07-29 22:24:10|525.01|522.21|525.01|522.21|525.19|522.39|525.01|522.21|0
1627597460000|2021-07-29 22:24:20|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1627597470000|2021-07-29 22:24:30|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1627597480000|2021-07-29 22:24:40|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1627597500000|2021-07-29 22:25:00|524.29|521.49|524.65|521.85|524.65|521.85|524.29|521.49|0
1627597530000|2021-07-29 22:25:30|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1627597540000|2021-07-29 22:25:40|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1627597580000|2021-07-29 22:26:20|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1627597600000|2021-07-29 22:26:40|525.28|522.48|525.19|522.39|525.28|522.48|525.19|522.39|0
1627597610000|2021-07-29 22:26:50|525.38|522.58|525.37|522.57|525.38|522.58|525.37|522.57|0
1627597630000|2021-07-29 22:27:10|525.28|522.48|525.37|522.57|525.37|522.57|525.28|522.48|0
1627597660000|2021-07-29 22:27:40|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1627597670000|2021-07-29 22:27:50|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1627597690000|2021-07-29 22:28:10|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1627597700000|2021-07-29 22:28:20|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1627597710000|2021-07-29 22:28:30|524.47|521.67|524.28|521.48|524.47|521.67|524.28|521.48|0
1627597720000|2021-07-29 22:28:40|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1627597760000|2021-07-29 22:29:20|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1627597780000|2021-07-29 22:29:40|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1627597790000|2021-07-29 22:29:50|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1627597800000|2021-07-29 22:30:00|524.28|521.48|523.92|521.12|524.65|521.85|523.92|521.12|0
1627597810000|2021-07-29 22:30:10|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627597820000|2021-07-29 22:30:20|524.28|521.48|524.1|521.3|524.28|521.48|524.1|521.3|0
1627597840000|2021-07-29 22:30:40|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1627597850000|2021-07-29 22:30:50|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627597860000|2021-07-29 22:31:00|523.92|521.12|524.1|521.3|524.1|521.3|523.92|521.12|0
1627597890000|2021-07-29 22:31:30|524.28|521.48|524.28|521.48|524.28|521.48|524.1|521.3|0
1627597900000|2021-07-29 22:31:40|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627597910000|2021-07-29 22:31:50|524.01|521.21|524.01|521.21|524.01|521.21|524.01|521.21|0
1627597920000|2021-07-29 22:32:00|523.92|521.12|524.28|521.48|524.28|521.48|523.92|521.12|0
1627597930000|2021-07-29 22:32:10|524.37|521.57|524.37|521.57|524.37|521.57|524.37|521.57|0
1627597940000|2021-07-29 22:32:20|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1627597950000|2021-07-29 22:32:30|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1627597980000|2021-07-29 22:33:00|524.1|521.3|524.28|521.48|524.28|521.48|524.1|521.3|0
1627598000000|2021-07-29 22:33:20|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627598040000|2021-07-29 22:34:00|524.28|521.48|524.46|521.66|524.46|521.66|524.28|521.48|0
1627598050000|2021-07-29 22:34:10|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1627598060000|2021-07-29 22:34:20|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1627598070000|2021-07-29 22:34:30|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627598080000|2021-07-29 22:34:40|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1627598090000|2021-07-29 22:34:50|523.19|520.39|523.37|520.57|523.37|520.57|523.19|520.39|0
1627598100000|2021-07-29 22:35:00|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1627598110000|2021-07-29 22:35:10|523.37|520.57|522.83|520.03|523.37|520.57|522.83|520.03|0
1627598120000|2021-07-29 22:35:20|523.01|520.21|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598130000|2021-07-29 22:35:30|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598150000|2021-07-29 22:35:50|523.19|520.39|523.37|520.57|523.55|520.75|523.19|520.39|0
1627598170000|2021-07-29 22:36:10|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627598190000|2021-07-29 22:36:30|523.74|520.94|523.74|520.94|523.74|520.94|523.64|520.84|0
1627598200000|2021-07-29 22:36:40|523.92|521.12|523.74|520.94|523.92|521.12|523.74|520.94|0
1627598210000|2021-07-29 22:36:50|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1627598250000|2021-07-29 22:37:30|523.74|520.94|523.92|521.12|523.92|521.12|523.74|520.94|0
1627598270000|2021-07-29 22:37:50|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627598280000|2021-07-29 22:38:00|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627598300000|2021-07-29 22:38:20|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627598310000|2021-07-29 22:38:30|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627598340000|2021-07-29 22:39:00|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627598390000|2021-07-29 22:39:50|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627598410000|2021-07-29 22:40:10|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1627598430000|2021-07-29 22:40:30|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627598440000|2021-07-29 22:40:40|522.65|519.85|522.83|520.03|522.83|520.03|522.65|519.85|0
1627598460000|2021-07-29 22:41:00|522.65|519.85|522.46|519.66|522.65|519.85|522.46|519.66|0
1627598470000|2021-07-29 22:41:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627598480000|2021-07-29 22:41:20|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627598500000|2021-07-29 22:41:40|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1627598520000|2021-07-29 22:42:00|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598530000|2021-07-29 22:42:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627598540000|2021-07-29 22:42:20|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598560000|2021-07-29 22:42:40|522.83|520.03|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598570000|2021-07-29 22:42:50|522.91|520.11|522.91|520.11|522.91|520.11|522.91|520.11|0
1627598580000|2021-07-29 22:43:00|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1627598600000|2021-07-29 22:43:20|522.91|520.11|523.01|520.21|523.01|520.21|522.83|520.03|0
1627598630000|2021-07-29 22:43:50|523.19|520.39|523.01|520.21|523.19|520.39|523.01|520.21|0
1627598650000|2021-07-29 22:44:10|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1627598660000|2021-07-29 22:44:20|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627598670000|2021-07-29 22:44:30|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1627598700000|2021-07-29 22:45:00|523.37|520.57|523.28|520.48|523.37|520.57|523.28|520.48|0
1627598710000|2021-07-29 22:45:10|523.37|520.57|523.19|520.39|523.37|520.57|523.19|520.39|0
1627598750000|2021-07-29 22:45:50|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627598770000|2021-07-29 22:46:10|523.46|520.66|523.37|520.57|523.46|520.66|523.37|520.57|0
1627598780000|2021-07-29 22:46:20|523.46|520.66|523.55|520.75|523.55|520.75|523.46|520.66|0
1627598820000|2021-07-29 22:47:00|523.73|520.93|523.55|520.75|523.73|520.93|523.55|520.75|0
1627598830000|2021-07-29 22:47:10|523.64|520.84|523.73|520.93|523.73|520.93|523.64|520.84|0
1627598860000|2021-07-29 22:47:40|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627598870000|2021-07-29 22:47:50|523.55|520.75|523.64|520.84|523.64|520.84|523.55|520.75|0
1627598880000|2021-07-29 22:48:00|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627598940000|2021-07-29 22:49:00|523.37|520.57|523.19|520.39|523.37|520.57|523.19|520.39|0
1627598980000|2021-07-29 22:49:40|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1627599010000|2021-07-29 22:50:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1627599100000|2021-07-29 22:51:40|523|520.2|523|520.2|523|520.2|523|520.2|0
1627599110000|2021-07-29 22:51:50|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1627599120000|2021-07-29 22:52:00|522.73|519.93|522.64|519.84|522.73|519.93|522.64|519.84|0
1627599160000|2021-07-29 22:52:40|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1627599300000|2021-07-29 22:55:00|523|520.2|523|520.2|523|520.2|523|520.2|0
1627599340000|2021-07-29 22:55:40|522.82|520.02|522.82|520.02|522.82|520.02|522.82|520.02|0
1627599350000|2021-07-29 22:55:50|522.46|519.66|522.55|519.75|522.64|519.84|522.46|519.66|0
1627599360000|2021-07-29 22:56:00|522.64|519.84|523|520.2|523|520.2|522.64|519.84|0
1627599370000|2021-07-29 22:56:10|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1627599380000|2021-07-29 22:56:20|523.09|520.29|523.09|520.29|523.18|520.38|523|520.2|0
1627599390000|2021-07-29 22:56:30|523.18|520.38|523.37|520.57|523.37|520.57|523.18|520.38|0
1627599400000|2021-07-29 22:56:40|523.18|520.38|523.37|520.57|523.37|520.57|523.18|520.38|0
1627599410000|2021-07-29 22:56:50|523.27|520.47|523.18|520.38|523.27|520.47|523.18|520.38|0
1627599420000|2021-07-29 22:57:00|523.27|520.47|523.18|520.38|523.27|520.47|523.18|520.38|0
1627599490000|2021-07-29 22:58:10|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1627599520000|2021-07-29 22:58:40|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627599550000|2021-07-29 22:59:10|523.36|520.56|523.45|520.65|523.45|520.65|523.36|520.56|0
1627599560000|2021-07-29 22:59:20|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1627599600000|2021-07-29 23:00:00|523.18|520.38|523.36|520.56|523.36|520.56|523.18|520.38|0
1627599610000|2021-07-29 23:00:10|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1627599660000|2021-07-29 23:01:00|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1627599670000|2021-07-29 23:01:10|523.55|520.75|523.36|520.56|523.55|520.75|523.36|520.56|0
1627599680000|2021-07-29 23:01:20|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1627599690000|2021-07-29 23:01:30|523.73|520.93|523.63|520.83|523.73|520.93|523.63|520.83|0
1627599700000|2021-07-29 23:01:40|523.73|520.93|523.63|520.83|523.73|520.93|523.63|520.83|0
1627599710000|2021-07-29 23:01:50|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1627599720000|2021-07-29 23:02:00|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1627599760000|2021-07-29 23:02:40|523.54|520.74|523.73|520.93|523.73|520.93|523.54|520.74|0
1627599790000|2021-07-29 23:03:10|523.81|521.01|523.73|520.93|523.81|521.01|523.73|520.93|0
1627599850000|2021-07-29 23:04:10|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1627599860000|2021-07-29 23:04:20|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1627599870000|2021-07-29 23:04:30|521.91|519.11|521.73|518.93|521.91|519.11|521.73|518.93|0
1627599880000|2021-07-29 23:04:40|521.55|518.75|521.82|519.02|521.82|519.02|521.55|518.75|0
1627599890000|2021-07-29 23:04:50|522.09|519.29|522.27|519.47|522.27|519.47|522.09|519.29|0
1627599900000|2021-07-29 23:05:00|522.46|519.66|522.45|519.65|522.46|519.66|522.45|519.65|0
1627599910000|2021-07-29 23:05:10|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1627599920000|2021-07-29 23:05:20|522.45|519.65|522.36|519.56|522.45|519.65|522.36|519.56|0
1627599930000|2021-07-29 23:05:30|522.27|519.47|521.91|519.11|522.27|519.47|521.82|519.02|0
1627599940000|2021-07-29 23:05:40|521.73|518.93|521.91|519.11|521.91|519.11|521.73|518.93|0
1627599960000|2021-07-29 23:06:00|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1627599970000|2021-07-29 23:06:10|521.91|519.11|521.91|519.11|522.09|519.29|521.73|518.93|0
1627599980000|2021-07-29 23:06:20|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1627599990000|2021-07-29 23:06:30|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1627600000000|2021-07-29 23:06:40|521.73|518.93|521.37|518.57|521.91|519.11|521.37|518.57|0
1627600010000|2021-07-29 23:06:50|521.19|518.39|521.37|518.57|521.37|518.57|521.19|518.39|0
1627600030000|2021-07-29 23:07:10|521.55|518.75|521.19|518.39|521.55|518.75|521.19|518.39|0
1627600040000|2021-07-29 23:07:20|521.37|518.57|521.19|518.39|521.37|518.57|521.19|518.39|0
1627600050000|2021-07-29 23:07:30|521.37|518.57|521.19|518.39|521.37|518.57|521.19|518.39|0
1627600060000|2021-07-29 23:07:40|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627600070000|2021-07-29 23:07:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600080000|2021-07-29 23:08:00|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627600090000|2021-07-29 23:08:10|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600100000|2021-07-29 23:08:20|521.27|518.47|521.18|518.38|521.27|518.47|521.18|518.38|0
1627600110000|2021-07-29 23:08:30|521.09|518.29|520.82|518.02|521.09|518.29|520.82|518.02|0
1627600130000|2021-07-29 23:08:50|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1627600140000|2021-07-29 23:09:00|520.46|517.66|520.28|517.48|520.46|517.66|520.28|517.48|0
1627600150000|2021-07-29 23:09:10|520.1|517.3|520.28|517.48|520.28|517.48|520.1|517.3|0
1627600160000|2021-07-29 23:09:20|520.1|517.3|520.28|517.48|520.28|517.48|520.1|517.3|0
1627600170000|2021-07-29 23:09:30|520.46|517.66|520.46|517.66|520.64|517.84|520.46|517.66|0
1627600180000|2021-07-29 23:09:40|520.37|517.57|520.1|517.3|520.46|517.66|520.1|517.3|0
1627600190000|2021-07-29 23:09:50|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1627600200000|2021-07-29 23:10:00|520.37|517.57|520.28|517.48|520.46|517.66|520.28|517.48|0
1627600210000|2021-07-29 23:10:10|520.1|517.3|519.92|517.12|520.1|517.3|519.92|517.12|0
1627600230000|2021-07-29 23:10:30|519.74|516.94|519.92|517.12|519.92|517.12|519.74|516.94|0
1627600240000|2021-07-29 23:10:40|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1627600250000|2021-07-29 23:10:50|520.28|517.48|520.28|517.48|520.28|517.48|520.18|517.38|0
1627600260000|2021-07-29 23:11:00|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1627600270000|2021-07-29 23:11:10|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1627600290000|2021-07-29 23:11:30|520.82|518.02|520.64|517.84|520.82|518.02|520.64|517.84|0
1627600300000|2021-07-29 23:11:40|520.82|518.02|520.73|517.93|520.82|518.02|520.64|517.84|0
1627600310000|2021-07-29 23:11:50|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1627600320000|2021-07-29 23:12:00|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600330000|2021-07-29 23:12:10|520.91|518.11|520.82|518.02|520.91|518.11|520.82|518.02|0
1627600340000|2021-07-29 23:12:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600360000|2021-07-29 23:12:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600380000|2021-07-29 23:13:00|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1627600390000|2021-07-29 23:13:10|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600410000|2021-07-29 23:13:30|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600420000|2021-07-29 23:13:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600440000|2021-07-29 23:14:00|521.09|518.29|521|518.2|521.09|518.29|521|518.2|0
1627600450000|2021-07-29 23:14:10|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1627600460000|2021-07-29 23:14:20|520.64|517.84|520.64|517.84|520.64|517.84|520.46|517.66|0
1627600470000|2021-07-29 23:14:30|520.54|517.74|520.64|517.84|520.64|517.84|520.46|517.66|0
1627600490000|2021-07-29 23:14:50|520.82|518.02|520.91|518.11|520.91|518.11|520.82|518.02|0
1627600500000|2021-07-29 23:15:00|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1627600520000|2021-07-29 23:15:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600530000|2021-07-29 23:15:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600630000|2021-07-29 23:17:10|521.27|518.47|521.18|518.38|521.27|518.47|521.18|518.38|0
1627600660000|2021-07-29 23:17:40|521|518.2|520.82|518.02|521|518.2|520.82|518.02|0
1627600670000|2021-07-29 23:17:50|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600700000|2021-07-29 23:18:20|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1627600710000|2021-07-29 23:18:30|521|518.2|521.27|518.47|521.27|518.47|521|518.2|0
1627600720000|2021-07-29 23:18:40|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1627600740000|2021-07-29 23:19:00|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600760000|2021-07-29 23:19:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600770000|2021-07-29 23:19:30|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1627600780000|2021-07-29 23:19:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600830000|2021-07-29 23:20:30|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1627600840000|2021-07-29 23:20:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627600850000|2021-07-29 23:20:50|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600860000|2021-07-29 23:21:00|520.9|518.1|521|518.2|521|518.2|520.9|518.1|0
1627600870000|2021-07-29 23:21:10|520.9|518.1|521.18|518.38|521.18|518.38|520.9|518.1|0
1627600880000|2021-07-29 23:21:20|521.36|518.56|521.18|518.38|521.36|518.56|521.18|518.38|0
1627600920000|2021-07-29 23:22:00|521.36|518.56|521.18|518.38|521.36|518.56|521.18|518.38|0
1627600930000|2021-07-29 23:22:10|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1627600940000|2021-07-29 23:22:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600950000|2021-07-29 23:22:30|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1627600960000|2021-07-29 23:22:40|521|518.2|521|518.2|521|518.2|521|518.2|0
1627600980000|2021-07-29 23:23:00|520.9|518.1|521|518.2|521|518.2|520.82|518.02|0
1627601040000|2021-07-29 23:24:00|520.82|518.02|520.64|517.84|520.82|518.02|520.64|517.84|0
1627601060000|2021-07-29 23:24:20|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627601090000|2021-07-29 23:24:50|520.27|517.47|520.09|517.29|520.27|517.47|520.09|517.29|0
1627601100000|2021-07-29 23:25:00|519.91|517.11|520.09|517.29|520.09|517.29|519.91|517.11|0
1627601110000|2021-07-29 23:25:10|520.27|517.47|520.45|517.65|520.54|517.74|520.27|517.47|0
1627601120000|2021-07-29 23:25:20|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1627601130000|2021-07-29 23:25:30|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627601140000|2021-07-29 23:25:40|520.63|517.83|520.82|518.02|520.82|518.02|520.63|517.83|0
1627601150000|2021-07-29 23:25:50|520.63|517.83|520.63|517.83|520.72|517.92|520.63|517.83|0
1627601170000|2021-07-29 23:26:10|520.54|517.74|520.45|517.65|520.54|517.74|520.45|517.65|0
1627601190000|2021-07-29 23:26:30|520.36|517.56|520.45|517.65|520.45|517.65|520.36|517.56|0
1627601200000|2021-07-29 23:26:40|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1627601210000|2021-07-29 23:26:50|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1627601230000|2021-07-29 23:27:10|520.63|517.83|520.82|518.02|520.82|518.02|520.63|517.83|0
1627601250000|2021-07-29 23:27:30|521|518.2|521|518.2|521|518.2|521|518.2|0
1627601270000|2021-07-29 23:27:50|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1627601280000|2021-07-29 23:28:00|521|518.2|521|518.2|521|518.2|521|518.2|0
1627601290000|2021-07-29 23:28:10|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627601320000|2021-07-29 23:28:40|521|518.2|521|518.2|521|518.2|521|518.2|0
1627601370000|2021-07-29 23:29:30|521.08|518.28|521|518.2|521.08|518.28|521|518.2|0
1627601380000|2021-07-29 23:29:40|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627601390000|2021-07-29 23:29:50|521|518.2|521|518.2|521|518.2|521|518.2|0
1627601400000|2021-07-29 23:30:00|520.81|518.01|520.81|518.01|520.81|518.01|520.63|517.83|0
1627601410000|2021-07-29 23:30:10|521|518.2|521|518.2|521|518.2|520.9|518.1|0
1627601420000|2021-07-29 23:30:20|520.9|518.1|521|518.2|521|518.2|520.9|518.1|0
1627601430000|2021-07-29 23:30:30|520.9|518.1|520.81|518.01|520.9|518.1|520.81|518.01|0
1627601440000|2021-07-29 23:30:40|520.9|518.1|520.99|518.19|521|518.2|520.9|518.1|0
1627601460000|2021-07-29 23:31:00|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627601490000|2021-07-29 23:31:30|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1627601500000|2021-07-29 23:31:40|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627601540000|2021-07-29 23:32:20|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627601550000|2021-07-29 23:32:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1627601560000|2021-07-29 23:32:40|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627601570000|2021-07-29 23:32:50|520.81|518.01|520.99|518.19|520.99|518.19|520.81|518.01|0
1627601600000|2021-07-29 23:33:20|520.81|518.01|520.99|518.19|520.99|518.19|520.81|518.01|0
1627601620000|2021-07-29 23:33:40|521.18|518.38|520.99|518.19|521.18|518.38|520.99|518.19|0
1627601630000|2021-07-29 23:33:50|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1627601650000|2021-07-29 23:34:10|521.08|518.28|521.08|518.28|521.08|518.28|521.08|518.28|0
1627601660000|2021-07-29 23:34:20|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1627601680000|2021-07-29 23:34:40|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627601720000|2021-07-29 23:35:20|521.08|518.28|520.99|518.19|521.17|518.37|520.99|518.19|0
1627601730000|2021-07-29 23:35:30|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1627601740000|2021-07-29 23:35:40|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627601750000|2021-07-29 23:35:50|521.17|518.37|521.36|518.56|521.36|518.56|521.17|518.37|0
1627601760000|2021-07-29 23:36:00|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1627601780000|2021-07-29 23:36:20|521.08|518.28|520.99|518.19|521.08|518.28|520.99|518.19|0
1627601790000|2021-07-29 23:36:30|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627601800000|2021-07-29 23:36:40|520.99|518.19|520.81|518.01|520.99|518.19|520.81|518.01|0
1627601810000|2021-07-29 23:36:50|520.63|517.83|520.81|518.01|520.81|518.01|520.63|517.83|0
1627601830000|2021-07-29 23:37:10|520.72|517.92|520.81|518.01|520.81|518.01|520.72|517.92|0
1627601850000|2021-07-29 23:37:30|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1627601900000|2021-07-29 23:38:20|520.81|518.01|520.81|518.01|520.9|518.1|520.81|518.01|0
1627601910000|2021-07-29 23:38:30|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1627601940000|2021-07-29 23:39:00|520.45|517.65|520.27|517.47|520.45|517.65|520.27|517.47|0
1627601960000|2021-07-29 23:39:20|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627601970000|2021-07-29 23:39:30|520.35|517.55|520.45|517.65|520.45|517.65|520.35|517.55|0
1627601990000|2021-07-29 23:39:50|520.54|517.74|520.54|517.74|520.54|517.74|520.54|517.74|0
1627602000000|2021-07-29 23:40:00|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627602010000|2021-07-29 23:40:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1627602030000|2021-07-29 23:40:30|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627602040000|2021-07-29 23:40:40|520.99|518.19|520.81|518.01|520.99|518.19|520.81|518.01|0
1627602070000|2021-07-29 23:41:10|520.72|517.92|520.63|517.83|520.72|517.92|520.63|517.83|0
1627602080000|2021-07-29 23:41:20|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1627602090000|2021-07-29 23:41:30|520.63|517.83|520.72|517.92|520.81|518.01|520.63|517.83|0
1627602100000|2021-07-29 23:41:40|520.81|518.01|520.63|517.83|520.81|518.01|520.63|517.83|0
1627602130000|2021-07-29 23:42:10|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627602140000|2021-07-29 23:42:20|520.27|517.47|520.35|517.55|520.35|517.55|520.27|517.47|0
1627602150000|2021-07-29 23:42:30|520.45|517.65|520.27|517.47|520.45|517.65|520.27|517.47|0
1627602160000|2021-07-29 23:42:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1627602180000|2021-07-29 23:43:00|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627602190000|2021-07-29 23:43:10|520.45|517.65|520.45|517.65|520.63|517.83|520.45|517.65|0
1627602210000|2021-07-29 23:43:30|520.27|517.47|520.63|517.83|520.63|517.83|520.27|517.47|0
1627602220000|2021-07-29 23:43:40|520.53|517.73|520.45|517.65|520.53|517.73|520.45|517.65|0
1627602240000|2021-07-29 23:44:00|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1627602270000|2021-07-29 23:44:30|519.9|517.1|519.72|516.92|519.9|517.1|519.72|516.92|0
1627602280000|2021-07-29 23:44:40|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1627602290000|2021-07-29 23:44:50|519.18|516.38|519|516.2|519.18|516.38|518.82|516.02|0
1627602300000|2021-07-29 23:45:00|519.18|516.38|519|516.2|519.18|516.38|519|516.2|0
1627602310000|2021-07-29 23:45:10|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1627602320000|2021-07-29 23:45:20|519.09|516.29|519.09|516.29|519.18|516.38|519|516.2|0
1627602330000|2021-07-29 23:45:30|519.18|516.38|519.36|516.56|519.36|516.56|519.18|516.38|0
1627602340000|2021-07-29 23:45:40|519.54|516.74|519.63|516.83|519.63|516.83|519.54|516.74|0
1627602350000|2021-07-29 23:45:50|519.72|516.92|519.9|517.1|519.9|517.1|519.72|516.92|0
1627602360000|2021-07-29 23:46:00|519.99|517.19|520.08|517.28|520.08|517.28|519.9|517.1|0
1627602370000|2021-07-29 23:46:10|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1627602380000|2021-07-29 23:46:20|519.99|517.19|519.72|516.92|520.08|517.28|519.72|516.92|0
1627602390000|2021-07-29 23:46:30|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1627602400000|2021-07-29 23:46:40|519.63|516.83|519.54|516.74|519.72|516.92|519.54|516.74|0
1627602410000|2021-07-29 23:46:50|519.36|516.56|519.54|516.74|519.54|516.74|519.36|516.56|0
1627602420000|2021-07-29 23:47:00|519.36|516.56|519.45|516.65|519.45|516.65|519.36|516.56|0
1627602430000|2021-07-29 23:47:10|519.54|516.74|519.36|516.56|519.54|516.74|519.36|516.56|0
1627602440000|2021-07-29 23:47:20|519.54|516.74|519.18|516.38|519.54|516.74|519.18|516.38|0
1627602450000|2021-07-29 23:47:30|519.36|516.56|519.54|516.74|519.54|516.74|519.36|516.56|0
1627602470000|2021-07-29 23:47:50|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1627602480000|2021-07-29 23:48:00|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1627602490000|2021-07-29 23:48:10|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1627602500000|2021-07-29 23:48:20|519.18|516.38|519|516.2|519.18|516.38|519|516.2|0
1627602520000|2021-07-29 23:48:40|519.18|516.38|518.82|516.02|519.18|516.38|518.82|516.02|0
1627602560000|2021-07-29 23:49:20|519|516.2|519|516.2|519|516.2|519|516.2|0
1627602570000|2021-07-29 23:49:30|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1627602590000|2021-07-29 23:49:50|518.63|515.83|518.63|515.83|518.63|515.83|518.63|515.83|0
1627602610000|2021-07-29 23:50:10|518.82|516.02|518.63|515.83|518.82|516.02|518.63|515.83|0
1627602620000|2021-07-29 23:50:20|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1627602630000|2021-07-29 23:50:30|518.63|515.83|517.91|515.11|518.63|515.83|517.91|515.11|0
1627602640000|2021-07-29 23:50:40|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1627602650000|2021-07-29 23:50:50|517.91|515.11|517.73|514.93|517.91|515.11|517.73|514.93|0
1627602660000|2021-07-29 23:51:00|517.55|514.75|517.55|514.75|517.73|514.93|517.55|514.75|0
1627602670000|2021-07-29 23:51:10|517.37|514.57|517.01|514.21|517.37|514.57|517.01|514.21|0
1627602680000|2021-07-29 23:51:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1627602690000|2021-07-29 23:51:30|517.01|514.21|517.19|514.39|517.19|514.39|517.01|514.21|0
1627602700000|2021-07-29 23:51:40|517.01|514.21|517.19|514.39|517.19|514.39|517.01|514.21|0
1627602710000|2021-07-29 23:51:50|517.01|514.21|517.19|514.39|517.19|514.39|517.01|514.21|0
1627602720000|2021-07-29 23:52:00|517.09|514.29|517.09|514.29|517.09|514.29|517.09|514.29|0
1627602730000|2021-07-29 23:52:10|517.19|514.39|516.83|514.03|517.19|514.39|516.83|514.03|0
1627602740000|2021-07-29 23:52:20|516.65|513.85|516.65|513.85|516.83|514.03|516.65|513.85|0
1627602750000|2021-07-29 23:52:30|516.83|514.03|516.65|513.85|516.83|514.03|516.65|513.85|0
1627602760000|2021-07-29 23:52:40|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1627602770000|2021-07-29 23:52:50|516.55|513.75|516.83|514.03|516.83|514.03|516.55|513.75|0
1627602780000|2021-07-29 23:53:00|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1627602790000|2021-07-29 23:53:10|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1627602800000|2021-07-29 23:53:20|516.65|513.85|516.65|513.85|516.83|514.03|516.65|513.85|0
1627602810000|2021-07-29 23:53:30|516.73|513.93|516.65|513.85|516.73|513.93|516.47|513.67|0
1627602820000|2021-07-29 23:53:40|516.73|513.93|516.47|513.67|516.73|513.93|516.47|513.67|0
1627602840000|2021-07-29 23:54:00|516.29|513.49|516.65|513.85|516.65|513.85|516.29|513.49|0
1627602850000|2021-07-29 23:54:10|516.47|513.67|516.47|513.67|516.47|513.67|516.37|513.57|0
1627602860000|2021-07-29 23:54:20|516.65|513.85|516.83|514.03|516.83|514.03|516.65|513.85|0
1627602870000|2021-07-29 23:54:30|516.73|513.93|516.83|514.03|516.83|514.03|516.65|513.85|0
1627602880000|2021-07-29 23:54:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1627602890000|2021-07-29 23:54:50|516.83|514.03|517.01|514.21|517.01|514.21|516.83|514.03|0
1627602900000|2021-07-29 23:55:00|516.91|514.11|517.01|514.21|517.01|514.21|516.91|514.11|0
1627602910000|2021-07-29 23:55:10|516.91|514.11|517.01|514.21|517.01|514.21|516.91|514.11|0
1627602920000|2021-07-29 23:55:20|517.19|514.39|517.37|514.57|517.37|514.57|517.19|514.39|0
1627602930000|2021-07-29 23:55:30|517.27|514.47|517.37|514.57|517.55|514.75|517.27|514.47|0
1627602940000|2021-07-29 23:55:40|517.19|514.39|517.19|514.39|517.19|514.39|517.19|514.39|0
1627602950000|2021-07-29 23:55:50|517.09|514.29|516.83|514.03|517.09|514.29|516.83|514.03|0
1627602960000|2021-07-29 23:56:00|516.73|513.93|516.65|513.85|516.73|513.93|516.46|513.66|0
1627602970000|2021-07-29 23:56:10|516.46|513.66|516.46|513.66|516.46|513.66|516.46|513.66|0
1627602980000|2021-07-29 23:56:20|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1627602990000|2021-07-29 23:56:30|516.46|513.66|516.46|513.66|516.46|513.66|516.46|513.66|0
1627603000000|2021-07-29 23:56:40|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1627603020000|2021-07-29 23:57:00|516.64|513.84|516.46|513.66|516.64|513.84|516.46|513.66|0
1627603030000|2021-07-29 23:57:10|516.55|513.75|516.64|513.84|516.64|513.84|516.55|513.75|0
1627603040000|2021-07-29 23:57:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1627603060000|2021-07-29 23:57:40|517.01|514.21|517.09|514.29|517.09|514.29|517.01|514.21|0
1627603070000|2021-07-29 23:57:50|517.19|514.39|517.37|514.57|517.37|514.57|517.19|514.39|0
1627603080000|2021-07-29 23:58:00|517.19|514.39|517.37|514.57|517.37|514.57|517.19|514.39|0
1627603110000|2021-07-29 23:58:30|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627603120000|2021-07-29 23:58:40|517.37|514.57|517.55|514.75|517.55|514.75|517.37|514.57|0
1627603130000|2021-07-29 23:58:50|517.73|514.93|517.55|514.75|517.73|514.93|517.55|514.75|0
1627603140000|2021-07-29 23:59:00|517.73|514.93|517.55|514.75|517.73|514.93|517.55|514.75|0
1627603150000|2021-07-29 23:59:10|517.19|514.39|517.19|514.39|517.19|514.39|517.19|514.39|0
1627603170000|2021-07-29 23:59:30|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1627603180000|2021-07-29 23:59:40|516.82|514.02|516.64|513.84|516.82|514.02|516.64|513.84|0
1627603190000|2021-07-29 23:59:50|516.82|514.02|516.82|514.02|516.82|514.02|516.64|513.84|0
1627603200000|2021-07-30 00:00:00|516.64|513.84|516.1|513.3|516.64|513.84|516.1|513.3|0
1627603210000|2021-07-30 00:00:10|516.19|513.39|516.46|513.66|516.46|513.66|516.19|513.39|0
1627603220000|2021-07-30 00:00:20|516.64|513.84|516.28|513.48|516.64|513.84|516.28|513.48|0
1627603230000|2021-07-30 00:00:30|516.19|513.39|516.64|513.84|516.64|513.84|516.19|513.39|0
1627603250000|2021-07-30 00:00:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1627603260000|2021-07-30 00:01:00|516.46|513.66|516.1|513.3|516.46|513.66|516.1|513.3|0
1627603270000|2021-07-30 00:01:10|515.92|513.12|515.74|512.94|515.92|513.12|515.74|512.94|0
1627603280000|2021-07-30 00:01:20|514.93|512.13|514.66|511.86|515.02|512.22|514.66|511.86|0
1627603290000|2021-07-30 00:01:30|514.3|511.5|514.66|511.86|514.66|511.86|514.3|511.5|0
1627603300000|2021-07-30 00:01:40|513.76|510.96|513.4|510.6|513.76|510.96|513.4|510.6|0
1627603310000|2021-07-30 00:01:50|513.58|510.78|513.48|510.68|513.76|510.96|513.22|510.42|0
1627603320000|2021-07-30 00:02:00|513.4|510.6|513.58|510.78|513.58|510.78|513.4|510.6|0
1627603330000|2021-07-30 00:02:10|513.76|510.96|513.76|510.96|513.76|510.96|513.58|510.78|0
1627603340000|2021-07-30 00:02:20|513.58|510.78|513.76|510.96|513.76|510.96|513.58|510.78|0
1627603350000|2021-07-30 00:02:30|513.94|511.14|514.3|511.5|514.3|511.5|513.94|511.14|0
1627603360000|2021-07-30 00:02:40|514.66|511.86|514.84|512.04|514.84|512.04|514.66|511.86|0
1627603370000|2021-07-30 00:02:50|515.02|512.22|514.84|512.04|515.02|512.22|514.84|512.04|0
1627603380000|2021-07-30 00:03:00|514.66|511.86|514.48|511.68|514.66|511.86|514.48|511.68|0
1627603390000|2021-07-30 00:03:10|514.3|511.5|514.12|511.32|514.3|511.5|514.12|511.32|0
1627603400000|2021-07-30 00:03:20|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1627603410000|2021-07-30 00:03:30|514.66|511.86|514.66|511.86|514.84|512.04|514.66|511.86|0
1627603420000|2021-07-30 00:03:40|514.75|511.95|514.66|511.86|514.84|512.04|514.66|511.86|0
1627603430000|2021-07-30 00:03:50|514.56|511.76|514.66|511.86|514.66|511.86|514.56|511.76|0
1627603440000|2021-07-30 00:04:00|514.48|511.68|514.66|511.86|514.66|511.86|514.48|511.68|0
1627603450000|2021-07-30 00:04:10|514.56|511.76|514.48|511.68|514.56|511.76|514.3|511.5|0
1627603460000|2021-07-30 00:04:20|514.12|511.32|513.94|511.14|514.12|511.32|513.94|511.14|0
1627603470000|2021-07-30 00:04:30|513.76|510.96|513.58|510.78|513.76|510.96|513.58|510.78|0
1627603480000|2021-07-30 00:04:40|513.76|510.96|513.22|510.42|513.76|510.96|513.22|510.42|0
1627603490000|2021-07-30 00:04:50|513.04|510.24|512.86|510.06|513.04|510.24|512.86|510.06|0
1627603500000|2021-07-30 00:05:00|512.76|509.96|513.22|510.42|513.22|510.42|512.76|509.96|0
1627603510000|2021-07-30 00:05:10|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1627603520000|2021-07-30 00:05:20|513.22|510.42|513.48|510.68|513.58|510.78|513.22|510.42|0
1627603530000|2021-07-30 00:05:30|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1627603540000|2021-07-30 00:05:40|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1627603550000|2021-07-30 00:05:50|513.76|510.96|513.94|511.14|513.94|511.14|513.76|510.96|0
1627603560000|2021-07-30 00:06:00|513.58|510.78|513.4|510.6|513.58|510.78|513.04|510.24|0
1627603570000|2021-07-30 00:06:10|513.04|510.24|513.22|510.42|513.22|510.42|513.04|510.24|0
1627603580000|2021-07-30 00:06:20|513.04|510.24|513.22|510.42|513.22|510.42|513.04|510.24|0
1627603590000|2021-07-30 00:06:30|513.4|510.6|513.58|510.78|513.58|510.78|513.4|510.6|0
1627603610000|2021-07-30 00:06:50|513.76|510.96|514.12|511.32|514.12|511.32|513.76|510.96|0
1627603620000|2021-07-30 00:07:00|513.94|511.14|513.76|510.96|513.94|511.14|513.58|510.78|0
1627603630000|2021-07-30 00:07:10|513.94|511.14|514.12|511.32|514.12|511.32|513.94|511.14|0
1627603640000|2021-07-30 00:07:20|513.94|511.14|514.12|511.32|514.12|511.32|513.94|511.14|0
1627603650000|2021-07-30 00:07:30|514.3|511.5|514.12|511.32|514.3|511.5|514.12|511.32|0
1627603660000|2021-07-30 00:07:40|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1627603670000|2021-07-30 00:07:50|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1627603680000|2021-07-30 00:08:00|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1627603690000|2021-07-30 00:08:10|514.12|511.32|514.12|511.32|514.2|511.4|514.12|511.32|0
1627603700000|2021-07-30 00:08:20|513.94|511.14|514.12|511.32|514.12|511.32|513.94|511.14|0
1627603710000|2021-07-30 00:08:30|514.3|511.5|514.3|511.5|514.3|511.5|514.2|511.4|0
1627603720000|2021-07-30 00:08:40|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1627603730000|2021-07-30 00:08:50|514.3|511.5|514.12|511.32|514.3|511.5|514.12|511.32|0
1627603740000|2021-07-30 00:09:00|514.3|511.5|514.48|511.68|514.48|511.68|514.3|511.5|0
1627603760000|2021-07-30 00:09:20|514.66|511.86|514.48|511.68|514.66|511.86|514.48|511.68|0
1627603770000|2021-07-30 00:09:30|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1627603780000|2021-07-30 00:09:40|514.84|512.04|514.66|511.86|514.84|512.04|514.66|511.86|0
1627603790000|2021-07-30 00:09:50|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1627603800000|2021-07-30 00:10:00|515.1|512.3|515.1|512.3|515.2|512.4|515.1|512.3|0
1627603810000|2021-07-30 00:10:10|514.84|512.04|514.66|511.86|514.84|512.04|514.66|511.86|0
1627603820000|2021-07-30 00:10:20|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1627603830000|2021-07-30 00:10:30|515.02|512.22|515.2|512.4|515.2|512.4|515.02|512.22|0
1627603840000|2021-07-30 00:10:40|515.02|512.22|515.2|512.4|515.2|512.4|515.02|512.22|0
1627603850000|2021-07-30 00:10:50|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1627603860000|2021-07-30 00:11:00|515.56|512.76|515.74|512.94|515.74|512.94|515.56|512.76|0
1627603870000|2021-07-30 00:11:10|515.56|512.76|515.74|512.94|515.74|512.94|515.56|512.76|0
1627603880000|2021-07-30 00:11:20|515.64|512.84|515.56|512.76|515.74|512.94|515.56|512.76|0
1627603890000|2021-07-30 00:11:30|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1627603900000|2021-07-30 00:11:40|516.1|513.3|516.1|513.3|516.1|513.3|515.92|513.12|0
1627603910000|2021-07-30 00:11:50|516.28|513.48|516.64|513.84|516.64|513.84|516.28|513.48|0
1627603920000|2021-07-30 00:12:00|516.82|514.02|516.82|514.02|516.82|514.02|516.82|514.02|0
1627603930000|2021-07-30 00:12:10|516.64|513.84|516.64|513.84|516.73|513.93|516.64|513.84|0
1627603940000|2021-07-30 00:12:20|516.82|514.02|517.36|514.56|517.36|514.56|516.82|514.02|0
1627603950000|2021-07-30 00:12:30|517.18|514.38|517.18|514.38|517.36|514.56|517.18|514.38|0
1627603960000|2021-07-30 00:12:40|517.36|514.56|517.54|514.74|517.54|514.74|517.36|514.56|0
1627603970000|2021-07-30 00:12:50|517.45|514.65|517.45|514.65|517.45|514.65|517.45|514.65|0
1627603980000|2021-07-30 00:13:00|517.54|514.74|517.36|514.56|517.54|514.74|517.36|514.56|0
1627604000000|2021-07-30 00:13:20|517.18|514.38|517.18|514.38|517.18|514.38|517.18|514.38|0
1627604020000|2021-07-30 00:13:40|517.27|514.47|517|514.2|517.27|514.47|517|514.2|0
1627604030000|2021-07-30 00:13:50|517.18|514.38|517.72|514.92|517.72|514.92|517.18|514.38|0
1627604040000|2021-07-30 00:14:00|517.36|514.56|517.54|514.74|517.54|514.74|517.36|514.56|0
1627604050000|2021-07-30 00:14:10|517.36|514.56|517.45|514.65|517.54|514.74|517.36|514.56|0
1627604060000|2021-07-30 00:14:20|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627604080000|2021-07-30 00:14:40|517.36|514.56|517.54|514.74|517.54|514.74|517.36|514.56|0
1627604090000|2021-07-30 00:14:50|517.72|514.92|517.54|514.74|517.72|514.92|517.54|514.74|0
1627604100000|2021-07-30 00:15:00|517.36|514.56|517.54|514.74|517.72|514.92|517.36|514.56|0
1627604110000|2021-07-30 00:15:10|517.72|514.92|518.44|515.64|518.63|515.83|517.72|514.92|0
1627604120000|2021-07-30 00:15:20|518.63|515.83|518.44|515.64|518.81|516.01|518.44|515.64|0
1627604130000|2021-07-30 00:15:30|518.62|515.82|518.62|515.82|518.81|516.01|518.62|515.82|0
1627604140000|2021-07-30 00:15:40|518.81|516.01|518.62|515.82|518.81|516.01|518.62|515.82|0
1627604150000|2021-07-30 00:15:50|518.53|515.73|518.62|515.82|518.81|516.01|518.44|515.64|0
1627604160000|2021-07-30 00:16:00|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627604170000|2021-07-30 00:16:10|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1627604180000|2021-07-30 00:16:20|518.08|515.28|518.26|515.46|518.26|515.46|518.08|515.28|0
1627604190000|2021-07-30 00:16:30|518.08|515.28|518.26|515.46|518.26|515.46|518.08|515.28|0
1627604200000|2021-07-30 00:16:40|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1627604210000|2021-07-30 00:16:50|518.26|515.46|518.08|515.28|518.26|515.46|518.08|515.28|0
1627604230000|2021-07-30 00:17:10|517.9|515.1|517.9|515.1|517.9|515.1|517.9|515.1|0
1627604240000|2021-07-30 00:17:20|517.72|514.92|517.9|515.1|517.9|515.1|517.72|514.92|0
1627604250000|2021-07-30 00:17:30|517.72|514.92|517.18|514.38|517.72|514.92|517.18|514.38|0
1627604260000|2021-07-30 00:17:40|517|514.2|516.82|514.02|517|514.2|516.82|514.02|0
1627604270000|2021-07-30 00:17:50|517|514.2|517|514.2|517|514.2|516.82|514.02|0
1627604280000|2021-07-30 00:18:00|516.64|513.84|516.9|514.1|516.9|514.1|516.64|513.84|0
1627604290000|2021-07-30 00:18:10|517|514.2|516.82|514.02|517.08|514.28|516.82|514.02|0
1627604300000|2021-07-30 00:18:20|516.64|513.84|516.82|514.02|516.82|514.02|516.64|513.84|0
1627604310000|2021-07-30 00:18:30|516.64|513.84|517|514.2|517|514.2|516.64|513.84|0
1627604320000|2021-07-30 00:18:40|516.82|514.02|516.64|513.84|516.82|514.02|516.64|513.84|0
1627604330000|2021-07-30 00:18:50|516.46|513.66|516.72|513.92|516.82|514.02|516.46|513.66|0
1627604340000|2021-07-30 00:19:00|516.46|513.66|515.73|512.93|516.46|513.66|515.73|512.93|0
1627604350000|2021-07-30 00:19:10|515.55|512.75|515.55|512.75|515.73|512.93|515.55|512.75|0
1627604360000|2021-07-30 00:19:20|515.73|512.93|515.82|513.02|515.82|513.02|515.73|512.93|0
1627604370000|2021-07-30 00:19:30|515.91|513.11|516.09|513.29|516.09|513.29|515.91|513.11|0
1627604380000|2021-07-30 00:19:40|516.28|513.48|516.28|513.48|516.28|513.48|516.09|513.29|0
1627604390000|2021-07-30 00:19:50|516.46|513.66|516.46|513.66|516.46|513.66|516.46|513.66|0
1627604400000|2021-07-30 00:20:00|516.64|513.84|516.46|513.66|516.64|513.84|516.46|513.66|0
1627604410000|2021-07-30 00:20:10|516.64|513.84|516.64|513.84|516.64|513.84|516.54|513.74|0
1627604420000|2021-07-30 00:20:20|516.82|514.02|516.82|514.02|516.82|514.02|516.82|514.02|0
1627604430000|2021-07-30 00:20:30|516.9|514.1|516.64|513.84|516.9|514.1|516.64|513.84|0
1627604450000|2021-07-30 00:20:50|516.82|514.02|516.64|513.84|516.82|514.02|516.64|513.84|0
1627604460000|2021-07-30 00:21:00|516.82|514.02|516.46|513.66|516.82|514.02|516.27|513.47|0
1627604470000|2021-07-30 00:21:10|516.27|513.47|516.27|513.47|516.46|513.66|516.27|513.47|0
1627604490000|2021-07-30 00:21:30|516.09|513.29|515.91|513.11|516.09|513.29|515.91|513.11|0
1627604500000|2021-07-30 00:21:40|515.82|513.02|515.91|513.11|515.91|513.11|515.82|513.02|0
1627604520000|2021-07-30 00:22:00|515.73|512.93|515.73|512.93|515.73|512.93|515.55|512.75|0
1627604530000|2021-07-30 00:22:10|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1627604540000|2021-07-30 00:22:20|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1627604550000|2021-07-30 00:22:30|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1627604560000|2021-07-30 00:22:40|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1627604570000|2021-07-30 00:22:50|516.18|513.38|516.09|513.29|516.18|513.38|516.09|513.29|0
1627604580000|2021-07-30 00:23:00|516.27|513.47|516.45|513.65|516.45|513.65|516.27|513.47|0
1627604600000|2021-07-30 00:23:20|516.36|513.56|516.36|513.56|516.36|513.56|516.27|513.47|0
1627604610000|2021-07-30 00:23:30|516.45|513.65|516.63|513.83|516.63|513.83|516.45|513.65|0
1627604620000|2021-07-30 00:23:40|516.54|513.74|516.45|513.65|516.63|513.83|516.45|513.65|0
1627604630000|2021-07-30 00:23:50|516.36|513.56|516.36|513.56|516.36|513.56|516.36|513.56|0
1627604640000|2021-07-30 00:24:00|516.45|513.65|516.27|513.47|516.45|513.65|516.27|513.47|0
1627604660000|2021-07-30 00:24:20|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1627604670000|2021-07-30 00:24:30|516.27|513.47|516|513.2|516.27|513.47|516|513.2|0
1627604680000|2021-07-30 00:24:40|516.09|513.29|516.09|513.29|516.09|513.29|515.91|513.11|0
1627604690000|2021-07-30 00:24:50|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1627604700000|2021-07-30 00:25:00|515.73|512.93|515.01|512.21|515.73|512.93|515.01|512.21|0
1627604710000|2021-07-30 00:25:10|515.37|512.57|515.73|512.93|515.73|512.93|515.37|512.57|0
1627604720000|2021-07-30 00:25:20|515.37|512.57|515.19|512.39|515.37|512.57|515.19|512.39|0
1627604730000|2021-07-30 00:25:30|515.01|512.21|514.83|512.03|515.01|512.21|514.83|512.03|0
1627604740000|2021-07-30 00:25:40|514.65|511.85|514.83|512.03|514.83|512.03|514.65|511.85|0
1627604750000|2021-07-30 00:25:50|514.65|511.85|514.65|511.85|514.65|511.85|514.47|511.67|0
1627604760000|2021-07-30 00:26:00|514.29|511.49|514.47|511.67|514.47|511.67|514.11|511.31|0
1627604770000|2021-07-30 00:26:10|514.83|512.03|515.37|512.57|515.37|512.57|514.83|512.03|0
1627604780000|2021-07-30 00:26:20|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1627604790000|2021-07-30 00:26:30|515.82|513.02|515.82|513.02|515.82|513.02|515.73|512.93|0
1627604800000|2021-07-30 00:26:40|515.73|512.93|516.09|513.29|516.09|513.29|515.73|512.93|0
1627604810000|2021-07-30 00:26:50|516.45|513.65|516.63|513.83|516.63|513.83|516.45|513.65|0
1627604820000|2021-07-30 00:27:00|516.45|513.65|516.09|513.29|516.45|513.65|516.09|513.29|0
1627604830000|2021-07-30 00:27:10|516.27|513.47|516.09|513.29|516.27|513.47|516.09|513.29|0
1627604840000|2021-07-30 00:27:20|516.27|513.47|516.09|513.29|516.27|513.47|516.09|513.29|0
1627604850000|2021-07-30 00:27:30|516.27|513.47|515.91|513.11|516.27|513.47|515.91|513.11|0
1627604860000|2021-07-30 00:27:40|515.73|512.93|515.73|512.93|515.91|513.11|515.73|512.93|0
1627604870000|2021-07-30 00:27:50|515.91|513.11|515.91|513.11|516.09|513.29|515.91|513.11|0
1627604880000|2021-07-30 00:28:00|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1627604890000|2021-07-30 00:28:10|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1627604900000|2021-07-30 00:28:20|516.27|513.47|516.27|513.47|516.45|513.65|516.27|513.47|0
1627604910000|2021-07-30 00:28:30|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1627604920000|2021-07-30 00:28:40|516.09|513.29|516.27|513.47|516.27|513.47|516.09|513.29|0
1627604930000|2021-07-30 00:28:50|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1627604940000|2021-07-30 00:29:00|516.18|513.38|516.09|513.29|516.18|513.38|515.91|513.11|0
1627604950000|2021-07-30 00:29:10|516.27|513.47|516.27|513.47|516.27|513.47|516.27|513.47|0
1627604960000|2021-07-30 00:29:20|515.91|513.11|516.09|513.29|516.09|513.29|515.91|513.11|0
1627604970000|2021-07-30 00:29:30|516.27|513.47|516.27|513.47|516.27|513.47|516.09|513.29|0
1627604980000|2021-07-30 00:29:40|516.36|513.56|516.27|513.47|516.36|513.56|516.27|513.47|0
1627605000000|2021-07-30 00:30:00|516.36|513.56|516.27|513.47|516.45|513.65|516.27|513.47|0
1627605010000|2021-07-30 00:30:10|516.09|513.29|516|513.2|516.09|513.29|515.91|513.11|0
1627605020000|2021-07-30 00:30:20|516.09|513.29|515.91|513.11|516.09|513.29|515.91|513.11|0
1627605030000|2021-07-30 00:30:30|515.82|513.02|515.91|513.11|515.91|513.11|515.82|513.02|0
1627605040000|2021-07-30 00:30:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1627605050000|2021-07-30 00:30:50|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1627605060000|2021-07-30 00:31:00|515.73|512.93|515.55|512.75|515.73|512.93|515.55|512.75|0
1627605070000|2021-07-30 00:31:10|515.73|512.93|515.55|512.75|515.73|512.93|515.55|512.75|0
1627605080000|2021-07-30 00:31:20|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1627605090000|2021-07-30 00:31:30|516.09|513.29|515.91|513.11|516.09|513.29|515.91|513.11|0
1627605100000|2021-07-30 00:31:40|516.09|513.29|516.09|513.29|516.27|513.47|516.09|513.29|0
1627605110000|2021-07-30 00:31:50|516.27|513.47|516.27|513.47|516.27|513.47|516.09|513.29|0
1627605120000|2021-07-30 00:32:00|516.36|513.56|516.36|513.56|516.36|513.56|516.36|513.56|0
1627605130000|2021-07-30 00:32:10|516.45|513.65|516.81|514.01|516.81|514.01|516.45|513.65|0
1627605140000|2021-07-30 00:32:20|516.99|514.19|516.99|514.19|516.99|514.19|516.81|514.01|0
1627605150000|2021-07-30 00:32:30|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1627605160000|2021-07-30 00:32:40|515.37|512.57|515.64|512.84|515.73|512.93|515.37|512.57|0
1627605170000|2021-07-30 00:32:50|515.45|512.65|515.01|512.21|515.45|512.65|515.01|512.21|0
1627605180000|2021-07-30 00:33:00|515.19|512.39|514.91|512.11|515.19|512.39|514.65|511.85|0
1627605190000|2021-07-30 00:33:10|514.65|511.85|514.73|511.93|514.73|511.93|514.65|511.85|0
1627605200000|2021-07-30 00:33:20|514.65|511.85|514.73|511.93|514.73|511.93|514.65|511.85|0
1627605210000|2021-07-30 00:33:30|514.47|511.67|514.55|511.75|514.55|511.75|514.47|511.67|0
1627605220000|2021-07-30 00:33:40|514.73|511.93|515.01|512.21|515.01|512.21|514.73|511.93|0
1627605230000|2021-07-30 00:33:50|515.09|512.29|514.83|512.03|515.09|512.29|514.83|512.03|0
1627605240000|2021-07-30 00:34:00|514.91|512.11|514.91|512.11|515.01|512.21|514.91|512.11|0
1627605250000|2021-07-30 00:34:10|514.47|511.67|514.29|511.49|514.47|511.67|514.29|511.49|0
1627605260000|2021-07-30 00:34:20|514.11|511.31|514.11|511.31|514.11|511.31|513.93|511.13|0
1627605270000|2021-07-30 00:34:30|513.93|511.13|514.29|511.49|514.29|511.49|513.93|511.13|0
1627605280000|2021-07-30 00:34:40|514.47|511.67|514.29|511.49|514.47|511.67|514.29|511.49|0
1627605290000|2021-07-30 00:34:50|514.11|511.31|514.37|511.57|514.37|511.57|514.11|511.31|0
1627605300000|2021-07-30 00:35:00|514.47|511.67|514.47|511.67|514.47|511.67|514.29|511.49|0
1627605310000|2021-07-30 00:35:10|514.29|511.49|514.11|511.31|514.29|511.49|514.11|511.31|0
1627605320000|2021-07-30 00:35:20|513.93|511.13|513.21|510.41|513.93|511.13|513.21|510.41|0
1627605330000|2021-07-30 00:35:30|513.03|510.23|513.39|510.59|513.39|510.59|513.03|510.23|0
1627605340000|2021-07-30 00:35:40|513.57|510.77|513.57|510.77|513.57|510.77|513.39|510.59|0
1627605350000|2021-07-30 00:35:50|513.39|510.59|513.83|511.03|513.83|511.03|513.39|510.59|0
1627605360000|2021-07-30 00:36:00|513.57|510.77|513.57|510.77|513.57|510.77|513.39|510.59|0
1627605370000|2021-07-30 00:36:10|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1627605380000|2021-07-30 00:36:20|513.93|511.13|514.55|511.75|514.55|511.75|513.93|511.13|0
1627605390000|2021-07-30 00:36:30|514.65|511.85|514.83|512.03|514.83|512.03|514.65|511.85|0
1627605400000|2021-07-30 00:36:40|514.65|511.85|515.01|512.21|515.01|512.21|514.65|511.85|0
1627605410000|2021-07-30 00:36:50|514.29|511.49|514.29|511.49|514.29|511.49|514.29|511.49|0
1627605420000|2021-07-30 00:37:00|514.11|511.31|513.83|511.03|514.11|511.31|513.83|511.03|0
1627605430000|2021-07-30 00:37:10|513.92|511.12|513.29|510.49|513.92|511.12|513.29|510.49|0
1627605440000|2021-07-30 00:37:20|513.38|510.58|513.38|510.58|513.38|510.58|513.2|510.4|0
1627605450000|2021-07-30 00:37:30|513.56|510.76|513.38|510.58|513.56|510.76|513.38|510.58|0
1627605460000|2021-07-30 00:37:40|513.56|510.76|513.56|510.76|513.56|510.76|513.56|510.76|0
1627605470000|2021-07-30 00:37:50|513.38|510.58|513.38|510.58|513.47|510.67|513.38|510.58|0
1627605480000|2021-07-30 00:38:00|513.2|510.4|513.38|510.58|513.38|510.58|513.2|510.4|0
1627605490000|2021-07-30 00:38:10|513.47|510.67|513.74|510.94|513.74|510.94|513.47|510.67|0
1627605500000|2021-07-30 00:38:20|513.83|511.03|513.74|510.94|513.92|511.12|513.74|510.94|0
1627605510000|2021-07-30 00:38:30|513.92|511.12|513.83|511.03|513.92|511.12|513.74|510.94|0
1627605520000|2021-07-30 00:38:40|513.92|511.12|513.92|511.12|513.92|511.12|513.74|510.94|0
1627605530000|2021-07-30 00:38:50|513.74|510.94|513.92|511.12|513.92|511.12|513.74|510.94|0
1627605540000|2021-07-30 00:39:00|513.74|510.94|513.56|510.76|513.74|510.94|513.56|510.76|0
1627605550000|2021-07-30 00:39:10|513.74|510.94|513.92|511.12|513.92|511.12|513.74|510.94|0
1627605560000|2021-07-30 00:39:20|513.83|511.03|514.28|511.48|514.28|511.48|513.83|511.03|0
1627605570000|2021-07-30 00:39:30|514.46|511.66|514.46|511.66|514.46|511.66|514.28|511.48|0
1627605580000|2021-07-30 00:39:40|514.64|511.84|514.55|511.75|514.64|511.84|514.46|511.66|0
1627605590000|2021-07-30 00:39:50|514.64|511.84|514.64|511.84|514.64|511.84|514.64|511.84|0
1627605600000|2021-07-30 00:40:00|514.46|511.66|514.55|511.75|514.55|511.75|514.46|511.66|0
1627605610000|2021-07-30 00:40:10|514.64|511.84|514.64|511.84|514.64|511.84|514.55|511.75|0
1627605620000|2021-07-30 00:40:20|514.55|511.75|514.46|511.66|514.55|511.75|514.46|511.66|0
1627605630000|2021-07-30 00:40:30|514.28|511.48|514.46|511.66|514.46|511.66|514.28|511.48|0
1627605640000|2021-07-30 00:40:40|514.64|511.84|514.64|511.84|514.82|512.02|514.64|511.84|0
1627605650000|2021-07-30 00:40:50|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1627605660000|2021-07-30 00:41:00|515|512.2|515|512.2|515|512.2|514.82|512.02|0
1627605670000|2021-07-30 00:41:10|515.18|512.38|515|512.2|515.18|512.38|515|512.2|0
1627605680000|2021-07-30 00:41:20|514.82|512.02|514.82|512.02|514.91|512.11|514.82|512.02|0
1627605690000|2021-07-30 00:41:30|514.64|511.84|514.64|511.84|514.64|511.84|514.64|511.84|0
1627605700000|2021-07-30 00:41:40|514.73|511.93|514.64|511.84|514.73|511.93|514.64|511.84|0
1627605710000|2021-07-30 00:41:50|514.55|511.75|514.55|511.75|514.55|511.75|514.55|511.75|0
1627605720000|2021-07-30 00:42:00|514.46|511.66|514.37|511.57|514.46|511.66|514.28|511.48|0
1627605730000|2021-07-30 00:42:10|514.46|511.66|514.28|511.48|514.46|511.66|514.28|511.48|0
1627605740000|2021-07-30 00:42:20|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1627605750000|2021-07-30 00:42:30|514.64|511.84|515|512.2|515|512.2|514.64|511.84|0
1627605760000|2021-07-30 00:42:40|514.82|512.02|514.82|512.02|514.82|512.02|514.64|511.84|0
1627605770000|2021-07-30 00:42:50|514.64|511.84|514.82|512.02|514.82|512.02|514.64|511.84|0
1627605780000|2021-07-30 00:43:00|515|512.2|515|512.2|515|512.2|515|512.2|0
1627605790000|2021-07-30 00:43:10|515.09|512.29|515.18|512.38|515.18|512.38|515.09|512.29|0
1627605800000|2021-07-30 00:43:20|515|512.2|515.18|512.38|515.18|512.38|515|512.2|0
1627605810000|2021-07-30 00:43:30|515.36|512.56|515.18|512.38|515.36|512.56|515.18|512.38|0
1627605820000|2021-07-30 00:43:40|515|512.2|515.36|512.56|515.36|512.56|515|512.2|0
1627605830000|2021-07-30 00:43:50|515.18|512.38|515.36|512.56|515.36|512.56|515.18|512.38|0
1627605840000|2021-07-30 00:44:00|515.54|512.74|515.36|512.56|515.54|512.74|515.36|512.56|0
1627605850000|2021-07-30 00:44:10|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1627605860000|2021-07-30 00:44:20|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1627605870000|2021-07-30 00:44:30|515.63|512.83|515.54|512.74|515.63|512.83|515.54|512.74|0
1627605880000|2021-07-30 00:44:40|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1627605900000|2021-07-30 00:45:00|515.18|512.38|515.27|512.47|515.36|512.56|515.18|512.38|0
1627605910000|2021-07-30 00:45:10|515.36|512.56|515.63|512.83|515.63|512.83|515.36|512.56|0
1627605920000|2021-07-30 00:45:20|515.72|512.92|515.72|512.92|515.72|512.92|515.63|512.83|0
1627605930000|2021-07-30 00:45:30|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1627605940000|2021-07-30 00:45:40|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1627605950000|2021-07-30 00:45:50|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1627605960000|2021-07-30 00:46:00|515.18|512.38|515|512.2|515.18|512.38|515|512.2|0
1627605970000|2021-07-30 00:46:10|515.18|512.38|515.36|512.56|515.36|512.56|515.18|512.38|0
1627605980000|2021-07-30 00:46:20|515|512.2|514.82|512.02|515|512.2|514.82|512.02|0
1627605990000|2021-07-30 00:46:30|514.64|511.84|514.64|511.84|514.64|511.84|514.64|511.84|0
1627606000000|2021-07-30 00:46:40|513.92|511.12|513.56|510.76|513.92|511.12|513.56|510.76|0
1627606010000|2021-07-30 00:46:50|513.38|510.58|513.02|510.22|513.38|510.58|512.84|510.04|0
1627606020000|2021-07-30 00:47:00|512.66|509.86|510.68|507.88|512.66|509.86|510.68|507.88|0
1627606030000|2021-07-30 00:47:10|510.5|507.7|508.17|505.37|510.5|507.7|508.17|505.37|0
1627606040000|2021-07-30 00:47:20|508.26|505.46|509.07|506.27|509.07|506.27|508.26|505.46|0
1627606050000|2021-07-30 00:47:30|509.61|506.81|509.79|506.99|510.32|507.52|509.61|506.81|0
1627606060000|2021-07-30 00:47:40|509.25|506.45|509.25|506.45|509.51|506.71|509.25|506.45|0
1627606070000|2021-07-30 00:47:50|509.33|506.53|508.71|505.91|509.33|506.53|508.53|505.73|0
1627606080000|2021-07-30 00:48:00|509.43|506.63|510.14|507.34|510.14|507.34|509.43|506.63|0
1627606090000|2021-07-30 00:48:10|509.97|507.17|509.79|506.99|509.97|507.17|509.79|506.99|0
1627606100000|2021-07-30 00:48:20|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1627606110000|2021-07-30 00:48:30|510.14|507.34|510.14|507.34|510.14|507.34|510.14|507.34|0
1627606120000|2021-07-30 00:48:40|509.96|507.16|509.79|506.99|510.14|507.34|509.79|506.99|0
1627606130000|2021-07-30 00:48:50|509.96|507.16|510.14|507.34|510.14|507.34|509.96|507.16|0
1627606140000|2021-07-30 00:49:00|510.5|507.7|510.32|507.52|510.5|507.7|510.14|507.34|0
1627606150000|2021-07-30 00:49:10|510.5|507.7|509.79|506.99|510.5|507.7|509.79|506.99|0
1627606160000|2021-07-30 00:49:20|509.87|507.07|509.25|506.45|509.87|507.07|509.25|506.45|0
1627606170000|2021-07-30 00:49:30|509.15|506.35|509.07|506.27|509.15|506.35|509.07|506.27|0
1627606180000|2021-07-30 00:49:40|509.15|506.35|509.79|506.99|509.79|506.99|509.15|506.35|0
1627606190000|2021-07-30 00:49:50|509.69|506.89|509.78|506.98|509.78|506.98|509.61|506.81|0
1627606200000|2021-07-30 00:50:00|510.14|507.34|510.32|507.52|510.32|507.52|509.96|507.16|0
1627606210000|2021-07-30 00:50:10|510.14|507.34|510.23|507.43|510.32|507.52|510.14|507.34|0
1627606220000|2021-07-30 00:50:20|510.14|507.34|509.96|507.16|510.23|507.43|509.96|507.16|0
1627606230000|2021-07-30 00:50:30|510.14|507.34|509.96|507.16|510.14|507.34|509.96|507.16|0
1627606240000|2021-07-30 00:50:40|510.32|507.52|510.5|507.7|510.5|507.7|510.32|507.52|0
1627606250000|2021-07-30 00:50:50|510.68|507.88|510.5|507.7|510.68|507.88|510.5|507.7|0
1627606260000|2021-07-30 00:51:00|510.32|507.52|510.32|507.52|510.5|507.7|510.32|507.52|0
1627606270000|2021-07-30 00:51:10|510.5|507.7|510.68|507.88|510.86|508.06|510.5|507.7|0
1627606280000|2021-07-30 00:51:20|511.04|508.24|511.04|508.24|511.04|508.24|511.04|508.24|0
1627606290000|2021-07-30 00:51:30|511.13|508.33|511.22|508.42|511.22|508.42|511.13|508.33|0
1627606300000|2021-07-30 00:51:40|511.4|508.6|511.58|508.78|511.58|508.78|511.4|508.6|0
1627606310000|2021-07-30 00:51:50|511.4|508.6|511.04|508.24|511.4|508.6|511.04|508.24|0
1627606330000|2021-07-30 00:52:10|510.86|508.06|510.86|508.06|510.86|508.06|510.86|508.06|0
1627606340000|2021-07-30 00:52:20|511.22|508.42|510.86|508.06|511.22|508.42|510.86|508.06|0
1627606350000|2021-07-30 00:52:30|511.04|508.24|511.22|508.42|511.22|508.42|511.04|508.24|0
1627606370000|2021-07-30 00:52:50|511.4|508.6|511.22|508.42|511.4|508.6|511.22|508.42|0
1627606380000|2021-07-30 00:53:00|511.31|508.51|510.41|507.61|511.31|508.51|510.41|507.61|0
1627606390000|2021-07-30 00:53:10|510.32|507.52|510.14|507.34|510.32|507.52|510.14|507.34|0
1627606400000|2021-07-30 00:53:20|509.96|507.16|510.5|507.7|510.5|507.7|509.96|507.16|0
1627606410000|2021-07-30 00:53:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1627606420000|2021-07-30 00:53:40|510.5|507.7|510.5|507.7|510.68|507.88|510.5|507.7|0
1627606430000|2021-07-30 00:53:50|510.32|507.52|509.96|507.16|510.32|507.52|509.96|507.16|0
1627606440000|2021-07-30 00:54:00|510.14|507.34|510.32|507.52|510.32|507.52|510.14|507.34|0
1627606450000|2021-07-30 00:54:10|509.96|507.16|509.96|507.16|510.14|507.34|509.96|507.16|0
1627606460000|2021-07-30 00:54:20|510.05|507.25|509.96|507.16|510.14|507.34|509.96|507.16|0
1627606470000|2021-07-30 00:54:30|510.14|507.34|509.78|506.98|510.14|507.34|509.78|506.98|0
1627606480000|2021-07-30 00:54:40|509.96|507.16|510.14|507.34|510.32|507.52|509.96|507.16|0
1627606490000|2021-07-30 00:54:50|510.32|507.52|509.42|506.62|510.32|507.52|509.42|506.62|0
1627606500000|2021-07-30 00:55:00|509.6|506.8|509.87|507.07|509.87|507.07|509.6|506.8|0
1627606510000|2021-07-30 00:55:10|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1627606520000|2021-07-30 00:55:20|509.6|506.8|509.69|506.89|509.69|506.89|509.6|506.8|0
1627606530000|2021-07-30 00:55:30|509.6|506.8|509.6|506.8|509.78|506.98|509.6|506.8|0
1627606540000|2021-07-30 00:55:40|509.78|506.98|509.51|506.71|509.78|506.98|509.51|506.71|0
1627606550000|2021-07-30 00:55:50|509.6|506.8|509.6|506.8|509.69|506.89|509.6|506.8|0
1627606560000|2021-07-30 00:56:00|509.42|506.62|509.42|506.62|509.42|506.62|509.24|506.44|0
1627606570000|2021-07-30 00:56:10|509.24|506.44|509.33|506.53|509.42|506.62|509.24|506.44|0
1627606580000|2021-07-30 00:56:20|509.24|506.44|508.89|506.09|509.24|506.44|508.89|506.09|0
1627606590000|2021-07-30 00:56:30|509.06|506.26|509.24|506.44|509.24|506.44|509.06|506.26|0
1627606600000|2021-07-30 00:56:40|509.33|506.53|509.42|506.62|509.51|506.71|509.33|506.53|0
1627606610000|2021-07-30 00:56:50|509.51|506.71|509.6|506.8|509.6|506.8|509.51|506.71|0
1627606620000|2021-07-30 00:57:00|509.78|506.98|509.24|506.44|509.78|506.98|509.24|506.44|0
1627606630000|2021-07-30 00:57:10|509.33|506.53|509.42|506.62|509.42|506.62|509.33|506.53|0
1627606640000|2021-07-30 00:57:20|509.24|506.44|509.42|506.62|509.42|506.62|509.24|506.44|0
1627606650000|2021-07-30 00:57:30|509.51|506.71|509.78|506.98|509.78|506.98|509.51|506.71|0
1627606660000|2021-07-30 00:57:40|509.96|507.16|510.32|507.52|510.32|507.52|509.96|507.16|0
1627606670000|2021-07-30 00:57:50|510.14|507.34|510.5|507.7|510.5|507.7|510.14|507.34|0
1627606680000|2021-07-30 00:58:00|510.68|507.88|510.5|507.7|510.68|507.88|510.5|507.7|0
1627606690000|2021-07-30 00:58:10|510.59|507.79|510.5|507.7|510.59|507.79|510.5|507.7|0
1627606700000|2021-07-30 00:58:20|510.68|507.88|510.68|507.88|510.77|507.97|510.68|507.88|0
1627606710000|2021-07-30 00:58:30|510.5|507.7|510.68|507.88|510.68|507.88|510.5|507.7|0
1627606750000|2021-07-30 00:59:10|510.86|508.06|511.04|508.24|511.04|508.24|510.86|508.06|0
1627606760000|2021-07-30 00:59:20|510.86|508.06|510.86|508.06|510.86|508.06|510.86|508.06|0
1627606770000|2021-07-30 00:59:30|510.5|507.7|510.68|507.88|510.68|507.88|510.5|507.7|0
1627606780000|2021-07-30 00:59:40|510.86|508.06|510.86|508.06|510.86|508.06|510.86|508.06|0
1627606800000|2021-07-30 01:00:00|511.04|508.24|510.5|507.7|511.04|508.24|510.5|507.7|0
1627606810000|2021-07-30 01:00:10|510.68|507.88|510.86|508.06|510.86|508.06|510.68|507.88|0
1627606820000|2021-07-30 01:00:20|511.04|508.24|511.4|508.6|511.4|508.6|511.04|508.24|0
1627606830000|2021-07-30 01:00:30|511.22|508.42|511.58|508.78|511.58|508.78|511.22|508.42|0
1627606860000|2021-07-30 01:01:00|511.76|508.96|511.58|508.78|511.76|508.96|511.58|508.78|0
1627606870000|2021-07-30 01:01:10|511.76|508.96|511.94|509.14|511.94|509.14|511.58|508.78|0
1627606880000|2021-07-30 01:01:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1627606890000|2021-07-30 01:01:30|511.58|508.78|511.4|508.6|511.58|508.78|511.4|508.6|0
1627606900000|2021-07-30 01:01:40|511.22|508.42|511.22|508.42|511.22|508.42|511.12|508.32|0
1627606910000|2021-07-30 01:01:50|511.04|508.24|511.04|508.24|511.04|508.24|511.04|508.24|0
1627606920000|2021-07-30 01:02:00|510.94|508.14|510.86|508.06|510.94|508.14|510.68|507.88|0
1627606930000|2021-07-30 01:02:10|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1627606950000|2021-07-30 01:02:30|510.58|507.78|510.58|507.78|510.68|507.88|510.58|507.78|0
1627606960000|2021-07-30 01:02:40|510.68|507.88|510.86|508.06|510.86|508.06|510.68|507.88|0
1627606970000|2021-07-30 01:02:50|510.76|507.96|511.22|508.42|511.22|508.42|510.76|507.96|0
1627606980000|2021-07-30 01:03:00|511.3|508.5|511.22|508.42|511.3|508.5|511.22|508.42|0
1627606990000|2021-07-30 01:03:10|511.3|508.5|511.3|508.5|511.3|508.5|511.22|508.42|0
1627607000000|2021-07-30 01:03:20|511.22|508.42|511.3|508.5|511.3|508.5|511.22|508.42|0
1627607010000|2021-07-30 01:03:30|511.22|508.42|511.22|508.42|511.22|508.42|511.04|508.24|0
1627607020000|2021-07-30 01:03:40|511.4|508.6|511.4|508.6|511.58|508.78|511.4|508.6|0
1627607030000|2021-07-30 01:03:50|511.58|508.78|511.58|508.78|511.58|508.78|511.58|508.78|0
1627607040000|2021-07-30 01:04:00|511.4|508.6|511.58|508.78|511.58|508.78|511.4|508.6|0
1627607050000|2021-07-30 01:04:10|511.66|508.86|511.76|508.96|511.76|508.96|511.66|508.86|0
1627607060000|2021-07-30 01:04:20|511.58|508.78|511.58|508.78|511.58|508.78|511.58|508.78|0
1627607080000|2021-07-30 01:04:40|511.76|508.96|511.93|509.13|511.93|509.13|511.76|508.96|0
1627607090000|2021-07-30 01:04:50|511.75|508.95|511.75|508.95|511.75|508.95|511.75|508.95|0
1627607100000|2021-07-30 01:05:00|511.58|508.78|511.75|508.95|511.75|508.95|511.58|508.78|0
1627607110000|2021-07-30 01:05:10|511.93|509.13|511.93|509.13|511.93|509.13|511.93|509.13|0
1627607120000|2021-07-30 01:05:20|511.84|509.04|511.75|508.95|511.84|509.04|511.75|508.95|0
1627607130000|2021-07-30 01:05:30|511.66|508.86|511.57|508.77|511.75|508.95|511.57|508.77|0
1627607140000|2021-07-30 01:05:40|511.4|508.6|511.75|508.95|511.75|508.95|511.4|508.6|0
1627607150000|2021-07-30 01:05:50|511.93|509.13|511.93|509.13|511.93|509.13|511.93|509.13|0
1627607160000|2021-07-30 01:06:00|512.11|509.31|511.93|509.13|512.11|509.31|511.93|509.13|0
1627607180000|2021-07-30 01:06:20|512.11|509.31|512.29|509.49|512.29|509.49|512.11|509.31|0
1627607190000|2021-07-30 01:06:30|512.38|509.58|512.47|509.67|512.47|509.67|512.38|509.58|0
1627607210000|2021-07-30 01:06:50|512.65|509.85|512.65|509.85|512.83|510.03|512.65|509.85|0
1627607220000|2021-07-30 01:07:00|512.47|509.67|512.47|509.67|512.47|509.67|512.47|509.67|0
1627607230000|2021-07-30 01:07:10|512.65|509.85|512.47|509.67|512.65|509.85|512.47|509.67|0
1627607240000|2021-07-30 01:07:20|512.56|509.76|512.65|509.85|512.65|509.85|512.56|509.76|0
1627607250000|2021-07-30 01:07:30|512.47|509.67|512.47|509.67|512.47|509.67|512.47|509.67|0
1627607260000|2021-07-30 01:07:40|512.11|509.31|511.75|508.95|512.11|509.31|511.75|508.95|0
1627607270000|2021-07-30 01:07:50|511.84|509.04|512.11|509.31|512.11|509.31|511.84|509.04|0
1627607280000|2021-07-30 01:08:00|511.93|509.13|511.93|509.13|511.93|509.13|511.93|509.13|0
1627607290000|2021-07-30 01:08:10|511.75|508.95|511.93|509.13|511.93|509.13|511.75|508.95|0
1627607300000|2021-07-30 01:08:20|512.11|509.31|512.11|509.31|512.11|509.31|512.11|509.31|0
1627607320000|2021-07-30 01:08:40|512.29|509.49|512.47|509.67|512.47|509.67|512.29|509.49|0
1627607330000|2021-07-30 01:08:50|512.29|509.49|512.29|509.49|512.47|509.67|512.29|509.49|0
1627607340000|2021-07-30 01:09:00|512.38|509.58|512.29|509.49|512.38|509.58|512.29|509.49|0
1627607350000|2021-07-30 01:09:10|512.11|509.31|512.11|509.31|512.11|509.31|512.11|509.31|0
1627607360000|2021-07-30 01:09:20|512.29|509.49|512.11|509.31|512.29|509.49|512.11|509.31|0
1627607370000|2021-07-30 01:09:30|512.29|509.49|512.29|509.49|512.29|509.49|512.29|509.49|0
1627607380000|2021-07-30 01:09:40|512.11|509.31|512.29|509.49|512.47|509.67|512.11|509.31|0
1627607390000|2021-07-30 01:09:50|512.11|509.31|512.29|509.49|512.29|509.49|512.11|509.31|0
1627607400000|2021-07-30 01:10:00|512.11|509.31|512.38|509.58|512.38|509.58|512.11|509.31|0
1627607410000|2021-07-30 01:10:10|512.47|509.67|512.47|509.67|512.47|509.67|512.47|509.67|0
1627607430000|2021-07-30 01:10:30|512.29|509.49|512.29|509.49|512.29|509.49|512.29|509.49|0
1627607440000|2021-07-30 01:10:40|512.11|509.31|512.29|509.49|512.29|509.49|512.11|509.31|0
1627607450000|2021-07-30 01:10:50|512.11|509.31|512.47|509.67|512.47|509.67|512.11|509.31|0
1627607460000|2021-07-30 01:11:00|512.29|509.49|512.11|509.31|512.38|509.58|512.11|509.31|0
1627607470000|2021-07-30 01:11:10|512.29|509.49|512.29|509.49|512.29|509.49|512.29|509.49|0
1627607480000|2021-07-30 01:11:20|512.11|509.31|511.93|509.13|512.11|509.31|511.93|509.13|0
1627607490000|2021-07-30 01:11:30|511.84|509.04|511.75|508.95|511.84|509.04|511.75|508.95|0
1627607510000|2021-07-30 01:11:50|511.66|508.86|511.75|508.95|511.75|508.95|511.57|508.77|0
1627607520000|2021-07-30 01:12:00|511.57|508.77|511.21|508.41|511.57|508.77|511.21|508.41|0
1627607530000|2021-07-30 01:12:10|511.39|508.59|511.21|508.41|511.39|508.59|511.21|508.41|0
1627607540000|2021-07-30 01:12:20|511.03|508.23|511.21|508.41|511.21|508.41|511.03|508.23|0
1627607550000|2021-07-30 01:12:30|511.03|508.23|511.21|508.41|511.21|508.41|511.03|508.23|0
1627607560000|2021-07-30 01:12:40|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1627607570000|2021-07-30 01:12:50|511.57|508.77|511.39|508.59|511.57|508.77|511.39|508.59|0
1627607580000|2021-07-30 01:13:00|511.21|508.41|511.03|508.23|511.21|508.41|511.03|508.23|0
1627607590000|2021-07-30 01:13:10|511.21|508.41|511.03|508.23|511.21|508.41|511.03|508.23|0
1627607600000|2021-07-30 01:13:20|511.21|508.41|511.12|508.32|511.21|508.41|511.12|508.32|0
1627607610000|2021-07-30 01:13:30|511.21|508.41|511.03|508.23|511.21|508.41|511.03|508.23|0
1627607620000|2021-07-30 01:13:40|511.21|508.41|511.3|508.5|511.3|508.5|511.21|508.41|0
1627607630000|2021-07-30 01:13:50|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1627607640000|2021-07-30 01:14:00|511.21|508.41|511.21|508.41|511.21|508.41|511.21|508.41|0
1627607650000|2021-07-30 01:14:10|511.39|508.59|511.21|508.41|511.39|508.59|511.21|508.41|0
1627607660000|2021-07-30 01:14:20|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1627607670000|2021-07-30 01:14:30|511.57|508.77|511.57|508.77|511.57|508.77|511.57|508.77|0
1627607680000|2021-07-30 01:14:40|511.39|508.59|511.39|508.59|511.57|508.77|511.39|508.59|0
1627607690000|2021-07-30 01:14:50|511.3|508.5|511.21|508.41|511.39|508.59|511.21|508.41|0
1627607700000|2021-07-30 01:15:00|511.03|508.23|510.58|507.78|511.03|508.23|510.49|507.69|0
1627607710000|2021-07-30 01:15:10|510.49|507.69|510.76|507.96|510.76|507.96|510.31|507.51|0
1627607720000|2021-07-30 01:15:20|511.03|508.23|511.39|508.59|511.39|508.59|511.03|508.23|0
1627607730000|2021-07-30 01:15:30|511.3|508.5|511.93|509.13|511.93|509.13|511.3|508.5|0
1627607750000|2021-07-30 01:15:50|512.11|509.31|511.93|509.13|512.11|509.31|511.93|509.13|0
1627607760000|2021-07-30 01:16:00|511.84|509.04|511.93|509.13|511.93|509.13|511.84|509.04|0
1627607770000|2021-07-30 01:16:10|512.11|509.31|511.93|509.13|512.11|509.31|511.75|508.95|0
1627607780000|2021-07-30 01:16:20|511.75|508.95|511.93|509.13|511.93|509.13|511.75|508.95|0
1627607790000|2021-07-30 01:16:30|512.11|509.31|511.75|508.95|512.11|509.31|511.75|508.95|0
1627607800000|2021-07-30 01:16:40|511.57|508.77|511.21|508.41|511.57|508.77|511.21|508.41|0
1627607810000|2021-07-30 01:16:50|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1627607820000|2021-07-30 01:17:00|511.21|508.41|511.75|508.95|511.75|508.95|511.21|508.41|0
1627607830000|2021-07-30 01:17:10|511.57|508.77|511.39|508.59|511.66|508.86|511.39|508.59|0
1627607840000|2021-07-30 01:17:20|511.57|508.77|511.57|508.77|511.57|508.77|511.57|508.77|0
1627607850000|2021-07-30 01:17:30|511.75|508.95|511.39|508.59|511.75|508.95|511.39|508.59|0
1627607860000|2021-07-30 01:17:40|511.21|508.41|511.57|508.77|511.57|508.77|511.21|508.41|0
1627607870000|2021-07-30 01:17:50|511.75|508.95|511.75|508.95|511.84|509.04|511.75|508.95|0
1627607880000|2021-07-30 01:18:00|511.66|508.86|511.57|508.77|511.75|508.95|511.57|508.77|0
1627607890000|2021-07-30 01:18:10|511.75|508.95|511.57|508.77|511.75|508.95|511.57|508.77|0
1627607900000|2021-07-30 01:18:20|511.39|508.59|511.39|508.59|511.57|508.77|511.39|508.59|0
1627607910000|2021-07-30 01:18:30|511.3|508.5|511.21|508.41|511.39|508.59|511.21|508.41|0
1627607920000|2021-07-30 01:18:40|511.39|508.59|511.03|508.23|511.39|508.59|511.03|508.23|0
1627607930000|2021-07-30 01:18:50|510.85|508.05|511.21|508.41|511.21|508.41|510.85|508.05|0
1627607940000|2021-07-30 01:19:00|511.03|508.23|510.67|507.87|511.03|508.23|510.67|507.87|0
1627607970000|2021-07-30 01:19:30|510.49|507.69|510.49|507.69|510.49|507.69|510.31|507.51|0
1627607980000|2021-07-30 01:19:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627607990000|2021-07-30 01:19:50|510.49|507.69|510.85|508.05|510.85|508.05|510.49|507.69|0
1627608000000|2021-07-30 01:20:00|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608010000|2021-07-30 01:20:10|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627608020000|2021-07-30 01:20:20|510.13|507.33|510.13|507.33|510.13|507.33|510.13|507.33|0
1627608030000|2021-07-30 01:20:30|510.31|507.51|510.13|507.33|510.31|507.51|510.13|507.33|0
1627608040000|2021-07-30 01:20:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627608050000|2021-07-30 01:20:50|510.49|507.69|510.67|507.87|510.67|507.87|510.49|507.69|0
1627608070000|2021-07-30 01:21:10|510.49|507.69|510.58|507.78|510.67|507.87|510.49|507.69|0
1627608080000|2021-07-30 01:21:20|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608090000|2021-07-30 01:21:30|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608100000|2021-07-30 01:21:40|510.31|507.51|510.49|507.69|510.49|507.69|510.22|507.42|0
1627608120000|2021-07-30 01:22:00|510.31|507.51|510.13|507.33|510.31|507.51|510.13|507.33|0
1627608130000|2021-07-30 01:22:10|510.31|507.51|510.67|507.87|510.67|507.87|510.31|507.51|0
1627608140000|2021-07-30 01:22:20|510.49|507.69|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608150000|2021-07-30 01:22:30|510.13|507.33|510.13|507.33|510.13|507.33|510.13|507.33|0
1627608160000|2021-07-30 01:22:40|510.31|507.51|510.49|507.69|510.49|507.69|510.13|507.33|0
1627608170000|2021-07-30 01:22:50|510.4|507.6|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608180000|2021-07-30 01:23:00|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608190000|2021-07-30 01:23:10|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608210000|2021-07-30 01:23:30|510.49|507.69|510.49|507.69|510.49|507.69|510.31|507.51|0
1627608220000|2021-07-30 01:23:40|510.31|507.51|510.31|507.51|510.4|507.6|510.31|507.51|0
1627608230000|2021-07-30 01:23:50|510.49|507.69|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608240000|2021-07-30 01:24:00|510.49|507.69|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608250000|2021-07-30 01:24:10|510.4|507.6|510.49|507.69|510.49|507.69|510.31|507.51|0
1627608260000|2021-07-30 01:24:20|510.67|507.87|510.58|507.78|510.67|507.87|510.58|507.78|0
1627608270000|2021-07-30 01:24:30|510.49|507.69|510.49|507.69|510.49|507.69|510.31|507.51|0
1627608280000|2021-07-30 01:24:40|510.4|507.6|510.31|507.51|510.4|507.6|510.31|507.51|0
1627608290000|2021-07-30 01:24:50|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608300000|2021-07-30 01:25:00|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1627608310000|2021-07-30 01:25:10|510.49|507.69|510.67|507.87|510.67|507.87|510.49|507.69|0
1627608320000|2021-07-30 01:25:20|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1627608330000|2021-07-30 01:25:30|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627608340000|2021-07-30 01:25:40|510.4|507.6|510.49|507.69|510.49|507.69|510.4|507.6|0
1627608350000|2021-07-30 01:25:50|510.31|507.51|510.49|507.69|510.49|507.69|510.31|507.51|0
1627608360000|2021-07-30 01:26:00|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608370000|2021-07-30 01:26:10|510.31|507.51|510.67|507.87|510.67|507.87|510.31|507.51|0
1627608380000|2021-07-30 01:26:20|510.85|508.05|510.85|508.05|510.85|508.05|510.85|508.05|0
1627608390000|2021-07-30 01:26:30|510.75|507.95|509.77|506.97|510.85|508.05|509.77|506.97|0
1627608400000|2021-07-30 01:26:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1627608410000|2021-07-30 01:26:50|509.77|506.97|509.23|506.43|509.77|506.97|509.23|506.43|0
1627608420000|2021-07-30 01:27:00|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1627608430000|2021-07-30 01:27:10|508.69|505.89|508.51|505.71|508.69|505.89|508.51|505.71|0
1627608440000|2021-07-30 01:27:20|508.69|505.89|508.34|505.54|508.69|505.89|508.34|505.54|0
1627608450000|2021-07-30 01:27:30|508.69|505.89|509.05|506.25|509.05|506.25|508.69|505.89|0
1627608460000|2021-07-30 01:27:40|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627608470000|2021-07-30 01:27:50|509.23|506.43|509.41|506.61|509.41|506.61|509.23|506.43|0
1627608480000|2021-07-30 01:28:00|509.23|506.43|509.41|506.61|509.41|506.61|509.23|506.43|0
1627608490000|2021-07-30 01:28:10|509.32|506.52|509.23|506.43|509.32|506.52|509.23|506.43|0
1627608500000|2021-07-30 01:28:20|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1627608520000|2021-07-30 01:28:40|509.59|506.79|509.41|506.61|509.59|506.79|509.41|506.61|0
1627608530000|2021-07-30 01:28:50|509.59|506.79|509.41|506.61|509.59|506.79|509.41|506.61|0
1627608550000|2021-07-30 01:29:10|509.23|506.43|509.05|506.25|509.23|506.43|509.05|506.25|0
1627608560000|2021-07-30 01:29:20|508.87|506.07|508.87|506.07|508.87|506.07|508.87|506.07|0
1627608570000|2021-07-30 01:29:30|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1627608580000|2021-07-30 01:29:40|508.96|506.16|508.87|506.07|509.05|506.25|508.87|506.07|0
1627608590000|2021-07-30 01:29:50|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1627608600000|2021-07-30 01:30:00|508.51|505.71|508.87|506.07|508.87|506.07|508.51|505.71|0
1627608610000|2021-07-30 01:30:10|509.05|506.25|509.05|506.25|509.14|506.34|509.05|506.25|0
1627608620000|2021-07-30 01:30:20|509.23|506.43|509.41|506.61|509.41|506.61|509.23|506.43|0
1627608630000|2021-07-30 01:30:30|509.5|506.7|509.41|506.61|509.5|506.7|509.41|506.61|0
1627608640000|2021-07-30 01:30:40|509.5|506.7|509.59|506.79|509.59|506.79|509.5|506.7|0
1627608660000|2021-07-30 01:31:00|509.41|506.61|509.59|506.79|509.59|506.79|509.41|506.61|0
1627608670000|2021-07-30 01:31:10|509.77|506.97|509.85|507.05|509.85|507.05|509.77|506.97|0
1627608680000|2021-07-30 01:31:20|509.95|507.15|510.31|507.51|510.31|507.51|509.95|507.15|0
1627608690000|2021-07-30 01:31:30|510.49|507.69|510.49|507.69|510.49|507.69|510.31|507.51|0
1627608700000|2021-07-30 01:31:40|510.67|507.87|510.49|507.69|510.75|507.95|510.49|507.69|0
1627608710000|2021-07-30 01:31:50|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627608720000|2021-07-30 01:32:00|510.13|507.33|510.13|507.33|510.13|507.33|510.13|507.33|0
1627608730000|2021-07-30 01:32:10|509.95|507.15|509.77|506.97|509.95|507.15|509.77|506.97|0
1627608740000|2021-07-30 01:32:20|509.59|506.79|509.77|506.97|509.77|506.97|509.59|506.79|0
1627608750000|2021-07-30 01:32:30|509.85|507.05|509.85|507.05|509.85|507.05|509.85|507.05|0
1627608760000|2021-07-30 01:32:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1627608770000|2021-07-30 01:32:50|510.03|507.23|510.13|507.33|510.13|507.33|509.95|507.15|0
1627608780000|2021-07-30 01:33:00|510.31|507.51|510.13|507.33|510.31|507.51|509.95|507.15|0
1627608790000|2021-07-30 01:33:10|510.49|507.69|510.67|507.87|510.67|507.87|510.49|507.69|0
1627608800000|2021-07-30 01:33:20|510.49|507.69|510.49|507.69|510.57|507.77|510.49|507.69|0
1627608810000|2021-07-30 01:33:30|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608820000|2021-07-30 01:33:40|510.67|507.87|510.49|507.69|510.67|507.87|510.49|507.69|0
1627608830000|2021-07-30 01:33:50|509.95|507.15|510.13|507.33|510.13|507.33|509.95|507.15|0
1627608840000|2021-07-30 01:34:00|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1627608850000|2021-07-30 01:34:10|510.49|507.69|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608860000|2021-07-30 01:34:20|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608870000|2021-07-30 01:34:30|510.49|507.69|510.67|507.87|510.67|507.87|510.49|507.69|0
1627608880000|2021-07-30 01:34:40|510.49|507.69|510.13|507.33|510.49|507.69|510.13|507.33|0
1627608890000|2021-07-30 01:34:50|510.31|507.51|510.31|507.51|510.31|507.51|510.21|507.41|0
1627608900000|2021-07-30 01:35:00|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608910000|2021-07-30 01:35:10|510.39|507.59|510.31|507.51|510.49|507.69|510.31|507.51|0
1627608920000|2021-07-30 01:35:20|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608930000|2021-07-30 01:35:30|510.13|507.33|510.31|507.51|510.31|507.51|510.13|507.33|0
1627608940000|2021-07-30 01:35:40|510.13|507.33|510.13|507.33|510.13|507.33|510.13|507.33|0
1627608950000|2021-07-30 01:35:50|510.21|507.41|510.13|507.33|510.21|507.41|510.13|507.33|0
1627608960000|2021-07-30 01:36:00|510.21|507.41|510.31|507.51|510.31|507.51|509.95|507.15|0
1627608970000|2021-07-30 01:36:10|510.13|507.33|509.05|506.25|510.13|507.33|509.05|506.25|0
1627608980000|2021-07-30 01:36:20|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627608990000|2021-07-30 01:36:30|508.51|505.71|508.42|505.62|508.51|505.71|508.42|505.62|0
1627609000000|2021-07-30 01:36:40|508.33|505.53|508.78|505.98|508.78|505.98|508.33|505.53|0
1627609010000|2021-07-30 01:36:50|508.87|506.07|509.23|506.43|509.23|506.43|508.87|506.07|0
1627609020000|2021-07-30 01:37:00|509.05|506.25|509.23|506.43|509.23|506.43|509.05|506.25|0
1627609030000|2021-07-30 01:37:10|509.41|506.61|509.59|506.79|509.59|506.79|509.41|506.61|0
1627609050000|2021-07-30 01:37:30|509.85|507.05|509.23|506.43|509.85|507.05|509.05|506.25|0
1627609060000|2021-07-30 01:37:40|509.41|506.61|509.49|506.69|509.49|506.69|509.41|506.61|0
1627609070000|2021-07-30 01:37:50|509.41|506.61|509.23|506.43|509.41|506.61|509.23|506.43|0
1627609080000|2021-07-30 01:38:00|509.13|506.33|509.41|506.61|509.41|506.61|509.13|506.33|0
1627609090000|2021-07-30 01:38:10|509.23|506.43|509.23|506.43|509.23|506.43|509.13|506.33|0
1627609100000|2021-07-30 01:38:20|509.05|506.25|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609110000|2021-07-30 01:38:30|509.05|506.25|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609120000|2021-07-30 01:38:40|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1627609130000|2021-07-30 01:38:50|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1627609160000|2021-07-30 01:39:20|509.05|506.25|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609170000|2021-07-30 01:39:30|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1627609180000|2021-07-30 01:39:40|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627609190000|2021-07-30 01:39:50|508.78|505.98|508.87|506.07|508.87|506.07|508.78|505.98|0
1627609200000|2021-07-30 01:40:00|508.69|505.89|508.51|505.71|508.69|505.89|508.51|505.71|0
1627609210000|2021-07-30 01:40:10|508.33|505.53|508.15|505.35|508.33|505.53|508.15|505.35|0
1627609220000|2021-07-30 01:40:20|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1627609230000|2021-07-30 01:40:30|508.42|505.62|508.33|505.53|508.51|505.71|508.33|505.53|0
1627609240000|2021-07-30 01:40:40|508.15|505.35|508.33|505.53|508.33|505.53|508.15|505.35|0
1627609260000|2021-07-30 01:41:00|508.15|505.35|508.33|505.53|508.33|505.53|508.15|505.35|0
1627609270000|2021-07-30 01:41:10|508.15|505.35|508.15|505.35|508.33|505.53|508.15|505.35|0
1627609280000|2021-07-30 01:41:20|508.33|505.53|508.51|505.71|508.51|505.71|508.33|505.53|0
1627609290000|2021-07-30 01:41:30|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1627609300000|2021-07-30 01:41:40|508.51|505.71|508.33|505.53|508.51|505.71|508.33|505.53|0
1627609310000|2021-07-30 01:41:50|508.51|505.71|508.51|505.71|508.51|505.71|508.33|505.53|0
1627609330000|2021-07-30 01:42:10|508.69|505.89|508.51|505.71|508.69|505.89|508.51|505.71|0
1627609340000|2021-07-30 01:42:20|508.69|505.89|508.87|506.07|508.87|506.07|508.69|505.89|0
1627609350000|2021-07-30 01:42:30|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1627609360000|2021-07-30 01:42:40|508.59|505.79|508.69|505.89|508.69|505.89|508.59|505.79|0
1627609370000|2021-07-30 01:42:50|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609380000|2021-07-30 01:43:00|508.87|506.07|508.69|505.89|508.87|506.07|508.69|505.89|0
1627609390000|2021-07-30 01:43:10|508.87|506.07|508.95|506.15|508.95|506.15|508.87|506.07|0
1627609400000|2021-07-30 01:43:20|509.05|506.25|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609420000|2021-07-30 01:43:40|509.05|506.25|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609430000|2021-07-30 01:43:50|508.95|506.15|509.23|506.43|509.23|506.43|508.95|506.15|0
1627609440000|2021-07-30 01:44:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1627609450000|2021-07-30 01:44:10|508.87|506.07|508.87|506.07|508.87|506.07|508.87|506.07|0
1627609480000|2021-07-30 01:44:40|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1627609490000|2021-07-30 01:44:50|508.77|505.97|509.05|506.25|509.05|506.25|508.77|505.97|0
1627609500000|2021-07-30 01:45:00|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627609510000|2021-07-30 01:45:10|509.23|506.43|509.4|506.6|509.4|506.6|509.23|506.43|0
1627609520000|2021-07-30 01:45:20|509.23|506.43|509.4|506.6|509.4|506.6|509.23|506.43|0
1627609530000|2021-07-30 01:45:30|509.22|506.42|509.05|506.25|509.22|506.42|509.05|506.25|0
1627609540000|2021-07-30 01:45:40|508.95|506.15|508.69|505.89|508.95|506.15|508.69|505.89|0
1627609550000|2021-07-30 01:45:50|508.59|505.79|508.69|505.89|508.69|505.89|508.59|505.79|0
1627609560000|2021-07-30 01:46:00|508.87|506.07|508.95|506.15|508.95|506.15|508.87|506.07|0
1627609570000|2021-07-30 01:46:10|508.87|506.07|508.87|506.07|509.05|506.25|508.87|506.07|0
1627609580000|2021-07-30 01:46:20|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1627609590000|2021-07-30 01:46:30|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627609610000|2021-07-30 01:46:50|508.87|506.07|508.69|505.89|508.95|506.15|508.69|505.89|0
1627609620000|2021-07-30 01:47:00|508.87|506.07|509.05|506.25|509.05|506.25|508.87|506.07|0
1627609630000|2021-07-30 01:47:10|508.87|506.07|508.87|506.07|509.22|506.42|508.87|506.07|0
1627609640000|2021-07-30 01:47:20|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609650000|2021-07-30 01:47:30|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609660000|2021-07-30 01:47:40|508.87|506.07|508.69|505.89|508.87|506.07|508.69|505.89|0
1627609670000|2021-07-30 01:47:50|508.59|505.79|508.51|505.71|508.69|505.89|508.51|505.71|0
1627609680000|2021-07-30 01:48:00|508.59|505.79|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609690000|2021-07-30 01:48:10|508.87|506.07|508.69|505.89|508.87|506.07|508.69|505.89|0
1627609700000|2021-07-30 01:48:20|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609710000|2021-07-30 01:48:30|508.59|505.79|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609720000|2021-07-30 01:48:40|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609730000|2021-07-30 01:48:50|508.77|505.97|508.69|505.89|508.86|506.06|508.69|505.89|0
1627609740000|2021-07-30 01:49:00|508.51|505.71|508.51|505.71|508.51|505.71|508.51|505.71|0
1627609750000|2021-07-30 01:49:10|508.59|505.79|508.69|505.89|508.69|505.89|508.59|505.79|0
1627609760000|2021-07-30 01:49:20|508.51|505.71|508.69|505.89|508.69|505.89|508.51|505.71|0
1627609780000|2021-07-30 01:49:40|508.86|506.06|508.69|505.89|508.86|506.06|508.69|505.89|0
1627609790000|2021-07-30 01:49:50|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1627609800000|2021-07-30 01:50:00|508.51|505.71|508.33|505.53|508.51|505.71|508.33|505.53|0
1627609810000|2021-07-30 01:50:10|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1627609820000|2021-07-30 01:50:20|508.33|505.53|508.15|505.35|508.33|505.53|508.15|505.35|0
1627609900000|2021-07-30 01:51:40|508.33|505.53|508.68|505.88|508.68|505.88|508.33|505.53|0
1627609910000|2021-07-30 01:51:50|508.51|505.71|508.51|505.71|508.68|505.88|508.51|505.71|0
1627609920000|2021-07-30 01:52:00|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1627609930000|2021-07-30 01:52:10|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1627609940000|2021-07-30 01:52:20|509.04|506.24|509.4|506.6|509.4|506.6|509.04|506.24|0
1627609950000|2021-07-30 01:52:30|509.22|506.42|509.04|506.24|509.22|506.42|509.04|506.24|0
1627609960000|2021-07-30 01:52:40|508.86|506.06|509.04|506.24|509.04|506.24|508.86|506.06|0
1627609970000|2021-07-30 01:52:50|508.86|506.06|509.4|506.6|509.4|506.6|508.86|506.06|0
1627609980000|2021-07-30 01:53:00|509.22|506.42|509.22|506.42|509.4|506.6|509.22|506.42|0
1627609990000|2021-07-30 01:53:10|509.31|506.51|509.49|506.69|509.58|506.78|509.31|506.51|0
1627610000000|2021-07-30 01:53:20|509.4|506.6|509.22|506.42|509.4|506.6|509.22|506.42|0
1627610010000|2021-07-30 01:53:30|509.31|506.51|509.22|506.42|509.31|506.51|509.13|506.33|0
1627610020000|2021-07-30 01:53:40|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1627610040000|2021-07-30 01:54:00|509.49|506.69|509.4|506.6|509.58|506.78|509.4|506.6|0
1627610050000|2021-07-30 01:54:10|509.58|506.78|509.58|506.78|509.58|506.78|509.4|506.6|0
1627610060000|2021-07-30 01:54:20|509.4|506.6|509.49|506.69|509.49|506.69|509.22|506.42|0
1627610070000|2021-07-30 01:54:30|509.4|506.6|509.4|506.6|509.58|506.78|509.4|506.6|0
1627610080000|2021-07-30 01:54:40|509.58|506.78|509.76|506.96|509.76|506.96|509.58|506.78|0
1627610090000|2021-07-30 01:54:50|509.94|507.14|509.67|506.87|509.94|507.14|509.67|506.87|0
1627610100000|2021-07-30 01:55:00|509.58|506.78|509.22|506.42|509.58|506.78|509.22|506.42|0
1627610110000|2021-07-30 01:55:10|509.13|506.33|509.22|506.42|509.22|506.42|509.13|506.33|0
1627610120000|2021-07-30 01:55:20|509.4|506.6|509.04|506.24|509.4|506.6|509.04|506.24|0
1627610130000|2021-07-30 01:55:30|509.13|506.33|509.04|506.24|509.13|506.33|509.04|506.24|0
1627610150000|2021-07-30 01:55:50|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1627610160000|2021-07-30 01:56:00|509.04|506.24|508.86|506.06|509.04|506.24|508.86|506.06|0
1627610170000|2021-07-30 01:56:10|509.04|506.24|508.86|506.06|509.04|506.24|508.86|506.06|0
1627610190000|2021-07-30 01:56:30|508.77|505.97|508.86|506.06|508.86|506.06|508.77|505.97|0
1627610200000|2021-07-30 01:56:40|508.77|505.97|509.04|506.24|509.04|506.24|508.77|505.97|0
1627610210000|2021-07-30 01:56:50|508.95|506.15|509.22|506.42|509.22|506.42|508.95|506.15|0
1627610220000|2021-07-30 01:57:00|509.04|506.24|509.22|506.42|509.22|506.42|509.04|506.24|0
1627610230000|2021-07-30 01:57:10|509.04|506.24|509.04|506.24|509.04|506.24|509.04|506.24|0
1627610240000|2021-07-30 01:57:20|509.22|506.42|509.04|506.24|509.22|506.42|509.04|506.24|0
1627610250000|2021-07-30 01:57:30|508.95|506.15|508.86|506.06|508.95|506.15|508.86|506.06|0
1627610260000|2021-07-30 01:57:40|508.68|505.88|508.5|505.7|508.68|505.88|508.5|505.7|0
1627610270000|2021-07-30 01:57:50|508.32|505.52|508.32|505.52|508.32|505.52|508.14|505.34|0
1627610290000|2021-07-30 01:58:10|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1627610300000|2021-07-30 01:58:20|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1627610310000|2021-07-30 01:58:30|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1627610340000|2021-07-30 01:59:00|508.23|505.43|508.32|505.52|508.32|505.52|508.23|505.43|0
1627610350000|2021-07-30 01:59:10|508.5|505.7|508.5|505.7|508.5|505.7|508.32|505.52|0
1627610360000|2021-07-30 01:59:20|508.32|505.52|508.68|505.88|508.68|505.88|508.32|505.52|0
1627610370000|2021-07-30 01:59:30|508.59|505.79|508.5|505.7|508.59|505.79|508.5|505.7|0
1627610390000|2021-07-30 01:59:50|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1627610400000|2021-07-30 02:00:00|508.14|505.34|508.5|505.7|508.5|505.7|508.14|505.34|0
1627610410000|2021-07-30 02:00:10|508.59|505.79|508.32|505.52|508.59|505.79|508.14|505.34|0
1627610420000|2021-07-30 02:00:20|508.14|505.34|508.14|505.34|508.32|505.52|508.14|505.34|0
1627610440000|2021-07-30 02:00:40|508.32|505.52|508.23|505.43|508.32|505.52|508.14|505.34|0
1627610450000|2021-07-30 02:00:50|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1627610460000|2021-07-30 02:01:00|508.14|505.34|508.32|505.52|508.32|505.52|508.14|505.34|0
1627610470000|2021-07-30 02:01:10|508.5|505.7|508.68|505.88|508.68|505.88|508.5|505.7|0
1627610480000|2021-07-30 02:01:20|508.5|505.7|508.86|506.06|508.86|506.06|508.5|505.7|0
1627610490000|2021-07-30 02:01:30|509.04|506.24|508.68|505.88|509.04|506.24|508.68|505.88|0
1627610500000|2021-07-30 02:01:40|508.5|505.7|508.68|505.88|508.68|505.88|508.5|505.7|0
1627610510000|2021-07-30 02:01:50|508.86|506.06|508.86|506.06|508.86|506.06|508.77|505.97|0
1627610520000|2021-07-30 02:02:00|508.68|505.88|508.5|505.7|508.68|505.88|508.5|505.7|0
1627610530000|2021-07-30 02:02:10|508.41|505.61|508.41|505.61|508.41|505.61|508.41|505.61|0
1627610540000|2021-07-30 02:02:20|508.32|505.52|508.32|505.52|508.32|505.52|508.14|505.34|0
1627610550000|2021-07-30 02:02:30|508.41|505.61|508.41|505.61|508.5|505.7|508.41|505.61|0
1627610560000|2021-07-30 02:02:40|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1627610570000|2021-07-30 02:02:50|508.41|505.61|508.5|505.7|508.5|505.7|508.41|505.61|0
1627610580000|2021-07-30 02:03:00|508.41|505.61|508.5|505.7|508.5|505.7|508.41|505.61|0
1627610590000|2021-07-30 02:03:10|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1627610600000|2021-07-30 02:03:20|508.5|505.7|508.68|505.88|508.68|505.88|508.5|505.7|0
1627610610000|2021-07-30 02:03:30|508.5|505.7|508.5|505.7|508.5|505.7|508.41|505.61|0
1627610620000|2021-07-30 02:03:40|508.32|505.52|508.32|505.52|508.5|505.7|508.32|505.52|0
1627610630000|2021-07-30 02:03:50|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1627610640000|2021-07-30 02:04:00|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1627610650000|2021-07-30 02:04:10|508.5|505.7|508.5|505.7|508.5|505.7|508.32|505.52|0
1627610660000|2021-07-30 02:04:20|508.32|505.52|508.32|505.52|508.5|505.7|508.32|505.52|0
1627610670000|2021-07-30 02:04:30|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1627610680000|2021-07-30 02:04:40|508.23|505.43|508.32|505.52|508.32|505.52|508.14|505.34|0
1627610690000|2021-07-30 02:04:50|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1627610700000|2021-07-30 02:05:00|508.14|505.34|508.32|505.52|508.32|505.52|508.14|505.34|0
1627610710000|2021-07-30 02:05:10|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1627610770000|2021-07-30 02:06:10|508.32|505.52|509.22|506.42|509.22|506.42|508.32|505.52|0
1627610780000|2021-07-30 02:06:20|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1627610790000|2021-07-30 02:06:30|509.58|506.78|509.58|506.78|509.58|506.78|509.4|506.6|0
1627610800000|2021-07-30 02:06:40|509.76|506.96|509.75|506.95|509.76|506.96|509.75|506.95|0
1627610810000|2021-07-30 02:06:50|509.58|506.78|509.58|506.78|509.58|506.78|509.58|506.78|0
1627610820000|2021-07-30 02:07:00|509.48|506.68|509.4|506.6|509.58|506.78|509.4|506.6|0
1627610840000|2021-07-30 02:07:20|509.58|506.78|509.4|506.6|509.58|506.78|509.4|506.6|0
1627610860000|2021-07-30 02:07:40|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1627610870000|2021-07-30 02:07:50|509.04|506.24|509.12|506.32|509.12|506.32|509.04|506.24|0
1627610880000|2021-07-30 02:08:00|509.04|506.24|509.04|506.24|509.04|506.24|509.04|506.24|0
1627610890000|2021-07-30 02:08:10|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1627610900000|2021-07-30 02:08:20|509.04|506.24|508.86|506.06|509.04|506.24|508.86|506.06|0
1627610910000|2021-07-30 02:08:30|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1627610920000|2021-07-30 02:08:40|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1627610930000|2021-07-30 02:08:50|509.04|506.24|508.94|506.14|509.04|506.24|508.86|506.06|0
1627610940000|2021-07-30 02:09:00|509.04|506.24|509.04|506.24|509.12|506.32|509.04|506.24|0
1627610950000|2021-07-30 02:09:10|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1627610970000|2021-07-30 02:09:30|509.4|506.6|509.22|506.42|509.4|506.6|509.22|506.42|0
1627611000000|2021-07-30 02:10:00|509.12|506.32|509.04|506.24|509.12|506.32|509.04|506.24|0
1627611010000|2021-07-30 02:10:10|508.86|506.06|509.04|506.24|509.04|506.24|508.86|506.06|0
1627611020000|2021-07-30 02:10:20|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1627611030000|2021-07-30 02:10:30|508.94|506.14|508.94|506.14|509.04|506.24|508.94|506.14|0
1627611040000|2021-07-30 02:10:40|509.04|506.24|509.04|506.24|509.04|506.24|509.04|506.24|0
1627611050000|2021-07-30 02:10:50|509.22|506.42|509.04|506.24|509.22|506.42|509.04|506.24|0
1627611060000|2021-07-30 02:11:00|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1627611070000|2021-07-30 02:11:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1627611080000|2021-07-30 02:11:20|508.86|506.06|509.04|506.24|509.04|506.24|508.86|506.06|0
1627611100000|2021-07-30 02:11:40|509.21|506.41|509.39|506.59|509.39|506.59|509.21|506.41|0
1627611120000|2021-07-30 02:12:00|509.57|506.77|509.39|506.59|509.57|506.77|509.39|506.59|0
1627611130000|2021-07-30 02:12:10|509.48|506.68|509.57|506.77|509.57|506.77|509.48|506.68|0
1627611140000|2021-07-30 02:12:20|509.66|506.86|509.57|506.77|509.75|506.95|509.57|506.77|0
1627611150000|2021-07-30 02:12:30|509.75|506.95|509.57|506.77|509.75|506.95|509.57|506.77|0
1627611160000|2021-07-30 02:12:40|509.66|506.86|509.75|506.95|509.75|506.95|509.57|506.77|0
1627611170000|2021-07-30 02:12:50|509.57|506.77|509.39|506.59|509.57|506.77|509.39|506.59|0
1627611180000|2021-07-30 02:13:00|509.57|506.77|509.75|506.95|509.75|506.95|509.57|506.77|0
1627611190000|2021-07-30 02:13:10|509.93|507.13|510.11|507.31|510.11|507.31|509.93|507.13|0
1627611200000|2021-07-30 02:13:20|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1627611210000|2021-07-30 02:13:30|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1627611230000|2021-07-30 02:13:50|510.65|507.85|510.83|508.03|510.83|508.03|510.65|507.85|0
1627611240000|2021-07-30 02:14:00|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1627611250000|2021-07-30 02:14:10|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1627611260000|2021-07-30 02:14:20|511.27|508.47|511.37|508.57|511.37|508.57|511.27|508.47|0
1627611280000|2021-07-30 02:14:40|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1627611290000|2021-07-30 02:14:50|511.37|508.57|511.37|508.57|511.37|508.57|511.37|508.57|0
1627611300000|2021-07-30 02:15:00|511.19|508.39|511.37|508.57|511.37|508.57|511.19|508.39|0
1627611310000|2021-07-30 02:15:10|511.55|508.75|511.91|509.11|511.91|509.11|511.55|508.75|0
1627611320000|2021-07-30 02:15:20|512.09|509.29|512.27|509.47|512.27|509.47|512.09|509.29|0
1627611340000|2021-07-30 02:15:40|512.45|509.65|512.63|509.83|512.63|509.83|512.45|509.65|0
1627611350000|2021-07-30 02:15:50|512.45|509.65|512.63|509.83|512.63|509.83|512.45|509.65|0
1627611360000|2021-07-30 02:16:00|512.45|509.65|512.53|509.73|512.63|509.83|512.45|509.65|0
1627611370000|2021-07-30 02:16:10|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1627611380000|2021-07-30 02:16:20|512.27|509.47|512.45|509.65|512.45|509.65|512.27|509.47|0
1627611390000|2021-07-30 02:16:30|512.35|509.55|512.27|509.47|512.35|509.55|512.27|509.47|0
1627611400000|2021-07-30 02:16:40|512.09|509.29|512.09|509.29|512.27|509.47|512.09|509.29|0
1627611420000|2021-07-30 02:17:00|512.27|509.47|512.09|509.29|512.27|509.47|512.09|509.29|0
1627611430000|2021-07-30 02:17:10|512.27|509.47|512.09|509.29|512.27|509.47|512.09|509.29|0
1627611450000|2021-07-30 02:17:30|512.27|509.47|512.27|509.47|512.27|509.47|512.27|509.47|0
1627611480000|2021-07-30 02:18:00|512.45|509.65|512.63|509.83|512.63|509.83|512.45|509.65|0
1627611490000|2021-07-30 02:18:10|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1627611500000|2021-07-30 02:18:20|512.63|509.83|512.63|509.83|512.63|509.83|512.53|509.73|0
1627611530000|2021-07-30 02:18:50|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1627611540000|2021-07-30 02:19:00|512.63|509.83|512.99|510.19|512.99|510.19|512.63|509.83|0
1627611550000|2021-07-30 02:19:10|512.81|510.01|512.81|510.01|512.81|510.01|512.81|510.01|0
1627611570000|2021-07-30 02:19:30|512.98|510.18|513.16|510.36|513.16|510.36|512.98|510.18|0
1627611590000|2021-07-30 02:19:50|513.34|510.54|513.34|510.54|513.34|510.54|513.34|510.54|0
1627611600000|2021-07-30 02:20:00|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1627611610000|2021-07-30 02:20:10|513.07|510.27|512.98|510.18|513.07|510.27|512.89|510.09|0
1627611620000|2021-07-30 02:20:20|512.8|510|512.8|510|512.8|510|512.8|510|0
1627611630000|2021-07-30 02:20:30|512.98|510.18|512.98|510.18|512.98|510.18|512.8|510|0
1627611650000|2021-07-30 02:20:50|512.8|510|512.8|510|512.8|510|512.8|510|0
1627611660000|2021-07-30 02:21:00|512.98|510.18|512.98|510.18|512.98|510.18|512.8|510|0
1627611680000|2021-07-30 02:21:20|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1627611690000|2021-07-30 02:21:30|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627611700000|2021-07-30 02:21:40|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627611720000|2021-07-30 02:22:00|513.79|510.99|513.88|511.08|513.88|511.08|513.79|510.99|0
1627611730000|2021-07-30 02:22:10|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627611740000|2021-07-30 02:22:20|513.52|510.72|513.7|510.9|513.7|510.9|513.52|510.72|0
1627611750000|2021-07-30 02:22:30|513.52|510.72|513.61|510.81|513.61|510.81|513.52|510.72|0
1627611760000|2021-07-30 02:22:40|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627611780000|2021-07-30 02:23:00|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627611790000|2021-07-30 02:23:10|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627611800000|2021-07-30 02:23:20|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627611810000|2021-07-30 02:23:30|513.52|510.72|513.7|510.9|513.7|510.9|513.52|510.72|0
1627611820000|2021-07-30 02:23:40|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1627611840000|2021-07-30 02:24:00|513.7|510.9|513.34|510.54|513.7|510.9|513.34|510.54|0
1627611850000|2021-07-30 02:24:10|513.43|510.63|513.52|510.72|513.52|510.72|513.34|510.54|0
1627611870000|2021-07-30 02:24:30|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627611880000|2021-07-30 02:24:40|513.52|510.72|513.34|510.54|513.52|510.72|513.34|510.54|0
1627611900000|2021-07-30 02:25:00|513.52|510.72|513.34|510.54|513.52|510.72|513.34|510.54|0
1627611910000|2021-07-30 02:25:10|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1627611920000|2021-07-30 02:25:20|513.7|510.9|513.88|511.08|513.88|511.08|513.7|510.9|0
1627611940000|2021-07-30 02:25:40|514.06|511.26|514.24|511.44|514.24|511.44|514.06|511.26|0
1627611960000|2021-07-30 02:26:00|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1627611970000|2021-07-30 02:26:10|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1627612000000|2021-07-30 02:26:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1627612010000|2021-07-30 02:26:50|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1627612020000|2021-07-30 02:27:00|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627612030000|2021-07-30 02:27:10|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627612040000|2021-07-30 02:27:20|514.51|511.71|514.42|511.62|514.51|511.71|514.42|511.62|0
1627612060000|2021-07-30 02:27:40|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1627612070000|2021-07-30 02:27:50|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612080000|2021-07-30 02:28:00|514.15|511.35|514.06|511.26|514.15|511.35|514.06|511.26|0
1627612100000|2021-07-30 02:28:20|514.15|511.35|514.15|511.35|514.15|511.35|514.06|511.26|0
1627612110000|2021-07-30 02:28:30|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1627612140000|2021-07-30 02:29:00|514.42|511.62|514.24|511.44|514.42|511.62|514.24|511.44|0
1627612150000|2021-07-30 02:29:10|514.42|511.62|514.24|511.44|514.42|511.62|514.24|511.44|0
1627612160000|2021-07-30 02:29:20|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612170000|2021-07-30 02:29:30|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1627612180000|2021-07-30 02:29:40|513.88|511.08|514.06|511.26|514.06|511.26|513.88|511.08|0
1627612190000|2021-07-30 02:29:50|513.97|511.17|514.06|511.26|514.06|511.26|513.97|511.17|0
1627612200000|2021-07-30 02:30:00|514.24|511.44|514.24|511.44|514.24|511.44|514.06|511.26|0
1627612210000|2021-07-30 02:30:10|514.15|511.35|514.24|511.44|514.24|511.44|514.15|511.35|0
1627612250000|2021-07-30 02:30:50|514.42|511.62|514.15|511.35|514.42|511.62|514.15|511.35|0
1627612260000|2021-07-30 02:31:00|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612270000|2021-07-30 02:31:10|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1627612300000|2021-07-30 02:31:40|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1627612320000|2021-07-30 02:32:00|514.6|511.8|514.24|511.44|514.6|511.8|514.24|511.44|0
1627612330000|2021-07-30 02:32:10|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627612340000|2021-07-30 02:32:20|514.42|511.62|514.6|511.8|514.6|511.8|514.42|511.62|0
1627612350000|2021-07-30 02:32:30|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1627612360000|2021-07-30 02:32:40|514.24|511.44|514.42|511.62|514.42|511.62|514.24|511.44|0
1627612370000|2021-07-30 02:32:50|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1627612390000|2021-07-30 02:33:10|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612410000|2021-07-30 02:33:30|513.97|511.17|513.88|511.08|513.97|511.17|513.88|511.08|0
1627612420000|2021-07-30 02:33:40|513.97|511.17|513.88|511.08|513.97|511.17|513.88|511.08|0
1627612430000|2021-07-30 02:33:50|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612440000|2021-07-30 02:34:00|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1627612450000|2021-07-30 02:34:10|513.97|511.17|513.88|511.08|513.97|511.17|513.88|511.08|0
1627612460000|2021-07-30 02:34:20|514.06|511.26|513.88|511.08|514.06|511.26|513.88|511.08|0
1627612470000|2021-07-30 02:34:30|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612490000|2021-07-30 02:34:50|513.97|511.17|513.88|511.08|513.97|511.17|513.88|511.08|0
1627612500000|2021-07-30 02:35:00|514.24|511.44|514.06|511.26|514.24|511.44|514.06|511.26|0
1627612510000|2021-07-30 02:35:10|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1627612520000|2021-07-30 02:35:20|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612550000|2021-07-30 02:35:50|513.43|510.63|513.52|510.72|513.52|510.72|513.43|510.63|0
1627612560000|2021-07-30 02:36:00|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612580000|2021-07-30 02:36:20|513.34|510.54|513.34|510.54|513.34|510.54|513.24|510.44|0
1627612590000|2021-07-30 02:36:30|513.24|510.44|513.34|510.54|513.34|510.54|513.16|510.36|0
1627612600000|2021-07-30 02:36:40|513.16|510.36|513.34|510.54|513.34|510.54|513.16|510.36|0
1627612610000|2021-07-30 02:36:50|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1627612620000|2021-07-30 02:37:00|513.52|510.72|513.34|510.54|513.52|510.72|513.34|510.54|0
1627612630000|2021-07-30 02:37:10|513.52|510.72|513.34|510.54|513.52|510.72|513.34|510.54|0
1627612640000|2021-07-30 02:37:20|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1627612650000|2021-07-30 02:37:30|513.6|510.8|513.7|510.9|513.7|510.9|513.6|510.8|0
1627612660000|2021-07-30 02:37:40|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1627612670000|2021-07-30 02:37:50|514.06|511.26|513.88|511.08|514.06|511.26|513.88|511.08|0
1627612680000|2021-07-30 02:38:00|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1627612690000|2021-07-30 02:38:10|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1627612710000|2021-07-30 02:38:30|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1627612720000|2021-07-30 02:38:40|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1627612740000|2021-07-30 02:39:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627612750000|2021-07-30 02:39:10|513.52|510.72|513.7|510.9|513.7|510.9|513.52|510.72|0
1627612760000|2021-07-30 02:39:20|513.6|510.8|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612770000|2021-07-30 02:39:30|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1627612780000|2021-07-30 02:39:40|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1627612790000|2021-07-30 02:39:50|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612800000|2021-07-30 02:40:00|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612810000|2021-07-30 02:40:10|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627612820000|2021-07-30 02:40:20|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627612830000|2021-07-30 02:40:30|513.7|510.9|513.6|510.8|513.7|510.9|513.6|510.8|0
1627612840000|2021-07-30 02:40:40|513.52|510.72|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612850000|2021-07-30 02:40:50|513.7|510.9|513.52|510.72|513.7|510.9|513.52|510.72|0
1627612860000|2021-07-30 02:41:00|513.34|510.54|513.52|510.72|513.52|510.72|513.34|510.54|0
1627612870000|2021-07-30 02:41:10|513.42|510.62|513.52|510.72|513.52|510.72|513.42|510.62|0
1627612890000|2021-07-30 02:41:30|513.42|510.62|513.16|510.36|513.42|510.62|513.16|510.36|0
1627612900000|2021-07-30 02:41:40|513.34|510.54|513.34|510.54|513.34|510.54|513.16|510.36|0
1627612910000|2021-07-30 02:41:50|513.16|510.36|513.16|510.36|513.16|510.36|513.06|510.26|0
1627612920000|2021-07-30 02:42:00|513.34|510.54|513.16|510.36|513.34|510.54|513.16|510.36|0
1627612930000|2021-07-30 02:42:10|513.34|510.54|513.16|510.36|513.34|510.54|513.16|510.36|0
1627612940000|2021-07-30 02:42:20|513.34|510.54|513.16|510.36|513.42|510.62|513.16|510.36|0
1627612950000|2021-07-30 02:42:30|513.24|510.44|513.34|510.54|513.34|510.54|513.24|510.44|0
1627612960000|2021-07-30 02:42:40|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1627612970000|2021-07-30 02:42:50|513.34|510.54|513.34|510.54|513.34|510.54|513.16|510.36|0
1627612980000|2021-07-30 02:43:00|513.52|510.72|513.34|510.54|513.52|510.72|513.34|510.54|0
1627612990000|2021-07-30 02:43:10|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1627613000000|2021-07-30 02:43:20|512.98|510.18|512.98|510.18|512.98|510.18|512.98|510.18|0
1627613010000|2021-07-30 02:43:30|512.8|510|512.98|510.18|512.98|510.18|512.8|510|0
1627613030000|2021-07-30 02:43:50|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1627613040000|2021-07-30 02:44:00|512.98|510.18|513.16|510.36|513.16|510.36|512.98|510.18|0
1627613050000|2021-07-30 02:44:10|513.34|510.54|513.16|510.36|513.34|510.54|513.16|510.36|0
1627613070000|2021-07-30 02:44:30|513.06|510.26|512.98|510.18|513.06|510.26|512.98|510.18|0
1627613080000|2021-07-30 02:44:40|512.8|510|512.8|510|512.8|510|512.8|510|0
1627613100000|2021-07-30 02:45:00|512.88|510.08|512.97|510.17|512.98|510.18|512.88|510.08|0
1627613110000|2021-07-30 02:45:10|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1627613120000|2021-07-30 02:45:20|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627613130000|2021-07-30 02:45:30|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1627613140000|2021-07-30 02:45:40|512.97|510.17|513.15|510.35|513.15|510.35|512.97|510.17|0
1627613170000|2021-07-30 02:46:10|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1627613210000|2021-07-30 02:46:50|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627613220000|2021-07-30 02:47:00|512.79|509.99|512.97|510.17|512.97|510.17|512.79|509.99|0
1627613230000|2021-07-30 02:47:10|513.06|510.26|512.79|509.99|513.06|510.26|512.79|509.99|0
1627613250000|2021-07-30 02:47:30|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627613270000|2021-07-30 02:47:50|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1627613280000|2021-07-30 02:48:00|512.88|510.08|512.97|510.17|512.97|510.17|512.79|509.99|0
1627613290000|2021-07-30 02:48:10|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1627613300000|2021-07-30 02:48:20|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627613320000|2021-07-30 02:48:40|513.06|510.26|513.15|510.35|513.15|510.35|513.06|510.26|0
1627613330000|2021-07-30 02:48:50|512.97|510.17|513.15|510.35|513.15|510.35|512.97|510.17|0
1627613340000|2021-07-30 02:49:00|513.33|510.53|513.15|510.35|513.33|510.53|513.15|510.35|0
1627613360000|2021-07-30 02:49:20|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627613380000|2021-07-30 02:49:40|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627613390000|2021-07-30 02:49:50|513.33|510.53|513.51|510.71|513.51|510.71|513.33|510.53|0
1627613400000|2021-07-30 02:50:00|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1627613410000|2021-07-30 02:50:10|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1627613430000|2021-07-30 02:50:30|513.87|511.07|513.33|510.53|513.87|511.07|513.33|510.53|0
1627613440000|2021-07-30 02:50:40|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1627613450000|2021-07-30 02:50:50|513.15|510.35|513.15|510.35|513.33|510.53|513.15|510.35|0
1627613460000|2021-07-30 02:51:00|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627613490000|2021-07-30 02:51:30|513.06|510.26|513.15|510.35|513.15|510.35|513.06|510.26|0
1627613500000|2021-07-30 02:51:40|513.24|510.44|513.33|510.53|513.33|510.53|513.24|510.44|0
1627613520000|2021-07-30 02:52:00|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1627613530000|2021-07-30 02:52:10|513.24|510.44|512.97|510.17|513.33|510.53|512.97|510.17|0
1627613540000|2021-07-30 02:52:20|513.15|510.35|512.97|510.17|513.15|510.35|512.97|510.17|0
1627613550000|2021-07-30 02:52:30|513.06|510.26|512.97|510.17|513.06|510.26|512.97|510.17|0
1627613560000|2021-07-30 02:52:40|513.06|510.26|513.15|510.35|513.15|510.35|513.06|510.26|0
1627613580000|2021-07-30 02:53:00|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627613590000|2021-07-30 02:53:10|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1627613600000|2021-07-30 02:53:20|512.97|510.17|513.15|510.35|513.15|510.35|512.97|510.17|0
1627613610000|2021-07-30 02:53:30|512.97|510.17|512.97|510.17|513.15|510.35|512.97|510.17|0
1627613620000|2021-07-30 02:53:40|513.15|510.35|512.97|510.17|513.15|510.35|512.97|510.17|0
1627613630000|2021-07-30 02:53:50|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1627613650000|2021-07-30 02:54:10|512.61|509.81|512.79|509.99|512.79|509.99|512.61|509.81|0
1627613670000|2021-07-30 02:54:30|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1627613680000|2021-07-30 02:54:40|512.79|509.99|512.61|509.81|512.79|509.99|512.61|509.81|0
1627613700000|2021-07-30 02:55:00|512.43|509.63|512.61|509.81|512.61|509.81|512.43|509.63|0
1627613710000|2021-07-30 02:55:10|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1627613730000|2021-07-30 02:55:30|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1627613750000|2021-07-30 02:55:50|512.79|509.99|512.61|509.81|512.79|509.99|512.61|509.81|0
1627613760000|2021-07-30 02:56:00|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1627613770000|2021-07-30 02:56:10|512.43|509.63|512.43|509.63|512.61|509.81|512.43|509.63|0
1627613780000|2021-07-30 02:56:20|512.61|509.81|512.52|509.72|512.61|509.81|512.52|509.72|0
1627613790000|2021-07-30 02:56:30|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1627613810000|2021-07-30 02:56:50|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1627613820000|2021-07-30 02:57:00|512.07|509.27|512.25|509.45|512.25|509.45|512.07|509.27|0
1627613840000|2021-07-30 02:57:20|512.16|509.36|512.25|509.45|512.25|509.45|512.16|509.36|0
1627613850000|2021-07-30 02:57:30|512.07|509.27|512.25|509.45|512.25|509.45|512.07|509.27|0
1627613860000|2021-07-30 02:57:40|512.07|509.27|512.25|509.45|512.25|509.45|512.07|509.27|0
1627613870000|2021-07-30 02:57:50|512.16|509.36|512.25|509.45|512.25|509.45|512.16|509.36|0
1627613880000|2021-07-30 02:58:00|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1627613900000|2021-07-30 02:58:20|512.61|509.81|512.61|509.81|512.61|509.81|512.61|509.81|0
1627613970000|2021-07-30 02:59:30|512.79|509.99|512.7|509.9|512.79|509.99|512.7|509.9|0
1627613980000|2021-07-30 02:59:40|512.79|509.99|512.7|509.9|512.79|509.99|512.7|509.9|0
1627613990000|2021-07-30 02:59:50|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1627614000000|2021-07-30 03:00:00|512.97|510.17|513.15|510.35|513.15|510.35|512.97|510.17|0
1627614010000|2021-07-30 03:00:10|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614020000|2021-07-30 03:00:20|513.15|510.35|513.51|510.71|513.51|510.71|513.15|510.35|0
1627614030000|2021-07-30 03:00:30|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614040000|2021-07-30 03:00:40|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627614050000|2021-07-30 03:00:50|513.69|510.89|513.87|511.07|513.87|511.07|513.69|510.89|0
1627614060000|2021-07-30 03:01:00|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1627614070000|2021-07-30 03:01:10|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1627614090000|2021-07-30 03:01:30|513.69|510.89|513.78|510.98|513.78|510.98|513.69|510.89|0
1627614100000|2021-07-30 03:01:40|513.69|510.89|514.05|511.25|514.05|511.25|513.69|510.89|0
1627614110000|2021-07-30 03:01:50|513.87|511.07|514.05|511.25|514.05|511.25|513.87|511.07|0
1627614130000|2021-07-30 03:02:10|513.87|511.07|513.69|510.89|513.87|511.07|513.69|510.89|0
1627614150000|2021-07-30 03:02:30|513.59|510.79|513.51|510.71|513.59|510.79|513.51|510.71|0
1627614190000|2021-07-30 03:03:10|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1627614210000|2021-07-30 03:03:30|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627614250000|2021-07-30 03:04:10|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614260000|2021-07-30 03:04:20|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627614270000|2021-07-30 03:04:30|513.59|510.79|513.69|510.89|513.69|510.89|513.59|510.79|0
1627614280000|2021-07-30 03:04:40|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1627614290000|2021-07-30 03:04:50|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1627614300000|2021-07-30 03:05:00|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627614310000|2021-07-30 03:05:10|513.69|510.89|513.69|510.89|513.69|510.89|513.59|510.79|0
1627614320000|2021-07-30 03:05:20|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1627614340000|2021-07-30 03:05:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1627614350000|2021-07-30 03:05:50|513.51|510.71|513.51|510.71|513.69|510.89|513.51|510.71|0
1627614360000|2021-07-30 03:06:00|513.69|510.89|513.51|510.71|513.69|510.89|513.51|510.71|0
1627614370000|2021-07-30 03:06:10|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614380000|2021-07-30 03:06:20|513.51|510.71|513.15|510.35|513.51|510.71|513.15|510.35|0
1627614410000|2021-07-30 03:06:50|512.97|510.17|512.79|509.99|512.97|510.17|512.79|509.99|0
1627614420000|2021-07-30 03:07:00|512.97|510.17|512.97|510.17|512.97|510.17|512.97|510.17|0
1627614430000|2021-07-30 03:07:10|513.15|510.35|513.33|510.53|513.33|510.53|513.15|510.35|0
1627614440000|2021-07-30 03:07:20|513.23|510.43|513.33|510.53|513.33|510.53|513.15|510.35|0
1627614450000|2021-07-30 03:07:30|513.23|510.43|513.33|510.53|513.33|510.53|513.23|510.43|0
1627614460000|2021-07-30 03:07:40|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1627614470000|2021-07-30 03:07:50|513.69|510.89|513.51|510.71|513.69|510.89|513.51|510.71|0
1627614500000|2021-07-30 03:08:20|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614520000|2021-07-30 03:08:40|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1627614540000|2021-07-30 03:09:00|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1627614550000|2021-07-30 03:09:10|513.23|510.43|513.33|510.53|513.33|510.53|513.23|510.43|0
1627614560000|2021-07-30 03:09:20|513.23|510.43|513.15|510.35|513.33|510.53|513.15|510.35|0
1627614600000|2021-07-30 03:10:00|513.23|510.43|513.15|510.35|513.33|510.53|513.15|510.35|0
1627614610000|2021-07-30 03:10:10|513.33|510.53|513.15|510.35|513.33|510.53|513.15|510.35|0
1627614620000|2021-07-30 03:10:20|513.33|510.53|513.15|510.35|513.33|510.53|513.15|510.35|0
1627614630000|2021-07-30 03:10:30|513.23|510.43|513.23|510.43|513.23|510.43|513.23|510.43|0
1627614640000|2021-07-30 03:10:40|513.33|510.53|513.51|510.71|513.69|510.89|513.33|510.53|0
1627614650000|2021-07-30 03:10:50|513.5|510.7|513.5|510.7|513.59|510.79|513.5|510.7|0
1627614660000|2021-07-30 03:11:00|513.69|510.89|513.5|510.7|513.69|510.89|513.5|510.7|0
1627614670000|2021-07-30 03:11:10|513.59|510.79|513.5|510.7|513.59|510.79|513.5|510.7|0
1627614680000|2021-07-30 03:11:20|513.68|510.88|513.5|510.7|513.68|510.88|513.5|510.7|0
1627614690000|2021-07-30 03:11:30|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1627614720000|2021-07-30 03:12:00|513.5|510.7|513.5|510.7|513.68|510.88|513.5|510.7|0
1627614730000|2021-07-30 03:12:10|513.59|510.79|513.5|510.7|513.68|510.88|513.5|510.7|0
1627614740000|2021-07-30 03:12:20|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1627614750000|2021-07-30 03:12:30|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1627614770000|2021-07-30 03:12:50|513.59|510.79|513.5|510.7|513.59|510.79|513.5|510.7|0
1627614780000|2021-07-30 03:13:00|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1627614790000|2021-07-30 03:13:10|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1627614800000|2021-07-30 03:13:20|513.32|510.52|513.32|510.52|513.32|510.52|513.23|510.43|0
1627614810000|2021-07-30 03:13:30|513.14|510.34|513.05|510.25|513.14|510.34|513.05|510.25|0
1627614820000|2021-07-30 03:13:40|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1627614840000|2021-07-30 03:14:00|513.14|510.34|513.32|510.52|513.32|510.52|513.14|510.34|0
1627614850000|2021-07-30 03:14:10|513.14|510.34|513.14|510.34|513.23|510.43|513.14|510.34|0
1627614860000|2021-07-30 03:14:20|513.23|510.43|513.14|510.34|513.32|510.52|513.14|510.34|0
1627614870000|2021-07-30 03:14:30|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1627614910000|2021-07-30 03:15:10|513.05|510.25|513.14|510.34|513.14|510.34|513.05|510.25|0
1627614920000|2021-07-30 03:15:20|513.32|510.52|513.14|510.34|513.32|510.52|513.14|510.34|0
1627614930000|2021-07-30 03:15:30|513.05|510.25|513.14|510.34|513.14|510.34|512.96|510.16|0
1627614940000|2021-07-30 03:15:40|513.32|510.52|513.23|510.43|513.32|510.52|513.23|510.43|0
1627614950000|2021-07-30 03:15:50|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1627615000000|2021-07-30 03:16:40|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1627615020000|2021-07-30 03:17:00|513.5|510.7|513.41|510.61|513.5|510.7|513.41|510.61|0
1627615030000|2021-07-30 03:17:10|513.32|510.52|513.5|510.7|513.5|510.7|513.32|510.52|0
1627615050000|2021-07-30 03:17:30|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1627615060000|2021-07-30 03:17:40|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1627615070000|2021-07-30 03:17:50|512.96|510.16|512.96|510.16|513.14|510.34|512.96|510.16|0
1627615080000|2021-07-30 03:18:00|513.05|510.25|513.32|510.52|513.32|510.52|513.05|510.25|0
1627615110000|2021-07-30 03:18:30|513.14|510.34|513.32|510.52|513.32|510.52|513.14|510.34|0
1627615120000|2021-07-30 03:18:40|513.23|510.43|513.32|510.52|513.32|510.52|513.23|510.43|0
1627615130000|2021-07-30 03:18:50|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1627615150000|2021-07-30 03:19:10|513.23|510.43|513.23|510.43|513.32|510.52|513.23|510.43|0
1627615160000|2021-07-30 03:19:20|513.32|510.52|513.14|510.34|513.32|510.52|513.14|510.34|0
1627615200000|2021-07-30 03:20:00|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1627615210000|2021-07-30 03:20:10|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1627615240000|2021-07-30 03:20:40|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1627615250000|2021-07-30 03:20:50|512.78|509.98|512.78|509.98|512.78|509.98|512.78|509.98|0
1627615270000|2021-07-30 03:21:10|512.6|509.8|512.78|509.98|512.78|509.98|512.6|509.8|0
1627615300000|2021-07-30 03:21:40|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1627615310000|2021-07-30 03:21:50|512.42|509.62|512.42|509.62|512.42|509.62|512.42|509.62|0
1627615320000|2021-07-30 03:22:00|512.24|509.44|512.06|509.26|512.24|509.44|512.06|509.26|0
1627615330000|2021-07-30 03:22:10|511.97|509.17|512.15|509.35|512.24|509.44|511.97|509.17|0
1627615340000|2021-07-30 03:22:20|512.06|509.26|511.52|508.72|512.06|509.26|511.52|508.72|0
1627615360000|2021-07-30 03:22:40|511.7|508.9|511.7|508.9|511.7|508.9|511.7|508.9|0
1627615370000|2021-07-30 03:22:50|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1627615380000|2021-07-30 03:23:00|511.43|508.63|511.16|508.36|511.43|508.63|511.16|508.36|0
1627615390000|2021-07-30 03:23:10|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1627615410000|2021-07-30 03:23:30|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1627615420000|2021-07-30 03:23:40|511.07|508.27|510.98|508.18|511.07|508.27|510.98|508.18|0
1627615440000|2021-07-30 03:24:00|510.8|508|510.26|507.46|510.8|508|510.26|507.46|0
1627615450000|2021-07-30 03:24:10|509.9|507.1|509.9|507.1|510.08|507.28|509.9|507.1|0
1627615460000|2021-07-30 03:24:20|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1627615470000|2021-07-30 03:24:30|509.9|507.1|510.08|507.28|510.08|507.28|509.9|507.1|0
1627615480000|2021-07-30 03:24:40|510.17|507.37|510.26|507.46|510.26|507.46|510.17|507.37|0
1627615490000|2021-07-30 03:24:50|510.08|507.28|509.9|507.1|510.08|507.28|509.9|507.1|0
1627615500000|2021-07-30 03:25:00|509.81|507.01|509.9|507.1|509.9|507.1|509.81|507.01|0
1627615510000|2021-07-30 03:25:10|510.08|507.28|510.08|507.28|510.08|507.28|509.9|507.1|0
1627615530000|2021-07-30 03:25:30|509.99|507.19|510.26|507.46|510.26|507.46|509.9|507.1|0
1627615540000|2021-07-30 03:25:40|510.35|507.55|510.26|507.46|510.44|507.64|510.26|507.46|0
1627615560000|2021-07-30 03:26:00|510.17|507.37|510.26|507.46|510.26|507.46|510.17|507.37|0
1627615570000|2021-07-30 03:26:10|510.08|507.28|510.26|507.46|510.26|507.46|510.08|507.28|0
1627615600000|2021-07-30 03:26:40|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1627615610000|2021-07-30 03:26:50|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1627615620000|2021-07-30 03:27:00|510.44|507.64|510.62|507.82|510.62|507.82|510.44|507.64|0
1627615630000|2021-07-30 03:27:10|510.44|507.64|510.62|507.82|510.62|507.82|510.44|507.64|0
1627615640000|2021-07-30 03:27:20|510.44|507.64|510.08|507.28|510.44|507.64|510.08|507.28|0
1627615660000|2021-07-30 03:27:40|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1627615670000|2021-07-30 03:27:50|509.9|507.1|509.72|506.92|509.9|507.1|509.72|506.92|0
1627615680000|2021-07-30 03:28:00|509.63|506.83|509.72|506.92|509.72|506.92|509.54|506.74|0
1627615690000|2021-07-30 03:28:10|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1627615700000|2021-07-30 03:28:20|510.08|507.28|510.08|507.28|510.17|507.37|510.08|507.28|0
1627615710000|2021-07-30 03:28:30|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1627615720000|2021-07-30 03:28:40|509.99|507.19|509.9|507.1|509.99|507.19|509.72|506.92|0
1627615730000|2021-07-30 03:28:50|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1627615750000|2021-07-30 03:29:10|510.26|507.46|510.26|507.46|510.26|507.46|510.26|507.46|0
1627615760000|2021-07-30 03:29:20|510.35|507.55|510.44|507.64|510.44|507.64|510.26|507.46|0
1627615770000|2021-07-30 03:29:30|510.26|507.46|510.26|507.46|510.26|507.46|510.26|507.46|0
1627615780000|2021-07-30 03:29:40|510.44|507.64|510.26|507.46|510.44|507.64|510.26|507.46|0
1627615790000|2021-07-30 03:29:50|510.08|507.28|510.26|507.46|510.26|507.46|510.08|507.28|0
1627615810000|2021-07-30 03:30:10|510.17|507.37|510.26|507.46|510.26|507.46|510.08|507.28|0
1627615820000|2021-07-30 03:30:20|510.17|507.37|510.26|507.46|510.26|507.46|510.08|507.28|0
1627615830000|2021-07-30 03:30:30|510.17|507.37|510.08|507.28|510.17|507.37|510.08|507.28|0
1627615850000|2021-07-30 03:30:50|510.26|507.46|510.08|507.28|510.26|507.46|510.08|507.28|0
1627615860000|2021-07-30 03:31:00|509.99|507.19|509.9|507.1|509.99|507.19|509.9|507.1|0
1627615880000|2021-07-30 03:31:20|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1627615890000|2021-07-30 03:31:30|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1627615910000|2021-07-30 03:31:50|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1627615920000|2021-07-30 03:32:00|509.9|507.1|509.72|506.92|509.9|507.1|509.72|506.92|0
1627615930000|2021-07-30 03:32:10|509.54|506.74|509.72|506.92|509.72|506.92|509.54|506.74|0
1627615950000|2021-07-30 03:32:30|509.9|507.1|510.08|507.28|510.08|507.28|509.9|507.1|0
1627615960000|2021-07-30 03:32:40|509.99|507.19|509.9|507.1|509.99|507.19|509.9|507.1|0
1627615970000|2021-07-30 03:32:50|510.08|507.28|510.08|507.28|510.08|507.28|509.99|507.19|0
1627615980000|2021-07-30 03:33:00|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1627615990000|2021-07-30 03:33:10|510.08|507.28|510.08|507.28|510.08|507.28|509.99|507.19|0
1627616010000|2021-07-30 03:33:30|510.26|507.46|510.26|507.46|510.26|507.46|510.26|507.46|0
1627616020000|2021-07-30 03:33:40|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1627616030000|2021-07-30 03:33:50|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1627616040000|2021-07-30 03:34:00|510.53|507.73|510.44|507.64|510.53|507.73|510.44|507.64|0
1627616050000|2021-07-30 03:34:10|510.62|507.82|510.8|508|510.8|508|510.62|507.82|0
1627616060000|2021-07-30 03:34:20|510.98|508.18|510.88|508.08|510.98|508.18|510.88|508.08|0
1627616070000|2021-07-30 03:34:30|510.98|508.18|510.88|508.08|510.98|508.18|510.88|508.08|0
1627616080000|2021-07-30 03:34:40|510.8|508|510.8|508|510.98|508.18|510.8|508|0
1627616090000|2021-07-30 03:34:50|510.62|507.82|510.7|507.9|510.7|507.9|510.62|507.82|0
1627616100000|2021-07-30 03:35:00|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1627616110000|2021-07-30 03:35:10|510.8|508|510.8|508|510.8|508|510.8|508|0
1627616120000|2021-07-30 03:35:20|510.98|508.18|510.98|508.18|510.98|508.18|510.98|508.18|0
1627616140000|2021-07-30 03:35:40|510.8|508|510.98|508.18|510.98|508.18|510.8|508|0
1627616150000|2021-07-30 03:35:50|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1627616160000|2021-07-30 03:36:00|511.06|508.26|510.98|508.18|511.06|508.26|510.98|508.18|0
1627616170000|2021-07-30 03:36:10|510.88|508.08|510.98|508.18|510.98|508.18|510.88|508.08|0
1627616180000|2021-07-30 03:36:20|511.06|508.26|511.16|508.36|511.16|508.36|510.98|508.18|0
1627616210000|2021-07-30 03:36:50|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1627616220000|2021-07-30 03:37:00|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1627616230000|2021-07-30 03:37:10|510.98|508.18|510.98|508.18|510.98|508.18|510.98|508.18|0
1627616240000|2021-07-30 03:37:20|510.8|508|510.8|508|510.8|508|510.8|508|0
1627616250000|2021-07-30 03:37:30|510.98|508.18|510.98|508.18|510.98|508.18|510.98|508.18|0
1627616260000|2021-07-30 03:37:40|510.8|508|510.8|508|510.98|508.18|510.8|508|0
1627616280000|2021-07-30 03:38:00|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1627616300000|2021-07-30 03:38:20|510.8|508|510.8|508|510.88|508.08|510.8|508|0
1627616310000|2021-07-30 03:38:30|510.88|508.08|510.98|508.18|510.98|508.18|510.88|508.08|0
1627616330000|2021-07-30 03:38:50|510.8|508|510.88|508.08|510.88|508.08|510.8|508|0
1627616340000|2021-07-30 03:39:00|510.98|508.18|510.62|507.82|510.98|508.18|510.62|507.82|0
1627616350000|2021-07-30 03:39:10|510.7|507.9|510.8|508|510.8|508|510.7|507.9|0
1627616370000|2021-07-30 03:39:30|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1627616380000|2021-07-30 03:39:40|510.8|508|510.8|508|510.8|508|510.7|507.9|0
1627616400000|2021-07-30 03:40:00|510.88|508.08|510.98|508.18|510.98|508.18|510.88|508.08|0
1627616410000|2021-07-30 03:40:10|510.8|508|510.62|507.82|510.8|508|510.62|507.82|0
1627616420000|2021-07-30 03:40:20|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1627616430000|2021-07-30 03:40:30|510.44|507.64|510.16|507.36|510.44|507.64|510.16|507.36|0
1627616440000|2021-07-30 03:40:40|510.26|507.46|510.08|507.28|510.26|507.46|510.08|507.28|0
1627616450000|2021-07-30 03:40:50|510.26|507.46|510.08|507.28|510.26|507.46|510.08|507.28|0
1627616460000|2021-07-30 03:41:00|509.98|507.18|509.9|507.1|509.98|507.18|509.9|507.1|0
1627616470000|2021-07-30 03:41:10|510.08|507.28|510.26|507.46|510.26|507.46|510.08|507.28|0
1627616480000|2021-07-30 03:41:20|510.16|507.36|510.08|507.28|510.16|507.36|510.08|507.28|0
1627616490000|2021-07-30 03:41:30|510.16|507.36|510.08|507.28|510.16|507.36|510.08|507.28|0
1627616510000|2021-07-30 03:41:50|510.26|507.46|510.08|507.28|510.26|507.46|510.08|507.28|0
1627616520000|2021-07-30 03:42:00|510.16|507.36|510.08|507.28|510.16|507.36|510.08|507.28|0
1627616530000|2021-07-30 03:42:10|510.16|507.36|510.26|507.46|510.26|507.46|510.16|507.36|0
1627616550000|2021-07-30 03:42:30|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1627616560000|2021-07-30 03:42:40|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1627616570000|2021-07-30 03:42:50|509.98|507.18|510.08|507.28|510.08|507.28|509.98|507.18|0
1627616590000|2021-07-30 03:43:10|509.9|507.1|510.08|507.28|510.08|507.28|509.9|507.1|0
1627616600000|2021-07-30 03:43:20|510.26|507.46|510.26|507.46|510.26|507.46|510.26|507.46|0
1627616630000|2021-07-30 03:43:50|510.08|507.28|510.26|507.46|510.26|507.46|510.08|507.28|0
1627616640000|2021-07-30 03:44:00|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1627616650000|2021-07-30 03:44:10|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1627616660000|2021-07-30 03:44:20|510.26|507.46|510.61|507.81|510.61|507.81|510.26|507.46|0
1627616670000|2021-07-30 03:44:30|510.52|507.72|510.61|507.81|510.61|507.81|510.43|507.63|0
1627616690000|2021-07-30 03:44:50|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627616710000|2021-07-30 03:45:10|510.61|507.81|510.79|507.99|510.79|507.99|510.61|507.81|0
1627616720000|2021-07-30 03:45:20|510.7|507.9|510.61|507.81|510.7|507.9|510.61|507.81|0
1627616730000|2021-07-30 03:45:30|510.79|507.99|510.79|507.99|510.79|507.99|510.7|507.9|0
1627616740000|2021-07-30 03:45:40|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627616760000|2021-07-30 03:46:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627616770000|2021-07-30 03:46:10|510.97|508.17|511.15|508.35|511.15|508.35|510.97|508.17|0
1627616780000|2021-07-30 03:46:20|511.33|508.53|511.33|508.53|511.33|508.53|511.24|508.44|0
1627616800000|2021-07-30 03:46:40|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627616820000|2021-07-30 03:47:00|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627616830000|2021-07-30 03:47:10|510.61|507.81|510.79|507.99|510.79|507.99|510.61|507.81|0
1627616840000|2021-07-30 03:47:20|510.7|507.9|510.79|507.99|510.79|507.99|510.7|507.9|0
1627616860000|2021-07-30 03:47:40|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627616870000|2021-07-30 03:47:50|510.43|507.63|510.25|507.45|510.61|507.81|510.25|507.45|0
1627616880000|2021-07-30 03:48:00|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627616890000|2021-07-30 03:48:10|510.34|507.54|510.34|507.54|510.43|507.63|510.34|507.54|0
1627616900000|2021-07-30 03:48:20|510.43|507.63|510.61|507.81|510.61|507.81|510.43|507.63|0
1627616930000|2021-07-30 03:48:50|510.7|507.9|510.61|507.81|510.7|507.9|510.61|507.81|0
1627616940000|2021-07-30 03:49:00|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627616950000|2021-07-30 03:49:10|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627616970000|2021-07-30 03:49:30|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627616980000|2021-07-30 03:49:40|510.61|507.81|510.25|507.45|510.61|507.81|510.25|507.45|0
1627616990000|2021-07-30 03:49:50|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627617010000|2021-07-30 03:50:10|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627617020000|2021-07-30 03:50:20|510.79|507.99|510.79|507.99|510.79|507.99|510.61|507.81|0
1627617040000|2021-07-30 03:50:40|510.97|508.17|510.97|508.17|510.97|508.17|510.79|507.99|0
1627617050000|2021-07-30 03:50:50|510.79|507.99|510.97|508.17|510.97|508.17|510.79|507.99|0
1627617060000|2021-07-30 03:51:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627617070000|2021-07-30 03:51:10|511.06|508.26|510.97|508.17|511.06|508.26|510.97|508.17|0
1627617080000|2021-07-30 03:51:20|511.15|508.35|510.97|508.17|511.15|508.35|510.97|508.17|0
1627617100000|2021-07-30 03:51:40|510.88|508.08|510.79|507.99|510.88|508.08|510.79|507.99|0
1627617110000|2021-07-30 03:51:50|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627617120000|2021-07-30 03:52:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627617130000|2021-07-30 03:52:10|510.97|508.17|511.15|508.35|511.15|508.35|510.97|508.17|0
1627617140000|2021-07-30 03:52:20|511.06|508.26|510.97|508.17|511.06|508.26|510.97|508.17|0
1627617150000|2021-07-30 03:52:30|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627617160000|2021-07-30 03:52:40|510.88|508.08|510.79|507.99|510.88|508.08|510.79|507.99|0
1627617170000|2021-07-30 03:52:50|510.61|507.81|510.43|507.63|510.61|507.81|510.43|507.63|0
1627617190000|2021-07-30 03:53:10|510.25|507.45|510.25|507.45|510.34|507.54|510.25|507.45|0
1627617200000|2021-07-30 03:53:20|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627617220000|2021-07-30 03:53:40|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1627617250000|2021-07-30 03:54:10|510.43|507.63|510.34|507.54|510.43|507.63|510.34|507.54|0
1627617260000|2021-07-30 03:54:20|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1627617270000|2021-07-30 03:54:30|510.43|507.63|510.43|507.63|510.43|507.63|510.34|507.54|0
1627617280000|2021-07-30 03:54:40|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1627617290000|2021-07-30 03:54:50|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1627617300000|2021-07-30 03:55:00|509.98|507.18|509.89|507.09|509.98|507.18|509.89|507.09|0
1627617310000|2021-07-30 03:55:10|509.98|507.18|510.07|507.27|510.07|507.27|509.98|507.18|0
1627617330000|2021-07-30 03:55:30|510.25|507.45|510.25|507.45|510.25|507.45|510.16|507.36|0
1627617340000|2021-07-30 03:55:40|510.16|507.36|510.43|507.63|510.43|507.63|510.16|507.36|0
1627617350000|2021-07-30 03:55:50|510.52|507.72|510.61|507.81|510.61|507.81|510.52|507.72|0
1627617360000|2021-07-30 03:56:00|510.52|507.72|510.61|507.81|510.61|507.81|510.52|507.72|0
1627617370000|2021-07-30 03:56:10|510.43|507.63|510.61|507.81|510.61|507.81|510.43|507.63|0
1627617400000|2021-07-30 03:56:40|510.52|507.72|510.52|507.72|510.52|507.72|510.43|507.63|0
1627617410000|2021-07-30 03:56:50|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627617420000|2021-07-30 03:57:00|510.79|507.99|510.61|507.81|510.79|507.99|510.61|507.81|0
1627617460000|2021-07-30 03:57:40|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627617480000|2021-07-30 03:58:00|510.25|507.45|510.34|507.54|510.34|507.54|510.25|507.45|0
1627617490000|2021-07-30 03:58:10|510.25|507.45|510.43|507.63|510.43|507.63|510.25|507.45|0
1627617500000|2021-07-30 03:58:20|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1627617520000|2021-07-30 03:58:40|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627617550000|2021-07-30 03:59:10|510.34|507.54|510.43|507.63|510.43|507.63|510.34|507.54|0
1627617580000|2021-07-30 03:59:40|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627617590000|2021-07-30 03:59:50|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627617600000|2021-07-30 04:00:00|510.69|507.89|510.97|508.17|510.97|508.17|510.69|507.89|0
1627617610000|2021-07-30 04:00:10|511.05|508.25|511.15|508.35|511.15|508.35|511.05|508.25|0
1627617630000|2021-07-30 04:00:30|511.33|508.53|511.33|508.53|511.33|508.53|511.33|508.53|0
1627617640000|2021-07-30 04:00:40|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627617650000|2021-07-30 04:00:50|511.05|508.25|511.15|508.35|511.15|508.35|511.05|508.25|0
1627617660000|2021-07-30 04:01:00|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627617670000|2021-07-30 04:01:10|511.05|508.25|511.15|508.35|511.15|508.35|511.05|508.25|0
1627617700000|2021-07-30 04:01:40|511.23|508.43|511.15|508.35|511.33|508.53|511.15|508.35|0
1627617710000|2021-07-30 04:01:50|511.23|508.43|511.33|508.53|511.33|508.53|511.23|508.43|0
1627617750000|2021-07-30 04:02:30|511.51|508.71|511.33|508.53|511.51|508.71|511.33|508.53|0
1627617760000|2021-07-30 04:02:40|511.15|508.35|510.97|508.17|511.15|508.35|510.97|508.17|0
1627617770000|2021-07-30 04:02:50|510.79|507.99|510.97|508.17|510.97|508.17|510.79|507.99|0
1627617820000|2021-07-30 04:03:40|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1627617830000|2021-07-30 04:03:50|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627617850000|2021-07-30 04:04:10|510.87|508.07|510.97|508.17|510.97|508.17|510.79|507.99|0
1627617860000|2021-07-30 04:04:20|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1627617870000|2021-07-30 04:04:30|510.79|507.99|510.87|508.07|510.87|508.07|510.79|507.99|0
1627617880000|2021-07-30 04:04:40|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627617890000|2021-07-30 04:04:50|510.87|508.07|510.79|507.99|510.87|508.07|510.79|507.99|0
1627617900000|2021-07-30 04:05:00|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627617920000|2021-07-30 04:05:20|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1627617930000|2021-07-30 04:05:30|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1627617970000|2021-07-30 04:06:10|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1627618080000|2021-07-30 04:08:00|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627618100000|2021-07-30 04:08:20|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1627618110000|2021-07-30 04:08:30|510.61|507.81|510.61|507.81|510.61|507.81|510.61|507.81|0
1627618120000|2021-07-30 04:08:40|510.43|507.63|510.61|507.81|510.61|507.81|510.43|507.63|0
1627618130000|2021-07-30 04:08:50|510.78|507.98|510.78|507.98|510.96|508.16|510.78|507.98|0
1627618140000|2021-07-30 04:09:00|510.96|508.16|510.87|508.07|510.96|508.16|510.87|508.07|0
1627618150000|2021-07-30 04:09:10|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627618180000|2021-07-30 04:09:40|510.6|507.8|510.6|507.8|510.6|507.8|510.6|507.8|0
1627618190000|2021-07-30 04:09:50|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627618220000|2021-07-30 04:10:20|510.6|507.8|510.6|507.8|510.6|507.8|510.6|507.8|0
1627618260000|2021-07-30 04:11:00|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627618270000|2021-07-30 04:11:10|510.69|507.89|510.6|507.8|510.69|507.89|510.6|507.8|0
1627618300000|2021-07-30 04:11:40|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627618320000|2021-07-30 04:12:00|510.6|507.8|510.78|507.98|510.78|507.98|510.6|507.8|0
1627618330000|2021-07-30 04:12:10|510.69|507.89|510.6|507.8|510.69|507.89|510.6|507.8|0
1627618360000|2021-07-30 04:12:40|510.78|507.98|510.96|508.16|510.96|508.16|510.78|507.98|0
1627618370000|2021-07-30 04:12:50|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627618380000|2021-07-30 04:13:00|510.87|508.07|510.96|508.16|510.96|508.16|510.87|508.07|0
1627618390000|2021-07-30 04:13:10|510.87|508.07|510.87|508.07|510.87|508.07|510.87|508.07|0
1627618400000|2021-07-30 04:13:20|510.96|508.16|510.96|508.16|510.96|508.16|510.96|508.16|0
1627618420000|2021-07-30 04:13:40|511.14|508.34|510.96|508.16|511.14|508.34|510.96|508.16|0
1627618430000|2021-07-30 04:13:50|512.13|509.33|512.13|509.33|512.22|509.42|512.13|509.33|0
1627618440000|2021-07-30 04:14:00|513.31|510.51|513.49|510.69|513.49|510.69|513.31|510.51|0
1627618460000|2021-07-30 04:14:20|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1627618510000|2021-07-30 04:15:10|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1627618530000|2021-07-30 04:15:30|513.31|510.51|513.31|510.51|513.39|510.59|513.31|510.51|0
1627618580000|2021-07-30 04:16:20|513.13|510.33|513.13|510.33|513.21|510.41|513.13|510.33|0
1627618650000|2021-07-30 04:17:30|513.31|510.51|513.13|510.33|513.31|510.51|513.13|510.33|0
1627618660000|2021-07-30 04:17:40|513.31|510.51|513.49|510.69|513.49|510.69|513.31|510.51|0
1627618670000|2021-07-30 04:17:50|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1627618680000|2021-07-30 04:18:00|513.49|510.69|513.31|510.51|513.49|510.69|513.31|510.51|0
1627618700000|2021-07-30 04:18:20|513.13|510.33|513.31|510.51|513.31|510.51|513.13|510.33|0
1627618710000|2021-07-30 04:18:30|513.21|510.41|513.13|510.33|513.21|510.41|513.13|510.33|0
1627618720000|2021-07-30 04:18:40|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1627618760000|2021-07-30 04:19:20|513.39|510.59|513.31|510.51|513.39|510.59|513.31|510.51|0
1627618770000|2021-07-30 04:19:30|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1627618780000|2021-07-30 04:19:40|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1627618820000|2021-07-30 04:20:20|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1627618870000|2021-07-30 04:21:10|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1627618900000|2021-07-30 04:21:40|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627618920000|2021-07-30 04:22:00|513.66|510.86|513.48|510.68|513.66|510.86|513.48|510.68|0
1627618930000|2021-07-30 04:22:10|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1627618940000|2021-07-30 04:22:20|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627618950000|2021-07-30 04:22:30|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1627618960000|2021-07-30 04:22:40|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627618980000|2021-07-30 04:23:00|513.3|510.5|513.3|510.5|513.48|510.68|513.3|510.5|0
1627619010000|2021-07-30 04:23:30|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627619020000|2021-07-30 04:23:40|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1627619030000|2021-07-30 04:23:50|513.39|510.59|513.39|510.59|513.48|510.68|513.39|510.59|0
1627619040000|2021-07-30 04:24:00|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627619090000|2021-07-30 04:24:50|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1627619100000|2021-07-30 04:25:00|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627619120000|2021-07-30 04:25:20|513.3|510.5|513.48|510.68|513.48|510.68|513.3|510.5|0
1627619170000|2021-07-30 04:26:10|513.57|510.77|513.48|510.68|513.57|510.77|513.48|510.68|0
1627619180000|2021-07-30 04:26:20|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1627619200000|2021-07-30 04:26:40|513.48|510.68|513.66|510.86|513.66|510.86|513.48|510.68|0
1627619210000|2021-07-30 04:26:50|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1627619250000|2021-07-30 04:27:30|513.3|510.5|513.48|510.68|513.48|510.68|513.3|510.5|0
1627619280000|2021-07-30 04:28:00|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1627619320000|2021-07-30 04:28:40|513.12|510.32|513.12|510.32|513.12|510.32|513.12|510.32|0
1627619330000|2021-07-30 04:28:50|512.94|510.14|513.12|510.32|513.12|510.32|512.94|510.14|0
1627619340000|2021-07-30 04:29:00|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1627619380000|2021-07-30 04:29:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1627619390000|2021-07-30 04:29:50|512.59|509.79|512.58|509.78|512.59|509.79|512.58|509.78|0
1627619430000|2021-07-30 04:30:30|512.41|509.61|512.23|509.43|512.41|509.61|512.23|509.43|0
1627619450000|2021-07-30 04:30:50|512.13|509.33|512.13|509.33|512.13|509.33|512.13|509.33|0
1627619460000|2021-07-30 04:31:00|512.23|509.43|512.23|509.43|512.23|509.43|512.23|509.43|0
1627619490000|2021-07-30 04:31:30|512.13|509.33|512.23|509.43|512.23|509.43|512.13|509.33|0
1627619550000|2021-07-30 04:32:30|512.4|509.6|512.4|509.6|512.4|509.6|512.31|509.51|0
1627619570000|2021-07-30 04:32:50|512.23|509.43|512.23|509.43|512.23|509.43|512.23|509.43|0
1627619620000|2021-07-30 04:33:40|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627619670000|2021-07-30 04:34:30|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1627619680000|2021-07-30 04:34:40|512.05|509.25|512.22|509.42|512.22|509.42|512.05|509.25|0
1627619690000|2021-07-30 04:34:50|512.05|509.25|512.05|509.25|512.05|509.25|512.05|509.25|0
1627619700000|2021-07-30 04:35:00|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1627619720000|2021-07-30 04:35:20|512.05|509.25|512.05|509.25|512.05|509.25|511.95|509.15|0
1627619750000|2021-07-30 04:35:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1627619810000|2021-07-30 04:36:50|512.13|509.33|512.04|509.24|512.13|509.33|512.04|509.24|0
1627619840000|2021-07-30 04:37:20|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1627619860000|2021-07-30 04:37:40|512.4|509.6|512.22|509.42|512.4|509.6|512.22|509.42|0
1627619870000|2021-07-30 04:37:50|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627619880000|2021-07-30 04:38:00|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1627619890000|2021-07-30 04:38:10|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627619920000|2021-07-30 04:38:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627619950000|2021-07-30 04:39:10|512.4|509.6|512.58|509.78|512.58|509.78|512.4|509.6|0
1627619990000|2021-07-30 04:39:50|512.4|509.6|512.49|509.69|512.49|509.69|512.4|509.6|0
1627620000000|2021-07-30 04:40:00|512.58|509.78|512.76|509.96|512.76|509.96|512.58|509.78|0
1627620050000|2021-07-30 04:40:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620080000|2021-07-30 04:41:20|512.76|509.96|512.58|509.78|512.76|509.96|512.58|509.78|0
1627620110000|2021-07-30 04:41:50|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1627620120000|2021-07-30 04:42:00|512.4|509.6|512.58|509.78|512.58|509.78|512.4|509.6|0
1627620140000|2021-07-30 04:42:20|512.67|509.87|512.58|509.78|512.76|509.96|512.58|509.78|0
1627620160000|2021-07-30 04:42:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1627620170000|2021-07-30 04:42:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620180000|2021-07-30 04:43:00|512.49|509.69|512.4|509.6|512.49|509.69|512.4|509.6|0
1627620190000|2021-07-30 04:43:10|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620250000|2021-07-30 04:44:10|512.76|509.96|512.58|509.78|512.76|509.96|512.58|509.78|0
1627620280000|2021-07-30 04:44:40|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1627620290000|2021-07-30 04:44:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620300000|2021-07-30 04:45:00|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620320000|2021-07-30 04:45:20|512.49|509.69|512.58|509.78|512.58|509.78|512.49|509.69|0
1627620330000|2021-07-30 04:45:30|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620390000|2021-07-30 04:46:30|512.22|509.42|512.4|509.6|512.4|509.6|512.22|509.42|0
1627620420000|2021-07-30 04:47:00|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1627620430000|2021-07-30 04:47:10|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620450000|2021-07-30 04:47:30|512.58|509.78|512.76|509.96|512.76|509.96|512.58|509.78|0
1627620460000|2021-07-30 04:47:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620480000|2021-07-30 04:48:00|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620520000|2021-07-30 04:48:40|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1627620600000|2021-07-30 04:50:00|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620610000|2021-07-30 04:50:10|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1627620620000|2021-07-30 04:50:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1627620660000|2021-07-30 04:51:00|512.22|509.42|512.4|509.6|512.4|509.6|512.22|509.42|0
1627620680000|2021-07-30 04:51:20|512.22|509.42|512.3|509.5|512.4|509.6|512.22|509.42|0
1627620690000|2021-07-30 04:51:30|512.4|509.6|512.22|509.42|512.4|509.6|512.22|509.42|0
1627620720000|2021-07-30 04:52:00|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1627620750000|2021-07-30 04:52:30|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1627620770000|2021-07-30 04:52:50|512.12|509.32|512.22|509.42|512.22|509.42|512.12|509.32|0
1627620800000|2021-07-30 04:53:20|512.12|509.32|512.04|509.24|512.12|509.32|512.04|509.24|0
1627620870000|2021-07-30 04:54:30|512.12|509.32|512.22|509.42|512.22|509.42|512.12|509.32|0
1627620950000|2021-07-30 04:55:50|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1627621010000|2021-07-30 04:56:50|511.94|509.14|511.86|509.06|511.94|509.14|511.86|509.06|0
1627621020000|2021-07-30 04:57:00|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1627621060000|2021-07-30 04:57:40|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1627621090000|2021-07-30 04:58:10|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1627621190000|2021-07-30 04:59:50|512.21|509.41|512.21|509.41|512.21|509.41|512.21|509.41|0
1627621200000|2021-07-30 05:00:00|512.04|509.24|512.04|509.24|512.04|509.24|512.04|509.24|0
1627621220000|2021-07-30 05:00:20|511.94|509.14|512.04|509.24|512.04|509.24|511.94|509.14|0
1627621230000|2021-07-30 05:00:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1627621240000|2021-07-30 05:00:40|511.76|508.96|511.58|508.78|511.86|509.06|511.58|508.78|0
1627621250000|2021-07-30 05:00:50|510.96|508.16|509.53|506.73|510.96|508.16|508.99|506.19|0
1627621260000|2021-07-30 05:01:00|509.35|506.55|509.53|506.73|509.71|506.91|509.35|506.55|0
1627621270000|2021-07-30 05:01:10|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1627621280000|2021-07-30 05:01:20|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1627621290000|2021-07-30 05:01:30|510.24|507.44|510.24|507.44|510.24|507.44|510.24|507.44|0
1627621300000|2021-07-30 05:01:40|510.42|507.62|510.33|507.53|510.42|507.62|510.33|507.53|0
1627621310000|2021-07-30 05:01:50|510.42|507.62|510.07|507.27|510.42|507.62|510.07|507.27|0
1627621320000|2021-07-30 05:02:00|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1627621330000|2021-07-30 05:02:10|510.07|507.27|510.6|507.8|510.6|507.8|510.07|507.27|0
1627621350000|2021-07-30 05:02:30|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1627621360000|2021-07-30 05:02:40|510.96|508.16|510.78|507.98|510.96|508.16|510.78|507.98|0
1627621380000|2021-07-30 05:03:00|510.6|507.8|510.42|507.62|510.6|507.8|510.42|507.62|0
1627621390000|2021-07-30 05:03:10|510.6|507.8|510.6|507.8|510.6|507.8|510.51|507.71|0
1627621400000|2021-07-30 05:03:20|510.69|507.89|510.87|508.07|510.87|508.07|510.69|507.89|0
1627621410000|2021-07-30 05:03:30|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1627621420000|2021-07-30 05:03:40|511.68|508.88|511.68|508.88|511.76|508.96|511.68|508.88|0
1627621430000|2021-07-30 05:03:50|511.58|508.78|511.5|508.7|511.58|508.78|511.5|508.7|0
1627621440000|2021-07-30 05:04:00|511.32|508.52|511.22|508.42|511.32|508.52|511.14|508.34|0
1627621450000|2021-07-30 05:04:10|511.32|508.52|511.32|508.52|511.4|508.6|511.32|508.52|0
1627621460000|2021-07-30 05:04:20|511.14|508.34|510.96|508.16|511.14|508.34|510.87|508.07|0
1627621480000|2021-07-30 05:04:40|511.14|508.34|511.14|508.34|511.14|508.34|511.14|508.34|0
1627621490000|2021-07-30 05:04:50|511.22|508.42|511.32|508.52|511.32|508.52|511.22|508.42|0
1627621500000|2021-07-30 05:05:00|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1627621510000|2021-07-30 05:05:10|511.4|508.6|511.5|508.7|511.5|508.7|511.4|508.6|0
1627621520000|2021-07-30 05:05:20|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1627621530000|2021-07-30 05:05:30|511.67|508.87|511.85|509.05|511.85|509.05|511.67|508.87|0
1627621540000|2021-07-30 05:05:40|511.67|508.87|511.5|508.7|511.67|508.87|511.5|508.7|0
1627621550000|2021-07-30 05:05:50|511.32|508.52|511.5|508.7|511.5|508.7|511.32|508.52|0
1627621560000|2021-07-30 05:06:00|511.67|508.87|511.67|508.87|511.67|508.87|511.5|508.7|0
1627621570000|2021-07-30 05:06:10|511.58|508.78|511.85|509.05|511.85|509.05|511.58|508.78|0
1627621590000|2021-07-30 05:06:30|511.67|508.87|511.67|508.87|511.85|509.05|511.67|508.87|0
1627621610000|2021-07-30 05:06:50|511.5|508.7|511.32|508.52|511.5|508.7|511.32|508.52|0
1627621630000|2021-07-30 05:07:10|511.14|508.34|511.14|508.34|511.22|508.42|511.14|508.34|0
1627621640000|2021-07-30 05:07:20|510.96|508.16|510.78|507.98|510.96|508.16|510.78|507.98|0
1627621650000|2021-07-30 05:07:30|510.96|508.16|511.14|508.34|511.14|508.34|510.96|508.16|0
1627621660000|2021-07-30 05:07:40|511.04|508.24|511.04|508.24|511.04|508.24|510.96|508.16|0
1627621670000|2021-07-30 05:07:50|511.14|508.34|511.14|508.34|511.14|508.34|511.04|508.24|0
1627621680000|2021-07-30 05:08:00|511.04|508.24|510.96|508.16|511.14|508.34|510.96|508.16|0
1627621690000|2021-07-30 05:08:10|511.14|508.34|511.32|508.52|511.32|508.52|511.14|508.34|0
1627621700000|2021-07-30 05:08:20|511.14|508.34|511.49|508.69|511.49|508.69|511.14|508.34|0
1627621710000|2021-07-30 05:08:30|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1627621720000|2021-07-30 05:08:40|511.32|508.52|511.14|508.34|511.32|508.52|511.14|508.34|0
1627621730000|2021-07-30 05:08:50|511.22|508.42|511.14|508.34|511.22|508.42|511.14|508.34|0
1627621740000|2021-07-30 05:09:00|511.32|508.52|511.22|508.42|511.32|508.52|511.22|508.42|0
1627621750000|2021-07-30 05:09:10|511.14|508.34|510.78|507.98|511.14|508.34|510.78|507.98|0
1627621760000|2021-07-30 05:09:20|510.6|507.8|510.78|507.98|510.78|507.98|510.6|507.8|0
1627621770000|2021-07-30 05:09:30|510.6|507.8|510.42|507.62|510.6|507.8|510.42|507.62|0
1627621780000|2021-07-30 05:09:40|510.6|507.8|510.78|507.98|510.78|507.98|510.6|507.8|0
1627621790000|2021-07-30 05:09:50|510.96|508.16|510.78|507.98|510.96|508.16|510.78|507.98|0
1627621800000|2021-07-30 05:10:00|510.96|508.16|510.96|508.16|510.96|508.16|510.96|508.16|0
1627621810000|2021-07-30 05:10:10|510.78|507.98|510.68|507.88|510.78|507.98|510.68|507.88|0
1627621820000|2021-07-30 05:10:20|510.6|507.8|510.6|507.8|510.6|507.8|510.51|507.71|0
1627621830000|2021-07-30 05:10:30|510.42|507.62|510.24|507.44|510.42|507.62|510.24|507.44|0
1627621840000|2021-07-30 05:10:40|510.33|507.53|510.42|507.62|510.42|507.62|510.33|507.53|0
1627621850000|2021-07-30 05:10:50|510.33|507.53|510.42|507.62|510.42|507.62|510.33|507.53|0
1627621860000|2021-07-30 05:11:00|510.24|507.44|510.24|507.44|510.24|507.44|510.24|507.44|0
1627621870000|2021-07-30 05:11:10|510.06|507.26|510.06|507.26|510.06|507.26|510.06|507.26|0
1627621880000|2021-07-30 05:11:20|509.97|507.17|510.06|507.26|510.06|507.26|509.97|507.17|0
1627621890000|2021-07-30 05:11:30|509.88|507.08|509.53|506.73|509.88|507.08|509.53|506.73|0
1627621900000|2021-07-30 05:11:40|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1627621920000|2021-07-30 05:12:00|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1627621930000|2021-07-30 05:12:10|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1627621940000|2021-07-30 05:12:20|509.52|506.72|509.25|506.45|509.52|506.72|509.25|506.45|0
1627621950000|2021-07-30 05:12:30|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1627621970000|2021-07-30 05:12:50|508.99|506.19|508.81|506.01|508.99|506.19|508.81|506.01|0
1627621980000|2021-07-30 05:13:00|508.99|506.19|509.35|506.55|509.35|506.55|508.99|506.19|0
1627621990000|2021-07-30 05:13:10|509.52|506.72|509.35|506.55|509.52|506.72|509.35|506.55|0
1627622000000|2021-07-30 05:13:20|509.17|506.37|509.17|506.37|509.35|506.55|509.17|506.37|0
1627622010000|2021-07-30 05:13:30|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1627622020000|2021-07-30 05:13:40|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1627622030000|2021-07-30 05:13:50|509.35|506.55|509.17|506.37|509.52|506.72|509.17|506.37|0
1627622040000|2021-07-30 05:14:00|509.35|506.55|509.25|506.45|509.35|506.55|509.17|506.37|0
1627622050000|2021-07-30 05:14:10|509.35|506.55|509.17|506.37|509.35|506.55|509.17|506.37|0
1627622060000|2021-07-30 05:14:20|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1627622080000|2021-07-30 05:14:40|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1627622090000|2021-07-30 05:14:50|509.35|506.55|509.34|506.54|509.35|506.55|509.25|506.45|0
1627622100000|2021-07-30 05:15:00|509.17|506.37|508.99|506.19|509.25|506.45|508.99|506.19|0
1627622110000|2021-07-30 05:15:10|508.89|506.09|508.99|506.19|508.99|506.19|508.89|506.09|0
1627622120000|2021-07-30 05:15:20|508.89|506.09|509.17|506.37|509.17|506.37|508.89|506.09|0
1627622130000|2021-07-30 05:15:30|508.99|506.19|508.72|505.92|508.99|506.19|508.45|505.65|0
1627622140000|2021-07-30 05:15:40|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1627622160000|2021-07-30 05:16:00|508.45|505.65|508.27|505.47|508.45|505.65|508.27|505.47|0
1627622170000|2021-07-30 05:16:10|508.45|505.65|508.45|505.65|508.45|505.65|508.27|505.47|0
1627622180000|2021-07-30 05:16:20|508.27|505.47|508.36|505.56|508.36|505.56|508.27|505.47|0
1627622190000|2021-07-30 05:16:30|508.45|505.65|508.27|505.47|508.45|505.65|508.27|505.47|0
1627622220000|2021-07-30 05:17:00|508.45|505.65|508.36|505.56|508.45|505.65|508.36|505.56|0
1627622230000|2021-07-30 05:17:10|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1627622240000|2021-07-30 05:17:20|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1627622250000|2021-07-30 05:17:30|508.45|505.65|508.09|505.29|508.45|505.65|508.09|505.29|0
1627622260000|2021-07-30 05:17:40|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1627622270000|2021-07-30 05:17:50|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1627622280000|2021-07-30 05:18:00|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622300000|2021-07-30 05:18:20|508.27|505.47|508.45|505.65|508.45|505.65|508.27|505.47|0
1627622310000|2021-07-30 05:18:30|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1627622320000|2021-07-30 05:18:40|508.45|505.65|508.63|505.83|508.63|505.83|508.45|505.65|0
1627622360000|2021-07-30 05:19:20|508.81|506.01|508.71|505.91|508.81|506.01|508.71|505.91|0
1627622370000|2021-07-30 05:19:30|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1627622380000|2021-07-30 05:19:40|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1627622400000|2021-07-30 05:20:00|508.81|506.01|508.45|505.65|508.81|506.01|508.45|505.65|0
1627622410000|2021-07-30 05:20:10|508.27|505.47|508.09|505.29|508.27|505.47|507.91|505.11|0
1627622420000|2021-07-30 05:20:20|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1627622430000|2021-07-30 05:20:30|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1627622440000|2021-07-30 05:20:40|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1627622450000|2021-07-30 05:20:50|508.09|505.29|508.27|505.47|508.27|505.47|507.91|505.11|0
1627622460000|2021-07-30 05:21:00|508.09|505.29|508.27|505.47|508.27|505.47|508.09|505.29|0
1627622470000|2021-07-30 05:21:10|508.09|505.29|508.18|505.38|508.27|505.47|508.09|505.29|0
1627622480000|2021-07-30 05:21:20|508.27|505.47|508.09|505.29|508.27|505.47|508.09|505.29|0
1627622500000|2021-07-30 05:21:40|508.27|505.47|508.09|505.29|508.27|505.47|508.09|505.29|0
1627622510000|2021-07-30 05:21:50|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1627622520000|2021-07-30 05:22:00|507.82|505.02|507.82|505.02|507.82|505.02|507.82|505.02|0
1627622530000|2021-07-30 05:22:10|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622540000|2021-07-30 05:22:20|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622550000|2021-07-30 05:22:30|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622560000|2021-07-30 05:22:40|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1627622570000|2021-07-30 05:22:50|507.73|504.93|507.56|504.76|507.73|504.93|507.38|504.58|0
1627622580000|2021-07-30 05:23:00|507.38|504.58|507.56|504.76|507.56|504.76|507.38|504.58|0
1627622590000|2021-07-30 05:23:10|507.46|504.66|507.56|504.76|507.56|504.76|507.46|504.66|0
1627622600000|2021-07-30 05:23:20|507.73|504.93|507.82|505.02|507.82|505.02|507.73|504.93|0
1627622610000|2021-07-30 05:23:30|507.73|504.93|507.73|504.93|507.82|505.02|507.73|504.93|0
1627622620000|2021-07-30 05:23:40|507.82|505.02|508.09|505.29|508.09|505.29|507.73|504.93|0
1627622630000|2021-07-30 05:23:50|508|505.2|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622640000|2021-07-30 05:24:00|508.27|505.47|507.91|505.11|508.27|505.47|507.91|505.11|0
1627622650000|2021-07-30 05:24:10|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1627622660000|2021-07-30 05:24:20|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622670000|2021-07-30 05:24:30|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1627622680000|2021-07-30 05:24:40|508|505.2|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622690000|2021-07-30 05:24:50|507.91|505.11|508|505.2|508.09|505.29|507.91|505.11|0
1627622700000|2021-07-30 05:25:00|507.91|505.11|507.91|505.11|508.09|505.29|507.91|505.11|0
1627622710000|2021-07-30 05:25:10|508.09|505.29|508|505.2|508.09|505.29|508|505.2|0
1627622720000|2021-07-30 05:25:20|508.09|505.29|507.73|504.93|508.09|505.29|507.73|504.93|0
1627622740000|2021-07-30 05:25:40|507.64|504.84|507.73|504.93|507.73|504.93|507.64|504.84|0
1627622760000|2021-07-30 05:26:00|507.82|505.02|507.73|504.93|507.82|505.02|507.55|504.75|0
1627622770000|2021-07-30 05:26:10|507.64|504.84|508.09|505.29|508.09|505.29|507.64|504.84|0
1627622780000|2021-07-30 05:26:20|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622800000|2021-07-30 05:26:40|507.91|505.11|508.09|505.29|508.09|505.29|507.91|505.11|0
1627622820000|2021-07-30 05:27:00|508.27|505.47|508.09|505.29|508.27|505.47|508.09|505.29|0
1627622830000|2021-07-30 05:27:10|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1627622870000|2021-07-30 05:27:50|508.09|505.29|507.91|505.11|508.09|505.29|507.91|505.11|0
1627622880000|2021-07-30 05:28:00|508.09|505.29|508.27|505.47|508.27|505.47|508.09|505.29|0
1627622890000|2021-07-30 05:28:10|508.09|505.29|508.27|505.47|508.27|505.47|508.09|505.29|0
1627622900000|2021-07-30 05:28:20|508.09|505.29|508|505.2|508.09|505.29|507.91|505.11|0
1627622910000|2021-07-30 05:28:30|508.09|505.29|508.27|505.47|508.27|505.47|508.09|505.29|0
1627622920000|2021-07-30 05:28:40|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1627622940000|2021-07-30 05:29:00|508.62|505.82|508.8|506|508.8|506|508.62|505.82|0
1627622950000|2021-07-30 05:29:10|508.98|506.18|508.8|506|508.98|506.18|508.8|506|0
1627622960000|2021-07-30 05:29:20|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1627622980000|2021-07-30 05:29:40|508.45|505.65|508.27|505.47|508.45|505.65|508.27|505.47|0
1627622990000|2021-07-30 05:29:50|508.09|505.29|508|505.2|508.09|505.29|508|505.2|0
1627623000000|2021-07-30 05:30:00|508.09|505.29|507.73|504.93|508.09|505.29|507.73|504.93|0
1627623010000|2021-07-30 05:30:10|507.91|505.11|508|505.2|508|505.2|507.91|505.11|0
1627623020000|2021-07-30 05:30:20|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1627623030000|2021-07-30 05:30:30|508.27|505.47|508.09|505.29|508.27|505.47|508.09|505.29|0
1627623040000|2021-07-30 05:30:40|508.27|505.47|508.27|505.47|508.45|505.65|508.27|505.47|0
1627623050000|2021-07-30 05:30:50|508.45|505.65|508.45|505.65|508.62|505.82|508.45|505.65|0
1627623060000|2021-07-30 05:31:00|508.62|505.82|508.62|505.82|508.8|506|508.62|505.82|0
1627623070000|2021-07-30 05:31:10|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1627623080000|2021-07-30 05:31:20|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1627623090000|2021-07-30 05:31:30|508.98|506.18|509.34|506.54|509.34|506.54|508.98|506.18|0
1627623100000|2021-07-30 05:31:40|509.16|506.36|509.34|506.54|509.34|506.54|509.16|506.36|0
1627623110000|2021-07-30 05:31:50|509.16|506.36|509.16|506.36|509.16|506.36|508.98|506.18|0
1627623120000|2021-07-30 05:32:00|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623130000|2021-07-30 05:32:10|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1627623140000|2021-07-30 05:32:20|508.8|506|508.8|506|508.8|506|508.8|506|0
1627623150000|2021-07-30 05:32:30|508.89|506.09|508.8|506|508.89|506.09|508.8|506|0
1627623160000|2021-07-30 05:32:40|508.71|505.91|508.71|505.91|508.8|506|508.71|505.91|0
1627623170000|2021-07-30 05:32:50|508.62|505.82|508.71|505.91|508.8|506|508.62|505.82|0
1627623180000|2021-07-30 05:33:00|508.62|505.82|508.71|505.91|508.71|505.91|508.62|505.82|0
1627623190000|2021-07-30 05:33:10|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1627623200000|2021-07-30 05:33:20|509.16|506.36|508.71|505.91|509.16|506.36|508.71|505.91|0
1627623210000|2021-07-30 05:33:30|508.8|506|509.16|506.36|509.16|506.36|508.8|506|0
1627623220000|2021-07-30 05:33:40|508.98|506.18|508.8|506|508.98|506.18|508.8|506|0
1627623230000|2021-07-30 05:33:50|508.98|506.18|509.16|506.36|509.34|506.54|508.98|506.18|0
1627623240000|2021-07-30 05:34:00|509.24|506.44|509.34|506.54|509.34|506.54|509.24|506.44|0
1627623250000|2021-07-30 05:34:10|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1627623260000|2021-07-30 05:34:20|509.34|506.54|509.52|506.72|509.52|506.72|509.34|506.54|0
1627623270000|2021-07-30 05:34:30|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1627623280000|2021-07-30 05:34:40|509.87|507.07|509.69|506.89|509.87|507.07|509.69|506.89|0
1627623290000|2021-07-30 05:34:50|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1627623300000|2021-07-30 05:35:00|509.78|506.98|510.05|507.25|510.05|507.25|509.78|506.98|0
1627623310000|2021-07-30 05:35:10|509.87|507.07|509.87|507.07|509.96|507.16|509.87|507.07|0
1627623320000|2021-07-30 05:35:20|510.05|507.25|510.23|507.43|510.23|507.43|510.05|507.25|0
1627623330000|2021-07-30 05:35:30|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1627623340000|2021-07-30 05:35:40|510.5|507.7|510.59|507.79|510.59|507.79|510.5|507.7|0
1627623350000|2021-07-30 05:35:50|510.77|507.97|511.13|508.33|511.13|508.33|510.77|507.97|0
1627623360000|2021-07-30 05:36:00|510.95|508.15|510.95|508.15|510.95|508.15|510.95|508.15|0
1627623370000|2021-07-30 05:36:10|510.77|507.97|510.95|508.15|510.95|508.15|510.77|507.97|0
1627623380000|2021-07-30 05:36:20|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1627623390000|2021-07-30 05:36:30|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1627623400000|2021-07-30 05:36:40|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1627623410000|2021-07-30 05:36:50|510.59|507.79|510.77|507.97|510.77|507.97|510.59|507.79|0
1627623420000|2021-07-30 05:37:00|510.85|508.05|510.95|508.15|510.95|508.15|510.85|508.05|0
1627623430000|2021-07-30 05:37:10|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1627623440000|2021-07-30 05:37:20|510.59|507.79|510.77|507.97|510.77|507.97|510.59|507.79|0
1627623450000|2021-07-30 05:37:30|510.59|507.79|510.77|507.97|510.77|507.97|510.59|507.79|0
1627623460000|2021-07-30 05:37:40|510.59|507.79|510.59|507.79|510.67|507.87|510.59|507.79|0
1627623470000|2021-07-30 05:37:50|510.77|507.97|510.41|507.61|510.77|507.97|510.41|507.61|0
1627623480000|2021-07-30 05:38:00|510.59|507.79|510.41|507.61|510.59|507.79|510.41|507.61|0
1627623490000|2021-07-30 05:38:10|510.59|507.79|510.41|507.61|510.59|507.79|510.41|507.61|0
1627623500000|2021-07-30 05:38:20|510.23|507.43|510.23|507.43|510.23|507.43|510.23|507.43|0
1627623510000|2021-07-30 05:38:30|510.14|507.34|510.14|507.34|510.14|507.34|510.14|507.34|0
1627623520000|2021-07-30 05:38:40|510.23|507.43|510.05|507.25|510.23|507.43|510.05|507.25|0
1627623530000|2021-07-30 05:38:50|509.96|507.16|510.05|507.25|510.05|507.25|509.96|507.16|0
1627623540000|2021-07-30 05:39:00|509.87|507.07|509.34|506.54|509.87|507.07|509.34|506.54|0
1627623550000|2021-07-30 05:39:10|509.16|506.36|509.16|506.36|509.16|506.36|509.16|506.36|0
1627623560000|2021-07-30 05:39:20|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623570000|2021-07-30 05:39:30|508.88|506.08|508.88|506.08|508.88|506.08|508.88|506.08|0
1627623580000|2021-07-30 05:39:40|508.8|506|508.88|506.08|508.88|506.08|508.8|506|0
1627623590000|2021-07-30 05:39:50|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1627623600000|2021-07-30 05:40:00|508.8|506|508.62|505.82|508.8|506|508.62|505.82|0
1627623610000|2021-07-30 05:40:10|508.26|505.46|508.08|505.28|508.26|505.46|508.08|505.28|0
1627623620000|2021-07-30 05:40:20|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1627623630000|2021-07-30 05:40:30|508.44|505.64|508.8|506|508.8|506|508.44|505.64|0
1627623640000|2021-07-30 05:40:40|508.62|505.82|508.8|506|508.8|506|508.62|505.82|0
1627623650000|2021-07-30 05:40:50|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623670000|2021-07-30 05:41:10|509.16|506.36|509.16|506.36|509.24|506.44|509.16|506.36|0
1627623680000|2021-07-30 05:41:20|508.98|506.18|508.8|506|508.98|506.18|508.8|506|0
1627623690000|2021-07-30 05:41:30|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623700000|2021-07-30 05:41:40|509.16|506.36|509.16|506.36|509.16|506.36|509.06|506.26|0
1627623710000|2021-07-30 05:41:50|509.06|506.26|508.98|506.18|509.06|506.26|508.98|506.18|0
1627623720000|2021-07-30 05:42:00|508.88|506.08|508.62|505.82|508.88|506.08|508.62|505.82|0
1627623740000|2021-07-30 05:42:20|508.44|505.64|507.73|504.93|508.44|505.64|507.73|504.93|0
1627623750000|2021-07-30 05:42:30|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1627623760000|2021-07-30 05:42:40|507.99|505.19|507.9|505.1|507.99|505.19|507.9|505.1|0
1627623770000|2021-07-30 05:42:50|507.73|504.93|507.9|505.1|507.9|505.1|507.73|504.93|0
1627623780000|2021-07-30 05:43:00|508.08|505.28|508.08|505.28|508.08|505.28|508.08|505.28|0
1627623790000|2021-07-30 05:43:10|508.44|505.64|508.26|505.46|508.44|505.64|508.26|505.46|0
1627623800000|2021-07-30 05:43:20|508.44|505.64|508.62|505.82|508.62|505.82|508.44|505.64|0
1627623820000|2021-07-30 05:43:40|508.8|506|508.8|506|508.8|506|508.7|505.9|0
1627623840000|2021-07-30 05:44:00|508.98|506.18|508.8|506|508.98|506.18|508.8|506|0
1627623850000|2021-07-30 05:44:10|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623860000|2021-07-30 05:44:20|508.8|506|508.62|505.82|508.98|506.18|508.62|505.82|0
1627623870000|2021-07-30 05:44:30|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1627623880000|2021-07-30 05:44:40|508.88|506.08|508.98|506.18|508.98|506.18|508.88|506.08|0
1627623890000|2021-07-30 05:44:50|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1627623900000|2021-07-30 05:45:00|509.15|506.35|509.15|506.35|509.33|506.53|509.15|506.35|0
1627623910000|2021-07-30 05:45:10|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1627623920000|2021-07-30 05:45:20|509.15|506.35|509.15|506.35|509.15|506.35|509.15|506.35|0
1627623930000|2021-07-30 05:45:30|509.33|506.53|509.15|506.35|509.33|506.53|509.15|506.35|0
1627623940000|2021-07-30 05:45:40|509.33|506.53|509.33|506.53|509.33|506.53|509.33|506.53|0
1627623950000|2021-07-30 05:45:50|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1627623960000|2021-07-30 05:46:00|509.33|506.53|509.51|506.71|509.51|506.71|509.33|506.53|0
1627623970000|2021-07-30 05:46:10|509.42|506.62|509.51|506.71|509.51|506.71|509.42|506.62|0
1627623980000|2021-07-30 05:46:20|509.33|506.53|509.51|506.71|509.51|506.71|509.33|506.53|0
1627623990000|2021-07-30 05:46:30|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1627624000000|2021-07-30 05:46:40|509.15|506.35|509.33|506.53|509.33|506.53|509.06|506.26|0
1627624010000|2021-07-30 05:46:50|509.51|506.71|509.51|506.71|509.51|506.71|509.51|506.71|0
1627624020000|2021-07-30 05:47:00|509.69|506.89|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624030000|2021-07-30 05:47:10|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1627624050000|2021-07-30 05:47:30|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1627624060000|2021-07-30 05:47:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1627624070000|2021-07-30 05:47:50|510.23|507.43|510.05|507.25|510.23|507.43|510.05|507.25|0
1627624080000|2021-07-30 05:48:00|510.23|507.43|510.23|507.43|510.23|507.43|510.23|507.43|0
1627624090000|2021-07-30 05:48:10|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1627624120000|2021-07-30 05:48:40|509.95|507.15|509.87|507.07|509.95|507.15|509.87|507.07|0
1627624140000|2021-07-30 05:49:00|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1627624150000|2021-07-30 05:49:10|509.87|507.07|510.23|507.43|510.23|507.43|509.87|507.07|0
1627624170000|2021-07-30 05:49:30|510.13|507.33|510.23|507.43|510.23|507.43|510.13|507.33|0
1627624180000|2021-07-30 05:49:40|510.05|507.25|510.23|507.43|510.23|507.43|510.05|507.25|0
1627624190000|2021-07-30 05:49:50|510.05|507.25|510.23|507.43|510.23|507.43|510.05|507.25|0
1627624200000|2021-07-30 05:50:00|510.13|507.33|510.23|507.43|510.23|507.43|510.05|507.25|0
1627624210000|2021-07-30 05:50:10|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1627624230000|2021-07-30 05:50:30|509.87|507.07|509.69|506.89|509.87|507.07|509.69|506.89|0
1627624240000|2021-07-30 05:50:40|509.87|507.07|509.69|506.89|509.87|507.07|509.6|506.8|0
1627624250000|2021-07-30 05:50:50|509.51|506.71|509.33|506.53|509.51|506.71|509.33|506.53|0
1627624260000|2021-07-30 05:51:00|509.51|506.71|509.51|506.71|509.51|506.71|509.51|506.71|0
1627624280000|2021-07-30 05:51:20|509.33|506.53|509.33|506.53|509.33|506.53|509.33|506.53|0
1627624300000|2021-07-30 05:51:40|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1627624320000|2021-07-30 05:52:00|509.69|506.89|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624330000|2021-07-30 05:52:10|509.59|506.79|509.51|506.71|509.59|506.79|509.51|506.71|0
1627624340000|2021-07-30 05:52:20|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1627624350000|2021-07-30 05:52:30|509.87|507.07|509.51|506.71|509.87|507.07|509.51|506.71|0
1627624360000|2021-07-30 05:52:40|509.69|506.89|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624370000|2021-07-30 05:52:50|509.59|506.79|509.51|506.71|509.59|506.79|509.51|506.71|0
1627624380000|2021-07-30 05:53:00|509.69|506.89|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624390000|2021-07-30 05:53:10|509.33|506.53|509.33|506.53|509.33|506.53|509.33|506.53|0
1627624400000|2021-07-30 05:53:20|509.51|506.71|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624410000|2021-07-30 05:53:30|509.69|506.89|509.59|506.79|509.69|506.89|509.59|506.79|0
1627624420000|2021-07-30 05:53:40|509.69|506.89|509.59|506.79|509.69|506.89|509.59|506.79|0
1627624430000|2021-07-30 05:53:50|509.69|506.89|509.77|506.97|509.87|507.07|509.69|506.89|0
1627624440000|2021-07-30 05:54:00|509.69|506.89|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624450000|2021-07-30 05:54:10|509.33|506.53|509.33|506.53|509.33|506.53|509.33|506.53|0
1627624460000|2021-07-30 05:54:20|509.24|506.44|509.33|506.53|509.33|506.53|509.24|506.44|0
1627624470000|2021-07-30 05:54:30|509.15|506.35|508.97|506.17|509.15|506.35|508.97|506.17|0
1627624480000|2021-07-30 05:54:40|509.15|506.35|509.15|506.35|509.15|506.35|508.97|506.17|0
1627624490000|2021-07-30 05:54:50|509.06|506.26|509.15|506.35|509.15|506.35|509.06|506.26|0
1627624500000|2021-07-30 05:55:00|509.24|506.44|509.15|506.35|509.24|506.44|509.15|506.35|0
1627624510000|2021-07-30 05:55:10|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1627624520000|2021-07-30 05:55:20|508.88|506.08|508.79|505.99|508.97|506.17|508.79|505.99|0
1627624530000|2021-07-30 05:55:30|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1627624540000|2021-07-30 05:55:40|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1627624560000|2021-07-30 05:56:00|509.51|506.71|509.51|506.71|509.69|506.89|509.51|506.71|0
1627624570000|2021-07-30 05:56:10|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1627624590000|2021-07-30 05:56:30|509.33|506.53|509.15|506.35|509.33|506.53|509.15|506.35|0
1627624600000|2021-07-30 05:56:40|509.06|506.26|508.97|506.17|509.06|506.26|508.97|506.17|0
1627624620000|2021-07-30 05:57:00|509.06|506.26|508.79|505.99|509.06|506.26|508.79|505.99|0
1627624630000|2021-07-30 05:57:10|508.97|506.17|509.15|506.35|509.15|506.35|508.88|506.08|0
1627624640000|2021-07-30 05:57:20|509.06|506.26|509.33|506.53|509.33|506.53|508.97|506.17|0
1627624660000|2021-07-30 05:57:40|509.41|506.61|509.33|506.53|509.41|506.61|509.33|506.53|0
1627624670000|2021-07-30 05:57:50|509.15|506.35|509.06|506.26|509.15|506.35|509.06|506.26|0
1627624680000|2021-07-30 05:58:00|508.97|506.17|508.79|505.99|508.97|506.17|508.79|505.99|0
1627624700000|2021-07-30 05:58:20|508.7|505.9|508.61|505.81|508.7|505.9|508.61|505.81|0
1627624710000|2021-07-30 05:58:30|508.7|505.9|508.61|505.81|508.7|505.9|508.61|505.81|0
1627624720000|2021-07-30 05:58:40|508.79|505.99|508.7|505.9|508.79|505.99|508.7|505.9|0
1627624730000|2021-07-30 05:58:50|508.79|505.99|508.79|505.99|508.79|505.99|508.7|505.9|0
1627624740000|2021-07-30 05:59:00|508.7|505.9|508.61|505.81|508.79|505.99|508.61|505.81|0
1627624750000|2021-07-30 05:59:10|508.79|505.99|508.88|506.08|508.88|506.08|508.79|505.99|0
1627624760000|2021-07-30 05:59:20|508.79|505.99|508.61|505.81|508.79|505.99|508.61|505.81|0
1627624770000|2021-07-30 05:59:30|508.79|505.99|508.61|505.81|508.79|505.99|508.61|505.81|0
1627624780000|2021-07-30 05:59:40|508.79|505.99|508.61|505.81|508.79|505.99|508.61|505.81|0
1627624790000|2021-07-30 05:59:50|508.43|505.63|508.08|505.28|508.43|505.63|508.08|505.28|0
1627624800000|2021-07-30 06:00:00|507.9|505.1|508.08|505.28|508.26|505.46|507.9|505.1|0
1627624810000|2021-07-30 06:00:10|508.61|505.81|508.97|506.17|508.97|506.17|508.61|505.81|0
1627624820000|2021-07-30 06:00:20|509.15|506.35|509.33|506.53|509.33|506.53|509.15|506.35|0
1627624830000|2021-07-30 06:00:30|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1627624840000|2021-07-30 06:00:40|509.68|506.88|510.22|507.42|510.22|507.42|509.68|506.88|0
1627624850000|2021-07-30 06:00:50|510.04|507.24|510.22|507.42|510.22|507.42|510.04|507.24|0
1627624860000|2021-07-30 06:01:00|510.04|507.24|510.04|507.24|510.31|507.51|510.04|507.24|0
1627624870000|2021-07-30 06:01:10|510.22|507.42|510.4|507.6|510.4|507.6|510.13|507.33|0
1627624880000|2021-07-30 06:01:20|510.58|507.78|511.12|508.32|511.12|508.32|510.58|507.78|0
1627624890000|2021-07-30 06:01:30|511.29|508.49|511.12|508.32|511.29|508.49|511.12|508.32|0
1627624900000|2021-07-30 06:01:40|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627624910000|2021-07-30 06:01:50|511.2|508.4|511.47|508.67|511.47|508.67|511.2|508.4|0
1627624920000|2021-07-30 06:02:00|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1627624930000|2021-07-30 06:02:10|511.92|509.12|512.19|509.39|512.19|509.39|511.83|509.03|0
1627624940000|2021-07-30 06:02:20|512.37|509.57|512.19|509.39|512.55|509.75|512.19|509.39|0
1627624950000|2021-07-30 06:02:30|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1627624960000|2021-07-30 06:02:40|511.83|509.03|511.47|508.67|511.83|509.03|511.47|508.67|0
1627624970000|2021-07-30 06:02:50|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1627624980000|2021-07-30 06:03:00|511.65|508.85|511.47|508.67|511.65|508.85|511.47|508.67|0
1627624990000|2021-07-30 06:03:10|511.29|508.49|511.29|508.49|511.47|508.67|511.29|508.49|0
1627625000000|2021-07-30 06:03:20|511.11|508.31|511.47|508.67|511.47|508.67|511.11|508.31|0
1627625010000|2021-07-30 06:03:30|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1627625030000|2021-07-30 06:03:50|511.92|509.12|511.83|509.03|511.92|509.12|511.47|508.67|0
1627625040000|2021-07-30 06:04:00|511.65|508.85|511.83|509.03|511.83|509.03|511.65|508.85|0
1627625050000|2021-07-30 06:04:10|512.01|509.21|512.01|509.21|512.01|509.21|511.83|509.03|0
1627625060000|2021-07-30 06:04:20|512.1|509.3|512.19|509.39|512.19|509.39|512.01|509.21|0
1627625070000|2021-07-30 06:04:30|512.01|509.21|512.19|509.39|512.19|509.39|512.01|509.21|0
1627625080000|2021-07-30 06:04:40|512.01|509.21|512.19|509.39|512.19|509.39|512.01|509.21|0
1627625090000|2021-07-30 06:04:50|512.01|509.21|512.01|509.21|512.1|509.3|512.01|509.21|0
1627625100000|2021-07-30 06:05:00|512.19|509.39|512.37|509.57|512.55|509.75|512.19|509.39|0
1627625110000|2021-07-30 06:05:10|512.55|509.75|512.63|509.83|512.63|509.83|512.55|509.75|0
1627625120000|2021-07-30 06:05:20|512.55|509.75|512.19|509.39|512.55|509.75|512.19|509.39|0
1627625130000|2021-07-30 06:05:30|512.01|509.21|512.01|509.21|512.01|509.21|511.92|509.12|0
1627625140000|2021-07-30 06:05:40|512.19|509.39|512.37|509.57|512.37|509.57|512.01|509.21|0
1627625150000|2021-07-30 06:05:50|512.19|509.39|512.45|509.65|512.45|509.65|512.19|509.39|0
1627625160000|2021-07-30 06:06:00|512.55|509.75|512.37|509.57|512.55|509.75|512.37|509.57|0
1627625170000|2021-07-30 06:06:10|512.55|509.75|512.73|509.93|512.73|509.93|512.55|509.75|0
1627625190000|2021-07-30 06:06:30|512.37|509.57|512.37|509.57|512.37|509.57|512.27|509.47|0
1627625200000|2021-07-30 06:06:40|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1627625210000|2021-07-30 06:06:50|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1627625220000|2021-07-30 06:07:00|512.19|509.39|512.19|509.39|512.37|509.57|512.19|509.39|0
1627625230000|2021-07-30 06:07:10|512.27|509.47|512.01|509.21|512.27|509.47|512.01|509.21|0
1627625240000|2021-07-30 06:07:20|512.09|509.29|512.01|509.21|512.19|509.39|512.01|509.21|0
1627625250000|2021-07-30 06:07:30|511.83|509.03|512.01|509.21|512.01|509.21|511.83|509.03|0
1627625260000|2021-07-30 06:07:40|512.19|509.39|512.19|509.39|512.19|509.39|512.01|509.21|0
1627625270000|2021-07-30 06:07:50|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1627625280000|2021-07-30 06:08:00|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1627625290000|2021-07-30 06:08:10|512.09|509.29|512.01|509.21|512.19|509.39|512.01|509.21|0
1627625300000|2021-07-30 06:08:20|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1627625310000|2021-07-30 06:08:30|512.01|509.21|511.83|509.03|512.01|509.21|511.83|509.03|0
1627625320000|2021-07-30 06:08:40|511.65|508.85|511.29|508.49|511.65|508.85|511.29|508.49|0
1627625330000|2021-07-30 06:08:50|511.47|508.67|511.38|508.58|511.47|508.67|511.38|508.58|0
1627625340000|2021-07-30 06:09:00|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627625350000|2021-07-30 06:09:10|511.38|508.58|511.47|508.67|511.47|508.67|511.38|508.58|0
1627625360000|2021-07-30 06:09:20|511.56|508.76|511.29|508.49|511.56|508.76|511.29|508.49|0
1627625370000|2021-07-30 06:09:30|511.47|508.67|511.47|508.67|511.65|508.85|511.38|508.58|0
1627625380000|2021-07-30 06:09:40|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627625390000|2021-07-30 06:09:50|511.11|508.31|510.93|508.13|511.11|508.31|510.84|508.04|0
1627625400000|2021-07-30 06:10:00|511.29|508.49|511.2|508.4|511.38|508.58|511.2|508.4|0
1627625410000|2021-07-30 06:10:10|511.29|508.49|511.11|508.31|511.29|508.49|511.11|508.31|0
1627625420000|2021-07-30 06:10:20|511.29|508.49|511.2|508.4|511.29|508.49|511.2|508.4|0
1627625430000|2021-07-30 06:10:30|511.11|508.31|511.11|508.31|511.11|508.31|510.93|508.13|0
1627625440000|2021-07-30 06:10:40|511.02|508.22|511.11|508.31|511.11|508.31|510.93|508.13|0
1627625450000|2021-07-30 06:10:50|511.02|508.22|511.11|508.31|511.11|508.31|511.02|508.22|0
1627625460000|2021-07-30 06:11:00|511.29|508.49|511.11|508.31|511.29|508.49|511.11|508.31|0
1627625470000|2021-07-30 06:11:10|510.93|508.13|511.11|508.31|511.11|508.31|510.93|508.13|0
1627625480000|2021-07-30 06:11:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627625490000|2021-07-30 06:11:30|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1627625500000|2021-07-30 06:11:40|510.93|508.13|511.02|508.22|511.02|508.22|510.93|508.13|0
1627625510000|2021-07-30 06:11:50|510.75|507.95|510.93|508.13|511.02|508.22|510.75|507.95|0
1627625520000|2021-07-30 06:12:00|511.29|508.49|511.11|508.31|511.29|508.49|511.11|508.31|0
1627625530000|2021-07-30 06:12:10|510.93|508.13|510.93|508.13|510.93|508.13|510.75|507.95|0
1627625540000|2021-07-30 06:12:20|510.75|507.95|510.93|508.13|510.93|508.13|510.75|507.95|0
1627625550000|2021-07-30 06:12:30|510.75|507.95|511.11|508.31|511.11|508.31|510.75|507.95|0
1627625560000|2021-07-30 06:12:40|510.93|508.13|511.11|508.31|511.11|508.31|510.93|508.13|0
1627625570000|2021-07-30 06:12:50|511.29|508.49|511.29|508.49|511.29|508.49|511.11|508.31|0
1627625590000|2021-07-30 06:13:10|511.11|508.31|511.29|508.49|511.29|508.49|511.11|508.31|0
1627625600000|2021-07-30 06:13:20|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1627625620000|2021-07-30 06:13:40|511.2|508.4|511.11|508.31|511.29|508.49|511.11|508.31|0
1627625630000|2021-07-30 06:13:50|511.29|508.49|511.2|508.4|511.29|508.49|511.11|508.31|0
1627625640000|2021-07-30 06:14:00|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627625650000|2021-07-30 06:14:10|511.47|508.67|511.65|508.85|511.65|508.85|511.47|508.67|0
1627625660000|2021-07-30 06:14:20|511.47|508.67|511.47|508.67|511.55|508.75|511.47|508.67|0
1627625670000|2021-07-30 06:14:30|511.38|508.58|511.38|508.58|511.38|508.58|511.38|508.58|0
1627625680000|2021-07-30 06:14:40|511.47|508.67|511.73|508.93|511.73|508.93|511.47|508.67|0
1627625690000|2021-07-30 06:14:50|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1627625700000|2021-07-30 06:15:00|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1627625710000|2021-07-30 06:15:10|511.47|508.67|511.47|508.67|511.47|508.67|511.47|508.67|0
1627625730000|2021-07-30 06:15:30|511.55|508.75|511.47|508.67|511.55|508.75|511.47|508.67|0
1627625740000|2021-07-30 06:15:40|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1627625750000|2021-07-30 06:15:50|511.47|508.67|511.65|508.85|511.65|508.85|511.47|508.67|0
1627625760000|2021-07-30 06:16:00|511.83|509.03|511.83|509.03|512.01|509.21|511.83|509.03|0
1627625770000|2021-07-30 06:16:10|511.91|509.11|512.27|509.47|512.27|509.47|511.91|509.11|0
1627625780000|2021-07-30 06:16:20|512.36|509.56|512.36|509.56|512.36|509.56|512.27|509.47|0
1627625790000|2021-07-30 06:16:30|512.45|509.65|512.36|509.56|512.45|509.65|512.36|509.56|0
1627625800000|2021-07-30 06:16:40|512.18|509.38|512.18|509.38|512.36|509.56|512.18|509.38|0
1627625810000|2021-07-30 06:16:50|512.01|509.21|512.18|509.38|512.18|509.38|512.01|509.21|0
1627625820000|2021-07-30 06:17:00|512.27|509.47|512.18|509.38|512.36|509.56|512.18|509.38|0
1627625830000|2021-07-30 06:17:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1627625840000|2021-07-30 06:17:20|512.45|509.65|512.36|509.56|512.54|509.74|512.36|509.56|0
1627625850000|2021-07-30 06:17:30|512.54|509.74|512.36|509.56|512.54|509.74|512.36|509.56|0
1627625860000|2021-07-30 06:17:40|512.27|509.47|512.18|509.38|512.27|509.47|512.18|509.38|0
1627625870000|2021-07-30 06:17:50|512.36|509.56|512.36|509.56|512.36|509.56|512.18|509.38|0
1627625880000|2021-07-30 06:18:00|512.54|509.74|512.36|509.56|512.54|509.74|512.36|509.56|0
1627625890000|2021-07-30 06:18:10|512.27|509.47|512.18|509.38|512.27|509.47|512.18|509.38|0
1627625910000|2021-07-30 06:18:30|512|509.2|512|509.2|512|509.2|512|509.2|0
1627625920000|2021-07-30 06:18:40|511.83|509.03|511.91|509.11|511.91|509.11|511.83|509.03|0
1627625930000|2021-07-30 06:18:50|512|509.2|512|509.2|512|509.2|512|509.2|0
1627625940000|2021-07-30 06:19:00|511.91|509.11|512|509.2|512|509.2|511.83|509.03|0
1627625950000|2021-07-30 06:19:10|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1627625960000|2021-07-30 06:19:20|511.82|509.02|512|509.2|512|509.2|511.82|509.02|0
1627625970000|2021-07-30 06:19:30|511.82|509.02|511.82|509.02|511.82|509.02|511.73|508.93|0
1627625980000|2021-07-30 06:19:40|511.65|508.85|511.82|509.02|511.82|509.02|511.65|508.85|0
1627625990000|2021-07-30 06:19:50|511.73|508.93|511.82|509.02|511.82|509.02|511.73|508.93|0
1627626000000|2021-07-30 06:20:00|512|509.2|512.36|509.56|512.36|509.56|512|509.2|0
1627626010000|2021-07-30 06:20:10|512.27|509.47|512.27|509.47|512.27|509.47|512.27|509.47|0
1627626020000|2021-07-30 06:20:20|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1627626030000|2021-07-30 06:20:30|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1627626040000|2021-07-30 06:20:40|512.27|509.47|512.36|509.56|512.36|509.56|512.27|509.47|0
1627626050000|2021-07-30 06:20:50|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1627626060000|2021-07-30 06:21:00|512.36|509.56|512.36|509.56|512.54|509.74|512.36|509.56|0
1627626070000|2021-07-30 06:21:10|512.18|509.38|512|509.2|512.18|509.38|512|509.2|0
1627626080000|2021-07-30 06:21:20|512.09|509.29|512.18|509.38|512.18|509.38|512.09|509.29|0
1627626100000|2021-07-30 06:21:40|512.09|509.29|512.09|509.29|512.18|509.38|512|509.2|0
1627626110000|2021-07-30 06:21:50|512|509.2|511.82|509.02|512|509.2|511.82|509.02|0
1627626120000|2021-07-30 06:22:00|512|509.2|512|509.2|512|509.2|512|509.2|0
1627626130000|2021-07-30 06:22:10|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1627626140000|2021-07-30 06:22:20|512.27|509.47|512.36|509.56|512.36|509.56|512.27|509.47|0
1627626160000|2021-07-30 06:22:40|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1627626170000|2021-07-30 06:22:50|512|509.2|512|509.2|512|509.2|512|509.2|0
1627626180000|2021-07-30 06:23:00|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1627626190000|2021-07-30 06:23:10|512|509.2|511.82|509.02|512|509.2|511.73|508.93|0
1627626200000|2021-07-30 06:23:20|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1627626210000|2021-07-30 06:23:30|511.73|508.93|511.82|509.02|511.82|509.02|511.64|508.84|0
1627626220000|2021-07-30 06:23:40|512|509.2|512|509.2|512|509.2|512|509.2|0
1627626240000|2021-07-30 06:24:00|512.18|509.38|512|509.2|512.18|509.38|511.82|509.02|0
1627626250000|2021-07-30 06:24:10|511.82|509.02|512|509.2|512|509.2|511.82|509.02|0
1627626270000|2021-07-30 06:24:30|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1627626280000|2021-07-30 06:24:40|512.36|509.56|512.18|509.38|512.36|509.56|512.18|509.38|0
1627626290000|2021-07-30 06:24:50|512|509.2|512|509.2|512|509.2|512|509.2|0
1627626300000|2021-07-30 06:25:00|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1627626320000|2021-07-30 06:25:20|512|509.2|512|509.2|512|509.2|512|509.2|0
1627626340000|2021-07-30 06:25:40|512.09|509.29|512|509.2|512.09|509.29|512|509.2|0
1627626350000|2021-07-30 06:25:50|511.82|509.02|511.82|509.02|512|509.2|511.82|509.02|0
1627626360000|2021-07-30 06:26:00|511.64|508.84|511.46|508.66|511.64|508.84|511.46|508.66|0
1627626370000|2021-07-30 06:26:10|511.28|508.48|511.28|508.48|511.46|508.66|511.28|508.48|0
1627626380000|2021-07-30 06:26:20|511.19|508.39|511.28|508.48|511.28|508.48|511.19|508.39|0
1627626390000|2021-07-30 06:26:30|511.46|508.66|511.46|508.66|511.46|508.66|511.28|508.48|0
1627626400000|2021-07-30 06:26:40|511.28|508.48|511.28|508.48|511.28|508.48|511.28|508.48|0
1627626410000|2021-07-30 06:26:50|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1627626440000|2021-07-30 06:27:20|511.28|508.48|511.28|508.48|511.28|508.48|511.28|508.48|0
1627626450000|2021-07-30 06:27:30|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1627626460000|2021-07-30 06:27:40|510.93|508.13|510.93|508.13|510.93|508.13|510.93|508.13|0
1627626470000|2021-07-30 06:27:50|511.11|508.31|510.93|508.13|511.11|508.31|510.93|508.13|0
1627626480000|2021-07-30 06:28:00|510.75|507.95|510.57|507.77|510.93|508.13|510.57|507.77|0
1627626490000|2021-07-30 06:28:10|510.21|507.41|510.03|507.23|510.21|507.41|510.03|507.23|0
1627626510000|2021-07-30 06:28:30|510.39|507.59|510.39|507.59|510.39|507.59|510.21|507.41|0
1627626520000|2021-07-30 06:28:40|510.57|507.77|510.57|507.77|510.75|507.95|510.57|507.77|0
1627626530000|2021-07-30 06:28:50|510.75|507.95|510.39|507.59|510.75|507.95|510.39|507.59|0
1627626540000|2021-07-30 06:29:00|510.57|507.77|510.65|507.85|510.65|507.85|510.57|507.77|0
1627626550000|2021-07-30 06:29:10|510.57|507.77|510.39|507.59|510.57|507.77|510.39|507.59|0
1627626560000|2021-07-30 06:29:20|510.57|507.77|510.39|507.59|510.57|507.77|510.39|507.59|0
1627626580000|2021-07-30 06:29:40|510.3|507.5|510.03|507.23|510.39|507.59|510.03|507.23|0
1627626590000|2021-07-30 06:29:50|509.85|507.05|509.85|507.05|509.85|507.05|509.67|506.87|0
1627626600000|2021-07-30 06:30:00|510.03|507.23|510.21|507.41|510.21|507.41|510.03|507.23|0
1627626610000|2021-07-30 06:30:10|510.39|507.59|510.21|507.41|510.39|507.59|510.21|507.41|0
1627626620000|2021-07-30 06:30:20|510.03|507.23|510.03|507.23|510.03|507.23|510.03|507.23|0
1627626630000|2021-07-30 06:30:30|509.85|507.05|509.85|507.05|509.85|507.05|509.85|507.05|0
1627626650000|2021-07-30 06:30:50|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1627626660000|2021-07-30 06:31:00|509.76|506.96|509.67|506.87|509.76|506.96|509.67|506.87|0
1627626670000|2021-07-30 06:31:10|509.85|507.05|509.85|507.05|509.85|507.05|509.85|507.05|0
1627626680000|2021-07-30 06:31:20|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1627626690000|2021-07-30 06:31:30|509.49|506.69|509.49|506.69|509.49|506.69|509.49|506.69|0
1627626700000|2021-07-30 06:31:40|509.31|506.51|509.49|506.69|509.49|506.69|509.31|506.51|0
1627626720000|2021-07-30 06:32:00|509.31|506.51|509.31|506.51|509.49|506.69|509.31|506.51|0
1627626730000|2021-07-30 06:32:10|509.49|506.69|509.31|506.51|509.49|506.69|509.31|506.51|0
1627626750000|2021-07-30 06:32:30|509.49|506.69|509.67|506.87|509.67|506.87|509.49|506.69|0
1627626760000|2021-07-30 06:32:40|509.49|506.69|509.49|506.69|509.49|506.69|509.49|506.69|0
1627626770000|2021-07-30 06:32:50|509.31|506.51|509.14|506.34|509.31|506.51|509.14|506.34|0
1627626780000|2021-07-30 06:33:00|509.31|506.51|508.6|505.8|509.31|506.51|508.6|505.8|0
1627626800000|2021-07-30 06:33:20|508.42|505.62|507.53|504.73|508.42|505.62|507.53|504.73|0
1627626810000|2021-07-30 06:33:30|507.35|504.55|507.35|504.55|507.53|504.73|507.35|504.55|0
1627626820000|2021-07-30 06:33:40|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1627626830000|2021-07-30 06:33:50|507.43|504.63|507.35|504.55|507.53|504.73|507.35|504.55|0
1627626850000|2021-07-30 06:34:10|507.71|504.91|507.88|505.08|507.88|505.08|507.71|504.91|0
1627626860000|2021-07-30 06:34:20|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1627626870000|2021-07-30 06:34:30|508.24|505.44|508.78|505.98|508.78|505.98|508.24|505.44|0
1627626880000|2021-07-30 06:34:40|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1627626890000|2021-07-30 06:34:50|508.78|505.98|508.96|506.16|508.96|506.16|508.78|505.98|0
1627626900000|2021-07-30 06:35:00|509.31|506.51|509.13|506.33|509.31|506.51|509.13|506.33|0
1627626910000|2021-07-30 06:35:10|508.96|506.16|508.68|505.88|508.96|506.16|508.6|505.8|0
1627626920000|2021-07-30 06:35:20|508.6|505.8|508.78|505.98|508.78|505.98|508.6|505.8|0
1627626960000|2021-07-30 06:36:00|508.42|505.62|508.24|505.44|508.42|505.62|508.24|505.44|0
1627626970000|2021-07-30 06:36:10|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627626980000|2021-07-30 06:36:20|507.7|504.9|508.06|505.26|508.06|505.26|507.7|504.9|0
1627626990000|2021-07-30 06:36:30|508.24|505.44|508.06|505.26|508.24|505.44|508.06|505.26|0
1627627000000|2021-07-30 06:36:40|508.24|505.44|508.06|505.26|508.24|505.44|508.06|505.26|0
1627627010000|2021-07-30 06:36:50|507.97|505.17|508.06|505.26|508.24|505.44|507.97|505.17|0
1627627020000|2021-07-30 06:37:00|507.88|505.08|508.24|505.44|508.24|505.44|507.88|505.08|0
1627627030000|2021-07-30 06:37:10|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1627627050000|2021-07-30 06:37:30|508.24|505.44|508.15|505.35|508.24|505.44|508.06|505.26|0
1627627060000|2021-07-30 06:37:40|508.24|505.44|508.06|505.26|508.24|505.44|508.06|505.26|0
1627627070000|2021-07-30 06:37:50|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1627627080000|2021-07-30 06:38:00|507.79|504.99|507.88|505.08|507.88|505.08|507.79|504.99|0
1627627100000|2021-07-30 06:38:20|508.06|505.26|508.06|505.26|508.15|505.35|508.06|505.26|0
1627627110000|2021-07-30 06:38:30|507.88|505.08|507.7|504.9|507.88|505.08|507.7|504.9|0
1627627120000|2021-07-30 06:38:40|507.88|505.08|507.53|504.73|507.88|505.08|507.53|504.73|0
1627627130000|2021-07-30 06:38:50|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1627627150000|2021-07-30 06:39:10|507.88|505.08|507.7|504.9|507.88|505.08|507.7|504.9|0
1627627160000|2021-07-30 06:39:20|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1627627170000|2021-07-30 06:39:30|507.35|504.55|507.35|504.55|507.35|504.55|507.35|504.55|0
1627627180000|2021-07-30 06:39:40|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1627627190000|2021-07-30 06:39:50|507.35|504.55|507.35|504.55|507.35|504.55|507.35|504.55|0
1627627200000|2021-07-30 06:40:00|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1627627210000|2021-07-30 06:40:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1627627220000|2021-07-30 06:40:20|507.61|504.81|507.61|504.81|507.61|504.81|507.61|504.81|0
1627627230000|2021-07-30 06:40:30|507.52|504.72|507.52|504.72|507.7|504.9|507.52|504.72|0
1627627240000|2021-07-30 06:40:40|507.61|504.81|507.7|504.9|507.7|504.9|507.52|504.72|0
1627627250000|2021-07-30 06:40:50|507.88|505.08|508.06|505.26|508.06|505.26|507.88|505.08|0
1627627260000|2021-07-30 06:41:00|507.88|505.08|507.88|505.08|507.88|505.08|507.7|504.9|0
1627627270000|2021-07-30 06:41:10|508.06|505.26|508.06|505.26|508.15|505.35|508.06|505.26|0
1627627280000|2021-07-30 06:41:20|508.24|505.44|508.15|505.35|508.24|505.44|508.06|505.26|0
1627627290000|2021-07-30 06:41:30|508.24|505.44|508.42|505.62|508.42|505.62|508.24|505.44|0
1627627300000|2021-07-30 06:41:40|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1627627310000|2021-07-30 06:41:50|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1627627320000|2021-07-30 06:42:00|508.6|505.8|508.5|505.7|508.6|505.8|508.5|505.7|0
1627627330000|2021-07-30 06:42:10|508.6|505.8|508.6|505.8|508.77|505.97|508.6|505.8|0
1627627340000|2021-07-30 06:42:20|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1627627350000|2021-07-30 06:42:30|508.24|505.44|508.06|505.26|508.24|505.44|508.06|505.26|0
1627627360000|2021-07-30 06:42:40|508.15|505.35|508.24|505.44|508.24|505.44|508.06|505.26|0
1627627370000|2021-07-30 06:42:50|508.15|505.35|507.88|505.08|508.15|505.35|507.88|505.08|0
1627627380000|2021-07-30 06:43:00|507.79|504.99|507.79|504.99|507.79|504.99|507.79|504.99|0
1627627390000|2021-07-30 06:43:10|507.7|504.9|507.52|504.72|507.7|504.9|507.35|504.55|0
1627627400000|2021-07-30 06:43:20|507.35|504.55|507.88|505.08|507.88|505.08|507.35|504.55|0
1627627410000|2021-07-30 06:43:30|508.06|505.26|507.7|504.9|508.06|505.26|507.7|504.9|0
1627627420000|2021-07-30 06:43:40|507.88|505.08|508.06|505.26|508.06|505.26|507.88|505.08|0
1627627430000|2021-07-30 06:43:50|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1627627440000|2021-07-30 06:44:00|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1627627460000|2021-07-30 06:44:20|507.52|504.72|507.7|504.9|507.7|504.9|507.52|504.72|0
1627627470000|2021-07-30 06:44:30|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627490000|2021-07-30 06:44:50|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627500000|2021-07-30 06:45:00|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1627627510000|2021-07-30 06:45:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1627627520000|2021-07-30 06:45:20|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1627627530000|2021-07-30 06:45:30|507.79|504.99|507.88|505.08|507.88|505.08|507.79|504.99|0
1627627540000|2021-07-30 06:45:40|507.97|505.17|508.06|505.26|508.06|505.26|507.97|505.17|0
1627627560000|2021-07-30 06:46:00|508.24|505.44|507.7|504.9|508.24|505.44|507.7|504.9|0
1627627580000|2021-07-30 06:46:20|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1627627590000|2021-07-30 06:46:30|507.61|504.81|507.88|505.08|507.88|505.08|507.61|504.81|0
1627627610000|2021-07-30 06:46:50|508.06|505.26|508.24|505.44|508.24|505.44|508.06|505.26|0
1627627620000|2021-07-30 06:47:00|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627630000|2021-07-30 06:47:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1627627650000|2021-07-30 06:47:30|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1627627670000|2021-07-30 06:47:50|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627690000|2021-07-30 06:48:10|507.96|505.16|508.06|505.26|508.06|505.26|507.96|505.16|0
1627627700000|2021-07-30 06:48:20|507.88|505.08|508.06|505.26|508.06|505.26|507.88|505.08|0
1627627720000|2021-07-30 06:48:40|507.88|505.08|508.06|505.26|508.06|505.26|507.88|505.08|0
1627627740000|2021-07-30 06:49:00|508.24|505.44|507.88|505.08|508.24|505.44|507.88|505.08|0
1627627750000|2021-07-30 06:49:10|508.06|505.26|508.14|505.34|508.24|505.44|508.06|505.26|0
1627627760000|2021-07-30 06:49:20|508.06|505.26|507.88|505.08|508.14|505.34|507.88|505.08|0
1627627770000|2021-07-30 06:49:30|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627780000|2021-07-30 06:49:40|508.06|505.26|508.14|505.34|508.14|505.34|508.06|505.26|0
1627627790000|2021-07-30 06:49:50|508.24|505.44|508.06|505.26|508.24|505.44|508.06|505.26|0
1627627800000|2021-07-30 06:50:00|508.24|505.44|508.41|505.61|508.41|505.61|508.24|505.44|0
1627627810000|2021-07-30 06:50:10|508.24|505.44|508.41|505.61|508.41|505.61|508.24|505.44|0
1627627820000|2021-07-30 06:50:20|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1627627830000|2021-07-30 06:50:30|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1627627840000|2021-07-30 06:50:40|507.96|505.16|508.06|505.26|508.06|505.26|507.96|505.16|0
1627627850000|2021-07-30 06:50:50|507.96|505.16|507.96|505.16|508.06|505.26|507.96|505.16|0
1627627860000|2021-07-30 06:51:00|508.06|505.26|508.23|505.43|508.23|505.43|508.06|505.26|0
1627627870000|2021-07-30 06:51:10|508.06|505.26|508.41|505.61|508.41|505.61|508.06|505.26|0
1627627880000|2021-07-30 06:51:20|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1627627890000|2021-07-30 06:51:30|508.14|505.34|508.23|505.43|508.23|505.43|508.14|505.34|0
1627627920000|2021-07-30 06:52:00|508.14|505.34|508.23|505.43|508.23|505.43|508.14|505.34|0
1627627930000|2021-07-30 06:52:10|508.06|505.26|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627940000|2021-07-30 06:52:20|507.96|505.16|507.88|505.08|508.06|505.26|507.88|505.08|0
1627627960000|2021-07-30 06:52:40|507.96|505.16|508.06|505.26|508.23|505.43|507.96|505.16|0
1627627980000|2021-07-30 06:53:00|508.14|505.34|508.14|505.34|508.23|505.43|508.06|505.26|0
1627627990000|2021-07-30 06:53:10|508.06|505.26|508.23|505.43|508.23|505.43|508.06|505.26|0
1627628020000|2021-07-30 06:53:40|508.06|505.26|508.06|505.26|508.06|505.26|507.88|505.08|0
1627628030000|2021-07-30 06:53:50|507.96|505.16|508.06|505.26|508.06|505.26|507.96|505.16|0
1627628040000|2021-07-30 06:54:00|507.96|505.16|508.06|505.26|508.06|505.26|507.96|505.16|0
1627628050000|2021-07-30 06:54:10|508.05|505.25|508.14|505.34|508.23|505.43|508.05|505.25|0
1627628060000|2021-07-30 06:54:20|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1627628070000|2021-07-30 06:54:30|508.41|505.61|508.41|505.61|508.41|505.61|508.23|505.43|0
1627628090000|2021-07-30 06:54:50|508.32|505.52|508.23|505.43|508.41|505.61|508.23|505.43|0
1627628110000|2021-07-30 06:55:10|508.14|505.34|508.23|505.43|508.23|505.43|508.14|505.34|0
1627628170000|2021-07-30 06:56:10|508.41|505.61|508.41|505.61|508.59|505.79|508.41|505.61|0
1627628180000|2021-07-30 06:56:20|508.5|505.7|508.41|505.61|508.5|505.7|508.41|505.61|0
1627628190000|2021-07-30 06:56:30|508.59|505.79|508.41|505.61|508.59|505.79|508.41|505.61|0
1627628200000|2021-07-30 06:56:40|508.59|505.79|509.13|506.33|509.13|506.33|508.59|505.79|0
1627628210000|2021-07-30 06:56:50|509.21|506.41|509.3|506.5|509.3|506.5|509.21|506.41|0
1627628230000|2021-07-30 06:57:10|509.48|506.68|509.48|506.68|509.48|506.68|509.48|506.68|0
1627628240000|2021-07-30 06:57:20|509.3|506.5|509.48|506.68|509.48|506.68|509.3|506.5|0
1627628250000|2021-07-30 06:57:30|509.84|507.04|509.84|507.04|509.84|507.04|509.66|506.86|0
1627628260000|2021-07-30 06:57:40|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1627628270000|2021-07-30 06:57:50|509.48|506.68|509.48|506.68|509.48|506.68|509.48|506.68|0
1627628280000|2021-07-30 06:58:00|509.66|506.86|509.48|506.68|509.66|506.86|509.48|506.68|0
1627628290000|2021-07-30 06:58:10|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1627628300000|2021-07-30 06:58:20|509.48|506.68|509.48|506.68|509.66|506.86|509.48|506.68|0
1627628310000|2021-07-30 06:58:30|509.66|506.86|509.66|506.86|509.66|506.86|509.48|506.68|0
1627628320000|2021-07-30 06:58:40|509.48|506.68|509.66|506.86|509.66|506.86|509.48|506.68|0
1627628330000|2021-07-30 06:58:50|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1627628340000|2021-07-30 06:59:00|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1627628350000|2021-07-30 06:59:10|509.48|506.68|509.66|506.86|509.66|506.86|509.48|506.68|0
1627628360000|2021-07-30 06:59:20|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1627628370000|2021-07-30 06:59:30|509.84|507.04|509.3|506.5|509.84|507.04|509.12|506.32|0
1627628380000|2021-07-30 06:59:40|509.39|506.59|509.3|506.5|509.48|506.68|509.3|506.5|0
1627628400000|2021-07-30 07:00:00|509.21|506.41|509.3|506.5|509.3|506.5|508.95|506.15|0
1627628410000|2021-07-30 07:00:10|509.48|506.68|509.75|506.95|509.75|506.95|509.48|506.68|0
1627628420000|2021-07-30 07:00:20|510.2|507.4|509.84|507.04|510.2|507.4|509.84|507.04|0
1627628430000|2021-07-30 07:00:30|509.93|507.13|510.56|507.76|510.56|507.76|509.93|507.13|0
1627628440000|2021-07-30 07:00:40|510.73|507.93|511.09|508.29|511.09|508.29|510.73|507.93|0
1627628450000|2021-07-30 07:00:50|510.91|508.11|511.45|508.65|511.45|508.65|510.91|508.11|0
1627628460000|2021-07-30 07:01:00|511.63|508.83|511.81|509.01|511.81|509.01|511.63|508.83|0
1627628470000|2021-07-30 07:01:10|511.63|508.83|511.72|508.92|511.72|508.92|511.63|508.83|0
1627628480000|2021-07-30 07:01:20|511.27|508.47|511.27|508.47|511.45|508.65|511.27|508.47|0
1627628490000|2021-07-30 07:01:30|511.09|508.29|510.73|507.93|511.27|508.47|510.73|507.93|0
1627628500000|2021-07-30 07:01:40|510.55|507.75|510.38|507.58|510.55|507.75|510.38|507.58|0
1627628510000|2021-07-30 07:01:50|510.55|507.75|510.38|507.58|510.55|507.75|510.38|507.58|0
1627628520000|2021-07-30 07:02:00|510.02|507.22|509.84|507.04|510.02|507.22|509.84|507.04|0
1627628530000|2021-07-30 07:02:10|509.66|506.86|509.66|506.86|509.84|507.04|509.48|506.68|0
1627628540000|2021-07-30 07:02:20|509.3|506.5|509.12|506.32|509.48|506.68|509.12|506.32|0
1627628550000|2021-07-30 07:02:30|508.94|506.14|508.77|505.97|509.03|506.23|508.77|505.97|0
1627628560000|2021-07-30 07:02:40|508.94|506.14|508.77|505.97|508.94|506.14|508.59|505.79|0
1627628570000|2021-07-30 07:02:50|508.94|506.14|509.84|507.04|509.84|507.04|508.94|506.14|0
1627628580000|2021-07-30 07:03:00|510.2|507.4|510.38|507.58|510.38|507.58|510.2|507.4|0
1627628590000|2021-07-30 07:03:10|510.2|507.4|510.38|507.58|510.38|507.58|510.2|507.4|0
1627628600000|2021-07-30 07:03:20|510.46|507.66|510.1|507.3|510.55|507.75|510.1|507.3|0
1627628610000|2021-07-30 07:03:30|510.02|507.22|510.28|507.48|510.38|507.58|510.02|507.22|0
1627628620000|2021-07-30 07:03:40|510.2|507.4|509.84|507.04|510.38|507.58|509.84|507.04|0
1627628630000|2021-07-30 07:03:50|509.66|506.86|509.48|506.68|509.66|506.86|509.48|506.68|0
1627628640000|2021-07-30 07:04:00|509.3|506.5|509.12|506.32|509.3|506.5|508.94|506.14|0
1627628650000|2021-07-30 07:04:10|509.39|506.59|508.94|506.14|509.39|506.59|508.94|506.14|0
1627628660000|2021-07-30 07:04:20|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1627628670000|2021-07-30 07:04:30|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1627628680000|2021-07-30 07:04:40|508.41|505.61|508.41|505.61|508.41|505.61|508.23|505.43|0
1627628690000|2021-07-30 07:04:50|508.23|505.43|508.77|505.97|508.77|505.97|508.23|505.43|0
1627628700000|2021-07-30 07:05:00|508.67|505.87|508.57|506.17|508.67|506.17|508.39|505.87|0
1627628710000|2021-07-30 07:05:10|508.92|506.52|508.74|506.34|508.92|506.52|508.74|506.34|0
1627628720000|2021-07-30 07:05:20|508.21|505.81|508.47|506.07|508.47|506.07|508.21|505.81|0
1627628730000|2021-07-30 07:05:30|508.57|506.17|508.65|506.25|508.65|506.25|508.57|506.17|0
1627628740000|2021-07-30 07:05:40|508.92|506.52|509.1|506.7|509.1|506.7|508.92|506.52|0
1627628750000|2021-07-30 07:05:50|509.28|506.88|509.46|507.06|509.46|507.06|509.28|506.88|0
1627628760000|2021-07-30 07:06:00|509.64|507.24|509.46|507.06|509.64|507.24|509.1|506.7|0
1627628770000|2021-07-30 07:06:10|509.28|506.88|509.64|507.24|509.64|507.24|509.28|506.88|0
1627628780000|2021-07-30 07:06:20|510.46|508.06|507.42|505.02|510.46|508.06|504.08|501.68|0
1627628790000|2021-07-30 07:06:30|507.24|504.84|508.57|506.17|508.74|506.34|507.24|504.84|0
1627628800000|2021-07-30 07:06:40|509.74|507.34|509.74|507.34|509.92|507.52|509.74|507.34|0
1627628810000|2021-07-30 07:06:50|509.57|507.17|509.74|507.34|509.74|507.34|509.57|507.17|0
1627628820000|2021-07-30 07:07:00|509.57|507.17|509.74|507.34|509.74|507.34|509.57|507.17|0
1627628830000|2021-07-30 07:07:10|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1627628840000|2021-07-30 07:07:20|509.57|507.17|509.21|506.81|509.57|507.17|509.21|506.81|0
1627628850000|2021-07-30 07:07:30|509.12|506.72|509.21|506.81|509.21|506.81|509.12|506.72|0
1627628860000|2021-07-30 07:07:40|509.03|506.63|509.03|506.63|509.03|506.63|508.67|506.27|0
1627628870000|2021-07-30 07:07:50|508.76|506.36|509.03|506.63|509.03|506.63|508.67|506.27|0
1627628880000|2021-07-30 07:08:00|508.67|506.27|509.03|506.63|509.03|506.63|508.67|506.27|0
1627628890000|2021-07-30 07:08:10|509.21|506.81|509.39|506.99|509.39|506.99|509.21|506.81|0
1627628900000|2021-07-30 07:08:20|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1627628910000|2021-07-30 07:08:30|509.39|506.99|509.57|507.17|509.65|507.25|509.39|506.99|0
1627628920000|2021-07-30 07:08:40|509.92|507.52|510.36|507.96|510.46|508.06|509.92|507.52|0
1627628930000|2021-07-30 07:08:50|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1627628940000|2021-07-30 07:09:00|510.46|508.06|510.46|508.06|510.46|508.06|510.28|507.88|0
1627628950000|2021-07-30 07:09:10|510.28|507.88|510.28|507.88|510.46|508.06|509.92|507.52|0
1627628960000|2021-07-30 07:09:20|510.1|507.7|510.1|507.7|510.36|507.96|510.1|507.7|0
1627628970000|2021-07-30 07:09:30|509.92|507.52|509.74|507.34|509.92|507.52|509.74|507.34|0
1627628980000|2021-07-30 07:09:40|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1627628990000|2021-07-30 07:09:50|509.92|507.52|510.28|507.88|510.28|507.88|509.92|507.52|0
1627629000000|2021-07-30 07:10:00|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1627629010000|2021-07-30 07:10:10|510.1|507.7|510.54|508.14|510.54|508.14|510.1|507.7|0
1627629020000|2021-07-30 07:10:20|510.46|508.06|510.36|507.96|510.46|508.06|510.28|507.88|0
1627629030000|2021-07-30 07:10:30|510.1|507.7|510.28|507.88|510.28|507.88|510.1|507.7|0
1627629040000|2021-07-30 07:10:40|510.1|507.7|510.46|508.06|510.46|508.06|510.1|507.7|0
1627629050000|2021-07-30 07:10:50|510.28|507.88|510.1|507.7|510.28|507.88|510.1|507.7|0
1627629060000|2021-07-30 07:11:00|510.01|507.61|510.1|507.7|510.1|507.7|510.01|507.61|0
1627629070000|2021-07-30 07:11:10|510.28|507.88|510.28|507.88|510.28|507.88|510.28|507.88|0
1627629080000|2021-07-30 07:11:20|510.1|507.7|509.92|507.52|510.28|507.88|509.92|507.52|0
1627629090000|2021-07-30 07:11:30|509.56|507.16|509.56|507.16|509.56|507.16|509.39|506.99|0
1627629100000|2021-07-30 07:11:40|509.47|507.07|509.39|506.99|509.47|507.07|509.39|506.99|0
1627629110000|2021-07-30 07:11:50|509.29|506.89|509.03|506.63|509.29|506.89|509.03|506.63|0
1627629120000|2021-07-30 07:12:00|509.21|506.81|509.21|506.81|509.21|506.81|509.21|506.81|0
1627629130000|2021-07-30 07:12:10|509.11|506.71|509.21|506.81|509.21|506.81|509.03|506.63|0
1627629140000|2021-07-30 07:12:20|509.11|506.71|509.39|506.99|509.39|506.99|509.11|506.71|0
1627629150000|2021-07-30 07:12:30|509.21|506.81|508.94|506.54|509.21|506.81|508.94|506.54|0
1627629160000|2021-07-30 07:12:40|508.85|506.45|509.21|506.81|509.21|506.81|508.85|506.45|0
1627629170000|2021-07-30 07:12:50|509.38|506.98|509.47|507.07|509.47|507.07|509.38|506.98|0
1627629180000|2021-07-30 07:13:00|509.56|507.16|509.21|506.81|509.56|507.16|509.21|506.81|0
1627629190000|2021-07-30 07:13:10|509.47|507.07|509.56|507.16|509.56|507.16|509.47|507.07|0
1627629200000|2021-07-30 07:13:20|509.65|507.25|509.56|507.16|509.74|507.34|509.56|507.16|0
1627629210000|2021-07-30 07:13:30|509.74|507.34|509.56|507.16|509.74|507.34|509.56|507.16|0
1627629220000|2021-07-30 07:13:40|509.38|506.98|509.38|506.98|509.38|506.98|509.38|506.98|0
1627629230000|2021-07-30 07:13:50|509.56|507.16|509.38|506.98|509.56|507.16|509.38|506.98|0
1627629240000|2021-07-30 07:14:00|509.03|506.63|509.21|506.81|509.21|506.81|509.03|506.63|0
1627629250000|2021-07-30 07:14:10|509.03|506.63|509.03|506.63|509.21|506.81|509.03|506.63|0
1627629260000|2021-07-30 07:14:20|508.93|506.53|508.85|506.45|509.03|506.63|508.85|506.45|0
1627629270000|2021-07-30 07:14:30|509.03|506.63|509.03|506.63|509.03|506.63|508.85|506.45|0
1627629280000|2021-07-30 07:14:40|509.21|506.81|509.03|506.63|509.21|506.81|509.03|506.63|0
1627629290000|2021-07-30 07:14:50|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1627629300000|2021-07-30 07:15:00|509.03|506.63|508.93|506.53|509.03|506.63|508.85|506.45|0
1627629310000|2021-07-30 07:15:10|509.03|506.63|508.85|506.45|509.03|506.63|508.85|506.45|0
1627629320000|2021-07-30 07:15:20|508.67|506.27|509.03|506.63|509.03|506.63|508.67|506.27|0
1627629330000|2021-07-30 07:15:30|508.85|506.45|508.67|506.27|508.85|506.45|508.67|506.27|0
1627629340000|2021-07-30 07:15:40|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1627629350000|2021-07-30 07:15:50|508.67|506.27|508.85|506.45|508.85|506.45|508.67|506.27|0
1627629360000|2021-07-30 07:16:00|508.67|506.27|508.85|506.45|508.85|506.45|508.67|506.27|0
1627629370000|2021-07-30 07:16:10|508.67|506.27|508.67|506.27|508.85|506.45|508.67|506.27|0
1627629380000|2021-07-30 07:16:20|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1627629390000|2021-07-30 07:16:30|509.03|506.63|509.21|506.81|509.38|506.98|509.03|506.63|0
1627629410000|2021-07-30 07:16:50|509.38|506.98|509.56|507.16|509.56|507.16|509.38|506.98|0
1627629430000|2021-07-30 07:17:10|509.74|507.34|510.1|507.7|510.1|507.7|509.74|507.34|0
1627629440000|2021-07-30 07:17:20|509.92|507.52|510.28|507.88|510.28|507.88|509.92|507.52|0
1627629450000|2021-07-30 07:17:30|510.45|508.05|510.54|508.14|510.63|508.23|510.45|508.05|0
1627629460000|2021-07-30 07:17:40|510.81|508.41|511.17|508.77|511.17|508.77|510.81|508.41|0
1627629470000|2021-07-30 07:17:50|511.35|508.95|511.35|508.95|511.35|508.95|511.35|508.95|0
1627629480000|2021-07-30 07:18:00|511.17|508.77|511.17|508.77|511.35|508.95|511.17|508.77|0
1627629490000|2021-07-30 07:18:10|511.25|508.85|511.53|509.13|511.53|509.13|511.25|508.85|0
1627629500000|2021-07-30 07:18:20|511.7|509.3|511.97|509.57|511.97|509.57|511.7|509.3|0
1627629510000|2021-07-30 07:18:30|512.06|509.66|512.06|509.66|512.24|509.84|512.06|509.66|0
1627629520000|2021-07-30 07:18:40|512.24|509.84|512.42|510.02|512.6|510.2|512.15|509.75|0
1627629530000|2021-07-30 07:18:50|512.33|509.93|512.78|510.38|512.78|510.38|512.33|509.93|0
1627629540000|2021-07-30 07:19:00|512.6|510.2|512.78|510.38|512.78|510.38|512.6|510.2|0
1627629550000|2021-07-30 07:19:10|513.31|510.91|513.49|511.09|513.49|511.09|513.31|510.91|0
1627629560000|2021-07-30 07:19:20|513.31|510.91|513.31|510.91|513.31|510.91|513.04|510.64|0
1627629570000|2021-07-30 07:19:30|513.13|510.73|513.13|510.73|513.31|510.91|513.13|510.73|0
1627629580000|2021-07-30 07:19:40|512.96|510.56|512.96|510.56|513.04|510.64|512.96|510.56|0
1627629590000|2021-07-30 07:19:50|512.86|510.46|512.78|510.38|512.96|510.56|512.78|510.38|0
1627629600000|2021-07-30 07:20:00|512.96|510.56|512.86|510.46|512.96|510.56|512.78|510.38|0
1627629610000|2021-07-30 07:20:10|512.6|510.2|512.96|510.56|512.96|510.56|512.6|510.2|0
1627629620000|2021-07-30 07:20:20|512.78|510.38|512.78|510.38|512.78|510.38|512.78|510.38|0
1627629630000|2021-07-30 07:20:30|512.96|510.56|512.96|510.56|512.96|510.56|512.96|510.56|0
1627629640000|2021-07-30 07:20:40|512.86|510.46|512.78|510.38|512.96|510.56|512.78|510.38|0
1627629650000|2021-07-30 07:20:50|512.6|510.2|512.6|510.2|512.78|510.38|512.6|510.2|0
1627629660000|2021-07-30 07:21:00|512.78|510.38|512.78|510.38|512.96|510.56|512.78|510.38|0
1627629670000|2021-07-30 07:21:10|512.95|510.55|512.95|510.55|513.13|510.73|512.95|510.55|0
1627629680000|2021-07-30 07:21:20|512.78|510.38|512.6|510.2|512.78|510.38|512.6|510.2|0
1627629690000|2021-07-30 07:21:30|512.42|510.02|512.24|509.84|512.42|510.02|512.24|509.84|0
1627629700000|2021-07-30 07:21:40|512.33|509.93|512.42|510.02|512.5|510.1|512.33|509.93|0
1627629710000|2021-07-30 07:21:50|512.5|510.1|512.6|510.2|512.78|510.38|512.5|510.1|0
1627629720000|2021-07-30 07:22:00|512.78|510.38|512.6|510.2|512.78|510.38|512.6|510.2|0
1627629730000|2021-07-30 07:22:10|512.42|510.02|512.06|509.66|512.42|510.02|512.06|509.66|0
1627629740000|2021-07-30 07:22:20|512.15|509.75|511.88|509.48|512.15|509.75|511.88|509.48|0
1627629750000|2021-07-30 07:22:30|511.7|509.3|511.7|509.3|511.88|509.48|511.7|509.3|0
1627629760000|2021-07-30 07:22:40|511.61|509.21|511.34|508.94|511.61|509.21|511.34|508.94|0
1627629770000|2021-07-30 07:22:50|511.17|508.77|511.17|508.77|511.34|508.94|511.17|508.77|0
1627629780000|2021-07-30 07:23:00|511.52|509.12|511.34|508.94|511.52|509.12|511.34|508.94|0
1627629790000|2021-07-30 07:23:10|511.43|509.03|511.43|509.03|511.43|509.03|511.34|508.94|0
1627629800000|2021-07-30 07:23:20|511.17|508.77|510.99|508.59|511.17|508.77|510.99|508.59|0
1627629810000|2021-07-30 07:23:30|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1627629820000|2021-07-30 07:23:40|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1627629830000|2021-07-30 07:23:50|511.07|508.67|511.52|509.12|511.52|509.12|511.07|508.67|0
1627629840000|2021-07-30 07:24:00|511.61|509.21|511.17|508.77|511.7|509.3|511.17|508.77|0
1627629850000|2021-07-30 07:24:10|511.34|508.94|511.52|509.12|511.52|509.12|511.17|508.77|0
1627629860000|2021-07-30 07:24:20|511.7|509.3|511.88|509.48|511.88|509.48|511.7|509.3|0
1627629870000|2021-07-30 07:24:30|511.7|509.3|511.7|509.3|511.88|509.48|511.7|509.3|0
1627629880000|2021-07-30 07:24:40|511.88|509.48|511.88|509.48|511.88|509.48|511.88|509.48|0
1627629890000|2021-07-30 07:24:50|511.79|509.39|512.24|509.84|512.24|509.84|511.79|509.39|0
1627629900000|2021-07-30 07:25:00|512.42|510.02|512.06|509.66|512.42|510.02|511.88|509.48|0
1627629910000|2021-07-30 07:25:10|511.88|509.48|511.43|509.03|511.88|509.48|511.43|509.03|0
1627629920000|2021-07-30 07:25:20|511.52|509.12|511.34|508.94|511.52|509.12|511.17|508.77|0
1627629930000|2021-07-30 07:25:30|511.88|509.48|511.88|509.48|511.88|509.48|511.7|509.3|0
1627629940000|2021-07-30 07:25:40|511.7|509.3|511.7|509.3|511.7|509.3|511.7|509.3|0
1627629950000|2021-07-30 07:25:50|511.88|509.48|512.24|509.84|512.24|509.84|511.88|509.48|0
1627629960000|2021-07-30 07:26:00|512.06|509.66|512.06|509.66|512.06|509.66|512.06|509.66|0
1627629970000|2021-07-30 07:26:10|511.88|509.48|512.14|509.74|512.14|509.74|511.88|509.48|0
1627629980000|2021-07-30 07:26:20|512.06|509.66|512.06|509.66|512.24|509.84|512.06|509.66|0
1627629990000|2021-07-30 07:26:30|512.24|509.84|512.24|509.84|512.24|509.84|512.24|509.84|0
1627630000000|2021-07-30 07:26:40|512.06|509.66|512.06|509.66|512.06|509.66|511.88|509.48|0
1627630010000|2021-07-30 07:26:50|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1627630020000|2021-07-30 07:27:00|512.06|509.66|511.88|509.48|512.06|509.66|511.7|509.3|0
1627630030000|2021-07-30 07:27:10|512.06|509.66|511.88|509.48|512.06|509.66|511.88|509.48|0
1627630040000|2021-07-30 07:27:20|512.06|509.66|512.06|509.66|512.06|509.66|511.88|509.48|0
1627630050000|2021-07-30 07:27:30|511.88|509.48|511.88|509.48|512.06|509.66|511.88|509.48|0
1627630060000|2021-07-30 07:27:40|511.7|509.3|511.61|509.21|511.79|509.39|511.61|509.21|0
1627630070000|2021-07-30 07:27:50|511.7|509.3|511.88|509.48|511.88|509.48|511.52|509.12|0
1627630080000|2021-07-30 07:28:00|511.7|509.3|511.52|509.12|511.7|509.3|511.52|509.12|0
1627630090000|2021-07-30 07:28:10|511.61|509.21|511.7|509.3|511.7|509.3|511.61|509.21|0
1627630100000|2021-07-30 07:28:20|511.79|509.39|511.88|509.48|511.88|509.48|511.7|509.3|0
1627630110000|2021-07-30 07:28:30|511.79|509.39|511.79|509.39|511.79|509.39|511.52|509.12|0
1627630120000|2021-07-30 07:28:40|511.7|509.3|511.7|509.3|511.7|509.3|511.7|509.3|0
1627630130000|2021-07-30 07:28:50|511.52|509.12|511.34|508.94|511.52|509.12|511.34|508.94|0
1627630140000|2021-07-30 07:29:00|511.25|508.85|511.34|508.94|511.34|508.94|511.16|508.76|0
1627630150000|2021-07-30 07:29:10|511.52|509.12|511.52|509.12|511.52|509.12|511.52|509.12|0
1627630160000|2021-07-30 07:29:20|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1627630170000|2021-07-30 07:29:30|511.25|508.85|511.34|508.94|511.34|508.94|511.25|508.85|0
1627630180000|2021-07-30 07:29:40|511.52|509.12|511.16|508.76|511.52|509.12|511.16|508.76|0
1627630190000|2021-07-30 07:29:50|510.63|508.23|510.63|508.23|510.63|508.23|510.63|508.23|0
1627630200000|2021-07-30 07:30:00|510.45|508.05|510.27|507.87|510.45|508.05|510.27|507.87|0
1627630210000|2021-07-30 07:30:10|510.09|507.69|510.27|507.87|510.27|507.87|510.09|507.69|0
1627630220000|2021-07-30 07:30:20|510.81|508.41|510.81|508.41|510.81|508.41|510.45|508.05|0
1627630230000|2021-07-30 07:30:30|510.63|508.23|510.09|507.69|510.63|508.23|510.09|507.69|0
1627630240000|2021-07-30 07:30:40|509.91|507.51|509.73|507.33|509.91|507.51|509.73|507.33|0
1627630250000|2021-07-30 07:30:50|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1627630260000|2021-07-30 07:31:00|510.27|507.87|510.18|507.78|510.27|507.87|510.18|507.78|0
1627630270000|2021-07-30 07:31:10|510.09|507.69|510.27|507.87|510.27|507.87|509.91|507.51|0
1627630280000|2021-07-30 07:31:20|510.09|507.69|510.09|507.69|510.09|507.69|509.91|507.51|0
1627630290000|2021-07-30 07:31:30|510.27|507.87|510.09|507.69|510.27|507.87|510.09|507.69|0
1627630300000|2021-07-30 07:31:40|509.91|507.51|509.91|507.51|510|507.6|509.91|507.51|0
1627630310000|2021-07-30 07:31:50|510.09|507.69|510.09|507.69|510.09|507.69|509.91|507.51|0
1627630330000|2021-07-30 07:32:10|509.73|507.33|510.09|507.69|510.09|507.69|509.73|507.33|0
1627630340000|2021-07-30 07:32:20|510.18|507.78|510.18|507.78|510.27|507.87|510.09|507.69|0
1627630350000|2021-07-30 07:32:30|510.27|507.87|510.09|507.69|510.36|507.96|510.09|507.69|0
1627630360000|2021-07-30 07:32:40|510.27|507.87|510.71|508.31|510.71|508.31|510.27|507.87|0
1627630370000|2021-07-30 07:32:50|510.81|508.41|510.98|508.58|511.16|508.76|510.81|508.41|0
1627630380000|2021-07-30 07:33:00|511.07|508.67|511.16|508.76|511.16|508.76|511.07|508.67|0
1627630390000|2021-07-30 07:33:10|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1627630400000|2021-07-30 07:33:20|510.8|508.4|510.89|508.49|510.98|508.58|510.8|508.4|0
1627630410000|2021-07-30 07:33:30|510.98|508.58|510.98|508.58|510.98|508.58|510.89|508.49|0
1627630420000|2021-07-30 07:33:40|511.16|508.76|511.34|508.94|511.34|508.94|510.98|508.58|0
1627630430000|2021-07-30 07:33:50|511.43|509.03|511.34|508.94|511.52|509.12|511.34|508.94|0
1627630440000|2021-07-30 07:34:00|511.52|509.12|511.52|509.12|511.7|509.3|511.52|509.12|0
1627630450000|2021-07-30 07:34:10|511.34|508.94|510.98|508.58|511.34|508.94|510.98|508.58|0
1627630460000|2021-07-30 07:34:20|510.89|508.49|510.71|508.31|510.89|508.49|510.63|508.23|0
1627630470000|2021-07-30 07:34:30|510.63|508.23|510.8|508.4|510.8|508.4|510.63|508.23|0
1627630480000|2021-07-30 07:34:40|511.34|508.94|511.34|508.94|511.34|508.94|511.34|508.94|0
1627630490000|2021-07-30 07:34:50|511.52|509.12|511.16|508.76|511.7|509.3|511.16|508.76|0
1627630500000|2021-07-30 07:35:00|511.25|508.85|511.52|509.12|511.52|509.12|511.25|508.85|0
1627630510000|2021-07-30 07:35:10|511.7|509.3|511.34|508.94|511.7|509.3|511.34|508.94|0
1627630520000|2021-07-30 07:35:20|511.16|508.76|511.34|508.94|511.34|508.94|511.16|508.76|0
1627630530000|2021-07-30 07:35:30|511.52|509.12|511.34|508.94|511.52|509.12|511.34|508.94|0
1627630540000|2021-07-30 07:35:40|511.16|508.76|511.16|508.76|511.25|508.85|511.16|508.76|0
1627630550000|2021-07-30 07:35:50|510.98|508.58|511.07|508.67|511.07|508.67|510.98|508.58|0
1627630560000|2021-07-30 07:36:00|510.98|508.58|510.8|508.4|510.98|508.58|510.8|508.4|0
1627630570000|2021-07-30 07:36:10|510.98|508.58|510.89|508.49|510.98|508.58|510.8|508.4|0
1627630580000|2021-07-30 07:36:20|510.98|508.58|511.16|508.76|511.16|508.76|510.98|508.58|0
1627630590000|2021-07-30 07:36:30|511.34|508.94|511.34|508.94|511.34|508.94|511.16|508.76|0
1627630600000|2021-07-30 07:36:40|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1627630610000|2021-07-30 07:36:50|510.71|508.31|510.62|508.22|510.71|508.31|510.62|508.22|0
1627630620000|2021-07-30 07:37:00|510.8|508.4|510.62|508.22|510.8|508.4|510.62|508.22|0
1627630630000|2021-07-30 07:37:10|510.45|508.05|510.45|508.05|510.45|508.05|510.45|508.05|0
1627630640000|2021-07-30 07:37:20|510.35|507.95|510.09|507.69|510.35|507.95|510.09|507.69|0
1627630660000|2021-07-30 07:37:40|510.27|507.87|510.09|507.69|510.27|507.87|510.09|507.69|0
1627630670000|2021-07-30 07:37:50|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1627630680000|2021-07-30 07:38:00|510|507.6|509.91|507.51|510.09|507.69|509.91|507.51|0
1627630690000|2021-07-30 07:38:10|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627630700000|2021-07-30 07:38:20|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1627630710000|2021-07-30 07:38:30|510|507.6|509.55|507.15|510|507.6|509.55|507.15|0
1627630720000|2021-07-30 07:38:40|509.37|506.97|509.55|507.15|509.55|507.15|509.37|506.97|0
1627630730000|2021-07-30 07:38:50|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627630740000|2021-07-30 07:39:00|510.27|507.87|510.45|508.05|510.45|508.05|510.27|507.87|0
1627630750000|2021-07-30 07:39:10|510.62|508.22|510.8|508.4|510.8|508.4|510.62|508.22|0
1627630760000|2021-07-30 07:39:20|510.98|508.58|511.16|508.76|511.16|508.76|510.98|508.58|0
1627630770000|2021-07-30 07:39:30|510.98|508.58|511.34|508.94|511.34|508.94|510.98|508.58|0
1627630780000|2021-07-30 07:39:40|511.16|508.76|511.16|508.76|511.16|508.76|511.16|508.76|0
1627630790000|2021-07-30 07:39:50|510.98|508.58|510.98|508.58|511.07|508.67|510.98|508.58|0
1627630800000|2021-07-30 07:40:00|511.07|508.67|510.98|508.58|511.25|508.85|510.98|508.58|0
1627630810000|2021-07-30 07:40:10|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1627630820000|2021-07-30 07:40:20|510.71|508.31|510.62|508.22|510.8|508.4|510.62|508.22|0
1627630830000|2021-07-30 07:40:30|510.8|508.4|510.71|508.31|510.8|508.4|510.71|508.31|0
1627630840000|2021-07-30 07:40:40|510.62|508.22|510.27|507.87|510.62|508.22|510.27|507.87|0
1627630850000|2021-07-30 07:40:50|510.17|507.77|510.27|507.87|510.27|507.87|510.17|507.77|0
1627630860000|2021-07-30 07:41:00|510.44|508.04|510.35|507.95|510.44|508.04|510.35|507.95|0
1627630870000|2021-07-30 07:41:10|510.44|508.04|510.44|508.04|510.44|508.04|510.27|507.87|0
1627630880000|2021-07-30 07:41:20|510.27|507.87|510.27|507.87|510.35|507.95|510.27|507.87|0
1627630890000|2021-07-30 07:41:30|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627630910000|2021-07-30 07:41:50|510.17|507.77|510.27|507.87|510.27|507.87|510.09|507.69|0
1627630920000|2021-07-30 07:42:00|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627630930000|2021-07-30 07:42:10|510.17|507.77|510.09|507.69|510.17|507.77|510.09|507.69|0
1627630940000|2021-07-30 07:42:20|509.99|507.59|509.91|507.51|510.09|507.69|509.91|507.51|0
1627630950000|2021-07-30 07:42:30|510.09|507.69|510.09|507.69|510.09|507.69|509.91|507.51|0
1627630960000|2021-07-30 07:42:40|510.27|507.87|510.17|507.77|510.27|507.87|510.17|507.77|0
1627630970000|2021-07-30 07:42:50|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627630980000|2021-07-30 07:43:00|509.91|507.51|510.09|507.69|510.27|507.87|509.91|507.51|0
1627630990000|2021-07-30 07:43:10|510.17|507.77|510.17|507.77|510.17|507.77|510.17|507.77|0
1627631000000|2021-07-30 07:43:20|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1627631020000|2021-07-30 07:43:40|509.91|507.51|509.73|507.33|509.91|507.51|509.73|507.33|0
1627631030000|2021-07-30 07:43:50|509.64|507.24|509.64|507.24|509.64|507.24|509.64|507.24|0
1627631040000|2021-07-30 07:44:00|509.73|507.33|509.91|507.51|509.91|507.51|509.73|507.33|0
1627631050000|2021-07-30 07:44:10|510.09|507.69|509.91|507.51|510.09|507.69|509.91|507.51|0
1627631080000|2021-07-30 07:44:40|509.81|507.41|509.81|507.41|509.81|507.41|509.81|507.41|0
1627631090000|2021-07-30 07:44:50|509.55|507.15|509.55|507.15|509.73|507.33|509.55|507.15|0
1627631100000|2021-07-30 07:45:00|509.46|507.06|509.37|506.97|509.55|507.15|509.37|506.97|0
1627631110000|2021-07-30 07:45:10|509.19|506.79|509.19|506.79|509.19|506.79|509.19|506.79|0
1627631120000|2021-07-30 07:45:20|509.02|506.62|509.02|506.62|509.02|506.62|509.02|506.62|0
1627631130000|2021-07-30 07:45:30|508.84|506.44|508.84|506.44|508.84|506.44|508.84|506.44|0
1627631140000|2021-07-30 07:45:40|509.02|506.62|509.02|506.62|509.02|506.62|509.02|506.62|0
1627631150000|2021-07-30 07:45:50|508.84|506.44|508.84|506.44|508.84|506.44|508.84|506.44|0
1627631160000|2021-07-30 07:46:00|508.66|506.26|509.01|506.61|509.01|506.61|508.66|506.26|0
1627631170000|2021-07-30 07:46:10|508.84|506.44|509.01|506.61|509.01|506.61|508.84|506.44|0
1627631180000|2021-07-30 07:46:20|509.19|506.79|509.19|506.79|509.19|506.79|509.19|506.79|0
1627631190000|2021-07-30 07:46:30|509.37|506.97|509.37|506.97|509.37|506.97|509.19|506.79|0
1627631200000|2021-07-30 07:46:40|509.19|506.79|509.37|506.97|509.37|506.97|509.19|506.79|0
1627631210000|2021-07-30 07:46:50|509.19|506.79|509.37|506.97|509.37|506.97|509.19|506.79|0
1627631220000|2021-07-30 07:47:00|509.28|506.88|509.55|507.15|509.55|507.15|509.28|506.88|0
1627631230000|2021-07-30 07:47:10|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627631240000|2021-07-30 07:47:20|509.81|507.41|509.81|507.41|509.81|507.41|509.73|507.33|0
1627631250000|2021-07-30 07:47:30|509.91|507.51|509.64|507.24|509.91|507.51|509.64|507.24|0
1627631260000|2021-07-30 07:47:40|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627631270000|2021-07-30 07:47:50|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627631290000|2021-07-30 07:48:10|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627631300000|2021-07-30 07:48:20|509.63|507.23|509.55|507.15|509.73|507.33|509.55|507.15|0
1627631310000|2021-07-30 07:48:30|509.73|507.33|509.55|507.15|509.73|507.33|509.55|507.15|0
1627631320000|2021-07-30 07:48:40|509.63|507.23|509.63|507.23|509.73|507.33|509.63|507.23|0
1627631330000|2021-07-30 07:48:50|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627631340000|2021-07-30 07:49:00|509.73|507.33|509.55|507.15|509.73|507.33|509.55|507.15|0
1627631350000|2021-07-30 07:49:10|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1627631360000|2021-07-30 07:49:20|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627631370000|2021-07-30 07:49:30|509.73|507.33|509.73|507.33|509.73|507.33|509.63|507.23|0
1627631380000|2021-07-30 07:49:40|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627631390000|2021-07-30 07:49:50|509.73|507.33|509.55|507.15|509.73|507.33|509.55|507.15|0
1627631400000|2021-07-30 07:50:00|509.73|507.33|509.73|507.33|509.91|507.51|509.73|507.33|0
1627631420000|2021-07-30 07:50:20|509.55|507.15|509.55|507.15|509.55|507.15|509.55|507.15|0
1627631440000|2021-07-30 07:50:40|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1627631450000|2021-07-30 07:50:50|509.37|506.97|509.55|507.15|509.55|507.15|509.37|506.97|0
1627631460000|2021-07-30 07:51:00|509.73|507.33|509.73|507.33|509.73|507.33|509.73|507.33|0
1627631470000|2021-07-30 07:51:10|509.9|507.5|510.08|507.68|510.08|507.68|509.9|507.5|0
1627631490000|2021-07-30 07:51:30|510.26|507.86|510.26|507.86|510.26|507.86|510.26|507.86|0
1627631500000|2021-07-30 07:51:40|510.08|507.68|510.08|507.68|510.08|507.68|510.08|507.68|0
1627631510000|2021-07-30 07:51:50|510.17|507.77|510.44|508.04|510.44|508.04|510.17|507.77|0
1627631520000|2021-07-30 07:52:00|510.62|508.22|510.62|508.22|510.62|508.22|510.62|508.22|0
1627631530000|2021-07-30 07:52:10|510.8|508.4|510.98|508.58|510.98|508.58|510.8|508.4|0
1627631540000|2021-07-30 07:52:20|510.8|508.4|510.8|508.4|510.98|508.58|510.8|508.4|0
1627631550000|2021-07-30 07:52:30|510.7|508.3|510.62|508.22|510.7|508.3|510.62|508.22|0
1627631560000|2021-07-30 07:52:40|510.44|508.04|510.26|507.86|510.44|508.04|510.26|507.86|0
1627631570000|2021-07-30 07:52:50|510.44|508.04|510.35|507.95|510.44|508.04|510.35|507.95|0
1627631580000|2021-07-30 07:53:00|510.08|507.68|510.08|507.68|510.08|507.68|510.08|507.68|0
1627631590000|2021-07-30 07:53:10|510.26|507.86|510.44|508.04|510.44|508.04|510.26|507.86|0
1627631600000|2021-07-30 07:53:20|510.62|508.22|510.8|508.4|510.8|508.4|510.62|508.22|0
1627631610000|2021-07-30 07:53:30|510.98|508.58|510.98|508.58|511.15|508.75|510.98|508.58|0
1627631620000|2021-07-30 07:53:40|510.8|508.4|510.8|508.4|510.8|508.4|510.62|508.22|0
1627631630000|2021-07-30 07:53:50|510.7|508.3|510.88|508.48|510.88|508.48|510.7|508.3|0
1627631640000|2021-07-30 07:54:00|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1627631650000|2021-07-30 07:54:10|511.15|508.75|511.33|508.93|511.51|509.11|511.15|508.75|0
1627631660000|2021-07-30 07:54:20|511.24|508.84|511.51|509.11|511.51|509.11|511.24|508.84|0
1627631680000|2021-07-30 07:54:40|511.33|508.93|511.51|509.11|511.69|509.29|511.33|508.93|0
1627631690000|2021-07-30 07:54:50|511.69|509.29|512.05|509.65|512.05|509.65|511.69|509.29|0
1627631700000|2021-07-30 07:55:00|511.78|509.38|511.87|509.47|511.87|509.47|511.78|509.38|0
1627631710000|2021-07-30 07:55:10|511.69|509.29|511.95|509.55|511.95|509.55|511.69|509.29|0
1627631720000|2021-07-30 07:55:20|512.05|509.65|512.05|509.65|512.05|509.65|511.95|509.55|0
1627631730000|2021-07-30 07:55:30|512.23|509.83|512.31|509.91|512.31|509.91|512.23|509.83|0
1627631740000|2021-07-30 07:55:40|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1627631750000|2021-07-30 07:55:50|512.4|510|512.05|509.65|512.4|510|512.05|509.65|0
1627631760000|2021-07-30 07:56:00|512.23|509.83|512.05|509.65|512.23|509.83|511.87|509.47|0
1627631770000|2021-07-30 07:56:10|511.95|509.55|512.05|509.65|512.05|509.65|511.95|509.55|0
1627631780000|2021-07-30 07:56:20|512.13|509.73|512.05|509.65|512.23|509.83|512.05|509.65|0
1627631790000|2021-07-30 07:56:30|512.23|509.83|512.4|510|512.4|510|512.23|509.83|0
1627631800000|2021-07-30 07:56:40|512.31|509.91|512.23|509.83|512.31|509.91|512.23|509.83|0
1627631830000|2021-07-30 07:57:10|512.05|509.65|512.05|509.65|512.23|509.83|512.05|509.65|0
1627631840000|2021-07-30 07:57:20|511.95|509.55|512.05|509.65|512.05|509.65|511.95|509.55|0
1627631850000|2021-07-30 07:57:30|511.95|509.55|511.87|509.47|511.95|509.55|511.87|509.47|0
1627631860000|2021-07-30 07:57:40|512.05|509.65|512.05|509.65|512.05|509.65|512.05|509.65|0
1627631870000|2021-07-30 07:57:50|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1627631880000|2021-07-30 07:58:00|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1627631890000|2021-07-30 07:58:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1627631900000|2021-07-30 07:58:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1627631910000|2021-07-30 07:58:30|512.31|509.91|512.4|510|512.4|510|512.22|509.82|0
1627631920000|2021-07-30 07:58:40|512.58|510.18|512.4|510|512.58|510.18|512.4|510|0
1627631930000|2021-07-30 07:58:50|512.22|509.82|512.4|510|512.4|510|512.22|509.82|0
1627631940000|2021-07-30 07:59:00|512.13|509.73|512.31|509.91|512.31|509.91|512.13|509.73|0
1627631950000|2021-07-30 07:59:10|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1627631960000|2021-07-30 07:59:20|512.4|510|512.4|510|512.4|510|512.22|509.82|0
1627631970000|2021-07-30 07:59:30|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1627631980000|2021-07-30 07:59:40|512.05|509.65|512.22|509.82|512.22|509.82|512.05|509.65|0
1627631990000|2021-07-30 07:59:50|512.4|510|512.22|509.82|512.4|510|512.22|509.82|0
1627632000000|2021-07-30 08:00:00|512.05|509.65|512.05|509.65|512.05|509.65|512.05|509.65|0
1627632010000|2021-07-30 08:00:10|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1627632020000|2021-07-30 08:00:20|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1627632040000|2021-07-30 08:00:40|511.51|509.11|511.51|509.11|511.69|509.29|511.51|509.11|0
1627632050000|2021-07-30 08:00:50|511.69|509.29|511.69|509.29|511.69|509.29|511.51|509.11|0
1627632060000|2021-07-30 08:01:00|511.87|509.47|511.51|509.11|511.87|509.47|511.51|509.11|0
1627632070000|2021-07-30 08:01:10|511.42|509.02|511.51|509.11|511.51|509.11|511.42|509.02|0
1627632080000|2021-07-30 08:01:20|511.42|509.02|511.33|508.93|511.51|509.11|511.33|508.93|0
1627632090000|2021-07-30 08:01:30|511.15|508.75|511.15|508.75|511.24|508.84|511.15|508.75|0
1627632100000|2021-07-30 08:01:40|511.24|508.84|511.33|508.93|511.33|508.93|511.24|508.84|0
1627632110000|2021-07-30 08:01:50|511.51|509.11|511.33|508.93|511.51|509.11|511.33|508.93|0
1627632120000|2021-07-30 08:02:00|511.15|508.75|511.06|508.66|511.15|508.75|511.06|508.66|0
1627632130000|2021-07-30 08:02:10|510.79|508.39|510.61|508.21|510.79|508.39|510.61|508.21|0
1627632140000|2021-07-30 08:02:20|510.44|508.04|510.61|508.21|510.61|508.21|510.44|508.04|0
1627632150000|2021-07-30 08:02:30|510.79|508.39|510.61|508.21|510.79|508.39|510.61|508.21|0
1627632170000|2021-07-30 08:02:50|510.79|508.39|510.79|508.39|510.79|508.39|510.7|508.3|0
1627632190000|2021-07-30 08:03:10|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1627632200000|2021-07-30 08:03:20|511.15|508.75|511.15|508.75|511.15|508.75|511.15|508.75|0
1627632210000|2021-07-30 08:03:30|511.33|508.93|511.33|508.93|511.33|508.93|511.33|508.93|0
1627632220000|2021-07-30 08:03:40|511.51|509.11|511.69|509.29|511.69|509.29|511.33|508.93|0
1627632230000|2021-07-30 08:03:50|511.51|509.11|511.69|509.29|511.69|509.29|511.51|509.11|0
1627632240000|2021-07-30 08:04:00|511.51|509.11|511.86|509.46|511.86|509.46|511.51|509.11|0
1627632250000|2021-07-30 08:04:10|511.95|509.55|512.04|509.64|512.04|509.64|511.86|509.46|0
1627632260000|2021-07-30 08:04:20|512.22|509.82|512.22|509.82|512.22|509.82|512.22|509.82|0
1627632270000|2021-07-30 08:04:30|512.04|509.64|512.04|509.64|512.04|509.64|512.04|509.64|0
1627632280000|2021-07-30 08:04:40|512.22|509.82|512.04|509.64|512.22|509.82|512.04|509.64|0
1627632290000|2021-07-30 08:04:50|512.22|509.82|512.22|509.82|512.22|509.82|512.13|509.73|0
1627632310000|2021-07-30 08:05:10|512.31|509.91|512.4|510|512.4|510|512.31|509.91|0
1627632320000|2021-07-30 08:05:20|512.58|510.18|512.58|510.18|512.58|510.18|512.58|510.18|0
1627632330000|2021-07-30 08:05:30|512.76|510.36|512.58|510.18|512.76|510.36|512.58|510.18|0
1627632340000|2021-07-30 08:05:40|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1627632350000|2021-07-30 08:05:50|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1627632360000|2021-07-30 08:06:00|512.76|510.36|512.58|510.18|512.76|510.36|512.58|510.18|0
1627632370000|2021-07-30 08:06:10|512.76|510.36|513.12|510.72|513.12|510.72|512.76|510.36|0
1627632380000|2021-07-30 08:06:20|512.76|510.36|513.02|510.62|513.02|510.62|512.76|510.36|0
1627632390000|2021-07-30 08:06:30|512.94|510.54|512.94|510.54|513.02|510.62|512.94|510.54|0
1627632400000|2021-07-30 08:06:40|513.02|510.62|512.94|510.54|513.02|510.62|512.94|510.54|0
1627632410000|2021-07-30 08:06:50|513.12|510.72|513.29|510.89|513.29|510.89|513.12|510.72|0
1627632420000|2021-07-30 08:07:00|513.2|510.8|513.12|510.72|513.29|510.89|513.12|510.72|0
1627632430000|2021-07-30 08:07:10|512.76|510.36|512.66|510.26|512.76|510.36|512.66|510.26|0
1627632440000|2021-07-30 08:07:20|512.58|510.18|512.66|510.26|512.76|510.36|512.58|510.18|0
1627632450000|2021-07-30 08:07:30|512.76|510.36|512.76|510.36|512.94|510.54|512.76|510.36|0
1627632460000|2021-07-30 08:07:40|512.58|510.18|512.76|510.36|512.76|510.36|512.58|510.18|0
1627632470000|2021-07-30 08:07:50|512.94|510.54|512.76|510.36|512.94|510.54|512.76|510.36|0
1627632480000|2021-07-30 08:08:00|512.94|510.54|512.94|510.54|512.94|510.54|512.76|510.36|0
1627632490000|2021-07-30 08:08:10|513.12|510.72|513.12|510.72|513.12|510.72|513.12|510.72|0
1627632510000|2021-07-30 08:08:30|512.94|510.54|512.94|510.54|512.94|510.54|512.94|510.54|0
1627632530000|2021-07-30 08:08:50|513.29|510.89|513.29|510.89|513.47|511.07|513.29|510.89|0
1627632540000|2021-07-30 08:09:00|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1627632550000|2021-07-30 08:09:10|513.29|510.89|513.11|510.71|513.29|510.89|513.11|510.71|0
1627632560000|2021-07-30 08:09:20|513.2|510.8|513.29|510.89|513.29|510.89|513.11|510.71|0
1627632570000|2021-07-30 08:09:30|513.11|510.71|513.47|511.07|513.47|511.07|513.11|510.71|0
1627632580000|2021-07-30 08:09:40|513.65|511.25|513.65|511.25|513.65|511.25|513.65|511.25|0
1627632590000|2021-07-30 08:09:50|513.74|511.34|513.47|511.07|513.83|511.43|513.47|511.07|0
1627632600000|2021-07-30 08:10:00|513.65|511.25|513.83|511.43|514.01|511.61|513.65|511.25|0
1627632610000|2021-07-30 08:10:10|514.01|511.61|514.01|511.61|514.01|511.61|513.92|511.52|0
1627632620000|2021-07-30 08:10:20|514.37|511.97|514.37|511.97|514.37|511.97|514.37|511.97|0
1627632640000|2021-07-30 08:10:40|514.55|512.15|514.19|511.79|514.55|512.15|514.19|511.79|0
1627632650000|2021-07-30 08:10:50|514.37|511.97|514.37|511.97|514.37|511.97|514.37|511.97|0
1627632670000|2021-07-30 08:11:10|514.19|511.79|514.37|511.97|514.37|511.97|514.19|511.79|0
1627632680000|2021-07-30 08:11:20|514.55|512.15|514.55|512.15|514.55|512.15|514.45|512.05|0
1627632690000|2021-07-30 08:11:30|514.37|511.97|514.01|511.61|514.37|511.97|514.01|511.61|0
1627632700000|2021-07-30 08:11:40|513.92|511.52|514.01|511.61|514.01|511.61|513.92|511.52|0
1627632710000|2021-07-30 08:11:50|513.83|511.43|513.65|511.25|513.83|511.43|513.65|511.25|0
1627632720000|2021-07-30 08:12:00|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1627632730000|2021-07-30 08:12:10|514.09|511.69|514.19|511.79|514.19|511.79|514.01|511.61|0
1627632750000|2021-07-30 08:12:30|514.37|511.97|514.37|511.97|514.55|512.15|514.37|511.97|0
1627632770000|2021-07-30 08:12:50|514.45|512.05|514.37|511.97|514.55|512.15|514.37|511.97|0
1627632780000|2021-07-30 08:13:00|514.45|512.05|514.55|512.15|514.73|512.33|514.45|512.05|0
1627632790000|2021-07-30 08:13:10|514.37|511.97|514.9|512.5|514.9|512.5|514.37|511.97|0
1627632810000|2021-07-30 08:13:30|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1627632820000|2021-07-30 08:13:40|515.26|512.86|515.26|512.86|515.26|512.86|515.17|512.77|0
1627632830000|2021-07-30 08:13:50|515.44|513.04|515.26|512.86|515.44|513.04|515.26|512.86|0
1627632840000|2021-07-30 08:14:00|515.44|513.04|515.26|512.86|515.44|513.04|515.26|512.86|0
1627632850000|2021-07-30 08:14:10|515.17|512.77|515.26|512.86|515.26|512.86|515.17|512.77|0
1627632860000|2021-07-30 08:14:20|515.44|513.04|515.62|513.22|515.62|513.22|515.44|513.04|0
1627632880000|2021-07-30 08:14:40|515.44|513.04|515.44|513.04|515.44|513.04|515.44|513.04|0
1627632890000|2021-07-30 08:14:50|515.62|513.22|515.62|513.22|515.62|513.22|515.62|513.22|0
1627632900000|2021-07-30 08:15:00|515.8|513.4|515.62|513.22|515.8|513.4|515.62|513.22|0
1627632910000|2021-07-30 08:15:10|515.8|513.4|515.98|513.58|515.98|513.58|515.8|513.4|0
1627632920000|2021-07-30 08:15:20|516.16|513.76|515.98|513.58|516.16|513.76|515.98|513.58|0
1627632930000|2021-07-30 08:15:30|515.8|513.4|515.62|513.22|515.8|513.4|515.62|513.22|0
1627632940000|2021-07-30 08:15:40|515.53|513.13|515.8|513.4|515.8|513.4|515.53|513.13|0
1627632950000|2021-07-30 08:15:50|515.62|513.22|515.62|513.22|515.62|513.22|515.62|513.22|0
1627632960000|2021-07-30 08:16:00|515.8|513.4|515.98|513.58|515.98|513.58|515.8|513.4|0
1627632970000|2021-07-30 08:16:10|515.8|513.4|515.98|513.58|516.07|513.67|515.8|513.4|0
1627632990000|2021-07-30 08:16:30|516.16|513.76|516.34|513.94|516.34|513.94|516.16|513.76|0
1627633000000|2021-07-30 08:16:40|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1627633010000|2021-07-30 08:16:50|516.16|513.76|515.98|513.58|516.16|513.76|515.98|513.58|0
1627633020000|2021-07-30 08:17:00|516.16|513.76|516.16|513.76|516.34|513.94|516.16|513.76|0
1627633040000|2021-07-30 08:17:20|515.98|513.58|516.16|513.76|516.16|513.76|515.98|513.58|0
1627633050000|2021-07-30 08:17:30|516.34|513.94|516.16|513.76|516.34|513.94|516.16|513.76|0
1627633070000|2021-07-30 08:17:50|516.34|513.94|516.34|513.94|516.34|513.94|516.34|513.94|0
1627633090000|2021-07-30 08:18:10|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1627633100000|2021-07-30 08:18:20|515.98|513.58|515.98|513.58|516.16|513.76|515.98|513.58|0
1627633110000|2021-07-30 08:18:30|516.16|513.76|516.06|513.66|516.16|513.76|516.06|513.66|0
1627633120000|2021-07-30 08:18:40|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1627633130000|2021-07-30 08:18:50|516.34|513.94|516.16|513.76|516.34|513.94|516.16|513.76|0
1627633140000|2021-07-30 08:19:00|516.24|513.84|516.16|513.76|516.34|513.94|516.16|513.76|0
1627633150000|2021-07-30 08:19:10|516.24|513.84|516.34|513.94|516.34|513.94|516.16|513.76|0
1627633160000|2021-07-30 08:19:20|516.16|513.76|515.98|513.58|516.16|513.76|515.98|513.58|0
1627633170000|2021-07-30 08:19:30|515.8|513.4|515.98|513.58|515.98|513.58|515.8|513.4|0
1627633180000|2021-07-30 08:19:40|515.8|513.4|516.16|513.76|516.16|513.76|515.8|513.4|0
1627633190000|2021-07-30 08:19:50|515.98|513.58|516.52|514.12|516.52|514.12|515.98|513.58|0
1627633200000|2021-07-30 08:20:00|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1627633210000|2021-07-30 08:20:10|517.05|514.65|516.87|514.47|517.05|514.65|516.87|514.47|0
1627633220000|2021-07-30 08:20:20|516.7|514.3|516.7|514.3|516.7|514.3|516.52|514.12|0
1627633230000|2021-07-30 08:20:30|516.52|514.12|516.7|514.3|516.7|514.3|516.52|514.12|0
1627633240000|2021-07-30 08:20:40|516.42|514.02|516.69|514.29|516.7|514.3|516.42|514.02|0
1627633250000|2021-07-30 08:20:50|516.87|514.47|516.87|514.47|516.87|514.47|516.87|514.47|0
1627633260000|2021-07-30 08:21:00|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1627633270000|2021-07-30 08:21:10|516.87|514.47|516.87|514.47|516.96|514.56|516.87|514.47|0
1627633280000|2021-07-30 08:21:20|516.96|514.56|517.05|514.65|517.05|514.65|516.96|514.56|0
1627633290000|2021-07-30 08:21:30|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627633320000|2021-07-30 08:22:00|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1627633330000|2021-07-30 08:22:10|517.59|515.19|517.77|515.37|517.77|515.37|517.59|515.19|0
1627633340000|2021-07-30 08:22:20|517.95|515.55|518.04|515.64|518.04|515.64|517.95|515.55|0
1627633350000|2021-07-30 08:22:30|518.31|515.91|518.13|515.73|518.31|515.91|518.13|515.73|0
1627633360000|2021-07-30 08:22:40|518.31|515.91|518.67|516.27|518.67|516.27|518.31|515.91|0
1627633370000|2021-07-30 08:22:50|518.49|516.09|518.49|516.09|518.58|516.18|518.49|516.09|0
1627633380000|2021-07-30 08:23:00|518.67|516.27|518.67|516.27|518.85|516.45|518.67|516.27|0
1627633390000|2021-07-30 08:23:10|518.85|516.45|519.21|516.81|519.21|516.81|518.85|516.45|0
1627633400000|2021-07-30 08:23:20|519.03|516.63|519.21|516.81|519.21|516.81|519.03|516.63|0
1627633410000|2021-07-30 08:23:30|519.03|516.63|518.85|516.45|519.21|516.81|518.85|516.45|0
1627633420000|2021-07-30 08:23:40|519.03|516.63|518.85|516.45|519.03|516.63|518.85|516.45|0
1627633430000|2021-07-30 08:23:50|519.03|516.63|518.85|516.45|519.03|516.63|518.85|516.45|0
1627633440000|2021-07-30 08:24:00|519.21|516.81|519.12|516.72|519.21|516.81|519.03|516.63|0
1627633450000|2021-07-30 08:24:10|519.03|516.63|519.21|516.81|519.21|516.81|519.03|516.63|0
1627633460000|2021-07-30 08:24:20|519.03|516.63|519.03|516.63|519.03|516.63|519.03|516.63|0
1627633470000|2021-07-30 08:24:30|519.21|516.81|518.67|516.27|519.21|516.81|518.67|516.27|0
1627633490000|2021-07-30 08:24:50|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1627633500000|2021-07-30 08:25:00|518.85|516.45|518.49|516.09|518.85|516.45|518.49|516.09|0
1627633510000|2021-07-30 08:25:10|518.67|516.27|518.49|516.09|518.67|516.27|518.49|516.09|0
1627633520000|2021-07-30 08:25:20|518.31|515.91|517.95|515.55|518.49|516.09|517.95|515.55|0
1627633530000|2021-07-30 08:25:30|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1627633540000|2021-07-30 08:25:40|517.59|515.19|517.59|515.19|517.59|515.19|517.41|515.01|0
1627633550000|2021-07-30 08:25:50|517.77|515.37|517.59|515.19|517.77|515.37|517.59|515.19|0
1627633560000|2021-07-30 08:26:00|517.77|515.37|517.41|515.01|517.77|515.37|517.41|515.01|0
1627633570000|2021-07-30 08:26:10|517.59|515.19|517.59|515.19|517.59|515.19|517.41|515.01|0
1627633580000|2021-07-30 08:26:20|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1627633590000|2021-07-30 08:26:30|517.32|514.92|517.41|515.01|517.41|515.01|517.32|514.92|0
1627633600000|2021-07-30 08:26:40|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627633610000|2021-07-30 08:26:50|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627633620000|2021-07-30 08:27:00|517.05|514.65|516.87|514.47|517.05|514.65|516.87|514.47|0
1627633640000|2021-07-30 08:27:20|517.05|514.65|517.23|514.83|517.23|514.83|517.05|514.65|0
1627633650000|2021-07-30 08:27:30|517.14|514.74|517.23|514.83|517.23|514.83|517.14|514.74|0
1627633660000|2021-07-30 08:27:40|517.05|514.65|517.05|514.65|517.23|514.83|517.05|514.65|0
1627633670000|2021-07-30 08:27:50|516.96|514.56|517.05|514.65|517.05|514.65|516.96|514.56|0
1627633680000|2021-07-30 08:28:00|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627633690000|2021-07-30 08:28:10|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633700000|2021-07-30 08:28:20|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633710000|2021-07-30 08:28:30|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633720000|2021-07-30 08:28:40|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1627633730000|2021-07-30 08:28:50|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627633740000|2021-07-30 08:29:00|517.23|514.83|517.23|514.83|517.23|514.83|517.14|514.74|0
1627633750000|2021-07-30 08:29:10|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633760000|2021-07-30 08:29:20|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1627633770000|2021-07-30 08:29:30|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627633780000|2021-07-30 08:29:40|517.5|515.1|517.59|515.19|517.59|515.19|517.5|515.1|0
1627633790000|2021-07-30 08:29:50|517.77|515.37|517.95|515.55|517.95|515.55|517.77|515.37|0
1627633800000|2021-07-30 08:30:00|518.13|515.73|517.77|515.37|518.13|515.73|517.77|515.37|0
1627633810000|2021-07-30 08:30:10|517.68|515.28|517.77|515.37|517.77|515.37|517.59|515.19|0
1627633820000|2021-07-30 08:30:20|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627633830000|2021-07-30 08:30:30|517.5|515.1|517.23|514.83|517.5|515.1|517.23|514.83|0
1627633840000|2021-07-30 08:30:40|517.05|514.65|517.23|514.83|517.23|514.83|517.05|514.65|0
1627633860000|2021-07-30 08:31:00|517.41|515.01|517.41|515.01|517.41|515.01|517.23|514.83|0
1627633920000|2021-07-30 08:32:00|517.32|514.92|517.41|515.01|517.41|515.01|517.32|514.92|0
1627633930000|2021-07-30 08:32:10|517.23|514.83|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633950000|2021-07-30 08:32:30|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1627633960000|2021-07-30 08:32:40|517.23|514.83|517.23|514.83|517.41|515.01|517.23|514.83|0
1627633970000|2021-07-30 08:32:50|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627633980000|2021-07-30 08:33:00|517.05|514.65|517.23|514.83|517.23|514.83|517.05|514.65|0
1627634000000|2021-07-30 08:33:20|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627634010000|2021-07-30 08:33:30|517.31|514.91|517.41|515.01|517.41|515.01|517.31|514.91|0
1627634020000|2021-07-30 08:33:40|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627634040000|2021-07-30 08:34:00|517.59|515.19|517.95|515.55|517.95|515.55|517.59|515.19|0
1627634060000|2021-07-30 08:34:20|518.13|515.73|518.13|515.73|518.13|515.73|518.13|515.73|0
1627634070000|2021-07-30 08:34:30|518.31|515.91|518.31|515.91|518.31|515.91|518.31|515.91|0
1627634080000|2021-07-30 08:34:40|518.49|516.09|517.95|515.55|518.49|516.09|517.95|515.55|0
1627634090000|2021-07-30 08:34:50|517.77|515.37|517.77|515.37|517.95|515.55|517.77|515.37|0
1627634100000|2021-07-30 08:35:00|517.59|515.19|517.77|515.37|517.77|515.37|517.59|515.19|0
1627634120000|2021-07-30 08:35:20|517.95|515.55|518.13|515.73|518.13|515.73|517.95|515.55|0
1627634130000|2021-07-30 08:35:30|518.21|515.81|518.75|516.35|518.75|516.35|518.21|515.81|0
1627634140000|2021-07-30 08:35:40|518.85|516.45|518.93|516.53|519.02|516.62|518.85|516.45|0
1627634150000|2021-07-30 08:35:50|518.85|516.45|518.85|516.45|519.02|516.62|518.85|516.45|0
1627634160000|2021-07-30 08:36:00|518.84|516.44|518.67|516.27|519.02|516.62|518.67|516.27|0
1627634180000|2021-07-30 08:36:20|518.49|516.09|518.57|516.17|518.67|516.27|518.49|516.09|0
1627634190000|2021-07-30 08:36:30|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1627634200000|2021-07-30 08:36:40|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1627634210000|2021-07-30 08:36:50|518.66|516.26|518.84|516.44|518.84|516.44|518.66|516.26|0
1627634220000|2021-07-30 08:37:00|518.75|516.35|518.84|516.44|518.84|516.44|518.75|516.35|0
1627634230000|2021-07-30 08:37:10|519.02|516.62|519.02|516.62|519.02|516.62|519.02|516.62|0
1627634240000|2021-07-30 08:37:20|519.56|517.16|519.74|517.34|519.74|517.34|519.56|517.16|0
1627634250000|2021-07-30 08:37:30|519.83|517.43|519.74|517.34|519.92|517.52|519.74|517.34|0
1627634260000|2021-07-30 08:37:40|519.56|517.16|520.01|517.61|520.01|517.61|519.56|517.16|0
1627634270000|2021-07-30 08:37:50|519.92|517.52|519.74|517.34|519.92|517.52|519.74|517.34|0
1627634280000|2021-07-30 08:38:00|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627634290000|2021-07-30 08:38:10|520.1|517.7|519.92|517.52|520.1|517.7|519.74|517.34|0
1627634300000|2021-07-30 08:38:20|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1627634310000|2021-07-30 08:38:30|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1627634320000|2021-07-30 08:38:40|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1627634330000|2021-07-30 08:38:50|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1627634340000|2021-07-30 08:39:00|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627634350000|2021-07-30 08:39:10|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627634360000|2021-07-30 08:39:20|520.55|518.15|520.55|518.15|520.55|518.15|520.46|518.06|0
1627634370000|2021-07-30 08:39:30|520.64|518.24|520.64|518.24|520.64|518.24|520.46|518.06|0
1627634380000|2021-07-30 08:39:40|520.46|518.06|520.82|518.42|520.82|518.42|520.46|518.06|0
1627634390000|2021-07-30 08:39:50|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627634400000|2021-07-30 08:40:00|520.82|518.42|520.46|518.06|520.82|518.42|520.46|518.06|0
1627634410000|2021-07-30 08:40:10|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627634420000|2021-07-30 08:40:20|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1627634430000|2021-07-30 08:40:30|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1627634440000|2021-07-30 08:40:40|520.1|517.7|520.1|517.7|520.28|517.88|520.1|517.7|0
1627634450000|2021-07-30 08:40:50|520.28|517.88|520.28|517.88|520.46|518.06|520.28|517.88|0
1627634460000|2021-07-30 08:41:00|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627634470000|2021-07-30 08:41:10|519.74|517.34|519.56|517.16|519.74|517.34|519.56|517.16|0
1627634480000|2021-07-30 08:41:20|519.38|516.98|519.2|516.8|519.38|516.98|519.2|516.8|0
1627634490000|2021-07-30 08:41:30|519.02|516.62|519.02|516.62|519.02|516.62|518.84|516.44|0
1627634500000|2021-07-30 08:41:40|518.84|516.44|518.66|516.26|518.84|516.44|518.66|516.26|0
1627634510000|2021-07-30 08:41:50|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627634520000|2021-07-30 08:42:00|518.3|515.9|518.3|515.9|518.48|516.08|518.3|515.9|0
1627634530000|2021-07-30 08:42:10|518.48|516.08|518.39|515.99|518.48|516.08|518.3|515.9|0
1627634540000|2021-07-30 08:42:20|518.48|516.08|518.39|515.99|518.48|516.08|518.3|515.9|0
1627634550000|2021-07-30 08:42:30|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627634560000|2021-07-30 08:42:40|518.21|515.81|518.12|515.72|518.3|515.9|518.12|515.72|0
1627634570000|2021-07-30 08:42:50|518.21|515.81|518.12|515.72|518.21|515.81|518.12|515.72|0
1627634580000|2021-07-30 08:43:00|517.94|515.54|517.76|515.36|517.94|515.54|517.76|515.36|0
1627634590000|2021-07-30 08:43:10|517.94|515.54|517.76|515.36|517.94|515.54|517.76|515.36|0
1627634600000|2021-07-30 08:43:20|518.12|515.72|518.12|515.72|518.12|515.72|518.03|515.63|0
1627634610000|2021-07-30 08:43:30|518.3|515.9|518.48|516.08|518.48|516.08|518.3|515.9|0
1627634620000|2021-07-30 08:43:40|518.66|516.26|518.84|516.44|518.84|516.44|518.66|516.26|0
1627634630000|2021-07-30 08:43:50|519.02|516.62|519.02|516.62|519.02|516.62|519.02|516.62|0
1627634640000|2021-07-30 08:44:00|518.93|516.53|519.02|516.62|519.02|516.62|518.84|516.44|0
1627634650000|2021-07-30 08:44:10|519.2|516.8|519.38|516.98|519.38|516.98|519.2|516.8|0
1627634670000|2021-07-30 08:44:30|519.47|517.07|519.38|516.98|519.47|517.07|519.38|516.98|0
1627634680000|2021-07-30 08:44:40|519.29|516.89|519.2|516.8|519.38|516.98|519.2|516.8|0
1627634700000|2021-07-30 08:45:00|519.38|516.98|519.38|516.98|519.38|516.98|519.38|516.98|0
1627634730000|2021-07-30 08:45:30|519.2|516.8|519.2|516.8|519.2|516.8|519.02|516.62|0
1627634740000|2021-07-30 08:45:40|519.38|516.98|519.38|516.98|519.38|516.98|519.2|516.8|0
1627634750000|2021-07-30 08:45:50|519.56|517.16|519.29|516.89|519.56|517.16|519.29|516.89|0
1627634760000|2021-07-30 08:46:00|519.2|516.8|519.38|516.98|519.56|517.16|519.2|516.8|0
1627634770000|2021-07-30 08:46:10|519.29|516.89|519.2|516.8|519.29|516.89|519.2|516.8|0
1627634780000|2021-07-30 08:46:20|519.29|516.89|519.38|516.98|519.38|516.98|519.29|516.89|0
1627634790000|2021-07-30 08:46:30|519.56|517.16|519.38|516.98|519.56|517.16|519.38|516.98|0
1627634810000|2021-07-30 08:46:50|519.2|516.8|519.38|516.98|519.38|516.98|519.2|516.8|0
1627634820000|2021-07-30 08:47:00|519.2|516.8|519.38|516.98|519.38|516.98|519.2|516.8|0
1627634850000|2021-07-30 08:47:30|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1627634860000|2021-07-30 08:47:40|519.11|516.71|519.02|516.62|519.2|516.8|519.02|516.62|0
1627634870000|2021-07-30 08:47:50|518.84|516.44|518.66|516.26|518.84|516.44|518.66|516.26|0
1627634880000|2021-07-30 08:48:00|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627634890000|2021-07-30 08:48:10|518.3|515.9|518.3|515.9|518.48|516.08|518.3|515.9|0
1627634900000|2021-07-30 08:48:20|518.39|515.99|518.3|515.9|518.39|515.99|518.3|515.9|0
1627634910000|2021-07-30 08:48:30|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627634920000|2021-07-30 08:48:40|517.85|515.45|517.94|515.54|518.03|515.63|517.85|515.45|0
1627634930000|2021-07-30 08:48:50|518.03|515.63|518.03|515.63|518.03|515.63|517.94|515.54|0
1627634940000|2021-07-30 08:49:00|518.21|515.81|518.12|515.72|518.21|515.81|518.12|515.72|0
1627634950000|2021-07-30 08:49:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627634970000|2021-07-30 08:49:30|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627634980000|2021-07-30 08:49:40|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1627635000000|2021-07-30 08:50:00|518.48|516.08|518.3|515.9|518.48|516.08|518.3|515.9|0
1627635010000|2021-07-30 08:50:10|518.57|516.17|518.66|516.26|518.66|516.26|518.57|516.17|0
1627635040000|2021-07-30 08:50:40|518.84|516.44|518.84|516.44|518.84|516.44|518.84|516.44|0
1627635050000|2021-07-30 08:50:50|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1627635060000|2021-07-30 08:51:00|518.48|516.08|518.12|515.72|518.48|516.08|518.12|515.72|0
1627635070000|2021-07-30 08:51:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627635080000|2021-07-30 08:51:20|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627635090000|2021-07-30 08:51:30|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635120000|2021-07-30 08:52:00|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627635130000|2021-07-30 08:52:10|518.3|515.9|518.48|516.08|518.48|516.08|518.3|515.9|0
1627635140000|2021-07-30 08:52:20|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1627635150000|2021-07-30 08:52:30|517.94|515.54|517.94|515.54|518.12|515.72|517.94|515.54|0
1627635160000|2021-07-30 08:52:40|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627635170000|2021-07-30 08:52:50|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627635180000|2021-07-30 08:53:00|518.66|516.26|518.3|515.9|518.66|516.26|518.3|515.9|0
1627635190000|2021-07-30 08:53:10|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635200000|2021-07-30 08:53:20|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627635230000|2021-07-30 08:53:50|518.38|515.98|518.48|516.08|518.48|516.08|518.38|515.98|0
1627635240000|2021-07-30 08:54:00|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1627635260000|2021-07-30 08:54:20|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627635270000|2021-07-30 08:54:30|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627635290000|2021-07-30 08:54:50|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627635300000|2021-07-30 08:55:00|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627635310000|2021-07-30 08:55:10|518.12|515.72|518.12|515.72|518.12|515.72|517.94|515.54|0
1627635330000|2021-07-30 08:55:30|518.02|515.62|517.94|515.54|518.02|515.62|517.94|515.54|0
1627635340000|2021-07-30 08:55:40|518.02|515.62|518.2|515.8|518.2|515.8|518.02|515.62|0
1627635350000|2021-07-30 08:55:50|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627635360000|2021-07-30 08:56:00|518.12|515.72|517.76|515.36|518.12|515.72|517.76|515.36|0
1627635370000|2021-07-30 08:56:10|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627635380000|2021-07-30 08:56:20|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627635390000|2021-07-30 08:56:30|517.84|515.44|518.12|515.72|518.12|515.72|517.76|515.36|0
1627635400000|2021-07-30 08:56:40|518.02|515.62|518.02|515.62|518.3|515.9|518.02|515.62|0
1627635410000|2021-07-30 08:56:50|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627635420000|2021-07-30 08:57:00|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635440000|2021-07-30 08:57:20|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627635450000|2021-07-30 08:57:30|518.02|515.62|517.76|515.36|518.12|515.72|517.76|515.36|0
1627635510000|2021-07-30 08:58:30|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627635540000|2021-07-30 08:59:00|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635560000|2021-07-30 08:59:20|518.3|515.9|518.48|516.08|518.48|516.08|518.3|515.9|0
1627635570000|2021-07-30 08:59:30|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1627635590000|2021-07-30 08:59:50|518.2|515.8|518.3|515.9|518.3|515.9|518.2|515.8|0
1627635600000|2021-07-30 09:00:00|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627635620000|2021-07-30 09:00:20|518.48|516.08|518.48|516.08|518.48|516.08|518.3|515.9|0
1627635630000|2021-07-30 09:00:30|518.56|516.16|518.48|516.08|518.56|516.16|518.48|516.08|0
1627635640000|2021-07-30 09:00:40|518.12|515.72|518.48|516.08|518.48|516.08|518.12|515.72|0
1627635650000|2021-07-30 09:00:50|518.66|516.26|518.12|515.72|518.66|516.26|518.12|515.72|0
1627635660000|2021-07-30 09:01:00|517.94|515.54|517.66|515.26|517.94|515.54|517.66|515.26|0
1627635670000|2021-07-30 09:01:10|517.76|515.36|517.76|515.36|517.94|515.54|517.76|515.36|0
1627635680000|2021-07-30 09:01:20|517.94|515.54|518.3|515.9|518.3|515.9|517.94|515.54|0
1627635690000|2021-07-30 09:01:30|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627635700000|2021-07-30 09:01:40|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635710000|2021-07-30 09:01:50|518.2|515.8|518.12|515.72|518.2|515.8|518.12|515.72|0
1627635720000|2021-07-30 09:02:00|517.94|515.54|517.94|515.54|518.12|515.72|517.94|515.54|0
1627635730000|2021-07-30 09:02:10|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627635760000|2021-07-30 09:02:40|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627635770000|2021-07-30 09:02:50|518.29|515.89|517.94|515.54|518.29|515.89|517.94|515.54|0
1627635780000|2021-07-30 09:03:00|518.02|515.62|517.94|515.54|518.02|515.62|517.94|515.54|0
1627635790000|2021-07-30 09:03:10|517.76|515.36|517.22|514.82|517.76|515.36|517.22|514.82|0
1627635800000|2021-07-30 09:03:20|517.04|514.64|517.22|514.82|517.22|514.82|517.04|514.64|0
1627635810000|2021-07-30 09:03:30|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1627635830000|2021-07-30 09:03:50|516.94|514.54|516.68|514.28|516.94|514.54|516.68|514.28|0
1627635850000|2021-07-30 09:04:10|516.86|514.46|516.86|514.46|516.86|514.46|516.86|514.46|0
1627635860000|2021-07-30 09:04:20|517.04|514.64|516.94|514.54|517.04|514.64|516.94|514.54|0
1627635870000|2021-07-30 09:04:30|516.86|514.46|517.04|514.64|517.04|514.64|516.86|514.46|0
1627635880000|2021-07-30 09:04:40|517.22|514.82|517.22|514.82|517.22|514.82|517.22|514.82|0
1627635890000|2021-07-30 09:04:50|517.4|515|517.4|515|517.58|515.18|517.4|515|0
1627635900000|2021-07-30 09:05:00|517.58|515.18|517.4|515|517.66|515.26|517.4|515|0
1627635910000|2021-07-30 09:05:10|517.22|514.82|517.22|514.82|517.22|514.82|517.22|514.82|0
1627635920000|2021-07-30 09:05:20|517.04|514.64|517.22|514.82|517.22|514.82|517.04|514.64|0
1627635930000|2021-07-30 09:05:30|517.04|514.64|517.04|514.64|517.04|514.64|516.86|514.46|0
1627635940000|2021-07-30 09:05:40|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1627635950000|2021-07-30 09:05:50|516.86|514.46|517.04|514.64|517.04|514.64|516.86|514.46|0
1627635960000|2021-07-30 09:06:00|517.22|514.82|517.04|514.64|517.22|514.82|516.94|514.54|0
1627635970000|2021-07-30 09:06:10|516.86|514.46|516.76|514.36|516.86|514.46|516.76|514.36|0
1627635980000|2021-07-30 09:06:20|516.86|514.46|516.86|514.46|516.86|514.46|516.86|514.46|0
1627635990000|2021-07-30 09:06:30|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1627636000000|2021-07-30 09:06:40|516.86|514.46|516.86|514.46|516.86|514.46|516.86|514.46|0
1627636020000|2021-07-30 09:07:00|516.68|514.28|516.68|514.28|516.68|514.28|516.68|514.28|0
1627636030000|2021-07-30 09:07:10|516.86|514.46|516.68|514.28|516.86|514.46|516.68|514.28|0
1627636040000|2021-07-30 09:07:20|516.5|514.1|516.32|513.92|516.5|514.1|516.32|513.92|0
1627636050000|2021-07-30 09:07:30|516.4|514|516.5|514.1|516.5|514.1|516.4|514|0
1627636060000|2021-07-30 09:07:40|516.32|513.92|516.68|514.28|516.68|514.28|516.32|513.92|0
1627636070000|2021-07-30 09:07:50|516.58|514.18|516.68|514.28|516.68|514.28|516.58|514.18|0
1627636090000|2021-07-30 09:08:10|516.86|514.46|517.04|514.64|517.04|514.64|516.86|514.46|0
1627636100000|2021-07-30 09:08:20|516.86|514.46|516.86|514.46|517.04|514.64|516.86|514.46|0
1627636130000|2021-07-30 09:08:50|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1627636140000|2021-07-30 09:09:00|517.03|514.63|517.39|514.99|517.39|514.99|517.03|514.63|0
1627636150000|2021-07-30 09:09:10|517.57|515.17|517.39|514.99|517.57|515.17|517.39|514.99|0
1627636160000|2021-07-30 09:09:20|517.48|515.08|517.39|514.99|517.48|515.08|517.39|514.99|0
1627636170000|2021-07-30 09:09:30|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627636180000|2021-07-30 09:09:40|517.39|514.99|517.57|515.17|517.57|515.17|517.39|514.99|0
1627636190000|2021-07-30 09:09:50|517.66|515.26|517.75|515.35|517.75|515.35|517.66|515.26|0
1627636200000|2021-07-30 09:10:00|517.93|515.53|518.02|515.62|518.02|515.62|517.93|515.53|0
1627636210000|2021-07-30 09:10:10|517.93|515.53|517.93|515.53|518.02|515.62|517.93|515.53|0
1627636220000|2021-07-30 09:10:20|517.75|515.35|517.57|515.17|517.75|515.35|517.57|515.17|0
1627636230000|2021-07-30 09:10:30|517.75|515.35|517.57|515.17|517.93|515.53|517.57|515.17|0
1627636240000|2021-07-30 09:10:40|517.75|515.35|517.39|514.99|517.75|515.35|517.39|514.99|0
1627636250000|2021-07-30 09:10:50|517.75|515.35|517.48|515.08|517.75|515.35|517.48|515.08|0
1627636260000|2021-07-30 09:11:00|517.57|515.17|517.39|514.99|517.57|515.17|517.39|514.99|0
1627636280000|2021-07-30 09:11:20|517.48|515.08|517.39|514.99|517.48|515.08|517.39|514.99|0
1627636290000|2021-07-30 09:11:30|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1627636300000|2021-07-30 09:11:40|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1627636310000|2021-07-30 09:11:50|517.21|514.81|517.3|514.9|517.39|514.99|517.21|514.81|0
1627636320000|2021-07-30 09:12:00|517.21|514.81|517.03|514.63|517.21|514.81|517.03|514.63|0
1627636330000|2021-07-30 09:12:10|517.12|514.72|517.39|514.99|517.39|514.99|517.12|514.72|0
1627636350000|2021-07-30 09:12:30|517.21|514.81|517.21|514.81|517.21|514.81|517.12|514.72|0
1627636360000|2021-07-30 09:12:40|517.39|514.99|517.21|514.81|517.39|514.99|517.21|514.81|0
1627636370000|2021-07-30 09:12:50|517.39|514.99|517.75|515.35|517.75|515.35|517.39|514.99|0
1627636380000|2021-07-30 09:13:00|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627636390000|2021-07-30 09:13:10|517.75|515.35|517.57|515.17|517.75|515.35|517.57|515.17|0
1627636400000|2021-07-30 09:13:20|517.39|514.99|517.3|514.9|517.39|514.99|517.21|514.81|0
1627636410000|2021-07-30 09:13:30|517.21|514.81|517.21|514.81|517.3|514.9|517.21|514.81|0
1627636420000|2021-07-30 09:13:40|517.12|514.72|517.03|514.63|517.12|514.72|517.03|514.63|0
1627636430000|2021-07-30 09:13:50|517.12|514.72|517.57|515.17|517.57|515.17|517.12|514.72|0
1627636440000|2021-07-30 09:14:00|517.48|515.08|517.57|515.17|517.57|515.17|517.39|514.99|0
1627636450000|2021-07-30 09:14:10|517.75|515.35|517.57|515.17|517.75|515.35|517.57|515.17|0
1627636460000|2021-07-30 09:14:20|517.66|515.26|518.11|515.71|518.11|515.71|517.66|515.26|0
1627636470000|2021-07-30 09:14:30|517.93|515.53|517.93|515.53|517.93|515.53|517.93|515.53|0
1627636500000|2021-07-30 09:15:00|517.75|515.35|518.29|515.89|518.29|515.89|517.57|515.17|0
1627636510000|2021-07-30 09:15:10|518.11|515.71|518.11|515.71|518.2|515.8|518.11|515.71|0
1627636520000|2021-07-30 09:15:20|517.93|515.53|517.93|515.53|517.93|515.53|517.93|515.53|0
1627636530000|2021-07-30 09:15:30|518.02|515.62|518.11|515.71|518.11|515.71|518.02|515.62|0
1627636540000|2021-07-30 09:15:40|517.93|515.53|517.93|515.53|517.93|515.53|517.93|515.53|0
1627636550000|2021-07-30 09:15:50|518.11|515.71|517.93|515.53|518.2|515.8|517.93|515.53|0
1627636560000|2021-07-30 09:16:00|518.02|515.62|518.11|515.71|518.11|515.71|518.02|515.62|0
1627636570000|2021-07-30 09:16:10|518.02|515.62|517.93|515.53|518.02|515.62|517.93|515.53|0
1627636580000|2021-07-30 09:16:20|517.84|515.44|517.75|515.35|517.84|515.44|517.75|515.35|0
1627636590000|2021-07-30 09:16:30|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627636610000|2021-07-30 09:16:50|517.75|515.35|517.93|515.53|517.93|515.53|517.75|515.35|0
1627636620000|2021-07-30 09:17:00|517.57|515.17|517.93|515.53|517.93|515.53|517.57|515.17|0
1627636630000|2021-07-30 09:17:10|517.75|515.35|517.75|515.35|517.75|515.35|517.75|515.35|0
1627636650000|2021-07-30 09:17:30|517.66|515.26|517.57|515.17|517.66|515.26|517.57|515.17|0
1627636660000|2021-07-30 09:17:40|517.39|514.99|517.3|514.9|517.39|514.99|517.3|514.9|0
1627636670000|2021-07-30 09:17:50|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1627636680000|2021-07-30 09:18:00|517.57|515.17|517.39|514.99|517.57|515.17|517.21|514.81|0
1627636690000|2021-07-30 09:18:10|517.57|515.17|517.21|514.81|517.57|515.17|517.21|514.81|0
1627636700000|2021-07-30 09:18:20|517.03|514.63|517.12|514.72|517.12|514.72|517.03|514.63|0
1627636710000|2021-07-30 09:18:30|517.03|514.63|517.21|514.81|517.21|514.81|517.03|514.63|0
1627636720000|2021-07-30 09:18:40|517.03|514.63|516.94|514.54|517.03|514.63|516.94|514.54|0
1627636730000|2021-07-30 09:18:50|517.21|514.81|517.03|514.63|517.21|514.81|517.03|514.63|0
1627636750000|2021-07-30 09:19:10|516.85|514.45|517.03|514.63|517.03|514.63|516.85|514.45|0
1627636760000|2021-07-30 09:19:20|516.94|514.54|517.03|514.63|517.03|514.63|516.94|514.54|0
1627636780000|2021-07-30 09:19:40|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1627636800000|2021-07-30 09:20:00|517.39|514.99|517.21|514.81|517.39|514.99|517.21|514.81|0
1627636810000|2021-07-30 09:20:10|517.03|514.63|517.03|514.63|517.03|514.63|517.03|514.63|0
1627636820000|2021-07-30 09:20:20|517.12|514.72|517.21|514.81|517.21|514.81|517.12|514.72|0
1627636830000|2021-07-30 09:20:30|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1627636840000|2021-07-30 09:20:40|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627636850000|2021-07-30 09:20:50|517.75|515.35|517.66|515.26|517.75|515.35|517.66|515.26|0
1627636860000|2021-07-30 09:21:00|517.75|515.35|517.75|515.35|517.75|515.35|517.57|515.17|0
1627636870000|2021-07-30 09:21:10|517.93|515.53|517.75|515.35|517.93|515.53|517.75|515.35|0
1627636880000|2021-07-30 09:21:20|517.83|515.43|517.75|515.35|517.83|515.43|517.75|515.35|0
1627636890000|2021-07-30 09:21:30|517.83|515.43|517.75|515.35|517.83|515.43|517.75|515.35|0
1627636900000|2021-07-30 09:21:40|517.93|515.53|517.75|515.35|517.93|515.53|517.75|515.35|0
1627636910000|2021-07-30 09:21:50|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627636930000|2021-07-30 09:22:10|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1627636940000|2021-07-30 09:22:20|517.3|514.9|517.03|514.63|517.39|514.99|517.03|514.63|0
1627636950000|2021-07-30 09:22:30|516.94|514.54|517.03|514.63|517.21|514.81|516.94|514.54|0
1627636960000|2021-07-30 09:22:40|517.21|514.81|517.03|514.63|517.21|514.81|517.03|514.63|0
1627636970000|2021-07-30 09:22:50|517.21|514.81|516.85|514.45|517.21|514.81|516.85|514.45|0
1627636980000|2021-07-30 09:23:00|517.03|514.63|517.03|514.63|517.03|514.63|516.94|514.54|0
1627636990000|2021-07-30 09:23:10|517.21|514.81|517.03|514.63|517.21|514.81|516.85|514.45|0
1627637000000|2021-07-30 09:23:20|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1627637010000|2021-07-30 09:23:30|517.39|514.99|517.39|514.99|517.39|514.99|517.39|514.99|0
1627637020000|2021-07-30 09:23:40|517.57|515.17|517.57|515.17|517.57|515.17|517.39|514.99|0
1627637040000|2021-07-30 09:24:00|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627637050000|2021-07-30 09:24:10|517.57|515.17|517.47|515.07|517.57|515.17|517.47|515.07|0
1627637060000|2021-07-30 09:24:20|517.57|515.17|517.57|515.17|517.57|515.17|517.39|514.99|0
1627637070000|2021-07-30 09:24:30|517.47|515.07|517.39|514.99|517.57|515.17|517.39|514.99|0
1627637080000|2021-07-30 09:24:40|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627637100000|2021-07-30 09:25:00|517.75|515.35|517.75|515.35|517.83|515.43|517.75|515.35|0
1627637110000|2021-07-30 09:25:10|517.57|515.17|517.39|514.99|517.57|515.17|517.39|514.99|0
1627637120000|2021-07-30 09:25:20|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1627637130000|2021-07-30 09:25:30|517.47|515.07|517.39|514.99|517.47|515.07|517.39|514.99|0
1627637140000|2021-07-30 09:25:40|517.21|514.81|517.11|514.71|517.21|514.81|517.11|514.71|0
1627637150000|2021-07-30 09:25:50|517.03|514.63|517.03|514.63|517.03|514.63|517.03|514.63|0
1627637160000|2021-07-30 09:26:00|516.85|514.45|516.93|514.53|516.93|514.53|516.85|514.45|0
1627637170000|2021-07-30 09:26:10|517.03|514.63|517.21|514.81|517.21|514.81|517.03|514.63|0
1627637180000|2021-07-30 09:26:20|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627637190000|2021-07-30 09:26:30|517.03|514.63|517.03|514.63|517.03|514.63|516.85|514.45|0
1627637200000|2021-07-30 09:26:40|516.49|514.09|516.49|514.09|516.49|514.09|516.31|513.91|0
1627637210000|2021-07-30 09:26:50|516.31|513.91|516.49|514.09|516.49|514.09|516.31|513.91|0
1627637220000|2021-07-30 09:27:00|516.67|514.27|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637240000|2021-07-30 09:27:20|516.49|514.09|516.49|514.09|516.49|514.09|516.49|514.09|0
1627637250000|2021-07-30 09:27:30|516.85|514.45|517.03|514.63|517.03|514.63|516.85|514.45|0
1627637260000|2021-07-30 09:27:40|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1627637270000|2021-07-30 09:27:50|517.11|514.71|517.03|514.63|517.21|514.81|517.03|514.63|0
1627637280000|2021-07-30 09:28:00|516.93|514.53|516.85|514.45|516.93|514.53|516.85|514.45|0
1627637290000|2021-07-30 09:28:10|516.49|514.09|516.85|514.45|516.85|514.45|516.49|514.09|0
1627637300000|2021-07-30 09:28:20|517.03|514.63|516.93|514.53|517.03|514.63|516.85|514.45|0
1627637310000|2021-07-30 09:28:30|517.03|514.63|517.03|514.63|517.11|514.71|517.03|514.63|0
1627637320000|2021-07-30 09:28:40|516.85|514.45|516.67|514.27|516.85|514.45|516.67|514.27|0
1627637340000|2021-07-30 09:29:00|516.57|514.17|516.49|514.09|516.57|514.17|516.49|514.09|0
1627637360000|2021-07-30 09:29:20|516.39|513.99|516.67|514.27|516.85|514.45|516.39|513.99|0
1627637370000|2021-07-30 09:29:30|516.85|514.45|517.21|514.81|517.21|514.81|516.85|514.45|0
1627637380000|2021-07-30 09:29:40|517.03|514.63|517.03|514.63|517.03|514.63|517.03|514.63|0
1627637390000|2021-07-30 09:29:50|517.11|514.71|517.21|514.81|517.21|514.81|517.03|514.63|0
1627637400000|2021-07-30 09:30:00|516.85|514.45|516.67|514.27|516.85|514.45|516.67|514.27|0
1627637410000|2021-07-30 09:30:10|516.85|514.45|516.85|514.45|516.85|514.45|516.75|514.35|0
1627637420000|2021-07-30 09:30:20|517.21|514.81|517.39|514.99|517.39|514.99|517.21|514.81|0
1627637430000|2021-07-30 09:30:30|517.57|515.17|517.74|515.34|517.74|515.34|517.57|515.17|0
1627637440000|2021-07-30 09:30:40|517.65|515.25|517.74|515.34|517.74|515.34|517.65|515.25|0
1627637450000|2021-07-30 09:30:50|517.92|515.52|517.83|515.43|517.92|515.52|517.74|515.34|0
1627637460000|2021-07-30 09:31:00|517.92|515.52|517.74|515.34|517.92|515.52|517.74|515.34|0
1627637470000|2021-07-30 09:31:10|517.92|515.52|517.74|515.34|517.92|515.52|517.74|515.34|0
1627637480000|2021-07-30 09:31:20|517.92|515.52|517.39|514.99|517.92|515.52|517.39|514.99|0
1627637500000|2021-07-30 09:31:40|517.29|514.89|517.21|514.81|517.39|514.99|517.21|514.81|0
1627637510000|2021-07-30 09:31:50|517.03|514.63|516.85|514.45|517.03|514.63|516.85|514.45|0
1627637520000|2021-07-30 09:32:00|516.67|514.27|516.67|514.27|516.67|514.27|516.67|514.27|0
1627637530000|2021-07-30 09:32:10|516.49|514.09|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637550000|2021-07-30 09:32:30|516.49|514.09|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637560000|2021-07-30 09:32:40|516.49|514.09|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637570000|2021-07-30 09:32:50|516.49|514.09|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637580000|2021-07-30 09:33:00|516.49|514.09|516.67|514.27|516.67|514.27|516.49|514.09|0
1627637590000|2021-07-30 09:33:10|516.57|514.17|516.67|514.27|516.67|514.27|516.57|514.17|0
1627637600000|2021-07-30 09:33:20|516.85|514.45|516.49|514.09|516.85|514.45|516.49|514.09|0
1627637620000|2021-07-30 09:33:40|516.57|514.17|516.31|513.91|516.57|514.17|516.31|513.91|0
1627637630000|2021-07-30 09:33:50|516.13|513.73|516.31|513.91|516.39|513.99|516.13|513.73|0
1627637640000|2021-07-30 09:34:00|516.39|513.99|516.67|514.27|516.67|514.27|516.39|513.99|0
1627637650000|2021-07-30 09:34:10|516.85|514.45|516.85|514.45|516.85|514.45|516.75|514.35|0
1627637660000|2021-07-30 09:34:20|516.93|514.53|517.02|514.62|517.02|514.62|516.93|514.53|0
1627637680000|2021-07-30 09:34:40|516.93|514.53|516.93|514.53|516.93|514.53|516.85|514.45|0
1627637690000|2021-07-30 09:34:50|516.85|514.45|516.85|514.45|516.85|514.45|516.85|514.45|0
1627637700000|2021-07-30 09:35:00|516.75|514.35|516.85|514.45|516.85|514.45|516.75|514.35|0
1627637710000|2021-07-30 09:35:10|516.84|514.44|516.67|514.27|516.84|514.44|516.67|514.27|0
1627637720000|2021-07-30 09:35:20|516.49|514.09|516.31|513.91|516.49|514.09|516.31|513.91|0
1627637730000|2021-07-30 09:35:30|516.49|514.09|516.31|513.91|516.49|514.09|516.31|513.91|0
1627637740000|2021-07-30 09:35:40|516.21|513.81|516.21|513.81|516.21|513.81|516.21|513.81|0
1627637750000|2021-07-30 09:35:50|516.13|513.73|516.13|513.73|516.13|513.73|516.13|513.73|0
1627637760000|2021-07-30 09:36:00|516.31|513.91|516.31|513.91|516.31|513.91|516.31|513.91|0
1627637770000|2021-07-30 09:36:10|516.13|513.73|516.13|513.73|516.13|513.73|516.13|513.73|0
1627637780000|2021-07-30 09:36:20|516.03|513.63|515.77|513.37|516.13|513.73|515.77|513.37|0
1627637790000|2021-07-30 09:36:30|515.59|513.19|515.05|512.65|515.59|513.19|515.05|512.65|0
1627637800000|2021-07-30 09:36:40|514.87|512.47|514.69|512.29|514.87|512.47|514.69|512.29|0
1627637810000|2021-07-30 09:36:50|515.77|513.37|515.59|513.19|515.77|513.37|515.41|513.01|0
1627637820000|2021-07-30 09:37:00|515.23|512.83|515.23|512.83|515.49|513.09|515.23|512.83|0
1627637830000|2021-07-30 09:37:10|515.41|513.01|515.41|513.01|515.41|513.01|515.41|513.01|0
1627637840000|2021-07-30 09:37:20|515.23|512.83|515.14|512.74|515.23|512.83|515.14|512.74|0
1627637850000|2021-07-30 09:37:30|515.41|513.01|515.41|513.01|515.41|513.01|515.23|512.83|0
1627637860000|2021-07-30 09:37:40|515.32|512.92|515.05|512.65|515.32|512.92|515.05|512.65|0
1627637870000|2021-07-30 09:37:50|515.14|512.74|515.05|512.65|515.14|512.74|515.05|512.65|0
1627637880000|2021-07-30 09:38:00|514.87|512.47|515.77|513.37|515.77|513.37|514.87|512.47|0
1627637890000|2021-07-30 09:38:10|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1627637900000|2021-07-30 09:38:20|515.77|513.37|515.59|513.19|515.77|513.37|515.59|513.19|0
1627637910000|2021-07-30 09:38:30|515.77|513.37|515.77|513.37|515.77|513.37|515.77|513.37|0
1627637920000|2021-07-30 09:38:40|515.59|513.19|515.77|513.37|515.85|513.45|515.59|513.19|0
1627637930000|2021-07-30 09:38:50|515.95|513.55|516.13|513.73|516.13|513.73|515.95|513.55|0
1627637940000|2021-07-30 09:39:00|515.95|513.55|515.77|513.37|515.95|513.55|515.59|513.19|0
1627637950000|2021-07-30 09:39:10|515.95|513.55|515.77|513.37|515.95|513.55|515.77|513.37|0
1627637960000|2021-07-30 09:39:20|515.59|513.19|515.59|513.19|515.67|513.27|515.59|513.19|0
1627637970000|2021-07-30 09:39:30|515.77|513.37|515.49|513.09|515.77|513.37|515.49|513.09|0
1627637980000|2021-07-30 09:39:40|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1627637990000|2021-07-30 09:39:50|515.41|513.01|515.41|513.01|515.59|513.19|515.41|513.01|0
1627638000000|2021-07-30 09:40:00|515.49|513.09|515.59|513.19|515.59|513.19|515.49|513.09|0
1627638010000|2021-07-30 09:40:10|515.77|513.37|515.59|513.19|515.77|513.37|515.59|513.19|0
1627638020000|2021-07-30 09:40:20|515.49|513.09|515.49|513.09|515.59|513.19|515.49|513.09|0
1627638030000|2021-07-30 09:40:30|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1627638040000|2021-07-30 09:40:40|515.77|513.37|515.95|513.55|515.95|513.55|515.77|513.37|0
1627638050000|2021-07-30 09:40:50|515.77|513.37|515.59|513.19|515.77|513.37|515.59|513.19|0
1627638060000|2021-07-30 09:41:00|515.67|513.27|515.59|513.19|515.67|513.27|515.59|513.19|0
1627638080000|2021-07-30 09:41:20|515.77|513.37|515.59|513.19|515.77|513.37|515.59|513.19|0
1627638090000|2021-07-30 09:41:30|515.77|513.37|515.77|513.37|515.77|513.37|515.77|513.37|0
1627638100000|2021-07-30 09:41:40|515.59|513.19|515.95|513.55|515.95|513.55|515.59|513.19|0
1627638110000|2021-07-30 09:41:50|515.77|513.37|515.94|513.54|515.94|513.54|515.77|513.37|0
1627638120000|2021-07-30 09:42:00|515.85|513.45|515.77|513.37|515.94|513.54|515.77|513.37|0
1627638130000|2021-07-30 09:42:10|515.94|513.54|515.67|513.27|515.94|513.54|515.67|513.27|0
1627638140000|2021-07-30 09:42:20|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1627638160000|2021-07-30 09:42:40|515.41|513.01|515.59|513.19|515.59|513.19|515.41|513.01|0
1627638180000|2021-07-30 09:43:00|515.41|513.01|515.59|513.19|515.59|513.19|515.41|513.01|0
1627638190000|2021-07-30 09:43:10|515.77|513.37|515.59|513.19|515.77|513.37|515.59|513.19|0
1627638200000|2021-07-30 09:43:20|515.41|513.01|515.41|513.01|515.41|513.01|515.41|513.01|0
1627638210000|2021-07-30 09:43:30|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1627638220000|2021-07-30 09:43:40|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1627638250000|2021-07-30 09:44:10|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1627638260000|2021-07-30 09:44:20|515.41|513.01|515.31|512.91|515.41|513.01|515.31|512.91|0
1627638270000|2021-07-30 09:44:30|515.41|513.01|515.41|513.01|515.41|513.01|515.31|512.91|0
1627638280000|2021-07-30 09:44:40|515.23|512.83|515.41|513.01|515.41|513.01|515.23|512.83|0
1627638290000|2021-07-30 09:44:50|515.23|512.83|515.41|513.01|515.41|513.01|515.23|512.83|0
1627638310000|2021-07-30 09:45:10|515.49|513.09|515.58|513.18|515.58|513.18|515.41|513.01|0
1627638320000|2021-07-30 09:45:20|515.76|513.36|515.58|513.18|515.76|513.36|515.58|513.18|0
1627638330000|2021-07-30 09:45:30|515.41|513.01|515.41|513.01|515.41|513.01|515.41|513.01|0
1627638340000|2021-07-30 09:45:40|515.58|513.18|515.58|513.18|515.58|513.18|515.41|513.01|0
1627638350000|2021-07-30 09:45:50|515.67|513.27|515.58|513.18|515.67|513.27|515.58|513.18|0
1627638360000|2021-07-30 09:46:00|515.41|513.01|515.49|513.09|515.49|513.09|515.41|513.01|0
1627638370000|2021-07-30 09:46:10|515.58|513.18|515.41|513.01|515.67|513.27|515.41|513.01|0
1627638380000|2021-07-30 09:46:20|515.49|513.09|515.41|513.01|515.49|513.09|515.41|513.01|0
1627638390000|2021-07-30 09:46:30|515.49|513.09|515.41|513.01|515.49|513.09|515.41|513.01|0
1627638400000|2021-07-30 09:46:40|515.4|513|515.58|513.18|515.58|513.18|515.4|513|0
1627638410000|2021-07-30 09:46:50|515.49|513.09|515.58|513.18|515.58|513.18|515.49|513.09|0
1627638420000|2021-07-30 09:47:00|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1627638430000|2021-07-30 09:47:10|515.94|513.54|515.76|513.36|515.94|513.54|515.76|513.36|0
1627638440000|2021-07-30 09:47:20|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1627638450000|2021-07-30 09:47:30|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1627638460000|2021-07-30 09:47:40|515.94|513.54|516.12|513.72|516.12|513.72|515.94|513.54|0
1627638470000|2021-07-30 09:47:50|515.94|513.54|516.03|513.63|516.12|513.72|515.94|513.54|0
1627638480000|2021-07-30 09:48:00|515.94|513.54|516.12|513.72|516.12|513.72|515.76|513.36|0
1627638490000|2021-07-30 09:48:10|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1627638500000|2021-07-30 09:48:20|516.12|513.72|515.94|513.54|516.12|513.72|515.94|513.54|0
1627638520000|2021-07-30 09:48:40|516.03|513.63|516.03|513.63|516.03|513.63|515.94|513.54|0
1627638530000|2021-07-30 09:48:50|515.94|513.54|516.12|513.72|516.12|513.72|515.85|513.45|0
1627638540000|2021-07-30 09:49:00|516.03|513.63|515.76|513.36|516.03|513.63|515.76|513.36|0
1627638550000|2021-07-30 09:49:10|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1627638560000|2021-07-30 09:49:20|516.12|513.72|516.12|513.72|516.12|513.72|515.94|513.54|0
1627638570000|2021-07-30 09:49:30|516.3|513.9|516.12|513.72|516.3|513.9|516.12|513.72|0
1627638580000|2021-07-30 09:49:40|516.3|513.9|516.3|513.9|516.3|513.9|516.3|513.9|0
1627638590000|2021-07-30 09:49:50|516.21|513.81|516.3|513.9|516.3|513.9|516.12|513.72|0
1627638600000|2021-07-30 09:50:00|516.12|513.72|515.94|513.54|516.12|513.72|515.94|513.54|0
1627638620000|2021-07-30 09:50:20|516.03|513.63|516.48|514.08|516.48|514.08|516.03|513.63|0
1627638630000|2021-07-30 09:50:30|516.3|513.9|516.12|513.72|516.3|513.9|516.12|513.72|0
1627638640000|2021-07-30 09:50:40|516.3|513.9|516.48|514.08|516.48|514.08|516.3|513.9|0
1627638650000|2021-07-30 09:50:50|516.57|514.17|516.66|514.26|516.66|514.26|516.48|514.08|0
1627638660000|2021-07-30 09:51:00|516.12|513.72|515.94|513.54|516.12|513.72|515.94|513.54|0
1627638670000|2021-07-30 09:51:10|516.03|513.63|515.76|513.36|516.03|513.63|515.76|513.36|0
1627638680000|2021-07-30 09:51:20|515.94|513.54|515.76|513.36|516.12|513.72|515.76|513.36|0
1627638690000|2021-07-30 09:51:30|515.67|513.27|515.76|513.36|515.76|513.36|515.58|513.18|0
1627638700000|2021-07-30 09:51:40|515.58|513.18|515.58|513.18|515.58|513.18|515.58|513.18|0
1627638710000|2021-07-30 09:51:50|515.76|513.36|515.58|513.18|515.76|513.36|515.58|513.18|0
1627638720000|2021-07-30 09:52:00|515.4|513|515.22|512.82|515.4|513|515.22|512.82|0
1627638730000|2021-07-30 09:52:10|515.4|513|515.4|513|515.4|513|515.4|513|0
1627638740000|2021-07-30 09:52:20|515.31|512.91|515.22|512.82|515.4|513|515.22|512.82|0
1627638770000|2021-07-30 09:52:50|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1627638790000|2021-07-30 09:53:10|515.22|512.82|515.04|512.64|515.22|512.82|515.04|512.64|0
1627638800000|2021-07-30 09:53:20|515.22|512.82|515.22|512.82|515.31|512.91|515.22|512.82|0
1627638810000|2021-07-30 09:53:30|515.4|513|515.4|513|515.4|513|515.4|513|0
1627638830000|2021-07-30 09:53:50|515.58|513.18|515.4|513|515.58|513.18|515.4|513|0
1627638840000|2021-07-30 09:54:00|515.31|512.91|515.04|512.64|515.31|512.91|515.04|512.64|0
1627638850000|2021-07-30 09:54:10|514.86|512.46|515.22|512.82|515.22|512.82|514.86|512.46|0
1627638860000|2021-07-30 09:54:20|515.4|513|515.22|512.82|515.4|513|515.22|512.82|0
1627638870000|2021-07-30 09:54:30|515.4|513|515.4|513|515.4|513|515.4|513|0
1627638890000|2021-07-30 09:54:50|515.49|513.09|515.76|513.36|515.76|513.36|515.4|513|0
1627638900000|2021-07-30 09:55:00|515.58|513.18|515.76|513.36|515.76|513.36|515.58|513.18|0
1627638920000|2021-07-30 09:55:20|515.85|513.45|515.85|513.45|515.85|513.45|515.85|513.45|0
1627638930000|2021-07-30 09:55:30|515.94|513.54|516.12|513.72|516.12|513.72|515.94|513.54|0
1627638940000|2021-07-30 09:55:40|515.76|513.36|515.58|513.18|515.76|513.36|515.58|513.18|0
1627638950000|2021-07-30 09:55:50|515.76|513.36|515.04|512.64|515.76|513.36|515.04|512.64|0
1627638960000|2021-07-30 09:56:00|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1627638970000|2021-07-30 09:56:10|514.68|512.28|514.68|512.28|514.86|512.46|514.68|512.28|0
1627638980000|2021-07-30 09:56:20|514.5|512.1|514.59|512.19|514.68|512.28|514.5|512.1|0
1627638990000|2021-07-30 09:56:30|514.5|512.1|514.33|511.93|514.5|512.1|514.33|511.93|0
1627639000000|2021-07-30 09:56:40|514.23|511.83|514.33|511.93|514.33|511.93|514.23|511.83|0
1627639010000|2021-07-30 09:56:50|514.15|511.75|514.15|511.75|514.33|511.93|514.15|511.75|0
1627639020000|2021-07-30 09:57:00|514.23|511.83|513.79|511.39|514.33|511.93|513.79|511.39|0
1627639030000|2021-07-30 09:57:10|513.61|511.21|513.69|511.29|513.69|511.29|513.61|511.21|0
1627639040000|2021-07-30 09:57:20|513.61|511.21|513.79|511.39|513.79|511.39|513.61|511.21|0
1627639050000|2021-07-30 09:57:30|514.33|511.93|514.86|512.46|514.86|512.46|514.33|511.93|0
1627639070000|2021-07-30 09:57:50|515.04|512.64|514.86|512.46|515.04|512.64|514.86|512.46|0
1627639080000|2021-07-30 09:58:00|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1627639090000|2021-07-30 09:58:10|514.5|512.1|514.68|512.28|514.68|512.28|514.5|512.1|0
1627639100000|2021-07-30 09:58:20|515.04|512.64|514.86|512.46|515.04|512.64|514.86|512.46|0
1627639110000|2021-07-30 09:58:30|515.04|512.64|514.59|512.19|515.04|512.64|514.5|512.1|0
1627639120000|2021-07-30 09:58:40|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1627639140000|2021-07-30 09:59:00|514.59|512.19|514.68|512.28|514.68|512.28|514.59|512.19|0
1627639150000|2021-07-30 09:59:10|515.04|512.64|514.5|512.1|515.04|512.64|514.5|512.1|0
1627639160000|2021-07-30 09:59:20|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1627639170000|2021-07-30 09:59:30|514.5|512.1|514.32|511.92|514.5|512.1|514.32|511.92|0
1627639180000|2021-07-30 09:59:40|514.41|512.01|514.5|512.1|514.5|512.1|514.32|511.92|0
1627639190000|2021-07-30 09:59:50|514.68|512.28|514.68|512.28|514.68|512.28|514.59|512.19|0
1627639200000|2021-07-30 10:00:00|514.59|512.19|514.68|512.28|514.68|512.28|514.5|512.1|0
1627639210000|2021-07-30 10:00:10|514.86|512.46|515.04|512.64|515.04|512.64|514.86|512.46|0
1627639230000|2021-07-30 10:00:30|515.22|512.82|515.49|513.09|515.49|513.09|515.22|512.82|0
1627639240000|2021-07-30 10:00:40|515.58|513.18|515.22|512.82|515.58|513.18|515.22|512.82|0
1627639250000|2021-07-30 10:00:50|515.04|512.64|514.86|512.46|515.04|512.64|514.86|512.46|0
1627639260000|2021-07-30 10:01:00|514.95|512.55|514.86|512.46|514.95|512.55|514.86|512.46|0
1627639270000|2021-07-30 10:01:10|515.04|512.64|514.68|512.28|515.04|512.64|514.68|512.28|0
1627639280000|2021-07-30 10:01:20|514.5|512.1|514.32|511.92|514.5|512.1|514.32|511.92|0
1627639290000|2021-07-30 10:01:30|514.5|512.1|514.32|511.92|514.5|512.1|514.32|511.92|0
1627639300000|2021-07-30 10:01:40|514.5|512.1|514.86|512.46|514.86|512.46|514.5|512.1|0
1627639310000|2021-07-30 10:01:50|515.04|512.64|514.95|512.55|515.04|512.64|514.86|512.46|0
1627639320000|2021-07-30 10:02:00|515.04|512.64|515.04|512.64|515.04|512.64|514.68|512.28|0
1627639330000|2021-07-30 10:02:10|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1627639340000|2021-07-30 10:02:20|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1627639350000|2021-07-30 10:02:30|515.22|512.82|515.04|512.64|515.22|512.82|515.04|512.64|0
1627639360000|2021-07-30 10:02:40|514.95|512.55|514.86|512.46|514.95|512.55|514.86|512.46|0
1627639370000|2021-07-30 10:02:50|515.04|512.64|515.22|512.82|515.22|512.82|515.04|512.64|0
1627639380000|2021-07-30 10:03:00|515.04|512.64|515.04|512.64|515.04|512.64|514.95|512.55|0
1627639390000|2021-07-30 10:03:10|515.22|512.82|515.4|513|515.4|513|515.22|512.82|0
1627639400000|2021-07-30 10:03:20|515.31|512.91|515.31|512.91|515.4|513|515.31|512.91|0
1627639410000|2021-07-30 10:03:30|515.4|513|515.4|513|515.58|513.18|515.4|513|0
1627639420000|2021-07-30 10:03:40|515.22|512.82|515.22|512.82|515.22|512.82|515.22|512.82|0
1627639430000|2021-07-30 10:03:50|515.4|513|515.58|513.18|515.58|513.18|515.4|513|0
1627639440000|2021-07-30 10:04:00|515.48|513.08|515.4|513|515.48|513.08|515.3|512.9|0
1627639450000|2021-07-30 10:04:10|515.48|513.08|515.58|513.18|515.58|513.18|515.4|513|0
1627639460000|2021-07-30 10:04:20|515.4|513|515.4|513|515.4|513|515.4|513|0
1627639470000|2021-07-30 10:04:30|515.22|512.82|515.4|513|515.4|513|515.22|512.82|0
1627639480000|2021-07-30 10:04:40|515.3|512.9|515.04|512.64|515.3|512.9|515.04|512.64|0
1627639490000|2021-07-30 10:04:50|515.22|512.82|515.22|512.82|515.22|512.82|515.22|512.82|0
1627639500000|2021-07-30 10:05:00|515.3|512.9|515.13|512.73|515.3|512.9|515.04|512.64|0
1627639510000|2021-07-30 10:05:10|514.86|512.46|514.68|512.28|514.86|512.46|514.68|512.28|0
1627639520000|2021-07-30 10:05:20|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1627639550000|2021-07-30 10:05:50|514.86|512.46|514.68|512.28|514.86|512.46|514.68|512.28|0
1627639560000|2021-07-30 10:06:00|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1627639570000|2021-07-30 10:06:10|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1627639580000|2021-07-30 10:06:20|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1627639590000|2021-07-30 10:06:30|514.86|512.46|515.04|512.64|515.04|512.64|514.86|512.46|0
1627639600000|2021-07-30 10:06:40|515.22|512.82|514.86|512.46|515.22|512.82|514.86|512.46|0
1627639620000|2021-07-30 10:07:00|515.12|512.72|515.04|512.64|515.12|512.72|515.04|512.64|0
1627639640000|2021-07-30 10:07:20|515.22|512.82|515.58|513.18|515.58|513.18|515.22|512.82|0
1627639650000|2021-07-30 10:07:30|515.93|513.53|516.29|513.89|516.29|513.89|515.93|513.53|0
1627639680000|2021-07-30 10:08:00|516.11|513.71|516.11|513.71|516.11|513.71|516.11|513.71|0
1627639690000|2021-07-30 10:08:10|516.2|513.8|516.2|513.8|516.29|513.89|516.11|513.71|0
1627639700000|2021-07-30 10:08:20|516.29|513.89|516.29|513.89|516.29|513.89|516.29|513.89|0
1627639710000|2021-07-30 10:08:30|516.11|513.71|516.29|513.89|516.29|513.89|516.11|513.71|0
1627639720000|2021-07-30 10:08:40|516.47|514.07|516.47|514.07|516.47|514.07|516.29|513.89|0
1627639740000|2021-07-30 10:09:00|516.65|514.25|516.65|514.25|516.65|514.25|516.65|514.25|0
1627639750000|2021-07-30 10:09:10|516.56|514.16|517.01|514.61|517.01|514.61|516.56|514.16|0
1627639760000|2021-07-30 10:09:20|516.65|514.25|516.65|514.25|516.83|514.43|516.65|514.25|0
1627639770000|2021-07-30 10:09:30|516.47|514.07|516.11|513.71|516.47|514.07|516.11|513.71|0
1627639780000|2021-07-30 10:09:40|516.02|513.62|515.58|513.18|516.02|513.62|515.58|513.18|0
1627639790000|2021-07-30 10:09:50|515.4|513|515.66|513.26|515.66|513.26|515.4|513|0
1627639800000|2021-07-30 10:10:00|515.75|513.35|515.75|513.35|515.75|513.35|515.58|513.18|0
1627639810000|2021-07-30 10:10:10|515.93|513.53|515.93|513.53|515.93|513.53|515.93|513.53|0
1627639820000|2021-07-30 10:10:20|516.11|513.71|516.02|513.62|516.11|513.71|515.93|513.53|0
1627639830000|2021-07-30 10:10:30|515.57|513.17|515.57|513.17|515.57|513.17|515.4|513|0
1627639840000|2021-07-30 10:10:40|515.75|513.35|515.4|513|515.75|513.35|515.4|513|0
1627639850000|2021-07-30 10:10:50|515.22|512.82|515.22|512.82|515.22|512.82|515.22|512.82|0
1627639860000|2021-07-30 10:11:00|515.04|512.64|514.86|512.46|515.04|512.64|514.68|512.28|0
1627639870000|2021-07-30 10:11:10|514.94|512.54|515.22|512.82|515.3|512.9|514.94|512.54|0
1627639880000|2021-07-30 10:11:20|514.86|512.46|514.5|512.1|514.86|512.46|514.5|512.1|0
1627639890000|2021-07-30 10:11:30|514.58|512.18|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639900000|2021-07-30 10:11:40|514.68|512.28|514.68|512.28|514.68|512.28|514.68|512.28|0
1627639910000|2021-07-30 10:11:50|514.5|512.1|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639920000|2021-07-30 10:12:00|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639930000|2021-07-30 10:12:10|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639940000|2021-07-30 10:12:20|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639950000|2021-07-30 10:12:30|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639960000|2021-07-30 10:12:40|514.68|512.28|514.5|512.1|514.68|512.28|514.5|512.1|0
1627639980000|2021-07-30 10:13:00|514.14|511.74|514.14|511.74|514.14|511.74|513.96|511.56|0
1627639990000|2021-07-30 10:13:10|514.05|511.65|514.23|511.83|514.23|511.83|514.05|511.65|0
1627640000000|2021-07-30 10:13:20|514.32|511.92|514.32|511.92|514.32|511.92|514.23|511.83|0
1627640010000|2021-07-30 10:13:30|513.96|511.56|513.96|511.56|514.14|511.74|513.96|511.56|0
1627640020000|2021-07-30 10:13:40|514.14|511.74|514.14|511.74|514.14|511.74|514.14|511.74|0
1627640030000|2021-07-30 10:13:50|513.78|511.38|513.78|511.38|513.96|511.56|513.78|511.38|0
1627640040000|2021-07-30 10:14:00|513.96|511.56|513.6|511.2|513.96|511.56|513.6|511.2|0
1627640050000|2021-07-30 10:14:10|513.51|511.11|513.42|511.02|513.6|511.2|513.42|511.02|0
1627640060000|2021-07-30 10:14:20|513.6|511.2|513.78|511.38|513.78|511.38|513.6|511.2|0
1627640070000|2021-07-30 10:14:30|513.69|511.29|513.6|511.2|513.78|511.38|513.6|511.2|0
1627640080000|2021-07-30 10:14:40|513.69|511.29|514.5|512.1|514.5|512.1|513.69|511.29|0
1627640090000|2021-07-30 10:14:50|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1627640100000|2021-07-30 10:15:00|514.4|512|514.23|511.83|514.4|512|514.14|511.74|0
1627640110000|2021-07-30 10:15:10|514.14|511.74|514.14|511.74|514.32|511.92|514.05|511.65|0
1627640120000|2021-07-30 10:15:20|514.32|511.92|514.32|511.92|514.5|512.1|514.32|511.92|0
1627640130000|2021-07-30 10:15:30|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1627640150000|2021-07-30 10:15:50|514.68|512.28|514.86|512.46|514.86|512.46|514.68|512.28|0
1627640160000|2021-07-30 10:16:00|514.76|512.36|515.03|512.63|515.03|512.63|514.76|512.36|0
1627640170000|2021-07-30 10:16:10|514.86|512.46|514.58|512.18|514.86|512.46|514.58|512.18|0
1627640180000|2021-07-30 10:16:20|514.5|512.1|514.86|512.46|514.86|512.46|514.5|512.1|0
1627640190000|2021-07-30 10:16:30|515.03|512.63|515.03|512.63|515.03|512.63|515.03|512.63|0
1627640210000|2021-07-30 10:16:50|515.39|512.99|515.39|512.99|515.39|512.99|515.39|512.99|0
1627640220000|2021-07-30 10:17:00|515.57|513.17|515.93|513.53|515.93|513.53|515.57|513.17|0
1627640230000|2021-07-30 10:17:10|516.11|513.71|516.11|513.71|516.29|513.89|516.11|513.71|0
1627640240000|2021-07-30 10:17:20|516.2|513.8|516.29|513.89|516.29|513.89|516.2|513.8|0
1627640250000|2021-07-30 10:17:30|516.2|513.8|516.38|513.98|516.38|513.98|516.2|513.8|0
1627640260000|2021-07-30 10:17:40|516.47|514.07|516.29|513.89|516.65|514.25|516.11|513.71|0
1627640270000|2021-07-30 10:17:50|516.38|513.98|516.29|513.89|516.38|513.98|516.29|513.89|0
1627640280000|2021-07-30 10:18:00|516.11|513.71|515.75|513.35|516.11|513.71|515.75|513.35|0
1627640290000|2021-07-30 10:18:10|516.02|513.62|515.93|513.53|516.11|513.71|515.93|513.53|0
1627640300000|2021-07-30 10:18:20|516.11|513.71|515.93|513.53|516.11|513.71|515.93|513.53|0
1627640310000|2021-07-30 10:18:30|516.11|513.71|517.15|514.75|517.15|514.75|516.11|513.71|0
1627640320000|2021-07-30 10:18:40|517.32|514.92|516.97|514.57|517.32|514.92|516.97|514.57|0
1627640330000|2021-07-30 10:18:50|515.79|513.39|515.79|513.39|515.79|513.39|515.61|513.21|0
1627640350000|2021-07-30 10:19:10|515.97|513.57|515.97|513.57|515.97|513.57|515.97|513.57|0
1627640360000|2021-07-30 10:19:20|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1627640370000|2021-07-30 10:19:30|516.24|513.84|516.51|514.11|516.51|514.11|516.15|513.75|0
1627640380000|2021-07-30 10:19:40|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1627640390000|2021-07-30 10:19:50|516.87|514.47|516.95|514.55|517.05|514.65|516.87|514.47|0
1627640400000|2021-07-30 10:20:00|516.87|514.47|516.95|514.55|517.05|514.65|516.87|514.47|0
1627640410000|2021-07-30 10:20:10|517.05|514.65|517.05|514.65|517.05|514.65|516.95|514.55|0
1627640420000|2021-07-30 10:20:20|517.23|514.83|517.23|514.83|517.41|515.01|517.05|514.65|0
1627640430000|2021-07-30 10:20:30|517.41|515.01|517.59|515.19|517.59|515.19|517.41|515.01|0
1627640440000|2021-07-30 10:20:40|517.95|515.55|517.95|515.55|518.13|515.73|517.95|515.55|0
1627640450000|2021-07-30 10:20:50|518.13|515.73|518.21|515.81|518.21|515.81|518.13|515.73|0
1627640460000|2021-07-30 10:21:00|518.13|515.73|518.13|515.73|518.13|515.73|518.13|515.73|0
1627640470000|2021-07-30 10:21:10|517.95|515.55|517.77|515.37|517.95|515.55|517.77|515.37|0
1627640480000|2021-07-30 10:21:20|517.95|515.55|517.77|515.37|517.95|515.55|517.77|515.37|0
1627640490000|2021-07-30 10:21:30|517.59|515.19|517.49|515.09|517.59|515.19|517.49|515.09|0
1627640500000|2021-07-30 10:21:40|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627640510000|2021-07-30 10:21:50|517.59|515.19|517.49|515.09|517.59|515.19|517.49|515.09|0
1627640520000|2021-07-30 10:22:00|517.59|515.19|517.41|515.01|517.59|515.19|517.41|515.01|0
1627640530000|2021-07-30 10:22:10|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627640540000|2021-07-30 10:22:20|517.23|514.83|517.23|514.83|517.41|515.01|517.23|514.83|0
1627640550000|2021-07-30 10:22:30|517.41|515.01|517.23|514.83|517.41|515.01|517.23|514.83|0
1627640560000|2021-07-30 10:22:40|517.05|514.65|517.05|514.65|517.05|514.65|517.05|514.65|0
1627640580000|2021-07-30 10:23:00|517.23|514.83|516.95|514.55|517.23|514.83|516.87|514.47|0
1627640590000|2021-07-30 10:23:10|516.87|514.47|517.05|514.65|517.05|514.65|516.87|514.47|0
1627640600000|2021-07-30 10:23:20|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627640610000|2021-07-30 10:23:30|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627640620000|2021-07-30 10:23:40|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627640630000|2021-07-30 10:23:50|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627640640000|2021-07-30 10:24:00|517.05|514.65|517.31|514.91|517.41|515.01|517.05|514.65|0
1627640650000|2021-07-30 10:24:10|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627640660000|2021-07-30 10:24:20|516.95|514.55|517.05|514.65|517.05|514.65|516.95|514.55|0
1627640670000|2021-07-30 10:24:30|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627640680000|2021-07-30 10:24:40|517.05|514.65|517.05|514.65|517.13|514.73|517.05|514.65|0
1627640690000|2021-07-30 10:24:50|517.23|514.83|517.05|514.65|517.23|514.83|517.05|514.65|0
1627640700000|2021-07-30 10:25:00|517.23|514.83|517.41|515.01|517.41|515.01|517.23|514.83|0
1627640710000|2021-07-30 10:25:10|517.58|515.18|517.58|515.18|517.58|515.18|517.41|515.01|0
1627640720000|2021-07-30 10:25:20|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627640730000|2021-07-30 10:25:30|517.85|515.45|517.94|515.54|517.94|515.54|517.85|515.45|0
1627640740000|2021-07-30 10:25:40|517.85|515.45|517.58|515.18|517.85|515.45|517.58|515.18|0
1627640750000|2021-07-30 10:25:50|517.4|515|517.4|515|517.4|515|517.4|515|0
1627640760000|2021-07-30 10:26:00|517.49|515.09|517.4|515|517.49|515.09|517.4|515|0
1627640770000|2021-07-30 10:26:10|517.49|515.09|517.58|515.18|517.58|515.18|517.49|515.09|0
1627640780000|2021-07-30 10:26:20|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627640790000|2021-07-30 10:26:30|517.58|515.18|517.58|515.18|517.58|515.18|517.58|515.18|0
1627640800000|2021-07-30 10:26:40|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627640810000|2021-07-30 10:26:50|517.94|515.54|517.94|515.54|517.94|515.54|517.76|515.36|0
1627640820000|2021-07-30 10:27:00|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627640830000|2021-07-30 10:27:10|518.3|515.9|518.48|516.08|518.48|516.08|518.12|515.72|0
1627640840000|2021-07-30 10:27:20|518.3|515.9|518.48|516.08|518.48|516.08|518.3|515.9|0
1627640850000|2021-07-30 10:27:30|518.66|516.26|518.48|516.08|518.66|516.26|518.48|516.08|0
1627640860000|2021-07-30 10:27:40|518.3|515.9|517.94|515.54|518.3|515.9|517.94|515.54|0
1627640870000|2021-07-30 10:27:50|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627640880000|2021-07-30 10:28:00|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627640890000|2021-07-30 10:28:10|517.94|515.54|517.94|515.54|518.12|515.72|517.94|515.54|0
1627640900000|2021-07-30 10:28:20|518.12|515.72|518.03|515.63|518.12|515.72|518.03|515.63|0
1627640910000|2021-07-30 10:28:30|517.94|515.54|517.94|515.54|518.03|515.63|517.94|515.54|0
1627640920000|2021-07-30 10:28:40|518.03|515.63|517.94|515.54|518.03|515.63|517.94|515.54|0
1627640930000|2021-07-30 10:28:50|518.03|515.63|517.94|515.54|518.03|515.63|517.94|515.54|0
1627640940000|2021-07-30 10:29:00|518.03|515.63|517.94|515.54|518.03|515.63|517.58|515.18|0
1627640950000|2021-07-30 10:29:10|517.76|515.36|517.85|515.45|517.85|515.45|517.76|515.36|0
1627640960000|2021-07-30 10:29:20|517.94|515.54|517.85|515.45|517.94|515.54|517.76|515.36|0
1627640970000|2021-07-30 10:29:30|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627640980000|2021-07-30 10:29:40|518.03|515.63|518.03|515.63|518.03|515.63|517.94|515.54|0
1627640990000|2021-07-30 10:29:50|517.94|515.54|517.76|515.36|517.94|515.54|517.76|515.36|0
1627641000000|2021-07-30 10:30:00|517.94|515.54|517.94|515.54|518.21|515.81|517.94|515.54|0
1627641010000|2021-07-30 10:30:10|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641020000|2021-07-30 10:30:20|518.12|515.72|518.12|515.72|518.12|515.72|518.03|515.63|0
1627641030000|2021-07-30 10:30:30|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641040000|2021-07-30 10:30:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627641050000|2021-07-30 10:30:50|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627641060000|2021-07-30 10:31:00|517.76|515.36|517.76|515.36|517.85|515.45|517.76|515.36|0
1627641070000|2021-07-30 10:31:10|517.67|515.27|517.76|515.36|517.76|515.36|517.58|515.18|0
1627641080000|2021-07-30 10:31:20|517.58|515.18|517.58|515.18|517.58|515.18|517.58|515.18|0
1627641090000|2021-07-30 10:31:30|517.4|515|517.49|515.09|517.49|515.09|517.4|515|0
1627641100000|2021-07-30 10:31:40|517.4|515|517.4|515|517.4|515|517.4|515|0
1627641110000|2021-07-30 10:31:50|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627641120000|2021-07-30 10:32:00|517.4|515|517.4|515|517.4|515|517.22|514.82|0
1627641140000|2021-07-30 10:32:20|517.04|514.64|517.13|514.73|517.13|514.73|517.04|514.64|0
1627641150000|2021-07-30 10:32:30|517.22|514.82|517.22|514.82|517.22|514.82|517.22|514.82|0
1627641160000|2021-07-30 10:32:40|517.13|514.73|517.22|514.82|517.22|514.82|517.04|514.64|0
1627641170000|2021-07-30 10:32:50|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1627641180000|2021-07-30 10:33:00|517.22|514.82|517.4|515|517.4|515|517.22|514.82|0
1627641190000|2021-07-30 10:33:10|517.58|515.18|517.4|515|517.58|515.18|517.4|515|0
1627641200000|2021-07-30 10:33:20|517.22|514.82|517.58|515.18|517.58|515.18|517.22|514.82|0
1627641210000|2021-07-30 10:33:30|517.49|515.09|517.58|515.18|517.58|515.18|517.49|515.09|0
1627641220000|2021-07-30 10:33:40|517.4|515|517.67|515.27|517.67|515.27|517.4|515|0
1627641230000|2021-07-30 10:33:50|517.76|515.36|517.58|515.18|517.76|515.36|517.58|515.18|0
1627641240000|2021-07-30 10:34:00|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641250000|2021-07-30 10:34:10|517.85|515.45|517.94|515.54|517.94|515.54|517.85|515.45|0
1627641260000|2021-07-30 10:34:20|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627641270000|2021-07-30 10:34:30|518.03|515.63|518.03|515.63|518.03|515.63|517.94|515.54|0
1627641280000|2021-07-30 10:34:40|518.12|515.72|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641290000|2021-07-30 10:34:50|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641310000|2021-07-30 10:35:10|518.3|515.9|517.94|515.54|518.3|515.9|517.94|515.54|0
1627641320000|2021-07-30 10:35:20|518.03|515.63|518.12|515.72|518.12|515.72|518.03|515.63|0
1627641330000|2021-07-30 10:35:30|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641350000|2021-07-30 10:35:50|518.03|515.63|517.94|515.54|518.03|515.63|517.94|515.54|0
1627641360000|2021-07-30 10:36:00|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641370000|2021-07-30 10:36:10|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641380000|2021-07-30 10:36:20|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627641390000|2021-07-30 10:36:30|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627641400000|2021-07-30 10:36:40|517.58|515.18|517.58|515.18|517.58|515.18|517.58|515.18|0
1627641410000|2021-07-30 10:36:50|517.67|515.27|517.76|515.36|517.76|515.36|517.67|515.27|0
1627641420000|2021-07-30 10:37:00|517.58|515.18|517.58|515.18|517.58|515.18|517.58|515.18|0
1627641430000|2021-07-30 10:37:10|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627641440000|2021-07-30 10:37:20|517.58|515.18|517.4|515|517.58|515.18|517.4|515|0
1627641450000|2021-07-30 10:37:30|517.58|515.18|517.4|515|517.58|515.18|517.4|515|0
1627641460000|2021-07-30 10:37:40|517.49|515.09|517.58|515.18|517.58|515.18|517.49|515.09|0
1627641470000|2021-07-30 10:37:50|517.4|515|517.4|515|517.4|515|517.4|515|0
1627641480000|2021-07-30 10:38:00|517.58|515.18|517.76|515.36|517.94|515.54|517.58|515.18|0
1627641490000|2021-07-30 10:38:10|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641520000|2021-07-30 10:38:40|518.38|515.98|518.48|516.08|518.48|516.08|518.38|515.98|0
1627641530000|2021-07-30 10:38:50|518.3|515.9|518.3|515.9|518.48|516.08|518.3|515.9|0
1627641540000|2021-07-30 10:39:00|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641550000|2021-07-30 10:39:10|517.94|515.54|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641560000|2021-07-30 10:39:20|518.03|515.63|518.12|515.72|518.12|515.72|518.03|515.63|0
1627641570000|2021-07-30 10:39:30|518.2|515.8|518.12|515.72|518.2|515.8|518.12|515.72|0
1627641580000|2021-07-30 10:39:40|518.2|515.8|518.48|516.08|518.48|516.08|518.2|515.8|0
1627641590000|2021-07-30 10:39:50|518.3|515.9|517.94|515.54|518.3|515.9|517.94|515.54|0
1627641600000|2021-07-30 10:40:00|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627641610000|2021-07-30 10:40:10|518.12|515.72|517.76|515.36|518.12|515.72|517.76|515.36|0
1627641620000|2021-07-30 10:40:20|517.94|515.54|517.76|515.36|517.94|515.54|517.76|515.36|0
1627641650000|2021-07-30 10:40:50|517.94|515.54|517.94|515.54|517.94|515.54|517.76|515.36|0
1627641660000|2021-07-30 10:41:00|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627641670000|2021-07-30 10:41:10|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627641680000|2021-07-30 10:41:20|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627641690000|2021-07-30 10:41:30|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627641700000|2021-07-30 10:41:40|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627641710000|2021-07-30 10:41:50|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627641720000|2021-07-30 10:42:00|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641730000|2021-07-30 10:42:10|518.48|516.08|518.3|515.9|518.48|516.08|518.3|515.9|0
1627641740000|2021-07-30 10:42:20|518.12|515.72|518.84|516.44|518.84|516.44|518.12|515.72|0
1627641750000|2021-07-30 10:42:30|518.66|516.26|518.66|516.26|518.74|516.34|518.66|516.26|0
1627641760000|2021-07-30 10:42:40|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627641770000|2021-07-30 10:42:50|518.38|515.98|518.3|515.9|518.38|515.98|518.12|515.72|0
1627641790000|2021-07-30 10:43:10|517.76|515.36|517.66|515.26|517.76|515.36|517.58|515.18|0
1627641800000|2021-07-30 10:43:20|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1627641820000|2021-07-30 10:43:40|517.84|515.44|518.12|515.72|518.3|515.9|517.84|515.44|0
1627641830000|2021-07-30 10:43:50|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1627641840000|2021-07-30 10:44:00|517.94|515.54|518.12|515.72|518.12|515.72|517.94|515.54|0
1627641850000|2021-07-30 10:44:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627641860000|2021-07-30 10:44:20|518.12|515.72|518.12|515.72|518.3|515.9|518.12|515.72|0
1627641880000|2021-07-30 10:44:40|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627641890000|2021-07-30 10:44:50|518.12|515.72|518.12|515.72|518.3|515.9|518.12|515.72|0
1627641950000|2021-07-30 10:45:50|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627641970000|2021-07-30 10:46:10|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627641980000|2021-07-30 10:46:20|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627641990000|2021-07-30 10:46:30|517.76|515.36|518.12|515.72|518.12|515.72|517.76|515.36|0
1627642000000|2021-07-30 10:46:40|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627642030000|2021-07-30 10:47:10|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627642040000|2021-07-30 10:47:20|518.2|515.8|518.3|515.9|518.3|515.9|518.2|515.8|0
1627642050000|2021-07-30 10:47:30|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1627642060000|2021-07-30 10:47:40|518.2|515.8|518.12|515.72|518.29|515.89|518.12|515.72|0
1627642080000|2021-07-30 10:48:00|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627642090000|2021-07-30 10:48:10|518.12|515.72|517.94|515.54|518.12|515.72|517.94|515.54|0
1627642100000|2021-07-30 10:48:20|518.11|515.71|518.11|515.71|518.11|515.71|518.11|515.71|0
1627642150000|2021-07-30 10:49:10|518.29|515.89|518.29|515.89|518.47|516.07|518.29|515.89|0
1627642160000|2021-07-30 10:49:20|518.11|515.71|518.29|515.89|518.29|515.89|518.11|515.71|0
1627642190000|2021-07-30 10:49:50|518.47|516.07|518.47|516.07|518.47|516.07|518.47|516.07|0
1627642200000|2021-07-30 10:50:00|518.29|515.89|518.47|516.07|518.47|516.07|518.29|515.89|0
1627642210000|2021-07-30 10:50:10|518.29|515.89|518.29|515.89|518.29|515.89|518.29|515.89|0
1627642220000|2021-07-30 10:50:20|518.38|515.98|518.65|516.25|518.65|516.25|518.38|515.98|0
1627642230000|2021-07-30 10:50:30|518.83|516.43|518.65|516.25|518.83|516.43|518.47|516.07|0
1627642250000|2021-07-30 10:50:50|518.83|516.43|518.65|516.25|518.83|516.43|518.65|516.25|0
1627642260000|2021-07-30 10:51:00|518.74|516.34|518.65|516.25|518.83|516.43|518.65|516.25|0
1627642270000|2021-07-30 10:51:10|518.83|516.43|518.83|516.43|518.83|516.43|518.83|516.43|0
1627642290000|2021-07-30 10:51:30|519.01|516.61|518.83|516.43|519.01|516.61|518.83|516.43|0
1627642300000|2021-07-30 10:51:40|519.01|516.61|519.01|516.61|519.01|516.61|519.01|516.61|0
1627642320000|2021-07-30 10:52:00|519.1|516.7|519.19|516.79|519.19|516.79|519.01|516.61|0
1627642330000|2021-07-30 10:52:10|519.37|516.97|519.37|516.97|519.37|516.97|519.37|516.97|0
1627642340000|2021-07-30 10:52:20|519.19|516.79|519.19|516.79|519.37|516.97|519.19|516.79|0
1627642350000|2021-07-30 10:52:30|519.01|516.61|519.19|516.79|519.19|516.79|519.01|516.61|0
1627642360000|2021-07-30 10:52:40|519.28|516.88|519.37|516.97|519.37|516.97|519.19|516.79|0
1627642380000|2021-07-30 10:53:00|519.28|516.88|519.19|516.79|519.28|516.88|519.19|516.79|0
1627642400000|2021-07-30 10:53:20|519.37|516.97|519.28|516.88|519.37|516.97|519.28|516.88|0
1627642410000|2021-07-30 10:53:30|519.19|516.79|519.19|516.79|519.19|516.79|519.19|516.79|0
1627642420000|2021-07-30 10:53:40|519.01|516.61|519.19|516.79|519.19|516.79|519.01|516.61|0
1627642430000|2021-07-30 10:53:50|519.37|516.97|519.55|517.15|519.55|517.15|519.37|516.97|0
1627642440000|2021-07-30 10:54:00|519.37|516.97|519.46|517.06|519.46|517.06|519.37|516.97|0
1627642450000|2021-07-30 10:54:10|519.37|516.97|519.55|517.15|519.55|517.15|519.37|516.97|0
1627642460000|2021-07-30 10:54:20|519.37|516.97|519.19|516.79|519.37|516.97|519.19|516.79|0
1627642470000|2021-07-30 10:54:30|519.37|516.97|519.37|516.97|519.37|516.97|519.37|516.97|0
1627642490000|2021-07-30 10:54:50|519.55|517.15|519.73|517.33|519.73|517.33|519.55|517.15|0
1627642500000|2021-07-30 10:55:00|519.55|517.15|519.55|517.15|519.55|517.15|519.55|517.15|0
1627642510000|2021-07-30 10:55:10|519.73|517.33|519.73|517.33|519.73|517.33|519.73|517.33|0
1627642520000|2021-07-30 10:55:20|519.55|517.15|519.73|517.33|519.73|517.33|519.55|517.15|0
1627642530000|2021-07-30 10:55:30|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1627642540000|2021-07-30 10:55:40|519.73|517.33|519.73|517.33|519.73|517.33|519.73|517.33|0
1627642550000|2021-07-30 10:55:50|519.91|517.51|519.73|517.33|519.91|517.51|519.73|517.33|0
1627642560000|2021-07-30 10:56:00|519.91|517.51|519.64|517.24|519.91|517.51|519.55|517.15|0
1627642570000|2021-07-30 10:56:10|519.55|517.15|519.73|517.33|519.73|517.33|519.55|517.15|0
1627642590000|2021-07-30 10:56:30|519.82|517.42|520.09|517.69|520.09|517.69|519.82|517.42|0
1627642600000|2021-07-30 10:56:40|520|517.6|520.09|517.69|520.09|517.69|520|517.6|0
1627642610000|2021-07-30 10:56:50|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1627642620000|2021-07-30 10:57:00|520.45|518.05|520.27|517.87|520.45|518.05|520.27|517.87|0
1627642630000|2021-07-30 10:57:10|520.36|517.96|520.27|517.87|520.45|518.05|520.27|517.87|0
1627642640000|2021-07-30 10:57:20|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1627642650000|2021-07-30 10:57:30|520.45|518.05|520.27|517.87|520.45|518.05|520.27|517.87|0
1627642660000|2021-07-30 10:57:40|520.09|517.69|520.27|517.87|520.27|517.87|520.09|517.69|0
1627642670000|2021-07-30 10:57:50|520.09|517.69|520.27|517.87|520.27|517.87|520.09|517.69|0
1627642680000|2021-07-30 10:58:00|520.09|517.69|519.91|517.51|520.09|517.69|519.82|517.42|0
1627642690000|2021-07-30 10:58:10|519.73|517.33|519.73|517.33|519.73|517.33|519.73|517.33|0
1627642710000|2021-07-30 10:58:30|519.64|517.24|519.91|517.51|519.91|517.51|519.64|517.24|0
1627642720000|2021-07-30 10:58:40|519.73|517.33|519.91|517.51|519.91|517.51|519.73|517.33|0
1627642730000|2021-07-30 10:58:50|519.82|517.42|519.91|517.51|519.91|517.51|519.82|517.42|0
1627642740000|2021-07-30 10:59:00|520.09|517.69|520.09|517.69|520.09|517.69|519.91|517.51|0
1627642750000|2021-07-30 10:59:10|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1627642770000|2021-07-30 10:59:30|520.36|517.96|520.45|518.05|520.45|518.05|520.36|517.96|0
1627642780000|2021-07-30 10:59:40|520.63|518.23|520.99|518.59|520.99|518.59|520.63|518.23|0
1627642800000|2021-07-30 11:00:00|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1627642810000|2021-07-30 11:00:10|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1627642820000|2021-07-30 11:00:20|521.17|518.77|520.81|518.41|521.17|518.77|520.81|518.41|0
1627642830000|2021-07-30 11:00:30|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1627642840000|2021-07-30 11:00:40|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1627642850000|2021-07-30 11:00:50|520.27|517.87|520.27|517.87|520.45|518.05|520.27|517.87|0
1627642860000|2021-07-30 11:01:00|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1627642870000|2021-07-30 11:01:10|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1627642880000|2021-07-30 11:01:20|520.09|517.69|519.91|517.51|520.09|517.69|519.91|517.51|0
1627642890000|2021-07-30 11:01:30|519.73|517.33|519.91|517.51|519.91|517.51|519.73|517.33|0
1627642900000|2021-07-30 11:01:40|519.73|517.33|519.91|517.51|519.91|517.51|519.73|517.33|0
1627642920000|2021-07-30 11:02:00|520.09|517.69|520.09|517.69|520.27|517.87|520.09|517.69|0
1627642940000|2021-07-30 11:02:20|519.91|517.51|519.91|517.51|520.09|517.69|519.91|517.51|0
1627642960000|2021-07-30 11:02:40|519.73|517.33|519.73|517.33|519.73|517.33|519.73|517.33|0
1627642970000|2021-07-30 11:02:50|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1627642980000|2021-07-30 11:03:00|520.09|517.69|520.27|517.87|520.27|517.87|520.09|517.69|0
1627642990000|2021-07-30 11:03:10|520.45|518.05|520.45|518.05|520.63|518.23|520.45|518.05|0
1627643000000|2021-07-30 11:03:20|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1627643010000|2021-07-30 11:03:30|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1627643020000|2021-07-30 11:03:40|520.63|518.23|520.99|518.59|520.99|518.59|520.63|518.23|0
1627643030000|2021-07-30 11:03:50|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1627643040000|2021-07-30 11:04:00|521.66|519.26|521.93|519.53|521.93|519.53|521.66|519.26|0
1627643050000|2021-07-30 11:04:10|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1627643060000|2021-07-30 11:04:20|521.93|519.53|521.84|519.44|521.93|519.53|521.84|519.44|0
1627643070000|2021-07-30 11:04:30|520.67|518.27|520.49|518.09|520.67|518.27|520.4|518|0
1627643080000|2021-07-30 11:04:40|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1627643090000|2021-07-30 11:04:50|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1627643100000|2021-07-30 11:05:00|520.85|518.45|520.85|518.45|520.85|518.45|520.76|518.36|0
1627643110000|2021-07-30 11:05:10|521.03|518.63|520.85|518.45|521.03|518.63|520.85|518.45|0
1627643120000|2021-07-30 11:05:20|520.49|518.09|520.49|518.09|520.67|518.27|520.49|518.09|0
1627643130000|2021-07-30 11:05:30|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1627643140000|2021-07-30 11:05:40|520.13|517.73|519.95|517.55|520.13|517.73|519.95|517.55|0
1627643150000|2021-07-30 11:05:50|520.04|517.64|519.77|517.37|520.04|517.64|519.77|517.37|0
1627643160000|2021-07-30 11:06:00|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1627643170000|2021-07-30 11:06:10|520.04|517.64|520.13|517.73|520.13|517.73|519.95|517.55|0
1627643180000|2021-07-30 11:06:20|520.31|517.91|520.04|517.64|520.31|517.91|520.04|517.64|0
1627643190000|2021-07-30 11:06:30|519.95|517.55|520.04|517.64|520.04|517.64|519.77|517.37|0
1627643200000|2021-07-30 11:06:40|520.13|517.73|520.13|517.73|520.22|517.82|520.13|517.73|0
1627643210000|2021-07-30 11:06:50|519.95|517.55|520.13|517.73|520.13|517.73|519.95|517.55|0
1627643220000|2021-07-30 11:07:00|519.95|517.55|520.13|517.73|520.13|517.73|519.95|517.55|0
1627643240000|2021-07-30 11:07:20|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1627643250000|2021-07-30 11:07:30|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1627643270000|2021-07-30 11:07:50|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1627643280000|2021-07-30 11:08:00|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1627643290000|2021-07-30 11:08:10|519.77|517.37|519.77|517.37|519.95|517.55|519.77|517.37|0
1627643300000|2021-07-30 11:08:20|519.95|517.55|519.77|517.37|519.95|517.55|519.77|517.37|0
1627643320000|2021-07-30 11:08:40|519.59|517.19|519.59|517.19|519.77|517.37|519.59|517.19|0
1627643330000|2021-07-30 11:08:50|519.49|517.09|519.59|517.19|519.59|517.19|519.49|517.09|0
1627643340000|2021-07-30 11:09:00|519.41|517.01|519.59|517.19|519.59|517.19|519.41|517.01|0
1627643350000|2021-07-30 11:09:10|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1627643360000|2021-07-30 11:09:20|519.13|516.73|519.05|516.65|519.13|516.73|519.05|516.65|0
1627643370000|2021-07-30 11:09:30|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1627643380000|2021-07-30 11:09:40|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1627643400000|2021-07-30 11:10:00|519.31|516.91|519.49|517.09|519.59|517.19|519.31|516.91|0
1627643410000|2021-07-30 11:10:10|519.41|517.01|519.59|517.19|519.59|517.19|519.41|517.01|0
1627643420000|2021-07-30 11:10:20|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1627643430000|2021-07-30 11:10:30|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1627643450000|2021-07-30 11:10:50|519.23|516.83|519.05|516.65|519.23|516.83|519.05|516.65|0
1627643460000|2021-07-30 11:11:00|519.23|516.83|519.05|516.65|519.23|516.83|518.87|516.47|0
1627643480000|2021-07-30 11:11:20|519.23|516.83|518.87|516.47|519.23|516.83|518.87|516.47|0
1627643490000|2021-07-30 11:11:30|519.23|516.83|519.41|517.01|519.41|517.01|519.23|516.83|0
1627643510000|2021-07-30 11:11:50|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1627643530000|2021-07-30 11:12:10|519.41|517.01|519.59|517.19|519.59|517.19|519.41|517.01|0
1627643540000|2021-07-30 11:12:20|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1627643550000|2021-07-30 11:12:30|519.31|516.91|519.41|517.01|519.41|517.01|519.23|516.83|0
1627643560000|2021-07-30 11:12:40|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1627643570000|2021-07-30 11:12:50|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1627643580000|2021-07-30 11:13:00|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1627643590000|2021-07-30 11:13:10|519.41|517.01|519.41|517.01|519.41|517.01|519.31|516.91|0
1627643600000|2021-07-30 11:13:20|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1627643610000|2021-07-30 11:13:30|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1627643620000|2021-07-30 11:13:40|519.41|517.01|519.05|516.65|519.41|517.01|519.05|516.65|0
1627643630000|2021-07-30 11:13:50|518.87|516.47|519.05|516.65|519.05|516.65|518.87|516.47|0
1627643640000|2021-07-30 11:14:00|518.87|516.47|519.05|516.65|519.05|516.65|518.87|516.47|0
1627643650000|2021-07-30 11:14:10|518.87|516.47|519.23|516.83|519.23|516.83|518.87|516.47|0
1627643660000|2021-07-30 11:14:20|519.13|516.73|519.23|516.83|519.23|516.83|519.05|516.65|0
1627643670000|2021-07-30 11:14:30|519.31|516.91|519.23|516.83|519.31|516.91|519.23|516.83|0
1627643680000|2021-07-30 11:14:40|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1627643690000|2021-07-30 11:14:50|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1627643700000|2021-07-30 11:15:00|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1627643710000|2021-07-30 11:15:10|519.13|516.73|519.41|517.01|519.41|517.01|519.13|516.73|0
1627643720000|2021-07-30 11:15:20|519.59|517.19|519.41|517.01|519.59|517.19|519.41|517.01|0
1627643730000|2021-07-30 11:15:30|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1627643740000|2021-07-30 11:15:40|519.41|517.01|519.59|517.19|519.59|517.19|519.41|517.01|0
1627643750000|2021-07-30 11:15:50|519.41|517.01|519.59|517.19|519.59|517.19|519.41|517.01|0
1627643760000|2021-07-30 11:16:00|519.58|517.18|519.4|517|519.58|517.18|519.4|517|0
1627643780000|2021-07-30 11:16:20|519.22|516.82|519.4|517|519.4|517|519.22|516.82|0
1627643790000|2021-07-30 11:16:30|519.22|516.82|519.4|517|519.4|517|519.22|516.82|0
1627643800000|2021-07-30 11:16:40|519.58|517.18|519.4|517|519.58|517.18|519.4|517|0
1627643810000|2021-07-30 11:16:50|519.58|517.18|519.94|517.54|519.94|517.54|519.58|517.18|0
1627643830000|2021-07-30 11:17:10|519.76|517.36|519.76|517.36|519.76|517.36|519.76|517.36|0
1627643850000|2021-07-30 11:17:30|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1627643860000|2021-07-30 11:17:40|519.76|517.36|519.76|517.36|519.76|517.36|519.76|517.36|0
1627643870000|2021-07-30 11:17:50|519.94|517.54|519.76|517.36|519.94|517.54|519.76|517.36|0
1627643880000|2021-07-30 11:18:00|519.85|517.45|520.12|517.72|520.12|517.72|519.85|517.45|0
1627643890000|2021-07-30 11:18:10|519.94|517.54|520.03|517.63|520.03|517.63|519.94|517.54|0
1627643900000|2021-07-30 11:18:20|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1627643930000|2021-07-30 11:18:50|520.03|517.63|520.12|517.72|520.12|517.72|520.03|517.63|0
1627643940000|2021-07-30 11:19:00|519.94|517.54|519.76|517.36|519.94|517.54|519.76|517.36|0
1627643960000|2021-07-30 11:19:20|519.67|517.27|519.76|517.36|519.76|517.36|519.67|517.27|0
1627643970000|2021-07-30 11:19:30|519.85|517.45|519.76|517.36|519.94|517.54|519.76|517.36|0
1627643990000|2021-07-30 11:19:50|519.58|517.18|519.76|517.36|519.76|517.36|519.58|517.18|0
1627644000000|2021-07-30 11:20:00|519.67|517.27|519.85|517.45|519.94|517.54|519.67|517.27|0
1627644010000|2021-07-30 11:20:10|519.76|517.36|519.76|517.36|519.76|517.36|519.76|517.36|0
1627644020000|2021-07-30 11:20:20|519.58|517.18|519.58|517.18|519.58|517.18|519.58|517.18|0
1627644030000|2021-07-30 11:20:30|519.4|517|519.4|517|519.4|517|519.4|517|0
1627644040000|2021-07-30 11:20:40|519.58|517.18|519.58|517.18|519.58|517.18|519.58|517.18|0
1627644050000|2021-07-30 11:20:50|519.31|516.91|519.22|516.82|519.4|517|519.22|516.82|0
1627644060000|2021-07-30 11:21:00|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1627644080000|2021-07-30 11:21:20|518.86|516.46|518.86|516.46|518.86|516.46|518.86|516.46|0
1627644090000|2021-07-30 11:21:30|518.68|516.28|518.68|516.28|518.68|516.28|518.68|516.28|0
1627644110000|2021-07-30 11:21:50|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1627644120000|2021-07-30 11:22:00|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644160000|2021-07-30 11:22:40|518.14|515.74|518.14|515.74|518.14|515.74|518.14|515.74|0
1627644170000|2021-07-30 11:22:50|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644180000|2021-07-30 11:23:00|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1627644190000|2021-07-30 11:23:10|518.41|516.01|518.5|516.1|518.5|516.1|518.41|516.01|0
1627644200000|2021-07-30 11:23:20|518.32|515.92|518.32|515.92|518.41|516.01|518.32|515.92|0
1627644210000|2021-07-30 11:23:30|518.41|516.01|518.5|516.1|518.5|516.1|518.41|516.01|0
1627644230000|2021-07-30 11:23:50|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644240000|2021-07-30 11:24:00|518.5|516.1|518.32|515.92|518.5|516.1|518.32|515.92|0
1627644260000|2021-07-30 11:24:20|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1627644270000|2021-07-30 11:24:30|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644280000|2021-07-30 11:24:40|518.41|516.01|518.32|515.92|518.41|516.01|518.32|515.92|0
1627644290000|2021-07-30 11:24:50|518.5|516.1|518.5|516.1|518.5|516.1|518.5|516.1|0
1627644310000|2021-07-30 11:25:10|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644320000|2021-07-30 11:25:20|518.5|516.1|518.32|515.92|518.5|516.1|518.32|515.92|0
1627644330000|2021-07-30 11:25:30|518.41|516.01|518.14|515.74|518.41|516.01|518.14|515.74|0
1627644340000|2021-07-30 11:25:40|517.96|515.56|518.14|515.74|518.14|515.74|517.96|515.56|0
1627644350000|2021-07-30 11:25:50|517.96|515.56|517.6|515.2|517.96|515.56|517.6|515.2|0
1627644360000|2021-07-30 11:26:00|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1627644370000|2021-07-30 11:26:10|517.69|515.29|517.78|515.38|517.78|515.38|517.69|515.29|0
1627644380000|2021-07-30 11:26:20|517.96|515.56|517.78|515.38|517.96|515.56|517.78|515.38|0
1627644410000|2021-07-30 11:26:50|517.87|515.47|517.78|515.38|517.87|515.47|517.78|515.38|0
1627644420000|2021-07-30 11:27:00|517.6|515.2|517.69|515.29|517.78|515.38|517.6|515.2|0
1627644430000|2021-07-30 11:27:10|517.6|515.2|517.42|515.02|517.6|515.2|517.42|515.02|0
1627644440000|2021-07-30 11:27:20|517.15|514.75|517.24|514.84|517.24|514.84|517.06|514.66|0
1627644450000|2021-07-30 11:27:30|517.06|514.66|517.06|514.66|517.06|514.66|517.06|514.66|0
1627644460000|2021-07-30 11:27:40|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627644470000|2021-07-30 11:27:50|516.7|514.3|517.06|514.66|517.06|514.66|516.7|514.3|0
1627644480000|2021-07-30 11:28:00|516.88|514.48|516.7|514.3|516.88|514.48|516.7|514.3|0
1627644490000|2021-07-30 11:28:10|516.34|513.94|517.6|515.2|517.6|515.2|516.34|513.94|0
1627644500000|2021-07-30 11:28:20|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627644510000|2021-07-30 11:28:30|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1627644520000|2021-07-30 11:28:40|517.87|515.47|518.14|515.74|518.14|515.74|517.87|515.47|0
1627644530000|2021-07-30 11:28:50|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644540000|2021-07-30 11:29:00|518.5|516.1|518.5|516.1|518.5|516.1|518.41|516.01|0
1627644550000|2021-07-30 11:29:10|518.32|515.92|518.5|516.1|518.5|516.1|518.32|515.92|0
1627644560000|2021-07-30 11:29:20|518.68|516.28|518.68|516.28|518.86|516.46|518.68|516.28|0
1627644580000|2021-07-30 11:29:40|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644590000|2021-07-30 11:29:50|518.14|515.74|517.96|515.56|518.14|515.74|517.96|515.56|0
1627644600000|2021-07-30 11:30:00|518.14|515.74|518.14|515.74|518.14|515.74|517.96|515.56|0
1627644620000|2021-07-30 11:30:20|518.05|515.65|518.05|515.65|518.05|515.65|518.05|515.65|0
1627644630000|2021-07-30 11:30:30|517.96|515.56|518.32|515.92|518.32|515.92|517.96|515.56|0
1627644640000|2021-07-30 11:30:40|518.14|515.74|518.14|515.74|518.14|515.74|518.14|515.74|0
1627644650000|2021-07-30 11:30:50|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1627644660000|2021-07-30 11:31:00|518.23|515.83|517.78|515.38|518.23|515.83|517.78|515.38|0
1627644670000|2021-07-30 11:31:10|517.6|515.2|517.78|515.38|517.78|515.38|517.6|515.2|0
1627644690000|2021-07-30 11:31:30|517.6|515.2|517.6|515.2|517.6|515.2|517.6|515.2|0
1627644700000|2021-07-30 11:31:40|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627644710000|2021-07-30 11:31:50|517.78|515.38|517.69|515.29|517.78|515.38|517.69|515.29|0
1627644720000|2021-07-30 11:32:00|517.6|515.2|517.6|515.2|517.6|515.2|517.6|515.2|0
1627644730000|2021-07-30 11:32:10|517.42|515.02|517.24|514.84|517.42|515.02|517.24|514.84|0
1627644740000|2021-07-30 11:32:20|517.42|515.02|517.6|515.2|517.6|515.2|517.42|515.02|0
1627644750000|2021-07-30 11:32:30|517.42|515.02|517.42|515.02|517.42|515.02|517.42|515.02|0
1627644760000|2021-07-30 11:32:40|517.06|514.66|517.42|515.02|517.42|515.02|517.06|514.66|0
1627644770000|2021-07-30 11:32:50|517.06|514.66|517.42|515.02|517.42|515.02|517.06|514.66|0
1627644800000|2021-07-30 11:33:20|517.51|515.11|517.42|515.02|517.51|515.11|517.42|515.02|0
1627644810000|2021-07-30 11:33:30|517.24|514.84|517.06|514.66|517.24|514.84|517.06|514.66|0
1627644820000|2021-07-30 11:33:40|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1627644840000|2021-07-30 11:34:00|517.42|515.02|517.42|515.02|517.42|515.02|517.42|515.02|0
1627644850000|2021-07-30 11:34:10|517.24|514.84|517.42|515.02|517.42|515.02|517.24|514.84|0
1627644880000|2021-07-30 11:34:40|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1627644890000|2021-07-30 11:34:50|517.15|514.75|517.24|514.84|517.24|514.84|517.15|514.75|0
1627644910000|2021-07-30 11:35:10|517.6|515.2|517.6|515.2|517.6|515.2|517.6|515.2|0
1627644930000|2021-07-30 11:35:30|517.68|515.28|517.6|515.2|517.68|515.28|517.6|515.2|0
1627644940000|2021-07-30 11:35:40|517.78|515.38|517.6|515.2|517.78|515.38|517.6|515.2|0
1627644960000|2021-07-30 11:36:00|517.68|515.28|517.78|515.38|517.96|515.56|517.68|515.28|0
1627644970000|2021-07-30 11:36:10|517.6|515.2|517.96|515.56|517.96|515.56|517.6|515.2|0
1627644980000|2021-07-30 11:36:20|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1627644990000|2021-07-30 11:36:30|517.96|515.56|517.86|515.46|517.96|515.56|517.86|515.46|0
1627645000000|2021-07-30 11:36:40|517.96|515.56|517.78|515.38|517.96|515.56|517.78|515.38|0
1627645020000|2021-07-30 11:37:00|517.96|515.56|517.6|515.2|517.96|515.56|517.6|515.2|0
1627645030000|2021-07-30 11:37:10|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1627645040000|2021-07-30 11:37:20|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1627645050000|2021-07-30 11:37:30|517.78|515.38|517.78|515.38|517.78|515.38|517.78|515.38|0
1627645060000|2021-07-30 11:37:40|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1627645090000|2021-07-30 11:38:10|518.14|515.74|518.14|515.74|518.14|515.74|517.96|515.56|0
1627645100000|2021-07-30 11:38:20|517.6|515.2|517.6|515.2|517.6|515.2|517.6|515.2|0
1627645110000|2021-07-30 11:38:30|517.68|515.28|517.42|515.02|517.78|515.38|517.42|515.02|0
1627645120000|2021-07-30 11:38:40|517.24|514.84|517.24|514.84|517.24|514.84|517.24|514.84|0
1627645130000|2021-07-30 11:38:50|517.06|514.66|517.24|514.84|517.24|514.84|517.06|514.66|0
1627645140000|2021-07-30 11:39:00|517.42|515.02|517.42|515.02|517.42|515.02|517.42|515.02|0
1627645170000|2021-07-30 11:39:30|517.24|514.84|517.42|515.02|517.42|515.02|517.24|514.84|0
1627645180000|2021-07-30 11:39:40|517.32|514.92|517.32|514.92|517.42|515.02|517.24|514.84|0
1627645190000|2021-07-30 11:39:50|517.24|514.84|517.32|514.92|517.32|514.92|517.24|514.84|0
1627645200000|2021-07-30 11:40:00|517.42|515.02|517.42|515.02|517.42|515.02|517.32|514.92|0
1627645220000|2021-07-30 11:40:20|517.24|514.84|517.42|515.02|517.42|515.02|517.24|514.84|0
1627645250000|2021-07-30 11:40:50|517.6|515.2|517.6|515.2|517.6|515.2|517.5|515.1|0
1627645260000|2021-07-30 11:41:00|517.42|515.02|517.06|514.66|517.42|515.02|517.06|514.66|0
1627645270000|2021-07-30 11:41:10|517.24|514.84|517.24|514.84|517.24|514.84|517.14|514.74|0
1627645280000|2021-07-30 11:41:20|517.14|514.74|516.7|514.3|517.14|514.74|516.7|514.3|0
1627645290000|2021-07-30 11:41:30|516.6|514.2|517.06|514.66|517.06|514.66|516.6|514.2|0
1627645300000|2021-07-30 11:41:40|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1627645320000|2021-07-30 11:42:00|517.06|514.66|516.88|514.48|517.06|514.66|516.88|514.48|0
1627645330000|2021-07-30 11:42:10|516.96|514.56|516.88|514.48|516.96|514.56|516.88|514.48|0
1627645340000|2021-07-30 11:42:20|516.7|514.3|516.7|514.3|516.7|514.3|516.52|514.12|0
1627645350000|2021-07-30 11:42:30|516.88|514.48|516.88|514.48|516.88|514.48|516.88|514.48|0
1627645360000|2021-07-30 11:42:40|516.96|514.56|517.06|514.66|517.06|514.66|516.88|514.48|0
1627645370000|2021-07-30 11:42:50|517.24|514.84|517.42|515.02|517.42|515.02|517.24|514.84|0
1627645380000|2021-07-30 11:43:00|517.32|514.92|517.42|515.02|517.42|515.02|517.32|514.92|0
1627645400000|2021-07-30 11:43:20|517.6|515.2|517.78|515.38|517.78|515.38|517.6|515.2|0
1627645420000|2021-07-30 11:43:40|517.95|515.55|517.77|515.37|517.95|515.55|517.77|515.37|0
1627645430000|2021-07-30 11:43:50|518.13|515.73|517.95|515.55|518.13|515.73|517.95|515.55|0
1627645440000|2021-07-30 11:44:00|517.86|515.46|517.6|515.2|517.86|515.46|517.6|515.2|0
1627645460000|2021-07-30 11:44:20|517.77|515.37|517.77|515.37|517.77|515.37|517.77|515.37|0
1627645470000|2021-07-30 11:44:30|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627645490000|2021-07-30 11:44:50|517.5|515.1|517.59|515.19|517.59|515.19|517.5|515.1|0
1627645500000|2021-07-30 11:45:00|517.41|515.01|517.5|515.1|517.5|515.1|517.41|515.01|0
1627645510000|2021-07-30 11:45:10|517.59|515.19|517.59|515.19|517.59|515.19|517.5|515.1|0
1627645540000|2021-07-30 11:45:40|517.77|515.37|517.77|515.37|517.77|515.37|517.77|515.37|0
1627645550000|2021-07-30 11:45:50|517.95|515.55|517.77|515.37|517.95|515.55|517.77|515.37|0
1627645560000|2021-07-30 11:46:00|517.59|515.19|517.59|515.19|517.59|515.19|517.41|515.01|0
1627645570000|2021-07-30 11:46:10|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1627645580000|2021-07-30 11:46:20|517.59|515.19|517.59|515.19|517.59|515.19|517.59|515.19|0
1627645590000|2021-07-30 11:46:30|517.41|515.01|517.41|515.01|517.41|515.01|517.41|515.01|0
1627645600000|2021-07-30 11:46:40|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1627645610000|2021-07-30 11:46:50|517.05|514.65|516.7|514.3|517.23|514.83|516.7|514.3|0
1627645620000|2021-07-30 11:47:00|516.52|514.12|516.34|513.94|516.7|514.3|516.34|513.94|0
1627645630000|2021-07-30 11:47:10|516.52|514.12|516.52|514.12|516.52|514.12|516.52|514.12|0
1627645640000|2021-07-30 11:47:20|516.34|513.94|516.52|514.12|516.52|514.12|516.34|513.94|0
1627645650000|2021-07-30 11:47:30|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1627645660000|2021-07-30 11:47:40|516.78|514.38|516.52|514.12|516.78|514.38|516.52|514.12|0
1627645670000|2021-07-30 11:47:50|516.34|513.94|516.34|513.94|516.52|514.12|516.16|513.76|0
1627645680000|2021-07-30 11:48:00|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1627645690000|2021-07-30 11:48:10|516.34|513.94|516.34|513.94|516.34|513.94|516.34|513.94|0
1627645700000|2021-07-30 11:48:20|516.24|513.84|516.34|513.94|516.34|513.94|516.24|513.84|0
1627645710000|2021-07-30 11:48:30|516.52|514.12|516.52|514.12|516.69|514.29|516.52|514.12|0
1627645720000|2021-07-30 11:48:40|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1627645730000|2021-07-30 11:48:50|516.52|514.12|516.52|514.12|516.52|514.12|516.52|514.12|0
1627645740000|2021-07-30 11:49:00|516.6|514.2|516.52|514.12|516.6|514.2|516.52|514.12|0
1627645770000|2021-07-30 11:49:30|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1627645790000|2021-07-30 11:49:50|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1627645800000|2021-07-30 11:50:00|516.34|513.94|516.34|513.94|516.34|513.94|516.34|513.94|0
1627645810000|2021-07-30 11:50:10|516.51|514.11|516.51|514.11|516.69|514.29|516.51|514.11|0
1627645830000|2021-07-30 11:50:30|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1627645850000|2021-07-30 11:50:50|516.87|514.47|516.69|514.29|516.87|514.47|516.69|514.29|0
1627645860000|2021-07-30 11:51:00|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1627645870000|2021-07-30 11:51:10|516.69|514.29|516.69|514.29|516.69|514.29|516.69|514.29|0
1627645880000|2021-07-30 11:51:20|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1627645900000|2021-07-30 11:51:40|515.8|513.4|515.8|513.4|515.98|513.58|515.8|513.4|0
1627645910000|2021-07-30 11:51:50|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1627645920000|2021-07-30 11:52:00|515.62|513.22|515.8|513.4|515.8|513.4|515.62|513.22|0
1627645930000|2021-07-30 11:52:10|515.62|513.22|515.62|513.22|515.62|513.22|515.62|513.22|0
1627645940000|2021-07-30 11:52:20|515.7|513.3|515.8|513.4|515.8|513.4|515.7|513.3|0
1627645950000|2021-07-30 11:52:30|515.98|513.58|516.15|513.75|516.15|513.75|515.98|513.58|0
1627645960000|2021-07-30 11:52:40|515.98|513.58|516.06|513.66|516.06|513.66|515.98|513.58|0
1627645970000|2021-07-30 11:52:50|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1627645980000|2021-07-30 11:53:00|515.97|513.57|515.8|513.4|515.97|513.57|515.8|513.4|0
1627646000000|2021-07-30 11:53:20|515.97|513.57|515.97|513.57|516.15|513.75|515.97|513.57|0
1627646010000|2021-07-30 11:53:30|516.06|513.66|516.15|513.75|516.15|513.75|516.06|513.66|0
1627646020000|2021-07-30 11:53:40|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1627646030000|2021-07-30 11:53:50|516.15|513.75|516.15|513.75|516.33|513.93|516.15|513.75|0
1627646040000|2021-07-30 11:54:00|516.33|513.93|516.51|514.11|516.51|514.11|516.33|513.93|0
1627646050000|2021-07-30 11:54:10|516.33|513.93|516.33|513.93|516.33|513.93|516.33|513.93|0
1627646090000|2021-07-30 11:54:50|516.15|513.75|516.06|513.66|516.15|513.75|516.06|513.66|0
1627646100000|2021-07-30 11:55:00|515.97|513.57|516.15|513.75|516.15|513.75|515.97|513.57|0
1627646110000|2021-07-30 11:55:10|515.97|513.57|515.09|512.69|515.97|513.57|515.09|512.69|0
1627646120000|2021-07-30 11:55:20|514.91|512.51|514.91|512.51|514.91|512.51|514.91|512.51|0
1627646130000|2021-07-30 11:55:30|514.73|512.33|515.9|513.5|516.08|513.68|514.73|512.33|0
1627646140000|2021-07-30 11:55:40|516.08|513.68|516.08|513.68|516.08|513.68|515.9|513.5|0
1627646170000|2021-07-30 11:56:10|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1627646180000|2021-07-30 11:56:20|516.44|514.04|516.44|514.04|516.44|514.04|516.44|514.04|0
1627646190000|2021-07-30 11:56:30|516.26|513.86|516.35|513.95|516.35|513.95|516.26|513.86|0
1627646200000|2021-07-30 11:56:40|516.26|513.86|516.62|514.22|516.62|514.22|516.26|513.86|0
1627646210000|2021-07-30 11:56:50|516.44|514.04|516.44|514.04|516.44|514.04|516.26|513.86|0
1627646220000|2021-07-30 11:57:00|516.53|514.13|516.44|514.04|516.53|514.13|516.44|514.04|0
1627646230000|2021-07-30 11:57:10|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1627646240000|2021-07-30 11:57:20|516.35|513.95|516.26|513.86|516.35|513.95|516.26|513.86|0
1627646250000|2021-07-30 11:57:30|516.44|514.04|516.44|514.04|516.44|514.04|516.44|514.04|0
1627646260000|2021-07-30 11:57:40|516.35|513.95|516.44|514.04|516.44|514.04|516.35|513.95|0
1627646270000|2021-07-30 11:57:50|516.35|513.95|516.26|513.86|516.35|513.95|516.26|513.86|0
1627646310000|2021-07-30 11:58:30|516.44|514.04|516.44|514.04|516.44|514.04|516.44|514.04|0
1627646330000|2021-07-30 11:58:50|516.62|514.22|516.44|514.04|516.62|514.22|516.44|514.04|0
1627646360000|2021-07-30 11:59:20|516.26|513.86|516.26|513.86|516.26|513.86|516.26|513.86|0
1627646380000|2021-07-30 11:59:40|516.44|514.04|516.26|513.86|516.44|514.04|516.26|513.86|0
1627646400000|2021-07-30 12:00:00|516.44|514.04|516.62|514.22|516.62|514.22|516.44|514.04|0
1627646410000|2021-07-30 12:00:10|516.44|514.04|516.44|514.04|516.44|514.04|516.44|514.04|0
1627646430000|2021-07-30 12:00:30|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1627646440000|2021-07-30 12:00:40|515.72|513.32|515.9|513.5|515.9|513.5|515.72|513.32|0
1627646450000|2021-07-30 12:00:50|515.72|513.32|515.63|513.23|515.9|513.5|515.54|513.14|0
1627646460000|2021-07-30 12:01:00|515.36|512.96|515.54|513.14|515.54|513.14|515.36|512.96|0
1627646470000|2021-07-30 12:01:10|515.36|512.96|515.18|512.78|515.36|512.96|515.18|512.78|0
1627646480000|2021-07-30 12:01:20|515|512.6|514.82|512.42|515|512.6|514.82|512.42|0
1627646490000|2021-07-30 12:01:30|514.64|512.24|514.11|511.71|514.64|512.24|514.11|511.71|0
1627646500000|2021-07-30 12:01:40|513.75|511.35|514.11|511.71|514.11|511.71|513.75|511.35|0
1627646510000|2021-07-30 12:01:50|514.29|511.89|514.11|511.71|514.29|511.89|514.11|511.71|0
1627646520000|2021-07-30 12:02:00|513.03|510.63|513.03|510.63|513.03|510.63|513.03|510.63|0
1627646530000|2021-07-30 12:02:10|513.21|510.81|512.67|510.27|513.21|510.81|512.67|510.27|0
1627646540000|2021-07-30 12:02:20|513.03|510.63|512.85|510.45|513.03|510.63|512.67|510.27|0
1627646550000|2021-07-30 12:02:30|512.67|510.27|513.21|510.81|513.21|510.81|512.67|510.27|0
1627646560000|2021-07-30 12:02:40|513.57|511.17|513.93|511.53|513.93|511.53|513.57|511.17|0
1627646570000|2021-07-30 12:02:50|513.75|511.35|513.57|511.17|513.93|511.53|513.57|511.17|0
1627646580000|2021-07-30 12:03:00|513.93|511.53|514.46|512.06|514.46|512.06|513.93|511.53|0
1627646590000|2021-07-30 12:03:10|514.64|512.24|514.64|512.24|514.73|512.33|514.64|512.24|0
1627646600000|2021-07-30 12:03:20|514.46|512.06|513.57|511.17|514.46|512.06|513.57|511.17|0
1627646610000|2021-07-30 12:03:30|513.39|510.99|513.75|511.35|513.75|511.35|513.39|510.99|0
1627646620000|2021-07-30 12:03:40|513.57|511.17|513.57|511.17|513.57|511.17|513.57|511.17|0
1627646630000|2021-07-30 12:03:50|513.93|511.53|513.93|511.53|513.93|511.53|513.93|511.53|0
1627646640000|2021-07-30 12:04:00|514.11|511.71|514.11|511.71|514.11|511.71|514.11|511.71|0
1627646650000|2021-07-30 12:04:10|514.28|511.88|514.28|511.88|514.28|511.88|514.11|511.71|0
1627646680000|2021-07-30 12:04:40|514.1|511.7|514.01|511.61|514.1|511.7|514.01|511.61|0
1627646690000|2021-07-30 12:04:50|513.93|511.53|513.75|511.35|513.93|511.53|513.75|511.35|0
1627646700000|2021-07-30 12:05:00|514.1|511.7|514.1|511.7|514.1|511.7|514.1|511.7|0
1627646710000|2021-07-30 12:05:10|514.01|511.61|514.1|511.7|514.1|511.7|514.01|511.61|0
1627646720000|2021-07-30 12:05:20|513.93|511.53|513.93|511.53|513.93|511.53|513.93|511.53|0
1627646730000|2021-07-30 12:05:30|514.1|511.7|514.28|511.88|514.28|511.88|514.1|511.7|0
1627646740000|2021-07-30 12:05:40|514.46|512.06|514.64|512.24|514.64|512.24|514.46|512.06|0
1627646750000|2021-07-30 12:05:50|514.73|512.33|515|512.6|515|512.6|514.73|512.33|0
1627646760000|2021-07-30 12:06:00|514.91|512.51|514.82|512.42|514.91|512.51|514.82|512.42|0
1627646770000|2021-07-30 12:06:10|514.28|511.88|514.28|511.88|514.28|511.88|514.28|511.88|0
1627646780000|2021-07-30 12:06:20|514.1|511.7|513.93|511.53|514.1|511.7|513.75|511.35|0
1627646790000|2021-07-30 12:06:30|513.75|511.35|513.75|511.35|513.83|511.43|513.75|511.35|0
1627646800000|2021-07-30 12:06:40|513.93|511.53|513.93|511.53|513.93|511.53|513.93|511.53|0
1627646810000|2021-07-30 12:06:50|513.92|511.52|514.1|511.7|514.1|511.7|513.92|511.52|0
1627646820000|2021-07-30 12:07:00|514.28|511.88|514.1|511.7|514.28|511.88|514.1|511.7|0
1627646840000|2021-07-30 12:07:20|514.28|511.88|514.1|511.7|514.28|511.88|514.1|511.7|0
1627646850000|2021-07-30 12:07:30|513.92|511.52|513.83|511.43|513.92|511.52|513.83|511.43|0
1627646860000|2021-07-30 12:07:40|513.92|511.52|514.1|511.7|514.1|511.7|513.92|511.52|0
1627646870000|2021-07-30 12:07:50|514.28|511.88|514.28|511.88|514.28|511.88|514.28|511.88|0
1627646880000|2021-07-30 12:08:00|514.37|511.97|514.64|512.24|514.64|512.24|514.37|511.97|0
1627646890000|2021-07-30 12:08:10|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1627646900000|2021-07-30 12:08:20|514.55|512.15|514.28|511.88|514.55|512.15|514.28|511.88|0
1627646910000|2021-07-30 12:08:30|514.64|512.24|514.64|512.24|514.82|512.42|514.64|512.24|0
1627646940000|2021-07-30 12:09:00|514.82|512.42|515.36|512.96|515.36|512.96|514.82|512.42|0
1627646950000|2021-07-30 12:09:10|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1627646960000|2021-07-30 12:09:20|515.54|513.14|515.54|513.14|515.54|513.14|515.54|513.14|0
1627646980000|2021-07-30 12:09:40|515.72|513.32|515.72|513.32|515.72|513.32|515.72|513.32|0
1627647000000|2021-07-30 12:10:00|515.9|513.5|515.98|513.58|515.98|513.58|515.9|513.5|0
1627647010000|2021-07-30 12:10:10|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647020000|2021-07-30 12:10:20|515.9|513.5|515.9|513.5|516.07|513.67|515.9|513.5|0
1627647030000|2021-07-30 12:10:30|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647040000|2021-07-30 12:10:40|516.25|513.85|516.43|514.03|516.43|514.03|516.25|513.85|0
1627647050000|2021-07-30 12:10:50|516.52|514.12|516.43|514.03|516.61|514.21|516.43|514.03|0
1627647060000|2021-07-30 12:11:00|516.07|513.67|516.25|513.85|516.25|513.85|516.07|513.67|0
1627647070000|2021-07-30 12:11:10|515.9|513.5|515.98|513.58|515.98|513.58|515.9|513.5|0
1627647080000|2021-07-30 12:11:20|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1627647090000|2021-07-30 12:11:30|515.8|513.4|515.89|513.49|515.9|513.5|515.8|513.4|0
1627647100000|2021-07-30 12:11:40|516.07|513.67|515.89|513.49|516.07|513.67|515.89|513.49|0
1627647120000|2021-07-30 12:12:00|515.72|513.32|515.89|513.49|515.89|513.49|515.72|513.32|0
1627647180000|2021-07-30 12:13:00|515.72|513.32|515.89|513.49|516.07|513.67|515.72|513.32|0
1627647220000|2021-07-30 12:13:40|515.8|513.4|515.71|513.31|515.8|513.4|515.71|513.31|0
1627647230000|2021-07-30 12:13:50|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647250000|2021-07-30 12:14:10|516.25|513.85|516.07|513.67|516.25|513.85|516.07|513.67|0
1627647260000|2021-07-30 12:14:20|516.25|513.85|516.25|513.85|516.25|513.85|516.25|513.85|0
1627647270000|2021-07-30 12:14:30|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647290000|2021-07-30 12:14:50|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627647320000|2021-07-30 12:15:20|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627647340000|2021-07-30 12:15:40|515.53|513.13|515.53|513.13|515.53|513.13|515.53|513.13|0
1627647350000|2021-07-30 12:15:50|515.71|513.31|515.89|513.49|515.89|513.49|515.71|513.31|0
1627647360000|2021-07-30 12:16:00|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627647370000|2021-07-30 12:16:10|515.53|513.13|515.53|513.13|515.53|513.13|515.53|513.13|0
1627647380000|2021-07-30 12:16:20|515.36|512.96|515.35|512.95|515.36|512.96|515.35|512.95|0
1627647390000|2021-07-30 12:16:30|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1627647450000|2021-07-30 12:17:30|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647460000|2021-07-30 12:17:40|516.25|513.85|516.43|514.03|516.43|514.03|516.25|513.85|0
1627647470000|2021-07-30 12:17:50|516.34|513.94|516.25|513.85|516.34|513.94|516.07|513.67|0
1627647480000|2021-07-30 12:18:00|516.07|513.67|516.25|513.85|516.25|513.85|516.07|513.67|0
1627647490000|2021-07-30 12:18:10|516.07|513.67|516.25|513.85|516.25|513.85|516.07|513.67|0
1627647500000|2021-07-30 12:18:20|516.07|513.67|516.25|513.85|516.25|513.85|516.07|513.67|0
1627647510000|2021-07-30 12:18:30|516.16|513.76|516.25|513.85|516.25|513.85|516.16|513.76|0
1627647540000|2021-07-30 12:19:00|516.07|513.67|516.43|514.03|516.43|514.03|516.07|513.67|0
1627647550000|2021-07-30 12:19:10|516.25|513.85|516.07|513.67|516.25|513.85|516.07|513.67|0
1627647560000|2021-07-30 12:19:20|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627647630000|2021-07-30 12:20:30|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627647650000|2021-07-30 12:20:50|515.89|513.49|516.07|513.67|516.07|513.67|515.89|513.49|0
1627647660000|2021-07-30 12:21:00|515.98|513.58|516.07|513.67|516.07|513.67|515.89|513.49|0
1627647670000|2021-07-30 12:21:10|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627647720000|2021-07-30 12:22:00|515.62|513.22|515.71|513.31|515.71|513.31|515.62|513.22|0
1627647730000|2021-07-30 12:22:10|515.53|513.13|515.35|512.95|515.53|513.13|515.35|512.95|0
1627647740000|2021-07-30 12:22:20|515.17|512.77|515.17|512.77|515.17|512.77|515.17|512.77|0
1627647750000|2021-07-30 12:22:30|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1627647760000|2021-07-30 12:22:40|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1627647820000|2021-07-30 12:23:40|516.07|513.67|515.89|513.49|516.07|513.67|515.89|513.49|0
1627647840000|2021-07-30 12:24:00|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627647850000|2021-07-30 12:24:10|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1627647860000|2021-07-30 12:24:20|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1627647890000|2021-07-30 12:24:50|515.53|513.13|515.35|512.95|515.53|513.13|515.35|512.95|0
1627647900000|2021-07-30 12:25:00|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1627647910000|2021-07-30 12:25:10|514.81|512.41|515.17|512.77|515.17|512.77|514.81|512.41|0
1627647920000|2021-07-30 12:25:20|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1627647930000|2021-07-30 12:25:30|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1627647940000|2021-07-30 12:25:40|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1627647950000|2021-07-30 12:25:50|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1627647960000|2021-07-30 12:26:00|514.63|512.23|514.63|512.23|514.63|512.23|514.63|512.23|0
1627647970000|2021-07-30 12:26:10|514.54|512.14|514.63|512.23|514.63|512.23|514.54|512.14|0
1627648000000|2021-07-30 12:26:40|514.72|512.32|514.99|512.59|514.99|512.59|514.72|512.32|0
1627648010000|2021-07-30 12:26:50|514.81|512.41|515.35|512.95|515.35|512.95|514.81|512.41|0
1627648020000|2021-07-30 12:27:00|515.17|512.77|515.35|512.95|515.35|512.95|515.17|512.77|0
1627648030000|2021-07-30 12:27:10|515.17|512.77|515.17|512.77|515.17|512.77|515.17|512.77|0
1627648040000|2021-07-30 12:27:20|514.81|512.41|514.81|512.41|514.81|512.41|514.81|512.41|0
1627648050000|2021-07-30 12:27:30|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1627648080000|2021-07-30 12:28:00|515.17|512.77|515.17|512.77|515.17|512.77|515.17|512.77|0
1627648090000|2021-07-30 12:28:10|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1627648100000|2021-07-30 12:28:20|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1627648110000|2021-07-30 12:28:30|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1627648140000|2021-07-30 12:29:00|514.81|512.41|514.9|512.5|514.9|512.5|514.81|512.41|0
1627648160000|2021-07-30 12:29:20|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1627648170000|2021-07-30 12:29:30|515.26|512.86|515.26|512.86|515.26|512.86|515.17|512.77|0
1627648180000|2021-07-30 12:29:40|515.35|512.95|515.17|512.77|515.35|512.95|515.17|512.77|0
1627648200000|2021-07-30 12:30:00|514.99|512.59|515.53|513.13|515.53|513.13|514.72|512.32|0
1627648210000|2021-07-30 12:30:10|515.17|512.77|516.07|513.67|516.07|513.67|515.17|512.77|0
1627648220000|2021-07-30 12:30:20|516.25|513.85|515.71|513.31|516.25|513.85|515.71|513.31|0
1627648230000|2021-07-30 12:30:30|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627648240000|2021-07-30 12:30:40|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1627648250000|2021-07-30 12:30:50|516.07|513.67|516.33|513.93|516.33|513.93|516.07|513.67|0
1627648260000|2021-07-30 12:31:00|516.25|513.85|516.07|513.67|516.25|513.85|515.89|513.49|0
1627648270000|2021-07-30 12:31:10|515.89|513.49|515.53|513.13|515.89|513.49|515.53|513.13|0
1627648280000|2021-07-30 12:31:20|515.71|513.31|515.53|513.13|515.71|513.31|515.53|513.13|0
1627648290000|2021-07-30 12:31:30|515.61|513.21|515.53|513.13|515.61|513.21|515.53|513.13|0
1627648300000|2021-07-30 12:31:40|515.71|513.31|515.89|513.49|515.89|513.49|515.71|513.31|0
1627648320000|2021-07-30 12:32:00|515.71|513.31|515.71|513.31|515.71|513.31|515.53|513.13|0
1627648330000|2021-07-30 12:32:10|515.89|513.49|516.25|513.85|516.25|513.85|515.89|513.49|0
1627648340000|2021-07-30 12:32:20|516.43|514.03|516.43|514.03|516.6|514.2|516.43|514.03|0
1627648350000|2021-07-30 12:32:30|516.6|514.2|516.78|514.38|516.96|514.56|516.6|514.2|0
1627648360000|2021-07-30 12:32:40|516.6|514.2|516.25|513.85|516.6|514.2|516.25|513.85|0
1627648370000|2021-07-30 12:32:50|516.42|514.02|516.96|514.56|516.96|514.56|516.42|514.02|0
1627648380000|2021-07-30 12:33:00|516.78|514.38|516.78|514.38|516.96|514.56|516.78|514.38|0
1627648390000|2021-07-30 12:33:10|516.96|514.56|517.32|514.92|517.5|515.1|516.87|514.47|0
1627648400000|2021-07-30 12:33:20|517.14|514.74|517.5|515.1|517.5|515.1|517.14|514.74|0
1627648410000|2021-07-30 12:33:30|517.68|515.28|517.68|515.28|517.86|515.46|517.68|515.28|0
1627648420000|2021-07-30 12:33:40|517.86|515.46|517.86|515.46|517.86|515.46|517.68|515.28|0
1627648430000|2021-07-30 12:33:50|517.32|514.92|517.68|515.28|517.68|515.28|517.32|514.92|0
1627648440000|2021-07-30 12:34:00|517.77|515.37|517.86|515.46|517.86|515.46|517.68|515.28|0
1627648450000|2021-07-30 12:34:10|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1627648460000|2021-07-30 12:34:20|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1627648470000|2021-07-30 12:34:30|518.22|515.82|518.13|515.73|518.22|515.82|518.13|515.73|0
1627648480000|2021-07-30 12:34:40|518.22|515.82|518.04|515.64|518.31|515.91|518.04|515.64|0
1627648490000|2021-07-30 12:34:50|517.86|515.46|518.22|515.82|518.22|515.82|517.86|515.46|0
1627648500000|2021-07-30 12:35:00|517.95|515.55|517.68|515.28|517.95|515.55|517.68|515.28|0
1627648520000|2021-07-30 12:35:20|517.5|515.1|517.68|515.28|517.68|515.28|517.5|515.1|0
1627648530000|2021-07-30 12:35:30|517.86|515.46|518.22|515.82|518.22|515.82|517.86|515.46|0
1627648540000|2021-07-30 12:35:40|518.04|515.64|518.22|515.82|518.22|515.82|518.04|515.64|0
1627648560000|2021-07-30 12:36:00|518.04|515.64|518.04|515.64|518.22|515.82|518.04|515.64|0
1627648570000|2021-07-30 12:36:10|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627648580000|2021-07-30 12:36:20|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627648590000|2021-07-30 12:36:30|518.76|516.36|519.12|516.72|519.12|516.72|518.76|516.36|0
1627648600000|2021-07-30 12:36:40|518.76|516.36|519.48|517.08|519.48|517.08|518.76|516.36|0
1627648610000|2021-07-30 12:36:50|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1627648620000|2021-07-30 12:37:00|519.38|516.98|519.48|517.08|519.66|517.26|519.38|516.98|0
1627648630000|2021-07-30 12:37:10|519.3|516.9|519.48|517.08|519.48|517.08|519.3|516.9|0
1627648640000|2021-07-30 12:37:20|519.12|516.72|519.12|516.72|519.12|516.72|519.12|516.72|0
1627648650000|2021-07-30 12:37:30|518.76|516.36|518.58|516.18|518.76|516.36|518.58|516.18|0
1627648660000|2021-07-30 12:37:40|518.76|516.36|518.76|516.36|518.94|516.54|518.76|516.36|0
1627648670000|2021-07-30 12:37:50|518.94|516.54|518.94|516.54|519.12|516.72|518.94|516.54|0
1627648680000|2021-07-30 12:38:00|519.12|516.72|519.12|516.72|519.12|516.72|519.12|516.72|0
1627648690000|2021-07-30 12:38:10|518.94|516.54|518.94|516.54|518.94|516.54|518.94|516.54|0
1627648700000|2021-07-30 12:38:20|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627648710000|2021-07-30 12:38:30|518.58|516.18|518.4|516|518.58|516.18|518.4|516|0
1627648720000|2021-07-30 12:38:40|518.31|515.91|518.4|516|518.4|516|518.22|515.82|0
1627648730000|2021-07-30 12:38:50|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627648740000|2021-07-30 12:39:00|518.4|516|518.4|516|518.4|516|518.4|516|0
1627648750000|2021-07-30 12:39:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627648760000|2021-07-30 12:39:20|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627648770000|2021-07-30 12:39:30|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627648790000|2021-07-30 12:39:50|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627648800000|2021-07-30 12:40:00|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627648810000|2021-07-30 12:40:10|518.4|516|518.4|516|518.4|516|518.4|516|0
1627648820000|2021-07-30 12:40:20|518.22|515.82|518.4|516|518.4|516|518.22|515.82|0
1627648830000|2021-07-30 12:40:30|518.22|515.82|517.86|515.46|518.22|515.82|517.86|515.46|0
1627648850000|2021-07-30 12:40:50|517.68|515.28|517.86|515.46|517.86|515.46|517.68|515.28|0
1627648860000|2021-07-30 12:41:00|517.68|515.28|518.04|515.64|518.04|515.64|517.68|515.28|0
1627648870000|2021-07-30 12:41:10|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627648880000|2021-07-30 12:41:20|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627648890000|2021-07-30 12:41:30|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1627648900000|2021-07-30 12:41:40|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627648910000|2021-07-30 12:41:50|518.12|515.72|518.12|515.72|518.22|515.82|518.12|515.72|0
1627648920000|2021-07-30 12:42:00|518.04|515.64|518.04|515.64|518.04|515.64|517.86|515.46|0
1627648930000|2021-07-30 12:42:10|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1627648940000|2021-07-30 12:42:20|518.04|515.64|518.04|515.64|518.22|515.82|518.04|515.64|0
1627648950000|2021-07-30 12:42:30|518.22|515.82|518.22|515.82|518.22|515.82|518.12|515.72|0
1627648970000|2021-07-30 12:42:50|518.4|516|518.4|516|518.4|516|518.4|516|0
1627648980000|2021-07-30 12:43:00|518.58|516.18|518.48|516.08|518.58|516.18|518.4|516|0
1627648990000|2021-07-30 12:43:10|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1627649010000|2021-07-30 12:43:30|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1627649020000|2021-07-30 12:43:40|518.12|515.72|518.04|515.64|518.12|515.72|518.04|515.64|0
1627649030000|2021-07-30 12:43:50|517.94|515.54|518.04|515.64|518.04|515.64|517.86|515.46|0
1627649040000|2021-07-30 12:44:00|517.94|515.54|518.04|515.64|518.04|515.64|517.94|515.54|0
1627649070000|2021-07-30 12:44:30|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627649080000|2021-07-30 12:44:40|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1627649100000|2021-07-30 12:45:00|517.68|515.28|517.68|515.28|517.68|515.28|517.68|515.28|0
1627649110000|2021-07-30 12:45:10|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1627649120000|2021-07-30 12:45:20|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627649130000|2021-07-30 12:45:30|518.12|515.72|518.04|515.64|518.12|515.72|518.04|515.64|0
1627649140000|2021-07-30 12:45:40|518.4|516|518.4|516|518.4|516|518.4|516|0
1627649150000|2021-07-30 12:45:50|518.58|516.18|518.4|516|518.58|516.18|518.4|516|0
1627649160000|2021-07-30 12:46:00|518.58|516.18|518.58|516.18|518.58|516.18|518.4|516|0
1627649170000|2021-07-30 12:46:10|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627649180000|2021-07-30 12:46:20|518.4|516|518.66|516.26|518.66|516.26|518.4|516|0
1627649190000|2021-07-30 12:46:30|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1627649200000|2021-07-30 12:46:40|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627649210000|2021-07-30 12:46:50|518.48|516.08|518.4|516|518.58|516.18|518.4|516|0
1627649220000|2021-07-30 12:47:00|518.04|515.64|518.4|516|518.4|516|518.04|515.64|0
1627649230000|2021-07-30 12:47:10|518.3|515.9|518.3|515.9|518.3|515.9|518.3|515.9|0
1627649240000|2021-07-30 12:47:20|518.4|516|518.22|515.82|518.4|516|518.22|515.82|0
1627649250000|2021-07-30 12:47:30|518.12|515.72|518.22|515.82|518.22|515.82|518.12|515.72|0
1627649260000|2021-07-30 12:47:40|518.04|515.64|518.04|515.64|518.12|515.72|518.04|515.64|0
1627649270000|2021-07-30 12:47:50|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627649280000|2021-07-30 12:48:00|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1627649290000|2021-07-30 12:48:10|517.68|515.28|517.86|515.46|517.86|515.46|517.68|515.28|0
1627649300000|2021-07-30 12:48:20|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627649310000|2021-07-30 12:48:30|517.86|515.46|517.86|515.46|517.86|515.46|517.68|515.28|0
1627649320000|2021-07-30 12:48:40|517.68|515.28|517.5|515.1|517.68|515.28|517.5|515.1|0
1627649330000|2021-07-30 12:48:50|517.32|514.92|517.14|514.74|517.32|514.92|517.14|514.74|0
1627649340000|2021-07-30 12:49:00|517.32|514.92|517.86|515.46|517.86|515.46|517.32|514.92|0
1627649350000|2021-07-30 12:49:10|518.03|515.63|518.21|515.81|518.39|515.99|518.03|515.63|0
1627649360000|2021-07-30 12:49:20|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627649370000|2021-07-30 12:49:30|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1627649380000|2021-07-30 12:49:40|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627649390000|2021-07-30 12:49:50|518.75|516.35|518.75|516.35|518.75|516.35|518.75|516.35|0
1627649400000|2021-07-30 12:50:00|518.57|516.17|518.75|516.35|518.75|516.35|518.57|516.17|0
1627649410000|2021-07-30 12:50:10|518.66|516.26|518.57|516.17|518.66|516.26|518.57|516.17|0
1627649420000|2021-07-30 12:50:20|518.39|515.99|518.39|515.99|518.57|516.17|518.39|515.99|0
1627649430000|2021-07-30 12:50:30|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1627649440000|2021-07-30 12:50:40|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627649450000|2021-07-30 12:50:50|518.12|515.72|518.03|515.63|518.12|515.72|518.03|515.63|0
1627649460000|2021-07-30 12:51:00|518.21|515.81|518.21|515.81|518.21|515.81|518.12|515.72|0
1627649470000|2021-07-30 12:51:10|518.03|515.63|518.21|515.81|518.21|515.81|518.03|515.63|0
1627649490000|2021-07-30 12:51:30|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627649500000|2021-07-30 12:51:40|518.12|515.72|518.03|515.63|518.12|515.72|518.03|515.63|0
1627649520000|2021-07-30 12:52:00|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627649530000|2021-07-30 12:52:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627649540000|2021-07-30 12:52:20|517.58|515.18|518.03|515.63|518.03|515.63|517.58|515.18|0
1627649550000|2021-07-30 12:52:30|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627649560000|2021-07-30 12:52:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627649570000|2021-07-30 12:52:50|517.85|515.45|518.03|515.63|518.03|515.63|517.85|515.45|0
1627649580000|2021-07-30 12:53:00|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627649590000|2021-07-30 12:53:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627649600000|2021-07-30 12:53:20|517.76|515.36|517.67|515.27|517.85|515.45|517.67|515.27|0
1627649620000|2021-07-30 12:53:40|517.85|515.45|518.03|515.63|518.03|515.63|517.85|515.45|0
1627649630000|2021-07-30 12:53:50|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627649640000|2021-07-30 12:54:00|518.03|515.63|518.39|515.99|518.39|515.99|518.03|515.63|0
1627649650000|2021-07-30 12:54:10|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627649660000|2021-07-30 12:54:20|518.21|515.81|518.21|515.81|518.3|515.9|518.21|515.81|0
1627649670000|2021-07-30 12:54:30|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627649700000|2021-07-30 12:55:00|518.57|516.17|518.39|515.99|518.57|516.17|518.39|515.99|0
1627649710000|2021-07-30 12:55:10|518.48|516.08|518.39|515.99|518.48|516.08|518.39|515.99|0
1627649730000|2021-07-30 12:55:30|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1627649740000|2021-07-30 12:55:40|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627649760000|2021-07-30 12:56:00|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1627649770000|2021-07-30 12:56:10|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627649780000|2021-07-30 12:56:20|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627649800000|2021-07-30 12:56:40|518.66|516.26|518.57|516.17|518.66|516.26|518.57|516.17|0
1627649820000|2021-07-30 12:57:00|518.75|516.35|518.57|516.17|518.75|516.35|518.57|516.17|0
1627649830000|2021-07-30 12:57:10|518.75|516.35|518.57|516.17|518.75|516.35|518.57|516.17|0
1627649840000|2021-07-30 12:57:20|518.75|516.35|518.75|516.35|518.75|516.35|518.75|516.35|0
1627649860000|2021-07-30 12:57:40|518.57|516.17|518.75|516.35|518.75|516.35|518.57|516.17|0
1627649870000|2021-07-30 12:57:50|518.57|516.17|518.75|516.35|518.75|516.35|518.57|516.17|0
1627649880000|2021-07-30 12:58:00|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1627649890000|2021-07-30 12:58:10|519.02|516.62|519.11|516.71|519.11|516.71|519.02|516.62|0
1627649900000|2021-07-30 12:58:20|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1627649910000|2021-07-30 12:58:30|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627649920000|2021-07-30 12:58:40|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1627649940000|2021-07-30 12:59:00|518.75|516.35|518.93|516.53|518.93|516.53|518.75|516.35|0
1627649950000|2021-07-30 12:59:10|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1627650000000|2021-07-30 13:00:00|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627650010000|2021-07-30 13:00:10|518.39|515.99|518.03|515.63|518.39|515.99|518.03|515.63|0
1627650020000|2021-07-30 13:00:20|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627650030000|2021-07-30 13:00:30|518.03|515.63|518.21|515.81|518.21|515.81|518.03|515.63|0
1627650050000|2021-07-30 13:00:50|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627650060000|2021-07-30 13:01:00|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1627650070000|2021-07-30 13:01:10|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627650080000|2021-07-30 13:01:20|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627650090000|2021-07-30 13:01:30|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627650100000|2021-07-30 13:01:40|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627650150000|2021-07-30 13:02:30|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627650160000|2021-07-30 13:02:40|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627650170000|2021-07-30 13:02:50|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627650190000|2021-07-30 13:03:10|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627650200000|2021-07-30 13:03:20|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627650230000|2021-07-30 13:03:50|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627650240000|2021-07-30 13:04:00|516.77|514.37|516.68|514.28|516.77|514.37|516.68|514.28|0
1627650250000|2021-07-30 13:04:10|516.59|514.19|516.59|514.19|516.59|514.19|516.41|514.01|0
1627650260000|2021-07-30 13:04:20|516.41|514.01|516.59|514.19|516.59|514.19|516.41|514.01|0
1627650270000|2021-07-30 13:04:30|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627650280000|2021-07-30 13:04:40|516.59|514.19|516.77|514.37|516.77|514.37|516.59|514.19|0
1627650290000|2021-07-30 13:04:50|516.68|514.28|516.59|514.19|516.77|514.37|516.59|514.19|0
1627650300000|2021-07-30 13:05:00|516.41|514.01|516.41|514.01|516.41|514.01|516.41|514.01|0
1627650310000|2021-07-30 13:05:10|516.23|513.83|516.05|513.65|516.23|513.83|516.05|513.65|0
1627650320000|2021-07-30 13:05:20|515.87|513.47|515.16|512.76|515.87|513.47|515.16|512.76|0
1627650330000|2021-07-30 13:05:30|515.34|512.94|515.51|513.11|515.51|513.11|515.34|512.94|0
1627650340000|2021-07-30 13:05:40|515.69|513.29|515.51|513.11|515.69|513.29|515.51|513.11|0
1627650350000|2021-07-30 13:05:50|515.69|513.29|515.69|513.29|515.69|513.29|515.69|513.29|0
1627650360000|2021-07-30 13:06:00|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1627650370000|2021-07-30 13:06:10|515.69|513.29|515.69|513.29|515.69|513.29|515.69|513.29|0
1627650380000|2021-07-30 13:06:20|515.87|513.47|516.05|513.65|516.05|513.65|515.87|513.47|0
1627650390000|2021-07-30 13:06:30|515.87|513.47|515.69|513.29|515.87|513.47|515.69|513.29|0
1627650400000|2021-07-30 13:06:40|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1627650410000|2021-07-30 13:06:50|515.96|513.56|515.87|513.47|515.96|513.56|515.87|513.47|0
1627650420000|2021-07-30 13:07:00|516.05|513.65|516.41|514.01|516.41|514.01|516.05|513.65|0
1627650430000|2021-07-30 13:07:10|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627650440000|2021-07-30 13:07:20|516.41|514.01|516.5|514.1|516.59|514.19|516.41|514.01|0
1627650450000|2021-07-30 13:07:30|516.59|514.19|516.41|514.01|516.59|514.19|516.41|514.01|0
1627650460000|2021-07-30 13:07:40|516.23|513.83|515.87|513.47|516.23|513.83|515.87|513.47|0
1627650470000|2021-07-30 13:07:50|515.51|513.11|515.69|513.29|515.69|513.29|515.51|513.11|0
1627650480000|2021-07-30 13:08:00|515.51|513.11|515.69|513.29|515.69|513.29|515.51|513.11|0
1627650490000|2021-07-30 13:08:10|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1627650500000|2021-07-30 13:08:20|515.69|513.29|515.87|513.47|515.87|513.47|515.69|513.29|0
1627650510000|2021-07-30 13:08:30|516.05|513.65|515.87|513.47|516.05|513.65|515.87|513.47|0
1627650520000|2021-07-30 13:08:40|516.05|513.65|516.05|513.65|516.05|513.65|516.05|513.65|0
1627650540000|2021-07-30 13:09:00|515.87|513.47|515.87|513.47|515.87|513.47|515.87|513.47|0
1627650550000|2021-07-30 13:09:10|515.96|513.56|516.23|513.83|516.23|513.83|515.96|513.56|0
1627650560000|2021-07-30 13:09:20|516.41|514.01|516.23|513.83|516.41|514.01|516.23|513.83|0
1627650570000|2021-07-30 13:09:30|516.41|514.01|516.41|514.01|516.41|514.01|516.23|513.83|0
1627650580000|2021-07-30 13:09:40|516.23|513.83|515.87|513.47|516.23|513.83|515.87|513.47|0
1627650590000|2021-07-30 13:09:50|516.05|513.65|515.87|513.47|516.05|513.65|515.87|513.47|0
1627650600000|2021-07-30 13:10:00|516.05|513.65|516.41|514.01|516.41|514.01|516.05|513.65|0
1627650610000|2021-07-30 13:10:10|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1627650620000|2021-07-30 13:10:20|516.41|514.01|516.77|514.37|516.77|514.37|516.41|514.01|0
1627650630000|2021-07-30 13:10:30|516.68|514.28|516.59|514.19|516.68|514.28|516.59|514.19|0
1627650640000|2021-07-30 13:10:40|516.5|514.1|516.5|514.1|516.5|514.1|516.5|514.1|0
1627650650000|2021-07-30 13:10:50|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627650660000|2021-07-30 13:11:00|516.68|514.28|516.77|514.37|516.77|514.37|516.59|514.19|0
1627650670000|2021-07-30 13:11:10|516.68|514.28|516.59|514.19|516.68|514.28|516.59|514.19|0
1627650680000|2021-07-30 13:11:20|516.05|513.65|516.41|514.01|516.41|514.01|516.05|513.65|0
1627650700000|2021-07-30 13:11:40|516.59|514.19|516.5|514.1|516.59|514.19|516.41|514.01|0
1627650710000|2021-07-30 13:11:50|516.41|514.01|516.41|514.01|516.59|514.19|516.41|514.01|0
1627650720000|2021-07-30 13:12:00|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1627650740000|2021-07-30 13:12:20|516.32|513.92|516.41|514.01|516.41|514.01|516.32|513.92|0
1627650750000|2021-07-30 13:12:30|516.32|513.92|516.14|513.74|516.32|513.92|516.14|513.74|0
1627650760000|2021-07-30 13:12:40|516.05|513.65|516.05|513.65|516.23|513.83|516.05|513.65|0
1627650770000|2021-07-30 13:12:50|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1627650780000|2021-07-30 13:13:00|516.32|513.92|516.59|514.19|516.59|514.19|516.32|513.92|0
1627650790000|2021-07-30 13:13:10|516.5|514.1|516.5|514.1|516.5|514.1|516.5|514.1|0
1627650800000|2021-07-30 13:13:20|516.41|514.01|516.41|514.01|516.59|514.19|516.41|514.01|0
1627650810000|2021-07-30 13:13:30|516.59|514.19|516.49|514.09|516.59|514.19|516.49|514.09|0
1627650820000|2021-07-30 13:13:40|516.41|514.01|516.23|513.83|516.41|514.01|516.23|513.83|0
1627650840000|2021-07-30 13:14:00|516.05|513.65|516.23|513.83|516.23|513.83|516.05|513.65|0
1627650850000|2021-07-30 13:14:10|516.05|513.65|516.23|513.83|516.23|513.83|516.05|513.65|0
1627650860000|2021-07-30 13:14:20|516.41|514.01|516.41|514.01|516.41|514.01|516.32|513.92|0
1627650870000|2021-07-30 13:14:30|516.32|513.92|516.41|514.01|516.41|514.01|516.32|513.92|0
1627650880000|2021-07-30 13:14:40|516.32|513.92|516.23|513.83|516.32|513.92|516.23|513.83|0
1627650900000|2021-07-30 13:15:00|516.05|513.65|516.23|513.83|516.23|513.83|516.05|513.65|0
1627650910000|2021-07-30 13:15:10|516.41|514.01|516.77|514.37|516.77|514.37|516.41|514.01|0
1627650930000|2021-07-30 13:15:30|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627650940000|2021-07-30 13:15:40|516.77|514.37|516.95|514.55|516.95|514.55|516.77|514.37|0
1627650950000|2021-07-30 13:15:50|517.03|514.63|516.95|514.55|517.03|514.63|516.95|514.55|0
1627650960000|2021-07-30 13:16:00|516.77|514.37|516.59|514.19|516.77|514.37|516.59|514.19|0
1627650970000|2021-07-30 13:16:10|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627650980000|2021-07-30 13:16:20|516.95|514.55|516.95|514.55|516.95|514.55|516.85|514.45|0
1627650990000|2021-07-30 13:16:30|517.03|514.63|517.03|514.63|517.03|514.63|517.03|514.63|0
1627651000000|2021-07-30 13:16:40|517.13|514.73|516.95|514.55|517.13|514.73|516.95|514.55|0
1627651010000|2021-07-30 13:16:50|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627651020000|2021-07-30 13:17:00|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627651030000|2021-07-30 13:17:10|517.21|514.81|517.31|514.91|517.31|514.91|517.21|514.81|0
1627651040000|2021-07-30 13:17:20|517.13|514.73|517.31|514.91|517.31|514.91|517.13|514.73|0
1627651050000|2021-07-30 13:17:30|517.3|514.9|517.13|514.73|517.3|514.9|517.13|514.73|0
1627651060000|2021-07-30 13:17:40|516.85|514.45|517.03|514.63|517.13|514.73|516.85|514.45|0
1627651070000|2021-07-30 13:17:50|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627651080000|2021-07-30 13:18:00|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627651090000|2021-07-30 13:18:10|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627651110000|2021-07-30 13:18:30|516.49|514.09|516.59|514.19|516.59|514.19|516.49|514.09|0
1627651120000|2021-07-30 13:18:40|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627651130000|2021-07-30 13:18:50|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627651140000|2021-07-30 13:19:00|516.85|514.45|516.95|514.55|516.95|514.55|516.85|514.45|0
1627651150000|2021-07-30 13:19:10|517.12|514.72|517.3|514.9|517.3|514.9|517.12|514.72|0
1627651160000|2021-07-30 13:19:20|517.12|514.72|517.3|514.9|517.3|514.9|517.12|514.72|0
1627651170000|2021-07-30 13:19:30|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627651190000|2021-07-30 13:19:50|517.3|514.9|517.48|515.08|517.48|515.08|517.3|514.9|0
1627651210000|2021-07-30 13:20:10|517.66|515.26|517.48|515.08|517.66|515.26|517.48|515.08|0
1627651220000|2021-07-30 13:20:20|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627651230000|2021-07-30 13:20:30|517.39|514.99|517.39|514.99|517.39|514.99|517.3|514.9|0
1627651240000|2021-07-30 13:20:40|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1627651250000|2021-07-30 13:20:50|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1627651260000|2021-07-30 13:21:00|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627651270000|2021-07-30 13:21:10|517.66|515.26|517.66|515.26|517.66|515.26|517.66|515.26|0
1627651280000|2021-07-30 13:21:20|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1627651290000|2021-07-30 13:21:30|517.66|515.26|517.48|515.08|517.66|515.26|517.48|515.08|0
1627651300000|2021-07-30 13:21:40|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627651310000|2021-07-30 13:21:50|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1627651320000|2021-07-30 13:22:00|517.48|515.08|517.48|515.08|517.66|515.26|517.48|515.08|0
1627651330000|2021-07-30 13:22:10|517.66|515.26|517.84|515.44|517.84|515.44|517.66|515.26|0
1627651340000|2021-07-30 13:22:20|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627651350000|2021-07-30 13:22:30|517.93|515.53|518.2|515.8|518.2|515.8|517.93|515.53|0
1627651360000|2021-07-30 13:22:40|518.11|515.71|518.2|515.8|518.2|515.8|518.11|515.71|0
1627651370000|2021-07-30 13:22:50|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1627651380000|2021-07-30 13:23:00|518.56|516.16|518.38|515.98|518.56|516.16|518.38|515.98|0
1627651390000|2021-07-30 13:23:10|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627651400000|2021-07-30 13:23:20|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627651410000|2021-07-30 13:23:30|517.93|515.53|518.2|515.8|518.2|515.8|517.84|515.44|0
1627651420000|2021-07-30 13:23:40|518.11|515.71|518.2|515.8|518.2|515.8|518.02|515.62|0
1627651430000|2021-07-30 13:23:50|518.38|515.98|518.56|516.16|518.56|516.16|518.38|515.98|0
1627651440000|2021-07-30 13:24:00|518.38|515.98|518.2|515.8|518.38|515.98|518.2|515.8|0
1627651450000|2021-07-30 13:24:10|518.02|515.62|517.93|515.53|518.02|515.62|517.93|515.53|0
1627651460000|2021-07-30 13:24:20|517.84|515.44|517.66|515.26|517.84|515.44|517.66|515.26|0
1627651470000|2021-07-30 13:24:30|517.84|515.44|517.84|515.44|518.02|515.62|517.84|515.44|0
1627651480000|2021-07-30 13:24:40|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627651490000|2021-07-30 13:24:50|517.93|515.53|517.84|515.44|518.02|515.62|517.84|515.44|0
1627651510000|2021-07-30 13:25:10|517.93|515.53|517.84|515.44|518.02|515.62|517.84|515.44|0
1627651520000|2021-07-30 13:25:20|517.93|515.53|518.02|515.62|518.2|515.8|517.93|515.53|0
1627651530000|2021-07-30 13:25:30|517.93|515.53|517.84|515.44|517.93|515.53|517.84|515.44|0
1627651540000|2021-07-30 13:25:40|518.02|515.62|518.38|515.98|518.38|515.98|518.02|515.62|0
1627651560000|2021-07-30 13:26:00|518.56|516.16|518.74|516.34|518.74|516.34|518.56|516.16|0
1627651570000|2021-07-30 13:26:10|518.65|516.25|518.65|516.25|518.65|516.25|518.56|516.16|0
1627651580000|2021-07-30 13:26:20|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1627651590000|2021-07-30 13:26:30|519.1|516.7|518.92|516.52|519.1|516.7|518.92|516.52|0
1627651600000|2021-07-30 13:26:40|518.83|516.43|518.74|516.34|518.83|516.43|518.74|516.34|0
1627651620000|2021-07-30 13:27:00|518.92|516.52|519.28|516.88|519.28|516.88|518.92|516.52|0
1627651630000|2021-07-30 13:27:10|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627651640000|2021-07-30 13:27:20|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627651650000|2021-07-30 13:27:30|519.1|516.7|518.74|516.34|519.1|516.7|518.74|516.34|0
1627651660000|2021-07-30 13:27:40|518.83|516.43|518.92|516.52|518.92|516.52|518.74|516.34|0
1627651670000|2021-07-30 13:27:50|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1627651680000|2021-07-30 13:28:00|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1627651690000|2021-07-30 13:28:10|519.1|516.7|519.1|516.7|519.1|516.7|519.1|516.7|0
1627651700000|2021-07-30 13:28:20|518.92|516.52|519.1|516.7|519.1|516.7|518.92|516.52|0
1627651710000|2021-07-30 13:28:30|518.92|516.52|518.74|516.34|518.92|516.52|518.74|516.34|0
1627651720000|2021-07-30 13:28:40|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1627651730000|2021-07-30 13:28:50|518.74|516.34|518.56|516.16|518.74|516.34|518.56|516.16|0
1627651740000|2021-07-30 13:29:00|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1627651750000|2021-07-30 13:29:10|518.74|516.34|518.82|516.42|518.92|516.52|518.74|516.34|0
1627651760000|2021-07-30 13:29:20|518.74|516.34|518.56|516.16|518.74|516.34|518.56|516.16|0
1627651770000|2021-07-30 13:29:30|518.38|515.98|518.28|515.88|518.38|515.98|518.2|515.8|0
1627651780000|2021-07-30 13:29:40|518.38|515.98|518.2|515.8|518.38|515.98|518.2|515.8|0
1627651790000|2021-07-30 13:29:50|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627651800000|2021-07-30 13:30:00|517.84|515.44|518.38|515.98|518.38|515.98|517.84|515.44|0
1627651810000|2021-07-30 13:30:10|518.92|516.52|519.46|517.06|519.46|517.06|518.92|516.52|0
1627651820000|2021-07-30 13:30:20|520.36|517.96|520.18|517.78|520.36|517.96|520.18|517.78|0
1627651830000|2021-07-30 13:30:30|520.36|517.96|520.9|518.5|520.9|518.5|520.36|517.96|0
1627651840000|2021-07-30 13:30:40|520.72|518.32|520.54|518.14|520.9|518.5|520.54|518.14|0
1627651850000|2021-07-30 13:30:50|520.36|517.96|520.72|518.32|520.72|518.32|520.36|517.96|0
1627651860000|2021-07-30 13:31:00|519.1|516.7|520.18|517.78|520.18|517.78|519.1|516.7|0
1627651870000|2021-07-30 13:31:10|520.72|518.32|521.44|519.04|521.44|519.04|520.72|518.32|0
1627651880000|2021-07-30 13:31:20|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1627651890000|2021-07-30 13:31:30|519.82|517.42|519.82|517.42|519.82|517.42|519.1|516.7|0
1627651900000|2021-07-30 13:31:40|520|517.6|520.08|517.68|520.18|517.78|520|517.6|0
1627651910000|2021-07-30 13:31:50|520.18|517.78|519.82|517.42|520.18|517.78|519.82|517.42|0
1627651920000|2021-07-30 13:32:00|519.64|517.24|519.82|517.42|519.82|517.42|519.64|517.24|0
1627651930000|2021-07-30 13:32:10|519.46|517.06|519.46|517.06|519.64|517.24|519.46|517.06|0
1627651940000|2021-07-30 13:32:20|519.28|516.88|519.82|517.42|519.82|517.42|519.28|516.88|0
1627651950000|2021-07-30 13:32:30|520|517.6|519.82|517.42|520|517.6|519.82|517.42|0
1627651960000|2021-07-30 13:32:40|520|517.6|520.18|517.78|520.18|517.78|520|517.6|0
1627651970000|2021-07-30 13:32:50|520.36|517.96|520|517.6|520.36|517.96|519.82|517.42|0
1627651980000|2021-07-30 13:33:00|519.82|517.42|520.18|517.78|520.18|517.78|519.82|517.42|0
1627651990000|2021-07-30 13:33:10|520.36|517.96|520.54|518.14|520.54|518.14|520.36|517.96|0
1627652000000|2021-07-30 13:33:20|520.36|517.96|520.36|517.96|520.54|518.14|520.36|517.96|0
1627652010000|2021-07-30 13:33:30|520.72|518.32|521.08|518.68|521.08|518.68|520.72|518.32|0
1627652020000|2021-07-30 13:33:40|521.26|518.86|521.98|519.58|521.98|519.58|521.26|518.86|0
1627652030000|2021-07-30 13:33:50|521.8|519.4|521.98|519.58|521.98|519.58|521.8|519.4|0
1627652040000|2021-07-30 13:34:00|521.8|519.4|522.7|520.3|522.7|520.3|521.8|519.4|0
1627652050000|2021-07-30 13:34:10|522.88|520.48|523.24|520.84|523.24|520.84|522.88|520.48|0
1627652060000|2021-07-30 13:34:20|523.06|520.66|523.06|520.66|523.06|520.66|522.88|520.48|0
1627652070000|2021-07-30 13:34:30|521.8|519.4|521.98|519.58|521.98|519.58|521.8|519.4|0
1627652080000|2021-07-30 13:34:40|521.8|519.4|521.98|519.58|522.16|519.76|521.8|519.4|0
1627652090000|2021-07-30 13:34:50|522.16|519.76|522.34|519.94|522.34|519.94|522.16|519.76|0
1627652100000|2021-07-30 13:35:00|522.52|520.12|522.7|520.3|522.7|520.3|522.52|520.12|0
1627652110000|2021-07-30 13:35:10|522.88|520.48|522.34|519.94|522.88|520.48|522.34|519.94|0
1627652120000|2021-07-30 13:35:20|522.52|520.12|523.06|520.66|523.06|520.66|522.52|520.12|0
1627652130000|2021-07-30 13:35:30|523.15|520.75|523.42|521.02|523.42|521.02|523.06|520.66|0
1627652140000|2021-07-30 13:35:40|523.96|521.56|524.14|521.74|524.14|521.74|523.96|521.56|0
1627652150000|2021-07-30 13:35:50|524.32|521.92|523.96|521.56|524.32|521.92|523.96|521.56|0
1627652160000|2021-07-30 13:36:00|523.78|521.38|523.96|521.56|524.14|521.74|523.78|521.38|0
1627652170000|2021-07-30 13:36:10|524.14|521.74|524.5|522.1|524.5|522.1|524.14|521.74|0
1627652180000|2021-07-30 13:36:20|524.69|522.29|524.69|522.29|524.87|522.47|524.69|522.29|0
1627652190000|2021-07-30 13:36:30|524.5|522.1|524.32|521.92|524.5|522.1|524.32|521.92|0
1627652200000|2021-07-30 13:36:40|524.5|522.1|524.5|522.1|524.5|522.1|524.5|522.1|0
1627652210000|2021-07-30 13:36:50|524.59|522.19|523.7|521.3|524.87|522.47|523.7|521.3|0
1627652220000|2021-07-30 13:37:00|523.88|521.48|523.7|521.3|523.88|521.48|523.7|521.3|0
1627652230000|2021-07-30 13:37:10|523.52|521.12|523.88|521.48|523.88|521.48|523.52|521.12|0
1627652240000|2021-07-30 13:37:20|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627652250000|2021-07-30 13:37:30|523.52|521.12|523.7|521.3|523.88|521.48|523.52|521.12|0
1627652260000|2021-07-30 13:37:40|523.52|521.12|523.34|520.94|523.52|521.12|523.34|520.94|0
1627652270000|2021-07-30 13:37:50|521.22|518.82|521.22|518.82|521.4|519|521.22|518.82|0
1627652280000|2021-07-30 13:38:00|521.4|519|521.58|519.18|521.58|519.18|521.4|519|0
1627652290000|2021-07-30 13:38:10|521.4|519|521.58|519.18|521.58|519.18|521.4|519|0
1627652300000|2021-07-30 13:38:20|521.67|519.27|521.22|518.82|521.67|519.27|521.22|518.82|0
1627652310000|2021-07-30 13:38:30|521.04|518.64|521.04|518.64|521.04|518.64|520.86|518.46|0
1627652320000|2021-07-30 13:38:40|521.22|518.82|521.4|519|521.4|519|521.22|518.82|0
1627652330000|2021-07-30 13:38:50|521.58|519.18|521.4|519|521.58|519.18|521.4|519|0
1627652340000|2021-07-30 13:39:00|521.58|519.18|521.22|518.82|521.58|519.18|521.22|518.82|0
1627652350000|2021-07-30 13:39:10|521.4|519|521.58|519.18|521.58|519.18|521.4|519|0
1627652360000|2021-07-30 13:39:20|521.76|519.36|521.85|519.45|521.85|519.45|521.76|519.36|0
1627652370000|2021-07-30 13:39:30|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1627652380000|2021-07-30 13:39:40|521.94|519.54|521.94|519.54|522.03|519.63|521.94|519.54|0
1627652390000|2021-07-30 13:39:50|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1627652400000|2021-07-30 13:40:00|521.94|519.54|522.13|519.73|522.31|519.91|521.94|519.54|0
1627652410000|2021-07-30 13:40:10|522.31|519.91|522.67|520.27|522.67|520.27|522.31|519.91|0
1627652420000|2021-07-30 13:40:20|522.49|520.09|522.49|520.09|522.67|520.27|522.49|520.09|0
1627652430000|2021-07-30 13:40:30|522.67|520.27|522.67|520.27|522.85|520.45|522.67|520.27|0
1627652440000|2021-07-30 13:40:40|524.26|521.86|524.26|521.86|524.26|521.86|524.08|521.68|0
1627652450000|2021-07-30 13:40:50|524.08|521.68|523.9|521.5|524.08|521.68|523.9|521.5|0
1627652460000|2021-07-30 13:41:00|523.8|521.4|524.08|521.68|524.08|521.68|523.71|521.31|0
1627652470000|2021-07-30 13:41:10|523.89|521.49|522.73|520.33|523.89|521.49|522.55|520.15|0
1627652480000|2021-07-30 13:41:20|522.55|520.15|522.27|519.87|522.55|520.15|522.27|519.87|0
1627652490000|2021-07-30 13:41:30|522.37|519.97|522.01|519.61|522.37|519.97|522.01|519.61|0
1627652500000|2021-07-30 13:41:40|522.19|519.79|523.09|520.69|523.09|520.69|522.19|519.79|0
1627652510000|2021-07-30 13:41:50|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627652520000|2021-07-30 13:42:00|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627652530000|2021-07-30 13:42:10|523.18|520.78|522.91|520.51|523.18|520.78|522.91|520.51|0
1627652540000|2021-07-30 13:42:20|523.09|520.69|523.09|520.69|523.09|520.69|522.91|520.51|0
1627652550000|2021-07-30 13:42:30|523.27|520.87|521.75|519.35|523.27|520.87|521.75|519.35|0
1627652560000|2021-07-30 13:42:40|522.11|519.71|522.65|520.25|522.65|520.25|522.11|519.71|0
1627652570000|2021-07-30 13:42:50|522.47|520.07|522.47|520.07|522.47|520.07|522.47|520.07|0
1627652580000|2021-07-30 13:43:00|522.65|520.25|523.56|521.16|523.56|521.16|522.65|520.25|0
1627652590000|2021-07-30 13:43:10|523.74|521.34|523.92|521.52|524.1|521.7|523.74|521.34|0
1627652600000|2021-07-30 13:43:20|524.28|521.88|524.28|521.88|524.47|522.07|524.28|521.88|0
1627652610000|2021-07-30 13:43:30|524.47|522.07|524.28|521.88|524.47|522.07|524.28|521.88|0
1627652620000|2021-07-30 13:43:40|524.47|522.07|524.46|522.06|524.47|522.07|524.46|522.06|0
1627652630000|2021-07-30 13:43:50|524.28|521.88|524.46|522.06|524.46|522.06|524.28|521.88|0
1627652640000|2021-07-30 13:44:00|524.65|522.25|524.46|522.06|524.65|522.25|524.46|522.06|0
1627652650000|2021-07-30 13:44:10|524.65|522.25|524.46|522.06|524.65|522.25|524.37|521.97|0
1627652660000|2021-07-30 13:44:20|524.28|521.88|524.46|522.06|524.46|522.06|524.28|521.88|0
1627652670000|2021-07-30 13:44:30|524.65|522.25|524.28|521.88|524.65|522.25|524.28|521.88|0
1627652680000|2021-07-30 13:44:40|523.19|520.79|522.83|520.43|523.19|520.79|522.83|520.43|0
1627652690000|2021-07-30 13:44:50|523.01|520.61|523.56|521.16|523.56|521.16|523.01|520.61|0
1627652700000|2021-07-30 13:45:00|523.19|520.79|523.92|521.52|523.92|521.52|523.19|520.79|0
1627652710000|2021-07-30 13:45:10|524.1|521.7|524.1|521.7|524.1|521.7|523.92|521.52|0
1627652720000|2021-07-30 13:45:20|524.28|521.88|524.1|521.7|524.46|522.06|524.1|521.7|0
1627652730000|2021-07-30 13:45:30|524.28|521.88|524.46|522.06|524.46|522.06|524.28|521.88|0
1627652740000|2021-07-30 13:45:40|524.28|521.88|523.92|521.52|524.28|521.88|523.92|521.52|0
1627652750000|2021-07-30 13:45:50|523.74|521.34|523.56|521.16|523.74|521.34|523.38|520.98|0
1627652760000|2021-07-30 13:46:00|523.38|520.98|523.92|521.52|523.92|521.52|523.38|520.98|0
1627652770000|2021-07-30 13:46:10|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1627652780000|2021-07-30 13:46:20|523.74|521.34|523.74|521.34|523.92|521.52|523.56|521.16|0
1627652790000|2021-07-30 13:46:30|523.56|521.16|523.92|521.52|523.92|521.52|523.56|521.16|0
1627652800000|2021-07-30 13:46:40|523.74|521.34|523.74|521.34|523.74|521.34|523.56|521.16|0
1627652810000|2021-07-30 13:46:50|523.56|521.16|524.1|521.7|524.1|521.7|523.56|521.16|0
1627652820000|2021-07-30 13:47:00|524.28|521.88|524.65|522.25|524.65|522.25|524.28|521.88|0
1627652830000|2021-07-30 13:47:10|524.83|522.43|524.65|522.25|524.83|522.43|524.46|522.06|0
1627652840000|2021-07-30 13:47:20|524.83|522.43|524.65|522.25|524.83|522.43|524.65|522.25|0
1627652850000|2021-07-30 13:47:30|524.46|522.06|524.46|522.06|524.46|522.06|524.37|521.97|0
1627652860000|2021-07-30 13:47:40|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1627652870000|2021-07-30 13:47:50|524.46|522.06|524.46|522.06|524.46|522.06|524.28|521.88|0
1627652880000|2021-07-30 13:48:00|524.83|522.43|524.83|522.43|524.83|522.43|524.64|522.24|0
1627652890000|2021-07-30 13:48:10|524.64|522.24|524.64|522.24|524.83|522.43|524.64|522.24|0
1627652900000|2021-07-30 13:48:20|524.83|522.43|524.46|522.06|524.83|522.43|524.46|522.06|0
1627652910000|2021-07-30 13:48:30|524.64|522.24|524.64|522.24|524.64|522.24|524.64|522.24|0
1627652920000|2021-07-30 13:48:40|524.83|522.43|524.83|522.43|524.83|522.43|524.83|522.43|0
1627652930000|2021-07-30 13:48:50|525.01|522.61|524.83|522.43|525.01|522.61|524.83|522.43|0
1627652940000|2021-07-30 13:49:00|525.01|522.61|525.19|522.79|525.19|522.79|525.01|522.61|0
1627652950000|2021-07-30 13:49:10|525.37|522.97|525.19|522.79|525.37|522.97|525.19|522.79|0
1627652960000|2021-07-30 13:49:20|525.01|522.61|525.19|522.79|525.19|522.79|525.01|522.61|0
1627652970000|2021-07-30 13:49:30|525.01|522.61|524.64|522.24|525.01|522.61|524.64|522.24|0
1627652980000|2021-07-30 13:49:40|524.83|522.43|524.83|522.43|524.83|522.43|524.64|522.24|0
1627652990000|2021-07-30 13:49:50|525.01|522.61|524.83|522.43|525.01|522.61|524.64|522.24|0
1627653000000|2021-07-30 13:50:00|525.19|522.79|525.09|522.69|525.19|522.79|525.09|522.69|0
1627653010000|2021-07-30 13:50:10|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1627653020000|2021-07-30 13:50:20|525.09|522.69|525.37|522.97|525.46|523.06|525.09|522.69|0
1627653040000|2021-07-30 13:50:40|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1627653050000|2021-07-30 13:50:50|525.37|522.97|525.19|522.79|525.37|522.97|525.19|522.79|0
1627653060000|2021-07-30 13:51:00|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1627653070000|2021-07-30 13:51:10|525.19|522.79|525.01|522.61|525.19|522.79|525.01|522.61|0
1627653080000|2021-07-30 13:51:20|524.64|522.24|524.1|521.7|524.64|522.24|524.1|521.7|0
1627653090000|2021-07-30 13:51:30|523.92|521.52|523.74|521.34|523.92|521.52|523.74|521.34|0
1627653100000|2021-07-30 13:51:40|523.92|521.52|523.92|521.52|524.1|521.7|523.92|521.52|0
1627653110000|2021-07-30 13:51:50|524.1|521.7|524.28|521.88|524.28|521.88|524.1|521.7|0
1627653120000|2021-07-30 13:52:00|524.46|522.06|524.46|522.06|524.46|522.06|524.28|521.88|0
1627653130000|2021-07-30 13:52:10|524.55|522.15|524.64|522.24|524.64|522.24|524.46|522.06|0
1627653140000|2021-07-30 13:52:20|524.82|522.42|524.82|522.42|524.82|522.42|524.82|522.42|0
1627653150000|2021-07-30 13:52:30|525.01|522.61|525.19|522.79|525.19|522.79|525.01|522.61|0
1627653160000|2021-07-30 13:52:40|525.37|522.97|525.01|522.61|525.55|523.15|525.01|522.61|0
1627653170000|2021-07-30 13:52:50|524.82|522.42|524.82|522.42|525.01|522.61|524.82|522.42|0
1627653180000|2021-07-30 13:53:00|524.64|522.24|524.91|522.51|525.01|522.61|524.64|522.24|0
1627653190000|2021-07-30 13:53:10|525.19|522.79|524.64|522.24|525.19|522.79|524.64|522.24|0
1627653200000|2021-07-30 13:53:20|524.46|522.06|524.28|521.88|524.46|522.06|524.28|521.88|0
1627653210000|2021-07-30 13:53:30|524.1|521.7|524.46|522.06|524.46|522.06|524.1|521.7|0
1627653220000|2021-07-30 13:53:40|524.28|521.88|524.64|522.24|524.82|522.42|524.28|521.88|0
1627653230000|2021-07-30 13:53:50|524.46|522.06|524.64|522.24|524.82|522.42|524.46|522.06|0
1627653240000|2021-07-30 13:54:00|524.82|522.42|525.01|522.61|525.01|522.61|524.82|522.42|0
1627653250000|2021-07-30 13:54:10|525.19|522.79|525.55|523.15|525.55|523.15|525.19|522.79|0
1627653260000|2021-07-30 13:54:20|525.73|523.33|525.73|523.33|525.73|523.33|525.55|523.15|0
1627653270000|2021-07-30 13:54:30|525.91|523.51|526.1|523.7|526.1|523.7|525.91|523.51|0
1627653280000|2021-07-30 13:54:40|526|523.6|525.91|523.51|526|523.6|525.91|523.51|0
1627653290000|2021-07-30 13:54:50|526.1|523.7|526.1|523.7|526.1|523.7|525.91|523.51|0
1627653300000|2021-07-30 13:55:00|526.09|523.69|526.46|524.06|526.46|524.06|526.09|523.69|0
1627653310000|2021-07-30 13:55:10|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627653320000|2021-07-30 13:55:20|526.46|524.06|527.19|524.79|527.19|524.79|526.46|524.06|0
1627653330000|2021-07-30 13:55:30|526.82|524.42|527.19|524.79|527.19|524.79|526.82|524.42|0
1627653340000|2021-07-30 13:55:40|527.37|524.97|527.55|525.15|527.55|525.15|527.37|524.97|0
1627653350000|2021-07-30 13:55:50|527.37|524.97|526.46|524.06|527.55|525.15|526.28|523.88|0
1627653360000|2021-07-30 13:56:00|526.09|523.69|526.46|524.06|526.46|524.06|526.09|523.69|0
1627653370000|2021-07-30 13:56:10|526.28|523.88|526.46|524.06|526.46|524.06|526.28|523.88|0
1627653380000|2021-07-30 13:56:20|526.64|524.24|526.46|524.06|526.64|524.24|526.46|524.06|0
1627653390000|2021-07-30 13:56:30|526.64|524.24|526.09|523.69|526.64|524.24|526.09|523.69|0
1627653400000|2021-07-30 13:56:40|526.28|523.88|526.46|524.06|526.64|524.24|526.28|523.88|0
1627653410000|2021-07-30 13:56:50|526.55|524.15|526.46|524.06|526.64|524.24|526.46|524.06|0
1627653420000|2021-07-30 13:57:00|526.64|524.24|526.28|523.88|526.64|524.24|526.28|523.88|0
1627653430000|2021-07-30 13:57:10|526.46|524.06|526.46|524.06|526.64|524.24|526.46|524.06|0
1627653440000|2021-07-30 13:57:20|526.28|523.88|526.46|524.06|526.64|524.24|526.28|523.88|0
1627653450000|2021-07-30 13:57:30|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627653460000|2021-07-30 13:57:40|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627653470000|2021-07-30 13:57:50|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1627653480000|2021-07-30 13:58:00|526.54|524.14|526.64|524.24|526.64|524.24|526.46|524.06|0
1627653490000|2021-07-30 13:58:10|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1627653500000|2021-07-30 13:58:20|526.46|524.06|526.46|524.06|526.64|524.24|526.46|524.06|0
1627653520000|2021-07-30 13:58:40|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1627653530000|2021-07-30 13:58:50|526.28|523.88|526.46|524.06|526.46|524.06|526.28|523.88|0
1627653540000|2021-07-30 13:59:00|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1627653550000|2021-07-30 13:59:10|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1627653560000|2021-07-30 13:59:20|526.28|523.88|526.27|523.87|526.28|523.88|526.27|523.87|0
1627653570000|2021-07-30 13:59:30|526.09|523.69|525.91|523.51|526.27|523.87|525.91|523.51|0
1627653580000|2021-07-30 13:59:40|525.73|523.33|525.55|523.15|525.73|523.33|525.55|523.15|0
1627653590000|2021-07-30 13:59:50|525.64|523.24|525.55|523.15|525.91|523.51|525.55|523.15|0
1627653600000|2021-07-30 14:00:00|525.91|523.51|525.91|523.51|525.91|523.51|525.73|523.33|0
1627653610000|2021-07-30 14:00:10|525.82|523.42|525.91|523.51|526.27|523.87|525.82|523.42|0
1627653620000|2021-07-30 14:00:20|525.73|523.33|526.27|523.87|526.27|523.87|525.73|523.33|0
1627653630000|2021-07-30 14:00:30|526.09|523.69|526.46|524.06|526.46|524.06|526.09|523.69|0
1627653640000|2021-07-30 14:00:40|526.27|523.87|526.27|523.87|526.46|524.06|526.27|523.87|0
1627653650000|2021-07-30 14:00:50|526.09|523.69|526.27|523.87|526.27|523.87|526.09|523.69|0
1627653660000|2021-07-30 14:01:00|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627653670000|2021-07-30 14:01:10|526.46|524.06|526.27|523.87|526.46|524.06|526.27|523.87|0
1627653680000|2021-07-30 14:01:20|526.64|524.24|526.64|524.24|526.64|524.24|526.27|523.87|0
1627653690000|2021-07-30 14:01:30|526.46|524.06|526.27|523.87|526.64|524.24|526.27|523.87|0
1627653710000|2021-07-30 14:01:50|526.46|524.06|526.64|524.24|526.64|524.24|526.27|523.87|0
1627653720000|2021-07-30 14:02:00|526.27|523.87|526.82|524.42|527|524.6|526.27|523.87|0
1627653730000|2021-07-30 14:02:10|527|524.6|527|524.6|527|524.6|526.82|524.42|0
1627653740000|2021-07-30 14:02:20|526.82|524.42|527|524.6|527|524.6|526.82|524.42|0
1627653750000|2021-07-30 14:02:30|526.82|524.42|526.82|524.42|527|524.6|526.82|524.42|0
1627653760000|2021-07-30 14:02:40|526.64|524.24|526.64|524.24|526.64|524.24|526.46|524.06|0
1627653770000|2021-07-30 14:02:50|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1627653780000|2021-07-30 14:03:00|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1627653790000|2021-07-30 14:03:10|527|524.6|527|524.6|527|524.6|526.82|524.42|0
1627653800000|2021-07-30 14:03:20|527.18|524.78|527.18|524.78|527.18|524.78|527|524.6|0
1627653810000|2021-07-30 14:03:30|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1627653820000|2021-07-30 14:03:40|527.55|525.15|527.55|525.15|527.55|525.15|527.36|524.96|0
1627653830000|2021-07-30 14:03:50|527.73|525.33|527.36|524.96|527.73|525.33|527.36|524.96|0
1627653840000|2021-07-30 14:04:00|527.55|525.15|527.91|525.51|527.91|525.51|527.55|525.15|0
1627653850000|2021-07-30 14:04:10|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627653860000|2021-07-30 14:04:20|527.91|525.51|527.91|525.51|527.91|525.51|527.73|525.33|0
1627653870000|2021-07-30 14:04:30|528.09|525.69|528.27|525.87|528.27|525.87|528.09|525.69|0
1627653880000|2021-07-30 14:04:40|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1627653890000|2021-07-30 14:04:50|528.46|526.06|528.46|526.06|528.46|526.06|528.27|525.87|0
1627653900000|2021-07-30 14:05:00|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1627653910000|2021-07-30 14:05:10|528.46|526.06|528.09|525.69|528.46|526.06|528.09|525.69|0
1627653920000|2021-07-30 14:05:20|527.91|525.51|528.09|525.69|528.09|525.69|527.91|525.51|0
1627653930000|2021-07-30 14:05:30|528.27|525.87|528.27|525.87|528.46|526.06|528.27|525.87|0
1627653940000|2021-07-30 14:05:40|528.09|525.69|528.64|526.24|528.64|526.24|528.09|525.69|0
1627653950000|2021-07-30 14:05:50|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627653960000|2021-07-30 14:06:00|529|526.6|528.64|526.24|529|526.6|528.64|526.24|0
1627653970000|2021-07-30 14:06:10|528.46|526.06|528.27|525.87|528.46|526.06|528.27|525.87|0
1627653980000|2021-07-30 14:06:20|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1627653990000|2021-07-30 14:06:30|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1627654010000|2021-07-30 14:06:50|528.45|526.05|528.27|525.87|528.45|526.05|528.27|525.87|0
1627654020000|2021-07-30 14:07:00|528.45|526.05|528.45|526.05|528.45|526.05|528.27|525.87|0
1627654030000|2021-07-30 14:07:10|528.64|526.24|528.45|526.05|528.64|526.24|528.36|525.96|0
1627654040000|2021-07-30 14:07:20|528.64|526.24|528.45|526.05|528.64|526.24|528.45|526.05|0
1627654050000|2021-07-30 14:07:30|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1627654090000|2021-07-30 14:08:10|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1627654100000|2021-07-30 14:08:20|529|526.6|529.37|526.97|529.37|526.97|529|526.6|0
1627654110000|2021-07-30 14:08:30|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1627654130000|2021-07-30 14:08:50|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1627654140000|2021-07-30 14:09:00|529.91|527.51|529.91|527.51|530.09|527.69|529.91|527.51|0
1627654150000|2021-07-30 14:09:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1627654160000|2021-07-30 14:09:20|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627654170000|2021-07-30 14:09:30|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1627654180000|2021-07-30 14:09:40|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1627654190000|2021-07-30 14:09:50|529.55|527.15|529.36|526.96|529.55|527.15|529.36|526.96|0
1627654200000|2021-07-30 14:10:00|529.18|526.78|529.18|526.78|529.55|527.15|529.18|526.78|0
1627654210000|2021-07-30 14:10:10|529|526.6|529.36|526.96|529.36|526.96|529|526.6|0
1627654220000|2021-07-30 14:10:20|529|526.6|528.45|526.05|529|526.6|528.45|526.05|0
1627654230000|2021-07-30 14:10:30|528.27|525.87|528.27|525.87|528.45|526.05|528.27|525.87|0
1627654240000|2021-07-30 14:10:40|528.45|526.05|528.09|525.69|528.64|526.24|528.09|525.69|0
1627654250000|2021-07-30 14:10:50|527.91|525.51|527.91|525.51|528.09|525.69|527.91|525.51|0
1627654260000|2021-07-30 14:11:00|527.54|525.14|527.73|525.33|528.09|525.69|527.54|525.14|0
1627654270000|2021-07-30 14:11:10|527.91|525.51|527.73|525.33|527.91|525.51|527.73|525.33|0
1627654280000|2021-07-30 14:11:20|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1627654290000|2021-07-30 14:11:30|527.73|525.33|527.54|525.14|527.73|525.33|527.54|525.14|0
1627654300000|2021-07-30 14:11:40|527.73|525.33|527.36|524.96|527.73|525.33|527.36|524.96|0
1627654310000|2021-07-30 14:11:50|527.54|525.14|527.72|525.32|527.72|525.32|527.36|524.96|0
1627654320000|2021-07-30 14:12:00|527.91|525.51|527.91|525.51|527.91|525.51|527.72|525.32|0
1627654330000|2021-07-30 14:12:10|527.72|525.32|527.91|525.51|527.91|525.51|527.72|525.32|0
1627654340000|2021-07-30 14:12:20|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1627654350000|2021-07-30 14:12:30|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1627654360000|2021-07-30 14:12:40|528.27|525.87|528.45|526.05|528.45|526.05|528.27|525.87|0
1627654370000|2021-07-30 14:12:50|528.82|526.42|529|526.6|529|526.6|528.63|526.23|0
1627654380000|2021-07-30 14:13:00|528.63|526.23|528.82|526.42|528.82|526.42|528.63|526.23|0
1627654390000|2021-07-30 14:13:10|529|526.6|529.18|526.78|529.18|526.78|529|526.6|0
1627654400000|2021-07-30 14:13:20|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1627654410000|2021-07-30 14:13:30|529.36|526.96|529.09|526.69|529.36|526.96|529.09|526.69|0
1627654420000|2021-07-30 14:13:40|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1627654430000|2021-07-30 14:13:50|529|526.6|529|526.6|529|526.6|529|526.6|0
1627654440000|2021-07-30 14:14:00|528.82|526.42|529|526.6|529|526.6|528.82|526.42|0
1627654450000|2021-07-30 14:14:10|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627654460000|2021-07-30 14:14:20|529|526.6|529.18|526.78|529.18|526.78|529|526.6|0
1627654470000|2021-07-30 14:14:30|529|526.6|529.18|526.78|529.18|526.78|529|526.6|0
1627654480000|2021-07-30 14:14:40|529.36|526.96|529.18|526.78|529.36|526.96|529.18|526.78|0
1627654500000|2021-07-30 14:15:00|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627654510000|2021-07-30 14:15:10|529.18|526.78|529|526.6|529.36|526.96|529|526.6|0
1627654520000|2021-07-30 14:15:20|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1627654530000|2021-07-30 14:15:30|529.36|526.96|528.82|526.42|529.36|526.96|528.82|526.42|0
1627654540000|2021-07-30 14:15:40|529|526.6|528.45|526.05|529|526.6|528.45|526.05|0
1627654550000|2021-07-30 14:15:50|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1627654560000|2021-07-30 14:16:00|527.99|525.59|527.99|525.59|527.99|525.59|527.99|525.59|0
1627654570000|2021-07-30 14:16:10|527.91|525.51|527.72|525.32|527.91|525.51|527.54|525.14|0
1627654580000|2021-07-30 14:16:20|527.54|525.14|527.72|525.32|527.72|525.32|527.54|525.14|0
1627654590000|2021-07-30 14:16:30|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1627654610000|2021-07-30 14:16:50|527.18|524.78|526.81|524.41|527.18|524.78|526.63|524.23|0
1627654620000|2021-07-30 14:17:00|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1627654630000|2021-07-30 14:17:10|526.81|524.41|526.09|523.69|526.81|524.41|526.09|523.69|0
1627654640000|2021-07-30 14:17:20|525.9|523.5|526.09|523.69|526.09|523.69|525.9|523.5|0
1627654650000|2021-07-30 14:17:30|526.27|523.87|526.45|524.05|526.45|524.05|526.27|523.87|0
1627654660000|2021-07-30 14:17:40|526.63|524.23|526.81|524.41|526.81|524.41|526.63|524.23|0
1627654670000|2021-07-30 14:17:50|526.63|524.23|525.9|523.5|526.63|524.23|525.9|523.5|0
1627654680000|2021-07-30 14:18:00|525.81|523.41|525.9|523.5|525.9|523.5|525.81|523.41|0
1627654690000|2021-07-30 14:18:10|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1627654700000|2021-07-30 14:18:20|525.54|523.14|525|522.6|525.54|523.14|525|522.6|0
1627654710000|2021-07-30 14:18:30|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1627654720000|2021-07-30 14:18:40|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1627654730000|2021-07-30 14:18:50|524.27|521.87|524.27|521.87|524.45|522.05|524.09|521.69|0
1627654740000|2021-07-30 14:19:00|524.09|521.69|523.54|521.14|524.27|521.87|523.54|521.14|0
1627654750000|2021-07-30 14:19:10|523.36|520.96|523.54|521.14|523.73|521.33|523.36|520.96|0
1627654760000|2021-07-30 14:19:20|523.18|520.78|523.18|520.78|523.36|520.96|523.18|520.78|0
1627654770000|2021-07-30 14:19:30|523.36|520.96|522.82|520.42|523.36|520.96|522.82|520.42|0
1627654780000|2021-07-30 14:19:40|523.36|520.96|523.18|520.78|523.36|520.96|523|520.6|0
1627654790000|2021-07-30 14:19:50|523.36|520.96|523|520.6|523.36|520.96|523|520.6|0
1627654800000|2021-07-30 14:20:00|523.18|520.78|523.36|520.96|523.36|520.96|523.18|520.78|0
1627654810000|2021-07-30 14:20:10|523.54|521.14|524.09|521.69|524.09|521.69|523.54|521.14|0
1627654820000|2021-07-30 14:20:20|523.91|521.51|524.27|521.87|524.27|521.87|523.91|521.51|0
1627654830000|2021-07-30 14:20:30|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1627654840000|2021-07-30 14:20:40|524.09|521.69|524.09|521.69|524.45|522.05|524.09|521.69|0
1627654850000|2021-07-30 14:20:50|524.27|521.87|524.63|522.23|524.63|522.23|524.27|521.87|0
1627654860000|2021-07-30 14:21:00|524.45|522.05|524.45|522.05|524.63|522.23|524.45|522.05|0
1627654870000|2021-07-30 14:21:10|524.27|521.87|523.72|521.32|524.27|521.87|523.72|521.32|0
1627654880000|2021-07-30 14:21:20|523.91|521.51|524.27|521.87|524.27|521.87|523.91|521.51|0
1627654890000|2021-07-30 14:21:30|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627654900000|2021-07-30 14:21:40|524.09|521.69|523.54|521.14|524.09|521.69|523.54|521.14|0
1627654910000|2021-07-30 14:21:50|523.72|521.32|523.54|521.14|523.72|521.32|523.36|520.96|0
1627654920000|2021-07-30 14:22:00|523.18|520.78|523.54|521.14|523.54|521.14|523.18|520.78|0
1627654930000|2021-07-30 14:22:10|523.72|521.32|523.91|521.51|523.91|521.51|523.72|521.32|0
1627654940000|2021-07-30 14:22:20|523.72|521.32|523.72|521.32|523.72|521.32|523.72|521.32|0
1627654950000|2021-07-30 14:22:30|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627654960000|2021-07-30 14:22:40|523.72|521.32|523.36|520.96|523.91|521.51|523.36|520.96|0
1627654970000|2021-07-30 14:22:50|523.18|520.78|523.36|520.96|523.36|520.96|523.18|520.78|0
1627654990000|2021-07-30 14:23:10|523.18|520.78|523.09|520.69|523.18|520.78|523|520.6|0
1627655000000|2021-07-30 14:23:20|523.18|520.78|523.18|520.78|523.18|520.78|523.18|520.78|0
1627655010000|2021-07-30 14:23:30|522.82|520.42|523.18|520.78|523.18|520.78|522.82|520.42|0
1627655020000|2021-07-30 14:23:40|523|520.6|522.82|520.42|523|520.6|522.82|520.42|0
1627655030000|2021-07-30 14:23:50|523|520.6|523.36|520.96|523.36|520.96|523|520.6|0
1627655040000|2021-07-30 14:24:00|523.18|520.78|523.36|520.96|523.36|520.96|523.18|520.78|0
1627655050000|2021-07-30 14:24:10|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627655060000|2021-07-30 14:24:20|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1627655070000|2021-07-30 14:24:30|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627655080000|2021-07-30 14:24:40|523.18|520.78|523|520.6|523.18|520.78|523|520.6|0
1627655090000|2021-07-30 14:24:50|523.18|520.78|523.27|520.87|523.27|520.87|523|520.6|0
1627655100000|2021-07-30 14:25:00|523.18|520.78|522.64|520.24|523.18|520.78|522.64|520.24|0
1627655110000|2021-07-30 14:25:10|522.27|519.87|521.01|518.61|522.27|519.87|521.01|518.61|0
1627655120000|2021-07-30 14:25:20|521.19|518.79|521.55|519.15|521.73|519.33|521.19|518.79|0
1627655130000|2021-07-30 14:25:30|522.09|519.69|521.91|519.51|522.09|519.69|521.91|519.51|0
1627655140000|2021-07-30 14:25:40|521.01|518.61|521.19|518.79|521.19|518.79|520.64|518.24|0
1627655150000|2021-07-30 14:25:50|521.37|518.97|521.73|519.33|521.73|519.33|521.37|518.97|0
1627655160000|2021-07-30 14:26:00|521.64|519.24|522.27|519.87|522.27|519.87|521.64|519.24|0
1627655170000|2021-07-30 14:26:10|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1627655180000|2021-07-30 14:26:20|521.73|519.33|521.91|519.51|521.91|519.51|521.73|519.33|0
1627655190000|2021-07-30 14:26:30|522.09|519.69|522.09|519.69|522.09|519.69|522.09|519.69|0
1627655200000|2021-07-30 14:26:40|522.27|519.87|522.63|520.23|522.63|520.23|522.27|519.87|0
1627655210000|2021-07-30 14:26:50|522.82|520.42|522.63|520.23|522.82|520.42|522.63|520.23|0
1627655220000|2021-07-30 14:27:00|522.45|520.05|522.45|520.05|522.45|520.05|522.27|519.87|0
1627655230000|2021-07-30 14:27:10|522.09|519.69|522.27|519.87|522.27|519.87|522.09|519.69|0
1627655240000|2021-07-30 14:27:20|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627655250000|2021-07-30 14:27:30|522.27|519.87|521.73|519.33|522.27|519.87|521.73|519.33|0
1627655260000|2021-07-30 14:27:40|521.37|518.97|521.37|518.97|521.55|519.15|521.19|518.79|0
1627655280000|2021-07-30 14:28:00|521|518.6|521.19|518.79|521.19|518.79|521|518.6|0
1627655290000|2021-07-30 14:28:10|521|518.6|521.37|518.97|521.37|518.97|521|518.6|0
1627655300000|2021-07-30 14:28:20|521.19|518.79|521.55|519.15|521.55|519.15|521|518.6|0
1627655310000|2021-07-30 14:28:30|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1627655320000|2021-07-30 14:28:40|521.73|519.33|521.73|519.33|521.73|519.33|521.55|519.15|0
1627655330000|2021-07-30 14:28:50|521.55|519.15|521.37|518.97|521.55|519.15|521.37|518.97|0
1627655340000|2021-07-30 14:29:00|521.19|518.79|521.19|518.79|521.19|518.79|521|518.6|0
1627655350000|2021-07-30 14:29:10|521.37|518.97|521.55|519.15|521.55|519.15|521.37|518.97|0
1627655360000|2021-07-30 14:29:20|521.37|518.97|521.18|518.78|521.37|518.97|521.18|518.78|0
1627655370000|2021-07-30 14:29:30|520.82|518.42|520.82|518.42|520.82|518.42|520.46|518.06|0
1627655380000|2021-07-30 14:29:40|520.64|518.24|520.1|517.7|520.64|518.24|520.1|517.7|0
1627655390000|2021-07-30 14:29:50|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627655400000|2021-07-30 14:30:00|520.46|518.06|519.92|517.52|520.46|518.06|519.92|517.52|0
1627655410000|2021-07-30 14:30:10|520.1|517.7|520.28|517.88|520.28|517.88|519.92|517.52|0
1627655420000|2021-07-30 14:30:20|520.46|518.06|520.46|518.06|520.64|518.24|520.46|518.06|0
1627655430000|2021-07-30 14:30:30|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1627655440000|2021-07-30 14:30:40|521|518.6|520.64|518.24|521.18|518.78|520.64|518.24|0
1627655450000|2021-07-30 14:30:50|520.82|518.42|520.82|518.42|521|518.6|520.82|518.42|0
1627655460000|2021-07-30 14:31:00|521|518.6|521.18|518.78|521.18|518.78|521|518.6|0
1627655470000|2021-07-30 14:31:10|521|518.6|521.18|518.78|521.18|518.78|520.82|518.42|0
1627655480000|2021-07-30 14:31:20|521|518.6|521|518.6|521.18|518.78|521|518.6|0
1627655490000|2021-07-30 14:31:30|521.18|518.78|521.55|519.15|521.55|519.15|521.18|518.78|0
1627655500000|2021-07-30 14:31:40|521.37|518.97|521.55|519.15|521.55|519.15|521.37|518.97|0
1627655510000|2021-07-30 14:31:50|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1627655520000|2021-07-30 14:32:00|521.73|519.33|521.55|519.15|521.73|519.33|521.36|518.96|0
1627655530000|2021-07-30 14:32:10|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627655540000|2021-07-30 14:32:20|521.18|518.78|521|518.6|521.36|518.96|521|518.6|0
1627655550000|2021-07-30 14:32:30|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1627655560000|2021-07-30 14:32:40|521|518.6|521|518.6|521.18|518.78|521|518.6|0
1627655570000|2021-07-30 14:32:50|521.18|518.78|520.82|518.42|521.18|518.78|520.82|518.42|0
1627655580000|2021-07-30 14:33:00|520.64|518.24|520.46|518.06|520.64|518.24|520.28|517.88|0
1627655590000|2021-07-30 14:33:10|520.28|517.88|520.28|517.88|520.46|518.06|519.92|517.52|0
1627655600000|2021-07-30 14:33:20|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1627655610000|2021-07-30 14:33:30|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627655620000|2021-07-30 14:33:40|519.92|517.52|519.74|517.34|519.92|517.52|519.56|517.16|0
1627655630000|2021-07-30 14:33:50|519.56|517.16|519.56|517.16|519.74|517.34|519.56|517.16|0
1627655640000|2021-07-30 14:34:00|519.37|516.97|520.1|517.7|520.1|517.7|519.37|516.97|0
1627655650000|2021-07-30 14:34:10|519.92|517.52|519.37|516.97|519.92|517.52|519.37|516.97|0
1627655660000|2021-07-30 14:34:20|519.56|517.16|519.82|517.42|519.92|517.52|519.56|517.16|0
1627655670000|2021-07-30 14:34:30|519.92|517.52|520.28|517.88|520.28|517.88|519.82|517.42|0
1627655680000|2021-07-30 14:34:40|520.1|517.7|519.74|517.34|520.1|517.7|519.74|517.34|0
1627655690000|2021-07-30 14:34:50|519.56|517.16|519.92|517.52|519.92|517.52|519.55|517.15|0
1627655700000|2021-07-30 14:35:00|519.74|517.34|519.55|517.15|519.74|517.34|519.37|516.97|0
1627655710000|2021-07-30 14:35:10|519.37|516.97|519.74|517.34|519.74|517.34|519.37|516.97|0
1627655720000|2021-07-30 14:35:20|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627655730000|2021-07-30 14:35:30|520.46|518.06|520.28|517.88|520.46|518.06|520.28|517.88|0
1627655740000|2021-07-30 14:35:40|520.46|518.06|520.28|517.88|520.46|518.06|520.28|517.88|0
1627655750000|2021-07-30 14:35:50|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1627655760000|2021-07-30 14:36:00|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627655770000|2021-07-30 14:36:10|520.64|518.24|521|518.6|521|518.6|520.64|518.24|0
1627655780000|2021-07-30 14:36:20|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627655790000|2021-07-30 14:36:30|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1627655800000|2021-07-30 14:36:40|521.18|518.78|521.36|518.96|521.54|519.14|521.18|518.78|0
1627655810000|2021-07-30 14:36:50|521.54|519.14|521|518.6|521.54|519.14|521|518.6|0
1627655820000|2021-07-30 14:37:00|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1627655830000|2021-07-30 14:37:10|520.82|518.42|521|518.6|521|518.6|520.82|518.42|0
1627655840000|2021-07-30 14:37:20|521.36|518.96|521.36|518.96|521.45|519.05|521.36|518.96|0
1627655850000|2021-07-30 14:37:30|521.54|519.14|521.36|518.96|521.54|519.14|521.36|518.96|0
1627655860000|2021-07-30 14:37:40|521.18|518.78|521.09|518.69|521.18|518.78|521.09|518.69|0
1627655870000|2021-07-30 14:37:50|521|518.6|521|518.6|521.18|518.78|521|518.6|0
1627655880000|2021-07-30 14:38:00|520.82|518.42|521|518.6|521|518.6|520.64|518.24|0
1627655890000|2021-07-30 14:38:10|521.36|518.96|521.18|518.78|521.36|518.96|521.18|518.78|0
1627655900000|2021-07-30 14:38:20|521.36|518.96|521.18|518.78|521.36|518.96|521.18|518.78|0
1627655910000|2021-07-30 14:38:30|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1627655920000|2021-07-30 14:38:40|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1627655930000|2021-07-30 14:38:50|521.18|518.78|520.82|518.42|521.18|518.78|520.82|518.42|0
1627655940000|2021-07-30 14:39:00|520.64|518.24|521|518.6|521|518.6|520.64|518.24|0
1627655950000|2021-07-30 14:39:10|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627655960000|2021-07-30 14:39:20|521.18|518.78|521.18|518.78|521.18|518.78|521|518.6|0
1627655980000|2021-07-30 14:39:40|521.36|518.96|521.36|518.96|521.36|518.96|521.18|518.78|0
1627655990000|2021-07-30 14:39:50|521.27|518.87|521.72|519.32|521.72|519.32|521.27|518.87|0
1627656000000|2021-07-30 14:40:00|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1627656010000|2021-07-30 14:40:10|521.72|519.32|521.9|519.5|521.9|519.5|521.72|519.32|0
1627656020000|2021-07-30 14:40:20|521.72|519.32|521.9|519.5|521.9|519.5|521.72|519.32|0
1627656030000|2021-07-30 14:40:30|522.09|519.69|522.27|519.87|522.27|519.87|522.09|519.69|0
1627656040000|2021-07-30 14:40:40|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1627656050000|2021-07-30 14:40:50|522.99|520.59|523.17|520.77|523.17|520.77|522.99|520.59|0
1627656060000|2021-07-30 14:41:00|523.35|520.95|523.54|521.14|523.54|521.14|523.17|520.77|0
1627656070000|2021-07-30 14:41:10|523.35|520.95|523.72|521.32|523.72|521.32|523.35|520.95|0
1627656080000|2021-07-30 14:41:20|523.9|521.5|523.72|521.32|523.9|521.5|523.72|521.32|0
1627656090000|2021-07-30 14:41:30|523.9|521.5|524.26|521.86|524.26|521.86|523.9|521.5|0
1627656100000|2021-07-30 14:41:40|524.08|521.68|524.08|521.68|524.08|521.68|523.9|521.5|0
1627656110000|2021-07-30 14:41:50|523.9|521.5|523.54|521.14|523.9|521.5|523.54|521.14|0
1627656120000|2021-07-30 14:42:00|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1627656130000|2021-07-30 14:42:10|523.54|521.14|523.72|521.32|523.72|521.32|523.54|521.14|0
1627656140000|2021-07-30 14:42:20|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627656150000|2021-07-30 14:42:30|523.44|521.04|523.35|520.95|523.44|521.04|523.35|520.95|0
1627656160000|2021-07-30 14:42:40|523.54|521.14|523.17|520.77|523.54|521.14|523.17|520.77|0
1627656170000|2021-07-30 14:42:50|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1627656180000|2021-07-30 14:43:00|522.63|520.23|522.63|520.23|522.72|520.32|522.45|520.05|0
1627656190000|2021-07-30 14:43:10|522.81|520.41|522.99|520.59|523.17|520.77|522.81|520.41|0
1627656200000|2021-07-30 14:43:20|523.17|520.77|522.81|520.41|523.17|520.77|522.81|520.41|0
1627656210000|2021-07-30 14:43:30|522.63|520.23|522.81|520.41|522.81|520.41|522.63|520.23|0
1627656220000|2021-07-30 14:43:40|522.63|520.23|522.72|520.32|522.72|520.32|522.63|520.23|0
1627656230000|2021-07-30 14:43:50|522.45|520.05|521.18|518.78|522.45|520.05|521.18|518.78|0
1627656240000|2021-07-30 14:44:00|521.36|518.96|521.18|518.78|521.36|518.96|521.18|518.78|0
1627656250000|2021-07-30 14:44:10|521.36|518.96|521.09|518.69|521.36|518.96|521.09|518.69|0
1627656260000|2021-07-30 14:44:20|521|518.6|521.54|519.14|521.54|519.14|521|518.6|0
1627656270000|2021-07-30 14:44:30|521.72|519.32|521.54|519.14|521.72|519.32|521.54|519.14|0
1627656280000|2021-07-30 14:44:40|521.72|519.32|521.72|519.32|521.9|519.5|521.72|519.32|0
1627656290000|2021-07-30 14:44:50|521.9|519.5|522.27|519.87|522.27|519.87|521.9|519.5|0
1627656300000|2021-07-30 14:45:00|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1627656310000|2021-07-30 14:45:10|522.99|520.59|523.17|520.77|523.17|520.77|522.99|520.59|0
1627656320000|2021-07-30 14:45:20|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1627656330000|2021-07-30 14:45:30|523.17|520.77|522.53|520.13|523.17|520.77|522.53|520.13|0
1627656340000|2021-07-30 14:45:40|522.63|520.23|522.17|519.77|522.63|520.23|522.17|519.77|0
1627656350000|2021-07-30 14:45:50|522.45|520.05|522.45|520.05|522.45|520.05|522.27|519.87|0
1627656360000|2021-07-30 14:46:00|522.63|520.23|522.26|519.86|522.63|520.23|522.26|519.86|0
1627656370000|2021-07-30 14:46:10|522.45|520.05|522.08|519.68|522.45|520.05|522.08|519.68|0
1627656380000|2021-07-30 14:46:20|522.26|519.86|522.63|520.23|522.63|520.23|522.26|519.86|0
1627656390000|2021-07-30 14:46:30|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1627656400000|2021-07-30 14:46:40|522.81|520.41|522.81|520.41|522.81|520.41|522.53|520.13|0
1627656410000|2021-07-30 14:46:50|522.99|520.59|522.99|520.59|522.99|520.59|522.81|520.41|0
1627656420000|2021-07-30 14:47:00|523.17|520.77|522.81|520.41|523.17|520.77|522.81|520.41|0
1627656430000|2021-07-30 14:47:10|522.71|520.31|522.45|520.05|522.71|520.31|522.45|520.05|0
1627656440000|2021-07-30 14:47:20|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627656450000|2021-07-30 14:47:30|522.81|520.41|522.81|520.41|522.81|520.41|522.63|520.23|0
1627656460000|2021-07-30 14:47:40|522.99|520.59|522.63|520.23|522.99|520.59|522.63|520.23|0
1627656470000|2021-07-30 14:47:50|522.81|520.41|522.81|520.41|522.81|520.41|522.63|520.23|0
1627656480000|2021-07-30 14:48:00|522.63|520.23|522.08|519.68|522.63|520.23|522.08|519.68|0
1627656490000|2021-07-30 14:48:10|521.9|519.5|521.36|518.96|521.9|519.5|521.36|518.96|0
1627656500000|2021-07-30 14:48:20|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1627656510000|2021-07-30 14:48:30|521|518.6|521.72|519.32|521.72|519.32|521|518.6|0
1627656520000|2021-07-30 14:48:40|521.54|519.14|521.18|518.78|521.54|519.14|521.18|518.78|0
1627656530000|2021-07-30 14:48:50|520.82|518.42|521|518.6|521|518.6|520.82|518.42|0
1627656540000|2021-07-30 14:49:00|520.63|518.23|520.45|518.05|520.63|518.23|520.45|518.05|0
1627656550000|2021-07-30 14:49:10|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1627656560000|2021-07-30 14:49:20|519.91|517.51|520.45|518.05|520.45|518.05|519.91|517.51|0
1627656570000|2021-07-30 14:49:30|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1627656580000|2021-07-30 14:49:40|520.09|517.69|520.09|517.69|520.09|517.69|519.91|517.51|0
1627656590000|2021-07-30 14:49:50|520.27|517.87|520.09|517.69|520.27|517.87|520.09|517.69|0
1627656600000|2021-07-30 14:50:00|520.36|517.96|520.27|517.87|520.45|518.05|519.91|517.51|0
1627656610000|2021-07-30 14:50:10|520.81|518.41|521.18|518.78|521.18|518.78|520.81|518.41|0
1627656620000|2021-07-30 14:50:20|521.36|518.96|521.18|518.78|521.36|518.96|521.18|518.78|0
1627656630000|2021-07-30 14:50:30|521|518.6|521|518.6|521.18|518.78|521|518.6|0
1627656640000|2021-07-30 14:50:40|521.36|518.96|521.36|518.96|521.36|518.96|521.18|518.78|0
1627656650000|2021-07-30 14:50:50|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1627656660000|2021-07-30 14:51:00|521.18|518.78|521.18|518.78|521.36|518.96|521.18|518.78|0
1627656670000|2021-07-30 14:51:10|521|518.6|521.36|518.96|521.36|518.96|521|518.6|0
1627656680000|2021-07-30 14:51:20|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1627656690000|2021-07-30 14:51:30|521.72|519.32|521.72|519.32|521.72|519.32|521.54|519.14|0
1627656700000|2021-07-30 14:51:40|521.54|519.14|521.54|519.14|521.54|519.14|521.36|518.96|0
1627656710000|2021-07-30 14:51:50|521.36|518.96|521.36|518.96|521.54|519.14|521.36|518.96|0
1627656720000|2021-07-30 14:52:00|521.54|519.14|521.54|519.14|521.63|519.23|521.54|519.14|0
1627656730000|2021-07-30 14:52:10|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627656740000|2021-07-30 14:52:20|521.54|519.14|521.54|519.14|521.72|519.32|521.54|519.14|0
1627656750000|2021-07-30 14:52:30|521.72|519.32|521.9|519.5|521.9|519.5|521.72|519.32|0
1627656760000|2021-07-30 14:52:40|522.08|519.68|521.99|519.59|522.08|519.68|521.99|519.59|0
1627656770000|2021-07-30 14:52:50|521.9|519.5|521.36|518.96|521.9|519.5|521.36|518.96|0
1627656780000|2021-07-30 14:53:00|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1627656790000|2021-07-30 14:53:10|520.99|518.59|520.81|518.41|520.99|518.59|520.81|518.41|0
1627656800000|2021-07-30 14:53:20|520.99|518.59|520.45|518.05|521.18|518.78|520.45|518.05|0
1627656810000|2021-07-30 14:53:30|520.27|517.87|520.81|518.41|520.81|518.41|520.27|517.87|0
1627656820000|2021-07-30 14:53:40|520.63|518.23|520.99|518.59|520.99|518.59|520.63|518.23|0
1627656830000|2021-07-30 14:53:50|520.81|518.41|521.36|518.96|521.36|518.96|520.81|518.41|0
1627656840000|2021-07-30 14:54:00|521.54|519.14|521.9|519.5|521.9|519.5|521.54|519.14|0
1627656850000|2021-07-30 14:54:10|521.72|519.32|521.36|518.96|521.72|519.32|521.36|518.96|0
1627656860000|2021-07-30 14:54:20|521.54|519.14|521.72|519.32|521.81|519.41|521.54|519.14|0
1627656870000|2021-07-30 14:54:30|521.54|519.14|521.72|519.32|521.72|519.32|521.54|519.14|0
1627656880000|2021-07-30 14:54:40|521.54|519.14|521.36|518.96|521.72|519.32|521.36|518.96|0
1627656890000|2021-07-30 14:54:50|521.18|518.78|521.18|518.78|521.18|518.78|520.99|518.59|0
1627656900000|2021-07-30 14:55:00|520.81|518.41|520.99|518.59|520.99|518.59|520.63|518.23|0
1627656910000|2021-07-30 14:55:10|521.17|518.77|521.17|518.77|521.26|518.86|521.17|518.77|0
1627656920000|2021-07-30 14:55:20|520.99|518.59|521.17|518.77|521.17|518.77|520.99|518.59|0
1627656930000|2021-07-30 14:55:30|520.99|518.59|520.63|518.23|520.99|518.59|520.45|518.05|0
1627656940000|2021-07-30 14:55:40|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1627656950000|2021-07-30 14:55:50|520.81|518.41|521.17|518.77|521.17|518.77|520.81|518.41|0
1627656960000|2021-07-30 14:56:00|521.36|518.96|521.17|518.77|521.36|518.96|520.99|518.59|0
1627656970000|2021-07-30 14:56:10|520.99|518.59|520.63|518.23|520.99|518.59|520.63|518.23|0
1627656980000|2021-07-30 14:56:20|520.27|517.87|520.63|518.23|520.63|518.23|520.27|517.87|0
1627656990000|2021-07-30 14:56:30|520.72|518.32|520.81|518.41|520.99|518.59|520.72|518.32|0
1627657000000|2021-07-30 14:56:40|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1627657010000|2021-07-30 14:56:50|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1627657020000|2021-07-30 14:57:00|520.81|518.41|521.17|518.77|521.17|518.77|520.81|518.41|0
1627657030000|2021-07-30 14:57:10|521.08|518.68|520.81|518.41|521.17|518.77|520.81|518.41|0
1627657040000|2021-07-30 14:57:20|520.45|518.05|520.63|518.23|520.63|518.23|520.45|518.05|0
1627657050000|2021-07-30 14:57:30|520.45|518.05|520.81|518.41|520.81|518.41|520.45|518.05|0
1627657060000|2021-07-30 14:57:40|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1627657070000|2021-07-30 14:57:50|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1627657080000|2021-07-30 14:58:00|520.81|518.41|521.17|518.77|521.17|518.77|520.81|518.41|0
1627657090000|2021-07-30 14:58:10|521.35|518.95|521.54|519.14|521.54|519.14|521.35|518.95|0
1627657100000|2021-07-30 14:58:20|521.72|519.32|521.8|519.4|521.8|519.4|521.72|519.32|0
1627657110000|2021-07-30 14:58:30|521.9|519.5|521.72|519.32|521.9|519.5|521.35|518.95|0
1627657120000|2021-07-30 14:58:40|521.54|519.14|521.44|519.04|521.54|519.14|521.44|519.04|0
1627657130000|2021-07-30 14:58:50|521.54|519.14|521.44|519.04|521.54|519.14|521.35|518.95|0
1627657140000|2021-07-30 14:59:00|521.17|518.77|520.99|518.59|521.17|518.77|520.99|518.59|0
1627657150000|2021-07-30 14:59:10|520.81|518.41|520.63|518.23|520.81|518.41|520.63|518.23|0
1627657160000|2021-07-30 14:59:20|520.72|518.32|520.27|517.87|520.72|518.32|520.27|517.87|0
1627657170000|2021-07-30 14:59:30|520.09|517.69|519.91|517.51|520.09|517.69|519.91|517.51|0
1627657180000|2021-07-30 14:59:40|520.27|517.87|519.73|517.33|520.27|517.87|519.73|517.33|0
1627657190000|2021-07-30 14:59:50|520.09|517.69|519.91|517.51|520.09|517.69|519.73|517.33|0
1627657200000|2021-07-30 15:00:00|519.55|517.15|519.73|517.33|519.91|517.51|519.55|517.15|0
1627657210000|2021-07-30 15:00:10|519.91|517.51|519.18|516.78|519.91|517.51|519|516.6|0
1627657220000|2021-07-30 15:00:20|519.36|516.96|519.55|517.15|519.73|517.33|519.36|516.96|0
1627657230000|2021-07-30 15:00:30|519.54|517.14|519.36|516.96|519.54|517.14|519.18|516.78|0
1627657240000|2021-07-30 15:00:40|519.18|516.78|518.82|516.42|519.18|516.78|518.82|516.42|0
1627657250000|2021-07-30 15:00:50|519|516.6|518.46|516.06|519|516.6|518.46|516.06|0
1627657260000|2021-07-30 15:01:00|517.92|515.52|517.92|515.52|517.92|515.52|517.74|515.34|0
1627657270000|2021-07-30 15:01:10|518.1|515.7|517.74|515.34|518.1|515.7|517.38|514.98|0
1627657280000|2021-07-30 15:01:20|518.1|515.7|517.74|515.34|518.1|515.7|517.56|515.16|0
1627657290000|2021-07-30 15:01:30|517.56|515.16|517.38|514.98|517.56|515.16|517.38|514.98|0
1627657300000|2021-07-30 15:01:40|517.56|515.16|517.02|514.62|517.56|515.16|517.02|514.62|0
1627657310000|2021-07-30 15:01:50|516.84|514.44|516.84|514.44|517.02|514.62|516.84|514.44|0
1627657320000|2021-07-30 15:02:00|516.66|514.26|516.84|514.44|517.02|514.62|516.66|514.26|0
1627657330000|2021-07-30 15:02:10|516.66|514.26|517.02|514.62|517.02|514.62|516.66|514.26|0
1627657340000|2021-07-30 15:02:20|516.84|514.44|517.2|514.8|517.2|514.8|516.84|514.44|0
1627657350000|2021-07-30 15:02:30|517.02|514.62|517.02|514.62|517.38|514.98|517.02|514.62|0
1627657360000|2021-07-30 15:02:40|517.2|514.8|517.02|514.62|517.2|514.8|517.02|514.62|0
1627657370000|2021-07-30 15:02:50|517.2|514.8|517.02|514.62|517.2|514.8|517.02|514.62|0
1627657380000|2021-07-30 15:03:00|517.2|514.8|517.02|514.62|517.2|514.8|517.02|514.62|0
1627657390000|2021-07-30 15:03:10|516.84|514.44|516.84|514.44|517.02|514.62|516.84|514.44|0
1627657400000|2021-07-30 15:03:20|517.02|514.62|517.2|514.8|517.2|514.8|517.02|514.62|0
1627657410000|2021-07-30 15:03:30|517.02|514.62|516.66|514.26|517.02|514.62|516.66|514.26|0
1627657420000|2021-07-30 15:03:40|516.47|514.07|515.5|513.1|516.47|514.07|515.5|513.1|0
1627657430000|2021-07-30 15:03:50|515.68|513.28|515.5|513.1|515.68|513.28|515.5|513.1|0
1627657440000|2021-07-30 15:04:00|515.68|513.28|515.68|513.28|515.68|513.28|515.68|513.28|0
1627657450000|2021-07-30 15:04:10|515.58|513.18|515.68|513.28|515.68|513.28|515.5|513.1|0
1627657460000|2021-07-30 15:04:20|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1627657470000|2021-07-30 15:04:30|516.22|513.82|516.58|514.18|516.58|514.18|516.22|513.82|0
1627657480000|2021-07-30 15:04:40|516.76|514.36|516.94|514.54|516.94|514.54|516.58|514.18|0
1627657490000|2021-07-30 15:04:50|516.76|514.36|516.94|514.54|517.12|514.72|516.76|514.36|0
1627657500000|2021-07-30 15:05:00|516.76|514.36|519.27|516.87|519.27|516.87|516.76|514.36|0
1627657510000|2021-07-30 15:05:10|519.09|516.69|518.91|516.51|519.27|516.87|518.91|516.51|0
1627657520000|2021-07-30 15:05:20|519.09|516.69|519.27|516.87|519.27|516.87|519.09|516.69|0
1627657530000|2021-07-30 15:05:30|519.09|516.69|518.73|516.33|519.09|516.69|518.55|516.15|0
1627657540000|2021-07-30 15:05:40|518.55|516.15|518.55|516.15|518.55|516.15|518.37|515.97|0
1627657550000|2021-07-30 15:05:50|518.73|516.33|518.91|516.51|518.91|516.51|518.73|516.33|0
1627657560000|2021-07-30 15:06:00|519.09|516.69|519.63|517.23|519.63|517.23|519.09|516.69|0
1627657580000|2021-07-30 15:06:20|519.81|517.41|520|517.6|520|517.6|519.81|517.41|0
1627657590000|2021-07-30 15:06:30|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1627657600000|2021-07-30 15:06:40|520.36|517.96|520.36|517.96|520.36|517.96|520.36|517.96|0
1627657610000|2021-07-30 15:06:50|520.54|518.14|520.36|517.96|520.54|518.14|520.36|517.96|0
1627657620000|2021-07-30 15:07:00|520.54|518.14|520.72|518.32|521.08|518.68|520.54|518.14|0
1627657630000|2021-07-30 15:07:10|520.9|518.5|521.44|519.04|521.44|519.04|520.9|518.5|0
1627657640000|2021-07-30 15:07:20|521.71|519.31|521.98|519.58|521.98|519.58|521.71|519.31|0
1627657650000|2021-07-30 15:07:30|522.16|519.76|523.54|521.14|523.54|521.14|522.16|519.76|0
1627657660000|2021-07-30 15:07:40|522.19|519.79|522.37|519.97|522.37|519.97|522.19|519.79|0
1627657670000|2021-07-30 15:07:50|522.28|519.88|522.73|520.33|522.91|520.51|522.19|519.79|0
1627657680000|2021-07-30 15:08:00|523.09|520.69|522.91|520.51|523.09|520.69|522.73|520.33|0
1627657690000|2021-07-30 15:08:10|522.73|520.33|522.55|520.15|522.73|520.33|522.55|520.15|0
1627657700000|2021-07-30 15:08:20|522.37|519.97|522.37|519.97|522.37|519.97|522.19|519.79|0
1627657710000|2021-07-30 15:08:30|522.19|519.79|522.55|520.15|522.55|520.15|522.19|519.79|0
1627657720000|2021-07-30 15:08:40|522.73|520.33|522.91|520.51|522.91|520.51|522.73|520.33|0
1627657730000|2021-07-30 15:08:50|522.73|520.33|522.73|520.33|522.73|520.33|522.64|520.24|0
1627657740000|2021-07-30 15:09:00|522.55|520.15|522.91|520.51|522.91|520.51|522.55|520.15|0
1627657750000|2021-07-30 15:09:10|522.73|520.33|523.09|520.69|523.09|520.69|522.73|520.33|0
1627657760000|2021-07-30 15:09:20|523.27|520.87|522.91|520.51|523.27|520.87|522.91|520.51|0
1627657770000|2021-07-30 15:09:30|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627657780000|2021-07-30 15:09:40|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627657790000|2021-07-30 15:09:50|523.64|521.24|523.64|521.24|523.64|521.24|523.46|521.06|0
1627657800000|2021-07-30 15:10:00|523.46|521.06|523.46|521.06|523.64|521.24|523.46|521.06|0
1627657810000|2021-07-30 15:10:10|523.54|521.14|523.64|521.24|523.64|521.24|523.54|521.14|0
1627657820000|2021-07-30 15:10:20|523.46|521.06|523.27|520.87|523.46|521.06|523.27|520.87|0
1627657830000|2021-07-30 15:10:30|523.46|521.06|523.46|521.06|523.46|521.06|523.27|520.87|0
1627657840000|2021-07-30 15:10:40|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627657850000|2021-07-30 15:10:50|523.64|521.24|523.09|520.69|523.64|521.24|523.09|520.69|0
1627657860000|2021-07-30 15:11:00|523.27|520.87|523.09|520.69|523.27|520.87|523.09|520.69|0
1627657870000|2021-07-30 15:11:10|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627657880000|2021-07-30 15:11:20|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627657890000|2021-07-30 15:11:30|522.55|520.15|522.91|520.51|522.91|520.51|522.55|520.15|0
1627657900000|2021-07-30 15:11:40|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1627657910000|2021-07-30 15:11:50|522.73|520.33|522.55|520.15|522.73|520.33|522.55|520.15|0
1627657920000|2021-07-30 15:12:00|522.73|520.33|523.09|520.69|523.09|520.69|522.73|520.33|0
1627657930000|2021-07-30 15:12:10|522.91|520.51|522.91|520.51|523.09|520.69|522.91|520.51|0
1627657940000|2021-07-30 15:12:20|523.09|520.69|523.45|521.05|523.45|521.05|523.09|520.69|0
1627657950000|2021-07-30 15:12:30|523.27|520.87|523.64|521.24|523.64|521.24|523.27|520.87|0
1627657960000|2021-07-30 15:12:40|523.82|521.42|523.82|521.42|523.9|521.5|523.82|521.42|0
1627657970000|2021-07-30 15:12:50|523.64|521.24|523.64|521.24|523.64|521.24|523.45|521.05|0
1627657980000|2021-07-30 15:13:00|523.27|520.87|524|521.6|524|521.6|523.27|520.87|0
1627657990000|2021-07-30 15:13:10|524.18|521.78|524.54|522.14|524.54|522.14|524.18|521.78|0
1627658000000|2021-07-30 15:13:20|524.72|522.32|524.54|522.14|524.72|522.32|524.54|522.14|0
1627658010000|2021-07-30 15:13:30|524.36|521.96|524.72|522.32|524.72|522.32|524.36|521.96|0
1627658020000|2021-07-30 15:13:40|524.81|522.41|524.72|522.32|524.81|522.41|524.72|522.32|0
1627658030000|2021-07-30 15:13:50|524.9|522.5|524.9|522.5|524.9|522.5|524.72|522.32|0
1627658040000|2021-07-30 15:14:00|524.72|522.32|524.9|522.5|524.9|522.5|524.54|522.14|0
1627658050000|2021-07-30 15:14:10|525.08|522.68|524.9|522.5|525.08|522.68|524.9|522.5|0
1627658060000|2021-07-30 15:14:20|524.72|522.32|524.72|522.32|524.9|522.5|524.72|522.32|0
1627658070000|2021-07-30 15:14:30|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1627658080000|2021-07-30 15:14:40|524|521.6|524.18|521.78|524.36|521.96|524|521.6|0
1627658090000|2021-07-30 15:14:50|524|521.6|523.82|521.42|524|521.6|523.82|521.42|0
1627658100000|2021-07-30 15:15:00|523.63|521.23|523.45|521.05|523.63|521.23|523.45|521.05|0
1627658110000|2021-07-30 15:15:10|523.63|521.23|523.27|520.87|523.63|521.23|523.27|520.87|0
1627658120000|2021-07-30 15:15:20|523.09|520.69|522.91|520.51|523.09|520.69|522.73|520.33|0
1627658130000|2021-07-30 15:15:30|522.55|520.15|522.01|519.61|522.55|520.15|522.01|519.61|0
1627658140000|2021-07-30 15:15:40|522.19|519.79|522.55|520.15|522.55|520.15|522.19|519.79|0
1627658150000|2021-07-30 15:15:50|522.73|520.33|522.91|520.51|522.91|520.51|522.73|520.33|0
1627658160000|2021-07-30 15:16:00|523.09|520.69|522.82|520.42|523.09|520.69|522.73|520.33|0
1627658170000|2021-07-30 15:16:10|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627658180000|2021-07-30 15:16:20|523.63|521.23|523.63|521.23|523.63|521.23|523.36|520.96|0
1627658190000|2021-07-30 15:16:30|523.45|521.05|523.27|520.87|523.45|521.05|523.18|520.78|0
1627658200000|2021-07-30 15:16:40|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627658210000|2021-07-30 15:16:50|522.91|520.51|523.45|521.05|523.45|521.05|522.91|520.51|0
1627658220000|2021-07-30 15:17:00|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627658230000|2021-07-30 15:17:10|522.91|520.51|523.09|520.69|523.09|520.69|522.73|520.33|0
1627658240000|2021-07-30 15:17:20|523.27|520.87|523.09|520.69|523.27|520.87|523.09|520.69|0
1627658250000|2021-07-30 15:17:30|522.91|520.51|523|520.6|523|520.6|522.91|520.51|0
1627658260000|2021-07-30 15:17:40|523.09|520.69|522.91|520.51|523.09|520.69|522.82|520.42|0
1627658270000|2021-07-30 15:17:50|523.09|520.69|522.73|520.33|523.09|520.69|522.73|520.33|0
1627658280000|2021-07-30 15:18:00|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1627658290000|2021-07-30 15:18:10|522.73|520.33|522.37|519.97|522.82|520.42|522.37|519.97|0
1627658300000|2021-07-30 15:18:20|522.55|520.15|522.19|519.79|522.55|520.15|522.19|519.79|0
1627658310000|2021-07-30 15:18:30|522.09|519.69|522.19|519.79|522.19|519.79|522.09|519.69|0
1627658320000|2021-07-30 15:18:40|522|519.6|522.19|519.79|522.19|519.79|522|519.6|0
1627658330000|2021-07-30 15:18:50|522.37|519.97|522.37|519.97|522.37|519.97|522.19|519.79|0
1627658340000|2021-07-30 15:19:00|522|519.6|522|519.6|522.19|519.79|522|519.6|0
1627658350000|2021-07-30 15:19:10|521.82|519.42|522.19|519.79|522.19|519.79|521.82|519.42|0
1627658360000|2021-07-30 15:19:20|522|519.6|522|519.6|522|519.6|522|519.6|0
1627658370000|2021-07-30 15:19:30|522.19|519.79|522.19|519.79|522.37|519.97|522.19|519.79|0
1627658380000|2021-07-30 15:19:40|522|519.6|522|519.6|522.19|519.79|522|519.6|0
1627658390000|2021-07-30 15:19:50|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627658410000|2021-07-30 15:20:10|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627658420000|2021-07-30 15:20:20|521.91|519.51|522.18|519.78|522.18|519.78|521.82|519.42|0
1627658430000|2021-07-30 15:20:30|522.37|519.97|522.18|519.78|522.37|519.97|522.18|519.78|0
1627658440000|2021-07-30 15:20:40|522.27|519.87|522.37|519.97|522.37|519.97|522.18|519.78|0
1627658450000|2021-07-30 15:20:50|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1627658460000|2021-07-30 15:21:00|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1627658470000|2021-07-30 15:21:10|522|519.6|521.82|519.42|522|519.6|521.64|519.24|0
1627658480000|2021-07-30 15:21:20|521.64|519.24|521.82|519.42|522|519.6|521.64|519.24|0
1627658490000|2021-07-30 15:21:30|521.64|519.24|521.64|519.24|521.64|519.24|521.46|519.06|0
1627658500000|2021-07-30 15:21:40|521.82|519.42|521.64|519.24|521.82|519.42|521.64|519.24|0
1627658510000|2021-07-30 15:21:50|521.82|519.42|521.64|519.24|521.82|519.42|521.64|519.24|0
1627658520000|2021-07-30 15:22:00|521.46|519.06|521.55|519.15|521.64|519.24|521.46|519.06|0
1627658530000|2021-07-30 15:22:10|521.64|519.24|522|519.6|522|519.6|521.64|519.24|0
1627658540000|2021-07-30 15:22:20|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627658550000|2021-07-30 15:22:30|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627658560000|2021-07-30 15:22:40|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627658570000|2021-07-30 15:22:50|522.27|519.87|521.82|519.42|522.36|519.96|521.82|519.42|0
1627658580000|2021-07-30 15:23:00|521.64|519.24|521.64|519.24|521.64|519.24|521.46|519.06|0
1627658590000|2021-07-30 15:23:10|521.82|519.42|521.91|519.51|521.91|519.51|521.82|519.42|0
1627658600000|2021-07-30 15:23:20|521.82|519.42|521.82|519.42|522|519.6|521.82|519.42|0
1627658610000|2021-07-30 15:23:30|521.64|519.24|521.64|519.24|521.73|519.33|521.64|519.24|0
1627658620000|2021-07-30 15:23:40|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627658630000|2021-07-30 15:23:50|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1627658640000|2021-07-30 15:24:00|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1627658650000|2021-07-30 15:24:10|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627658660000|2021-07-30 15:24:20|522.09|519.69|522.36|519.96|522.36|519.96|522|519.6|0
1627658670000|2021-07-30 15:24:30|522.54|520.14|522.73|520.33|522.73|520.33|522.36|519.96|0
1627658680000|2021-07-30 15:24:40|522.91|520.51|522.73|520.33|522.91|520.51|522.73|520.33|0
1627658690000|2021-07-30 15:24:50|522.54|520.14|522.18|519.78|522.54|520.14|522.18|519.78|0
1627658700000|2021-07-30 15:25:00|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627658710000|2021-07-30 15:25:10|522|519.6|521.82|519.42|522|519.6|521.64|519.24|0
1627658720000|2021-07-30 15:25:20|521.64|519.24|521.73|519.33|521.82|519.42|521.64|519.24|0
1627658730000|2021-07-30 15:25:30|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627658740000|2021-07-30 15:25:40|521.64|519.24|521.46|519.06|521.64|519.24|521.28|518.88|0
1627658750000|2021-07-30 15:25:50|521.37|518.97|521.1|518.7|521.37|518.97|521.1|518.7|0
1627658760000|2021-07-30 15:26:00|521.46|519.06|521.18|518.78|521.46|519.06|521.18|518.78|0
1627658770000|2021-07-30 15:26:10|521.1|518.7|520.92|518.52|521.1|518.7|520.92|518.52|0
1627658780000|2021-07-30 15:26:20|520.74|518.34|520.92|518.52|520.92|518.52|520.74|518.34|0
1627658790000|2021-07-30 15:26:30|520.74|518.34|521.1|518.7|521.1|518.7|520.74|518.34|0
1627658800000|2021-07-30 15:26:40|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1627658810000|2021-07-30 15:26:50|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627658820000|2021-07-30 15:27:00|521.1|518.7|520.92|518.52|521.1|518.7|520.74|518.34|0
1627658830000|2021-07-30 15:27:10|520.74|518.34|520.74|518.34|521.1|518.7|520.74|518.34|0
1627658840000|2021-07-30 15:27:20|520.56|518.16|520.74|518.34|520.92|518.52|520.56|518.16|0
1627658850000|2021-07-30 15:27:30|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1627658860000|2021-07-30 15:27:40|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1627658870000|2021-07-30 15:27:50|520.37|517.97|520.37|517.97|520.37|517.97|520.19|517.79|0
1627658880000|2021-07-30 15:28:00|520.56|518.16|520.92|518.52|520.92|518.52|520.56|518.16|0
1627658890000|2021-07-30 15:28:10|520.74|518.34|520.37|517.97|520.74|518.34|520.19|517.79|0
1627658900000|2021-07-30 15:28:20|520.55|518.15|520.74|518.34|520.92|518.52|520.55|518.15|0
1627658910000|2021-07-30 15:28:30|520.55|518.15|520.92|518.52|520.92|518.52|520.55|518.15|0
1627658920000|2021-07-30 15:28:40|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1627658930000|2021-07-30 15:28:50|520.92|518.52|521.1|518.7|521.1|518.7|520.92|518.52|0
1627658940000|2021-07-30 15:29:00|521.28|518.88|521.28|518.88|521.28|518.88|521.1|518.7|0
1627658950000|2021-07-30 15:29:10|521.64|519.24|522|519.6|522|519.6|521.64|519.24|0
1627658960000|2021-07-30 15:29:20|521.82|519.42|522.36|519.96|522.36|519.96|521.82|519.42|0
1627658970000|2021-07-30 15:29:30|522.54|520.14|522.72|520.32|522.72|520.32|522.54|520.14|0
1627658980000|2021-07-30 15:29:40|522.54|520.14|522.54|520.14|522.54|520.14|522.36|519.96|0
1627658990000|2021-07-30 15:29:50|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1627659000000|2021-07-30 15:30:00|522|519.6|522.36|519.96|522.36|519.96|522|519.6|0
1627659010000|2021-07-30 15:30:10|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627659020000|2021-07-30 15:30:20|522.54|520.14|522.36|519.96|522.54|520.14|522.18|519.78|0
1627659030000|2021-07-30 15:30:30|522.54|520.14|522.72|520.32|522.72|520.32|522.54|520.14|0
1627659040000|2021-07-30 15:30:40|522.9|520.5|523.09|520.69|523.09|520.69|522.9|520.5|0
1627659050000|2021-07-30 15:30:50|522.9|520.5|522.54|520.14|522.9|520.5|522.54|520.14|0
1627659060000|2021-07-30 15:31:00|522.9|520.5|522.9|520.5|522.9|520.5|522.72|520.32|0
1627659070000|2021-07-30 15:31:10|523.09|520.69|522.72|520.32|523.09|520.69|522.72|520.32|0
1627659080000|2021-07-30 15:31:20|522.9|520.5|522.54|520.14|522.9|520.5|522.54|520.14|0
1627659090000|2021-07-30 15:31:30|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627659100000|2021-07-30 15:31:40|522.18|519.78|522.18|519.78|522.36|519.96|522.18|519.78|0
1627659110000|2021-07-30 15:31:50|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627659120000|2021-07-30 15:32:00|522.18|519.78|522.18|519.78|522.36|519.96|522.18|519.78|0
1627659130000|2021-07-30 15:32:10|522|519.6|521.64|519.24|522|519.6|521.64|519.24|0
1627659140000|2021-07-30 15:32:20|521.46|519.06|521.46|519.06|521.46|519.06|521.28|518.88|0
1627659150000|2021-07-30 15:32:30|521.28|518.88|521.82|519.42|521.82|519.42|521.28|518.88|0
1627659160000|2021-07-30 15:32:40|521.46|519.06|520.91|518.51|521.46|519.06|520.91|518.51|0
1627659170000|2021-07-30 15:32:50|520.73|518.33|520.19|517.79|520.73|518.33|520.19|517.79|0
1627659180000|2021-07-30 15:33:00|520.37|517.97|520.37|517.97|520.37|517.97|520.19|517.79|0
1627659190000|2021-07-30 15:33:10|520.19|517.79|519.83|517.43|520.19|517.79|519.83|517.43|0
1627659200000|2021-07-30 15:33:20|520.01|517.61|520.01|517.61|520.01|517.61|519.83|517.43|0
1627659210000|2021-07-30 15:33:30|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1627659220000|2021-07-30 15:33:40|520.01|517.61|519.47|517.07|520.01|517.61|519.47|517.07|0
1627659230000|2021-07-30 15:33:50|519.38|516.98|518.93|516.53|519.38|516.98|518.75|516.35|0
1627659240000|2021-07-30 15:34:00|518.75|516.35|518.57|516.17|518.93|516.53|518.57|516.17|0
1627659250000|2021-07-30 15:34:10|518.39|515.99|518.39|515.99|518.57|516.17|518.39|515.99|0
1627659260000|2021-07-30 15:34:20|518.57|516.17|518.39|515.99|518.75|516.35|518.39|515.99|0
1627659270000|2021-07-30 15:34:30|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1627659280000|2021-07-30 15:34:40|518.39|515.99|517.85|515.45|518.39|515.99|517.85|515.45|0
1627659290000|2021-07-30 15:34:50|517.67|515.27|518.03|515.63|518.03|515.63|517.67|515.27|0
1627659300000|2021-07-30 15:35:00|518.21|515.81|518.75|516.35|518.75|516.35|518.21|515.81|0
1627659310000|2021-07-30 15:35:10|519.11|516.71|519.29|516.89|519.29|516.89|519.11|516.71|0
1627659320000|2021-07-30 15:35:20|519.47|517.07|519.83|517.43|520.01|517.61|519.47|517.07|0
1627659330000|2021-07-30 15:35:30|519.65|517.25|520.01|517.61|520.01|517.61|519.65|517.25|0
1627659340000|2021-07-30 15:35:40|519.83|517.43|519.65|517.25|520.01|517.61|519.65|517.25|0
1627659350000|2021-07-30 15:35:50|519.92|517.52|520.01|517.61|520.01|517.61|519.83|517.43|0
1627659360000|2021-07-30 15:36:00|520.19|517.79|519.83|517.43|520.19|517.79|519.83|517.43|0
1627659370000|2021-07-30 15:36:10|519.65|517.25|518.93|516.53|519.65|517.25|518.93|516.53|0
1627659380000|2021-07-30 15:36:20|518.75|516.35|518.93|516.53|519.11|516.71|518.75|516.35|0
1627659390000|2021-07-30 15:36:30|519.11|516.71|518.75|516.35|519.29|516.89|518.75|516.35|0
1627659400000|2021-07-30 15:36:40|518.93|516.53|518.75|516.35|518.93|516.53|518.75|516.35|0
1627659410000|2021-07-30 15:36:50|518.57|516.17|518.93|516.53|518.93|516.53|518.57|516.17|0
1627659420000|2021-07-30 15:37:00|518.57|516.17|518.21|515.81|518.57|516.17|518.21|515.81|0
1627659430000|2021-07-30 15:37:10|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627659440000|2021-07-30 15:37:20|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627659450000|2021-07-30 15:37:30|518.39|515.99|518.03|515.63|518.57|516.17|518.03|515.63|0
1627659460000|2021-07-30 15:37:40|517.75|515.35|517.66|515.26|517.85|515.45|517.66|515.26|0
1627659470000|2021-07-30 15:37:50|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627659480000|2021-07-30 15:38:00|517.84|515.44|518.03|515.63|518.03|515.63|517.84|515.44|0
1627659490000|2021-07-30 15:38:10|517.93|515.53|518.03|515.63|518.03|515.63|517.93|515.53|0
1627659500000|2021-07-30 15:38:20|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627659510000|2021-07-30 15:38:30|518.57|516.17|518.21|515.81|518.57|516.17|518.21|515.81|0
1627659520000|2021-07-30 15:38:40|518.02|515.62|518.39|515.99|518.39|515.99|518.02|515.62|0
1627659530000|2021-07-30 15:38:50|518.21|515.81|517.84|515.44|518.21|515.81|517.84|515.44|0
1627659540000|2021-07-30 15:39:00|518.02|515.62|518.2|515.8|518.2|515.8|518.02|515.62|0
1627659550000|2021-07-30 15:39:10|517.84|515.44|517.48|515.08|517.84|515.44|517.48|515.08|0
1627659560000|2021-07-30 15:39:20|517.66|515.26|517.84|515.44|517.84|515.44|517.48|515.08|0
1627659570000|2021-07-30 15:39:30|518.02|515.62|517.66|515.26|518.02|515.62|517.66|515.26|0
1627659580000|2021-07-30 15:39:40|517.48|515.08|517.66|515.26|517.66|515.26|517.39|514.99|0
1627659590000|2021-07-30 15:39:50|517.75|515.35|518.2|515.8|518.2|515.8|517.75|515.35|0
1627659600000|2021-07-30 15:40:00|517.84|515.44|517.84|515.44|517.84|515.44|517.66|515.26|0
1627659610000|2021-07-30 15:40:10|517.66|515.26|517.57|515.17|517.66|515.26|517.48|515.08|0
1627659620000|2021-07-30 15:40:20|517.48|515.08|517.84|515.44|517.84|515.44|517.48|515.08|0
1627659630000|2021-07-30 15:40:30|517.66|515.26|517.66|515.26|517.66|515.26|517.48|515.08|0
1627659650000|2021-07-30 15:40:50|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627659660000|2021-07-30 15:41:00|518.02|515.62|518.2|515.8|518.2|515.8|518.02|515.62|0
1627659670000|2021-07-30 15:41:10|518.38|515.98|518.38|515.98|518.47|516.07|518.38|515.98|0
1627659680000|2021-07-30 15:41:20|518.75|516.35|518.74|516.34|518.93|516.53|518.74|516.34|0
1627659690000|2021-07-30 15:41:30|518.93|516.53|518.93|516.53|519.11|516.71|518.93|516.53|0
1627659700000|2021-07-30 15:41:40|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1627659710000|2021-07-30 15:41:50|518.83|516.43|518.56|516.16|518.83|516.43|518.56|516.16|0
1627659720000|2021-07-30 15:42:00|518.38|515.98|518.38|515.98|518.56|516.16|518.38|515.98|0
1627659730000|2021-07-30 15:42:10|518.56|516.16|519.11|516.71|519.11|516.71|518.56|516.16|0
1627659740000|2021-07-30 15:42:20|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627659750000|2021-07-30 15:42:30|519.11|516.71|519.11|516.71|519.29|516.89|519.11|516.71|0
1627659760000|2021-07-30 15:42:40|518.92|516.52|518.92|516.52|518.92|516.52|518.74|516.34|0
1627659770000|2021-07-30 15:42:50|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627659780000|2021-07-30 15:43:00|519.29|516.89|519.11|516.71|519.29|516.89|519.11|516.71|0
1627659790000|2021-07-30 15:43:10|519.29|516.89|519.11|516.71|519.29|516.89|519.11|516.71|0
1627659800000|2021-07-30 15:43:20|518.92|516.52|518.56|516.16|518.92|516.52|518.56|516.16|0
1627659820000|2021-07-30 15:43:40|518.38|515.98|518.74|516.34|518.74|516.34|518.38|515.98|0
1627659830000|2021-07-30 15:43:50|518.83|516.43|518.74|516.34|518.92|516.52|518.74|516.34|0
1627659840000|2021-07-30 15:44:00|518.56|516.16|518.2|515.8|518.56|516.16|518.2|515.8|0
1627659850000|2021-07-30 15:44:10|518.02|515.62|518.56|516.16|518.56|516.16|518.02|515.62|0
1627659860000|2021-07-30 15:44:20|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1627659870000|2021-07-30 15:44:30|518.56|516.16|519.1|516.7|519.1|516.7|518.56|516.16|0
1627659880000|2021-07-30 15:44:40|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1627659890000|2021-07-30 15:44:50|519.1|516.7|519.1|516.7|519.1|516.7|519.1|516.7|0
1627659900000|2021-07-30 15:45:00|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1627659910000|2021-07-30 15:45:10|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627659920000|2021-07-30 15:45:20|519.1|516.7|519.47|517.07|519.47|517.07|519.1|516.7|0
1627659930000|2021-07-30 15:45:30|519.28|516.88|519.46|517.06|519.65|517.25|519.28|516.88|0
1627659940000|2021-07-30 15:45:40|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627659950000|2021-07-30 15:45:50|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627659960000|2021-07-30 15:46:00|519.46|517.06|519.46|517.06|519.46|517.06|519.46|517.06|0
1627659970000|2021-07-30 15:46:10|519.65|517.25|519.46|517.06|519.65|517.25|519.46|517.06|0
1627659980000|2021-07-30 15:46:20|519.65|517.25|519.46|517.06|519.65|517.25|519.46|517.06|0
1627659990000|2021-07-30 15:46:30|519.65|517.25|519.65|517.25|519.65|517.25|519.46|517.06|0
1627660000000|2021-07-30 15:46:40|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627660010000|2021-07-30 15:46:50|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627660020000|2021-07-30 15:47:00|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627660030000|2021-07-30 15:47:10|519.1|516.7|518.92|516.52|519.28|516.88|518.92|516.52|0
1627660040000|2021-07-30 15:47:20|518.74|516.34|518.38|515.98|518.74|516.34|518.38|515.98|0
1627660050000|2021-07-30 15:47:30|518.56|516.16|518.56|516.16|518.56|516.16|518.38|515.98|0
1627660060000|2021-07-30 15:47:40|518.74|516.34|518.56|516.16|518.74|516.34|518.56|516.16|0
1627660070000|2021-07-30 15:47:50|518.38|515.98|518.2|515.8|518.38|515.98|518.02|515.62|0
1627660080000|2021-07-30 15:48:00|518.38|515.98|518.38|515.98|518.38|515.98|518.2|515.8|0
1627660090000|2021-07-30 15:48:10|518.2|515.8|518.38|515.98|518.38|515.98|518.2|515.8|0
1627660110000|2021-07-30 15:48:30|518.2|515.8|518.56|516.16|518.56|516.16|518.2|515.8|0
1627660120000|2021-07-30 15:48:40|518.38|515.98|518.56|516.16|518.56|516.16|518.38|515.98|0
1627660130000|2021-07-30 15:48:50|518.38|515.98|518.2|515.8|518.38|515.98|518.2|515.8|0
1627660140000|2021-07-30 15:49:00|518.02|515.62|517.84|515.44|518.2|515.8|517.84|515.44|0
1627660150000|2021-07-30 15:49:10|517.66|515.26|517.57|515.17|517.66|515.26|517.48|515.08|0
1627660160000|2021-07-30 15:49:20|517.66|515.26|517.3|514.9|517.66|515.26|517.3|514.9|0
1627660170000|2021-07-30 15:49:30|517.12|514.72|517.48|515.08|517.48|515.08|517.12|514.72|0
1627660180000|2021-07-30 15:49:40|517.3|514.9|517.66|515.26|517.66|515.26|517.3|514.9|0
1627660190000|2021-07-30 15:49:50|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1627660200000|2021-07-30 15:50:00|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627660210000|2021-07-30 15:50:10|517.84|515.44|517.48|515.08|517.84|515.44|517.48|515.08|0
1627660220000|2021-07-30 15:50:20|517.66|515.26|518.02|515.62|518.02|515.62|517.66|515.26|0
1627660230000|2021-07-30 15:50:30|518.2|515.8|517.84|515.44|518.2|515.8|517.84|515.44|0
1627660240000|2021-07-30 15:50:40|518.2|515.8|518.2|515.8|518.2|515.8|518.02|515.62|0
1627660250000|2021-07-30 15:50:50|518.02|515.62|518.2|515.8|518.38|515.98|518.02|515.62|0
1627660260000|2021-07-30 15:51:00|518.02|515.62|518.2|515.8|518.2|515.8|518.02|515.62|0
1627660270000|2021-07-30 15:51:10|518.38|515.98|518.47|516.07|518.56|516.16|518.2|515.8|0
1627660280000|2021-07-30 15:51:20|518.56|516.16|518.74|516.34|518.74|516.34|518.56|516.16|0
1627660290000|2021-07-30 15:51:30|518.56|516.16|518.56|516.16|518.74|516.34|518.56|516.16|0
1627660300000|2021-07-30 15:51:40|518.38|515.98|518.11|515.71|518.38|515.98|518.11|515.71|0
1627660310000|2021-07-30 15:51:50|518.2|515.8|518.2|515.8|518.2|515.8|518.02|515.62|0
1627660320000|2021-07-30 15:52:00|517.84|515.44|518.2|515.8|518.2|515.8|517.84|515.44|0
1627660330000|2021-07-30 15:52:10|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627660340000|2021-07-30 15:52:20|517.66|515.26|517.66|515.26|517.66|515.26|517.48|515.08|0
1627660350000|2021-07-30 15:52:30|517.48|515.08|517.84|515.44|517.84|515.44|517.48|515.08|0
1627660370000|2021-07-30 15:52:50|518.02|515.62|517.48|515.08|518.02|515.62|517.48|515.08|0
1627660390000|2021-07-30 15:53:10|517.66|515.26|517.84|515.44|517.84|515.44|517.66|515.26|0
1627660400000|2021-07-30 15:53:20|517.93|515.53|518.02|515.62|518.02|515.62|517.84|515.44|0
1627660420000|2021-07-30 15:53:40|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627660430000|2021-07-30 15:53:50|518.56|516.16|518.56|516.16|518.56|516.16|518.38|515.98|0
1627660440000|2021-07-30 15:54:00|518.38|515.98|518.2|515.8|518.56|516.16|518.2|515.8|0
1627660450000|2021-07-30 15:54:10|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627660460000|2021-07-30 15:54:20|518.02|515.62|517.66|515.26|518.02|515.62|517.66|515.26|0
1627660470000|2021-07-30 15:54:30|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627660480000|2021-07-30 15:54:40|517.74|515.34|517.84|515.44|517.84|515.44|517.74|515.34|0
1627660500000|2021-07-30 15:55:00|517.92|515.52|517.84|515.44|517.92|515.52|517.66|515.26|0
1627660510000|2021-07-30 15:55:10|518.02|515.62|518.38|515.98|518.38|515.98|518.02|515.62|0
1627660520000|2021-07-30 15:55:20|518.56|516.16|518.74|516.34|518.74|516.34|518.56|516.16|0
1627660530000|2021-07-30 15:55:30|518.56|516.16|518.74|516.34|518.74|516.34|518.56|516.16|0
1627660540000|2021-07-30 15:55:40|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1627660550000|2021-07-30 15:55:50|518.56|516.16|518.2|515.8|518.56|516.16|518.2|515.8|0
1627660560000|2021-07-30 15:56:00|518.38|515.98|518.2|515.8|518.38|515.98|518.2|515.8|0
1627660570000|2021-07-30 15:56:10|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627660580000|2021-07-30 15:56:20|517.84|515.44|518.02|515.62|518.02|515.62|517.84|515.44|0
1627660590000|2021-07-30 15:56:30|518.2|515.8|518.02|515.62|518.2|515.8|518.02|515.62|0
1627660610000|2021-07-30 15:56:50|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627660620000|2021-07-30 15:57:00|518.02|515.62|518.02|515.62|518.1|515.7|518.02|515.62|0
1627660630000|2021-07-30 15:57:10|517.92|515.52|518.02|515.62|518.02|515.62|517.92|515.52|0
1627660640000|2021-07-30 15:57:20|517.84|515.44|518.2|515.8|518.2|515.8|517.84|515.44|0
1627660650000|2021-07-30 15:57:30|517.84|515.44|518.2|515.8|518.2|515.8|517.84|515.44|0
1627660660000|2021-07-30 15:57:40|518.02|515.62|517.66|515.26|518.02|515.62|517.66|515.26|0
1627660670000|2021-07-30 15:57:50|517.84|515.44|517.66|515.26|517.84|515.44|517.66|515.26|0
1627660700000|2021-07-30 15:58:20|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627660730000|2021-07-30 15:58:50|517.74|515.34|517.84|515.44|517.84|515.44|517.74|515.34|0
1627660740000|2021-07-30 15:59:00|518.2|515.8|518.38|515.98|518.38|515.98|518.2|515.8|0
1627660750000|2021-07-30 15:59:10|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1627660760000|2021-07-30 15:59:20|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1627660770000|2021-07-30 15:59:30|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1627660780000|2021-07-30 15:59:40|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627660790000|2021-07-30 15:59:50|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627660800000|2021-07-30 16:00:00|518.74|516.34|518.92|516.52|518.92|516.52|518.56|516.16|0
1627660810000|2021-07-30 16:00:10|519.1|516.7|518.92|516.52|519.1|516.7|518.92|516.52|0
1627660820000|2021-07-30 16:00:20|519.28|516.88|519.1|516.7|519.28|516.88|518.92|516.52|0
1627660830000|2021-07-30 16:00:30|519.28|516.88|519.46|517.06|519.46|517.06|519.28|516.88|0
1627660840000|2021-07-30 16:00:40|519.64|517.24|519.46|517.06|519.64|517.24|519.46|517.06|0
1627660850000|2021-07-30 16:00:50|519.64|517.24|519.64|517.24|519.64|517.24|519.64|517.24|0
1627660860000|2021-07-30 16:01:00|519.46|517.06|519.46|517.06|519.46|517.06|519.46|517.06|0
1627660870000|2021-07-30 16:01:10|519.64|517.24|519.46|517.06|519.64|517.24|519.46|517.06|0
1627660880000|2021-07-30 16:01:20|519.64|517.24|519.82|517.42|519.82|517.42|519.64|517.24|0
1627660890000|2021-07-30 16:01:30|519.64|517.24|519.64|517.24|519.82|517.42|519.64|517.24|0
1627660900000|2021-07-30 16:01:40|519.82|517.42|519.82|517.42|520|517.6|519.82|517.42|0
1627660910000|2021-07-30 16:01:50|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627660920000|2021-07-30 16:02:00|519.82|517.42|520|517.6|520|517.6|519.82|517.42|0
1627660930000|2021-07-30 16:02:10|520.18|517.78|520.18|517.78|520.36|517.96|520.18|517.78|0
1627660940000|2021-07-30 16:02:20|520|517.6|519.82|517.42|520|517.6|519.82|517.42|0
1627660950000|2021-07-30 16:02:30|520|517.6|519.82|517.42|520|517.6|519.82|517.42|0
1627660960000|2021-07-30 16:02:40|519.64|517.24|519.82|517.42|519.82|517.42|519.64|517.24|0
1627660970000|2021-07-30 16:02:50|519.64|517.24|519.46|517.06|519.64|517.24|519.46|517.06|0
1627660980000|2021-07-30 16:03:00|519.64|517.24|519.46|517.06|519.64|517.24|519.46|517.06|0
1627660990000|2021-07-30 16:03:10|519.64|517.24|519.64|517.24|519.82|517.42|519.64|517.24|0
1627661000000|2021-07-30 16:03:20|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1627661010000|2021-07-30 16:03:30|520|517.6|520.18|517.78|520.18|517.78|520|517.6|0
1627661020000|2021-07-30 16:03:40|520|517.6|520|517.6|520.18|517.78|520|517.6|0
1627661030000|2021-07-30 16:03:50|519.82|517.42|519.82|517.42|520|517.6|519.82|517.42|0
1627661040000|2021-07-30 16:04:00|520|517.6|519.82|517.42|520|517.6|519.82|517.42|0
1627661060000|2021-07-30 16:04:20|519.91|517.51|520|517.6|520|517.6|519.91|517.51|0
1627661070000|2021-07-30 16:04:30|519.82|517.42|520|517.6|520|517.6|519.82|517.42|0
1627661080000|2021-07-30 16:04:40|519.91|517.51|519.82|517.42|519.91|517.51|519.82|517.42|0
1627661090000|2021-07-30 16:04:50|520|517.6|520|517.6|520|517.6|520|517.6|0
1627661100000|2021-07-30 16:05:00|519.82|517.42|519.64|517.24|519.82|517.42|519.64|517.24|0
1627661110000|2021-07-30 16:05:10|519.82|517.42|519.46|517.06|519.82|517.42|519.46|517.06|0
1627661120000|2021-07-30 16:05:20|519.36|516.96|519.28|516.88|519.36|516.96|519.28|516.88|0
1627661130000|2021-07-30 16:05:30|518.92|516.52|519.1|516.7|519.1|516.7|518.92|516.52|0
1627661140000|2021-07-30 16:05:40|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1627661150000|2021-07-30 16:05:50|519.18|516.78|519.1|516.7|519.28|516.88|519.1|516.7|0
1627661160000|2021-07-30 16:06:00|518.92|516.52|518.92|516.52|518.92|516.52|518.74|516.34|0
1627661170000|2021-07-30 16:06:10|519.1|516.7|518.92|516.52|519.1|516.7|518.92|516.52|0
1627661180000|2021-07-30 16:06:20|518.74|516.34|518.92|516.52|518.92|516.52|518.74|516.34|0
1627661190000|2021-07-30 16:06:30|518.74|516.34|518.74|516.34|518.74|516.34|518.55|516.15|0
1627661200000|2021-07-30 16:06:40|518.55|516.15|518.74|516.34|518.74|516.34|518.55|516.15|0
1627661210000|2021-07-30 16:06:50|518.92|516.52|518.73|516.33|518.92|516.52|518.73|516.33|0
1627661220000|2021-07-30 16:07:00|518.55|516.15|518.55|516.15|518.92|516.52|518.55|516.15|0
1627661250000|2021-07-30 16:07:30|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627661260000|2021-07-30 16:07:40|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1627661270000|2021-07-30 16:07:50|518.73|516.33|518.91|516.51|518.91|516.51|518.73|516.33|0
1627661280000|2021-07-30 16:08:00|519.1|516.7|519.1|516.7|519.28|516.88|519.1|516.7|0
1627661290000|2021-07-30 16:08:10|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1627661300000|2021-07-30 16:08:20|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627661310000|2021-07-30 16:08:30|519.46|517.06|519.28|516.88|519.46|517.06|519.1|516.7|0
1627661320000|2021-07-30 16:08:40|519.1|516.7|519.28|516.88|519.28|516.88|519.1|516.7|0
1627661330000|2021-07-30 16:08:50|519.46|517.06|519.64|517.24|519.64|517.24|519.46|517.06|0
1627661340000|2021-07-30 16:09:00|519.46|517.06|519.64|517.24|519.64|517.24|519.46|517.06|0
1627661350000|2021-07-30 16:09:10|519.46|517.06|519.28|516.88|519.46|517.06|519.28|516.88|0
1627661360000|2021-07-30 16:09:20|519.09|516.69|519.28|516.88|519.28|516.88|519.09|516.69|0
1627661380000|2021-07-30 16:09:40|519.09|516.69|519.09|516.69|519.09|516.69|519.09|516.69|0
1627661390000|2021-07-30 16:09:50|518.91|516.51|519.09|516.69|519.09|516.69|518.91|516.51|0
1627661400000|2021-07-30 16:10:00|519.27|516.87|519.46|517.06|519.46|517.06|519.27|516.87|0
1627661410000|2021-07-30 16:10:10|519.27|516.87|519.46|517.06|519.46|517.06|519.27|516.87|0
1627661420000|2021-07-30 16:10:20|519.64|517.24|519.64|517.24|519.64|517.24|519.46|517.06|0
1627661430000|2021-07-30 16:10:30|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1627661440000|2021-07-30 16:10:40|520|517.6|520|517.6|520|517.6|520|517.6|0
1627661450000|2021-07-30 16:10:50|519.82|517.42|519.82|517.42|520|517.6|519.82|517.42|0
1627661460000|2021-07-30 16:11:00|520|517.6|520.18|517.78|520.18|517.78|520|517.6|0
1627661470000|2021-07-30 16:11:10|520|517.6|519.64|517.24|520|517.6|519.64|517.24|0
1627661480000|2021-07-30 16:11:20|519.45|517.05|519.64|517.24|519.64|517.24|519.45|517.05|0
1627661490000|2021-07-30 16:11:30|519.82|517.42|519.82|517.42|519.82|517.42|519.64|517.24|0
1627661500000|2021-07-30 16:11:40|519.64|517.24|519.45|517.05|519.64|517.24|519.45|517.05|0
1627661510000|2021-07-30 16:11:50|519.36|516.96|519.45|517.05|519.45|517.05|519.36|516.96|0
1627661520000|2021-07-30 16:12:00|519.27|516.87|519.45|517.05|519.45|517.05|519.27|516.87|0
1627661530000|2021-07-30 16:12:10|519.64|517.24|519.63|517.23|519.64|517.24|519.45|517.05|0
1627661540000|2021-07-30 16:12:20|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1627661550000|2021-07-30 16:12:30|519.27|516.87|519.82|517.42|519.82|517.42|519.27|516.87|0
1627661560000|2021-07-30 16:12:40|519.27|516.87|519.09|516.69|519.27|516.87|519.09|516.69|0
1627661570000|2021-07-30 16:12:50|519.27|516.87|519.18|516.78|519.27|516.87|519.18|516.78|0
1627661580000|2021-07-30 16:13:00|519.09|516.69|518.91|516.51|519.09|516.69|518.91|516.51|0
1627661590000|2021-07-30 16:13:10|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627661600000|2021-07-30 16:13:20|518.55|516.15|519.09|516.69|519.09|516.69|518.55|516.15|0
1627661610000|2021-07-30 16:13:30|519.27|516.87|519.27|516.87|519.27|516.87|519.27|516.87|0
1627661620000|2021-07-30 16:13:40|519.45|517.05|519.63|517.23|519.63|517.23|519.45|517.05|0
1627661630000|2021-07-30 16:13:50|519.81|517.41|520|517.6|520|517.6|519.81|517.41|0
1627661640000|2021-07-30 16:14:00|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1627661650000|2021-07-30 16:14:10|520.36|517.96|520.18|517.78|520.36|517.96|520.18|517.78|0
1627661660000|2021-07-30 16:14:20|520|517.6|520.18|517.78|520.18|517.78|520|517.6|0
1627661670000|2021-07-30 16:14:30|520.36|517.96|520.36|517.96|520.36|517.96|520.36|517.96|0
1627661680000|2021-07-30 16:14:40|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627661690000|2021-07-30 16:14:50|520.18|517.78|520.18|517.78|520.18|517.78|520.18|517.78|0
1627661700000|2021-07-30 16:15:00|519.99|517.59|519.99|517.59|519.99|517.59|519.99|517.59|0
1627661710000|2021-07-30 16:15:10|519.81|517.41|519.72|517.32|519.81|517.41|519.72|517.32|0
1627661720000|2021-07-30 16:15:20|519.81|517.41|519.81|517.41|519.81|517.41|519.81|517.41|0
1627661730000|2021-07-30 16:15:30|519.99|517.59|520.18|517.78|520.18|517.78|519.99|517.59|0
1627661740000|2021-07-30 16:15:40|519.99|517.59|520.08|517.68|520.18|517.78|519.99|517.59|0
1627661750000|2021-07-30 16:15:50|520.18|517.78|520.18|517.78|520.36|517.96|520.18|517.78|0
1627661770000|2021-07-30 16:16:10|519.99|517.59|520.18|517.78|520.18|517.78|519.99|517.59|0
1627661780000|2021-07-30 16:16:20|520.17|517.77|520.17|517.77|520.36|517.96|520.17|517.77|0
1627661790000|2021-07-30 16:16:30|519.99|517.59|519.99|517.59|519.99|517.59|519.99|517.59|0
1627661800000|2021-07-30 16:16:40|520.08|517.68|519.99|517.59|520.17|517.77|519.99|517.59|0
1627661810000|2021-07-30 16:16:50|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1627661820000|2021-07-30 16:17:00|520.36|517.96|520.36|517.96|520.36|517.96|520.36|517.96|0
1627661830000|2021-07-30 16:17:10|520.54|518.14|520.36|517.96|520.54|518.14|520.36|517.96|0
1627661840000|2021-07-30 16:17:20|520.44|518.04|520.9|518.5|520.9|518.5|520.44|518.04|0
1627661850000|2021-07-30 16:17:30|520.72|518.32|520.54|518.14|520.72|518.32|520.54|518.14|0
1627661860000|2021-07-30 16:17:40|520.72|518.32|520.54|518.14|520.72|518.32|520.54|518.14|0
1627661870000|2021-07-30 16:17:50|520.35|517.95|520.54|518.14|520.54|518.14|520.35|517.95|0
1627661880000|2021-07-30 16:18:00|520.35|517.95|520.17|517.77|520.35|517.95|520.17|517.77|0
1627661890000|2021-07-30 16:18:10|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1627661900000|2021-07-30 16:18:20|520.17|517.77|520.54|518.14|520.54|518.14|520.17|517.77|0
1627661910000|2021-07-30 16:18:30|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1627661920000|2021-07-30 16:18:40|520.9|518.5|521.08|518.68|521.08|518.68|520.9|518.5|0
1627661930000|2021-07-30 16:18:50|521.26|518.86|521.26|518.86|521.26|518.86|521.08|518.68|0
1627661940000|2021-07-30 16:19:00|521.08|518.68|521.62|519.22|521.62|519.22|521.08|518.68|0
1627661950000|2021-07-30 16:19:10|521.8|519.4|521.8|519.4|521.98|519.58|521.8|519.4|0
1627661960000|2021-07-30 16:19:20|521.62|519.22|521.98|519.58|521.98|519.58|521.62|519.22|0
1627661970000|2021-07-30 16:19:30|521.8|519.4|521.98|519.58|521.98|519.58|521.8|519.4|0
1627661980000|2021-07-30 16:19:40|521.8|519.4|521.8|519.4|521.8|519.4|521.8|519.4|0
1627661990000|2021-07-30 16:19:50|521.98|519.58|521.8|519.4|521.98|519.58|521.62|519.22|0
1627662000000|2021-07-30 16:20:00|521.98|519.58|521.98|519.58|521.98|519.58|521.98|519.58|0
1627662010000|2021-07-30 16:20:10|522.16|519.76|521.98|519.58|522.16|519.76|521.98|519.58|0
1627662020000|2021-07-30 16:20:20|521.8|519.4|521.62|519.22|521.8|519.4|521.44|519.04|0
1627662030000|2021-07-30 16:20:30|521.8|519.4|521.62|519.22|521.8|519.4|521.62|519.22|0
1627662040000|2021-07-30 16:20:40|521.44|519.04|521.26|518.86|521.44|519.04|521.26|518.86|0
1627662050000|2021-07-30 16:20:50|521.44|519.04|521.26|518.86|521.44|519.04|521.26|518.86|0
1627662060000|2021-07-30 16:21:00|521.44|519.04|521.62|519.22|521.62|519.22|521.44|519.04|0
1627662080000|2021-07-30 16:21:20|521.44|519.04|521.44|519.04|521.62|519.22|521.44|519.04|0
1627662090000|2021-07-30 16:21:30|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1627662100000|2021-07-30 16:21:40|521.44|519.04|521.44|519.04|521.44|519.04|521.26|518.86|0
1627662110000|2021-07-30 16:21:50|521.62|519.22|521.44|519.04|521.62|519.22|521.44|519.04|0
1627662120000|2021-07-30 16:22:00|521.26|518.86|521.08|518.68|521.26|518.86|521.08|518.68|0
1627662130000|2021-07-30 16:22:10|520.9|518.5|521.08|518.68|521.26|518.86|520.9|518.5|0
1627662140000|2021-07-30 16:22:20|521.16|518.76|521.26|518.86|521.26|518.86|521.16|518.76|0
1627662150000|2021-07-30 16:22:30|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1627662160000|2021-07-30 16:22:40|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1627662170000|2021-07-30 16:22:50|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1627662180000|2021-07-30 16:23:00|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1627662190000|2021-07-30 16:23:10|521.16|518.76|521.26|518.86|521.26|518.86|521.16|518.76|0
1627662200000|2021-07-30 16:23:20|521.08|518.68|521.26|518.86|521.26|518.86|521.08|518.68|0
1627662210000|2021-07-30 16:23:30|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1627662220000|2021-07-30 16:23:40|520.89|518.49|520.98|518.58|521.08|518.68|520.89|518.49|0
1627662230000|2021-07-30 16:23:50|521.08|518.68|521.26|518.86|521.26|518.86|520.98|518.58|0
1627662240000|2021-07-30 16:24:00|521.16|518.76|521.08|518.68|521.16|518.76|521.08|518.68|0
1627662250000|2021-07-30 16:24:10|520.89|518.49|520.89|518.49|521.08|518.68|520.89|518.49|0
1627662260000|2021-07-30 16:24:20|521.08|518.68|521.26|518.86|521.26|518.86|521.08|518.68|0
1627662270000|2021-07-30 16:24:30|521.44|519.04|521.26|518.86|521.44|519.04|521.26|518.86|0
1627662280000|2021-07-30 16:24:40|521.07|518.67|520.98|518.58|521.07|518.67|520.98|518.58|0
1627662290000|2021-07-30 16:24:50|520.89|518.49|520.89|518.49|521.07|518.67|520.89|518.49|0
1627662300000|2021-07-30 16:25:00|521.07|518.67|520.89|518.49|521.07|518.67|520.89|518.49|0
1627662310000|2021-07-30 16:25:10|521.07|518.67|521.26|518.86|521.26|518.86|521.07|518.67|0
1627662320000|2021-07-30 16:25:20|521.44|519.04|521.26|518.86|521.44|519.04|521.26|518.86|0
1627662330000|2021-07-30 16:25:30|521.44|519.04|521.07|518.67|521.44|519.04|521.07|518.67|0
1627662340000|2021-07-30 16:25:40|521.16|518.76|521.44|519.04|521.44|519.04|521.07|518.67|0
1627662350000|2021-07-30 16:25:50|521.26|518.86|521.44|519.04|521.44|519.04|521.26|518.86|0
1627662360000|2021-07-30 16:26:00|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1627662370000|2021-07-30 16:26:10|521.44|519.04|521.25|518.85|521.44|519.04|521.25|518.85|0
1627662380000|2021-07-30 16:26:20|521.16|518.76|521.62|519.22|521.62|519.22|521.16|518.76|0
1627662390000|2021-07-30 16:26:30|521.44|519.04|521.07|518.67|521.44|519.04|521.07|518.67|0
1627662400000|2021-07-30 16:26:40|521.25|518.85|521.07|518.67|521.25|518.85|521.07|518.67|0
1627662410000|2021-07-30 16:26:50|521.25|518.85|521.25|518.85|521.25|518.85|521.25|518.85|0
1627662420000|2021-07-30 16:27:00|521.44|519.04|521.25|518.85|521.44|519.04|521.25|518.85|0
1627662430000|2021-07-30 16:27:10|521.34|518.94|521.44|519.04|521.44|519.04|521.34|518.94|0
1627662440000|2021-07-30 16:27:20|521.07|518.67|521.07|518.67|521.07|518.67|521.07|518.67|0
1627662450000|2021-07-30 16:27:30|521.16|518.76|521.07|518.67|521.25|518.85|521.07|518.67|0
1627662460000|2021-07-30 16:27:40|521.25|518.85|521.25|518.85|521.25|518.85|521.25|518.85|0
1627662480000|2021-07-30 16:28:00|521.44|519.04|521.25|518.85|521.44|519.04|521.25|518.85|0
1627662490000|2021-07-30 16:28:10|521.43|519.03|521.43|519.03|521.43|519.03|521.43|519.03|0
1627662500000|2021-07-30 16:28:20|521.25|518.85|521.25|518.85|521.25|518.85|521.25|518.85|0
1627662510000|2021-07-30 16:28:30|521.43|519.03|521.25|518.85|521.43|519.03|521.25|518.85|0
1627662530000|2021-07-30 16:28:50|521.07|518.67|521.07|518.67|521.07|518.67|521.07|518.67|0
1627662540000|2021-07-30 16:29:00|521.25|518.85|521.07|518.67|521.25|518.85|521.07|518.67|0
1627662550000|2021-07-30 16:29:10|520.89|518.49|520.71|518.31|520.89|518.49|520.71|518.31|0
1627662560000|2021-07-30 16:29:20|520.53|518.13|520.53|518.13|520.71|518.31|520.53|518.13|0
1627662570000|2021-07-30 16:29:30|520.71|518.31|520.71|518.31|520.71|518.31|520.53|518.13|0
1627662580000|2021-07-30 16:29:40|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1627662590000|2021-07-30 16:29:50|520.62|518.22|520.71|518.31|520.71|518.31|520.53|518.13|0
1627662600000|2021-07-30 16:30:00|520.8|518.4|520.89|518.49|520.89|518.49|520.71|518.31|0
1627662610000|2021-07-30 16:30:10|520.8|518.4|521.07|518.67|521.07|518.67|520.8|518.4|0
1627662620000|2021-07-30 16:30:20|520.89|518.49|521.07|518.67|521.07|518.67|520.89|518.49|0
1627662630000|2021-07-30 16:30:30|521.25|518.85|520.89|518.49|521.25|518.85|520.89|518.49|0
1627662640000|2021-07-30 16:30:40|521.07|518.67|521.07|518.67|521.07|518.67|521.07|518.67|0
1627662650000|2021-07-30 16:30:50|521.25|518.85|521.16|518.76|521.25|518.85|521.07|518.67|0
1627662660000|2021-07-30 16:31:00|521.07|518.67|521.43|519.03|521.43|519.03|521.07|518.67|0
1627662680000|2021-07-30 16:31:20|521.25|518.85|521.07|518.67|521.25|518.85|521.07|518.67|0
1627662690000|2021-07-30 16:31:30|521.25|518.85|521.43|519.03|521.43|519.03|521.25|518.85|0
1627662700000|2021-07-30 16:31:40|521.25|518.85|521.25|518.85|521.43|519.03|521.25|518.85|0
1627662710000|2021-07-30 16:31:50|521.07|518.67|520.89|518.49|521.07|518.67|520.89|518.49|0
1627662720000|2021-07-30 16:32:00|521.07|518.67|521.43|519.03|521.43|519.03|521.07|518.67|0
1627662730000|2021-07-30 16:32:10|521.25|518.85|521.43|519.03|521.61|519.21|521.25|518.85|0
1627662740000|2021-07-30 16:32:20|521.61|519.21|521.61|519.21|521.61|519.21|521.61|519.21|0
1627662750000|2021-07-30 16:32:30|521.79|519.39|521.79|519.39|521.79|519.39|521.79|519.39|0
1627662760000|2021-07-30 16:32:40|521.7|519.3|521.79|519.39|521.79|519.39|521.61|519.21|0
1627662770000|2021-07-30 16:32:50|521.98|519.58|521.98|519.58|521.98|519.58|521.98|519.58|0
1627662780000|2021-07-30 16:33:00|521.79|519.39|521.98|519.58|521.98|519.58|521.79|519.39|0
1627662790000|2021-07-30 16:33:10|521.79|519.39|521.79|519.39|521.79|519.39|521.79|519.39|0
1627662800000|2021-07-30 16:33:20|521.61|519.21|521.79|519.39|521.79|519.39|521.61|519.21|0
1627662820000|2021-07-30 16:33:40|521.61|519.21|521.79|519.39|521.79|519.39|521.61|519.21|0
1627662830000|2021-07-30 16:33:50|521.88|519.48|521.79|519.39|521.98|519.58|521.79|519.39|0
1627662840000|2021-07-30 16:34:00|521.61|519.21|521.79|519.39|521.79|519.39|521.61|519.21|0
1627662850000|2021-07-30 16:34:10|521.98|519.58|521.97|519.57|521.98|519.58|521.88|519.48|0
1627662860000|2021-07-30 16:34:20|522.16|519.76|522.34|519.94|522.34|519.94|522.16|519.76|0
1627662870000|2021-07-30 16:34:30|522.16|519.76|522.34|519.94|522.34|519.94|522.16|519.76|0
1627662880000|2021-07-30 16:34:40|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1627662910000|2021-07-30 16:35:10|522.42|520.02|522.34|519.94|522.42|520.02|522.34|519.94|0
1627662920000|2021-07-30 16:35:20|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1627662930000|2021-07-30 16:35:30|522.34|519.94|522.52|520.12|522.52|520.12|522.34|519.94|0
1627662940000|2021-07-30 16:35:40|522.6|520.2|522.7|520.3|522.7|520.3|522.6|520.2|0
1627662960000|2021-07-30 16:36:00|522.52|520.12|522.6|520.2|522.7|520.3|522.52|520.12|0
1627662970000|2021-07-30 16:36:10|522.7|520.3|522.88|520.48|522.88|520.48|522.7|520.3|0
1627662980000|2021-07-30 16:36:20|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1627662990000|2021-07-30 16:36:30|522.88|520.48|522.7|520.3|522.88|520.48|522.7|520.3|0
1627663000000|2021-07-30 16:36:40|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1627663010000|2021-07-30 16:36:50|522.7|520.3|522.52|520.12|522.7|520.3|522.52|520.12|0
1627663020000|2021-07-30 16:37:00|522.88|520.48|522.7|520.3|522.88|520.48|522.7|520.3|0
1627663030000|2021-07-30 16:37:10|522.52|520.12|522.7|520.3|522.7|520.3|522.52|520.12|0
1627663040000|2021-07-30 16:37:20|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1627663050000|2021-07-30 16:37:30|522.6|520.2|522.7|520.3|522.7|520.3|522.6|520.2|0
1627663080000|2021-07-30 16:38:00|522.88|520.48|522.7|520.3|522.88|520.48|522.7|520.3|0
1627663110000|2021-07-30 16:38:30|522.52|520.12|522.88|520.48|522.88|520.48|522.52|520.12|0
1627663130000|2021-07-30 16:38:50|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1627663140000|2021-07-30 16:39:00|522.52|520.12|522.52|520.12|522.7|520.3|522.52|520.12|0
1627663150000|2021-07-30 16:39:10|522.6|520.2|522.52|520.12|522.7|520.3|522.52|520.12|0
1627663160000|2021-07-30 16:39:20|522.42|520.02|522.52|520.12|522.52|520.12|522.42|520.02|0
1627663170000|2021-07-30 16:39:30|522.7|520.3|522.6|520.2|522.7|520.3|522.6|520.2|0
1627663180000|2021-07-30 16:39:40|522.7|520.3|522.52|520.12|522.7|520.3|522.52|520.12|0
1627663190000|2021-07-30 16:39:50|522.33|519.93|522.33|519.93|522.33|519.93|522.15|519.75|0
1627663210000|2021-07-30 16:40:10|522.52|520.12|522.33|519.93|522.52|520.12|522.33|519.93|0
1627663220000|2021-07-30 16:40:20|522.52|520.12|522.7|520.3|522.7|520.3|522.52|520.12|0
1627663230000|2021-07-30 16:40:30|522.88|520.48|522.88|520.48|522.88|520.48|522.7|520.3|0
1627663240000|2021-07-30 16:40:40|523.06|520.66|522.96|520.56|523.06|520.66|522.88|520.48|0
1627663250000|2021-07-30 16:40:50|523.06|520.66|523.06|520.66|523.06|520.66|522.88|520.48|0
1627663270000|2021-07-30 16:41:10|522.96|520.56|523.24|520.84|523.24|520.84|522.96|520.56|0
1627663290000|2021-07-30 16:41:30|523.06|520.66|523.24|520.84|523.24|520.84|523.06|520.66|0
1627663300000|2021-07-30 16:41:40|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627663320000|2021-07-30 16:42:00|523.6|521.2|523.42|521.02|523.6|521.2|523.42|521.02|0
1627663330000|2021-07-30 16:42:10|523.24|520.84|523.42|521.02|523.42|521.02|523.24|520.84|0
1627663340000|2021-07-30 16:42:20|523.24|520.84|523.24|520.84|523.33|520.93|523.24|520.84|0
1627663350000|2021-07-30 16:42:30|523.06|520.66|523.06|520.66|523.14|520.74|523.06|520.66|0
1627663360000|2021-07-30 16:42:40|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1627663370000|2021-07-30 16:42:50|523.06|520.66|522.88|520.48|523.06|520.66|522.88|520.48|0
1627663380000|2021-07-30 16:43:00|523.06|520.66|522.88|520.48|523.06|520.66|522.88|520.48|0
1627663390000|2021-07-30 16:43:10|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1627663400000|2021-07-30 16:43:20|522.78|520.38|522.51|520.11|522.78|520.38|522.51|520.11|0
1627663410000|2021-07-30 16:43:30|522.69|520.29|522.88|520.48|522.88|520.48|522.69|520.29|0
1627663430000|2021-07-30 16:43:50|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627663440000|2021-07-30 16:44:00|522.88|520.48|522.69|520.29|522.88|520.48|522.69|520.29|0
1627663450000|2021-07-30 16:44:10|522.88|520.48|523.06|520.66|523.06|520.66|522.88|520.48|0
1627663460000|2021-07-30 16:44:20|522.88|520.48|523.06|520.66|523.06|520.66|522.88|520.48|0
1627663470000|2021-07-30 16:44:30|522.96|520.56|522.88|520.48|522.96|520.56|522.88|520.48|0
1627663480000|2021-07-30 16:44:40|522.69|520.29|522.88|520.48|522.88|520.48|522.69|520.29|0
1627663490000|2021-07-30 16:44:50|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627663500000|2021-07-30 16:45:00|522.88|520.48|523.06|520.66|523.06|520.66|522.88|520.48|0
1627663510000|2021-07-30 16:45:10|522.88|520.48|523.06|520.66|523.06|520.66|522.88|520.48|0
1627663530000|2021-07-30 16:45:30|523.24|520.84|523.24|520.84|523.42|521.02|523.24|520.84|0
1627663540000|2021-07-30 16:45:40|523.42|521.02|523.24|520.84|523.42|521.02|523.24|520.84|0
1627663550000|2021-07-30 16:45:50|523.06|520.66|523.24|520.84|523.24|520.84|523.06|520.66|0
1627663560000|2021-07-30 16:46:00|523.32|520.92|523.42|521.02|523.42|521.02|523.32|520.92|0
1627663570000|2021-07-30 16:46:10|523.6|521.2|523.6|521.2|523.6|521.2|523.42|521.02|0
1627663580000|2021-07-30 16:46:20|523.5|521.1|523.6|521.2|523.6|521.2|523.42|521.02|0
1627663590000|2021-07-30 16:46:30|523.42|521.02|523.6|521.2|523.6|521.2|523.42|521.02|0
1627663600000|2021-07-30 16:46:40|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627663610000|2021-07-30 16:46:50|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627663620000|2021-07-30 16:47:00|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627663630000|2021-07-30 16:47:10|523.24|520.84|523.42|521.02|523.42|521.02|523.24|520.84|0
1627663640000|2021-07-30 16:47:20|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627663650000|2021-07-30 16:47:30|523.42|521.02|523.6|521.2|523.6|521.2|523.42|521.02|0
1627663660000|2021-07-30 16:47:40|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627663670000|2021-07-30 16:47:50|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627663680000|2021-07-30 16:48:00|523.42|521.02|523.6|521.2|523.6|521.2|523.42|521.02|0
1627663700000|2021-07-30 16:48:20|523.5|521.1|523.5|521.1|523.5|521.1|523.5|521.1|0
1627663710000|2021-07-30 16:48:30|523.42|521.02|523.6|521.2|523.78|521.38|523.42|521.02|0
1627663730000|2021-07-30 16:48:50|523.78|521.38|523.78|521.38|523.78|521.38|523.6|521.2|0
1627663740000|2021-07-30 16:49:00|523.6|521.2|523.78|521.38|523.78|521.38|523.6|521.2|0
1627663770000|2021-07-30 16:49:30|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627663790000|2021-07-30 16:49:50|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627663800000|2021-07-30 16:50:00|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1627663810000|2021-07-30 16:50:10|523.78|521.38|523.78|521.38|523.96|521.56|523.78|521.38|0
1627663820000|2021-07-30 16:50:20|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627663830000|2021-07-30 16:50:30|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627663850000|2021-07-30 16:50:50|523.96|521.56|523.78|521.38|523.96|521.56|523.78|521.38|0
1627663860000|2021-07-30 16:51:00|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627663890000|2021-07-30 16:51:30|523.78|521.38|523.96|521.56|523.96|521.56|523.78|521.38|0
1627663900000|2021-07-30 16:51:40|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627663910000|2021-07-30 16:51:50|523.96|521.56|523.96|521.56|523.96|521.56|523.78|521.38|0
1627663920000|2021-07-30 16:52:00|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627663940000|2021-07-30 16:52:20|523.96|521.56|523.96|521.56|523.96|521.56|523.96|521.56|0
1627663960000|2021-07-30 16:52:40|524.14|521.74|524.14|521.74|524.14|521.74|524.14|521.74|0
1627663970000|2021-07-30 16:52:50|524.05|521.65|523.96|521.56|524.14|521.74|523.96|521.56|0
1627663990000|2021-07-30 16:53:10|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1627664000000|2021-07-30 16:53:20|523.68|521.28|523.78|521.38|523.78|521.38|523.68|521.28|0
1627664010000|2021-07-30 16:53:30|523.68|521.28|523.68|521.28|523.68|521.28|523.68|521.28|0
1627664020000|2021-07-30 16:53:40|523.78|521.38|523.96|521.56|523.96|521.56|523.78|521.38|0
1627664030000|2021-07-30 16:53:50|524.05|521.65|523.78|521.38|524.05|521.65|523.78|521.38|0
1627664040000|2021-07-30 16:54:00|523.6|521.2|523.6|521.2|523.78|521.38|523.6|521.2|0
1627664050000|2021-07-30 16:54:10|523.78|521.38|523.78|521.38|523.78|521.38|523.68|521.28|0
1627664060000|2021-07-30 16:54:20|523.6|521.2|523.41|521.01|523.6|521.2|523.41|521.01|0
1627664070000|2021-07-30 16:54:30|523.6|521.2|523.23|520.83|523.6|521.2|523.23|520.83|0
1627664080000|2021-07-30 16:54:40|523.41|521.01|523.6|521.2|523.6|521.2|523.41|521.01|0
1627664090000|2021-07-30 16:54:50|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1627664110000|2021-07-30 16:55:10|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1627664120000|2021-07-30 16:55:20|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627664130000|2021-07-30 16:55:30|523.6|521.2|523.41|521.01|523.6|521.2|523.41|521.01|0
1627664140000|2021-07-30 16:55:40|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627664150000|2021-07-30 16:55:50|523.41|521.01|523.05|520.65|523.41|521.01|523.05|520.65|0
1627664160000|2021-07-30 16:56:00|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627664170000|2021-07-30 16:56:10|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627664180000|2021-07-30 16:56:20|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627664220000|2021-07-30 16:57:00|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627664230000|2021-07-30 16:57:10|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627664240000|2021-07-30 16:57:20|523.5|521.1|523.41|521.01|523.5|521.1|523.41|521.01|0
1627664250000|2021-07-30 16:57:30|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627664260000|2021-07-30 16:57:40|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1627664270000|2021-07-30 16:57:50|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1627664280000|2021-07-30 16:58:00|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627664290000|2021-07-30 16:58:10|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627664310000|2021-07-30 16:58:30|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1627664320000|2021-07-30 16:58:40|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627664330000|2021-07-30 16:58:50|522.51|520.11|522.33|519.93|522.51|520.11|522.33|519.93|0
1627664340000|2021-07-30 16:59:00|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1627664350000|2021-07-30 16:59:10|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1627664360000|2021-07-30 16:59:20|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1627664370000|2021-07-30 16:59:30|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1627664400000|2021-07-30 17:00:00|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1627664410000|2021-07-30 17:00:10|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1627664420000|2021-07-30 17:00:20|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1627664430000|2021-07-30 17:00:30|522.87|520.47|523.05|520.65|523.05|520.65|522.87|520.47|0
1627664440000|2021-07-30 17:00:40|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627664450000|2021-07-30 17:00:50|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1627664460000|2021-07-30 17:01:00|522.69|520.29|522.69|520.29|522.69|520.29|522.51|520.11|0
1627664470000|2021-07-30 17:01:10|522.59|520.19|522.51|520.11|522.69|520.29|522.51|520.11|0
1627664480000|2021-07-30 17:01:20|522.33|519.93|522.15|519.75|522.33|519.93|522.15|519.75|0
1627664490000|2021-07-30 17:01:30|521.96|519.56|521.78|519.38|522.15|519.75|521.78|519.38|0
1627664500000|2021-07-30 17:01:40|521.6|519.2|521.78|519.38|521.78|519.38|521.6|519.2|0
1627664520000|2021-07-30 17:02:00|521.6|519.2|521.6|519.2|521.96|519.56|521.6|519.2|0
1627664530000|2021-07-30 17:02:10|521.78|519.38|520.62|518.22|521.78|519.38|520.62|518.22|0
1627664540000|2021-07-30 17:02:20|520.44|518.04|520.44|518.04|520.44|518.04|520.26|517.86|0
1627664550000|2021-07-30 17:02:30|520.26|517.86|520.44|518.04|520.62|518.22|520.26|517.86|0
1627664570000|2021-07-30 17:02:50|520.62|518.22|520.62|518.22|520.62|518.22|520.62|518.22|0
1627664580000|2021-07-30 17:03:00|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1627664590000|2021-07-30 17:03:10|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1627664600000|2021-07-30 17:03:20|520.44|518.04|520.26|517.86|520.44|518.04|520.26|517.86|0
1627664610000|2021-07-30 17:03:30|520.44|518.04|520.26|517.86|520.44|518.04|520.26|517.86|0
1627664620000|2021-07-30 17:03:40|520.08|517.68|520.08|517.68|520.26|517.86|520.08|517.68|0
1627664630000|2021-07-30 17:03:50|520.26|517.86|520.44|518.04|520.44|518.04|520.26|517.86|0
1627664640000|2021-07-30 17:04:00|520.26|517.86|520.08|517.68|520.26|517.86|520.08|517.68|0
1627664650000|2021-07-30 17:04:10|519.89|517.49|519.89|517.49|520.08|517.68|519.89|517.49|0
1627664660000|2021-07-30 17:04:20|520.08|517.68|519.89|517.49|520.08|517.68|519.89|517.49|0
1627664670000|2021-07-30 17:04:30|520.08|517.68|519.89|517.49|520.08|517.68|519.89|517.49|0
1627664680000|2021-07-30 17:04:40|520.08|517.68|520.08|517.68|520.26|517.86|520.08|517.68|0
1627664690000|2021-07-30 17:04:50|520.44|518.04|520.44|518.04|520.44|518.04|520.26|517.86|0
1627664700000|2021-07-30 17:05:00|520.62|518.22|520.8|518.4|520.8|518.4|520.62|518.22|0
1627664710000|2021-07-30 17:05:10|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1627664720000|2021-07-30 17:05:20|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1627664730000|2021-07-30 17:05:30|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1627664740000|2021-07-30 17:05:40|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1627664750000|2021-07-30 17:05:50|520.8|518.4|520.98|518.58|520.98|518.58|520.8|518.4|0
1627664760000|2021-07-30 17:06:00|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1627664770000|2021-07-30 17:06:10|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1627664790000|2021-07-30 17:06:30|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1627664820000|2021-07-30 17:07:00|521.34|518.94|521.34|518.94|521.52|519.12|521.34|518.94|0
1627664830000|2021-07-30 17:07:10|521.43|519.03|521.52|519.12|521.7|519.3|521.43|519.03|0
1627664840000|2021-07-30 17:07:20|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1627664850000|2021-07-30 17:07:30|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627664860000|2021-07-30 17:07:40|521.34|518.94|521.52|519.12|521.52|519.12|521.34|518.94|0
1627664870000|2021-07-30 17:07:50|521.34|518.94|521.34|518.94|521.52|519.12|521.34|518.94|0
1627664880000|2021-07-30 17:08:00|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627664900000|2021-07-30 17:08:20|521.34|518.94|521.34|518.94|521.34|518.94|521.34|518.94|0
1627664910000|2021-07-30 17:08:30|521.52|519.12|521.16|518.76|521.52|519.12|521.16|518.76|0
1627664940000|2021-07-30 17:09:00|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1627664980000|2021-07-30 17:09:40|520.8|518.4|520.62|518.22|520.8|518.4|520.62|518.22|0
1627664990000|2021-07-30 17:09:50|520.8|518.4|520.62|518.22|520.8|518.4|520.62|518.22|0
1627665000000|2021-07-30 17:10:00|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1627665010000|2021-07-30 17:10:10|520.44|518.04|520.62|518.22|520.62|518.22|520.44|518.04|0
1627665020000|2021-07-30 17:10:20|520.8|518.4|520.62|518.22|520.8|518.4|520.62|518.22|0
1627665030000|2021-07-30 17:10:30|520.44|518.04|520.8|518.4|520.8|518.4|520.44|518.04|0
1627665040000|2021-07-30 17:10:40|520.7|518.3|520.98|518.58|520.98|518.58|520.7|518.3|0
1627665070000|2021-07-30 17:11:10|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1627665080000|2021-07-30 17:11:20|520.98|518.58|520.7|518.3|520.98|518.58|520.7|518.3|0
1627665090000|2021-07-30 17:11:30|520.8|518.4|520.62|518.22|520.8|518.4|520.62|518.22|0
1627665100000|2021-07-30 17:11:40|520.8|518.4|520.8|518.4|520.8|518.4|520.62|518.22|0
1627665110000|2021-07-30 17:11:50|520.62|518.22|520.62|518.22|520.62|518.22|520.62|518.22|0
1627665120000|2021-07-30 17:12:00|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1627665130000|2021-07-30 17:12:10|520.62|518.22|520.62|518.22|520.7|518.3|520.62|518.22|0
1627665150000|2021-07-30 17:12:30|520.8|518.4|521.16|518.76|521.16|518.76|520.8|518.4|0
1627665160000|2021-07-30 17:12:40|520.98|518.58|521.06|518.66|521.06|518.66|520.98|518.58|0
1627665170000|2021-07-30 17:12:50|521.16|518.76|521.34|518.94|521.34|518.94|521.16|518.76|0
1627665180000|2021-07-30 17:13:00|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1627665190000|2021-07-30 17:13:10|521.16|518.76|521.16|518.76|521.16|518.76|520.98|518.58|0
1627665200000|2021-07-30 17:13:20|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627665210000|2021-07-30 17:13:30|521.34|518.94|521.34|518.94|521.52|519.12|521.34|518.94|0
1627665220000|2021-07-30 17:13:40|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627665230000|2021-07-30 17:13:50|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1627665240000|2021-07-30 17:14:00|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627665250000|2021-07-30 17:14:10|521.34|518.94|521.34|518.94|521.34|518.94|521.34|518.94|0
1627665260000|2021-07-30 17:14:20|521.16|518.76|521.34|518.94|521.34|518.94|521.16|518.76|0
1627665270000|2021-07-30 17:14:30|521.16|518.76|521.24|518.84|521.24|518.84|520.98|518.58|0
1627665280000|2021-07-30 17:14:40|521.34|518.94|521.34|518.94|521.34|518.94|521.24|518.84|0
1627665290000|2021-07-30 17:14:50|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1627665300000|2021-07-30 17:15:00|521.61|519.21|521.52|519.12|521.7|519.3|521.52|519.12|0
1627665310000|2021-07-30 17:15:10|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1627665320000|2021-07-30 17:15:20|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1627665340000|2021-07-30 17:15:40|521.7|519.3|521.88|519.48|521.88|519.48|521.7|519.3|0
1627665360000|2021-07-30 17:16:00|521.7|519.3|521.88|519.48|521.88|519.48|521.52|519.12|0
1627665370000|2021-07-30 17:16:10|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1627665380000|2021-07-30 17:16:20|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1627665390000|2021-07-30 17:16:30|521.7|519.3|521.79|519.39|521.79|519.39|521.7|519.3|0
1627665400000|2021-07-30 17:16:40|521.88|519.48|521.61|519.21|521.88|519.48|521.61|519.21|0
1627665410000|2021-07-30 17:16:50|521.7|519.3|521.7|519.3|521.7|519.3|521.52|519.12|0
1627665420000|2021-07-30 17:17:00|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1627665460000|2021-07-30 17:17:40|521.61|519.21|521.34|518.94|521.61|519.21|521.34|518.94|0
1627665470000|2021-07-30 17:17:50|521.52|519.12|521.34|518.94|521.52|519.12|521.34|518.94|0
1627665490000|2021-07-30 17:18:10|521.16|518.76|520.79|518.39|521.16|518.76|520.79|518.39|0
1627665500000|2021-07-30 17:18:20|520.88|518.48|520.97|518.57|520.97|518.57|520.88|518.48|0
1627665510000|2021-07-30 17:18:30|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1627665520000|2021-07-30 17:18:40|521.06|518.66|520.61|518.21|521.06|518.66|520.61|518.21|0
1627665540000|2021-07-30 17:19:00|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627665550000|2021-07-30 17:19:10|520.61|518.21|520.79|518.39|520.79|518.39|520.61|518.21|0
1627665560000|2021-07-30 17:19:20|520.88|518.48|520.97|518.57|520.97|518.57|520.79|518.39|0
1627665570000|2021-07-30 17:19:30|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627665590000|2021-07-30 17:19:50|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1627665600000|2021-07-30 17:20:00|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627665610000|2021-07-30 17:20:10|521.06|518.66|520.97|518.57|521.06|518.66|520.97|518.57|0
1627665630000|2021-07-30 17:20:30|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627665640000|2021-07-30 17:20:40|520.97|518.57|520.79|518.39|520.97|518.57|520.79|518.39|0
1627665650000|2021-07-30 17:20:50|520.61|518.21|520.43|518.03|520.61|518.21|520.43|518.03|0
1627665660000|2021-07-30 17:21:00|520.61|518.21|520.97|518.57|520.97|518.57|520.61|518.21|0
1627665670000|2021-07-30 17:21:10|520.79|518.39|520.79|518.39|520.97|518.57|520.79|518.39|0
1627665680000|2021-07-30 17:21:20|520.97|518.57|520.61|518.21|520.97|518.57|520.61|518.21|0
1627665690000|2021-07-30 17:21:30|520.52|518.12|520.52|518.12|520.52|518.12|520.52|518.12|0
1627665700000|2021-07-30 17:21:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627665710000|2021-07-30 17:21:50|520.25|517.85|520.07|517.67|520.25|517.85|520.07|517.67|0
1627665730000|2021-07-30 17:22:10|520.25|517.85|520.25|517.85|520.43|518.03|520.25|517.85|0
1627665740000|2021-07-30 17:22:20|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627665750000|2021-07-30 17:22:30|520.07|517.67|519.89|517.49|520.07|517.67|519.89|517.49|0
1627665760000|2021-07-30 17:22:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627665770000|2021-07-30 17:22:50|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627665800000|2021-07-30 17:23:20|520.07|517.67|519.89|517.49|520.07|517.67|519.89|517.49|0
1627665810000|2021-07-30 17:23:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627665820000|2021-07-30 17:23:40|519.89|517.49|519.71|517.31|519.89|517.49|519.71|517.31|0
1627665830000|2021-07-30 17:23:50|519.34|516.94|519.71|517.31|519.71|517.31|519.34|516.94|0
1627665840000|2021-07-30 17:24:00|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627665900000|2021-07-30 17:25:00|520.07|517.67|519.89|517.49|520.07|517.67|519.89|517.49|0
1627665910000|2021-07-30 17:25:10|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1627665920000|2021-07-30 17:25:20|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627665930000|2021-07-30 17:25:30|520.25|517.85|520.25|517.85|520.25|517.85|520.25|517.85|0
1627665940000|2021-07-30 17:25:40|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627665950000|2021-07-30 17:25:50|520.15|517.75|520.07|517.67|520.25|517.85|520.07|517.67|0
1627665960000|2021-07-30 17:26:00|520.25|517.85|520.07|517.67|520.25|517.85|520.07|517.67|0
1627665970000|2021-07-30 17:26:10|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627665980000|2021-07-30 17:26:20|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627665990000|2021-07-30 17:26:30|520.25|517.85|520.25|517.85|520.25|517.85|520.25|517.85|0
1627666010000|2021-07-30 17:26:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627666020000|2021-07-30 17:27:00|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627666030000|2021-07-30 17:27:10|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627666040000|2021-07-30 17:27:20|520.25|517.85|520.33|517.93|520.33|517.93|520.25|517.85|0
1627666050000|2021-07-30 17:27:30|520.25|517.85|520.25|517.85|520.25|517.85|520.25|517.85|0
1627666060000|2021-07-30 17:27:40|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627666070000|2021-07-30 17:27:50|520.07|517.67|520.15|517.75|520.15|517.75|520.07|517.67|0
1627666080000|2021-07-30 17:28:00|520.07|517.67|519.89|517.49|520.15|517.75|519.89|517.49|0
1627666090000|2021-07-30 17:28:10|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627666100000|2021-07-30 17:28:20|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1627666110000|2021-07-30 17:28:30|520.25|517.85|520.33|517.93|520.33|517.93|520.25|517.85|0
1627666120000|2021-07-30 17:28:40|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627666130000|2021-07-30 17:28:50|520.33|517.93|520.25|517.85|520.61|518.21|520.25|517.85|0
1627666140000|2021-07-30 17:29:00|520.43|518.03|520.61|518.21|520.61|518.21|520.43|518.03|0
1627666150000|2021-07-30 17:29:10|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627666160000|2021-07-30 17:29:20|520.61|518.21|520.61|518.21|520.79|518.39|520.61|518.21|0
1627666170000|2021-07-30 17:29:30|520.51|518.11|520.61|518.21|520.61|518.21|520.51|518.11|0
1627666180000|2021-07-30 17:29:40|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627666200000|2021-07-30 17:30:00|520.43|518.03|520.79|518.39|520.79|518.39|520.43|518.03|0
1627666210000|2021-07-30 17:30:10|520.61|518.21|520.61|518.21|520.61|518.21|520.43|518.03|0
1627666220000|2021-07-30 17:30:20|520.79|518.39|520.97|518.57|520.97|518.57|520.61|518.21|0
1627666230000|2021-07-30 17:30:30|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627666240000|2021-07-30 17:30:40|520.51|518.11|520.43|518.03|520.51|518.11|520.43|518.03|0
1627666250000|2021-07-30 17:30:50|520.61|518.21|520.79|518.39|520.79|518.39|520.61|518.21|0
1627666260000|2021-07-30 17:31:00|520.69|518.29|520.79|518.39|520.79|518.39|520.69|518.29|0
1627666270000|2021-07-30 17:31:10|520.61|518.21|520.43|518.03|520.61|518.21|520.43|518.03|0
1627666280000|2021-07-30 17:31:20|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1627666290000|2021-07-30 17:31:30|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1627666300000|2021-07-30 17:31:40|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1627666310000|2021-07-30 17:31:50|520.51|518.11|520.61|518.21|520.61|518.21|520.51|518.11|0
1627666320000|2021-07-30 17:32:00|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627666330000|2021-07-30 17:32:10|520.97|518.57|520.97|518.57|520.97|518.57|520.79|518.39|0
1627666340000|2021-07-30 17:32:20|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627666350000|2021-07-30 17:32:30|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1627666360000|2021-07-30 17:32:40|520.88|518.48|520.97|518.57|520.97|518.57|520.79|518.39|0
1627666370000|2021-07-30 17:32:50|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627666380000|2021-07-30 17:33:00|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1627666390000|2021-07-30 17:33:10|521.33|518.93|521.15|518.75|521.33|518.93|521.15|518.75|0
1627666400000|2021-07-30 17:33:20|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1627666410000|2021-07-30 17:33:30|521.51|519.11|521.69|519.29|521.69|519.29|521.51|519.11|0
1627666420000|2021-07-30 17:33:40|521.51|519.11|521.51|519.11|521.69|519.29|521.51|519.11|0
1627666430000|2021-07-30 17:33:50|521.69|519.29|521.87|519.47|521.87|519.47|521.69|519.29|0
1627666440000|2021-07-30 17:34:00|521.69|519.29|521.87|519.47|521.87|519.47|521.69|519.29|0
1627666450000|2021-07-30 17:34:10|522.06|519.66|522.06|519.66|522.24|519.84|522.06|519.66|0
1627666470000|2021-07-30 17:34:30|522.24|519.84|522.24|519.84|522.24|519.84|522.06|519.66|0
1627666480000|2021-07-30 17:34:40|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1627666490000|2021-07-30 17:34:50|522.24|519.84|522.06|519.66|522.24|519.84|522.06|519.66|0
1627666500000|2021-07-30 17:35:00|522.24|519.84|522.06|519.66|522.24|519.84|522.06|519.66|0
1627666510000|2021-07-30 17:35:10|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1627666520000|2021-07-30 17:35:20|522.32|519.92|522.42|520.02|522.42|520.02|522.32|519.92|0
1627666530000|2021-07-30 17:35:30|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1627666540000|2021-07-30 17:35:40|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1627666550000|2021-07-30 17:35:50|522.24|519.84|522.05|519.65|522.24|519.84|522.05|519.65|0
1627666560000|2021-07-30 17:36:00|521.87|519.47|522.42|520.02|522.42|520.02|521.87|519.47|0
1627666570000|2021-07-30 17:36:10|522.6|520.2|522.6|520.2|522.6|520.2|522.42|520.02|0
1627666580000|2021-07-30 17:36:20|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1627666590000|2021-07-30 17:36:30|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1627666610000|2021-07-30 17:36:50|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1627666620000|2021-07-30 17:37:00|522.6|520.2|522.42|520.02|522.6|520.2|522.42|520.02|0
1627666630000|2021-07-30 17:37:10|522.6|520.2|522.42|520.02|522.6|520.2|522.42|520.02|0
1627666640000|2021-07-30 17:37:20|522.5|520.1|522.6|520.2|522.6|520.2|522.42|520.02|0
1627666650000|2021-07-30 17:37:30|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1627666660000|2021-07-30 17:37:40|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627666670000|2021-07-30 17:37:50|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1627666680000|2021-07-30 17:38:00|522.68|520.28|522.6|520.2|522.68|520.28|522.6|520.2|0
1627666690000|2021-07-30 17:38:10|522.78|520.38|522.96|520.56|522.96|520.56|522.78|520.38|0
1627666700000|2021-07-30 17:38:20|522.78|520.38|522.78|520.38|522.78|520.38|522.6|520.2|0
1627666710000|2021-07-30 17:38:30|522.6|520.2|522.78|520.38|522.78|520.38|522.6|520.2|0
1627666720000|2021-07-30 17:38:40|522.6|520.2|522.78|520.38|522.78|520.38|522.6|520.2|0
1627666730000|2021-07-30 17:38:50|522.68|520.28|522.6|520.2|522.68|520.28|522.6|520.2|0
1627666740000|2021-07-30 17:39:00|522.5|520.1|522.5|520.1|522.6|520.2|522.5|520.1|0
1627666750000|2021-07-30 17:39:10|522.6|520.2|522.78|520.38|522.78|520.38|522.6|520.2|0
1627666760000|2021-07-30 17:39:20|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627666770000|2021-07-30 17:39:30|523.14|520.74|523.14|520.74|523.14|520.74|522.96|520.56|0
1627666780000|2021-07-30 17:39:40|523.05|520.65|523.14|520.74|523.14|520.74|522.96|520.56|0
1627666790000|2021-07-30 17:39:50|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627666800000|2021-07-30 17:40:00|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627666810000|2021-07-30 17:40:10|523.05|520.65|522.96|520.56|523.14|520.74|522.96|520.56|0
1627666820000|2021-07-30 17:40:20|523.14|520.74|522.96|520.56|523.14|520.74|522.96|520.56|0
1627666840000|2021-07-30 17:40:40|523.14|520.74|523.32|520.92|523.32|520.92|523.14|520.74|0
1627666860000|2021-07-30 17:41:00|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627666870000|2021-07-30 17:41:10|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627666880000|2021-07-30 17:41:20|523.41|521.01|523.68|521.28|523.68|521.28|523.41|521.01|0
1627666890000|2021-07-30 17:41:30|523.5|521.1|523.14|520.74|523.5|521.1|523.14|520.74|0
1627666900000|2021-07-30 17:41:40|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627666910000|2021-07-30 17:41:50|523.14|520.74|522.78|520.38|523.14|520.74|522.78|520.38|0
1627666920000|2021-07-30 17:42:00|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627666930000|2021-07-30 17:42:10|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627666940000|2021-07-30 17:42:20|522.6|520.2|522.41|520.01|522.6|520.2|522.41|520.01|0
1627666950000|2021-07-30 17:42:30|522.6|520.2|522.23|519.83|522.6|520.2|522.23|519.83|0
1627666970000|2021-07-30 17:42:50|522.41|520.01|522.6|520.2|522.6|520.2|522.41|520.01|0
1627666980000|2021-07-30 17:43:00|522.41|520.01|522.6|520.2|522.78|520.38|522.41|520.01|0
1627667000000|2021-07-30 17:43:20|522.68|520.28|522.6|520.2|522.78|520.38|522.6|520.2|0
1627667010000|2021-07-30 17:43:30|522.78|520.38|522.68|520.28|522.78|520.38|522.68|520.28|0
1627667020000|2021-07-30 17:43:40|522.6|520.2|522.6|520.2|522.78|520.38|522.6|520.2|0
1627667030000|2021-07-30 17:43:50|522.78|520.38|522.78|520.38|522.96|520.56|522.78|520.38|0
1627667040000|2021-07-30 17:44:00|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627667050000|2021-07-30 17:44:10|523.04|520.64|522.96|520.56|523.04|520.64|522.96|520.56|0
1627667060000|2021-07-30 17:44:20|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627667070000|2021-07-30 17:44:30|522.86|520.46|522.86|520.46|522.86|520.46|522.78|520.38|0
1627667080000|2021-07-30 17:44:40|522.78|520.38|522.78|520.38|522.96|520.56|522.78|520.38|0
1627667090000|2021-07-30 17:44:50|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627667100000|2021-07-30 17:45:00|522.59|520.19|522.05|519.65|522.59|520.19|522.05|519.65|0
1627667110000|2021-07-30 17:45:10|522.23|519.83|522.05|519.65|522.23|519.83|522.05|519.65|0
1627667120000|2021-07-30 17:45:20|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667130000|2021-07-30 17:45:30|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667140000|2021-07-30 17:45:40|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667150000|2021-07-30 17:45:50|521.51|519.11|521.69|519.29|521.69|519.29|521.51|519.11|0
1627667160000|2021-07-30 17:46:00|522.05|519.65|521.51|519.11|522.05|519.65|521.51|519.11|0
1627667170000|2021-07-30 17:46:10|521.69|519.29|521.87|519.47|521.87|519.47|521.69|519.29|0
1627667180000|2021-07-30 17:46:20|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1627667210000|2021-07-30 17:46:50|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667220000|2021-07-30 17:47:00|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667230000|2021-07-30 17:47:10|521.51|519.11|521.51|519.11|521.51|519.11|521.51|519.11|0
1627667240000|2021-07-30 17:47:20|521.33|518.93|521.23|518.83|521.33|518.93|521.14|518.74|0
1627667250000|2021-07-30 17:47:30|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1627667260000|2021-07-30 17:47:40|521.14|518.74|521.14|518.74|521.33|518.93|521.14|518.74|0
1627667270000|2021-07-30 17:47:50|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1627667280000|2021-07-30 17:48:00|521.51|519.11|521.14|518.74|521.51|519.11|521.14|518.74|0
1627667290000|2021-07-30 17:48:10|521.33|518.93|521.14|518.74|521.33|518.93|521.14|518.74|0
1627667300000|2021-07-30 17:48:20|521.33|518.93|521.14|518.74|521.33|518.93|521.14|518.74|0
1627667310000|2021-07-30 17:48:30|521.33|518.93|521.33|518.93|521.33|518.93|521.23|518.83|0
1627667330000|2021-07-30 17:48:50|521.51|519.11|521.69|519.29|521.69|519.29|521.51|519.11|0
1627667340000|2021-07-30 17:49:00|521.51|519.11|521.69|519.29|521.69|519.29|521.51|519.11|0
1627667360000|2021-07-30 17:49:20|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667370000|2021-07-30 17:49:30|521.87|519.47|521.69|519.29|521.87|519.47|521.69|519.29|0
1627667380000|2021-07-30 17:49:40|521.87|519.47|521.87|519.47|521.87|519.47|521.87|519.47|0
1627667390000|2021-07-30 17:49:50|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1627667400000|2021-07-30 17:50:00|522.23|519.83|522.41|520.01|522.41|520.01|522.23|519.83|0
1627667410000|2021-07-30 17:50:10|522.23|519.83|522.23|519.83|522.41|520.01|522.23|519.83|0
1627667420000|2021-07-30 17:50:20|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1627667430000|2021-07-30 17:50:30|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1627667440000|2021-07-30 17:50:40|522.41|520.01|522.59|520.19|522.59|520.19|522.41|520.01|0
1627667450000|2021-07-30 17:50:50|522.41|520.01|522.23|519.83|522.41|520.01|522.23|519.83|0
1627667460000|2021-07-30 17:51:00|522.05|519.65|522.23|519.83|522.23|519.83|522.05|519.65|0
1627667470000|2021-07-30 17:51:10|522.05|519.65|522.23|519.83|522.23|519.83|522.05|519.65|0
1627667480000|2021-07-30 17:51:20|522.41|520.01|522.23|519.83|522.41|520.01|522.14|519.74|0
1627667490000|2021-07-30 17:51:30|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1627667500000|2021-07-30 17:51:40|522.05|519.65|522.41|520.01|522.41|520.01|522.05|519.65|0
1627667510000|2021-07-30 17:51:50|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1627667520000|2021-07-30 17:52:00|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627667530000|2021-07-30 17:52:10|522.59|520.19|522.41|520.01|522.59|520.19|522.41|520.01|0
1627667540000|2021-07-30 17:52:20|522.23|519.83|522.05|519.65|522.41|520.01|522.05|519.65|0
1627667550000|2021-07-30 17:52:30|522.23|519.83|522.23|519.83|522.23|519.83|522.05|519.65|0
1627667560000|2021-07-30 17:52:40|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1627667570000|2021-07-30 17:52:50|521.87|519.47|522.05|519.65|522.05|519.65|521.87|519.47|0
1627667580000|2021-07-30 17:53:00|521.87|519.47|521.87|519.47|522.05|519.65|521.87|519.47|0
1627667590000|2021-07-30 17:53:10|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1627667610000|2021-07-30 17:53:30|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1627667620000|2021-07-30 17:53:40|522.23|519.83|522.23|519.83|522.23|519.83|522.13|519.73|0
1627667630000|2021-07-30 17:53:50|522.05|519.65|521.87|519.47|522.05|519.65|521.87|519.47|0
1627667650000|2021-07-30 17:54:10|521.69|519.29|521.69|519.29|521.69|519.29|521.5|519.1|0
1627667660000|2021-07-30 17:54:20|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1627667680000|2021-07-30 17:54:40|521.32|518.92|521.32|518.92|521.5|519.1|521.32|518.92|0
1627667700000|2021-07-30 17:55:00|521.14|518.74|521.5|519.1|521.69|519.29|521.14|518.74|0
1627667710000|2021-07-30 17:55:10|521.32|518.92|521.32|518.92|521.41|519.01|521.32|518.92|0
1627667720000|2021-07-30 17:55:20|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1627667730000|2021-07-30 17:55:30|520.96|518.56|521.14|518.74|521.14|518.74|520.96|518.56|0
1627667740000|2021-07-30 17:55:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627667750000|2021-07-30 17:55:50|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1627667760000|2021-07-30 17:56:00|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1627667780000|2021-07-30 17:56:20|521.5|519.1|521.59|519.19|521.59|519.19|521.5|519.1|0
1627667790000|2021-07-30 17:56:30|521.5|519.1|521.5|519.1|521.59|519.19|521.5|519.1|0
1627667800000|2021-07-30 17:56:40|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627667810000|2021-07-30 17:56:50|521.87|519.47|521.68|519.28|521.87|519.47|521.68|519.28|0
1627667830000|2021-07-30 17:57:10|521.5|519.1|521.5|519.1|521.68|519.28|521.5|519.1|0
1627667840000|2021-07-30 17:57:20|521.68|519.28|521.68|519.28|521.68|519.28|521.5|519.1|0
1627667850000|2021-07-30 17:57:30|521.32|518.92|521.5|519.1|521.59|519.19|521.32|518.92|0
1627667860000|2021-07-30 17:57:40|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627667870000|2021-07-30 17:57:50|521.32|518.92|521.41|519.01|521.5|519.1|521.32|518.92|0
1627667880000|2021-07-30 17:58:00|521.32|518.92|521.14|518.74|521.32|518.92|521.14|518.74|0
1627667890000|2021-07-30 17:58:10|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627667900000|2021-07-30 17:58:20|521.32|518.92|521.5|519.1|521.5|519.1|521.32|518.92|0
1627667910000|2021-07-30 17:58:30|521.41|519.01|521.32|518.92|521.5|519.1|521.32|518.92|0
1627667920000|2021-07-30 17:58:40|521.5|519.1|521.5|519.1|521.68|519.28|521.5|519.1|0
1627667930000|2021-07-30 17:58:50|521.68|519.28|521.5|519.1|521.68|519.28|521.5|519.1|0
1627667960000|2021-07-30 17:59:20|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1627667980000|2021-07-30 17:59:40|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1627668000000|2021-07-30 18:00:00|521.68|519.28|521.86|519.46|521.86|519.46|521.68|519.28|0
1627668010000|2021-07-30 18:00:10|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627668020000|2021-07-30 18:00:20|521.86|519.46|521.32|518.92|521.86|519.46|521.32|518.92|0
1627668030000|2021-07-30 18:00:30|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1627668040000|2021-07-30 18:00:40|521.32|518.92|520.78|518.38|521.32|518.92|520.78|518.38|0
1627668050000|2021-07-30 18:00:50|520.6|518.2|520.6|518.2|520.78|518.38|520.6|518.2|0
1627668060000|2021-07-30 18:01:00|520.78|518.38|520.42|518.02|520.78|518.38|520.42|518.02|0
1627668070000|2021-07-30 18:01:10|520.6|518.2|520.6|518.2|520.78|518.38|520.6|518.2|0
1627668080000|2021-07-30 18:01:20|520.42|518.02|520.42|518.02|520.42|518.02|520.23|517.83|0
1627668090000|2021-07-30 18:01:30|520.23|517.83|520.23|517.83|520.42|518.02|520.05|517.65|0
1627668100000|2021-07-30 18:01:40|520.42|518.02|520.14|517.74|520.42|518.02|520.14|517.74|0
1627668110000|2021-07-30 18:01:50|520.05|517.65|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668120000|2021-07-30 18:02:00|520.23|517.83|520.6|518.2|520.6|518.2|520.23|517.83|0
1627668130000|2021-07-30 18:02:10|520.41|518.01|520.41|518.01|520.41|518.01|520.41|518.01|0
1627668140000|2021-07-30 18:02:20|520.23|517.83|520.6|518.2|520.6|518.2|520.23|517.83|0
1627668150000|2021-07-30 18:02:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627668170000|2021-07-30 18:02:50|520.96|518.56|520.78|518.38|520.96|518.56|520.78|518.38|0
1627668180000|2021-07-30 18:03:00|520.6|518.2|520.68|518.28|520.68|518.28|520.41|518.01|0
1627668190000|2021-07-30 18:03:10|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627668200000|2021-07-30 18:03:20|520.78|518.38|520.41|518.01|520.78|518.38|520.41|518.01|0
1627668210000|2021-07-30 18:03:30|520.6|518.2|520.23|517.83|520.6|518.2|520.23|517.83|0
1627668220000|2021-07-30 18:03:40|520.41|518.01|520.41|518.01|520.41|518.01|520.23|517.83|0
1627668230000|2021-07-30 18:03:50|520.5|518.1|520.78|518.38|520.78|518.38|520.5|518.1|0
1627668240000|2021-07-30 18:04:00|520.6|518.2|520.05|517.65|520.6|518.2|520.05|517.65|0
1627668250000|2021-07-30 18:04:10|519.87|517.47|519.69|517.29|519.87|517.47|519.69|517.29|0
1627668260000|2021-07-30 18:04:20|519.87|517.47|519.69|517.29|519.87|517.47|519.69|517.29|0
1627668270000|2021-07-30 18:04:30|519.78|517.38|519.87|517.47|519.87|517.47|519.78|517.38|0
1627668280000|2021-07-30 18:04:40|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668290000|2021-07-30 18:04:50|520.23|517.83|520.05|517.65|520.23|517.83|520.05|517.65|0
1627668300000|2021-07-30 18:05:00|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668310000|2021-07-30 18:05:10|520.05|517.65|519.87|517.47|520.05|517.65|519.87|517.47|0
1627668320000|2021-07-30 18:05:20|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668330000|2021-07-30 18:05:30|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668340000|2021-07-30 18:05:40|519.69|517.29|519.69|517.29|519.87|517.47|519.69|517.29|0
1627668350000|2021-07-30 18:05:50|519.51|517.11|519.51|517.11|519.51|517.11|519.51|517.11|0
1627668360000|2021-07-30 18:06:00|519.69|517.29|519.51|517.11|519.69|517.29|519.51|517.11|0
1627668370000|2021-07-30 18:06:10|519.69|517.29|519.51|517.11|519.69|517.29|519.51|517.11|0
1627668380000|2021-07-30 18:06:20|519.33|516.93|519.51|517.11|519.51|517.11|519.33|516.93|0
1627668390000|2021-07-30 18:06:30|519.33|516.93|519.33|516.93|519.33|516.93|519.33|516.93|0
1627668430000|2021-07-30 18:07:10|519.51|517.11|519.51|517.11|519.51|517.11|519.33|516.93|0
1627668440000|2021-07-30 18:07:20|519.69|517.29|519.69|517.29|519.69|517.29|519.51|517.11|0
1627668450000|2021-07-30 18:07:30|519.51|517.11|519.33|516.93|519.51|517.11|519.33|516.93|0
1627668460000|2021-07-30 18:07:40|519.51|517.11|519.69|517.29|519.69|517.29|519.51|517.11|0
1627668470000|2021-07-30 18:07:50|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668480000|2021-07-30 18:08:00|520.05|517.65|520.05|517.65|520.23|517.83|520.05|517.65|0
1627668520000|2021-07-30 18:08:40|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1627668570000|2021-07-30 18:09:30|520.41|518.01|520.41|518.01|520.41|518.01|520.41|518.01|0
1627668590000|2021-07-30 18:09:50|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1627668600000|2021-07-30 18:10:00|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668610000|2021-07-30 18:10:10|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668620000|2021-07-30 18:10:20|519.87|517.47|519.51|517.11|519.87|517.47|519.51|517.11|0
1627668640000|2021-07-30 18:10:40|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1627668650000|2021-07-30 18:10:50|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668660000|2021-07-30 18:11:00|520.05|517.65|519.87|517.47|520.05|517.65|519.87|517.47|0
1627668670000|2021-07-30 18:11:10|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668680000|2021-07-30 18:11:20|519.87|517.47|519.87|517.47|519.87|517.47|519.69|517.29|0
1627668690000|2021-07-30 18:11:30|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1627668700000|2021-07-30 18:11:40|519.51|517.11|519.69|517.29|519.69|517.29|519.51|517.11|0
1627668710000|2021-07-30 18:11:50|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668720000|2021-07-30 18:12:00|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668740000|2021-07-30 18:12:20|520.05|517.65|520.05|517.65|520.23|517.83|520.05|517.65|0
1627668760000|2021-07-30 18:12:40|519.95|517.55|520.05|517.65|520.05|517.65|519.95|517.55|0
1627668770000|2021-07-30 18:12:50|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668780000|2021-07-30 18:13:00|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1627668790000|2021-07-30 18:13:10|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668800000|2021-07-30 18:13:20|519.95|517.55|519.87|517.47|520.05|517.65|519.87|517.47|0
1627668810000|2021-07-30 18:13:30|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668820000|2021-07-30 18:13:40|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1627668830000|2021-07-30 18:13:50|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668840000|2021-07-30 18:14:00|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668850000|2021-07-30 18:14:10|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1627668880000|2021-07-30 18:14:40|520.23|517.83|520.05|517.65|520.23|517.83|520.05|517.65|0
1627668890000|2021-07-30 18:14:50|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1627668900000|2021-07-30 18:15:00|519.87|517.47|519.95|517.55|520.05|517.65|519.87|517.47|0
1627668910000|2021-07-30 18:15:10|520.05|517.65|519.87|517.47|520.05|517.65|519.87|517.47|0
1627668920000|2021-07-30 18:15:20|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1627668930000|2021-07-30 18:15:30|519.87|517.47|519.69|517.29|519.87|517.47|519.69|517.29|0
1627668940000|2021-07-30 18:15:40|519.87|517.47|519.69|517.29|519.87|517.47|519.69|517.29|0
1627668950000|2021-07-30 18:15:50|519.51|517.11|519.51|517.11|519.51|517.11|519.51|517.11|0
1627668960000|2021-07-30 18:16:00|519.59|517.19|519.51|517.11|519.59|517.19|519.51|517.11|0
1627668970000|2021-07-30 18:16:10|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1627668980000|2021-07-30 18:16:20|518.24|515.84|518.6|516.2|518.6|516.2|518.24|515.84|0
1627668990000|2021-07-30 18:16:30|518.78|516.38|518.6|516.2|518.78|516.38|518.6|516.2|0
1627669000000|2021-07-30 18:16:40|518.42|516.02|518.6|516.2|518.6|516.2|518.42|516.02|0
1627669010000|2021-07-30 18:16:50|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1627669020000|2021-07-30 18:17:00|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1627669030000|2021-07-30 18:17:10|518.96|516.56|519.05|516.65|519.05|516.65|518.96|516.56|0
1627669040000|2021-07-30 18:17:20|518.6|516.2|518.42|516.02|518.6|516.2|518.42|516.02|0
1627669050000|2021-07-30 18:17:30|518.6|516.2|518.78|516.38|518.78|516.38|518.6|516.2|0
1627669060000|2021-07-30 18:17:40|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1627669070000|2021-07-30 18:17:50|518.42|516.02|518.6|516.2|518.6|516.2|518.42|516.02|0
1627669080000|2021-07-30 18:18:00|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1627669090000|2021-07-30 18:18:10|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1627669100000|2021-07-30 18:18:20|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1627669110000|2021-07-30 18:18:30|518.96|516.56|519.14|516.74|519.14|516.74|518.96|516.56|0
1627669130000|2021-07-30 18:18:50|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1627669150000|2021-07-30 18:19:10|519.41|517.01|519.5|517.1|519.5|517.1|519.41|517.01|0
1627669170000|2021-07-30 18:19:30|519.32|516.92|519.32|516.92|519.5|517.1|519.32|516.92|0
1627669180000|2021-07-30 18:19:40|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1627669200000|2021-07-30 18:20:00|519.32|516.92|519.68|517.28|519.68|517.28|519.32|516.92|0
1627669210000|2021-07-30 18:20:10|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1627669220000|2021-07-30 18:20:20|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1627669230000|2021-07-30 18:20:30|519.77|517.37|520.23|517.83|520.23|517.83|519.77|517.37|0
1627669250000|2021-07-30 18:20:50|520.41|518.01|520.23|517.83|520.59|518.19|520.23|517.83|0
1627669260000|2021-07-30 18:21:00|520.13|517.73|519.86|517.46|520.13|517.73|519.86|517.46|0
1627669270000|2021-07-30 18:21:10|519.68|517.28|519.32|516.92|519.68|517.28|519.32|516.92|0
1627669280000|2021-07-30 18:21:20|519.68|517.28|519.14|516.74|519.68|517.28|519.14|516.74|0
1627669290000|2021-07-30 18:21:30|519.32|516.92|519.14|516.74|519.32|516.92|519.14|516.74|0
1627669300000|2021-07-30 18:21:40|518.96|516.56|518.6|516.2|518.96|516.56|518.6|516.2|0
1627669310000|2021-07-30 18:21:50|518.78|516.38|518.78|516.38|518.78|516.38|518.6|516.2|0
1627669320000|2021-07-30 18:22:00|518.96|516.56|518.96|516.56|518.96|516.56|518.78|516.38|0
1627669330000|2021-07-30 18:22:10|519.14|516.74|518.96|516.56|519.14|516.74|518.96|516.56|0
1627669340000|2021-07-30 18:22:20|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1627669350000|2021-07-30 18:22:30|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1627669360000|2021-07-30 18:22:40|518.42|516.02|518.5|516.1|518.5|516.1|518.42|516.02|0
1627669370000|2021-07-30 18:22:50|518.42|516.02|518.78|516.38|518.78|516.38|518.42|516.02|0
1627669380000|2021-07-30 18:23:00|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1627669390000|2021-07-30 18:23:10|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1627669410000|2021-07-30 18:23:30|518.6|516.2|518.6|516.2|518.6|516.2|518.42|516.02|0
1627669420000|2021-07-30 18:23:40|518.78|516.38|518.6|516.2|518.78|516.38|518.6|516.2|0
1627669440000|2021-07-30 18:24:00|518.78|516.38|518.6|516.2|518.78|516.38|518.6|516.2|0
1627669450000|2021-07-30 18:24:10|518.42|516.02|518.06|515.66|518.42|516.02|518.06|515.66|0
1627669460000|2021-07-30 18:24:20|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1627669470000|2021-07-30 18:24:30|518.06|515.66|517.7|515.3|518.06|515.66|517.7|515.3|0
1627669480000|2021-07-30 18:24:40|517.51|515.11|517.7|515.3|517.7|515.3|517.51|515.11|0
1627669490000|2021-07-30 18:24:50|517.69|515.29|518.06|515.66|518.06|515.66|517.69|515.29|0
1627669500000|2021-07-30 18:25:00|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1627669510000|2021-07-30 18:25:10|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1627669580000|2021-07-30 18:26:20|517.87|515.47|517.69|515.29|517.87|515.47|517.69|515.29|0
1627669590000|2021-07-30 18:26:30|517.87|515.47|517.87|515.47|517.87|515.47|517.87|515.47|0
1627669600000|2021-07-30 18:26:40|517.69|515.29|517.69|515.29|517.69|515.29|517.69|515.29|0
1627669610000|2021-07-30 18:26:50|517.51|515.11|517.51|515.11|517.51|515.11|517.51|515.11|0
1627669620000|2021-07-30 18:27:00|517.33|514.93|517.33|514.93|517.51|515.11|517.33|514.93|0
1627669630000|2021-07-30 18:27:10|517.51|515.11|517.51|515.11|517.51|515.11|517.33|514.93|0
1627669650000|2021-07-30 18:27:30|517.33|514.93|517.33|514.93|517.33|514.93|517.33|514.93|0
1627669670000|2021-07-30 18:27:50|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1627669680000|2021-07-30 18:28:00|516.97|514.57|517.15|514.75|517.15|514.75|516.97|514.57|0
1627669690000|2021-07-30 18:28:10|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1627669700000|2021-07-30 18:28:20|516.79|514.39|517.15|514.75|517.15|514.75|516.79|514.39|0
1627669720000|2021-07-30 18:28:40|516.97|514.57|516.79|514.39|517.15|514.75|516.79|514.39|0
1627669730000|2021-07-30 18:28:50|516.7|514.3|516.79|514.39|516.79|514.39|516.7|514.3|0
1627669740000|2021-07-30 18:29:00|516.61|514.21|516.43|514.03|516.79|514.39|516.43|514.03|0
1627669750000|2021-07-30 18:29:10|516.52|514.12|516.43|514.03|516.61|514.21|516.43|514.03|0
1627669800000|2021-07-30 18:30:00|516.07|513.67|516.07|513.67|516.07|513.67|515.89|513.49|0
1627669810000|2021-07-30 18:30:10|516.25|513.85|516.43|514.03|516.43|514.03|516.25|513.85|0
1627669820000|2021-07-30 18:30:20|516.25|513.85|516.43|514.03|516.43|514.03|516.25|513.85|0
1627669830000|2021-07-30 18:30:30|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1627669840000|2021-07-30 18:30:40|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1627669850000|2021-07-30 18:30:50|516.61|514.21|516.79|514.39|516.79|514.39|516.61|514.21|0
1627669860000|2021-07-30 18:31:00|516.88|514.48|517.15|514.75|517.15|514.75|516.88|514.48|0
1627669890000|2021-07-30 18:31:30|516.97|514.57|516.79|514.39|516.97|514.57|516.79|514.39|0
1627669900000|2021-07-30 18:31:40|516.61|514.21|516.61|514.21|516.61|514.21|516.61|514.21|0
1627669910000|2021-07-30 18:31:50|516.43|514.03|516.25|513.85|516.43|514.03|516.25|513.85|0
1627669920000|2021-07-30 18:32:00|516.07|513.67|516.07|513.67|516.25|513.85|516.07|513.67|0
1627669930000|2021-07-30 18:32:10|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627669940000|2021-07-30 18:32:20|516.07|513.67|516.34|513.94|516.34|513.94|515.89|513.49|0
1627669950000|2021-07-30 18:32:30|516.43|514.03|516.07|513.67|516.43|514.03|516.07|513.67|0
1627669960000|2021-07-30 18:32:40|516.25|513.85|516.07|513.67|516.25|513.85|516.07|513.67|0
1627669980000|2021-07-30 18:33:00|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627669990000|2021-07-30 18:33:10|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627670000000|2021-07-30 18:33:20|515.89|513.49|515.89|513.49|515.89|513.49|515.71|513.31|0
1627670010000|2021-07-30 18:33:30|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627670020000|2021-07-30 18:33:40|515.89|513.49|516.07|513.67|516.07|513.67|515.89|513.49|0
1627670040000|2021-07-30 18:34:00|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627670050000|2021-07-30 18:34:10|515.97|513.57|515.89|513.49|515.97|513.57|515.89|513.49|0
1627670060000|2021-07-30 18:34:20|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627670070000|2021-07-30 18:34:30|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627670080000|2021-07-30 18:34:40|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1627670090000|2021-07-30 18:34:50|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1627670110000|2021-07-30 18:35:10|515.89|513.49|516.07|513.67|516.07|513.67|515.89|513.49|0
1627670120000|2021-07-30 18:35:20|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627670130000|2021-07-30 18:35:30|516.07|513.67|516.07|513.67|516.15|513.75|516.07|513.67|0
1627670140000|2021-07-30 18:35:40|515.89|513.49|515.89|513.49|515.89|513.49|515.89|513.49|0
1627670150000|2021-07-30 18:35:50|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1627670160000|2021-07-30 18:36:00|515.89|513.49|515.79|513.39|515.89|513.49|515.71|513.31|0
1627670170000|2021-07-30 18:36:10|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1627670180000|2021-07-30 18:36:20|515.89|513.49|515.71|513.31|515.89|513.49|515.71|513.31|0
1627670210000|2021-07-30 18:36:50|515.35|512.95|515.71|513.31|515.71|513.31|515.35|512.95|0
1627670220000|2021-07-30 18:37:00|515.35|512.95|514.99|512.59|515.35|512.95|514.99|512.59|0
1627670240000|2021-07-30 18:37:20|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1627670250000|2021-07-30 18:37:30|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1627670260000|2021-07-30 18:37:40|514.8|512.4|514.62|512.22|514.8|512.4|514.62|512.22|0
1627670270000|2021-07-30 18:37:50|514.8|512.4|514.44|512.04|514.8|512.4|514.44|512.04|0
1627670280000|2021-07-30 18:38:00|514.26|511.86|514.62|512.22|514.62|512.22|514.26|511.86|0
1627670290000|2021-07-30 18:38:10|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1627670300000|2021-07-30 18:38:20|514.62|512.22|514.62|512.22|514.71|512.31|514.62|512.22|0
1627670310000|2021-07-30 18:38:30|514.8|512.4|514.98|512.58|514.98|512.58|514.8|512.4|0
1627670320000|2021-07-30 18:38:40|514.89|512.49|514.62|512.22|514.98|512.58|514.62|512.22|0
1627670340000|2021-07-30 18:39:00|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1627670350000|2021-07-30 18:39:10|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627670360000|2021-07-30 18:39:20|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1627670370000|2021-07-30 18:39:30|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1627670390000|2021-07-30 18:39:50|513.9|511.5|514.08|511.68|514.08|511.68|513.9|511.5|0
1627670400000|2021-07-30 18:40:00|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1627670410000|2021-07-30 18:40:10|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1627670430000|2021-07-30 18:40:30|513.72|511.32|514.08|511.68|514.08|511.68|513.72|511.32|0
1627670440000|2021-07-30 18:40:40|513.9|511.5|513.72|511.32|513.9|511.5|513.72|511.32|0
1627670450000|2021-07-30 18:40:50|514.08|511.68|513|510.6|514.26|511.86|513|510.6|0
1627670460000|2021-07-30 18:41:00|513.18|510.78|515.69|513.29|515.69|513.29|513|510.6|0
1627670470000|2021-07-30 18:41:10|515.51|513.11|516.05|513.65|516.05|513.65|515.51|513.11|0
1627670480000|2021-07-30 18:41:20|516.23|513.83|516.05|513.65|516.23|513.83|516.05|513.65|0
1627670500000|2021-07-30 18:41:40|516.23|513.83|516.41|514.01|516.41|514.01|516.23|513.83|0
1627670510000|2021-07-30 18:41:50|516.23|513.83|516.41|514.01|516.41|514.01|516.23|513.83|0
1627670520000|2021-07-30 18:42:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627670530000|2021-07-30 18:42:10|516.77|514.37|516.59|514.19|516.77|514.37|516.41|514.01|0
1627670540000|2021-07-30 18:42:20|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627670550000|2021-07-30 18:42:30|516.95|514.55|516.95|514.55|516.95|514.55|516.77|514.37|0
1627670560000|2021-07-30 18:42:40|516.77|514.37|517.22|514.82|517.22|514.82|516.77|514.37|0
1627670570000|2021-07-30 18:42:50|517.31|514.91|517.31|514.91|517.31|514.91|517.13|514.73|0
1627670580000|2021-07-30 18:43:00|517.13|514.73|516.77|514.37|517.13|514.73|516.77|514.37|0
1627670590000|2021-07-30 18:43:10|516.95|514.55|517.13|514.73|517.13|514.73|516.95|514.55|0
1627670600000|2021-07-30 18:43:20|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627670610000|2021-07-30 18:43:30|517.31|514.91|517.67|515.27|517.67|515.27|517.31|514.91|0
1627670620000|2021-07-30 18:43:40|517.49|515.09|517.4|515|517.49|515.09|517.31|514.91|0
1627670630000|2021-07-30 18:43:50|517.49|515.09|517.31|514.91|517.49|515.09|517.31|514.91|0
1627670640000|2021-07-30 18:44:00|517.49|515.09|517.31|514.91|517.49|515.09|517.31|514.91|0
1627670650000|2021-07-30 18:44:10|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627670660000|2021-07-30 18:44:20|517.31|514.91|517.13|514.73|517.31|514.91|517.13|514.73|0
1627670670000|2021-07-30 18:44:30|517.31|514.91|517.13|514.73|517.31|514.91|517.13|514.73|0
1627670680000|2021-07-30 18:44:40|516.95|514.55|516.77|514.37|516.95|514.55|516.77|514.37|0
1627670690000|2021-07-30 18:44:50|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627670700000|2021-07-30 18:45:00|516.68|514.28|516.95|514.55|516.95|514.55|516.68|514.28|0
1627670710000|2021-07-30 18:45:10|517.13|514.73|517.31|514.91|517.31|514.91|517.13|514.73|0
1627670720000|2021-07-30 18:45:20|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627670730000|2021-07-30 18:45:30|517.67|515.27|517.67|515.27|517.67|515.27|517.58|515.18|0
1627670740000|2021-07-30 18:45:40|517.85|515.45|517.67|515.27|517.85|515.45|517.67|515.27|0
1627670750000|2021-07-30 18:45:50|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627670760000|2021-07-30 18:46:00|517.76|515.36|517.67|515.27|517.85|515.45|517.67|515.27|0
1627670770000|2021-07-30 18:46:10|517.85|515.45|517.85|515.45|518.03|515.63|517.85|515.45|0
1627670780000|2021-07-30 18:46:20|518.03|515.63|518.21|515.81|518.21|515.81|518.03|515.63|0
1627670790000|2021-07-30 18:46:30|518.03|515.63|518.21|515.81|518.21|515.81|518.03|515.63|0
1627670800000|2021-07-30 18:46:40|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627670810000|2021-07-30 18:46:50|518.03|515.63|518.21|515.81|518.39|515.99|518.03|515.63|0
1627670820000|2021-07-30 18:47:00|518.39|515.99|518.03|515.63|518.39|515.99|518.03|515.63|0
1627670830000|2021-07-30 18:47:10|518.21|515.81|518.21|515.81|518.39|515.99|518.21|515.81|0
1627670840000|2021-07-30 18:47:20|518.3|515.9|518.39|515.99|518.39|515.99|518.3|515.9|0
1627670850000|2021-07-30 18:47:30|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627670860000|2021-07-30 18:47:40|518.48|516.08|518.21|515.81|518.48|516.08|518.21|515.81|0
1627670870000|2021-07-30 18:47:50|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627670880000|2021-07-30 18:48:00|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627670890000|2021-07-30 18:48:10|518.03|515.63|518.03|515.63|518.03|515.63|517.85|515.45|0
1627670910000|2021-07-30 18:48:30|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1627670920000|2021-07-30 18:48:40|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627670930000|2021-07-30 18:48:50|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627670940000|2021-07-30 18:49:00|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627670970000|2021-07-30 18:49:30|518.57|516.17|518.39|515.99|518.57|516.17|518.39|515.99|0
1627670980000|2021-07-30 18:49:40|518.57|516.17|518.39|515.99|518.57|516.17|518.39|515.99|0
1627670990000|2021-07-30 18:49:50|518.57|516.17|518.21|515.81|518.57|516.17|518.21|515.81|0
1627671000000|2021-07-30 18:50:00|518.39|515.99|518.57|516.17|518.57|516.17|518.21|515.81|0
1627671010000|2021-07-30 18:50:10|518.66|516.26|518.75|516.35|518.75|516.35|518.66|516.26|0
1627671020000|2021-07-30 18:50:20|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1627671040000|2021-07-30 18:50:40|519.11|516.71|518.93|516.53|519.11|516.71|518.93|516.53|0
1627671050000|2021-07-30 18:50:50|519.02|516.62|519.29|516.89|519.29|516.89|519.02|516.62|0
1627671060000|2021-07-30 18:51:00|519.11|516.71|519.11|516.71|519.11|516.71|519.02|516.62|0
1627671070000|2021-07-30 18:51:10|519.29|516.89|519.47|517.07|519.47|517.07|519.29|516.89|0
1627671090000|2021-07-30 18:51:30|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627671100000|2021-07-30 18:51:40|519.56|517.16|519.29|516.89|519.56|517.16|519.29|516.89|0
1627671110000|2021-07-30 18:51:50|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627671120000|2021-07-30 18:52:00|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627671130000|2021-07-30 18:52:10|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627671140000|2021-07-30 18:52:20|519.29|516.89|519.47|517.07|519.47|517.07|519.29|516.89|0
1627671150000|2021-07-30 18:52:30|519.29|516.89|519.47|517.07|519.47|517.07|519.29|516.89|0
1627671160000|2021-07-30 18:52:40|519.65|517.25|519.47|517.07|519.65|517.25|519.47|517.07|0
1627671170000|2021-07-30 18:52:50|519.56|517.16|519.47|517.07|519.65|517.25|519.47|517.07|0
1627671180000|2021-07-30 18:53:00|519.65|517.25|519.47|517.07|519.65|517.25|519.47|517.07|0
1627671190000|2021-07-30 18:53:10|519.11|516.71|519.29|516.89|519.29|516.89|519.11|516.71|0
1627671200000|2021-07-30 18:53:20|519.38|516.98|519.47|517.07|519.65|517.25|519.38|516.98|0
1627671210000|2021-07-30 18:53:30|519.65|517.25|519.65|517.25|519.65|517.25|519.47|517.07|0
1627671220000|2021-07-30 18:53:40|519.56|517.16|519.47|517.07|519.56|517.16|519.47|517.07|0
1627671230000|2021-07-30 18:53:50|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627671240000|2021-07-30 18:54:00|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1627671250000|2021-07-30 18:54:10|519.38|516.98|519.47|517.07|519.65|517.25|519.38|516.98|0
1627671260000|2021-07-30 18:54:20|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627671270000|2021-07-30 18:54:30|519.83|517.43|520.19|517.79|520.19|517.79|519.83|517.43|0
1627671280000|2021-07-30 18:54:40|520.01|517.61|520.38|517.98|520.38|517.98|520.01|517.61|0
1627671290000|2021-07-30 18:54:50|520.56|518.16|520.38|517.98|520.56|518.16|520.38|517.98|0
1627671300000|2021-07-30 18:55:00|520.19|517.79|520.56|518.16|520.74|518.34|520.19|517.79|0
1627671310000|2021-07-30 18:55:10|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1627671320000|2021-07-30 18:55:20|520.56|518.16|520.19|517.79|520.56|518.16|520.19|517.79|0
1627671330000|2021-07-30 18:55:30|520.37|517.97|520.74|518.34|520.74|518.34|520.37|517.97|0
1627671340000|2021-07-30 18:55:40|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1627671350000|2021-07-30 18:55:50|521|518.6|520.92|518.52|521|518.6|520.92|518.52|0
1627671360000|2021-07-30 18:56:00|521.1|518.7|520.92|518.52|521.1|518.7|520.92|518.52|0
1627671370000|2021-07-30 18:56:10|520.82|518.42|520.92|518.52|520.92|518.52|520.82|518.42|0
1627671380000|2021-07-30 18:56:20|521|518.6|520.56|518.16|521|518.6|520.56|518.16|0
1627671390000|2021-07-30 18:56:30|520.37|517.97|520.01|517.61|520.37|517.97|519.83|517.43|0
1627671400000|2021-07-30 18:56:40|520.19|517.79|520.19|517.79|520.19|517.79|520.01|517.61|0
1627671410000|2021-07-30 18:56:50|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1627671420000|2021-07-30 18:57:00|520.19|517.79|520.01|517.61|520.37|517.97|520.01|517.61|0
1627671430000|2021-07-30 18:57:10|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1627671440000|2021-07-30 18:57:20|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1627671450000|2021-07-30 18:57:30|519.83|517.43|519.65|517.25|519.83|517.43|519.65|517.25|0
1627671460000|2021-07-30 18:57:40|519.47|517.07|519.11|516.71|519.47|517.07|519.11|516.71|0
1627671470000|2021-07-30 18:57:50|518.93|516.53|518.93|516.53|519.11|516.71|518.93|516.53|0
1627671480000|2021-07-30 18:58:00|519.11|516.71|519.29|516.89|519.29|516.89|518.93|516.53|0
1627671490000|2021-07-30 18:58:10|519.38|516.98|519.11|516.71|519.38|516.98|519.11|516.71|0
1627671500000|2021-07-30 18:58:20|519.29|516.89|519.11|516.71|519.29|516.89|519.11|516.71|0
1627671510000|2021-07-30 18:58:30|519.29|516.89|519.47|517.07|519.65|517.25|519.29|516.89|0
1627671520000|2021-07-30 18:58:40|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627671530000|2021-07-30 18:58:50|519.38|516.98|519.56|517.16|519.65|517.25|519.38|516.98|0
1627671540000|2021-07-30 18:59:00|519.83|517.43|520.01|517.61|520.01|517.61|519.83|517.43|0
1627671550000|2021-07-30 18:59:10|519.83|517.43|520.01|517.61|520.01|517.61|519.83|517.43|0
1627671560000|2021-07-30 18:59:20|519.83|517.43|520.01|517.61|520.01|517.61|519.83|517.43|0
1627671570000|2021-07-30 18:59:30|519.83|517.43|519.83|517.43|520.01|517.61|519.83|517.43|0
1627671580000|2021-07-30 18:59:40|520.01|517.61|519.83|517.43|520.01|517.61|519.83|517.43|0
1627671590000|2021-07-30 18:59:50|520.01|517.61|519.83|517.43|520.01|517.61|519.65|517.25|0
1627671600000|2021-07-30 19:00:00|520.01|517.61|520.19|517.79|520.19|517.79|520.01|517.61|0
1627671610000|2021-07-30 19:00:10|520.01|517.61|520.19|517.79|520.19|517.79|520.01|517.61|0
1627671620000|2021-07-30 19:00:20|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1627671630000|2021-07-30 19:00:30|520.55|518.15|520.73|518.33|520.92|518.52|520.55|518.15|0
1627671640000|2021-07-30 19:00:40|520.55|518.15|520.91|518.51|521.1|518.7|520.55|518.15|0
1627671650000|2021-07-30 19:00:50|520.73|518.33|520.91|518.51|520.91|518.51|520.73|518.33|0
1627671660000|2021-07-30 19:01:00|520.82|518.42|520.91|518.51|521.1|518.7|520.73|518.33|0
1627671670000|2021-07-30 19:01:10|521.1|518.7|520.73|518.33|521.1|518.7|520.73|518.33|0
1627671690000|2021-07-30 19:01:30|520.55|518.15|520.37|517.97|520.55|518.15|520.37|517.97|0
1627671700000|2021-07-30 19:01:40|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1627671710000|2021-07-30 19:01:50|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627671720000|2021-07-30 19:02:00|521.1|518.7|520.91|518.51|521.1|518.7|520.91|518.51|0
1627671730000|2021-07-30 19:02:10|521.1|518.7|521.1|518.7|521.18|518.78|521.1|518.7|0
1627671740000|2021-07-30 19:02:20|521.18|518.78|521.1|518.7|521.28|518.88|521.1|518.7|0
1627671750000|2021-07-30 19:02:30|521.28|518.88|521.28|518.88|521.28|518.88|521.1|518.7|0
1627671760000|2021-07-30 19:02:40|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1627671770000|2021-07-30 19:02:50|521.18|518.78|521.28|518.88|521.28|518.88|521.09|518.69|0
1627671780000|2021-07-30 19:03:00|521.09|518.69|521.46|519.06|521.46|519.06|521.09|518.69|0
1627671790000|2021-07-30 19:03:10|521.64|519.24|521.46|519.06|521.64|519.24|521.28|518.88|0
1627671800000|2021-07-30 19:03:20|521.54|519.14|521.64|519.24|521.64|519.24|521.54|519.14|0
1627671810000|2021-07-30 19:03:30|521.72|519.32|521.64|519.24|521.72|519.32|521.64|519.24|0
1627671820000|2021-07-30 19:03:40|521.82|519.42|522|519.6|522|519.6|521.82|519.42|0
1627671830000|2021-07-30 19:03:50|522.09|519.69|521.82|519.42|522.09|519.69|521.82|519.42|0
1627671840000|2021-07-30 19:04:00|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1627671850000|2021-07-30 19:04:10|522|519.6|522|519.6|522|519.6|521.82|519.42|0
1627671860000|2021-07-30 19:04:20|521.9|519.5|522.18|519.78|522.18|519.78|521.9|519.5|0
1627671870000|2021-07-30 19:04:30|522|519.6|522|519.6|522|519.6|522|519.6|0
1627671880000|2021-07-30 19:04:40|521.82|519.42|522|519.6|522|519.6|521.82|519.42|0
1627671890000|2021-07-30 19:04:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627671900000|2021-07-30 19:05:00|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627671910000|2021-07-30 19:05:10|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627671920000|2021-07-30 19:05:20|522|519.6|522|519.6|522.18|519.78|522|519.6|0
1627671930000|2021-07-30 19:05:30|521.9|519.5|521.82|519.42|521.9|519.5|521.82|519.42|0
1627671940000|2021-07-30 19:05:40|523.26|520.86|523.26|520.86|523.44|521.04|523.26|520.86|0
1627671950000|2021-07-30 19:05:50|519.77|517.37|520.75|518.35|520.93|518.53|519.59|517.19|0
1627671960000|2021-07-30 19:06:00|520.93|518.53|521.11|518.71|521.11|518.71|520.93|518.53|0
1627671970000|2021-07-30 19:06:10|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627671990000|2021-07-30 19:06:30|520.71|518.31|520.9|518.5|520.9|518.5|520.71|518.31|0
1627672000000|2021-07-30 19:06:40|520.71|518.31|520.9|518.5|520.9|518.5|520.71|518.31|0
1627672010000|2021-07-30 19:06:50|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1627672020000|2021-07-30 19:07:00|520.71|518.31|520.53|518.13|520.71|518.31|520.53|518.13|0
1627672030000|2021-07-30 19:07:10|520.71|518.31|520.53|518.13|520.71|518.31|520.53|518.13|0
1627672040000|2021-07-30 19:07:20|520.71|518.31|520.53|518.13|520.71|518.31|520.53|518.13|0
1627672050000|2021-07-30 19:07:30|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1627672070000|2021-07-30 19:07:50|520.17|517.77|519.99|517.59|520.17|517.77|519.99|517.59|0
1627672080000|2021-07-30 19:08:00|519.81|517.41|519.99|517.59|519.99|517.59|519.81|517.41|0
1627672090000|2021-07-30 19:08:10|519.63|517.23|519.63|517.23|519.63|517.23|519.45|517.05|0
1627672100000|2021-07-30 19:08:20|519.81|517.41|519.81|517.41|519.99|517.59|519.81|517.41|0
1627672110000|2021-07-30 19:08:30|519.99|517.59|520.17|517.77|520.17|517.77|519.99|517.59|0
1627672120000|2021-07-30 19:08:40|520.35|517.95|520.17|517.77|520.35|517.95|520.17|517.77|0
1627672130000|2021-07-30 19:08:50|519.99|517.59|519.99|517.59|520.08|517.68|519.99|517.59|0
1627672140000|2021-07-30 19:09:00|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1627672150000|2021-07-30 19:09:10|520.26|517.86|520.35|517.95|520.53|518.13|520.26|517.86|0
1627672170000|2021-07-30 19:09:30|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1627672180000|2021-07-30 19:09:40|520.35|517.95|520.71|518.31|520.71|518.31|520.35|517.95|0
1627672190000|2021-07-30 19:09:50|520.89|518.49|520.71|518.31|520.89|518.49|520.71|518.31|0
1627672210000|2021-07-30 19:10:10|520.89|518.49|520.89|518.49|520.89|518.49|520.71|518.31|0
1627672220000|2021-07-30 19:10:20|521.07|518.67|520.71|518.31|521.07|518.67|520.71|518.31|0
1627672240000|2021-07-30 19:10:40|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1627672250000|2021-07-30 19:10:50|520.35|517.95|520.35|517.95|520.35|517.95|520.17|517.77|0
1627672260000|2021-07-30 19:11:00|520.53|518.13|520.71|518.31|520.71|518.31|520.53|518.13|0
1627672270000|2021-07-30 19:11:10|520.53|518.13|520.35|517.95|520.53|518.13|520.35|517.95|0
1627672280000|2021-07-30 19:11:20|520.26|517.86|519.99|517.59|520.26|517.86|519.99|517.59|0
1627672290000|2021-07-30 19:11:30|520.17|517.77|519.99|517.59|520.17|517.77|519.99|517.59|0
1627672310000|2021-07-30 19:11:50|520.17|517.77|520.35|517.95|520.35|517.95|519.99|517.59|0
1627672320000|2021-07-30 19:12:00|520.53|518.13|520.53|518.13|520.71|518.31|520.53|518.13|0
1627672330000|2021-07-30 19:12:10|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1627672340000|2021-07-30 19:12:20|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1627672350000|2021-07-30 19:12:30|520.35|517.95|520.53|518.13|520.53|518.13|520.35|517.95|0
1627672360000|2021-07-30 19:12:40|520.35|517.95|520.53|518.13|520.53|518.13|520.35|517.95|0
1627672370000|2021-07-30 19:12:50|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1627672380000|2021-07-30 19:13:00|520.17|517.77|520.53|518.13|520.53|518.13|520.17|517.77|0
1627672390000|2021-07-30 19:13:10|520.71|518.31|520.89|518.49|520.89|518.49|520.71|518.31|0
1627672400000|2021-07-30 19:13:20|520.71|518.31|520.89|518.49|520.89|518.49|520.71|518.31|0
1627672410000|2021-07-30 19:13:30|520.71|518.31|520.89|518.49|520.89|518.49|520.71|518.31|0
1627672420000|2021-07-30 19:13:40|520.71|518.31|520.89|518.49|520.89|518.49|520.71|518.31|0
1627672430000|2021-07-30 19:13:50|520.71|518.31|520.53|518.13|520.8|518.4|520.53|518.13|0
1627672450000|2021-07-30 19:14:10|520.35|517.95|520.35|517.95|520.44|518.04|520.35|517.95|0
1627672460000|2021-07-30 19:14:20|520.53|518.13|520.35|517.95|520.53|518.13|520.35|517.95|0
1627672470000|2021-07-30 19:14:30|520.25|517.85|519.99|517.59|520.25|517.85|519.99|517.59|0
1627672480000|2021-07-30 19:14:40|519.81|517.41|519.81|517.41|519.81|517.41|519.81|517.41|0
1627672490000|2021-07-30 19:14:50|519.99|517.59|519.81|517.41|519.99|517.59|519.81|517.41|0
1627672500000|2021-07-30 19:15:00|519.99|517.59|519.99|517.59|520.17|517.77|519.99|517.59|0
1627672510000|2021-07-30 19:15:10|519.81|517.41|519.81|517.41|519.81|517.41|519.81|517.41|0
1627672520000|2021-07-30 19:15:20|519.89|517.49|519.81|517.41|519.99|517.59|519.81|517.41|0
1627672530000|2021-07-30 19:15:30|519.99|517.59|519.62|517.22|519.99|517.59|519.62|517.22|0
1627672540000|2021-07-30 19:15:40|519.44|517.04|519.26|516.86|519.62|517.22|519.26|516.86|0
1627672550000|2021-07-30 19:15:50|519.08|516.68|518.99|516.59|519.08|516.68|518.99|516.59|0
1627672560000|2021-07-30 19:16:00|519.08|516.68|519.26|516.86|519.26|516.86|519.08|516.68|0
1627672570000|2021-07-30 19:16:10|519.62|517.22|519.44|517.04|519.8|517.4|519.44|517.04|0
1627672580000|2021-07-30 19:16:20|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1627672590000|2021-07-30 19:16:30|519.53|517.13|519.62|517.22|519.62|517.22|519.53|517.13|0
1627672600000|2021-07-30 19:16:40|519.44|517.04|519.8|517.4|519.8|517.4|519.44|517.04|0
1627672610000|2021-07-30 19:16:50|519.62|517.22|519.26|516.86|519.62|517.22|519.26|516.86|0
1627672620000|2021-07-30 19:17:00|519.44|517.04|519.44|517.04|519.44|517.04|519.35|516.95|0
1627672630000|2021-07-30 19:17:10|519.26|516.86|519.62|517.22|519.62|517.22|519.26|516.86|0
1627672640000|2021-07-30 19:17:20|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1627672650000|2021-07-30 19:17:30|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627672660000|2021-07-30 19:17:40|519.44|517.04|519.53|517.13|519.53|517.13|519.44|517.04|0
1627672670000|2021-07-30 19:17:50|519.62|517.22|519.8|517.4|519.99|517.59|519.62|517.22|0
1627672680000|2021-07-30 19:18:00|519.62|517.22|519.62|517.22|519.62|517.22|519.44|517.04|0
1627672690000|2021-07-30 19:18:10|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1627672700000|2021-07-30 19:18:20|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1627672710000|2021-07-30 19:18:30|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627672720000|2021-07-30 19:18:40|519.8|517.4|519.8|517.4|519.8|517.4|519.62|517.22|0
1627672730000|2021-07-30 19:18:50|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627672740000|2021-07-30 19:19:00|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627672750000|2021-07-30 19:19:10|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1627672770000|2021-07-30 19:19:30|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627672780000|2021-07-30 19:19:40|519.44|517.04|519.44|517.04|519.44|517.04|519.35|516.95|0
1627672790000|2021-07-30 19:19:50|519.26|516.86|518.9|516.5|519.26|516.86|518.9|516.5|0
1627672800000|2021-07-30 19:20:00|519.08|516.68|519.26|516.86|519.26|516.86|519.08|516.68|0
1627672810000|2021-07-30 19:20:10|519.44|517.04|519.17|516.77|519.44|517.04|519.08|516.68|0
1627672820000|2021-07-30 19:20:20|518.9|516.5|519.08|516.68|519.08|516.68|518.9|516.5|0
1627672840000|2021-07-30 19:20:40|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1627672850000|2021-07-30 19:20:50|519.08|516.68|518.9|516.5|519.08|516.68|518.9|516.5|0
1627672860000|2021-07-30 19:21:00|519.08|516.68|519.08|516.68|519.08|516.68|519.08|516.68|0
1627672870000|2021-07-30 19:21:10|518.9|516.5|518.36|515.96|518.9|516.5|518.36|515.96|0
1627672880000|2021-07-30 19:21:20|518.17|515.77|518.17|515.77|518.17|515.77|517.99|515.59|0
1627672890000|2021-07-30 19:21:30|517.99|515.59|518.17|515.77|518.17|515.77|517.99|515.59|0
1627672900000|2021-07-30 19:21:40|518.26|515.86|518.26|515.86|518.54|516.14|518.26|515.86|0
1627672910000|2021-07-30 19:21:50|518.17|515.77|518.17|515.77|518.17|515.77|518.17|515.77|0
1627672920000|2021-07-30 19:22:00|518.08|515.68|518.54|516.14|518.54|516.14|518.08|515.68|0
1627672930000|2021-07-30 19:22:10|518.36|515.96|517.99|515.59|518.54|516.14|517.99|515.59|0
1627672940000|2021-07-30 19:22:20|517.81|515.41|517.63|515.23|517.81|515.41|517.63|515.23|0
1627672950000|2021-07-30 19:22:30|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1627672960000|2021-07-30 19:22:40|517.09|514.69|517.09|514.69|517.27|514.87|517.09|514.69|0
1627672970000|2021-07-30 19:22:50|517.27|514.87|517.27|514.87|517.27|514.87|517.18|514.78|0
1627672980000|2021-07-30 19:23:00|517.09|514.69|517.09|514.69|517.09|514.69|517.09|514.69|0
1627672990000|2021-07-30 19:23:10|517.18|514.78|516.91|514.51|517.18|514.78|516.91|514.51|0
1627673000000|2021-07-30 19:23:20|516.73|514.33|516.37|513.97|516.73|514.33|516.37|513.97|0
1627673010000|2021-07-30 19:23:30|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1627673020000|2021-07-30 19:23:40|516.37|513.97|516.37|513.97|516.63|514.23|516.37|513.97|0
1627673030000|2021-07-30 19:23:50|516.73|514.33|516.37|513.97|516.73|514.33|516.37|513.97|0
1627673040000|2021-07-30 19:24:00|516.19|513.79|516.09|513.69|516.19|513.79|516.09|513.69|0
1627673050000|2021-07-30 19:24:10|516.01|513.61|516.19|513.79|516.19|513.79|516.01|513.61|0
1627673060000|2021-07-30 19:24:20|515.83|513.43|515.83|513.43|516.01|513.61|515.83|513.43|0
1627673070000|2021-07-30 19:24:30|515.64|513.24|515.64|513.24|515.64|513.24|515.64|513.24|0
1627673080000|2021-07-30 19:24:40|515.83|513.43|515.64|513.24|515.83|513.43|515.64|513.24|0
1627673090000|2021-07-30 19:24:50|515.46|513.06|515.64|513.24|515.83|513.43|515.46|513.06|0
1627673100000|2021-07-30 19:25:00|515.83|513.43|515.64|513.24|515.83|513.43|515.64|513.24|0
1627673110000|2021-07-30 19:25:10|515.83|513.43|516.01|513.61|516.19|513.79|515.83|513.43|0
1627673120000|2021-07-30 19:25:20|516.09|513.69|516.37|513.97|516.55|514.15|516.09|513.69|0
1627673130000|2021-07-30 19:25:30|516.19|513.79|516.37|513.97|516.37|513.97|516.19|513.79|0
1627673140000|2021-07-30 19:25:40|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1627673150000|2021-07-30 19:25:50|516.73|514.33|516.91|514.51|516.91|514.51|516.55|514.15|0
1627673160000|2021-07-30 19:26:00|516.73|514.33|517.09|514.69|517.09|514.69|516.73|514.33|0
1627673170000|2021-07-30 19:26:10|516.91|514.51|516.91|514.51|517.09|514.69|516.91|514.51|0
1627673180000|2021-07-30 19:26:20|517.09|514.69|517.09|514.69|517.09|514.69|517.09|514.69|0
1627673190000|2021-07-30 19:26:30|517.27|514.87|517.09|514.69|517.27|514.87|517.09|514.69|0
1627673200000|2021-07-30 19:26:40|517.27|514.87|517.63|515.23|517.63|515.23|517.27|514.87|0
1627673210000|2021-07-30 19:26:50|517.45|515.05|517.27|514.87|517.63|515.23|517.27|514.87|0
1627673220000|2021-07-30 19:27:00|517.36|514.96|517.63|515.23|517.63|515.23|517.36|514.96|0
1627673230000|2021-07-30 19:27:10|517.81|515.41|517.81|515.41|517.81|515.41|517.45|515.05|0
1627673240000|2021-07-30 19:27:20|517.72|515.32|517.99|515.59|517.99|515.59|517.72|515.32|0
1627673250000|2021-07-30 19:27:30|517.81|515.41|517.81|515.41|517.99|515.59|517.81|515.41|0
1627673260000|2021-07-30 19:27:40|517.99|515.59|517.81|515.41|517.99|515.59|517.81|515.41|0
1627673270000|2021-07-30 19:27:50|517.99|515.59|517.99|515.59|518.17|515.77|517.99|515.59|0
1627673280000|2021-07-30 19:28:00|518.17|515.77|518.08|515.68|518.35|515.95|518.08|515.68|0
1627673290000|2021-07-30 19:28:10|518.17|515.77|518.53|516.13|518.53|516.13|518.17|515.77|0
1627673300000|2021-07-30 19:28:20|518.35|515.95|518.53|516.13|518.53|516.13|518.35|515.95|0
1627673310000|2021-07-30 19:28:30|518.35|515.95|518.17|515.77|518.53|516.13|518.17|515.77|0
1627673320000|2021-07-30 19:28:40|518.35|515.95|517.99|515.59|518.35|515.95|517.99|515.59|0
1627673340000|2021-07-30 19:29:00|517.81|515.41|517.63|515.23|517.81|515.41|517.63|515.23|0
1627673350000|2021-07-30 19:29:10|517.81|515.41|517.63|515.23|517.81|515.41|517.63|515.23|0
1627673360000|2021-07-30 19:29:20|517.45|515.05|517.63|515.23|517.63|515.23|517.45|515.05|0
1627673370000|2021-07-30 19:29:30|517.45|515.05|517.63|515.23|517.63|515.23|517.45|515.05|0
1627673380000|2021-07-30 19:29:40|517.81|515.41|518.17|515.77|518.17|515.77|517.81|515.41|0
1627673390000|2021-07-30 19:29:50|517.99|515.59|517.81|515.41|517.99|515.59|517.81|515.41|0
1627673400000|2021-07-30 19:30:00|517.99|515.59|518.17|515.77|518.17|515.77|517.99|515.59|0
1627673410000|2021-07-30 19:30:10|517.99|515.59|518.71|516.31|518.71|516.31|517.99|515.59|0
1627673420000|2021-07-30 19:30:20|518.89|516.49|518.71|516.31|518.89|516.49|518.71|516.31|0
1627673430000|2021-07-30 19:30:30|518.53|516.13|518.71|516.31|518.71|516.31|518.53|516.13|0
1627673440000|2021-07-30 19:30:40|518.8|516.4|518.89|516.49|518.89|516.49|518.71|516.31|0
1627673450000|2021-07-30 19:30:50|519.08|516.68|519.08|516.68|519.08|516.68|519.08|516.68|0
1627673460000|2021-07-30 19:31:00|519.44|517.04|518.89|516.49|519.44|517.04|518.89|516.49|0
1627673470000|2021-07-30 19:31:10|519.08|516.68|518.53|516.13|519.08|516.68|518.53|516.13|0
1627673480000|2021-07-30 19:31:20|518.62|516.22|518.17|515.77|518.62|516.22|518.17|515.77|0
1627673490000|2021-07-30 19:31:30|518.08|515.68|518.35|515.95|518.35|515.95|518.08|515.68|0
1627673500000|2021-07-30 19:31:40|518.53|516.13|518.53|516.13|518.71|516.31|518.53|516.13|0
1627673510000|2021-07-30 19:31:50|518.71|516.31|518.98|516.58|518.98|516.58|518.71|516.31|0
1627673520000|2021-07-30 19:32:00|518.89|516.49|518.89|516.49|519.07|516.67|518.89|516.49|0
1627673530000|2021-07-30 19:32:10|518.98|516.58|519.07|516.67|519.07|516.67|518.89|516.49|0
1627673540000|2021-07-30 19:32:20|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1627673550000|2021-07-30 19:32:30|519.44|517.04|519.26|516.86|519.44|517.04|519.26|516.86|0
1627673560000|2021-07-30 19:32:40|519.07|516.67|519.44|517.04|519.44|517.04|518.89|516.49|0
1627673570000|2021-07-30 19:32:50|519.62|517.22|519.44|517.04|519.8|517.4|519.44|517.04|0
1627673580000|2021-07-30 19:33:00|519.26|516.86|519.07|516.67|519.44|517.04|519.07|516.67|0
1627673590000|2021-07-30 19:33:10|519.26|516.86|519.07|516.67|519.26|516.86|519.07|516.67|0
1627673600000|2021-07-30 19:33:20|518.89|516.49|519.07|516.67|519.07|516.67|518.89|516.49|0
1627673610000|2021-07-30 19:33:30|519.26|516.86|519.44|517.04|519.44|517.04|519.26|516.86|0
1627673620000|2021-07-30 19:33:40|519.62|517.22|519.25|516.85|519.62|517.22|519.25|516.85|0
1627673630000|2021-07-30 19:33:50|519.44|517.04|519.62|517.22|519.62|517.22|519.44|517.04|0
1627673640000|2021-07-30 19:34:00|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627673650000|2021-07-30 19:34:10|519.8|517.4|519.25|516.85|519.8|517.4|519.25|516.85|0
1627673660000|2021-07-30 19:34:20|519.44|517.04|519.44|517.04|519.44|517.04|519.34|516.94|0
1627673670000|2021-07-30 19:34:30|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1627673680000|2021-07-30 19:34:40|519.8|517.4|519.62|517.22|519.8|517.4|519.62|517.22|0
1627673690000|2021-07-30 19:34:50|519.8|517.4|519.44|517.04|519.8|517.4|519.44|517.04|0
1627673700000|2021-07-30 19:35:00|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1627673710000|2021-07-30 19:35:10|519.8|517.4|519.25|516.85|519.8|517.4|519.25|516.85|0
1627673720000|2021-07-30 19:35:20|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1627673730000|2021-07-30 19:35:30|518.89|516.49|518.71|516.31|518.89|516.49|518.71|516.31|0
1627673740000|2021-07-30 19:35:40|518.53|516.13|518.71|516.31|518.89|516.49|518.53|516.13|0
1627673750000|2021-07-30 19:35:50|518.53|516.13|518.35|515.95|518.71|516.31|518.35|515.95|0
1627673760000|2021-07-30 19:36:00|518.71|516.31|517.99|515.59|518.71|516.31|517.99|515.59|0
1627673770000|2021-07-30 19:36:10|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1627673780000|2021-07-30 19:36:20|517.99|515.59|518.17|515.77|518.17|515.77|517.99|515.59|0
1627673790000|2021-07-30 19:36:30|517.99|515.59|518.17|515.77|518.35|515.95|517.99|515.59|0
1627673800000|2021-07-30 19:36:40|518.35|515.95|517.99|515.59|518.35|515.95|517.99|515.59|0
1627673810000|2021-07-30 19:36:50|517.81|515.41|517.81|515.41|517.99|515.59|517.81|515.41|0
1627673820000|2021-07-30 19:37:00|517.45|515.05|517.08|514.68|517.45|515.05|517.08|514.68|0
1627673830000|2021-07-30 19:37:10|517.26|514.86|517.45|515.05|517.45|515.05|517.26|514.86|0
1627673840000|2021-07-30 19:37:20|517.63|515.23|517.81|515.41|517.81|515.41|517.63|515.23|0
1627673850000|2021-07-30 19:37:30|517.99|515.59|517.99|515.59|517.99|515.59|517.99|515.59|0
1627673860000|2021-07-30 19:37:40|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1627673870000|2021-07-30 19:37:50|517.63|515.23|517.45|515.05|517.63|515.23|517.26|514.86|0
1627673880000|2021-07-30 19:38:00|517.81|515.41|517.81|515.41|517.81|515.41|517.63|515.23|0
1627673890000|2021-07-30 19:38:10|517.63|515.23|518.57|516.17|518.57|516.17|517.63|515.23|0
1627673900000|2021-07-30 19:38:20|518.75|516.35|518.57|516.17|518.75|516.35|518.57|516.17|0
1627673910000|2021-07-30 19:38:30|518.66|516.26|518.57|516.17|518.75|516.35|518.57|516.17|0
1627673920000|2021-07-30 19:38:40|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627673930000|2021-07-30 19:38:50|518.11|515.71|518.03|515.63|518.11|515.71|518.03|515.63|0
1627673940000|2021-07-30 19:39:00|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1627673950000|2021-07-30 19:39:10|518.21|515.81|518.03|515.63|518.21|515.81|518.03|515.63|0
1627673960000|2021-07-30 19:39:20|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627673970000|2021-07-30 19:39:30|518.03|515.63|517.85|515.45|518.03|515.63|517.85|515.45|0
1627673980000|2021-07-30 19:39:40|517.67|515.27|517.75|515.35|517.85|515.45|517.67|515.27|0
1627673990000|2021-07-30 19:39:50|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627674000000|2021-07-30 19:40:00|517.85|515.45|517.85|515.45|518.03|515.63|517.85|515.45|0
1627674010000|2021-07-30 19:40:10|517.67|515.27|517.75|515.35|517.85|515.45|517.67|515.27|0
1627674020000|2021-07-30 19:40:20|517.67|515.27|517.67|515.27|517.67|515.27|517.57|515.17|0
1627674030000|2021-07-30 19:40:30|517.48|515.08|518.21|515.81|518.21|515.81|517.48|515.08|0
1627674040000|2021-07-30 19:40:40|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627674050000|2021-07-30 19:40:50|518.75|516.35|518.57|516.17|518.75|516.35|518.57|516.17|0
1627674060000|2021-07-30 19:41:00|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627674070000|2021-07-30 19:41:10|518.39|515.99|518.03|515.63|518.39|515.99|518.03|515.63|0
1627674080000|2021-07-30 19:41:20|517.85|515.45|517.48|515.08|517.85|515.45|517.48|515.08|0
1627674090000|2021-07-30 19:41:30|517.3|514.9|517.3|514.9|517.48|515.08|517.3|514.9|0
1627674100000|2021-07-30 19:41:40|517.12|514.72|517.12|514.72|517.3|514.9|517.12|514.72|0
1627674110000|2021-07-30 19:41:50|517.3|514.9|517.12|514.72|517.48|515.08|517.12|514.72|0
1627674120000|2021-07-30 19:42:00|516.94|514.54|516.58|514.18|516.94|514.54|516.58|514.18|0
1627674140000|2021-07-30 19:42:20|516.4|514|516.4|514|516.4|514|516.4|514|0
1627674150000|2021-07-30 19:42:30|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627674170000|2021-07-30 19:42:50|516.94|514.54|516.58|514.18|516.94|514.54|516.58|514.18|0
1627674180000|2021-07-30 19:43:00|516.76|514.36|517.12|514.72|517.12|514.72|516.58|514.18|0
1627674190000|2021-07-30 19:43:10|516.94|514.54|516.94|514.54|517.12|514.72|516.94|514.54|0
1627674200000|2021-07-30 19:43:20|517.12|514.72|516.94|514.54|517.12|514.72|516.94|514.54|0
1627674210000|2021-07-30 19:43:30|516.76|514.36|516.76|514.36|516.76|514.36|516.58|514.18|0
1627674220000|2021-07-30 19:43:40|516.58|514.18|516.76|514.36|516.76|514.36|516.58|514.18|0
1627674230000|2021-07-30 19:43:50|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627674240000|2021-07-30 19:44:00|516.76|514.36|516.94|514.54|516.94|514.54|516.76|514.36|0
1627674250000|2021-07-30 19:44:10|516.76|514.36|517.12|514.72|517.12|514.72|516.76|514.36|0
1627674260000|2021-07-30 19:44:20|517.3|514.9|517.3|514.9|517.3|514.9|517.12|514.72|0
1627674270000|2021-07-30 19:44:30|517.12|514.72|516.76|514.36|517.12|514.72|516.76|514.36|0
1627674280000|2021-07-30 19:44:40|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1627674290000|2021-07-30 19:44:50|516.22|513.82|515.86|513.46|516.22|513.82|515.86|513.46|0
1627674300000|2021-07-30 19:45:00|516.04|513.64|515.86|513.46|516.04|513.64|515.86|513.46|0
1627674310000|2021-07-30 19:45:10|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1627674320000|2021-07-30 19:45:20|515.86|513.46|516.04|513.64|516.04|513.64|515.86|513.46|0
1627674350000|2021-07-30 19:45:50|515.86|513.46|515.86|513.46|515.86|513.46|515.86|513.46|0
1627674360000|2021-07-30 19:46:00|516.04|513.64|516.22|513.82|516.22|513.82|516.04|513.64|0
1627674370000|2021-07-30 19:46:10|516.4|514|516.4|514|516.4|514|516.4|514|0
1627674380000|2021-07-30 19:46:20|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1627674390000|2021-07-30 19:46:30|516.4|514|516.4|514|516.49|514.09|516.4|514|0
1627674400000|2021-07-30 19:46:40|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1627674410000|2021-07-30 19:46:50|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1627674420000|2021-07-30 19:47:00|516.4|514|516.22|513.82|516.4|514|516.22|513.82|0
1627674430000|2021-07-30 19:47:10|516.4|514|516.4|514|516.4|514|516.4|514|0
1627674440000|2021-07-30 19:47:20|516.22|513.82|516.22|513.82|516.22|513.82|515.86|513.46|0
1627674450000|2021-07-30 19:47:30|516.04|513.64|515.86|513.46|516.04|513.64|515.86|513.46|0
1627674460000|2021-07-30 19:47:40|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1627674470000|2021-07-30 19:47:50|516.22|513.82|515.03|512.63|516.22|513.82|515.03|512.63|0
1627674480000|2021-07-30 19:48:00|515.21|512.81|517.18|514.78|517.18|514.78|515.03|512.63|0
1627674500000|2021-07-30 19:48:20|516.78|514.38|516.78|514.38|516.78|514.38|516.78|514.38|0
1627674510000|2021-07-30 19:48:30|516.96|514.56|516.78|514.38|516.96|514.56|516.78|514.38|0
1627674520000|2021-07-30 19:48:40|516.96|514.56|517.14|514.74|517.14|514.74|516.78|514.38|0
1627674530000|2021-07-30 19:48:50|516.96|514.56|516.78|514.38|516.96|514.56|516.78|514.38|0
1627674540000|2021-07-30 19:49:00|516.96|514.56|516.96|514.56|517.14|514.74|516.96|514.56|0
1627674550000|2021-07-30 19:49:10|516.78|514.38|516.96|514.56|517.14|514.74|516.78|514.38|0
1627674560000|2021-07-30 19:49:20|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1627674580000|2021-07-30 19:49:40|516.96|514.56|517.14|514.74|517.14|514.74|516.96|514.56|0
1627674590000|2021-07-30 19:49:50|517.32|514.92|517.32|514.92|517.32|514.92|517.32|514.92|0
1627674600000|2021-07-30 19:50:00|517.14|514.74|517.32|514.92|517.32|514.92|516.78|514.38|0
1627674610000|2021-07-30 19:50:10|516.96|514.56|516.96|514.56|517.32|514.92|516.6|514.2|0
1627674620000|2021-07-30 19:50:20|516.78|514.38|516.78|514.38|516.78|514.38|516.6|514.2|0
1627674630000|2021-07-30 19:50:30|516.42|514.02|516.6|514.2|516.78|514.38|516.42|514.02|0
1627674640000|2021-07-30 19:50:40|516.42|514.02|516.78|514.38|516.78|514.38|516.42|514.02|0
1627674650000|2021-07-30 19:50:50|516.96|514.56|516.6|514.2|516.96|514.56|516.6|514.2|0
1627674660000|2021-07-30 19:51:00|517.04|514.64|516.96|514.56|517.14|514.74|516.86|514.46|0
1627674670000|2021-07-30 19:51:10|516.6|514.2|516.78|514.38|516.78|514.38|516.41|514.01|0
1627674680000|2021-07-30 19:51:20|516.96|514.56|516.78|514.38|517.14|514.74|516.78|514.38|0
1627674690000|2021-07-30 19:51:30|516.59|514.19|516.78|514.38|516.96|514.56|516.59|514.19|0
1627674700000|2021-07-30 19:51:40|516.59|514.19|517.14|514.74|517.14|514.74|516.59|514.19|0
1627674710000|2021-07-30 19:51:50|517.04|514.64|517.22|514.82|517.32|514.92|517.04|514.64|0
1627674720000|2021-07-30 19:52:00|517.68|515.28|517.86|515.46|518.04|515.64|517.68|515.28|0
1627674730000|2021-07-30 19:52:10|518.04|515.64|518.22|515.82|518.4|516|518.04|515.64|0
1627674740000|2021-07-30 19:52:20|518.04|515.64|518.58|516.18|518.58|516.18|518.04|515.64|0
1627674750000|2021-07-30 19:52:30|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627674760000|2021-07-30 19:52:40|518.85|516.45|518.85|516.45|518.85|516.45|518.85|516.45|0
1627674770000|2021-07-30 19:52:50|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627674780000|2021-07-30 19:53:00|518.76|516.36|518.94|516.54|518.94|516.54|518.58|516.18|0
1627674790000|2021-07-30 19:53:10|519.12|516.72|519.48|517.08|519.48|517.08|519.12|516.72|0
1627674800000|2021-07-30 19:53:20|519.66|517.26|519.3|516.9|519.66|517.26|519.3|516.9|0
1627674810000|2021-07-30 19:53:30|519.12|516.72|519.12|516.72|519.3|516.9|519.12|516.72|0
1627674820000|2021-07-30 19:53:40|519.03|516.63|518.76|516.36|519.03|516.63|518.76|516.36|0
1627674830000|2021-07-30 19:53:50|518.94|516.54|519.48|517.08|519.48|517.08|518.76|516.36|0
1627674840000|2021-07-30 19:54:00|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627674850000|2021-07-30 19:54:10|518.04|515.64|518.22|515.82|518.22|515.82|518.04|515.64|0
1627674860000|2021-07-30 19:54:20|518.4|516|518.22|515.82|518.4|516|518.04|515.64|0
1627674870000|2021-07-30 19:54:30|517.68|515.28|518.04|515.64|518.04|515.64|517.68|515.28|0
1627674880000|2021-07-30 19:54:40|517.68|515.28|517.49|515.09|518.04|515.64|517.49|515.09|0
1627674890000|2021-07-30 19:54:50|516.77|514.37|516.77|514.37|516.95|514.55|516.77|514.37|0
1627674900000|2021-07-30 19:55:00|516.59|514.19|516.95|514.55|516.95|514.55|516.41|514.01|0
1627674910000|2021-07-30 19:55:10|517.13|514.73|516.95|514.55|517.13|514.73|516.59|514.19|0
1627674920000|2021-07-30 19:55:20|517.31|514.91|516.95|514.55|517.31|514.91|516.77|514.37|0
1627674930000|2021-07-30 19:55:30|517.13|514.73|517.67|515.27|517.67|515.27|517.13|514.73|0
1627674940000|2021-07-30 19:55:40|517.49|515.09|517.31|514.91|517.67|515.27|517.13|514.73|0
1627674950000|2021-07-30 19:55:50|517.49|515.09|517.49|515.09|517.86|515.46|517.49|515.09|0
1627674960000|2021-07-30 19:56:00|517.13|514.73|517.31|514.91|517.31|514.91|516.95|514.55|0
1627674970000|2021-07-30 19:56:10|517.13|514.73|516.77|514.37|517.13|514.73|516.77|514.37|0
1627674980000|2021-07-30 19:56:20|517.13|514.73|517.85|515.45|517.85|515.45|517.13|514.73|0
1627674990000|2021-07-30 19:56:30|517.67|515.27|517.31|514.91|517.67|515.27|517.31|514.91|0
1627675000000|2021-07-30 19:56:40|517.49|515.09|517.67|515.27|517.85|515.45|517.49|515.09|0
1627675010000|2021-07-30 19:56:50|517.49|515.09|517.49|515.09|517.85|515.45|517.49|515.09|0
1627675020000|2021-07-30 19:57:00|517.67|515.27|518.03|515.63|518.03|515.63|517.67|515.27|0
1627675030000|2021-07-30 19:57:10|517.85|515.45|517.49|515.09|517.85|515.45|517.31|514.91|0
1627675040000|2021-07-30 19:57:20|517.31|514.91|516.95|514.55|517.31|514.91|516.95|514.55|0
1627675050000|2021-07-30 19:57:30|517.13|514.73|517.13|514.73|517.31|514.91|516.95|514.55|0
1627675060000|2021-07-30 19:57:40|517.31|514.91|516.95|514.55|517.31|514.91|516.95|514.55|0
1627675070000|2021-07-30 19:57:50|517.31|514.91|517.13|514.73|517.31|514.91|517.13|514.73|0
1627675080000|2021-07-30 19:58:00|517.31|514.91|517.49|515.09|517.67|515.27|517.31|514.91|0
1627675090000|2021-07-30 19:58:10|517.85|515.45|518.21|515.81|518.21|515.81|517.85|515.45|0
1627675100000|2021-07-30 19:58:20|518.4|516|518.4|516|518.58|516.18|518.4|516|0
1627675110000|2021-07-30 19:58:30|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627675120000|2021-07-30 19:58:40|518.58|516.18|518.58|516.18|518.94|516.54|518.58|516.18|0
1627675130000|2021-07-30 19:58:50|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627675140000|2021-07-30 19:59:00|518.58|516.18|518.4|516|518.58|516.18|518.21|515.81|0
1627675150000|2021-07-30 19:59:10|518.94|516.54|518.76|516.36|518.94|516.54|518.58|516.18|0
1627675160000|2021-07-30 19:59:20|518.94|516.54|518.94|516.54|519.3|516.9|518.94|516.54|0
1627675170000|2021-07-30 19:59:30|519.3|516.9|519.66|517.26|519.84|517.44|519.3|516.9|0
1627675180000|2021-07-30 19:59:40|519.84|517.44|518.94|516.54|519.84|517.44|518.94|516.54|0
1627675190000|2021-07-30 19:59:50|519.12|516.72|519.84|517.44|519.84|517.44|519.12|516.72|0
1627675200000|2021-07-30 20:00:00|520.02|517.62|519.84|517.44|520.02|517.62|519.66|517.26|0
1627675210000|2021-07-30 20:00:10|520.02|517.62|521.1|518.7|521.1|518.7|520.02|517.62|0
1627675220000|2021-07-30 20:00:20|521.65|519.25|522.01|519.61|522.19|519.79|521.65|519.25|0
1627675230000|2021-07-30 20:00:30|522.19|519.79|523.28|520.88|523.28|520.88|522.19|519.79|0
1627675240000|2021-07-30 20:00:40|523.46|521.06|523.28|520.88|523.82|521.42|523.28|520.88|0
1627675250000|2021-07-30 20:00:50|523.1|520.7|522.91|520.51|523.1|520.7|522.55|520.15|0
1627675260000|2021-07-30 20:01:00|522.73|520.33|522.19|519.79|522.73|520.33|522.19|519.79|0
1627675270000|2021-07-30 20:01:10|522.37|519.97|522.91|520.51|522.91|520.51|522.37|519.97|0
1627675280000|2021-07-30 20:01:20|522.73|520.33|522.01|519.61|522.73|520.33|522.01|519.61|0
1627675290000|2021-07-30 20:01:30|522.19|519.79|522.55|520.15|522.55|520.15|522.19|519.79|0
1627675300000|2021-07-30 20:01:40|522.19|519.79|522.01|519.61|522.19|519.79|521.65|519.25|0
1627675310000|2021-07-30 20:01:50|522.37|519.97|523.09|520.69|523.09|520.69|522.37|519.97|0
1627675320000|2021-07-30 20:02:00|522.73|520.33|522.73|520.33|522.91|520.51|522.73|520.33|0
1627675330000|2021-07-30 20:02:10|522.64|520.24|522.82|520.42|522.91|520.51|522.64|520.24|0
1627675340000|2021-07-30 20:02:20|522.55|520.15|522.91|520.51|523.09|520.69|522.55|520.15|0
1627675350000|2021-07-30 20:02:30|523.28|520.88|523.28|520.88|523.46|521.06|523.28|520.88|0
1627675360000|2021-07-30 20:02:40|523.09|520.69|523.09|520.69|523.09|520.69|522.91|520.51|0
1627675370000|2021-07-30 20:02:50|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627675380000|2021-07-30 20:03:00|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627675390000|2021-07-30 20:03:10|522.91|520.51|523.09|520.69|523.09|520.69|522.91|520.51|0
1627675400000|2021-07-30 20:03:20|523.28|520.88|523.64|521.24|523.64|521.24|523.28|520.88|0
1627675410000|2021-07-30 20:03:30|523.46|521.06|523.64|521.24|523.82|521.42|523.46|521.06|0
1627675430000|2021-07-30 20:03:50|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1627675440000|2021-07-30 20:04:00|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627675450000|2021-07-30 20:04:10|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627675460000|2021-07-30 20:04:20|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627675480000|2021-07-30 20:04:40|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627675500000|2021-07-30 20:05:00|524|521.6|523.64|521.24|524|521.6|523.64|521.24|0
1627675570000|2021-07-30 20:06:10|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627675600000|2021-07-30 20:06:40|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627675630000|2021-07-30 20:07:10|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675640000|2021-07-30 20:07:20|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1627675650000|2021-07-30 20:07:30|522.37|519.97|522.37|519.97|522.55|520.15|522.37|519.97|0
1627675660000|2021-07-30 20:07:40|522.73|520.33|522.91|520.51|522.91|520.51|522.73|520.33|0
1627675670000|2021-07-30 20:07:50|522.73|520.33|522.73|520.33|522.73|520.33|522.55|520.15|0
1627675680000|2021-07-30 20:08:00|522.55|520.15|522.37|519.97|522.55|520.15|522.37|519.97|0
1627675690000|2021-07-30 20:08:10|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675700000|2021-07-30 20:08:20|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627675720000|2021-07-30 20:08:40|522.91|520.51|522.73|520.33|522.91|520.51|522.73|520.33|0
1627675730000|2021-07-30 20:08:50|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675740000|2021-07-30 20:09:00|522.37|519.97|522.55|520.15|522.55|520.15|522.37|519.97|0
1627675750000|2021-07-30 20:09:10|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627675770000|2021-07-30 20:09:30|522.91|520.51|522.91|520.51|523.09|520.69|522.91|520.51|0
1627675780000|2021-07-30 20:09:40|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1627675840000|2021-07-30 20:10:40|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675850000|2021-07-30 20:10:50|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627675860000|2021-07-30 20:11:00|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675870000|2021-07-30 20:11:10|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627675880000|2021-07-30 20:11:20|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627675890000|2021-07-30 20:11:30|522.73|520.33|522.55|520.15|522.73|520.33|522.55|520.15|0
1627675900000|2021-07-30 20:11:40|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627675910000|2021-07-30 20:11:50|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627676000000|2021-07-30 20:13:20|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627676020000|2021-07-30 20:13:40|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627676040000|2021-07-30 20:14:00|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627676050000|2021-07-30 20:14:10|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627676060000|2021-07-30 20:14:20|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627676070000|2021-07-30 20:14:30|523.45|521.05|523.45|521.05|523.45|521.05|523.27|520.87|0
1627676080000|2021-07-30 20:14:40|523.63|521.23|523.45|521.05|523.81|521.41|523.45|521.05|0
1627676090000|2021-07-30 20:14:50|523.63|521.23|523.27|520.87|523.63|521.23|523.27|520.87|0
1627676130000|2021-07-30 20:15:30|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1627676140000|2021-07-30 20:15:40|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1627676150000|2021-07-30 20:15:50|523.29|520.49|523.38|520.58|523.38|520.58|523.29|520.49|0
1627676160000|2021-07-30 20:16:00|523.29|520.49|523.29|520.49|523.47|520.67|523.29|520.49|0
1627676220000|2021-07-30 20:17:00|523.47|520.67|523.29|520.49|523.47|520.67|523.29|520.49|0
1627676290000|2021-07-30 20:18:10|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1627676300000|2021-07-30 20:18:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1627676310000|2021-07-30 20:18:30|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1627676320000|2021-07-30 20:18:40|523.65|520.85|523.65|520.85|523.65|520.85|523.65|520.85|0
1627676340000|2021-07-30 20:19:00|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1627676350000|2021-07-30 20:19:10|523.65|520.85|523.65|520.85|523.65|520.85|523.65|520.85|0
1627676360000|2021-07-30 20:19:20|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1627676370000|2021-07-30 20:19:30|523.74|520.94|523.83|521.03|523.83|521.03|523.74|520.94|0
1627676410000|2021-07-30 20:20:10|523.65|520.85|523.65|520.85|523.65|520.85|523.65|520.85|0
1627676560000|2021-07-30 20:22:40|523.83|521.03|523.65|520.85|523.83|521.03|523.65|520.85|0
1627676570000|2021-07-30 20:22:50|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1627676580000|2021-07-30 20:23:00|523.65|520.85|523.83|521.03|523.83|521.03|523.65|520.85|0
1627887900000|2021-08-02 07:05:00|538.72|536.32|539.09|536.69|539.09|536.69|538.72|536.32|0
1627887910000|2021-08-02 07:05:10|539.27|536.87|539.82|537.42|539.82|537.42|539.27|536.87|0
1627887920000|2021-08-02 07:05:20|539.64|537.24|539.45|537.05|539.64|537.24|539.45|537.05|0
1627887930000|2021-08-02 07:05:30|539.36|536.96|539.09|536.69|539.45|537.05|539.09|536.69|0
1627887940000|2021-08-02 07:05:40|538.9|536.5|539.27|536.87|539.27|536.87|538.9|536.5|0
1627887950000|2021-08-02 07:05:50|539.45|537.05|539.82|537.42|539.82|537.42|539.45|537.05|0
1627887960000|2021-08-02 07:06:00|539.64|537.24|539.64|537.24|539.64|537.24|539.45|537.05|0
1627887970000|2021-08-02 07:06:10|539.82|537.42|539.73|537.33|539.82|537.42|539.73|537.33|0
1627887980000|2021-08-02 07:06:20|540|537.6|540.19|537.79|540.19|537.79|540|537.6|0
1627887990000|2021-08-02 07:06:30|540.37|537.97|540|537.6|540.37|537.97|540|537.6|0
1627888000000|2021-08-02 07:06:40|539.82|537.42|539.45|537.05|539.82|537.42|539.45|537.05|0
1627888010000|2021-08-02 07:06:50|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1627888020000|2021-08-02 07:07:00|539.45|537.05|540|537.6|540|537.6|539.45|537.05|0
1627888030000|2021-08-02 07:07:10|540.19|537.79|540.37|537.97|540.37|537.97|540.19|537.79|0
1627888040000|2021-08-02 07:07:20|540.19|537.79|540|537.6|540.28|537.88|540|537.6|0
1627888050000|2021-08-02 07:07:30|539.82|537.42|540|537.6|540|537.6|539.82|537.42|0
1627888060000|2021-08-02 07:07:40|539.82|537.42|539.45|537.05|539.82|537.42|539.45|537.05|0
1627888070000|2021-08-02 07:07:50|539.64|537.24|539.82|537.42|539.82|537.42|539.64|537.24|0
1627888080000|2021-08-02 07:08:00|539.64|537.24|539.72|537.32|539.72|537.32|539.64|537.24|0
1627888090000|2021-08-02 07:08:10|539.64|537.24|540|537.6|540|537.6|539.64|537.24|0
1627888100000|2021-08-02 07:08:20|539.82|537.42|540|537.6|540.19|537.79|539.82|537.42|0
1627888110000|2021-08-02 07:08:30|539.82|537.42|539.54|537.14|539.82|537.42|539.54|537.14|0
1627888120000|2021-08-02 07:08:40|539.64|537.24|539.64|537.24|539.64|537.24|539.45|537.05|0
1627888130000|2021-08-02 07:08:50|540|537.6|539.91|537.51|540|537.6|539.82|537.42|0
1627888140000|2021-08-02 07:09:00|540|537.6|539.82|537.42|540|537.6|539.82|537.42|0
1627888150000|2021-08-02 07:09:10|540|537.6|539.91|537.51|540|537.6|539.91|537.51|0
1627888160000|2021-08-02 07:09:20|540|537.6|540|537.6|540|537.6|540|537.6|0
1627888170000|2021-08-02 07:09:30|539.82|537.42|539.64|537.24|539.82|537.42|539.64|537.24|0
1627888180000|2021-08-02 07:09:40|539.82|537.42|539.82|537.42|539.82|537.42|539.54|537.14|0
1627888190000|2021-08-02 07:09:50|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1627888200000|2021-08-02 07:10:00|539.45|537.05|539.45|537.05|539.64|537.24|539.45|537.05|0
1627888210000|2021-08-02 07:10:10|539.82|537.42|540|537.6|540|537.6|539.82|537.42|0
1627888220000|2021-08-02 07:10:20|539.82|537.42|539.45|537.05|539.82|537.42|539.45|537.05|0
1627888230000|2021-08-02 07:10:30|539.64|537.24|539.45|537.05|539.64|537.24|539.45|537.05|0
1627888240000|2021-08-02 07:10:40|539.27|536.87|539.08|536.68|539.27|536.87|539.08|536.68|0
1627888250000|2021-08-02 07:10:50|538.99|536.59|538.9|536.5|538.99|536.59|538.9|536.5|0
1627888260000|2021-08-02 07:11:00|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1627888270000|2021-08-02 07:11:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627888280000|2021-08-02 07:11:20|539.27|536.87|539.08|536.68|539.27|536.87|539.08|536.68|0
1627888290000|2021-08-02 07:11:30|538.9|536.5|539.08|536.68|539.08|536.68|538.9|536.5|0
1627888300000|2021-08-02 07:11:40|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1627888310000|2021-08-02 07:11:50|538.99|536.59|538.9|536.5|539.08|536.68|538.9|536.5|0
1627888320000|2021-08-02 07:12:00|538.72|536.32|538.8|536.4|538.8|536.4|538.72|536.32|0
1627888330000|2021-08-02 07:12:10|538.9|536.5|538.72|536.32|538.9|536.5|538.72|536.32|0
1627888340000|2021-08-02 07:12:20|538.53|536.13|538.35|535.95|538.53|536.13|538.35|535.95|0
1627888350000|2021-08-02 07:12:30|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1627888360000|2021-08-02 07:12:40|538.44|536.04|538.53|536.13|538.53|536.13|538.44|536.04|0
1627888370000|2021-08-02 07:12:50|538.44|536.04|538.53|536.13|538.53|536.13|538.35|535.95|0
1627888380000|2021-08-02 07:13:00|538.72|536.32|538.72|536.32|538.72|536.32|538.72|536.32|0
1627888390000|2021-08-02 07:13:10|538.9|536.5|539.08|536.68|539.08|536.68|538.9|536.5|0
1627888400000|2021-08-02 07:13:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1627888410000|2021-08-02 07:13:30|538.72|536.32|538.99|536.59|538.99|536.59|538.72|536.32|0
1627888420000|2021-08-02 07:13:40|538.9|536.5|538.72|536.32|538.9|536.5|538.72|536.32|0
1627888430000|2021-08-02 07:13:50|538.9|536.5|539.08|536.68|539.08|536.68|538.8|536.4|0
1627888440000|2021-08-02 07:14:00|539.27|536.87|539.45|537.05|539.45|537.05|539.27|536.87|0
1627888450000|2021-08-02 07:14:10|538.9|536.5|538.9|536.5|538.99|536.59|538.9|536.5|0
1627888460000|2021-08-02 07:14:20|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627888470000|2021-08-02 07:14:30|538.9|536.5|539.08|536.68|539.08|536.68|538.9|536.5|0
1627888480000|2021-08-02 07:14:40|538.9|536.5|539.27|536.87|539.27|536.87|538.9|536.5|0
1627888490000|2021-08-02 07:14:50|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1627888500000|2021-08-02 07:15:00|539.35|536.95|539.63|537.23|539.63|537.23|539.35|536.95|0
1627888510000|2021-08-02 07:15:10|539.45|537.05|539.91|537.51|539.91|537.51|539.45|537.05|0
1627888520000|2021-08-02 07:15:20|539.82|537.42|539.27|536.87|539.82|537.42|539.27|536.87|0
1627888540000|2021-08-02 07:15:40|539.17|536.77|539.08|536.68|539.17|536.77|539.08|536.68|0
1627888550000|2021-08-02 07:15:50|539.17|536.77|539.27|536.87|539.27|536.87|539.08|536.68|0
1627888560000|2021-08-02 07:16:00|539.08|536.68|539.27|536.87|539.27|536.87|539.08|536.68|0
1627888570000|2021-08-02 07:16:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627888580000|2021-08-02 07:16:20|538.9|536.5|538.8|536.4|538.9|536.5|538.8|536.4|0
1627888590000|2021-08-02 07:16:30|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1627888600000|2021-08-02 07:16:40|538.99|536.59|538.9|536.5|538.99|536.59|538.9|536.5|0
1627888610000|2021-08-02 07:16:50|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1627888620000|2021-08-02 07:17:00|539.08|536.68|539.27|536.87|539.27|536.87|539.08|536.68|0
1627888630000|2021-08-02 07:17:10|539.17|536.77|539.17|536.77|539.27|536.87|539.17|536.77|0
1627888640000|2021-08-02 07:17:20|539.27|536.87|539.08|536.68|539.27|536.87|539.08|536.68|0
1627888650000|2021-08-02 07:17:30|538.99|536.59|539.08|536.68|539.08|536.68|538.99|536.59|0
1627888660000|2021-08-02 07:17:40|539.26|536.86|539.08|536.68|539.26|536.86|539.08|536.68|0
1627888670000|2021-08-02 07:17:50|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1627888690000|2021-08-02 07:18:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627888700000|2021-08-02 07:18:20|538.99|536.59|539.26|536.86|539.26|536.86|538.99|536.59|0
1627888710000|2021-08-02 07:18:30|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1627888720000|2021-08-02 07:18:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627888730000|2021-08-02 07:18:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627888740000|2021-08-02 07:19:00|538.9|536.5|539.26|536.86|539.26|536.86|538.9|536.5|0
1627888760000|2021-08-02 07:19:20|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1627888770000|2021-08-02 07:19:30|539.17|536.77|539.26|536.86|539.26|536.86|539.17|536.77|0
1627888780000|2021-08-02 07:19:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1627888790000|2021-08-02 07:19:50|539.54|537.14|539.45|537.05|539.54|537.14|539.45|537.05|0
1627888800000|2021-08-02 07:20:00|539.54|537.14|539.54|537.14|539.63|537.23|539.54|537.14|0
1627888810000|2021-08-02 07:20:10|539.45|537.05|539.63|537.23|539.63|537.23|539.45|537.05|0
1627888820000|2021-08-02 07:20:20|539.45|537.05|539.54|537.14|539.54|537.14|539.45|537.05|0
1627888830000|2021-08-02 07:20:30|539.82|537.42|539.45|537.05|539.82|537.42|539.45|537.05|0
1627888840000|2021-08-02 07:20:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627888850000|2021-08-02 07:20:50|539.17|536.77|539.08|536.68|539.17|536.77|539.08|536.68|0
1627888860000|2021-08-02 07:21:00|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1627888870000|2021-08-02 07:21:10|538.98|536.58|538.9|536.5|538.98|536.58|538.9|536.5|0
1627888880000|2021-08-02 07:21:20|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1627888890000|2021-08-02 07:21:30|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1627888900000|2021-08-02 07:21:40|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1627888920000|2021-08-02 07:22:00|539.35|536.95|539.45|537.05|539.45|537.05|539.35|536.95|0
1627888930000|2021-08-02 07:22:10|539.63|537.23|539.45|537.05|539.63|537.23|539.45|537.05|0
1627888940000|2021-08-02 07:22:20|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1627888950000|2021-08-02 07:22:30|539.45|537.05|539.35|536.95|539.45|537.05|539.35|536.95|0
1627888960000|2021-08-02 07:22:40|539.26|536.86|539.26|536.86|539.45|537.05|539.26|536.86|0
1627888970000|2021-08-02 07:22:50|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1627888980000|2021-08-02 07:23:00|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1627888990000|2021-08-02 07:23:10|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1627889000000|2021-08-02 07:23:20|539.63|537.23|539.81|537.41|539.81|537.41|539.63|537.23|0
1627889020000|2021-08-02 07:23:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1627889030000|2021-08-02 07:23:50|539.26|536.86|539.26|536.86|539.45|537.05|539.26|536.86|0
1627889040000|2021-08-02 07:24:00|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1627889060000|2021-08-02 07:24:20|539.45|537.05|539.45|537.05|539.63|537.23|539.45|537.05|0
1627889080000|2021-08-02 07:24:40|539.63|537.23|539.26|536.86|539.63|537.23|539.26|536.86|0
1627889100000|2021-08-02 07:25:00|539.53|537.13|539.63|537.23|539.63|537.23|539.53|537.13|0
1627889130000|2021-08-02 07:25:30|539.45|537.05|539.53|537.13|539.53|537.13|539.45|537.05|0
1627889140000|2021-08-02 07:25:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1627889150000|2021-08-02 07:25:50|539.63|537.23|539.53|537.13|539.63|537.23|539.53|537.13|0
1627889160000|2021-08-02 07:26:00|539.45|537.05|539.17|536.77|539.45|537.05|539.17|536.77|0
1627889170000|2021-08-02 07:26:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889180000|2021-08-02 07:26:20|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889190000|2021-08-02 07:26:30|538.89|536.49|538.71|536.31|538.89|536.49|538.71|536.31|0
1627889200000|2021-08-02 07:26:40|538.89|536.49|538.71|536.31|538.89|536.49|538.71|536.31|0
1627889210000|2021-08-02 07:26:50|538.53|536.13|538.53|536.13|538.71|536.31|538.53|536.13|0
1627889220000|2021-08-02 07:27:00|538.61|536.21|538.53|536.13|538.61|536.21|538.53|536.13|0
1627889240000|2021-08-02 07:27:20|538.71|536.31|538.89|536.49|538.89|536.49|538.71|536.31|0
1627889250000|2021-08-02 07:27:30|538.71|536.31|539.08|536.68|539.08|536.68|538.71|536.31|0
1627889260000|2021-08-02 07:27:40|538.89|536.49|539.08|536.68|539.08|536.68|538.89|536.49|0
1627889280000|2021-08-02 07:28:00|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889290000|2021-08-02 07:28:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889300000|2021-08-02 07:28:20|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889310000|2021-08-02 07:28:30|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1627889330000|2021-08-02 07:28:50|539.35|536.95|539.44|537.04|539.44|537.04|539.35|536.95|0
1627889340000|2021-08-02 07:29:00|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1627889370000|2021-08-02 07:29:30|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1627889380000|2021-08-02 07:29:40|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1627889390000|2021-08-02 07:29:50|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1627889400000|2021-08-02 07:30:00|539.63|537.23|539.44|537.04|539.63|537.23|539.44|537.04|0
1627889410000|2021-08-02 07:30:10|539.26|536.86|539.35|536.95|539.35|536.95|539.26|536.86|0
1627889420000|2021-08-02 07:30:20|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889430000|2021-08-02 07:30:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889440000|2021-08-02 07:30:40|538.89|536.49|538.89|536.49|539.08|536.68|538.89|536.49|0
1627889450000|2021-08-02 07:30:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889460000|2021-08-02 07:31:00|539.26|536.86|539.08|536.68|539.26|536.86|539.08|536.68|0
1627889470000|2021-08-02 07:31:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889480000|2021-08-02 07:31:20|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1627889490000|2021-08-02 07:31:30|539.16|536.76|539.08|536.68|539.16|536.76|539.08|536.68|0
1627889500000|2021-08-02 07:31:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889510000|2021-08-02 07:31:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889520000|2021-08-02 07:32:00|539.26|536.86|539.63|537.23|539.63|537.23|539.26|536.86|0
1627889530000|2021-08-02 07:32:10|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1627889540000|2021-08-02 07:32:20|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889550000|2021-08-02 07:32:30|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1627889560000|2021-08-02 07:32:40|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1627889570000|2021-08-02 07:32:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889580000|2021-08-02 07:33:00|539.26|536.86|539.26|536.86|539.35|536.95|539.26|536.86|0
1627889590000|2021-08-02 07:33:10|539.44|537.04|539.26|536.86|539.44|537.04|539.26|536.86|0
1627889600000|2021-08-02 07:33:20|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1627889610000|2021-08-02 07:33:30|539.26|536.86|539.26|536.86|539.26|536.86|539.16|536.76|0
1627889620000|2021-08-02 07:33:40|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1627889630000|2021-08-02 07:33:50|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889640000|2021-08-02 07:34:00|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1627889660000|2021-08-02 07:34:20|539.26|536.86|539.44|537.04|539.44|537.04|539.26|536.86|0
1627889670000|2021-08-02 07:34:30|539.35|536.95|539.44|537.04|539.44|537.04|539.35|536.95|0
1627889680000|2021-08-02 07:34:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1627889690000|2021-08-02 07:34:50|539.44|537.04|539.63|537.23|539.63|537.23|539.44|537.04|0
1627889700000|2021-08-02 07:35:00|539.53|537.13|539.44|537.04|539.63|537.23|539.44|537.04|0
1627889710000|2021-08-02 07:35:10|539.71|537.31|539.99|537.59|539.99|537.59|539.71|537.31|0
1627889730000|2021-08-02 07:35:30|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1627889760000|2021-08-02 07:36:00|539.99|537.59|540.18|537.78|540.18|537.78|539.99|537.59|0
1627889770000|2021-08-02 07:36:10|539.99|537.59|540.18|537.78|540.18|537.78|539.99|537.59|0
1627889810000|2021-08-02 07:36:50|540.27|537.87|540.36|537.96|540.36|537.96|540.27|537.87|0
1627889820000|2021-08-02 07:37:00|540.26|537.86|540.18|537.78|540.36|537.96|540.18|537.78|0
1627889830000|2021-08-02 07:37:10|540.36|537.96|540.36|537.96|540.36|537.96|540.26|537.86|0
1627889840000|2021-08-02 07:37:20|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1627889850000|2021-08-02 07:37:30|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1627889860000|2021-08-02 07:37:40|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1627889870000|2021-08-02 07:37:50|540.08|537.68|540.18|537.78|540.18|537.78|540.08|537.68|0
1627889880000|2021-08-02 07:38:00|540.36|537.96|539.99|537.59|540.36|537.96|539.99|537.59|0
1627889890000|2021-08-02 07:38:10|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1627889900000|2021-08-02 07:38:20|539.99|537.59|539.99|537.59|540.18|537.78|539.99|537.59|0
1627889910000|2021-08-02 07:38:30|540.08|537.68|540.18|537.78|540.18|537.78|540.08|537.68|0
1627889920000|2021-08-02 07:38:40|540.26|537.86|540.18|537.78|540.36|537.96|540.18|537.78|0
1627889930000|2021-08-02 07:38:50|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1627889940000|2021-08-02 07:39:00|540.54|538.14|540.45|538.05|540.54|538.14|540.36|537.96|0
1627889950000|2021-08-02 07:39:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1627889970000|2021-08-02 07:39:30|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1627889990000|2021-08-02 07:39:50|539.99|537.59|540.18|537.78|540.18|537.78|539.99|537.59|0
1627890000000|2021-08-02 07:40:00|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1627890010000|2021-08-02 07:40:10|540.36|537.96|540.54|538.14|540.54|538.14|540.36|537.96|0
1627890040000|2021-08-02 07:40:40|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1627890060000|2021-08-02 07:41:00|540.26|537.86|540.18|537.78|540.26|537.86|540.18|537.78|0
1627890080000|2021-08-02 07:41:20|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1627890110000|2021-08-02 07:41:50|540.36|537.96|540.17|537.77|540.36|537.96|540.17|537.77|0
1627890140000|2021-08-02 07:42:20|540.08|537.68|541.06|538.66|541.06|538.66|540.08|537.68|0
1627890150000|2021-08-02 07:42:30|540.97|538.57|541.06|538.66|541.06|538.66|540.97|538.57|0
1627890160000|2021-08-02 07:42:40|540.88|538.48|540.79|538.39|540.88|538.48|540.79|538.39|0
1627890170000|2021-08-02 07:42:50|540.88|538.48|540.51|538.11|540.88|538.48|540.51|538.11|0
1627890180000|2021-08-02 07:43:00|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1627890230000|2021-08-02 07:43:50|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1627890240000|2021-08-02 07:44:00|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1627890250000|2021-08-02 07:44:10|539.19|536.79|539.01|536.61|539.19|536.79|539.01|536.61|0
1627890260000|2021-08-02 07:44:20|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1627890270000|2021-08-02 07:44:30|538.91|536.51|538.82|536.42|538.91|536.51|538.82|536.42|0
1627890280000|2021-08-02 07:44:40|539.01|536.61|538.82|536.42|539.01|536.61|538.82|536.42|0
1627890290000|2021-08-02 07:44:50|538.64|536.24|538.64|536.24|538.64|536.24|538.64|536.24|0
1627890300000|2021-08-02 07:45:00|538.82|536.42|539.01|536.61|539.01|536.61|538.82|536.42|0
1627890320000|2021-08-02 07:45:20|538.91|536.51|539.01|536.61|539.01|536.61|538.91|536.51|0
1627890330000|2021-08-02 07:45:30|538.82|536.42|539.01|536.61|539.01|536.61|538.82|536.42|0
1627890340000|2021-08-02 07:45:40|539|536.6|538.82|536.42|539|536.6|538.82|536.42|0
1627890350000|2021-08-02 07:45:50|538.91|536.51|538.82|536.42|539|536.6|538.82|536.42|0
1627890370000|2021-08-02 07:46:10|539|536.6|539|536.6|539|536.6|539|536.6|0
1627890390000|2021-08-02 07:46:30|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1627890400000|2021-08-02 07:46:40|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1627890410000|2021-08-02 07:46:50|539|536.6|539|536.6|539|536.6|539|536.6|0
1627890420000|2021-08-02 07:47:00|539.09|536.69|539.09|536.69|539.09|536.69|539|536.6|0
1627890430000|2021-08-02 07:47:10|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1627890440000|2021-08-02 07:47:20|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1627890450000|2021-08-02 07:47:30|539.09|536.69|539.19|536.79|539.19|536.79|539|536.6|0
1627890510000|2021-08-02 07:48:30|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1627890560000|2021-08-02 07:49:20|539.37|536.97|539.37|536.97|539.37|536.97|539.28|536.88|0
1627890570000|2021-08-02 07:49:30|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1627890590000|2021-08-02 07:49:50|539|536.6|539|536.6|539|536.6|539|536.6|0
1627890600000|2021-08-02 07:50:00|539.19|536.79|539.28|536.88|539.28|536.88|539.19|536.79|0
1627890610000|2021-08-02 07:50:10|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1627890650000|2021-08-02 07:50:50|539.46|537.06|539.37|536.97|539.46|537.06|539.37|536.97|0
1627890730000|2021-08-02 07:52:10|539.19|536.79|538.63|536.23|539.19|536.79|538.63|536.23|0
1627890740000|2021-08-02 07:52:20|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1627890750000|2021-08-02 07:52:30|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1627890770000|2021-08-02 07:52:50|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1627890780000|2021-08-02 07:53:00|538.63|536.23|538.63|536.23|538.82|536.42|538.63|536.23|0
1627890790000|2021-08-02 07:53:10|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1627890800000|2021-08-02 07:53:20|539|536.6|539|536.6|539|536.6|539|536.6|0
1627890810000|2021-08-02 07:53:30|539.19|536.79|538.82|536.42|539.19|536.79|538.82|536.42|0
1627890820000|2021-08-02 07:53:40|538.63|536.23|538.82|536.42|538.82|536.42|538.63|536.23|0
1627890840000|2021-08-02 07:54:00|538.63|536.23|538.45|536.05|538.63|536.23|538.27|535.87|0
1627890850000|2021-08-02 07:54:10|538.27|535.87|538.45|536.05|538.45|536.05|538.27|535.87|0
1627890860000|2021-08-02 07:54:20|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1627890870000|2021-08-02 07:54:30|538.08|535.68|538.08|535.68|538.27|535.87|538.08|535.68|0
1627890880000|2021-08-02 07:54:40|538.35|535.95|538.45|536.05|538.45|536.05|538.35|535.95|0
1627890890000|2021-08-02 07:54:50|538.27|535.87|538.08|535.68|538.27|535.87|538.08|535.68|0
1627890900000|2021-08-02 07:55:00|537.9|535.5|538.08|535.68|538.08|535.68|537.9|535.5|0
1627890910000|2021-08-02 07:55:10|538.27|535.87|537.9|535.5|538.27|535.87|537.9|535.5|0
1627890920000|2021-08-02 07:55:20|537.71|535.31|538.17|535.77|538.17|535.77|537.71|535.31|0
1627890930000|2021-08-02 07:55:30|538.27|535.87|538.35|535.95|538.35|535.95|538.27|535.87|0
1627890940000|2021-08-02 07:55:40|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1627890950000|2021-08-02 07:55:50|538.08|535.68|538.08|535.68|538.17|535.77|538.08|535.68|0
1627890960000|2021-08-02 07:56:00|537.9|535.5|537.9|535.5|537.9|535.5|537.53|535.13|0
1627890970000|2021-08-02 07:56:10|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1627890980000|2021-08-02 07:56:20|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1627890990000|2021-08-02 07:56:30|537.53|535.13|537.35|534.95|537.53|535.13|537.35|534.95|0
1627891000000|2021-08-02 07:56:40|537.53|535.13|537.53|535.13|537.53|535.13|537.35|534.95|0
1627891010000|2021-08-02 07:56:50|537.71|535.31|537.9|535.5|537.9|535.5|537.71|535.31|0
1627891020000|2021-08-02 07:57:00|537.71|535.31|537.9|535.5|537.9|535.5|537.71|535.31|0
1627891030000|2021-08-02 07:57:10|537.8|535.4|537.53|535.13|537.8|535.4|537.53|535.13|0
1627891040000|2021-08-02 07:57:20|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627891050000|2021-08-02 07:57:30|537.62|535.22|537.71|535.31|537.71|535.31|537.53|535.13|0
1627891060000|2021-08-02 07:57:40|537.53|535.13|536.8|534.4|537.53|535.13|536.61|534.21|0
1627891070000|2021-08-02 07:57:50|536.61|534.21|536.8|534.4|536.8|534.4|536.61|534.21|0
1627891080000|2021-08-02 07:58:00|536.61|534.21|536.8|534.4|536.8|534.4|536.61|534.21|0
1627891090000|2021-08-02 07:58:10|536.98|534.58|537.07|534.67|537.07|534.67|536.8|534.4|0
1627891100000|2021-08-02 07:58:20|536.8|534.4|537.16|534.76|537.16|534.76|536.8|534.4|0
1627891110000|2021-08-02 07:58:30|537.35|534.95|537.16|534.76|537.35|534.95|536.98|534.58|0
1627891120000|2021-08-02 07:58:40|537.25|534.85|537.16|534.76|537.35|534.95|537.16|534.76|0
1627891130000|2021-08-02 07:58:50|537.35|534.95|537.16|534.76|537.35|534.95|537.16|534.76|0
1627891140000|2021-08-02 07:59:00|537.35|534.95|537.16|534.76|537.35|534.95|537.16|534.76|0
1627891150000|2021-08-02 07:59:10|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1627891160000|2021-08-02 07:59:20|537.16|534.76|537.16|534.76|537.16|534.76|536.98|534.58|0
1627891170000|2021-08-02 07:59:30|537.35|534.95|537.16|534.76|537.35|534.95|537.16|534.76|0
1627891180000|2021-08-02 07:59:40|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1627891190000|2021-08-02 07:59:50|537.43|535.03|537.35|534.95|537.43|535.03|537.35|534.95|0
1627891200000|2021-08-02 08:00:00|537.07|534.67|536.98|534.58|537.16|534.76|536.98|534.58|0
1627891210000|2021-08-02 08:00:10|536.79|534.39|536.7|534.3|536.79|534.39|536.61|534.21|0
1627891220000|2021-08-02 08:00:20|536.79|534.39|536.79|534.39|536.88|534.48|536.79|534.39|0
1627891230000|2021-08-02 08:00:30|536.98|534.58|536.79|534.39|536.98|534.58|536.79|534.39|0
1627891240000|2021-08-02 08:00:40|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1627891260000|2021-08-02 08:01:00|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627891270000|2021-08-02 08:01:10|537.35|534.95|537.16|534.76|537.35|534.95|537.16|534.76|0
1627891280000|2021-08-02 08:01:20|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1627891300000|2021-08-02 08:01:40|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627891310000|2021-08-02 08:01:50|537.53|535.13|537.53|535.13|537.71|535.31|537.53|535.13|0
1627891320000|2021-08-02 08:02:00|537.62|535.22|537.34|534.94|537.71|535.31|537.34|534.94|0
1627891330000|2021-08-02 08:02:10|537.53|535.13|537.71|535.31|537.71|535.31|537.53|535.13|0
1627891350000|2021-08-02 08:02:30|537.9|535.5|537.71|535.31|537.9|535.5|537.71|535.31|0
1627891370000|2021-08-02 08:02:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1627891380000|2021-08-02 08:03:00|537.71|535.31|537.71|535.31|537.71|535.31|537.53|535.13|0
1627891390000|2021-08-02 08:03:10|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1627891400000|2021-08-02 08:03:20|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627891410000|2021-08-02 08:03:30|537.43|535.03|537.43|535.03|537.43|535.03|537.43|535.03|0
1627891420000|2021-08-02 08:03:40|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1627891440000|2021-08-02 08:04:00|537.8|535.4|537.9|535.5|537.9|535.5|537.8|535.4|0
1627891450000|2021-08-02 08:04:10|538.08|535.68|537.9|535.5|538.08|535.68|537.9|535.5|0
1627891460000|2021-08-02 08:04:20|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627891470000|2021-08-02 08:04:30|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1627891480000|2021-08-02 08:04:40|537.89|535.49|537.89|535.49|537.98|535.58|537.89|535.49|0
1627891490000|2021-08-02 08:04:50|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1627891500000|2021-08-02 08:05:00|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1627891530000|2021-08-02 08:05:30|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1627891550000|2021-08-02 08:05:50|538.35|535.95|538.45|536.05|538.45|536.05|538.26|535.86|0
1627891560000|2021-08-02 08:06:00|538.26|535.86|538.08|535.68|538.26|535.86|538.08|535.68|0
1627891570000|2021-08-02 08:06:10|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1627891580000|2021-08-02 08:06:20|537.71|535.31|537.53|535.13|537.89|535.49|537.53|535.13|0
1627891600000|2021-08-02 08:06:40|537.71|535.31|537.71|535.31|537.71|535.31|537.61|535.21|0
1627891620000|2021-08-02 08:07:00|537.8|535.4|537.71|535.31|537.8|535.4|537.71|535.31|0
1627891630000|2021-08-02 08:07:10|537.53|535.13|537.34|534.94|537.53|535.13|537.34|534.94|0
1627891640000|2021-08-02 08:07:20|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1627891650000|2021-08-02 08:07:30|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627891660000|2021-08-02 08:07:40|537.34|534.94|537.34|534.94|537.34|534.94|537.16|534.76|0
1627891670000|2021-08-02 08:07:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1627891680000|2021-08-02 08:08:00|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1627891690000|2021-08-02 08:08:10|537.71|535.31|537.53|535.13|537.71|535.31|537.53|535.13|0
1627891700000|2021-08-02 08:08:20|537.71|535.31|537.71|535.31|537.71|535.31|537.53|535.13|0
1627891710000|2021-08-02 08:08:30|537.53|535.13|537.53|535.13|537.71|535.31|537.53|535.13|0
1627891720000|2021-08-02 08:08:40|537.34|534.94|537.53|535.13|537.53|535.13|537.34|534.94|0
1627891730000|2021-08-02 08:08:50|537.34|534.94|537.53|535.13|537.53|535.13|537.34|534.94|0
1627891740000|2021-08-02 08:09:00|537.71|535.31|537.53|535.13|537.71|535.31|537.53|535.13|0
1627891760000|2021-08-02 08:09:20|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1627891770000|2021-08-02 08:09:30|537.16|534.76|537.53|535.13|537.53|535.13|537.16|534.76|0
1627891790000|2021-08-02 08:09:50|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1627891810000|2021-08-02 08:10:10|537.53|535.13|537.16|534.76|537.53|535.13|537.16|534.76|0
1627891820000|2021-08-02 08:10:20|537.06|534.66|537.16|534.76|537.16|534.76|536.97|534.57|0
1627891830000|2021-08-02 08:10:30|536.97|534.57|537.16|534.76|537.16|534.76|536.97|534.57|0
1627891840000|2021-08-02 08:10:40|536.97|534.57|537.16|534.76|537.16|534.76|536.97|534.57|0
1627891850000|2021-08-02 08:10:50|536.97|534.57|536.79|534.39|536.97|534.57|536.79|534.39|0
1627891860000|2021-08-02 08:11:00|536.88|534.48|537.16|534.76|537.16|534.76|536.88|534.48|0
1627891870000|2021-08-02 08:11:10|537.06|534.66|536.97|534.57|537.16|534.76|536.97|534.57|0
1627891880000|2021-08-02 08:11:20|536.88|534.48|536.97|534.57|536.97|534.57|536.79|534.39|0
1627891890000|2021-08-02 08:11:30|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627891910000|2021-08-02 08:11:50|537.06|534.66|537.06|534.66|537.06|534.66|537.06|534.66|0
1627891920000|2021-08-02 08:12:00|537.16|534.76|536.79|534.39|537.16|534.76|536.79|534.39|0
1627891930000|2021-08-02 08:12:10|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627891940000|2021-08-02 08:12:20|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1627891960000|2021-08-02 08:12:40|536.97|534.57|536.79|534.39|536.97|534.57|536.79|534.39|0
1627891970000|2021-08-02 08:12:50|536.97|534.57|536.97|534.57|537.16|534.76|536.97|534.57|0
1627892000000|2021-08-02 08:13:20|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627892010000|2021-08-02 08:13:30|536.97|534.57|536.79|534.39|536.97|534.57|536.79|534.39|0
1627892020000|2021-08-02 08:13:40|536.97|534.57|536.97|534.57|537.16|534.76|536.97|534.57|0
1627892040000|2021-08-02 08:14:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627892050000|2021-08-02 08:14:10|536.61|534.21|536.79|534.39|536.79|534.39|536.61|534.21|0
1627892060000|2021-08-02 08:14:20|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1627892080000|2021-08-02 08:14:40|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1627892090000|2021-08-02 08:14:50|537.16|534.76|537.16|534.76|537.16|534.76|537.06|534.66|0
1627892100000|2021-08-02 08:15:00|537.34|534.94|537.16|534.76|537.34|534.94|537.16|534.76|0
1627892120000|2021-08-02 08:15:20|537.34|534.94|536.97|534.57|537.34|534.94|536.97|534.57|0
1627892130000|2021-08-02 08:15:30|536.79|534.39|536.97|534.57|536.97|534.57|536.79|534.39|0
1627892160000|2021-08-02 08:16:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627892170000|2021-08-02 08:16:10|536.61|534.21|536.42|534.02|536.61|534.21|536.42|534.02|0
1627892180000|2021-08-02 08:16:20|536.24|533.84|536.42|534.02|536.42|534.02|536.24|533.84|0
1627892190000|2021-08-02 08:16:30|536.24|533.84|536.05|533.65|536.24|533.84|536.05|533.65|0
1627892200000|2021-08-02 08:16:40|536.14|533.74|536.42|534.02|536.42|534.02|536.14|533.74|0
1627892210000|2021-08-02 08:16:50|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627892220000|2021-08-02 08:17:00|536.42|534.02|536.24|533.84|536.42|534.02|536.24|533.84|0
1627892230000|2021-08-02 08:17:10|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892240000|2021-08-02 08:17:20|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627892250000|2021-08-02 08:17:30|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1627892260000|2021-08-02 08:17:40|536.24|533.84|536.42|534.02|536.42|534.02|536.24|533.84|0
1627892270000|2021-08-02 08:17:50|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627892280000|2021-08-02 08:18:00|536.42|534.02|536.14|533.74|536.42|534.02|536.14|533.74|0
1627892290000|2021-08-02 08:18:10|536.24|533.84|536.42|534.02|536.42|534.02|536.24|533.84|0
1627892300000|2021-08-02 08:18:20|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627892310000|2021-08-02 08:18:30|536.6|534.2|536.6|534.2|536.6|534.2|536.51|534.11|0
1627892320000|2021-08-02 08:18:40|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627892330000|2021-08-02 08:18:50|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627892340000|2021-08-02 08:19:00|536.88|534.48|536.97|534.57|536.97|534.57|536.79|534.39|0
1627892350000|2021-08-02 08:19:10|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1627892370000|2021-08-02 08:19:30|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627892380000|2021-08-02 08:19:40|536.42|534.02|536.6|534.2|536.6|534.2|536.42|534.02|0
1627892390000|2021-08-02 08:19:50|536.42|534.02|536.14|533.74|536.42|534.02|536.14|533.74|0
1627892400000|2021-08-02 08:20:00|536.05|533.65|536.05|533.65|536.24|533.84|536.05|533.65|0
1627892410000|2021-08-02 08:20:10|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1627892420000|2021-08-02 08:20:20|536.05|533.65|535.87|533.47|536.05|533.65|535.87|533.47|0
1627892430000|2021-08-02 08:20:30|535.96|533.56|536.05|533.65|536.05|533.65|535.96|533.56|0
1627892440000|2021-08-02 08:20:40|536.14|533.74|536.32|533.92|536.32|533.92|536.14|533.74|0
1627892450000|2021-08-02 08:20:50|536.24|533.84|536.24|533.84|536.24|533.84|536.05|533.65|0
1627892460000|2021-08-02 08:21:00|536.42|534.02|536.24|533.84|536.42|534.02|536.24|533.84|0
1627892470000|2021-08-02 08:21:10|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892480000|2021-08-02 08:21:20|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627892490000|2021-08-02 08:21:30|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627892500000|2021-08-02 08:21:40|536.79|534.39|536.6|534.2|536.79|534.39|536.6|534.2|0
1627892520000|2021-08-02 08:22:00|536.24|533.84|536.14|533.74|536.24|533.84|536.05|533.65|0
1627892530000|2021-08-02 08:22:10|536.24|533.84|536.14|533.74|536.24|533.84|536.05|533.65|0
1627892540000|2021-08-02 08:22:20|536.24|533.84|536.24|533.84|536.24|533.84|536.05|533.65|0
1627892550000|2021-08-02 08:22:30|536.05|533.65|535.87|533.47|536.05|533.65|535.87|533.47|0
1627892560000|2021-08-02 08:22:40|535.96|533.56|535.87|533.47|535.96|533.56|535.87|533.47|0
1627892570000|2021-08-02 08:22:50|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1627892580000|2021-08-02 08:23:00|535.87|533.47|536.05|533.65|536.05|533.65|535.87|533.47|0
1627892590000|2021-08-02 08:23:10|535.87|533.47|535.68|533.28|535.87|533.47|535.68|533.28|0
1627892600000|2021-08-02 08:23:20|535.87|533.47|535.77|533.37|535.87|533.47|535.68|533.28|0
1627892610000|2021-08-02 08:23:30|535.87|533.47|535.87|533.47|535.87|533.47|535.77|533.37|0
1627892620000|2021-08-02 08:23:40|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1627892630000|2021-08-02 08:23:50|535.87|533.47|535.68|533.28|535.87|533.47|535.68|533.28|0
1627892640000|2021-08-02 08:24:00|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1627892650000|2021-08-02 08:24:10|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1627892660000|2021-08-02 08:24:20|535.87|533.47|536.05|533.65|536.05|533.65|535.87|533.47|0
1627892670000|2021-08-02 08:24:30|536.23|533.83|536.23|533.83|536.42|534.02|536.23|533.83|0
1627892680000|2021-08-02 08:24:40|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1627892690000|2021-08-02 08:24:50|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892700000|2021-08-02 08:25:00|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627892710000|2021-08-02 08:25:10|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627892720000|2021-08-02 08:25:20|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627892730000|2021-08-02 08:25:30|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627892740000|2021-08-02 08:25:40|536.78|534.38|536.23|533.83|536.78|534.38|536.23|533.83|0
1627892750000|2021-08-02 08:25:50|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1627892760000|2021-08-02 08:26:00|536.23|533.83|536.05|533.65|536.23|533.83|535.87|533.47|0
1627892770000|2021-08-02 08:26:10|535.87|533.47|535.87|533.47|535.96|533.56|535.87|533.47|0
1627892780000|2021-08-02 08:26:20|536.05|533.65|536.23|533.83|536.23|533.83|536.05|533.65|0
1627892790000|2021-08-02 08:26:30|536.42|534.02|536.32|533.92|536.42|534.02|536.32|533.92|0
1627892800000|2021-08-02 08:26:40|536.42|534.02|536.05|533.65|536.42|534.02|536.05|533.65|0
1627892820000|2021-08-02 08:27:00|536.23|533.83|535.87|533.47|536.23|533.83|535.87|533.47|0
1627892830000|2021-08-02 08:27:10|536.05|533.65|536.05|533.65|536.23|533.83|536.05|533.65|0
1627892840000|2021-08-02 08:27:20|536.42|534.02|536.23|533.83|536.42|534.02|536.23|533.83|0
1627892860000|2021-08-02 08:27:40|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892870000|2021-08-02 08:27:50|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627892880000|2021-08-02 08:28:00|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627892890000|2021-08-02 08:28:10|536.69|534.29|536.6|534.2|536.69|534.29|536.6|534.2|0
1627892910000|2021-08-02 08:28:30|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892920000|2021-08-02 08:28:40|536.23|533.83|536.42|534.02|536.42|534.02|536.23|533.83|0
1627892950000|2021-08-02 08:29:10|536.32|533.92|536.5|534.1|536.5|534.1|536.32|533.92|0
1627892960000|2021-08-02 08:29:20|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627892970000|2021-08-02 08:29:30|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627892990000|2021-08-02 08:29:50|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627893000000|2021-08-02 08:30:00|536.42|534.02|536.23|533.83|536.42|534.02|536.23|533.83|0
1627893010000|2021-08-02 08:30:10|536.05|533.65|536.23|533.83|536.23|533.83|536.05|533.65|0
1627893020000|2021-08-02 08:30:20|536.32|533.92|536.23|533.83|536.32|533.92|536.23|533.83|0
1627893030000|2021-08-02 08:30:30|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1627893050000|2021-08-02 08:30:50|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627893060000|2021-08-02 08:31:00|536.5|534.1|536.6|534.2|536.6|534.2|536.5|534.1|0
1627893080000|2021-08-02 08:31:20|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893090000|2021-08-02 08:31:30|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1627893100000|2021-08-02 08:31:40|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627893120000|2021-08-02 08:32:00|536.42|534.02|536.6|534.2|536.6|534.2|536.42|534.02|0
1627893140000|2021-08-02 08:32:20|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893150000|2021-08-02 08:32:30|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1627893180000|2021-08-02 08:33:00|536.69|534.29|536.69|534.29|536.69|534.29|536.6|534.2|0
1627893190000|2021-08-02 08:33:10|536.78|534.38|536.69|534.29|536.78|534.38|536.6|534.2|0
1627893200000|2021-08-02 08:33:20|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893210000|2021-08-02 08:33:30|536.6|534.2|536.78|534.38|536.78|534.38|536.6|534.2|0
1627893220000|2021-08-02 08:33:40|536.97|534.57|536.97|534.57|536.97|534.57|536.97|534.57|0
1627893250000|2021-08-02 08:34:10|536.78|534.38|536.97|534.57|536.97|534.57|536.78|534.38|0
1627893260000|2021-08-02 08:34:20|536.78|534.38|536.97|534.57|536.97|534.57|536.78|534.38|0
1627893270000|2021-08-02 08:34:30|536.87|534.47|536.78|534.38|536.97|534.57|536.78|534.38|0
1627893280000|2021-08-02 08:34:40|536.87|534.47|536.87|534.47|536.87|534.47|536.87|534.47|0
1627893290000|2021-08-02 08:34:50|536.96|534.56|536.78|534.38|536.96|534.56|536.78|534.38|0
1627893300000|2021-08-02 08:35:00|536.87|534.47|536.6|534.2|536.87|534.47|536.6|534.2|0
1627893320000|2021-08-02 08:35:20|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1627893330000|2021-08-02 08:35:30|536.87|534.47|536.78|534.38|536.96|534.56|536.78|534.38|0
1627893340000|2021-08-02 08:35:40|536.96|534.56|537.05|534.65|537.05|534.65|536.96|534.56|0
1627893350000|2021-08-02 08:35:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1627893380000|2021-08-02 08:36:20|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627893390000|2021-08-02 08:36:30|537.05|534.65|536.96|534.56|537.15|534.75|536.96|534.56|0
1627893400000|2021-08-02 08:36:40|537.15|534.75|536.96|534.56|537.15|534.75|536.96|534.56|0
1627893410000|2021-08-02 08:36:50|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1627893430000|2021-08-02 08:37:10|537.15|534.75|537.24|534.84|537.24|534.84|537.15|534.75|0
1627893440000|2021-08-02 08:37:20|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1627893460000|2021-08-02 08:37:40|537.15|534.75|536.96|534.56|537.15|534.75|536.96|534.56|0
1627893510000|2021-08-02 08:38:30|537.15|534.75|537.15|534.75|537.33|534.93|537.15|534.75|0
1627893520000|2021-08-02 08:38:40|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627893540000|2021-08-02 08:39:00|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893550000|2021-08-02 08:39:10|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627893560000|2021-08-02 08:39:20|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1627893570000|2021-08-02 08:39:30|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893580000|2021-08-02 08:39:40|536.96|534.56|536.96|534.56|536.96|534.56|536.87|534.47|0
1627893590000|2021-08-02 08:39:50|536.87|534.47|536.96|534.56|536.96|534.56|536.87|534.47|0
1627893610000|2021-08-02 08:40:10|537.05|534.65|537.15|534.75|537.15|534.75|536.96|534.56|0
1627893620000|2021-08-02 08:40:20|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1627893630000|2021-08-02 08:40:30|537.05|534.65|536.96|534.56|537.15|534.75|536.96|534.56|0
1627893650000|2021-08-02 08:40:50|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1627893660000|2021-08-02 08:41:00|536.96|534.56|536.96|534.56|536.96|534.56|536.78|534.38|0
1627893670000|2021-08-02 08:41:10|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1627893680000|2021-08-02 08:41:20|537.15|534.75|537.05|534.65|537.15|534.75|537.05|534.65|0
1627893690000|2021-08-02 08:41:30|536.96|534.56|537.15|534.75|537.15|534.75|536.96|534.56|0
1627893700000|2021-08-02 08:41:40|537.05|534.65|536.96|534.56|537.15|534.75|536.96|534.56|0
1627893710000|2021-08-02 08:41:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1627893720000|2021-08-02 08:42:00|537.23|534.83|537.15|534.75|537.23|534.83|537.15|534.75|0
1627893770000|2021-08-02 08:42:50|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1627893800000|2021-08-02 08:43:20|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627893810000|2021-08-02 08:43:30|537.7|535.3|537.51|535.11|537.7|535.3|537.51|535.11|0
1627893840000|2021-08-02 08:44:00|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1627893860000|2021-08-02 08:44:20|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627893870000|2021-08-02 08:44:30|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1627893880000|2021-08-02 08:44:40|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627893900000|2021-08-02 08:45:00|537.33|534.93|537.51|535.11|537.51|535.11|537.33|534.93|0
1627893910000|2021-08-02 08:45:10|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1627893920000|2021-08-02 08:45:20|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627893950000|2021-08-02 08:45:50|537.33|534.93|536.96|534.56|537.33|534.93|536.96|534.56|0
1627893960000|2021-08-02 08:46:00|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627893970000|2021-08-02 08:46:10|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627893980000|2021-08-02 08:46:20|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1627893990000|2021-08-02 08:46:30|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627894000000|2021-08-02 08:46:40|536.68|534.28|536.78|534.38|536.78|534.38|536.59|534.19|0
1627894020000|2021-08-02 08:47:00|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894030000|2021-08-02 08:47:10|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1627894040000|2021-08-02 08:47:20|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1627894050000|2021-08-02 08:47:30|536.86|534.46|536.78|534.38|536.86|534.46|536.78|534.38|0
1627894060000|2021-08-02 08:47:40|536.96|534.56|536.78|534.38|536.96|534.56|536.78|534.38|0
1627894070000|2021-08-02 08:47:50|536.96|534.56|536.78|534.38|536.96|534.56|536.78|534.38|0
1627894090000|2021-08-02 08:48:10|536.41|534.01|536.5|534.1|536.5|534.1|536.41|534.01|0
1627894100000|2021-08-02 08:48:20|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894110000|2021-08-02 08:48:30|536.68|534.28|536.78|534.38|536.78|534.38|536.59|534.19|0
1627894120000|2021-08-02 08:48:40|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894130000|2021-08-02 08:48:50|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1627894140000|2021-08-02 08:49:00|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1627894150000|2021-08-02 08:49:10|536.86|534.46|536.86|534.46|536.96|534.56|536.86|534.46|0
1627894160000|2021-08-02 08:49:20|536.96|534.56|536.78|534.38|536.96|534.56|536.78|534.38|0
1627894180000|2021-08-02 08:49:40|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894200000|2021-08-02 08:50:00|536.78|534.38|536.86|534.46|536.86|534.46|536.78|534.38|0
1627894210000|2021-08-02 08:50:10|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1627894220000|2021-08-02 08:50:20|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1627894230000|2021-08-02 08:50:30|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1627894240000|2021-08-02 08:50:40|536.96|534.56|537.05|534.65|537.05|534.65|536.96|534.56|0
1627894250000|2021-08-02 08:50:50|536.96|534.56|536.96|534.56|537.05|534.65|536.96|534.56|0
1627894260000|2021-08-02 08:51:00|537.14|534.74|537.14|534.74|537.14|534.74|536.96|534.56|0
1627894280000|2021-08-02 08:51:20|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627894310000|2021-08-02 08:51:50|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1627894320000|2021-08-02 08:52:00|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1627894330000|2021-08-02 08:52:10|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1627894340000|2021-08-02 08:52:20|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627894360000|2021-08-02 08:52:40|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1627894380000|2021-08-02 08:53:00|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1627894390000|2021-08-02 08:53:10|536.96|534.56|536.96|534.56|537.05|534.65|536.96|534.56|0
1627894400000|2021-08-02 08:53:20|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627894410000|2021-08-02 08:53:30|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1627894420000|2021-08-02 08:53:40|536.77|534.37|536.86|534.46|536.96|534.56|536.77|534.37|0
1627894430000|2021-08-02 08:53:50|536.96|534.56|536.86|534.46|536.96|534.56|536.77|534.37|0
1627894440000|2021-08-02 08:54:00|536.96|534.56|536.59|534.19|536.96|534.56|536.59|534.19|0
1627894490000|2021-08-02 08:54:50|536.49|534.09|536.41|534.01|536.49|534.09|536.41|534.01|0
1627894510000|2021-08-02 08:55:10|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894520000|2021-08-02 08:55:20|536.49|534.09|536.41|534.01|536.49|534.09|536.41|534.01|0
1627894530000|2021-08-02 08:55:30|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894540000|2021-08-02 08:55:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627894550000|2021-08-02 08:55:50|536.59|534.19|536.68|534.28|536.68|534.28|536.59|534.19|0
1627894560000|2021-08-02 08:56:00|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1627894580000|2021-08-02 08:56:20|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627894640000|2021-08-02 08:57:20|536.59|534.19|536.77|534.37|536.77|534.37|536.59|534.19|0
1627894650000|2021-08-02 08:57:30|536.59|534.19|536.59|534.19|536.68|534.28|536.59|534.19|0
1627894690000|2021-08-02 08:58:10|536.49|534.09|536.59|534.19|536.59|534.19|536.49|534.09|0
1627894700000|2021-08-02 08:58:20|536.49|534.09|536.77|534.37|536.77|534.37|536.49|534.09|0
1627894710000|2021-08-02 08:58:30|536.86|534.46|536.96|534.56|536.96|534.56|536.86|534.46|0
1627894720000|2021-08-02 08:58:40|537.14|534.74|537.04|534.64|537.14|534.74|536.96|534.56|0
1627894730000|2021-08-02 08:58:50|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627894740000|2021-08-02 08:59:00|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1627894750000|2021-08-02 08:59:10|537.04|534.64|536.96|534.56|537.04|534.64|536.96|534.56|0
1627894760000|2021-08-02 08:59:20|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627894770000|2021-08-02 08:59:30|537.32|534.92|537.23|534.83|537.32|534.92|537.23|534.83|0
1627894780000|2021-08-02 08:59:40|537.14|534.74|537.32|534.92|537.32|534.92|537.14|534.74|0
1627894790000|2021-08-02 08:59:50|537.51|535.11|537.69|535.29|537.69|535.29|537.51|535.11|0
1627894820000|2021-08-02 09:00:20|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627894830000|2021-08-02 09:00:30|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627894840000|2021-08-02 09:00:40|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627894850000|2021-08-02 09:00:50|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627894860000|2021-08-02 09:01:00|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1627894870000|2021-08-02 09:01:10|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627894880000|2021-08-02 09:01:20|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627894890000|2021-08-02 09:01:30|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627894910000|2021-08-02 09:01:50|537.32|534.92|537.32|534.92|537.51|535.11|537.32|534.92|0
1627894920000|2021-08-02 09:02:00|537.51|535.11|537.51|535.11|537.51|535.11|537.51|535.11|0
1627894930000|2021-08-02 09:02:10|537.32|534.92|537.41|535.01|537.51|535.11|537.32|534.92|0
1627894940000|2021-08-02 09:02:20|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627894950000|2021-08-02 09:02:30|537.41|535.01|537.51|535.11|537.51|535.11|537.41|535.01|0
1627894960000|2021-08-02 09:02:40|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627894970000|2021-08-02 09:02:50|537.41|535.01|537.5|535.1|537.5|535.1|537.32|534.92|0
1627894980000|2021-08-02 09:03:00|537.32|534.92|537.14|534.74|537.32|534.92|537.14|534.74|0
1627895000000|2021-08-02 09:03:20|537.04|534.64|537.14|534.74|537.14|534.74|537.04|534.64|0
1627895030000|2021-08-02 09:03:50|537.32|534.92|537.32|534.92|537.32|534.92|537.14|534.74|0
1627895040000|2021-08-02 09:04:00|537.23|534.83|537.14|534.74|537.23|534.83|537.14|534.74|0
1627895090000|2021-08-02 09:04:50|536.95|534.55|537.04|534.64|537.04|534.64|536.95|534.55|0
1627895100000|2021-08-02 09:05:00|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627895120000|2021-08-02 09:05:20|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895150000|2021-08-02 09:05:50|537.04|534.64|537.04|534.64|537.04|534.64|537.04|534.64|0
1627895160000|2021-08-02 09:06:00|536.95|534.55|537.14|534.74|537.14|534.74|536.95|534.55|0
1627895190000|2021-08-02 09:06:30|536.95|534.55|537.14|534.74|537.14|534.74|536.95|534.55|0
1627895200000|2021-08-02 09:06:40|537.22|534.82|537.32|534.92|537.32|534.92|537.22|534.82|0
1627895230000|2021-08-02 09:07:10|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627895250000|2021-08-02 09:07:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895260000|2021-08-02 09:07:40|537.14|534.74|536.95|534.55|537.14|534.74|536.95|534.55|0
1627895270000|2021-08-02 09:07:50|537.04|534.64|536.95|534.55|537.04|534.64|536.95|534.55|0
1627895310000|2021-08-02 09:08:30|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1627895330000|2021-08-02 09:08:50|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895340000|2021-08-02 09:09:00|537.14|534.74|537.14|534.74|537.14|534.74|537.04|534.64|0
1627895360000|2021-08-02 09:09:20|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627895400000|2021-08-02 09:10:00|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627895410000|2021-08-02 09:10:10|537.22|534.82|537.13|534.73|537.22|534.82|537.13|534.73|0
1627895420000|2021-08-02 09:10:20|536.95|534.55|537.13|534.73|537.13|534.73|536.95|534.55|0
1627895440000|2021-08-02 09:10:40|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1627895450000|2021-08-02 09:10:50|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627895460000|2021-08-02 09:11:00|537.32|534.92|537.22|534.82|537.32|534.92|537.22|534.82|0
1627895470000|2021-08-02 09:11:10|537.13|534.73|537.22|534.82|537.22|534.82|537.13|534.73|0
1627895480000|2021-08-02 09:11:20|537.32|534.92|537.13|534.73|537.32|534.92|537.13|534.73|0
1627895490000|2021-08-02 09:11:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895500000|2021-08-02 09:11:40|537.13|534.73|537.04|534.64|537.13|534.73|537.04|534.64|0
1627895510000|2021-08-02 09:11:50|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627895520000|2021-08-02 09:12:00|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895530000|2021-08-02 09:12:10|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1627895540000|2021-08-02 09:12:20|536.85|534.45|536.77|534.37|536.85|534.45|536.77|534.37|0
1627895550000|2021-08-02 09:12:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895560000|2021-08-02 09:12:40|536.85|534.45|536.77|534.37|536.85|534.45|536.77|534.37|0
1627895570000|2021-08-02 09:12:50|536.67|534.27|536.58|534.18|536.67|534.27|536.58|534.18|0
1627895580000|2021-08-02 09:13:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627895590000|2021-08-02 09:13:10|536.58|534.18|536.77|534.37|536.77|534.37|536.58|534.18|0
1627895600000|2021-08-02 09:13:20|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1627895610000|2021-08-02 09:13:30|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1627895620000|2021-08-02 09:13:40|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627895630000|2021-08-02 09:13:50|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1627895640000|2021-08-02 09:14:00|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627895680000|2021-08-02 09:14:40|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1627895690000|2021-08-02 09:14:50|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1627895700000|2021-08-02 09:15:00|536.67|534.27|536.67|534.27|536.77|534.37|536.67|534.27|0
1627895710000|2021-08-02 09:15:10|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627895730000|2021-08-02 09:15:30|536.77|534.37|536.58|534.18|536.77|534.37|536.58|534.18|0
1627895750000|2021-08-02 09:15:50|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1627895760000|2021-08-02 09:16:00|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1627895770000|2021-08-02 09:16:10|536.95|534.55|536.77|534.37|536.95|534.55|536.77|534.37|0
1627895780000|2021-08-02 09:16:20|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895790000|2021-08-02 09:16:30|536.85|534.45|536.77|534.37|536.95|534.55|536.77|534.37|0
1627895810000|2021-08-02 09:16:50|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895820000|2021-08-02 09:17:00|537.04|534.64|536.95|534.55|537.04|534.64|536.95|534.55|0
1627895840000|2021-08-02 09:17:20|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627895860000|2021-08-02 09:17:40|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895890000|2021-08-02 09:18:10|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627895900000|2021-08-02 09:18:20|537.32|534.92|537.13|534.73|537.32|534.92|537.13|534.73|0
1627895920000|2021-08-02 09:18:40|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627895930000|2021-08-02 09:18:50|536.76|534.36|536.76|534.36|536.85|534.45|536.76|534.36|0
1627895940000|2021-08-02 09:19:00|536.85|534.45|536.76|534.36|536.95|534.55|536.76|534.36|0
1627895950000|2021-08-02 09:19:10|536.67|534.27|536.58|534.18|536.76|534.36|536.58|534.18|0
1627895960000|2021-08-02 09:19:20|536.67|534.27|536.58|534.18|536.76|534.36|536.58|534.18|0
1627895970000|2021-08-02 09:19:30|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1627895980000|2021-08-02 09:19:40|536.67|534.27|536.76|534.36|536.76|534.36|536.67|534.27|0
1627895990000|2021-08-02 09:19:50|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627896000000|2021-08-02 09:20:00|536.76|534.36|536.95|534.55|536.95|534.55|536.76|534.36|0
1627896020000|2021-08-02 09:20:20|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1627896030000|2021-08-02 09:20:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1627896060000|2021-08-02 09:21:00|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1627896070000|2021-08-02 09:21:10|536.76|534.36|536.95|534.55|536.95|534.55|536.76|534.36|0
1627896080000|2021-08-02 09:21:20|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1627896090000|2021-08-02 09:21:30|536.67|534.27|536.67|534.27|536.67|534.27|536.58|534.18|0
1627896100000|2021-08-02 09:21:40|536.58|534.18|536.58|534.18|536.76|534.36|536.58|534.18|0
1627896110000|2021-08-02 09:21:50|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1627896120000|2021-08-02 09:22:00|536.67|534.27|536.67|534.27|536.76|534.36|536.58|534.18|0
1627896130000|2021-08-02 09:22:10|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1627896140000|2021-08-02 09:22:20|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627896160000|2021-08-02 09:22:40|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1627896170000|2021-08-02 09:22:50|536.48|534.08|536.4|534|536.58|534.18|536.4|534|0
1627896180000|2021-08-02 09:23:00|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1627896190000|2021-08-02 09:23:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1627896200000|2021-08-02 09:23:20|536.4|534|536.4|534|536.4|534|536.4|534|0
1627896270000|2021-08-02 09:24:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627896300000|2021-08-02 09:25:00|536.76|534.36|536.95|534.55|536.95|534.55|536.76|534.36|0
1627896330000|2021-08-02 09:25:30|536.76|534.36|536.85|534.45|536.85|534.45|536.76|534.36|0
1627896340000|2021-08-02 09:25:40|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1627896360000|2021-08-02 09:26:00|536.58|534.18|536.76|534.36|536.76|534.36|536.58|534.18|0
1627896370000|2021-08-02 09:26:10|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1627896400000|2021-08-02 09:26:40|536.76|534.36|536.76|534.36|536.76|534.36|536.67|534.27|0
1627896420000|2021-08-02 09:27:00|536.94|534.54|536.76|534.36|536.94|534.54|536.76|534.36|0
1627896430000|2021-08-02 09:27:10|536.85|534.45|536.94|534.54|536.94|534.54|536.85|534.45|0
1627896440000|2021-08-02 09:27:20|536.76|534.36|536.94|534.54|536.94|534.54|536.76|534.36|0
1627896450000|2021-08-02 09:27:30|536.85|534.45|536.85|534.45|536.94|534.54|536.85|534.45|0
1627896460000|2021-08-02 09:27:40|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1627896480000|2021-08-02 09:28:00|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627896490000|2021-08-02 09:28:10|536.94|534.54|537.13|534.73|537.13|534.73|536.94|534.54|0
1627896520000|2021-08-02 09:28:40|537.03|534.63|537.13|534.73|537.13|534.73|537.03|534.63|0
1627896540000|2021-08-02 09:29:00|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1627896550000|2021-08-02 09:29:10|537.13|534.73|537.22|534.82|537.22|534.82|537.13|534.73|0
1627896560000|2021-08-02 09:29:20|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627896570000|2021-08-02 09:29:30|537.22|534.82|537.13|534.73|537.22|534.82|537.13|534.73|0
1627896580000|2021-08-02 09:29:40|537.22|534.82|537.13|534.73|537.31|534.91|537.13|534.73|0
1627896590000|2021-08-02 09:29:50|537.22|534.82|537.31|534.91|537.31|534.91|537.13|534.73|0
1627896600000|2021-08-02 09:30:00|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627896610000|2021-08-02 09:30:10|537.68|535.28|537.68|535.28|537.68|535.28|537.49|535.09|0
1627896620000|2021-08-02 09:30:20|537.49|535.09|537.68|535.28|537.68|535.28|537.49|535.09|0
1627896650000|2021-08-02 09:30:50|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627896660000|2021-08-02 09:31:00|538.05|535.65|538.05|535.65|538.05|535.65|538.05|535.65|0
1627896680000|2021-08-02 09:31:20|537.86|535.46|538.05|535.65|538.05|535.65|537.86|535.46|0
1627896690000|2021-08-02 09:31:30|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627896700000|2021-08-02 09:31:40|537.86|535.46|537.86|535.46|537.86|535.46|537.86|535.46|0
1627896720000|2021-08-02 09:32:00|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1627896730000|2021-08-02 09:32:10|537.77|535.37|537.68|535.28|537.77|535.37|537.68|535.28|0
1627896750000|2021-08-02 09:32:30|537.86|535.46|537.68|535.28|537.86|535.46|537.68|535.28|0
1627896760000|2021-08-02 09:32:40|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1627896770000|2021-08-02 09:32:50|537.58|535.18|537.49|535.09|537.58|535.18|537.49|535.09|0
1627896780000|2021-08-02 09:33:00|537.31|534.91|537.13|534.73|537.31|534.91|537.13|534.73|0
1627896790000|2021-08-02 09:33:10|537.21|534.81|536.94|534.54|537.21|534.81|536.94|534.54|0
1627896800000|2021-08-02 09:33:20|537.03|534.63|536.94|534.54|537.13|534.73|536.94|534.54|0
1627896810000|2021-08-02 09:33:30|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1627896820000|2021-08-02 09:33:40|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1627896830000|2021-08-02 09:33:50|537.4|535|537.49|535.09|537.49|535.09|537.4|535|0
1627896840000|2021-08-02 09:34:00|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1627896850000|2021-08-02 09:34:10|537.86|535.46|537.68|535.28|537.86|535.46|537.68|535.28|0
1627896860000|2021-08-02 09:34:20|537.76|535.36|537.68|535.28|537.76|535.36|537.68|535.28|0
1627896880000|2021-08-02 09:34:40|537.86|535.46|537.86|535.46|537.86|535.46|537.68|535.28|0
1627896890000|2021-08-02 09:34:50|538.04|535.64|537.86|535.46|538.04|535.64|537.86|535.46|0
1627896900000|2021-08-02 09:35:00|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627896910000|2021-08-02 09:35:10|538.23|535.83|538.04|535.64|538.23|535.83|538.04|535.64|0
1627896920000|2021-08-02 09:35:20|538.23|535.83|538.13|535.73|538.23|535.83|538.13|535.73|0
1627896930000|2021-08-02 09:35:30|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627896940000|2021-08-02 09:35:40|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627896960000|2021-08-02 09:36:00|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627896970000|2021-08-02 09:36:10|538.41|536.01|538.59|536.19|538.59|536.19|538.41|536.01|0
1627897000000|2021-08-02 09:36:40|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1627897010000|2021-08-02 09:36:50|538.59|536.19|538.68|536.28|538.68|536.28|538.59|536.19|0
1627897020000|2021-08-02 09:37:00|538.59|536.19|538.78|536.38|538.78|536.38|538.59|536.19|0
1627897070000|2021-08-02 09:37:50|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627897080000|2021-08-02 09:38:00|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627897100000|2021-08-02 09:38:20|538.68|536.28|538.59|536.19|538.68|536.28|538.59|536.19|0
1627897140000|2021-08-02 09:39:00|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627897150000|2021-08-02 09:39:10|538.23|535.83|538.41|536.01|538.41|536.01|538.23|535.83|0
1627897160000|2021-08-02 09:39:20|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627897170000|2021-08-02 09:39:30|538.04|535.64|538.41|536.01|538.41|536.01|538.04|535.64|0
1627897180000|2021-08-02 09:39:40|538.59|536.19|538.23|535.83|538.59|536.19|538.23|535.83|0
1627897220000|2021-08-02 09:40:20|538.41|536.01|538.23|535.83|538.41|536.01|538.23|535.83|0
1627897230000|2021-08-02 09:40:30|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627897250000|2021-08-02 09:40:50|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627897260000|2021-08-02 09:41:00|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1627897270000|2021-08-02 09:41:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627897290000|2021-08-02 09:41:30|538.04|535.64|538.13|535.73|538.13|535.73|538.04|535.64|0
1627897300000|2021-08-02 09:41:40|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627897390000|2021-08-02 09:43:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627897430000|2021-08-02 09:43:50|538.41|536.01|538.22|535.82|538.41|536.01|538.22|535.82|0
1627897440000|2021-08-02 09:44:00|538.41|536.01|538.22|535.82|538.41|536.01|538.22|535.82|0
1627897450000|2021-08-02 09:44:10|538.31|535.91|538.41|536.01|538.41|536.01|538.31|535.91|0
1627897510000|2021-08-02 09:45:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627897530000|2021-08-02 09:45:30|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1627897550000|2021-08-02 09:45:50|538.59|536.19|538.41|536.01|538.59|536.19|538.41|536.01|0
1627897560000|2021-08-02 09:46:00|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1627897570000|2021-08-02 09:46:10|538.41|536.01|538.41|536.01|538.59|536.19|538.41|536.01|0
1627897600000|2021-08-02 09:46:40|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627897620000|2021-08-02 09:47:00|538.13|535.73|538.04|535.64|538.22|535.82|538.04|535.64|0
1627897630000|2021-08-02 09:47:10|538.22|535.82|538.04|535.64|538.22|535.82|538.04|535.64|0
1627897670000|2021-08-02 09:47:50|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897680000|2021-08-02 09:48:00|538.04|535.64|537.85|535.45|538.04|535.64|537.85|535.45|0
1627897700000|2021-08-02 09:48:20|537.67|535.27|537.85|535.45|537.85|535.45|537.67|535.27|0
1627897730000|2021-08-02 09:48:50|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627897740000|2021-08-02 09:49:00|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897760000|2021-08-02 09:49:20|537.67|535.27|537.49|535.09|537.67|535.27|537.49|535.09|0
1627897770000|2021-08-02 09:49:30|537.58|535.18|537.85|535.45|537.85|535.45|537.58|535.18|0
1627897790000|2021-08-02 09:49:50|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627897800000|2021-08-02 09:50:00|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897820000|2021-08-02 09:50:20|537.67|535.27|537.85|535.45|537.85|535.45|537.67|535.27|0
1627897830000|2021-08-02 09:50:30|537.76|535.36|537.76|535.36|537.76|535.36|537.76|535.36|0
1627897840000|2021-08-02 09:50:40|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897860000|2021-08-02 09:51:00|538.04|535.64|537.85|535.45|538.04|535.64|537.85|535.45|0
1627897870000|2021-08-02 09:51:10|537.94|535.54|538.04|535.64|538.04|535.64|537.85|535.45|0
1627897880000|2021-08-02 09:51:20|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897890000|2021-08-02 09:51:30|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627897910000|2021-08-02 09:51:50|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627897920000|2021-08-02 09:52:00|537.94|535.54|537.94|535.54|537.94|535.54|537.85|535.45|0
1627897930000|2021-08-02 09:52:10|538.04|535.64|537.85|535.45|538.04|535.64|537.85|535.45|0
1627897960000|2021-08-02 09:52:40|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627897980000|2021-08-02 09:53:00|538.22|535.82|538.12|535.72|538.22|535.82|538.04|535.64|0
1627897990000|2021-08-02 09:53:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1627898000000|2021-08-02 09:53:20|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627898020000|2021-08-02 09:53:40|538.12|535.72|538.22|535.82|538.22|535.82|538.04|535.64|0
1627898030000|2021-08-02 09:53:50|538.12|535.72|538.22|535.82|538.22|535.82|538.12|535.72|0
1627898040000|2021-08-02 09:54:00|538.31|535.91|538.4|536|538.4|536|538.31|535.91|0
1627898050000|2021-08-02 09:54:10|538.59|536.19|538.4|536|538.59|536.19|538.4|536|0
1627898060000|2021-08-02 09:54:20|538.59|536.19|538.31|535.91|538.59|536.19|538.31|535.91|0
1627898070000|2021-08-02 09:54:30|538.22|535.82|538.4|536|538.4|536|538.22|535.82|0
1627898080000|2021-08-02 09:54:40|538.22|535.82|538.22|535.82|538.4|536|538.22|535.82|0
1627898100000|2021-08-02 09:55:00|538.31|535.91|538.22|535.82|538.31|535.91|538.22|535.82|0
1627898110000|2021-08-02 09:55:10|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627898120000|2021-08-02 09:55:20|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1627898130000|2021-08-02 09:55:30|538.22|535.82|538.22|535.82|538.22|535.82|538.12|535.72|0
1627898150000|2021-08-02 09:55:50|538.31|535.91|538.22|535.82|538.31|535.91|538.22|535.82|0
1627898170000|2021-08-02 09:56:10|538.4|536|538.22|535.82|538.4|536|538.22|535.82|0
1627898180000|2021-08-02 09:56:20|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627898190000|2021-08-02 09:56:30|538.12|535.72|538.04|535.64|538.12|535.72|538.04|535.64|0
1627898200000|2021-08-02 09:56:40|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1627898210000|2021-08-02 09:56:50|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1627898220000|2021-08-02 09:57:00|537.85|535.45|537.85|535.45|537.94|535.54|537.85|535.45|0
1627898240000|2021-08-02 09:57:20|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1627898250000|2021-08-02 09:57:30|537.76|535.36|537.85|535.45|537.85|535.45|537.76|535.36|0
1627898260000|2021-08-02 09:57:40|537.67|535.27|537.85|535.45|537.85|535.45|537.67|535.27|0
1627898270000|2021-08-02 09:57:50|537.76|535.36|537.85|535.45|537.85|535.45|537.67|535.27|0
1627898290000|2021-08-02 09:58:10|537.76|535.36|537.85|535.45|537.85|535.45|537.76|535.36|0
1627898300000|2021-08-02 09:58:20|537.76|535.36|537.67|535.27|537.76|535.36|537.67|535.27|0
1627898350000|2021-08-02 09:59:10|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1627898390000|2021-08-02 09:59:50|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627898400000|2021-08-02 10:00:00|537.2|534.8|537.12|534.72|537.2|534.8|537.12|534.72|0
1627898410000|2021-08-02 10:00:10|536.93|534.53|536.93|534.53|536.93|534.53|536.93|534.53|0
1627898430000|2021-08-02 10:00:30|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1627898440000|2021-08-02 10:00:40|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1627898450000|2021-08-02 10:00:50|536.47|534.07|535.83|533.43|536.47|534.07|535.83|533.43|0
1627898460000|2021-08-02 10:01:00|536.01|533.61|535.83|533.43|536.01|533.61|535.83|533.43|0
1627898470000|2021-08-02 10:01:10|536.01|533.61|535.83|533.43|536.01|533.61|535.83|533.43|0
1627898480000|2021-08-02 10:01:20|536.2|533.8|536.38|533.98|536.38|533.98|536.2|533.8|0
1627898490000|2021-08-02 10:01:30|536.47|534.07|536.75|534.35|536.75|534.35|536.47|534.07|0
1627898500000|2021-08-02 10:01:40|536.56|534.16|536.75|534.35|536.75|534.35|536.56|534.16|0
1627898510000|2021-08-02 10:01:50|536.93|534.53|536.93|534.53|536.93|534.53|536.93|534.53|0
1627898520000|2021-08-02 10:02:00|537.02|534.62|537.02|534.62|537.02|534.62|537.02|534.62|0
1627898530000|2021-08-02 10:02:10|536.93|534.53|537.11|534.71|537.11|534.71|536.93|534.53|0
1627898540000|2021-08-02 10:02:20|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1627898550000|2021-08-02 10:02:30|537.11|534.71|536.93|534.53|537.11|534.71|536.93|534.53|0
1627898560000|2021-08-02 10:02:40|536.84|534.44|536.93|534.53|536.93|534.53|536.84|534.44|0
1627898570000|2021-08-02 10:02:50|536.75|534.35|536.93|534.53|536.93|534.53|536.75|534.35|0
1627898580000|2021-08-02 10:03:00|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1627898590000|2021-08-02 10:03:10|536.93|534.53|536.93|534.53|536.93|534.53|536.93|534.53|0
1627898600000|2021-08-02 10:03:20|537.11|534.71|536.75|534.35|537.11|534.71|536.75|534.35|0
1627898620000|2021-08-02 10:03:40|536.93|534.53|536.93|534.53|536.93|534.53|536.93|534.53|0
1627898630000|2021-08-02 10:03:50|537.11|534.71|536.93|534.53|537.11|534.71|536.93|534.53|0
1627898640000|2021-08-02 10:04:00|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1627898660000|2021-08-02 10:04:20|537.3|534.9|537.3|534.9|537.3|534.9|537.2|534.8|0
1627898680000|2021-08-02 10:04:40|537.11|534.71|537.02|534.62|537.11|534.71|537.02|534.62|0
1627898690000|2021-08-02 10:04:50|536.93|534.53|536.93|534.53|537.02|534.62|536.93|534.53|0
1627898700000|2021-08-02 10:05:00|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1627898720000|2021-08-02 10:05:20|536.93|534.53|537.11|534.71|537.11|534.71|536.93|534.53|0
1627898730000|2021-08-02 10:05:30|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1627898740000|2021-08-02 10:05:40|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1627898750000|2021-08-02 10:05:50|536.93|534.53|536.93|534.53|536.93|534.53|536.93|534.53|0
1627898760000|2021-08-02 10:06:00|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1627898780000|2021-08-02 10:06:20|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1627898800000|2021-08-02 10:06:40|536.47|534.07|536.56|534.16|536.56|534.16|536.47|534.07|0
1627898840000|2021-08-02 10:07:20|536.65|534.25|536.75|534.35|536.75|534.35|536.65|534.25|0
1627898850000|2021-08-02 10:07:30|536.93|534.53|536.75|534.35|536.93|534.53|536.75|534.35|0
1627898860000|2021-08-02 10:07:40|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1627898870000|2021-08-02 10:07:50|536.56|534.16|536.65|534.25|536.75|534.35|536.56|534.16|0
1627898880000|2021-08-02 10:08:00|536.75|534.35|536.56|534.16|536.75|534.35|536.56|534.16|0
1627898890000|2021-08-02 10:08:10|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1627898900000|2021-08-02 10:08:20|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1627898910000|2021-08-02 10:08:30|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1627898930000|2021-08-02 10:08:50|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1627898940000|2021-08-02 10:09:00|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1627898990000|2021-08-02 10:09:50|536.56|534.16|536.38|533.98|536.56|534.16|536.38|533.98|0
1627899000000|2021-08-02 10:10:00|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627899020000|2021-08-02 10:10:20|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1627899060000|2021-08-02 10:11:00|536.28|533.88|536.19|533.79|536.28|533.88|536.19|533.79|0
1627899070000|2021-08-02 10:11:10|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627899080000|2021-08-02 10:11:20|535.91|533.51|536.01|533.61|536.01|533.61|535.83|533.43|0
1627899100000|2021-08-02 10:11:40|535.91|533.51|536.01|533.61|536.01|533.61|535.91|533.51|0
1627899120000|2021-08-02 10:12:00|535.83|533.43|535.83|533.43|535.83|533.43|535.83|533.43|0
1627899130000|2021-08-02 10:12:10|536.01|533.61|535.83|533.43|536.01|533.61|535.83|533.43|0
1627899140000|2021-08-02 10:12:20|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627899150000|2021-08-02 10:12:30|535.83|533.43|535.83|533.43|535.83|533.43|535.83|533.43|0
1627899160000|2021-08-02 10:12:40|535.91|533.51|535.83|533.43|535.91|533.51|535.83|533.43|0
1627899180000|2021-08-02 10:13:00|535.64|533.24|535.46|533.06|535.64|533.24|535.28|532.88|0
1627899190000|2021-08-02 10:13:10|535.36|532.96|535.28|532.88|535.36|532.96|535.28|532.88|0
1627899200000|2021-08-02 10:13:20|535.46|533.06|535.55|533.15|535.55|533.15|535.46|533.06|0
1627899210000|2021-08-02 10:13:30|535.46|533.06|535.46|533.06|535.46|533.06|535.28|532.88|0
1627899220000|2021-08-02 10:13:40|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1627899230000|2021-08-02 10:13:50|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1627899240000|2021-08-02 10:14:00|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1627899250000|2021-08-02 10:14:10|535.09|532.69|535.28|532.88|535.28|532.88|535.09|532.69|0
1627899260000|2021-08-02 10:14:20|535.18|532.78|535.28|532.88|535.28|532.88|535.18|532.78|0
1627899270000|2021-08-02 10:14:30|535.46|533.06|535.36|532.96|535.46|533.06|535.28|532.88|0
1627899280000|2021-08-02 10:14:40|535.28|532.88|535.27|532.87|535.28|532.88|535.27|532.87|0
1627899290000|2021-08-02 10:14:50|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627899300000|2021-08-02 10:15:00|534.91|532.51|534.54|532.14|534.91|532.51|534.36|531.96|0
1627899310000|2021-08-02 10:15:10|534.36|531.96|534.54|532.14|534.54|532.14|534.36|531.96|0
1627899320000|2021-08-02 10:15:20|534.72|532.32|534.91|532.51|534.91|532.51|534.72|532.32|0
1627899340000|2021-08-02 10:15:40|535.09|532.69|534.91|532.51|535.09|532.69|534.91|532.51|0
1627899350000|2021-08-02 10:15:50|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1627899360000|2021-08-02 10:16:00|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1627899370000|2021-08-02 10:16:10|535.55|533.15|535.46|533.06|535.55|533.15|535.46|533.06|0
1627899380000|2021-08-02 10:16:20|535.64|533.24|535.64|533.24|535.64|533.24|535.46|533.06|0
1627899390000|2021-08-02 10:16:30|535.82|533.42|535.55|533.15|535.82|533.42|535.55|533.15|0
1627899400000|2021-08-02 10:16:40|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1627899410000|2021-08-02 10:16:50|535.91|533.51|535.82|533.42|535.91|533.51|535.82|533.42|0
1627899420000|2021-08-02 10:17:00|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627899430000|2021-08-02 10:17:10|535.82|533.42|535.73|533.33|535.82|533.42|535.73|533.33|0
1627899440000|2021-08-02 10:17:20|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1627899460000|2021-08-02 10:17:40|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1627899470000|2021-08-02 10:17:50|535.64|533.24|535.46|533.06|535.64|533.24|535.46|533.06|0
1627899480000|2021-08-02 10:18:00|535.55|533.15|535.27|532.87|535.55|533.15|535.27|532.87|0
1627899510000|2021-08-02 10:18:30|535.46|533.06|535.46|533.06|535.46|533.06|535.36|532.96|0
1627899520000|2021-08-02 10:18:40|535.36|532.96|535.46|533.06|535.46|533.06|535.36|532.96|0
1627899530000|2021-08-02 10:18:50|535.64|533.24|535.73|533.33|535.73|533.33|535.64|533.24|0
1627899540000|2021-08-02 10:19:00|535.82|533.42|535.64|533.24|535.82|533.42|535.64|533.24|0
1627899560000|2021-08-02 10:19:20|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1627899580000|2021-08-02 10:19:40|535.64|533.24|535.54|533.14|535.64|533.24|535.54|533.14|0
1627899590000|2021-08-02 10:19:50|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1627899600000|2021-08-02 10:20:00|535.54|533.14|535.46|533.06|535.54|533.14|535.46|533.06|0
1627899620000|2021-08-02 10:20:20|535.64|533.24|535.82|533.42|535.82|533.42|535.64|533.24|0
1627899630000|2021-08-02 10:20:30|535.64|533.24|535.64|533.24|535.64|533.24|535.64|533.24|0
1627899650000|2021-08-02 10:20:50|535.82|533.42|536.01|533.61|536.01|533.61|535.82|533.42|0
1627899660000|2021-08-02 10:21:00|535.91|533.51|535.91|533.51|535.91|533.51|535.82|533.42|0
1627899670000|2021-08-02 10:21:10|535.82|533.42|536.01|533.61|536.01|533.61|535.82|533.42|0
1627899690000|2021-08-02 10:21:30|536.19|533.79|536.01|533.61|536.19|533.79|536.01|533.61|0
1627899700000|2021-08-02 10:21:40|536.19|533.79|536.01|533.61|536.19|533.79|536.01|533.61|0
1627899710000|2021-08-02 10:21:50|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627899720000|2021-08-02 10:22:00|536.01|533.61|536.01|533.61|536.01|533.61|535.82|533.42|0
1627899730000|2021-08-02 10:22:10|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1627899760000|2021-08-02 10:22:40|536.01|533.61|536.01|533.61|536.01|533.61|536.01|533.61|0
1627899840000|2021-08-02 10:24:00|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1627899880000|2021-08-02 10:24:40|536|533.6|536|533.6|536|533.6|536|533.6|0
1627899890000|2021-08-02 10:24:50|535.91|533.51|536|533.6|536|533.6|535.91|533.51|0
1627899910000|2021-08-02 10:25:10|535.91|533.51|535.91|533.51|536|533.6|535.91|533.51|0
1627899920000|2021-08-02 10:25:20|536|533.6|536|533.6|536|533.6|536|533.6|0
1627899940000|2021-08-02 10:25:40|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627899950000|2021-08-02 10:25:50|536|533.6|536|533.6|536|533.6|536|533.6|0
1627899970000|2021-08-02 10:26:10|536.19|533.79|536.09|533.69|536.19|533.79|536.09|533.69|0
1627899980000|2021-08-02 10:26:20|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1627899990000|2021-08-02 10:26:30|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627900000000|2021-08-02 10:26:40|536|533.6|536|533.6|536|533.6|536|533.6|0
1627900010000|2021-08-02 10:26:50|536.19|533.79|536.19|533.79|536.19|533.79|536.09|533.69|0
1627900020000|2021-08-02 10:27:00|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1627900040000|2021-08-02 10:27:20|536|533.6|536|533.6|536|533.6|536|533.6|0
1627900060000|2021-08-02 10:27:40|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1627900070000|2021-08-02 10:27:50|536.19|533.79|536.09|533.69|536.19|533.79|536.09|533.69|0
1627900080000|2021-08-02 10:28:00|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627900090000|2021-08-02 10:28:10|536|533.6|536|533.6|536|533.6|536|533.6|0
1627900100000|2021-08-02 10:28:20|536.09|533.69|536.19|533.79|536.19|533.79|536.09|533.69|0
1627900110000|2021-08-02 10:28:30|536.37|533.97|536.19|533.79|536.37|533.97|536.19|533.79|0
1627900120000|2021-08-02 10:28:40|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1627900130000|2021-08-02 10:28:50|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1627900140000|2021-08-02 10:29:00|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1627900150000|2021-08-02 10:29:10|536.55|534.15|536.37|533.97|536.55|534.15|536.37|533.97|0
1627900170000|2021-08-02 10:29:30|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1627900180000|2021-08-02 10:29:40|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1627900200000|2021-08-02 10:30:00|536.55|534.15|536.74|534.34|536.74|534.34|536.55|534.15|0
1627900210000|2021-08-02 10:30:10|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1627900220000|2021-08-02 10:30:20|536.37|533.97|536.55|534.15|536.55|534.15|536.37|533.97|0
1627900230000|2021-08-02 10:30:30|536.37|533.97|536.37|533.97|536.37|533.97|536.19|533.79|0
1627900240000|2021-08-02 10:30:40|536.19|533.79|536.37|533.97|536.37|533.97|536.19|533.79|0
1627900250000|2021-08-02 10:30:50|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1627900260000|2021-08-02 10:31:00|536|533.6|536|533.6|536|533.6|536|533.6|0
1627900270000|2021-08-02 10:31:10|536.19|533.79|536.09|533.69|536.19|533.79|536|533.6|0
1627900280000|2021-08-02 10:31:20|536|533.6|536|533.6|536.09|533.69|536|533.6|0
1627900300000|2021-08-02 10:31:40|536.19|533.79|536.19|533.79|536.37|533.97|536.19|533.79|0
1627900330000|2021-08-02 10:32:10|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1627900340000|2021-08-02 10:32:20|536.19|533.79|536.19|533.79|536.19|533.79|536|533.6|0
1627900350000|2021-08-02 10:32:30|536.09|533.69|536|533.6|536.09|533.69|536|533.6|0
1627900360000|2021-08-02 10:32:40|536.19|533.79|536|533.6|536.19|533.79|536|533.6|0
1627900370000|2021-08-02 10:32:50|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1627900380000|2021-08-02 10:33:00|536|533.6|535.91|533.51|536|533.6|535.91|533.51|0
1627900390000|2021-08-02 10:33:10|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1627900400000|2021-08-02 10:33:20|535.91|533.51|536|533.6|536|533.6|535.91|533.51|0
1627900420000|2021-08-02 10:33:40|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1627900440000|2021-08-02 10:34:00|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1627900450000|2021-08-02 10:34:10|535.45|533.05|535.08|532.68|535.45|533.05|535.08|532.68|0
1627900460000|2021-08-02 10:34:20|534.99|532.59|535.08|532.68|535.08|532.68|534.99|532.59|0
1627900470000|2021-08-02 10:34:30|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1627900480000|2021-08-02 10:34:40|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1627900510000|2021-08-02 10:35:10|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1627900520000|2021-08-02 10:35:20|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1627900530000|2021-08-02 10:35:30|534.99|532.59|535.08|532.68|535.08|532.68|534.99|532.59|0
1627900550000|2021-08-02 10:35:50|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1627900560000|2021-08-02 10:36:00|535.35|532.95|535.35|532.95|535.35|532.95|535.35|532.95|0
1627900570000|2021-08-02 10:36:10|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1627900610000|2021-08-02 10:36:50|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1627900630000|2021-08-02 10:37:10|535.45|533.05|535.63|533.23|535.63|533.23|535.45|533.05|0
1627900640000|2021-08-02 10:37:20|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1627900650000|2021-08-02 10:37:30|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1627900680000|2021-08-02 10:38:00|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1627900690000|2021-08-02 10:38:10|535.45|533.05|534.9|532.5|535.45|533.05|534.9|532.5|0
1627900700000|2021-08-02 10:38:20|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1627900710000|2021-08-02 10:38:30|534.99|532.59|534.9|532.5|535.08|532.68|534.9|532.5|0
1627900720000|2021-08-02 10:38:40|534.99|532.59|534.9|532.5|534.99|532.59|534.9|532.5|0
1627900730000|2021-08-02 10:38:50|534.72|532.32|534.9|532.5|534.9|532.5|534.72|532.32|0
1627900740000|2021-08-02 10:39:00|534.8|532.4|534.72|532.32|534.8|532.4|534.72|532.32|0
1627900750000|2021-08-02 10:39:10|534.8|532.4|534.72|532.32|534.8|532.4|534.72|532.32|0
1627900770000|2021-08-02 10:39:30|534.9|532.5|534.9|532.5|534.9|532.5|534.8|532.4|0
1627900780000|2021-08-02 10:39:40|535.08|532.68|534.99|532.59|535.08|532.68|534.9|532.5|0
1627900790000|2021-08-02 10:39:50|534.9|532.5|535.27|532.87|535.27|532.87|534.9|532.5|0
1627900810000|2021-08-02 10:40:10|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1627900820000|2021-08-02 10:40:20|535.35|532.95|535.45|533.05|535.45|533.05|535.35|532.95|0
1627900830000|2021-08-02 10:40:30|535.27|532.87|535.26|532.86|535.27|532.87|535.26|532.86|0
1627900840000|2021-08-02 10:40:40|535.45|533.05|535.26|532.86|535.45|533.05|535.26|532.86|0
1627900850000|2021-08-02 10:40:50|535.08|532.68|535.08|532.68|535.17|532.77|535.08|532.68|0
1627900860000|2021-08-02 10:41:00|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1627900870000|2021-08-02 10:41:10|534.8|532.4|534.9|532.5|534.9|532.5|534.8|532.4|0
1627900900000|2021-08-02 10:41:40|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1627900910000|2021-08-02 10:41:50|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1627900920000|2021-08-02 10:42:00|534.9|532.5|534.9|532.5|535.08|532.68|534.9|532.5|0
1627900930000|2021-08-02 10:42:10|535.08|532.68|535.08|532.68|535.08|532.68|534.9|532.5|0
1627900940000|2021-08-02 10:42:20|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1627900950000|2021-08-02 10:42:30|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1627900960000|2021-08-02 10:42:40|535.26|532.86|535.17|532.77|535.26|532.86|535.17|532.77|0
1627900970000|2021-08-02 10:42:50|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1627901030000|2021-08-02 10:43:50|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1627901040000|2021-08-02 10:44:00|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1627901060000|2021-08-02 10:44:20|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1627901070000|2021-08-02 10:44:30|535.26|532.86|535.08|532.68|535.26|532.86|535.08|532.68|0
1627901080000|2021-08-02 10:44:40|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1627901100000|2021-08-02 10:45:00|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1627901110000|2021-08-02 10:45:10|534.16|531.76|534.35|531.95|534.35|531.95|534.16|531.76|0
1627901120000|2021-08-02 10:45:20|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1627901130000|2021-08-02 10:45:30|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1627901140000|2021-08-02 10:45:40|534.9|532.5|535.08|532.68|535.08|532.68|534.9|532.5|0
1627901150000|2021-08-02 10:45:50|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1627901170000|2021-08-02 10:46:10|535.35|532.95|535.26|532.86|535.35|532.95|535.26|532.86|0
1627901180000|2021-08-02 10:46:20|535.08|532.68|535.26|532.86|535.26|532.86|535.08|532.68|0
1627901190000|2021-08-02 10:46:30|535.17|532.77|534.71|532.31|535.17|532.77|534.71|532.31|0
1627901200000|2021-08-02 10:46:40|534.8|532.4|534.71|532.31|534.8|532.4|534.71|532.31|0
1627901210000|2021-08-02 10:46:50|534|531.6|534.09|531.69|534.09|531.69|534|531.6|0
1627901220000|2021-08-02 10:47:00|534.19|531.79|534.37|531.97|534.37|531.97|534.19|531.79|0
1627901230000|2021-08-02 10:47:10|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1627901240000|2021-08-02 10:47:20|535.03|532.63|534.94|532.54|535.13|532.73|534.94|532.54|0
1627901250000|2021-08-02 10:47:30|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1627901260000|2021-08-02 10:47:40|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1627901270000|2021-08-02 10:47:50|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1627901290000|2021-08-02 10:48:10|534.76|532.36|534.57|532.17|534.76|532.36|534.57|532.17|0
1627901300000|2021-08-02 10:48:20|534.66|532.26|534.76|532.36|534.85|532.45|534.66|532.26|0
1627901310000|2021-08-02 10:48:30|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1627901340000|2021-08-02 10:49:00|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1627901350000|2021-08-02 10:49:10|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1627901360000|2021-08-02 10:49:20|534.85|532.45|534.76|532.36|534.94|532.54|534.76|532.36|0
1627901370000|2021-08-02 10:49:30|534.85|532.45|534.94|532.54|534.94|532.54|534.76|532.36|0
1627901380000|2021-08-02 10:49:40|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1627901420000|2021-08-02 10:50:20|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1627901430000|2021-08-02 10:50:30|534.85|532.45|534.76|532.36|534.94|532.54|534.76|532.36|0
1627901440000|2021-08-02 10:50:40|534.57|532.17|534.57|532.17|534.76|532.36|534.57|532.17|0
1627901450000|2021-08-02 10:50:50|534.21|531.81|534.39|531.99|534.57|532.17|534.21|531.81|0
1627901470000|2021-08-02 10:51:10|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1627901490000|2021-08-02 10:51:30|534.48|532.08|534.57|532.17|534.57|532.17|534.48|532.08|0
1627901500000|2021-08-02 10:51:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1627901510000|2021-08-02 10:51:50|534.57|532.17|534.39|531.99|534.57|532.17|534.39|531.99|0
1627901520000|2021-08-02 10:52:00|534.57|532.17|534.57|532.17|534.57|532.17|534.39|531.99|0
1627901530000|2021-08-02 10:52:10|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1627901540000|2021-08-02 10:52:20|534.57|532.17|534.57|532.17|534.57|532.17|534.39|531.99|0
1627901560000|2021-08-02 10:52:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1627901570000|2021-08-02 10:52:50|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1627901580000|2021-08-02 10:53:00|534.48|532.08|534.57|532.17|534.57|532.17|534.39|531.99|0
1627901590000|2021-08-02 10:53:10|534.48|532.08|534.57|532.17|534.57|532.17|534.39|531.99|0
1627901640000|2021-08-02 10:54:00|534.39|531.99|534.57|532.17|534.57|532.17|534.39|531.99|0
1627901660000|2021-08-02 10:54:20|534.76|532.36|534.76|532.36|534.76|532.36|534.76|532.36|0
1627901690000|2021-08-02 10:54:50|534.66|532.26|534.57|532.17|534.66|532.26|534.57|532.17|0
1627901710000|2021-08-02 10:55:10|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1627901730000|2021-08-02 10:55:30|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1627901740000|2021-08-02 10:55:40|534.39|531.99|534.39|531.99|534.48|532.08|534.39|531.99|0
1627901770000|2021-08-02 10:56:10|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1627901780000|2021-08-02 10:56:20|534.02|531.62|534.21|531.81|534.21|531.81|534.02|531.62|0
1627901790000|2021-08-02 10:56:30|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1627901820000|2021-08-02 10:57:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1627901830000|2021-08-02 10:57:10|533.66|531.26|533.47|531.07|533.66|531.26|533.47|531.07|0
1627901840000|2021-08-02 10:57:20|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1627901850000|2021-08-02 10:57:30|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1627901860000|2021-08-02 10:57:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1627901870000|2021-08-02 10:57:50|533.11|530.71|532.74|530.34|533.11|530.71|532.74|530.34|0
1627901880000|2021-08-02 10:58:00|532.37|529.97|532.74|530.34|532.74|530.34|532.37|529.97|0
1627901890000|2021-08-02 10:58:10|532.56|530.16|532.37|529.97|532.56|530.16|532.37|529.97|0
1627901900000|2021-08-02 10:58:20|532.01|529.61|531.64|529.24|532.01|529.61|531.64|529.24|0
1627901910000|2021-08-02 10:58:30|531.82|529.42|531.64|529.24|531.82|529.42|531.64|529.24|0
1627901920000|2021-08-02 10:58:40|531.82|529.42|531.28|528.88|531.82|529.42|531.28|528.88|0
1627901930000|2021-08-02 10:58:50|531.46|529.06|531.64|529.24|531.64|529.24|531.46|529.06|0
1627901940000|2021-08-02 10:59:00|531.82|529.42|532.01|529.61|532.19|529.79|531.82|529.42|0
1627901950000|2021-08-02 10:59:10|531.82|529.42|531.64|529.24|531.82|529.42|531.55|529.15|0
1627901970000|2021-08-02 10:59:30|531.73|529.33|531.82|529.42|531.82|529.42|531.73|529.33|0
1627901980000|2021-08-02 10:59:40|532.01|529.61|531.82|529.42|532.01|529.61|531.73|529.33|0
1627901990000|2021-08-02 10:59:50|528.9|526.5|529.63|527.23|529.63|527.23|528.9|526.5|0
1627902000000|2021-08-02 11:00:00|528.35|525.95|528.35|525.95|528.81|526.41|528.35|525.95|0
1627902010000|2021-08-02 11:00:10|527.81|525.41|527.16|524.76|528.17|525.77|527.16|524.76|0
1627902020000|2021-08-02 11:00:20|527.44|525.04|527.62|525.22|528.17|525.77|527.44|525.04|0
1627902030000|2021-08-02 11:00:30|528.17|525.77|528.72|526.32|528.72|526.32|527.99|525.59|0
1627902040000|2021-08-02 11:00:40|527.99|525.59|529.63|527.23|529.63|527.23|527.99|525.59|0
1627902050000|2021-08-02 11:00:50|529.45|527.05|529.63|527.23|529.63|527.23|529.45|527.05|0
1627902060000|2021-08-02 11:01:00|529.27|526.87|529.72|527.32|529.72|527.32|529.27|526.87|0
1627902070000|2021-08-02 11:01:10|529.63|527.23|529.63|527.23|529.9|527.5|529.63|527.23|0
1627902080000|2021-08-02 11:01:20|529.45|527.05|529.08|526.68|529.45|527.05|529.08|526.68|0
1627902090000|2021-08-02 11:01:30|529.45|527.05|529.45|527.05|529.45|527.05|529.45|527.05|0
1627902100000|2021-08-02 11:01:40|529.27|526.87|529.63|527.23|529.63|527.23|529.27|526.87|0
1627902110000|2021-08-02 11:01:50|529.54|527.14|529.27|526.87|529.54|527.14|529.27|526.87|0
1627902120000|2021-08-02 11:02:00|529.45|527.05|529.27|526.87|529.45|527.05|529.17|526.77|0
1627902130000|2021-08-02 11:02:10|529.45|527.05|529.27|526.87|529.45|527.05|529.27|526.87|0
1627902140000|2021-08-02 11:02:20|529.45|527.05|529.26|526.86|529.45|527.05|529.26|526.86|0
1627902150000|2021-08-02 11:02:30|529.45|527.05|529.45|527.05|529.45|527.05|529.45|527.05|0
1627902160000|2021-08-02 11:02:40|529.63|527.23|529.45|527.05|529.63|527.23|529.45|527.05|0
1627902170000|2021-08-02 11:02:50|529.17|526.77|528.9|526.5|529.17|526.77|528.9|526.5|0
1627902180000|2021-08-02 11:03:00|529.08|526.68|529.08|526.68|529.26|526.86|529.08|526.68|0
1627902190000|2021-08-02 11:03:10|529.26|526.86|528.9|526.5|529.26|526.86|528.9|526.5|0
1627902200000|2021-08-02 11:03:20|528.72|526.32|528.35|525.95|528.8|526.4|528.35|525.95|0
1627902210000|2021-08-02 11:03:30|528.17|525.77|528.26|525.86|528.35|525.95|528.17|525.77|0
1627902220000|2021-08-02 11:03:40|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627902230000|2021-08-02 11:03:50|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627902260000|2021-08-02 11:04:20|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627902270000|2021-08-02 11:04:30|528.26|525.86|528.35|525.95|528.35|525.95|528.26|525.86|0
1627902280000|2021-08-02 11:04:40|528.26|525.86|528.17|525.77|528.26|525.86|528.17|525.77|0
1627902290000|2021-08-02 11:04:50|527.99|525.59|528.17|525.77|528.35|525.95|527.99|525.59|0
1627902310000|2021-08-02 11:05:10|528.35|525.95|528.17|525.77|528.35|525.95|528.17|525.77|0
1627902320000|2021-08-02 11:05:20|528.35|525.95|527.99|525.59|528.35|525.95|527.99|525.59|0
1627902330000|2021-08-02 11:05:30|527.8|525.4|527.8|525.4|527.89|525.49|527.8|525.4|0
1627902340000|2021-08-02 11:05:40|527.89|525.49|527.99|525.59|527.99|525.59|527.8|525.4|0
1627902350000|2021-08-02 11:05:50|528.17|525.77|528.35|525.95|528.35|525.95|528.17|525.77|0
1627902360000|2021-08-02 11:06:00|528.17|525.77|528.53|526.13|528.53|526.13|528.17|525.77|0
1627902370000|2021-08-02 11:06:10|528.72|526.32|528.53|526.13|528.72|526.32|528.53|526.13|0
1627902380000|2021-08-02 11:06:20|528.9|526.5|528.9|526.5|529.08|526.68|528.9|526.5|0
1627902390000|2021-08-02 11:06:30|529.08|526.68|529.45|527.05|529.45|527.05|529.08|526.68|0
1627902400000|2021-08-02 11:06:40|529.26|526.86|529.45|527.05|529.45|527.05|529.26|526.86|0
1627902410000|2021-08-02 11:06:50|529.26|526.86|529.45|527.05|529.45|527.05|529.26|526.86|0
1627902420000|2021-08-02 11:07:00|529.17|526.77|529.08|526.68|529.17|526.77|529.08|526.68|0
1627902430000|2021-08-02 11:07:10|528.9|526.5|529.08|526.68|529.08|526.68|528.9|526.5|0
1627902440000|2021-08-02 11:07:20|529.26|526.86|529.45|527.05|529.45|527.05|529.17|526.77|0
1627902460000|2021-08-02 11:07:40|529.26|526.86|529.45|527.05|529.45|527.05|529.26|526.86|0
1627902470000|2021-08-02 11:07:50|529.26|526.86|529.26|526.86|529.26|526.86|529.26|526.86|0
1627902480000|2021-08-02 11:08:00|529.17|526.77|529.45|527.05|529.45|527.05|529.17|526.77|0
1627902490000|2021-08-02 11:08:10|529.26|526.86|529.26|526.86|529.26|526.86|529.26|526.86|0
1627902500000|2021-08-02 11:08:20|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627902510000|2021-08-02 11:08:30|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1627902520000|2021-08-02 11:08:40|529.26|526.86|529.17|526.77|529.26|526.86|529.17|526.77|0
1627902530000|2021-08-02 11:08:50|528.9|526.5|528.71|526.31|528.9|526.5|528.71|526.31|0
1627902540000|2021-08-02 11:09:00|528.62|526.22|528.71|526.31|528.71|526.31|528.53|526.13|0
1627902550000|2021-08-02 11:09:10|528.35|525.95|528.53|526.13|528.53|526.13|528.35|525.95|0
1627902570000|2021-08-02 11:09:30|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1627902580000|2021-08-02 11:09:40|528.44|526.04|528.35|525.95|528.53|526.13|528.35|525.95|0
1627902590000|2021-08-02 11:09:50|528.53|526.13|528.9|526.5|528.9|526.5|528.53|526.13|0
1627902600000|2021-08-02 11:10:00|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1627902610000|2021-08-02 11:10:10|529.08|526.68|528.9|526.5|529.08|526.68|528.9|526.5|0
1627902620000|2021-08-02 11:10:20|529.08|526.68|528.9|526.5|529.08|526.68|528.9|526.5|0
1627902630000|2021-08-02 11:10:30|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1627902640000|2021-08-02 11:10:40|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627902650000|2021-08-02 11:10:50|529.26|526.86|529.26|526.86|529.35|526.95|529.17|526.77|0
1627902660000|2021-08-02 11:11:00|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1627902670000|2021-08-02 11:11:10|529.26|526.86|529.81|527.41|529.81|527.41|529.26|526.86|0
1627902680000|2021-08-02 11:11:20|529.99|527.59|529.99|527.59|529.99|527.59|529.81|527.41|0
1627902690000|2021-08-02 11:11:30|530.17|527.77|529.99|527.59|530.17|527.77|529.99|527.59|0
1627902700000|2021-08-02 11:11:40|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627902710000|2021-08-02 11:11:50|529.99|527.59|530.17|527.77|530.17|527.77|529.99|527.59|0
1627902720000|2021-08-02 11:12:00|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627902730000|2021-08-02 11:12:10|530.17|527.77|529.81|527.41|530.17|527.77|529.81|527.41|0
1627902740000|2021-08-02 11:12:20|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627902750000|2021-08-02 11:12:30|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627902760000|2021-08-02 11:12:40|529.99|527.59|529.99|527.59|529.99|527.59|529.99|527.59|0
1627902770000|2021-08-02 11:12:50|530.08|527.68|529.99|527.59|530.17|527.77|529.99|527.59|0
1627902780000|2021-08-02 11:13:00|530.17|527.77|530.17|527.77|530.17|527.77|529.99|527.59|0
1627902810000|2021-08-02 11:13:30|530.54|528.14|530.44|528.04|530.54|528.14|530.44|528.04|0
1627902820000|2021-08-02 11:13:40|530.36|527.96|530.17|527.77|530.36|527.96|530.17|527.77|0
1627902840000|2021-08-02 11:14:00|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627902860000|2021-08-02 11:14:20|530.54|528.14|530.54|528.14|530.54|528.14|530.44|528.04|0
1627902870000|2021-08-02 11:14:30|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627902880000|2021-08-02 11:14:40|530.54|528.14|530.54|528.14|530.54|528.14|530.44|528.04|0
1627902890000|2021-08-02 11:14:50|530.44|528.04|530.72|528.32|530.72|528.32|530.44|528.04|0
1627902900000|2021-08-02 11:15:00|530.54|528.14|530.44|528.04|530.54|528.14|530.44|528.04|0
1627902910000|2021-08-02 11:15:10|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1627902920000|2021-08-02 11:15:20|530.26|527.86|530.26|527.86|530.26|527.86|530.26|527.86|0
1627902930000|2021-08-02 11:15:30|530.36|527.96|530.9|528.5|530.9|528.5|530.36|527.96|0
1627902940000|2021-08-02 11:15:40|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1627902960000|2021-08-02 11:16:00|530.9|528.5|530.72|528.32|530.9|528.5|530.72|528.32|0
1627902970000|2021-08-02 11:16:10|531.09|528.69|530.9|528.5|531.09|528.69|530.9|528.5|0
1627902980000|2021-08-02 11:16:20|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1627902990000|2021-08-02 11:16:30|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1627903000000|2021-08-02 11:16:40|531.27|528.87|531.27|528.87|531.27|528.87|531.27|528.87|0
1627903010000|2021-08-02 11:16:50|531.45|529.05|531.36|528.96|531.45|529.05|531.36|528.96|0
1627903020000|2021-08-02 11:17:00|531.63|529.23|531.63|529.23|531.82|529.42|531.63|529.23|0
1627903030000|2021-08-02 11:17:10|531.45|529.05|531.45|529.05|531.63|529.23|531.45|529.05|0
1627903040000|2021-08-02 11:17:20|531.54|529.14|531.63|529.23|531.63|529.23|531.54|529.14|0
1627903060000|2021-08-02 11:17:40|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1627903070000|2021-08-02 11:17:50|531.72|529.32|532|529.6|532|529.6|531.72|529.32|0
1627903080000|2021-08-02 11:18:00|532.18|529.78|532.18|529.78|532.18|529.78|532|529.6|0
1627903090000|2021-08-02 11:18:10|532.27|529.87|532.18|529.78|532.27|529.87|532.18|529.78|0
1627903100000|2021-08-02 11:18:20|532.37|529.97|532|529.6|532.37|529.97|532|529.6|0
1627903110000|2021-08-02 11:18:30|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627903130000|2021-08-02 11:18:50|532|529.6|532|529.6|532|529.6|532|529.6|0
1627903190000|2021-08-02 11:19:50|532.18|529.78|532|529.6|532.18|529.78|532|529.6|0
1627903200000|2021-08-02 11:20:00|532.18|529.78|532.18|529.78|532.27|529.87|532.18|529.78|0
1627903210000|2021-08-02 11:20:10|532.27|529.87|532.27|529.87|532.27|529.87|532.27|529.87|0
1627903220000|2021-08-02 11:20:20|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627903230000|2021-08-02 11:20:30|532|529.6|532.09|529.69|532.09|529.69|532|529.6|0
1627903240000|2021-08-02 11:20:40|532|529.6|532.36|529.96|532.36|529.96|532|529.6|0
1627903260000|2021-08-02 11:21:00|532.18|529.78|532|529.6|532.18|529.78|532|529.6|0
1627903270000|2021-08-02 11:21:10|532.09|529.69|532.09|529.69|532.09|529.69|532|529.6|0
1627903280000|2021-08-02 11:21:20|532|529.6|532.18|529.78|532.18|529.78|532|529.6|0
1627903290000|2021-08-02 11:21:30|532.27|529.87|532.18|529.78|532.27|529.87|532.18|529.78|0
1627903300000|2021-08-02 11:21:40|532|529.6|532.09|529.69|532.09|529.69|532|529.6|0
1627903310000|2021-08-02 11:21:50|532.18|529.78|532.09|529.69|532.18|529.78|532.09|529.69|0
1627903320000|2021-08-02 11:22:00|532|529.6|532|529.6|532.18|529.78|532|529.6|0
1627903330000|2021-08-02 11:22:10|532.09|529.69|532.09|529.69|532.18|529.78|532.09|529.69|0
1627903340000|2021-08-02 11:22:20|532.18|529.78|532.09|529.69|532.18|529.78|532|529.6|0
1627903350000|2021-08-02 11:22:30|532.18|529.78|532.18|529.78|532.36|529.96|532.18|529.78|0
1627903360000|2021-08-02 11:22:40|532|529.6|532|529.6|532|529.6|532|529.6|0
1627903380000|2021-08-02 11:23:00|532.09|529.69|532.18|529.78|532.18|529.78|532.09|529.69|0
1627903390000|2021-08-02 11:23:10|532.27|529.87|532.27|529.87|532.27|529.87|532.18|529.78|0
1627903400000|2021-08-02 11:23:20|532.18|529.78|532.36|529.96|532.36|529.96|532.18|529.78|0
1627903420000|2021-08-02 11:23:40|531.81|529.41|531.63|529.23|532|529.6|531.63|529.23|0
1627903430000|2021-08-02 11:23:50|531.45|529.05|531.63|529.23|531.63|529.23|531.45|529.05|0
1627903440000|2021-08-02 11:24:00|531.45|529.05|531.27|528.87|531.45|529.05|531.27|528.87|0
1627903460000|2021-08-02 11:24:20|531.45|529.05|531.27|528.87|531.45|529.05|531.27|528.87|0
1627903480000|2021-08-02 11:24:40|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1627903490000|2021-08-02 11:24:50|531.27|528.87|531.27|528.87|531.27|528.87|531.27|528.87|0
1627903500000|2021-08-02 11:25:00|531.17|528.77|531.27|528.87|531.27|528.87|531.08|528.68|0
1627903510000|2021-08-02 11:25:10|531.45|529.05|531.27|528.87|531.45|529.05|531.27|528.87|0
1627903520000|2021-08-02 11:25:20|531.17|528.77|531.27|528.87|531.27|528.87|531.17|528.77|0
1627903530000|2021-08-02 11:25:30|531.08|528.68|530.9|528.5|531.08|528.68|530.9|528.5|0
1627903540000|2021-08-02 11:25:40|530.72|528.32|530.8|528.4|530.9|528.5|530.72|528.32|0
1627903550000|2021-08-02 11:25:50|530.72|528.32|530.9|528.5|530.9|528.5|530.72|528.32|0
1627903560000|2021-08-02 11:26:00|531.08|528.68|531.08|528.68|531.08|528.68|530.9|528.5|0
1627903580000|2021-08-02 11:26:20|530.9|528.5|530.9|528.5|530.9|528.5|530.9|528.5|0
1627903600000|2021-08-02 11:26:40|530.72|528.32|530.72|528.32|530.9|528.5|530.72|528.32|0
1627903610000|2021-08-02 11:26:50|530.9|528.5|530.53|528.13|530.9|528.5|530.53|528.13|0
1627903640000|2021-08-02 11:27:20|530.72|528.32|530.9|528.5|530.9|528.5|530.72|528.32|0
1627903650000|2021-08-02 11:27:30|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1627903660000|2021-08-02 11:27:40|530.62|528.22|530.72|528.32|530.72|528.32|530.62|528.22|0
1627903670000|2021-08-02 11:27:50|530.53|528.13|530.53|528.13|530.53|528.13|530.53|528.13|0
1627903680000|2021-08-02 11:28:00|530.72|528.32|530.53|528.13|530.72|528.32|530.53|528.13|0
1627903690000|2021-08-02 11:28:10|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1627903710000|2021-08-02 11:28:30|530.62|528.22|530.53|528.13|530.72|528.32|530.53|528.13|0
1627903730000|2021-08-02 11:28:50|530.72|528.32|530.53|528.13|530.72|528.32|530.53|528.13|0
1627903740000|2021-08-02 11:29:00|530.72|528.32|530.72|528.32|530.9|528.5|530.72|528.32|0
1627903750000|2021-08-02 11:29:10|530.9|528.5|530.9|528.5|530.99|528.59|530.9|528.5|0
1627903760000|2021-08-02 11:29:20|530.72|528.32|530.17|527.77|530.72|528.32|530.17|527.77|0
1627903770000|2021-08-02 11:29:30|529.8|527.4|529.8|527.4|529.8|527.4|529.62|527.22|0
1627903780000|2021-08-02 11:29:40|530.35|527.95|530.72|528.32|530.72|528.32|530.35|527.95|0
1627903790000|2021-08-02 11:29:50|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627903810000|2021-08-02 11:30:10|530.35|527.95|530.17|527.77|530.35|527.95|530.17|527.77|0
1627903830000|2021-08-02 11:30:30|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1627903840000|2021-08-02 11:30:40|530.17|527.77|529.8|527.4|530.17|527.77|529.8|527.4|0
1627903850000|2021-08-02 11:30:50|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1627903860000|2021-08-02 11:31:00|530.07|527.67|530.17|527.77|530.17|527.77|530.07|527.67|0
1627903870000|2021-08-02 11:31:10|530.07|527.67|530.25|527.85|530.25|527.85|529.98|527.58|0
1627903880000|2021-08-02 11:31:20|530.53|528.13|530.35|527.95|530.53|528.13|530.35|527.95|0
1627903890000|2021-08-02 11:31:30|530.17|527.77|530.25|527.85|530.35|527.95|530.17|527.77|0
1627903900000|2021-08-02 11:31:40|530.35|527.95|530.17|527.77|530.35|527.95|530.17|527.77|0
1627903910000|2021-08-02 11:31:50|529.98|527.58|529.98|527.58|529.98|527.58|529.98|527.58|0
1627903920000|2021-08-02 11:32:00|530.17|527.77|530.17|527.77|530.17|527.77|530.17|527.77|0
1627903940000|2021-08-02 11:32:20|530.35|527.95|530.44|528.04|530.44|528.04|530.35|527.95|0
1627903950000|2021-08-02 11:32:30|530.53|528.13|530.53|528.13|530.53|528.13|530.53|528.13|0
1627903960000|2021-08-02 11:32:40|530.71|528.31|530.53|528.13|530.71|528.31|530.53|528.13|0
1627903970000|2021-08-02 11:32:50|530.35|527.95|530.53|528.13|530.53|528.13|530.35|527.95|0
1627903980000|2021-08-02 11:33:00|530.35|527.95|530.71|528.31|530.71|528.31|530.35|527.95|0
1627904000000|2021-08-02 11:33:20|530.53|528.13|530.62|528.22|530.62|528.22|530.53|528.13|0
1627904010000|2021-08-02 11:33:30|530.53|528.13|530.9|528.5|530.9|528.5|530.53|528.13|0
1627904020000|2021-08-02 11:33:40|531.08|528.68|531.08|528.68|531.08|528.68|531.08|528.68|0
1627904030000|2021-08-02 11:33:50|531.26|528.86|531.26|528.86|531.26|528.86|531.08|528.68|0
1627904040000|2021-08-02 11:34:00|531.44|529.04|531.44|529.04|531.44|529.04|531.35|528.95|0
1627904050000|2021-08-02 11:34:10|531.63|529.23|531.81|529.41|531.81|529.41|531.63|529.23|0
1627904060000|2021-08-02 11:34:20|531.72|529.32|531.81|529.41|531.81|529.41|531.72|529.32|0
1627904070000|2021-08-02 11:34:30|531.44|529.04|531.81|529.41|531.81|529.41|531.44|529.04|0
1627904080000|2021-08-02 11:34:40|531.63|529.23|531.63|529.23|531.81|529.41|531.44|529.04|0
1627904100000|2021-08-02 11:35:00|531.53|529.13|531.26|528.86|531.53|529.13|531.26|528.86|0
1627904110000|2021-08-02 11:35:10|531.08|528.68|531.44|529.04|531.44|529.04|531.08|528.68|0
1627904120000|2021-08-02 11:35:20|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1627904130000|2021-08-02 11:35:30|531.81|529.41|531.81|529.41|531.81|529.41|531.81|529.41|0
1627904150000|2021-08-02 11:35:50|531.71|529.31|531.63|529.23|531.71|529.31|531.63|529.23|0
1627904160000|2021-08-02 11:36:00|531.81|529.41|531.71|529.31|531.81|529.41|531.71|529.31|0
1627904170000|2021-08-02 11:36:10|531.81|529.41|531.99|529.59|531.99|529.59|531.81|529.41|0
1627904180000|2021-08-02 11:36:20|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627904190000|2021-08-02 11:36:30|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627904200000|2021-08-02 11:36:40|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627904210000|2021-08-02 11:36:50|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627904230000|2021-08-02 11:37:10|532.18|529.78|532.18|529.78|532.18|529.78|532.18|529.78|0
1627904240000|2021-08-02 11:37:20|532.26|529.86|532.18|529.78|532.26|529.86|532.18|529.78|0
1627904250000|2021-08-02 11:37:30|532.36|529.96|531.99|529.59|532.36|529.96|531.99|529.59|0
1627904270000|2021-08-02 11:37:50|532.18|529.78|531.99|529.59|532.18|529.78|531.99|529.59|0
1627904290000|2021-08-02 11:38:10|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1627904300000|2021-08-02 11:38:20|531.99|529.59|531.99|529.59|532.08|529.68|531.99|529.59|0
1627904320000|2021-08-02 11:38:40|532.17|529.77|532.17|529.77|532.17|529.77|532.08|529.68|0
1627904330000|2021-08-02 11:38:50|532.08|529.68|531.99|529.59|532.08|529.68|531.99|529.59|0
1627904340000|2021-08-02 11:39:00|532.17|529.77|532.36|529.96|532.36|529.96|532.17|529.77|0
1627904350000|2021-08-02 11:39:10|532.17|529.77|532.17|529.77|532.17|529.77|532.08|529.68|0
1627904370000|2021-08-02 11:39:30|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627904380000|2021-08-02 11:39:40|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904390000|2021-08-02 11:39:50|532.36|529.96|532.17|529.77|532.36|529.96|532.17|529.77|0
1627904420000|2021-08-02 11:40:20|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627904430000|2021-08-02 11:40:30|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627904460000|2021-08-02 11:41:00|532.17|529.77|532.36|529.96|532.36|529.96|532.17|529.77|0
1627904470000|2021-08-02 11:41:10|532.54|530.14|532.54|530.14|532.54|530.14|532.54|530.14|0
1627904480000|2021-08-02 11:41:20|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627904500000|2021-08-02 11:41:40|532.54|530.14|532.54|530.14|532.54|530.14|532.54|530.14|0
1627904530000|2021-08-02 11:42:10|532.36|529.96|532.17|529.77|532.36|529.96|532.17|529.77|0
1627904540000|2021-08-02 11:42:20|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627904560000|2021-08-02 11:42:40|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627904570000|2021-08-02 11:42:50|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1627904580000|2021-08-02 11:43:00|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627904590000|2021-08-02 11:43:10|532.36|529.96|532.17|529.77|532.36|529.96|532.17|529.77|0
1627904620000|2021-08-02 11:43:40|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627904630000|2021-08-02 11:43:50|531.81|529.41|531.81|529.41|531.81|529.41|531.81|529.41|0
1627904650000|2021-08-02 11:44:10|531.99|529.59|531.99|529.59|531.99|529.59|531.81|529.41|0
1627904660000|2021-08-02 11:44:20|532.17|529.77|532.17|529.77|532.26|529.86|532.17|529.77|0
1627904680000|2021-08-02 11:44:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627904690000|2021-08-02 11:44:50|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904710000|2021-08-02 11:45:10|532.26|529.86|532.36|529.96|532.36|529.96|532.26|529.86|0
1627904730000|2021-08-02 11:45:30|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904740000|2021-08-02 11:45:40|532.26|529.86|532.26|529.86|532.26|529.86|532.17|529.77|0
1627904750000|2021-08-02 11:45:50|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627904760000|2021-08-02 11:46:00|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627904770000|2021-08-02 11:46:10|532.17|529.77|532.35|529.95|532.35|529.95|532.17|529.77|0
1627904780000|2021-08-02 11:46:20|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904790000|2021-08-02 11:46:30|532.26|529.86|532.17|529.77|532.26|529.86|532.17|529.77|0
1627904800000|2021-08-02 11:46:40|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627904810000|2021-08-02 11:46:50|532.08|529.68|532.17|529.77|532.17|529.77|532.08|529.68|0
1627904820000|2021-08-02 11:47:00|531.99|529.59|532.17|529.77|532.17|529.77|531.99|529.59|0
1627904850000|2021-08-02 11:47:30|532.35|529.95|532.26|529.86|532.35|529.95|532.17|529.77|0
1627904860000|2021-08-02 11:47:40|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904880000|2021-08-02 11:48:00|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627904890000|2021-08-02 11:48:10|532.54|530.14|532.35|529.95|532.54|530.14|532.35|529.95|0
1627904900000|2021-08-02 11:48:20|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904910000|2021-08-02 11:48:30|532.26|529.86|532.17|529.77|532.26|529.86|532.17|529.77|0
1627904930000|2021-08-02 11:48:50|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1627904940000|2021-08-02 11:49:00|532.17|529.77|532.35|529.95|532.35|529.95|532.17|529.77|0
1627904950000|2021-08-02 11:49:10|532.17|529.77|532.26|529.86|532.26|529.86|532.17|529.77|0
1627904960000|2021-08-02 11:49:20|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627904970000|2021-08-02 11:49:30|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627904980000|2021-08-02 11:49:40|532.35|529.95|532.17|529.77|532.35|529.95|532.17|529.77|0
1627905000000|2021-08-02 11:50:00|532.35|529.95|532.54|530.14|532.54|530.14|532.35|529.95|0
1627905010000|2021-08-02 11:50:10|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905020000|2021-08-02 11:50:20|532.17|529.77|532.35|529.95|532.35|529.95|532.17|529.77|0
1627905030000|2021-08-02 11:50:30|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627905040000|2021-08-02 11:50:40|532.54|530.14|532.35|529.95|532.54|530.14|532.35|529.95|0
1627905050000|2021-08-02 11:50:50|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627905060000|2021-08-02 11:51:00|532.26|529.86|532.17|529.77|532.35|529.95|532.17|529.77|0
1627905070000|2021-08-02 11:51:10|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627905080000|2021-08-02 11:51:20|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627905090000|2021-08-02 11:51:30|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627905100000|2021-08-02 11:51:40|531.89|529.49|531.99|529.59|531.99|529.59|531.89|529.49|0
1627905110000|2021-08-02 11:51:50|531.89|529.49|531.99|529.59|531.99|529.59|531.89|529.49|0
1627905130000|2021-08-02 11:52:10|532.17|529.77|531.99|529.59|532.17|529.77|531.99|529.59|0
1627905200000|2021-08-02 11:53:20|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905220000|2021-08-02 11:53:40|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1627905230000|2021-08-02 11:53:50|532.35|529.95|532.17|529.77|532.35|529.95|532.17|529.77|0
1627905240000|2021-08-02 11:54:00|532.35|529.95|532.17|529.77|532.35|529.95|532.17|529.77|0
1627905260000|2021-08-02 11:54:20|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1627905270000|2021-08-02 11:54:30|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1627905290000|2021-08-02 11:54:50|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905330000|2021-08-02 11:55:30|532.53|530.13|532.35|529.95|532.53|530.13|532.35|529.95|0
1627905360000|2021-08-02 11:56:00|532.53|530.13|532.35|529.95|532.53|530.13|532.35|529.95|0
1627905400000|2021-08-02 11:56:40|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627905430000|2021-08-02 11:57:10|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905440000|2021-08-02 11:57:20|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1627905490000|2021-08-02 11:58:10|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905500000|2021-08-02 11:58:20|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627905510000|2021-08-02 11:58:30|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1627905590000|2021-08-02 11:59:50|532.35|529.95|532.72|530.32|532.72|530.32|532.35|529.95|0
1627905600000|2021-08-02 12:00:00|532.35|529.95|532.35|529.95|532.53|530.13|532.35|529.95|0
1627905610000|2021-08-02 12:00:10|532.17|529.77|532.35|529.95|532.35|529.95|532.17|529.77|0
1627905640000|2021-08-02 12:00:40|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1627905650000|2021-08-02 12:00:50|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905660000|2021-08-02 12:01:00|532.53|530.13|532.53|530.13|532.53|530.13|532.53|530.13|0
1627905670000|2021-08-02 12:01:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1627905680000|2021-08-02 12:01:20|532.53|530.13|532.53|530.13|532.53|530.13|532.44|530.04|0
1627905690000|2021-08-02 12:01:30|532.71|530.31|532.53|530.13|532.71|530.31|532.53|530.13|0
1627905710000|2021-08-02 12:01:50|532.35|529.95|532.53|530.13|532.53|530.13|532.35|529.95|0
1627905750000|2021-08-02 12:02:30|532.71|530.31|532.71|530.31|532.71|530.31|532.71|530.31|0
1627905760000|2021-08-02 12:02:40|532.9|530.5|532.9|530.5|532.9|530.5|532.71|530.31|0
1627905790000|2021-08-02 12:03:10|533.08|530.68|532.9|530.5|533.08|530.68|532.9|530.5|0
1627905800000|2021-08-02 12:03:20|533.08|530.68|533.08|530.68|533.08|530.68|533.08|530.68|0
1627905810000|2021-08-02 12:03:30|533.26|530.86|533.63|531.23|533.63|531.23|533.26|530.86|0
1627905820000|2021-08-02 12:03:40|533.45|531.05|533.63|531.23|533.63|531.23|533.45|531.05|0
1627905830000|2021-08-02 12:03:50|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1627905840000|2021-08-02 12:04:00|533.63|531.23|533.63|531.23|533.63|531.23|533.63|531.23|0
1627905850000|2021-08-02 12:04:10|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1627905860000|2021-08-02 12:04:20|532.35|529.95|532.53|530.13|532.53|530.13|532.35|529.95|0
1627905870000|2021-08-02 12:04:30|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1627905880000|2021-08-02 12:04:40|532.16|529.76|532.16|529.76|532.35|529.95|532.16|529.76|0
1627905890000|2021-08-02 12:04:50|531.98|529.58|531.98|529.58|532.16|529.76|531.98|529.58|0
1627905900000|2021-08-02 12:05:00|532.16|529.76|531.98|529.58|532.16|529.76|531.98|529.58|0
1627905910000|2021-08-02 12:05:10|531.8|529.4|531.62|529.22|531.8|529.4|531.62|529.22|0
1627905920000|2021-08-02 12:05:20|531.8|529.4|531.8|529.4|531.8|529.4|531.25|528.85|0
1627905930000|2021-08-02 12:05:30|531.7|529.3|531.8|529.4|531.8|529.4|531.62|529.22|0
1627905940000|2021-08-02 12:05:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627905950000|2021-08-02 12:05:50|531.8|529.4|531.98|529.58|531.98|529.58|531.8|529.4|0
1627905960000|2021-08-02 12:06:00|532.07|529.67|532.07|529.67|532.07|529.67|532.07|529.67|0
1627905970000|2021-08-02 12:06:10|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1627905990000|2021-08-02 12:06:30|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627906000000|2021-08-02 12:06:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906020000|2021-08-02 12:07:00|531.8|529.4|532.16|529.76|532.16|529.76|531.8|529.4|0
1627906040000|2021-08-02 12:07:20|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906060000|2021-08-02 12:07:40|531.8|529.4|531.61|529.21|531.8|529.4|531.61|529.21|0
1627906070000|2021-08-02 12:07:50|531.8|529.4|531.98|529.58|531.98|529.58|531.8|529.4|0
1627906100000|2021-08-02 12:08:20|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627906120000|2021-08-02 12:08:40|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1627906140000|2021-08-02 12:09:00|531.98|529.58|531.98|529.58|531.98|529.58|531.88|529.48|0
1627906150000|2021-08-02 12:09:10|532.16|529.76|531.8|529.4|532.16|529.76|531.8|529.4|0
1627906160000|2021-08-02 12:09:20|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627906170000|2021-08-02 12:09:30|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627906190000|2021-08-02 12:09:50|531.88|529.48|531.8|529.4|531.88|529.48|531.8|529.4|0
1627906200000|2021-08-02 12:10:00|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906210000|2021-08-02 12:10:10|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627906220000|2021-08-02 12:10:20|531.88|529.48|531.98|529.58|531.98|529.58|531.88|529.48|0
1627906230000|2021-08-02 12:10:30|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1627906300000|2021-08-02 12:11:40|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1627906350000|2021-08-02 12:12:30|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906400000|2021-08-02 12:13:20|531.8|529.4|531.98|529.58|531.98|529.58|531.8|529.4|0
1627906410000|2021-08-02 12:13:30|532.07|529.67|532.16|529.76|532.16|529.76|532.07|529.67|0
1627906440000|2021-08-02 12:14:00|532.34|529.94|532.16|529.76|532.34|529.94|532.16|529.76|0
1627906450000|2021-08-02 12:14:10|532.25|529.85|532.16|529.76|532.25|529.85|532.16|529.76|0
1627906460000|2021-08-02 12:14:20|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1627906500000|2021-08-02 12:15:00|532.53|530.13|532.34|529.94|532.53|530.13|532.34|529.94|0
1627906510000|2021-08-02 12:15:10|532.43|530.03|532.34|529.94|532.43|530.03|532.34|529.94|0
1627906520000|2021-08-02 12:15:20|532.43|530.03|532.16|529.76|532.43|530.03|532.16|529.76|0
1627906540000|2021-08-02 12:15:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906560000|2021-08-02 12:16:00|532.16|529.76|532.16|529.76|532.16|529.76|532.07|529.67|0
1627906570000|2021-08-02 12:16:10|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906590000|2021-08-02 12:16:30|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1627906600000|2021-08-02 12:16:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906610000|2021-08-02 12:16:50|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627906620000|2021-08-02 12:17:00|531.98|529.58|531.98|529.58|531.98|529.58|531.79|529.39|0
1627906640000|2021-08-02 12:17:20|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627906660000|2021-08-02 12:17:40|531.98|529.58|531.79|529.39|531.98|529.58|531.79|529.39|0
1627906670000|2021-08-02 12:17:50|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906680000|2021-08-02 12:18:00|531.79|529.39|531.98|529.58|531.98|529.58|531.79|529.39|0
1627906690000|2021-08-02 12:18:10|532.16|529.76|531.98|529.58|532.16|529.76|531.98|529.58|0
1627906700000|2021-08-02 12:18:20|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1627906710000|2021-08-02 12:18:30|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1627906730000|2021-08-02 12:18:50|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906760000|2021-08-02 12:19:20|532.16|529.76|532.16|529.76|532.16|529.76|532.16|529.76|0
1627906800000|2021-08-02 12:20:00|531.98|529.58|531.79|529.39|531.98|529.58|531.79|529.39|0
1627906810000|2021-08-02 12:20:10|531.98|529.58|531.79|529.39|531.98|529.58|531.79|529.39|0
1627906820000|2021-08-02 12:20:20|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906830000|2021-08-02 12:20:30|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627906840000|2021-08-02 12:20:40|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906850000|2021-08-02 12:20:50|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627906860000|2021-08-02 12:21:00|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627906870000|2021-08-02 12:21:10|531.79|529.39|531.79|529.39|531.79|529.39|531.79|529.39|0
1627906880000|2021-08-02 12:21:20|531.98|529.58|531.98|529.58|531.98|529.58|531.98|529.58|0
1627906900000|2021-08-02 12:21:40|531.79|529.39|531.79|529.39|531.79|529.39|531.61|529.21|0
1627906910000|2021-08-02 12:21:50|531.61|529.21|531.79|529.39|531.79|529.39|531.61|529.21|0
1627906930000|2021-08-02 12:22:10|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1627906940000|2021-08-02 12:22:20|531.43|529.03|531.43|529.03|531.43|529.03|531.43|529.03|0
1627906950000|2021-08-02 12:22:30|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1627906960000|2021-08-02 12:22:40|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627906970000|2021-08-02 12:22:50|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627906980000|2021-08-02 12:23:00|529.05|526.65|529.6|527.2|529.6|527.2|528.69|526.29|0
1627906990000|2021-08-02 12:23:10|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627907000000|2021-08-02 12:23:20|530.15|527.75|529.96|527.56|530.15|527.75|529.78|527.38|0
1627907010000|2021-08-02 12:23:30|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1627907020000|2021-08-02 12:23:40|529.96|527.56|529.78|527.38|529.96|527.56|529.78|527.38|0
1627907030000|2021-08-02 12:23:50|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627907040000|2021-08-02 12:24:00|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627907060000|2021-08-02 12:24:20|529.6|527.2|529.96|527.56|529.96|527.56|529.6|527.2|0
1627907070000|2021-08-02 12:24:30|529.87|527.47|529.78|527.38|529.87|527.47|529.78|527.38|0
1627907100000|2021-08-02 12:25:00|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1627907110000|2021-08-02 12:25:10|529.6|527.2|529.96|527.56|529.96|527.56|529.6|527.2|0
1627907120000|2021-08-02 12:25:20|529.78|527.38|529.6|527.2|529.78|527.38|529.6|527.2|0
1627907130000|2021-08-02 12:25:30|529.42|527.02|529.05|526.65|529.42|527.02|529.05|526.65|0
1627907140000|2021-08-02 12:25:40|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627907150000|2021-08-02 12:25:50|529.42|527.02|527.91|525.51|529.42|527.02|527.91|525.51|0
1627907160000|2021-08-02 12:26:00|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1627907170000|2021-08-02 12:26:10|527.91|525.51|528.1|525.7|528.1|525.7|527.91|525.51|0
1627907180000|2021-08-02 12:26:20|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627907190000|2021-08-02 12:26:30|529.42|527.02|529.61|527.21|529.61|527.21|529.42|527.02|0
1627907200000|2021-08-02 12:26:40|529.79|527.39|529.61|527.21|529.79|527.39|529.61|527.21|0
1627907210000|2021-08-02 12:26:50|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627907220000|2021-08-02 12:27:00|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1627907230000|2021-08-02 12:27:10|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907250000|2021-08-02 12:27:30|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1627907260000|2021-08-02 12:27:40|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907270000|2021-08-02 12:27:50|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907280000|2021-08-02 12:28:00|529.61|527.21|529.51|527.11|529.61|527.21|529.51|527.11|0
1627907290000|2021-08-02 12:28:10|529.61|527.21|529.79|527.39|529.79|527.39|529.61|527.21|0
1627907300000|2021-08-02 12:28:20|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1627907310000|2021-08-02 12:28:30|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1627907320000|2021-08-02 12:28:40|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907350000|2021-08-02 12:29:10|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1627907370000|2021-08-02 12:29:30|530.34|527.94|530.15|527.75|530.34|527.94|530.15|527.75|0
1627907380000|2021-08-02 12:29:40|530.34|527.94|530.34|527.94|530.34|527.94|530.34|527.94|0
1627907400000|2021-08-02 12:30:00|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1627907410000|2021-08-02 12:30:10|530.42|528.02|530.34|527.94|530.52|528.12|530.34|527.94|0
1627907430000|2021-08-02 12:30:30|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1627907440000|2021-08-02 12:30:40|530.42|528.02|530.15|527.75|530.42|528.02|530.15|527.75|0
1627907450000|2021-08-02 12:30:50|530.24|527.84|530.15|527.75|530.24|527.84|530.15|527.75|0
1627907460000|2021-08-02 12:31:00|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907470000|2021-08-02 12:31:10|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1627907480000|2021-08-02 12:31:20|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907500000|2021-08-02 12:31:40|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627907510000|2021-08-02 12:31:50|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907520000|2021-08-02 12:32:00|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627907540000|2021-08-02 12:32:20|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907550000|2021-08-02 12:32:30|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907560000|2021-08-02 12:32:40|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1627907570000|2021-08-02 12:32:50|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907580000|2021-08-02 12:33:00|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1627907600000|2021-08-02 12:33:20|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1627907610000|2021-08-02 12:33:30|530.06|527.66|529.97|527.57|530.06|527.66|529.97|527.57|0
1627907620000|2021-08-02 12:33:40|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1627907630000|2021-08-02 12:33:50|530.24|527.84|530.33|527.93|530.33|527.93|530.24|527.84|0
1627907640000|2021-08-02 12:34:00|530.52|528.12|530.7|528.3|530.7|528.3|530.52|528.12|0
1627907650000|2021-08-02 12:34:10|530.52|528.12|530.6|528.2|530.6|528.2|530.52|528.12|0
1627907660000|2021-08-02 12:34:20|530.7|528.3|530.88|528.48|530.88|528.48|530.7|528.3|0
1627907670000|2021-08-02 12:34:30|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1627907680000|2021-08-02 12:34:40|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1627907690000|2021-08-02 12:34:50|530.33|527.93|530.33|527.93|530.33|527.93|530.15|527.75|0
1627907710000|2021-08-02 12:35:10|530.52|528.12|529.97|527.57|530.52|528.12|529.97|527.57|0
1627907730000|2021-08-02 12:35:30|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1627907740000|2021-08-02 12:35:40|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627907750000|2021-08-02 12:35:50|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1627907760000|2021-08-02 12:36:00|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627907790000|2021-08-02 12:36:30|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627907800000|2021-08-02 12:36:40|529.24|526.84|529.42|527.02|529.42|527.02|529.24|526.84|0
1627907810000|2021-08-02 12:36:50|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1627907820000|2021-08-02 12:37:00|529.51|527.11|529.6|527.2|529.6|527.2|529.51|527.11|0
1627907840000|2021-08-02 12:37:20|529.69|527.29|529.78|527.38|529.78|527.38|529.69|527.29|0
1627907890000|2021-08-02 12:38:10|529.69|527.29|529.78|527.38|529.78|527.38|529.69|527.29|0
1627907900000|2021-08-02 12:38:20|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627907920000|2021-08-02 12:38:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627907950000|2021-08-02 12:39:10|529.51|527.11|529.78|527.38|529.78|527.38|529.51|527.11|0
1627907960000|2021-08-02 12:39:20|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627908000000|2021-08-02 12:40:00|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627908010000|2021-08-02 12:40:10|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627908030000|2021-08-02 12:40:30|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908040000|2021-08-02 12:40:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627908050000|2021-08-02 12:40:50|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908060000|2021-08-02 12:41:00|529.42|527.02|529.42|527.02|529.42|527.02|529.24|526.84|0
1627908080000|2021-08-02 12:41:20|529.6|527.2|529.42|527.02|529.6|527.2|529.42|527.02|0
1627908090000|2021-08-02 12:41:30|529.6|527.2|529.6|527.2|529.6|527.2|529.42|527.02|0
1627908100000|2021-08-02 12:41:40|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1627908120000|2021-08-02 12:42:00|529.42|527.02|529.6|527.2|529.6|527.2|529.42|527.02|0
1627908140000|2021-08-02 12:42:20|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1627908150000|2021-08-02 12:42:30|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627908190000|2021-08-02 12:43:10|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1627908200000|2021-08-02 12:43:20|530.15|527.75|529.97|527.57|530.15|527.75|529.97|527.57|0
1627908210000|2021-08-02 12:43:30|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1627908220000|2021-08-02 12:43:40|530.33|527.93|530.15|527.75|530.33|527.93|530.15|527.75|0
1627908230000|2021-08-02 12:43:50|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627908240000|2021-08-02 12:44:00|530.24|527.84|530.33|527.93|530.33|527.93|530.15|527.75|0
1627908260000|2021-08-02 12:44:20|530.15|527.75|530.33|527.93|530.33|527.93|530.15|527.75|0
1627908280000|2021-08-02 12:44:40|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627908290000|2021-08-02 12:44:50|530.33|527.93|530.15|527.75|530.33|527.93|530.15|527.75|0
1627908300000|2021-08-02 12:45:00|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627908310000|2021-08-02 12:45:10|530.15|527.75|530.51|528.11|530.51|528.11|530.15|527.75|0
1627908320000|2021-08-02 12:45:20|530.33|527.93|530.33|527.93|530.33|527.93|530.33|527.93|0
1627908330000|2021-08-02 12:45:30|530.51|528.11|530.33|527.93|530.51|528.11|530.33|527.93|0
1627908340000|2021-08-02 12:45:40|530.51|528.11|530.33|527.93|530.51|528.11|530.33|527.93|0
1627908350000|2021-08-02 12:45:50|530.51|528.11|530.51|528.11|530.51|528.11|530.51|528.11|0
1627908360000|2021-08-02 12:46:00|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627908370000|2021-08-02 12:46:10|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1627908390000|2021-08-02 12:46:30|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908400000|2021-08-02 12:46:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627908410000|2021-08-02 12:46:50|529.32|526.92|529.32|526.92|529.32|526.92|529.32|526.92|0
1627908420000|2021-08-02 12:47:00|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627908440000|2021-08-02 12:47:20|529.05|526.65|529.23|526.83|529.23|526.83|529.05|526.65|0
1627908460000|2021-08-02 12:47:40|529.05|526.65|529.05|526.65|529.23|526.83|529.05|526.65|0
1627908470000|2021-08-02 12:47:50|529.23|526.83|529.05|526.65|529.23|526.83|529.05|526.65|0
1627908480000|2021-08-02 12:48:00|529.23|526.83|529.23|526.83|529.23|526.83|529.05|526.65|0
1627908490000|2021-08-02 12:48:10|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1627908500000|2021-08-02 12:48:20|529.23|526.83|529.23|526.83|529.42|527.02|529.23|526.83|0
1627908530000|2021-08-02 12:48:50|529.42|527.02|529.23|526.83|529.42|527.02|529.23|526.83|0
1627908540000|2021-08-02 12:49:00|529.05|526.65|529.23|526.83|529.23|526.83|529.05|526.65|0
1627908550000|2021-08-02 12:49:10|529.14|526.74|529.23|526.83|529.23|526.83|529.05|526.65|0
1627908560000|2021-08-02 12:49:20|529.05|526.65|529.23|526.83|529.23|526.83|529.05|526.65|0
1627908590000|2021-08-02 12:49:50|529.32|526.92|529.23|526.83|529.32|526.92|529.23|526.83|0
1627908610000|2021-08-02 12:50:10|529.32|526.92|529.23|526.83|529.32|526.92|529.23|526.83|0
1627908620000|2021-08-02 12:50:20|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908640000|2021-08-02 12:50:40|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627908670000|2021-08-02 12:51:10|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627908680000|2021-08-02 12:51:20|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627908740000|2021-08-02 12:52:20|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627908750000|2021-08-02 12:52:30|529.87|527.47|529.78|527.38|529.87|527.47|529.78|527.38|0
1627908760000|2021-08-02 12:52:40|529.6|527.2|529.78|527.38|529.78|527.38|529.6|527.2|0
1627908780000|2021-08-02 12:53:00|529.68|527.28|529.6|527.2|529.68|527.28|529.6|527.2|0
1627908790000|2021-08-02 12:53:10|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1627908810000|2021-08-02 12:53:30|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908860000|2021-08-02 12:54:20|529.78|527.38|529.68|527.28|529.78|527.38|529.68|527.28|0
1627908870000|2021-08-02 12:54:30|529.6|527.2|529.41|527.01|529.6|527.2|529.41|527.01|0
1627908880000|2021-08-02 12:54:40|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1627908890000|2021-08-02 12:54:50|529.5|527.1|529.5|527.1|529.5|527.1|529.5|527.1|0
1627908900000|2021-08-02 12:55:00|529.41|527.01|529.41|527.01|529.41|527.01|529.23|526.83|0
1627908910000|2021-08-02 12:55:10|529.23|526.83|529.41|527.01|529.41|527.01|529.23|526.83|0
1627908920000|2021-08-02 12:55:20|529.23|526.83|529.6|527.2|529.6|527.2|529.23|526.83|0
1627908930000|2021-08-02 12:55:30|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1627908960000|2021-08-02 12:56:00|529.78|527.38|529.78|527.38|529.78|527.38|529.78|527.38|0
1627908970000|2021-08-02 12:56:10|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627908990000|2021-08-02 12:56:30|530.14|527.74|530.05|527.65|530.14|527.74|530.05|527.65|0
1627909000000|2021-08-02 12:56:40|530.14|527.74|530.14|527.74|530.14|527.74|529.96|527.56|0
1627909020000|2021-08-02 12:57:00|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627909040000|2021-08-02 12:57:20|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1627909050000|2021-08-02 12:57:30|530.05|527.65|529.78|527.38|530.05|527.65|529.78|527.38|0
1627909060000|2021-08-02 12:57:40|529.96|527.56|530.14|527.74|530.14|527.74|529.96|527.56|0
1627909070000|2021-08-02 12:57:50|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627909080000|2021-08-02 12:58:00|530.14|527.74|530.14|527.74|530.14|527.74|529.96|527.56|0
1627909090000|2021-08-02 12:58:10|529.96|527.56|529.96|527.56|530.14|527.74|529.96|527.56|0
1627909100000|2021-08-02 12:58:20|530.14|527.74|530.14|527.74|530.14|527.74|529.96|527.56|0
1627909110000|2021-08-02 12:58:30|529.96|527.56|530.14|527.74|530.14|527.74|529.96|527.56|0
1627909120000|2021-08-02 12:58:40|529.96|527.56|530.05|527.65|530.05|527.65|529.96|527.56|0
1627909130000|2021-08-02 12:58:50|529.96|527.56|530.23|527.83|530.23|527.83|529.96|527.56|0
1627909140000|2021-08-02 12:59:00|530.32|527.92|530.32|527.92|530.32|527.92|530.32|527.92|0
1627909150000|2021-08-02 12:59:10|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1627909160000|2021-08-02 12:59:20|530.14|527.74|530.32|527.92|530.32|527.92|530.14|527.74|0
1627909190000|2021-08-02 12:59:50|530.41|528.01|530.51|528.11|530.51|528.11|530.32|527.92|0
1627909210000|2021-08-02 13:00:10|530.69|528.29|530.87|528.47|530.87|528.47|530.69|528.29|0
1627909220000|2021-08-02 13:00:20|530.69|528.29|530.87|528.47|530.87|528.47|530.69|528.29|0
1627909230000|2021-08-02 13:00:30|531.05|528.65|531.24|528.84|531.24|528.84|531.05|528.65|0
1627909250000|2021-08-02 13:00:50|531.14|528.74|531.05|528.65|531.24|528.84|531.05|528.65|0
1627909260000|2021-08-02 13:01:00|530.87|528.47|530.87|528.47|530.87|528.47|530.87|528.47|0
1627909270000|2021-08-02 13:01:10|531.05|528.65|531.24|528.84|531.24|528.84|531.05|528.65|0
1627909290000|2021-08-02 13:01:30|531.05|528.65|531.05|528.65|531.24|528.84|531.05|528.65|0
1627909300000|2021-08-02 13:01:40|530.96|528.56|531.05|528.65|531.05|528.65|530.96|528.56|0
1627909310000|2021-08-02 13:01:50|531.24|528.84|531.05|528.65|531.24|528.84|531.05|528.65|0
1627909320000|2021-08-02 13:02:00|531.14|528.74|531.24|528.84|531.24|528.84|531.14|528.74|0
1627909340000|2021-08-02 13:02:20|531.05|528.65|531.14|528.74|531.24|528.84|531.05|528.65|0
1627909350000|2021-08-02 13:02:30|531.05|528.65|531.14|528.74|531.24|528.84|531.05|528.65|0
1627909360000|2021-08-02 13:02:40|531.24|528.84|531.05|528.65|531.24|528.84|531.05|528.65|0
1627909370000|2021-08-02 13:02:50|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627909380000|2021-08-02 13:03:00|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627909390000|2021-08-02 13:03:10|531.24|528.84|531.14|528.74|531.24|528.84|531.05|528.65|0
1627909400000|2021-08-02 13:03:20|531.24|528.84|531.05|528.65|531.24|528.84|531.05|528.65|0
1627909410000|2021-08-02 13:03:30|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627909430000|2021-08-02 13:03:50|531.42|529.02|531.42|529.02|531.42|529.02|531.42|529.02|0
1627909460000|2021-08-02 13:04:20|531.51|529.11|531.78|529.38|531.78|529.38|531.51|529.11|0
1627909480000|2021-08-02 13:04:40|531.97|529.57|531.97|529.57|531.97|529.57|531.97|529.57|0
1627909490000|2021-08-02 13:04:50|531.78|529.38|531.78|529.38|531.78|529.38|531.78|529.38|0
1627909500000|2021-08-02 13:05:00|531.6|529.2|531.6|529.2|531.6|529.2|531.6|529.2|0
1627909510000|2021-08-02 13:05:10|531.78|529.38|531.6|529.2|531.78|529.38|531.6|529.2|0
1627909520000|2021-08-02 13:05:20|531.42|529.02|531.42|529.02|531.51|529.11|531.42|529.02|0
1627909540000|2021-08-02 13:05:40|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627909550000|2021-08-02 13:05:50|531.42|529.02|531.42|529.02|531.42|529.02|531.42|529.02|0
1627909560000|2021-08-02 13:06:00|531.32|528.92|531.42|529.02|531.42|529.02|531.24|528.84|0
1627909570000|2021-08-02 13:06:10|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1627909600000|2021-08-02 13:06:40|531.42|529.02|529.04|526.64|531.42|529.02|529.04|526.64|0
1627909610000|2021-08-02 13:06:50|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1627909620000|2021-08-02 13:07:00|529.04|526.64|529.41|527.01|529.41|527.01|529.04|526.64|0
1627909630000|2021-08-02 13:07:10|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627909640000|2021-08-02 13:07:20|529.41|527.01|529.04|526.64|529.41|527.01|529.04|526.64|0
1627909650000|2021-08-02 13:07:30|529.23|526.83|529.23|526.83|529.41|527.01|529.23|526.83|0
1627909660000|2021-08-02 13:07:40|529.31|526.91|529.23|526.83|529.31|526.91|529.23|526.83|0
1627909670000|2021-08-02 13:07:50|529.04|526.64|529.04|526.64|529.04|526.64|528.86|526.46|0
1627909690000|2021-08-02 13:08:10|529.23|526.83|529.23|526.83|529.23|526.83|529.23|526.83|0
1627909700000|2021-08-02 13:08:20|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627909740000|2021-08-02 13:09:00|529.5|527.1|529.5|527.1|529.5|527.1|529.41|527.01|0
1627909750000|2021-08-02 13:09:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1627909780000|2021-08-02 13:09:40|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1627909790000|2021-08-02 13:09:50|529.22|526.82|529.13|526.73|529.22|526.82|529.13|526.73|0
1627909800000|2021-08-02 13:10:00|529.22|526.82|529.41|527.01|529.41|527.01|529.22|526.82|0
1627909810000|2021-08-02 13:10:10|529.59|527.19|529.77|527.37|529.77|527.37|529.59|527.19|0
1627909820000|2021-08-02 13:10:20|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1627909850000|2021-08-02 13:10:50|529.41|527.01|529.49|527.09|529.49|527.09|529.41|527.01|0
1627909860000|2021-08-02 13:11:00|529.59|527.19|529.59|527.19|529.68|527.28|529.59|527.19|0
1627909870000|2021-08-02 13:11:10|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1627909880000|2021-08-02 13:11:20|529.95|527.55|530.14|527.74|530.14|527.74|529.95|527.55|0
1627909890000|2021-08-02 13:11:30|530.32|527.92|530.32|527.92|530.32|527.92|530.32|527.92|0
1627909900000|2021-08-02 13:11:40|530.5|528.1|530.5|528.1|530.5|528.1|530.32|527.92|0
1627909910000|2021-08-02 13:11:50|530.32|527.92|530.32|527.92|530.5|528.1|530.32|527.92|0
1627909990000|2021-08-02 13:13:10|530.14|527.74|529.95|527.55|530.14|527.74|529.77|527.37|0
1627910000000|2021-08-02 13:13:20|530.04|527.64|530.14|527.74|530.14|527.74|529.95|527.55|0
1627910030000|2021-08-02 13:13:50|529.95|527.55|530.04|527.64|530.04|527.64|529.95|527.55|0
1627910040000|2021-08-02 13:14:00|529.77|527.37|530.14|527.74|530.14|527.74|529.77|527.37|0
1627910060000|2021-08-02 13:14:20|529.95|527.55|529.95|527.55|529.95|527.55|529.95|527.55|0
1627910070000|2021-08-02 13:14:30|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1627910090000|2021-08-02 13:14:50|530.32|527.92|530.32|527.92|530.32|527.92|530.32|527.92|0
1627910150000|2021-08-02 13:15:50|529.95|527.55|530.14|527.74|530.14|527.74|529.95|527.55|0
1627910160000|2021-08-02 13:16:00|529.95|527.55|529.95|527.55|529.95|527.55|529.95|527.55|0
1627910170000|2021-08-02 13:16:10|530.14|527.74|530.14|527.74|530.14|527.74|530.14|527.74|0
1627910180000|2021-08-02 13:16:20|530.04|527.64|529.95|527.55|530.04|527.64|529.95|527.55|0
1627910190000|2021-08-02 13:16:30|529.77|527.37|529.95|527.55|529.95|527.55|529.77|527.37|0
1627910210000|2021-08-02 13:16:50|529.86|527.46|529.95|527.55|529.95|527.55|529.86|527.46|0
1627910250000|2021-08-02 13:17:30|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1627910260000|2021-08-02 13:17:40|530.22|527.82|530.32|527.92|530.32|527.92|530.22|527.82|0
1627910270000|2021-08-02 13:17:50|530.13|527.73|530.32|527.92|530.32|527.92|530.13|527.73|0
1627910300000|2021-08-02 13:18:20|530.13|527.73|530.32|527.92|530.32|527.92|530.13|527.73|0
1627910310000|2021-08-02 13:18:30|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1627910330000|2021-08-02 13:18:50|530.32|527.92|530.13|527.73|530.32|527.92|530.13|527.73|0
1627910340000|2021-08-02 13:19:00|530.32|527.92|530.32|527.92|530.32|527.92|530.32|527.92|0
1627910370000|2021-08-02 13:19:30|530.5|528.1|530.5|528.1|530.5|528.1|530.5|528.1|0
1627910420000|2021-08-02 13:20:20|530.68|528.28|530.86|528.46|530.86|528.46|530.68|528.28|0
1627910450000|2021-08-02 13:20:50|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1627910460000|2021-08-02 13:21:00|530.86|528.46|531.05|528.65|531.05|528.65|530.86|528.46|0
1627910470000|2021-08-02 13:21:10|530.86|528.46|530.86|528.46|530.86|528.46|530.86|528.46|0
1627910480000|2021-08-02 13:21:20|530.95|528.55|530.86|528.46|530.95|528.55|530.86|528.46|0
1627910490000|2021-08-02 13:21:30|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627910500000|2021-08-02 13:21:40|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627910510000|2021-08-02 13:21:50|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627910520000|2021-08-02 13:22:00|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627910530000|2021-08-02 13:22:10|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627910570000|2021-08-02 13:22:50|531.13|528.73|531.05|528.65|531.13|528.73|531.05|528.65|0
1627910620000|2021-08-02 13:23:40|530.86|528.46|530.86|528.46|530.86|528.46|530.86|528.46|0
1627910640000|2021-08-02 13:24:00|530.95|528.55|531.05|528.65|531.05|528.65|530.95|528.55|0
1627910660000|2021-08-02 13:24:20|531.23|528.83|531.05|528.65|531.23|528.83|531.05|528.65|0
1627910670000|2021-08-02 13:24:30|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627910700000|2021-08-02 13:25:00|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627910710000|2021-08-02 13:25:10|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627910720000|2021-08-02 13:25:20|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1627910750000|2021-08-02 13:25:50|531.04|528.64|530.86|528.46|531.04|528.64|530.86|528.46|0
1627910760000|2021-08-02 13:26:00|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627910770000|2021-08-02 13:26:10|531.13|528.73|531.23|528.83|531.23|528.83|531.13|528.73|0
1627910780000|2021-08-02 13:26:20|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1627910790000|2021-08-02 13:26:30|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627910800000|2021-08-02 13:26:40|530.86|528.46|530.86|528.46|530.86|528.46|530.86|528.46|0
1627910810000|2021-08-02 13:26:50|531.04|528.64|531.23|528.83|531.23|528.83|531.04|528.64|0
1627910830000|2021-08-02 13:27:10|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627910840000|2021-08-02 13:27:20|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1627910850000|2021-08-02 13:27:30|531.04|528.64|530.31|527.91|531.04|528.64|530.31|527.91|0
1627910860000|2021-08-02 13:27:40|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1627910880000|2021-08-02 13:28:00|530.31|527.91|530.68|528.28|530.68|528.28|530.31|527.91|0
1627910890000|2021-08-02 13:28:10|530.5|528.1|530.31|527.91|530.5|528.1|530.31|527.91|0
1627910900000|2021-08-02 13:28:20|530.5|528.1|530.68|528.28|530.68|528.28|530.5|528.1|0
1627910910000|2021-08-02 13:28:30|530.58|528.18|530.5|528.1|530.58|528.18|530.5|528.1|0
1627910920000|2021-08-02 13:28:40|530.58|528.18|530.68|528.28|530.68|528.28|530.58|528.18|0
1627910930000|2021-08-02 13:28:50|530.5|528.1|530.5|528.1|530.68|528.28|530.5|528.1|0
1627910940000|2021-08-02 13:29:00|530.68|528.28|530.68|528.28|530.68|528.28|530.68|528.28|0
1627910950000|2021-08-02 13:29:10|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1627910960000|2021-08-02 13:29:20|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627910970000|2021-08-02 13:29:30|531.23|528.83|531.59|529.19|531.59|529.19|531.23|528.83|0
1627910990000|2021-08-02 13:29:50|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1627911000000|2021-08-02 13:30:00|531.59|529.19|531.59|529.19|531.59|529.19|531.59|529.19|0
1627911010000|2021-08-02 13:30:10|531.96|529.56|531.96|529.56|531.96|529.56|531.59|529.19|0
1627911020000|2021-08-02 13:30:20|531.77|529.37|531.77|529.37|531.77|529.37|531.23|528.83|0
1627911030000|2021-08-02 13:30:30|531.96|529.56|532.14|529.74|532.14|529.74|531.96|529.56|0
1627911040000|2021-08-02 13:30:40|532.32|529.92|532.14|529.74|532.32|529.92|532.14|529.74|0
1627911050000|2021-08-02 13:30:50|530.49|528.09|530.68|528.28|530.68|528.28|530.31|527.91|0
1627911060000|2021-08-02 13:31:00|530.31|527.91|530.86|528.46|530.86|528.46|530.31|527.91|0
1627911070000|2021-08-02 13:31:10|531.04|528.64|531.23|528.83|531.23|528.83|531.04|528.64|0
1627911080000|2021-08-02 13:31:20|531.04|528.64|531.41|529.01|531.41|529.01|531.04|528.64|0
1627911090000|2021-08-02 13:31:30|531.59|529.19|532.51|530.11|532.51|530.11|531.59|529.19|0
1627911100000|2021-08-02 13:31:40|532.69|530.29|532.87|530.47|532.87|530.47|532.69|530.29|0
1627911110000|2021-08-02 13:31:50|532.51|530.11|532.14|529.74|532.51|530.11|531.96|529.56|0
1627911120000|2021-08-02 13:32:00|531.96|529.56|533.6|531.2|533.6|531.2|531.96|529.56|0
1627911130000|2021-08-02 13:32:10|533.79|531.39|533.79|531.39|533.97|531.57|533.79|531.39|0
1627911140000|2021-08-02 13:32:20|533.97|531.57|534.34|531.94|534.34|531.94|533.97|531.57|0
1627911150000|2021-08-02 13:32:30|534.52|532.12|535.07|532.67|535.07|532.67|534.52|532.12|0
1627911160000|2021-08-02 13:32:40|534.89|532.49|535.44|533.04|535.44|533.04|534.89|532.49|0
1627911170000|2021-08-02 13:32:50|533.79|531.39|533.42|531.02|533.79|531.39|533.42|531.02|0
1627911180000|2021-08-02 13:33:00|533.79|531.39|533.42|531.02|533.79|531.39|533.42|531.02|0
1627911190000|2021-08-02 13:33:10|533.79|531.39|532.32|529.92|533.79|531.39|532.32|529.92|0
1627911200000|2021-08-02 13:33:20|532.69|530.29|533.42|531.02|533.6|531.2|532.69|530.29|0
1627911210000|2021-08-02 13:33:30|533.24|530.84|533.51|531.11|533.51|531.11|533.24|530.84|0
1627911220000|2021-08-02 13:33:40|533.79|531.39|533.05|530.65|533.79|531.39|533.05|530.65|0
1627911230000|2021-08-02 13:33:50|533.24|530.84|533.24|530.84|533.24|530.84|533.05|530.65|0
1627911240000|2021-08-02 13:34:00|533.79|531.39|533.79|531.39|533.79|531.39|533.79|531.39|0
1627911250000|2021-08-02 13:34:10|533.97|531.57|534.15|531.75|534.15|531.75|533.97|531.57|0
1627911260000|2021-08-02 13:34:20|534.34|531.94|534.34|531.94|534.52|532.12|534.34|531.94|0
1627911270000|2021-08-02 13:34:30|534.52|532.12|534.7|532.3|534.7|532.3|534.15|531.75|0
1627911280000|2021-08-02 13:34:40|534.52|532.12|534.34|531.94|534.52|532.12|534.34|531.94|0
1627911290000|2021-08-02 13:34:50|534.15|531.75|533.79|531.39|534.15|531.75|533.79|531.39|0
1627911300000|2021-08-02 13:35:00|534.52|532.12|534.7|532.3|534.7|532.3|534.52|532.12|0
1627911310000|2021-08-02 13:35:10|534.52|532.12|534.7|532.3|534.7|532.3|534.52|532.12|0
1627911320000|2021-08-02 13:35:20|534.89|532.49|532.32|529.92|534.89|532.49|532.32|529.92|0
1627911330000|2021-08-02 13:35:30|532.14|529.74|532.69|530.29|532.69|530.29|532.14|529.74|0
1627911340000|2021-08-02 13:35:40|532.5|530.1|533.05|530.65|533.05|530.65|532.5|530.1|0
1627911350000|2021-08-02 13:35:50|532.87|530.47|532.5|530.1|532.87|530.47|532.5|530.1|0
1627911360000|2021-08-02 13:36:00|532.69|530.29|532.14|529.74|532.69|530.29|532.14|529.74|0
1627911370000|2021-08-02 13:36:10|531.96|529.56|529.94|527.54|531.96|529.56|529.94|527.54|0
1627911380000|2021-08-02 13:36:20|530.13|527.73|530.68|528.28|530.68|528.28|530.13|527.73|0
1627911390000|2021-08-02 13:36:30|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1627911400000|2021-08-02 13:36:40|530.31|527.91|531.22|528.82|531.22|528.82|530.31|527.91|0
1627911410000|2021-08-02 13:36:50|531.04|528.64|531.04|528.64|531.04|528.64|530.86|528.46|0
1627911420000|2021-08-02 13:37:00|531.41|529.01|531.77|529.37|531.77|529.37|531.22|528.82|0
1627911430000|2021-08-02 13:37:10|531.59|529.19|530.86|528.46|531.59|529.19|530.86|528.46|0
1627911440000|2021-08-02 13:37:20|531.04|528.64|530.49|528.09|531.04|528.64|530.49|528.09|0
1627911450000|2021-08-02 13:37:30|530.13|527.73|530.13|527.73|530.13|527.73|529.76|527.36|0
1627911460000|2021-08-02 13:37:40|529.94|527.54|529.58|527.18|529.94|527.54|529.58|527.18|0
1627911470000|2021-08-02 13:37:50|529.76|527.36|529.58|527.18|529.76|527.36|529.58|527.18|0
1627911480000|2021-08-02 13:38:00|529.4|527|530.13|527.73|530.13|527.73|529.4|527|0
1627911490000|2021-08-02 13:38:10|530.31|527.91|530.67|528.27|530.67|528.27|530.31|527.91|0
1627911500000|2021-08-02 13:38:20|530.58|528.18|530.49|528.09|530.67|528.27|530.49|528.09|0
1627911510000|2021-08-02 13:38:30|530.67|528.27|530.67|528.27|530.67|528.27|530.49|528.09|0
1627911520000|2021-08-02 13:38:40|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1627911530000|2021-08-02 13:38:50|530.86|528.46|531.22|528.82|531.22|528.82|530.86|528.46|0
1627911540000|2021-08-02 13:39:00|531.41|529.01|532.14|529.74|532.14|529.74|531.41|529.01|0
1627911550000|2021-08-02 13:39:10|532.32|529.92|532.32|529.92|532.32|529.92|532.32|529.92|0
1627911560000|2021-08-02 13:39:20|532.5|530.1|532.32|529.92|532.5|530.1|532.32|529.92|0
1627911570000|2021-08-02 13:39:30|532.5|530.1|532.5|530.1|532.5|530.1|532.32|529.92|0
1627911580000|2021-08-02 13:39:40|532.69|530.29|532.69|530.29|532.69|530.29|532.69|530.29|0
1627911590000|2021-08-02 13:39:50|532.5|530.1|532.14|529.74|532.5|530.1|532.14|529.74|0
1627911600000|2021-08-02 13:40:00|532.32|529.92|532.14|529.74|532.32|529.92|532.14|529.74|0
1627911610000|2021-08-02 13:40:10|531.95|529.55|532.87|530.47|532.87|530.47|531.95|529.55|0
1627911620000|2021-08-02 13:40:20|533.05|530.65|532.5|530.1|533.05|530.65|532.5|530.1|0
1627911630000|2021-08-02 13:40:30|532.14|529.74|531.77|529.37|532.14|529.74|531.77|529.37|0
1627911640000|2021-08-02 13:40:40|532.14|529.74|532.32|529.92|532.5|530.1|532.14|529.74|0
1627911650000|2021-08-02 13:40:50|532.5|530.1|532.5|530.1|532.69|530.29|532.5|530.1|0
1627911660000|2021-08-02 13:41:00|532.69|530.29|532.5|530.1|532.69|530.29|532.32|529.92|0
1627911670000|2021-08-02 13:41:10|532.32|529.92|532.5|530.1|532.5|530.1|532.32|529.92|0
1627911680000|2021-08-02 13:41:20|532.69|530.29|532.5|530.1|532.69|530.29|532.5|530.1|0
1627911690000|2021-08-02 13:41:30|532.87|530.47|532.5|530.1|532.87|530.47|532.5|530.1|0
1627911700000|2021-08-02 13:41:40|532.69|530.29|532.69|530.29|532.69|530.29|532.5|530.1|0
1627911710000|2021-08-02 13:41:50|532.5|530.1|532.32|529.92|532.5|530.1|532.32|529.92|0
1627911720000|2021-08-02 13:42:00|532.5|530.1|532.04|529.64|532.5|530.1|532.04|529.64|0
1627911730000|2021-08-02 13:42:10|532.14|529.74|532.87|530.47|532.87|530.47|532.14|529.74|0
1627911740000|2021-08-02 13:42:20|532.68|530.28|532.87|530.47|532.87|530.47|532.68|530.28|0
1627911750000|2021-08-02 13:42:30|533.05|530.65|532.87|530.47|533.05|530.65|532.87|530.47|0
1627911760000|2021-08-02 13:42:40|533.05|530.65|532.68|530.28|533.05|530.65|532.68|530.28|0
1627911770000|2021-08-02 13:42:50|532.32|529.92|531.95|529.55|532.32|529.92|531.95|529.55|0
1627911780000|2021-08-02 13:43:00|532.14|529.74|532.14|529.74|532.14|529.74|531.95|529.55|0
1627911790000|2021-08-02 13:43:10|531.95|529.55|531.95|529.55|531.95|529.55|531.77|529.37|0
1627911800000|2021-08-02 13:43:20|532.14|529.74|532.32|529.92|532.32|529.92|532.14|529.74|0
1627911810000|2021-08-02 13:43:30|532.14|529.74|532.32|529.92|532.32|529.92|532.14|529.74|0
1627911820000|2021-08-02 13:43:40|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1627911830000|2021-08-02 13:43:50|532.14|529.74|531.95|529.55|532.14|529.74|531.77|529.37|0
1627911840000|2021-08-02 13:44:00|531.77|529.37|531.59|529.19|531.77|529.37|531.22|528.82|0
1627911850000|2021-08-02 13:44:10|531.77|529.37|531.4|529|531.77|529.37|531.4|529|0
1627911860000|2021-08-02 13:44:20|531.22|528.82|531.22|528.82|531.4|529|531.22|528.82|0
1627911870000|2021-08-02 13:44:30|531.04|528.64|530.31|527.91|531.04|528.64|530.31|527.91|0
1627911880000|2021-08-02 13:44:40|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1627911890000|2021-08-02 13:44:50|530.85|528.45|530.85|528.45|531.04|528.64|530.85|528.45|0
1627911900000|2021-08-02 13:45:00|531.22|528.82|530.85|528.45|531.22|528.82|530.85|528.45|0
1627911910000|2021-08-02 13:45:10|530.49|528.09|530.31|527.91|530.49|528.09|530.12|527.72|0
1627911920000|2021-08-02 13:45:20|529.94|527.54|530.31|527.91|530.31|527.91|529.94|527.54|0
1627911930000|2021-08-02 13:45:30|530.12|527.72|529.94|527.54|530.12|527.72|529.94|527.54|0
1627911940000|2021-08-02 13:45:40|529.76|527.36|530.67|528.27|530.67|528.27|529.76|527.36|0
1627911950000|2021-08-02 13:45:50|531.04|528.64|531.22|528.82|531.22|528.82|531.04|528.64|0
1627911960000|2021-08-02 13:46:00|531.4|529|531.95|529.55|531.95|529.55|531.4|529|0
1627911970000|2021-08-02 13:46:10|532.13|529.73|532.32|529.92|532.32|529.92|532.13|529.73|0
1627911980000|2021-08-02 13:46:20|532.68|530.28|532.5|530.1|532.68|530.28|532.32|529.92|0
1627911990000|2021-08-02 13:46:30|532.68|530.28|532.87|530.47|532.87|530.47|532.68|530.28|0
1627912000000|2021-08-02 13:46:40|532.5|530.1|532.87|530.47|532.87|530.47|532.5|530.1|0
1627912010000|2021-08-02 13:46:50|532.68|530.28|532.5|530.1|532.68|530.28|532.5|530.1|0
1627912020000|2021-08-02 13:47:00|532.13|529.73|532.68|530.28|532.68|530.28|532.13|529.73|0
1627912030000|2021-08-02 13:47:10|532.87|530.47|532.5|530.1|532.87|530.47|532.5|530.1|0
1627912040000|2021-08-02 13:47:20|532.68|530.28|532.87|530.47|532.87|530.47|532.68|530.28|0
1627912050000|2021-08-02 13:47:30|532.5|530.1|533.05|530.65|533.05|530.65|532.5|530.1|0
1627912060000|2021-08-02 13:47:40|533.23|530.83|533.23|530.83|533.23|530.83|533.05|530.65|0
1627912070000|2021-08-02 13:47:50|533.42|531.02|533.23|530.83|533.42|531.02|533.23|530.83|0
1627912080000|2021-08-02 13:48:00|533.42|531.02|533.05|530.65|533.42|531.02|533.05|530.65|0
1627912090000|2021-08-02 13:48:10|533.41|531.01|533.6|531.2|533.6|531.2|533.05|530.65|0
1627912100000|2021-08-02 13:48:20|533.41|531.01|533.41|531.01|533.41|531.01|533.41|531.01|0
1627912110000|2021-08-02 13:48:30|533.6|531.2|533.6|531.2|533.6|531.2|533.41|531.01|0
1627912120000|2021-08-02 13:48:40|533.5|531.1|533.41|531.01|533.6|531.2|533.41|531.01|0
1627912130000|2021-08-02 13:48:50|533.23|530.83|533.41|531.01|533.41|531.01|533.23|530.83|0
1627912140000|2021-08-02 13:49:00|533.23|530.83|532.87|530.47|533.23|530.83|532.87|530.47|0
1627912150000|2021-08-02 13:49:10|532.68|530.28|532.87|530.47|532.87|530.47|532.68|530.28|0
1627912160000|2021-08-02 13:49:20|533.05|530.65|533.05|530.65|533.05|530.65|532.87|530.47|0
1627912170000|2021-08-02 13:49:30|533.23|530.83|533.41|531.01|533.41|531.01|533.23|530.83|0
1627912180000|2021-08-02 13:49:40|533.23|530.83|533.41|531.01|533.41|531.01|533.05|530.65|0
1627912190000|2021-08-02 13:49:50|533.23|530.83|533.05|530.65|533.23|530.83|533.05|530.65|0
1627912200000|2021-08-02 13:50:00|533.23|530.83|533.6|531.2|533.6|531.2|533.23|530.83|0
1627912210000|2021-08-02 13:50:10|533.5|531.1|533.05|530.65|533.6|531.2|533.05|530.65|0
1627912220000|2021-08-02 13:50:20|533.23|530.83|533.23|530.83|533.23|530.83|532.86|530.46|0
1627912230000|2021-08-02 13:50:30|533.05|530.65|533.05|530.65|533.05|530.65|532.68|530.28|0
1627912240000|2021-08-02 13:50:40|532.86|530.46|532.22|529.82|532.86|530.46|532.13|529.73|0
1627912250000|2021-08-02 13:50:50|532.13|529.73|531.95|529.55|532.13|529.73|531.4|529|0
1627912260000|2021-08-02 13:51:00|531.77|529.37|531.95|529.55|531.95|529.55|531.77|529.37|0
1627912270000|2021-08-02 13:51:10|531.4|529|531.4|529|531.58|529.18|531.4|529|0
1627912280000|2021-08-02 13:51:20|531.58|529.18|531.58|529.18|531.77|529.37|531.58|529.18|0
1627912290000|2021-08-02 13:51:30|531.4|529|530.49|528.09|531.4|529|530.49|528.09|0
1627912300000|2021-08-02 13:51:40|530.3|527.9|530.67|528.27|530.67|528.27|530.3|527.9|0
1627912310000|2021-08-02 13:51:50|530.49|528.09|530.67|528.27|530.85|528.45|530.49|528.09|0
1627912320000|2021-08-02 13:52:00|530.85|528.45|530.3|527.9|530.85|528.45|530.3|527.9|0
1627912330000|2021-08-02 13:52:10|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1627912340000|2021-08-02 13:52:20|529.94|527.54|529.76|527.36|529.94|527.54|529.76|527.36|0
1627912350000|2021-08-02 13:52:30|529.57|527.17|529.76|527.36|529.76|527.36|529.39|526.99|0
1627912360000|2021-08-02 13:52:40|529.57|527.17|529.57|527.17|529.76|527.36|529.57|527.17|0
1627912370000|2021-08-02 13:52:50|529.39|526.99|529.39|526.99|529.57|527.17|529.39|526.99|0
1627912380000|2021-08-02 13:53:00|529.57|527.17|529.94|527.54|530.03|527.63|529.57|527.17|0
1627912390000|2021-08-02 13:53:10|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1627912400000|2021-08-02 13:53:20|529.94|527.54|529.76|527.36|529.94|527.54|529.76|527.36|0
1627912410000|2021-08-02 13:53:30|529.84|527.44|530.12|527.72|530.12|527.72|529.84|527.44|0
1627912420000|2021-08-02 13:53:40|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1627912430000|2021-08-02 13:53:50|530.49|528.09|530.3|527.9|530.49|528.09|530.12|527.72|0
1627912440000|2021-08-02 13:54:00|530.12|527.72|530.67|528.27|530.85|528.45|530.12|527.72|0
1627912450000|2021-08-02 13:54:10|530.49|528.09|530.67|528.27|530.85|528.45|530.49|528.09|0
1627912460000|2021-08-02 13:54:20|530.85|528.45|530.67|528.27|530.85|528.45|530.49|528.09|0
1627912470000|2021-08-02 13:54:30|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1627912480000|2021-08-02 13:54:40|530.85|528.45|530.49|528.09|530.85|528.45|530.49|528.09|0
1627912490000|2021-08-02 13:54:50|530.3|527.9|529.75|527.35|530.3|527.9|529.75|527.35|0
1627912500000|2021-08-02 13:55:00|529.94|527.54|529.75|527.35|529.94|527.54|529.75|527.35|0
1627912510000|2021-08-02 13:55:10|529.94|527.54|530.12|527.72|530.12|527.72|529.75|527.35|0
1627912520000|2021-08-02 13:55:20|529.94|527.54|530.12|527.72|530.12|527.72|529.94|527.54|0
1627912530000|2021-08-02 13:55:30|530.3|527.9|530.49|528.09|530.49|528.09|530.3|527.9|0
1627912540000|2021-08-02 13:55:40|530.67|528.27|531.03|528.63|531.03|528.63|530.67|528.27|0
1627912550000|2021-08-02 13:55:50|531.22|528.82|531.4|529|531.58|529.18|531.22|528.82|0
1627912560000|2021-08-02 13:56:00|531.49|529.09|531.58|529.18|531.58|529.18|531.49|529.09|0
1627912570000|2021-08-02 13:56:10|531.49|529.09|531.4|529|531.49|529.09|531.22|528.82|0
1627912580000|2021-08-02 13:56:20|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1627912590000|2021-08-02 13:56:30|531.4|529|531.03|528.63|531.4|529|531.03|528.63|0
1627912600000|2021-08-02 13:56:40|531.22|528.82|530.85|528.45|531.22|528.82|530.85|528.45|0
1627912610000|2021-08-02 13:56:50|530.67|528.27|530.48|528.08|530.67|528.27|530.48|528.08|0
1627912620000|2021-08-02 13:57:00|530.39|527.99|530.67|528.27|530.85|528.45|530.39|527.99|0
1627912630000|2021-08-02 13:57:10|530.85|528.45|530.3|527.9|530.85|528.45|530.3|527.9|0
1627912640000|2021-08-02 13:57:20|530.48|528.08|530.48|528.08|530.48|528.08|530.48|528.08|0
1627912650000|2021-08-02 13:57:30|530.3|527.9|530.12|527.72|530.3|527.9|530.12|527.72|0
1627912660000|2021-08-02 13:57:40|530.3|527.9|529.94|527.54|530.3|527.9|529.94|527.54|0
1627912680000|2021-08-02 13:58:00|529.57|527.17|529.75|527.35|529.75|527.35|529.57|527.17|0
1627912690000|2021-08-02 13:58:10|529.84|527.44|530.12|527.72|530.12|527.72|529.84|527.44|0
1627912700000|2021-08-02 13:58:20|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1627912710000|2021-08-02 13:58:30|529.75|527.35|529.75|527.35|529.75|527.35|529.57|527.17|0
1627912720000|2021-08-02 13:58:40|529.94|527.54|529.94|527.54|529.94|527.54|529.94|527.54|0
1627912730000|2021-08-02 13:58:50|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1627912740000|2021-08-02 13:59:00|529.94|527.54|530.3|527.9|530.3|527.9|529.94|527.54|0
1627912750000|2021-08-02 13:59:10|530.48|528.08|530.57|528.17|530.57|528.17|530.48|528.08|0
1627912760000|2021-08-02 13:59:20|530.67|528.27|530.3|527.9|530.67|528.27|530.3|527.9|0
1627912770000|2021-08-02 13:59:30|530.12|527.72|530.02|527.62|530.12|527.72|529.94|527.54|0
1627912780000|2021-08-02 13:59:40|530.12|527.72|530.12|527.72|530.12|527.72|529.94|527.54|0
1627912790000|2021-08-02 13:59:50|529.94|527.54|530.3|527.9|530.3|527.9|529.94|527.54|0
1627912800000|2021-08-02 14:00:00|528.29|525.89|529.39|526.99|529.39|526.99|528.29|525.89|0
1627912810000|2021-08-02 14:00:10|529.11|526.71|528.93|526.53|529.66|527.26|528.93|526.53|0
1627912820000|2021-08-02 14:00:20|530.12|527.72|530.12|527.72|530.12|527.72|529.66|527.26|0
1627912830000|2021-08-02 14:00:30|530.85|528.45|530.85|528.45|530.85|528.45|530.67|528.27|0
1627912840000|2021-08-02 14:00:40|529.94|527.54|529.57|527.17|529.94|527.54|529.39|526.99|0
1627912850000|2021-08-02 14:00:50|529.39|526.99|529.02|526.62|529.39|526.99|528.84|526.44|0
1627912860000|2021-08-02 14:01:00|529.57|527.17|530.94|528.54|530.94|528.54|529.57|527.17|0
1627912870000|2021-08-02 14:01:10|531.03|528.63|530.85|528.45|531.58|529.18|530.85|528.45|0
1627912880000|2021-08-02 14:01:20|531.21|528.81|530.67|528.27|531.4|529|530.67|528.27|0
1627912890000|2021-08-02 14:01:30|530.48|528.08|530.48|528.08|530.48|528.08|529.93|527.53|0
1627912900000|2021-08-02 14:01:40|530.3|527.9|530.85|528.45|530.85|528.45|530.3|527.9|0
1627912910000|2021-08-02 14:01:50|530.75|528.35|530.12|527.72|530.75|528.35|530.12|527.72|0
1627912920000|2021-08-02 14:02:00|529.93|527.53|530.48|528.08|530.48|528.08|529.57|527.17|0
1627912930000|2021-08-02 14:02:10|529.75|527.35|530.3|527.9|530.3|527.9|529.75|527.35|0
1627912940000|2021-08-02 14:02:20|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1627912950000|2021-08-02 14:02:30|529.2|526.8|529.75|527.35|529.75|527.35|529.2|526.8|0
1627912960000|2021-08-02 14:02:40|529.57|527.17|529.93|527.53|530.12|527.72|529.57|527.17|0
1627912970000|2021-08-02 14:02:50|530.12|527.72|529.57|527.17|530.12|527.72|529.57|527.17|0
1627912980000|2021-08-02 14:03:00|529.75|527.35|529.39|526.99|529.75|527.35|529.39|526.99|0
1627912990000|2021-08-02 14:03:10|529.57|527.17|530.85|528.45|530.85|528.45|529.57|527.17|0
1627913000000|2021-08-02 14:03:20|531.03|528.63|531.03|528.63|531.4|529|531.03|528.63|0
1627913010000|2021-08-02 14:03:30|531.21|528.81|531.21|528.81|531.21|528.81|531.21|528.81|0
1627913020000|2021-08-02 14:03:40|530.66|528.26|530.3|527.9|530.66|528.26|530.3|527.9|0
1627913030000|2021-08-02 14:03:50|530.48|528.08|529.93|527.53|530.48|528.08|529.93|527.53|0
1627913040000|2021-08-02 14:04:00|529.75|527.35|529.93|527.53|529.93|527.53|529.75|527.35|0
1627913050000|2021-08-02 14:04:10|530.3|527.9|530.12|527.72|530.48|528.08|530.12|527.72|0
1627913060000|2021-08-02 14:04:20|529.75|527.35|529.39|526.99|529.75|527.35|529.39|526.99|0
1627913070000|2021-08-02 14:04:30|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1627913080000|2021-08-02 14:04:40|528.84|526.44|529.2|526.8|529.2|526.8|528.84|526.44|0
1627913090000|2021-08-02 14:04:50|529.66|527.26|529.2|526.8|529.66|527.26|529.2|526.8|0
1627913100000|2021-08-02 14:05:00|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1627913110000|2021-08-02 14:05:10|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1627913120000|2021-08-02 14:05:20|528.84|526.44|528.29|525.89|528.84|526.44|528.11|525.71|0
1627913130000|2021-08-02 14:05:30|528.11|525.71|528.11|525.71|528.29|525.89|527.93|525.53|0
1627913140000|2021-08-02 14:05:40|527.93|525.53|527.56|525.16|527.93|525.53|527.56|525.16|0
1627913150000|2021-08-02 14:05:50|527.38|524.98|527.38|524.98|527.38|524.98|527.2|524.8|0
1627913160000|2021-08-02 14:06:00|527.2|524.8|527.38|524.98|527.38|524.98|526.83|524.43|0
1627913170000|2021-08-02 14:06:10|527.2|524.8|527.56|525.16|527.56|525.16|527.2|524.8|0
1627913180000|2021-08-02 14:06:20|527.2|524.8|527.56|525.16|527.56|525.16|527.1|524.7|0
1627913190000|2021-08-02 14:06:30|527.38|524.98|527.2|524.8|527.56|525.16|527.2|524.8|0
1627913200000|2021-08-02 14:06:40|526.83|524.43|526.83|524.43|527.2|524.8|526.83|524.43|0
1627913210000|2021-08-02 14:06:50|526.65|524.25|527.01|524.61|527.01|524.61|526.65|524.25|0
1627913220000|2021-08-02 14:07:00|527.38|524.98|527.74|525.34|527.93|525.53|527.38|524.98|0
1627913230000|2021-08-02 14:07:10|527.56|525.16|527.93|525.53|527.93|525.53|527.56|525.16|0
1627913240000|2021-08-02 14:07:20|528.11|525.71|528.47|526.07|528.47|526.07|528.11|525.71|0
1627913250000|2021-08-02 14:07:30|528.65|526.25|528.29|525.89|528.65|526.25|528.29|525.89|0
1627913260000|2021-08-02 14:07:40|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1627913270000|2021-08-02 14:07:50|528.11|525.71|527.92|525.52|528.11|525.71|527.92|525.52|0
1627913280000|2021-08-02 14:08:00|527.74|525.34|528.29|525.89|528.29|525.89|527.74|525.34|0
1627913290000|2021-08-02 14:08:10|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1627913300000|2021-08-02 14:08:20|528.84|526.44|528.84|526.44|528.84|526.44|528.65|526.25|0
1627913310000|2021-08-02 14:08:30|528.65|526.25|529.02|526.62|529.02|526.62|528.65|526.25|0
1627913320000|2021-08-02 14:08:40|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1627913330000|2021-08-02 14:08:50|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1627913340000|2021-08-02 14:09:00|529.2|526.8|529.38|526.98|529.38|526.98|529.2|526.8|0
1627913350000|2021-08-02 14:09:10|529.57|527.17|529.38|526.98|529.57|527.17|529.38|526.98|0
1627913360000|2021-08-02 14:09:20|529.57|527.17|530.3|527.9|530.3|527.9|529.57|527.17|0
1627913370000|2021-08-02 14:09:30|530.48|528.08|530.48|528.08|530.66|528.26|530.48|528.08|0
1627913380000|2021-08-02 14:09:40|530.3|527.9|530.66|528.26|530.66|528.26|530.11|527.71|0
1627913390000|2021-08-02 14:09:50|530.85|528.45|530.66|528.26|530.85|528.45|530.66|528.26|0
1627913400000|2021-08-02 14:10:00|530.85|528.45|531.03|528.63|531.21|528.81|530.85|528.45|0
1627913410000|2021-08-02 14:10:10|531.21|528.81|531.03|528.63|531.21|528.81|531.03|528.63|0
1627913420000|2021-08-02 14:10:20|530.84|528.44|531.03|528.63|531.39|528.99|530.84|528.44|0
1627913430000|2021-08-02 14:10:30|531.21|528.81|531.21|528.81|531.58|529.18|531.21|528.81|0
1627913440000|2021-08-02 14:10:40|531.39|528.99|531.39|528.99|531.39|528.99|531.21|528.81|0
1627913450000|2021-08-02 14:10:50|531.58|529.18|531.66|529.26|531.66|529.26|531.58|529.18|0
1627913460000|2021-08-02 14:11:00|532.12|529.72|531.94|529.54|532.12|529.72|531.94|529.54|0
1627913470000|2021-08-02 14:11:10|531.76|529.36|531.39|528.99|531.76|529.36|531.39|528.99|0
1627913480000|2021-08-02 14:11:20|531.3|528.9|531.21|528.81|531.39|528.99|531.21|528.81|0
1627913490000|2021-08-02 14:11:30|531.39|528.99|530.84|528.44|531.39|528.99|530.84|528.44|0
1627913500000|2021-08-02 14:11:40|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1627913510000|2021-08-02 14:11:50|531.03|528.63|531.11|528.71|531.21|528.81|531.03|528.63|0
1627913520000|2021-08-02 14:12:00|531.03|528.63|531.21|528.81|531.21|528.81|531.03|528.63|0
1627913530000|2021-08-02 14:12:10|531.11|528.71|530.48|528.08|531.11|528.71|530.48|528.08|0
1627913540000|2021-08-02 14:12:20|530.38|527.98|530.48|528.08|530.48|528.08|530.3|527.9|0
1627913550000|2021-08-02 14:12:30|530.66|528.26|530.66|528.26|530.84|528.44|530.66|528.26|0
1627913560000|2021-08-02 14:12:40|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1627913570000|2021-08-02 14:12:50|530.66|528.26|530.66|528.26|530.66|528.26|530.66|528.26|0
1627913580000|2021-08-02 14:13:00|530.48|528.08|530.11|527.71|530.48|528.08|530.11|527.71|0
1627913590000|2021-08-02 14:13:10|530.38|527.98|530.48|528.08|530.48|528.08|530.3|527.9|0
1627913600000|2021-08-02 14:13:20|530.66|528.26|530.48|528.08|530.66|528.26|530.48|528.08|0
1627913610000|2021-08-02 14:13:30|530.66|528.26|530.84|528.44|530.84|528.44|530.66|528.26|0
1627913620000|2021-08-02 14:13:40|530.66|528.26|530.66|528.26|530.66|528.26|530.66|528.26|0
1627913630000|2021-08-02 14:13:50|530.84|528.44|530.66|528.26|530.84|528.44|530.66|528.26|0
1627913640000|2021-08-02 14:14:00|530.84|528.44|531.03|528.63|531.21|528.81|530.84|528.44|0
1627913650000|2021-08-02 14:14:10|531.39|528.99|531.57|529.17|531.57|529.17|531.39|528.99|0
1627913660000|2021-08-02 14:14:20|531.39|528.99|531.39|528.99|531.39|528.99|531.3|528.9|0
1627913670000|2021-08-02 14:14:30|531.21|528.81|531.39|528.99|531.39|528.99|531.21|528.81|0
1627913680000|2021-08-02 14:14:40|531.57|529.17|531.76|529.36|531.76|529.36|531.57|529.17|0
1627913690000|2021-08-02 14:14:50|531.57|529.17|531.76|529.36|531.76|529.36|531.57|529.17|0
1627913700000|2021-08-02 14:15:00|531.94|529.54|531.94|529.54|531.94|529.54|531.76|529.36|0
1627913710000|2021-08-02 14:15:10|532.12|529.72|532.12|529.72|532.31|529.91|532.12|529.72|0
1627913720000|2021-08-02 14:15:20|531.94|529.54|532.31|529.91|532.31|529.91|531.94|529.54|0
1627913740000|2021-08-02 14:15:40|532.12|529.72|533.04|530.64|533.04|530.64|532.12|529.72|0
1627913750000|2021-08-02 14:15:50|532.85|530.45|532.85|530.45|533.04|530.64|532.85|530.45|0
1627913760000|2021-08-02 14:16:00|533.04|530.64|533.04|530.64|533.04|530.64|532.85|530.45|0
1627913770000|2021-08-02 14:16:10|533.22|530.82|532.85|530.45|533.22|530.82|532.85|530.45|0
1627913780000|2021-08-02 14:16:20|533.04|530.64|532.85|530.45|533.22|530.82|532.85|530.45|0
1627913790000|2021-08-02 14:16:30|532.67|530.27|532.67|530.27|532.85|530.45|532.67|530.27|0
1627913800000|2021-08-02 14:16:40|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1627913810000|2021-08-02 14:16:50|532.31|529.91|532.49|530.09|532.49|530.09|532.31|529.91|0
1627913820000|2021-08-02 14:17:00|532.31|529.91|531.94|529.54|532.31|529.91|531.94|529.54|0
1627913830000|2021-08-02 14:17:10|531.84|529.44|532.12|529.72|532.12|529.72|531.84|529.44|0
1627913840000|2021-08-02 14:17:20|532.31|529.91|532.12|529.72|532.31|529.91|532.12|529.72|0
1627913850000|2021-08-02 14:17:30|532.21|529.81|532.31|529.91|532.31|529.91|532.21|529.81|0
1627913860000|2021-08-02 14:17:40|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1627913870000|2021-08-02 14:17:50|532.85|530.45|532.94|530.54|532.94|530.54|532.67|530.27|0
1627913880000|2021-08-02 14:18:00|532.85|530.45|532.85|530.45|533.04|530.64|532.85|530.45|0
1627913890000|2021-08-02 14:18:10|532.67|530.27|532.85|530.45|532.85|530.45|532.67|530.27|0
1627913900000|2021-08-02 14:18:20|533.04|530.64|533.22|530.82|533.22|530.82|533.04|530.64|0
1627913910000|2021-08-02 14:18:30|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1627913920000|2021-08-02 14:18:40|532.85|530.45|532.67|530.27|532.85|530.45|532.49|530.09|0
1627913930000|2021-08-02 14:18:50|532.49|530.09|532.49|530.09|532.49|530.09|532.49|530.09|0
1627913940000|2021-08-02 14:19:00|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627913950000|2021-08-02 14:19:10|532.85|530.45|533.22|530.82|533.22|530.82|532.85|530.45|0
1627913960000|2021-08-02 14:19:20|533.04|530.64|532.49|530.09|533.04|530.64|532.49|530.09|0
1627913970000|2021-08-02 14:19:30|532.67|530.27|532.67|530.27|532.67|530.27|532.67|530.27|0
1627913980000|2021-08-02 14:19:40|532.58|530.18|532.58|530.18|532.67|530.27|532.58|530.18|0
1627913990000|2021-08-02 14:19:50|532.49|530.09|532.67|530.27|532.85|530.45|532.49|530.09|0
1627914000000|2021-08-02 14:20:00|533.04|530.64|532.49|530.09|533.04|530.64|532.49|530.09|0
1627914010000|2021-08-02 14:20:10|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627914020000|2021-08-02 14:20:20|532.49|530.09|532.49|530.09|532.49|530.09|532.3|529.9|0
1627914030000|2021-08-02 14:20:30|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627914040000|2021-08-02 14:20:40|532.49|530.09|532.67|530.27|532.67|530.27|532.49|530.09|0
1627914050000|2021-08-02 14:20:50|532.49|530.09|532.49|530.09|532.67|530.27|532.49|530.09|0
1627914060000|2021-08-02 14:21:00|532.67|530.27|532.67|530.27|532.67|530.27|532.49|530.09|0
1627914070000|2021-08-02 14:21:10|532.49|530.09|532.67|530.27|532.85|530.45|532.49|530.09|0
1627914080000|2021-08-02 14:21:20|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1627914090000|2021-08-02 14:21:30|532.67|530.27|532.85|530.45|532.85|530.45|532.67|530.27|0
1627914100000|2021-08-02 14:21:40|532.67|530.27|532.85|530.45|532.85|530.45|532.67|530.27|0
1627914110000|2021-08-02 14:21:50|532.67|530.27|532.57|530.17|532.67|530.27|532.57|530.17|0
1627914120000|2021-08-02 14:22:00|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1627914130000|2021-08-02 14:22:10|533.04|530.64|533.04|530.64|533.22|530.82|533.04|530.64|0
1627914140000|2021-08-02 14:22:20|532.85|530.45|532.94|530.54|532.94|530.54|532.85|530.45|0
1627914150000|2021-08-02 14:22:30|533.04|530.64|532.67|530.27|533.04|530.64|532.67|530.27|0
1627914160000|2021-08-02 14:22:40|532.57|530.17|532.12|529.72|532.57|530.17|532.12|529.72|0
1627914170000|2021-08-02 14:22:50|531.94|529.54|531.75|529.35|532.12|529.72|531.75|529.35|0
1627914180000|2021-08-02 14:23:00|531.57|529.17|531.57|529.17|531.57|529.17|531.39|528.99|0
1627914190000|2021-08-02 14:23:10|531.94|529.54|531.75|529.35|531.94|529.54|531.75|529.35|0
1627914200000|2021-08-02 14:23:20|531.94|529.54|532.3|529.9|532.3|529.9|531.94|529.54|0
1627914210000|2021-08-02 14:23:30|532.12|529.72|532.67|530.27|532.67|530.27|532.12|529.72|0
1627914220000|2021-08-02 14:23:40|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1627914230000|2021-08-02 14:23:50|532.85|530.45|533.22|530.82|533.22|530.82|532.85|530.45|0
1627914240000|2021-08-02 14:24:00|533.4|531|533.4|531|533.4|531|533.22|530.82|0
1627914250000|2021-08-02 14:24:10|533.77|531.37|533.4|531|533.77|531.37|533.4|531|0
1627914260000|2021-08-02 14:24:20|533.03|530.63|532.85|530.45|533.03|530.63|532.85|530.45|0
1627914270000|2021-08-02 14:24:30|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1627914280000|2021-08-02 14:24:40|532.67|530.27|532.67|530.27|532.67|530.27|532.49|530.09|0
1627914290000|2021-08-02 14:24:50|532.49|530.09|532.12|529.72|532.49|530.09|532.12|529.72|0
1627914300000|2021-08-02 14:25:00|532.49|530.09|532.49|530.09|532.49|530.09|532.3|529.9|0
1627914310000|2021-08-02 14:25:10|532.12|529.72|532.3|529.9|532.3|529.9|532.12|529.72|0
1627914320000|2021-08-02 14:25:20|532.12|529.72|532.49|530.09|532.49|530.09|532.12|529.72|0
1627914330000|2021-08-02 14:25:30|532.67|530.27|533.03|530.63|533.22|530.82|532.67|530.27|0
1627914340000|2021-08-02 14:25:40|533.4|531|533.4|531|533.4|531|533.22|530.82|0
1627914350000|2021-08-02 14:25:50|533.58|531.18|533.22|530.82|533.58|531.18|533.22|530.82|0
1627914360000|2021-08-02 14:26:00|533.03|530.63|533.03|530.63|533.22|530.82|533.03|530.63|0
1627914370000|2021-08-02 14:26:10|533.22|530.82|533.03|530.63|533.22|530.82|532.85|530.45|0
1627914380000|2021-08-02 14:26:20|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1627914390000|2021-08-02 14:26:30|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1627914400000|2021-08-02 14:26:40|533.12|530.72|533.22|530.82|533.22|530.82|533.03|530.63|0
1627914410000|2021-08-02 14:26:50|533.4|531|533.22|530.82|533.4|531|533.22|530.82|0
1627914420000|2021-08-02 14:27:00|533.4|531|533.4|531|533.4|531|533.4|531|0
1627914430000|2021-08-02 14:27:10|533.58|531.18|533.58|531.18|533.58|531.18|533.4|531|0
1627914440000|2021-08-02 14:27:20|533.4|531|533.77|531.37|533.77|531.37|533.4|531|0
1627914460000|2021-08-02 14:27:40|533.95|531.55|533.95|531.55|534.13|531.73|533.95|531.55|0
1627914470000|2021-08-02 14:27:50|534.04|531.64|534.32|531.92|534.32|531.92|534.04|531.64|0
1627914480000|2021-08-02 14:28:00|534.13|531.73|533.22|530.82|534.13|531.73|532.85|530.45|0
1627914490000|2021-08-02 14:28:10|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1627914500000|2021-08-02 14:28:20|532.85|530.45|532.48|530.08|532.85|530.45|532.48|530.08|0
1627914510000|2021-08-02 14:28:30|532.67|530.27|532.48|530.08|532.67|530.27|532.48|530.08|0
1627914520000|2021-08-02 14:28:40|532.3|529.9|532.3|529.9|532.3|529.9|532.12|529.72|0
1627914530000|2021-08-02 14:28:50|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1627914540000|2021-08-02 14:29:00|532.3|529.9|531.75|529.35|532.3|529.9|531.75|529.35|0
1627914550000|2021-08-02 14:29:10|531.93|529.53|532.12|529.72|532.12|529.72|531.75|529.35|0
1627914560000|2021-08-02 14:29:20|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627914570000|2021-08-02 14:29:30|532.48|530.08|532.67|530.27|532.67|530.27|532.48|530.08|0
1627914580000|2021-08-02 14:29:40|532.48|530.08|532.12|529.72|532.48|530.08|532.12|529.72|0
1627914590000|2021-08-02 14:29:50|532.3|529.9|532.12|529.72|532.3|529.9|531.93|529.53|0
1627914600000|2021-08-02 14:30:00|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627914610000|2021-08-02 14:30:10|532.85|530.45|533.4|531|533.4|531|532.85|530.45|0
1627914620000|2021-08-02 14:30:20|533.22|530.82|533.4|531|533.4|531|533.22|530.82|0
1627914630000|2021-08-02 14:30:30|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1627914640000|2021-08-02 14:30:40|533.4|531|533.4|531|533.58|531.18|533.4|531|0
1627914660000|2021-08-02 14:31:00|533.22|530.82|533.4|531|533.58|531.18|533.22|530.82|0
1627914670000|2021-08-02 14:31:10|533.58|531.18|533.22|530.82|533.58|531.18|533.22|530.82|0
1627914680000|2021-08-02 14:31:20|533.12|530.72|532.85|530.45|533.12|530.72|532.48|530.08|0
1627914690000|2021-08-02 14:31:30|532.67|530.27|533.03|530.63|533.03|530.63|532.67|530.27|0
1627914700000|2021-08-02 14:31:40|532.85|530.45|532.67|530.27|532.85|530.45|532.67|530.27|0
1627914710000|2021-08-02 14:31:50|532.3|529.9|532.67|530.27|532.67|530.27|532.3|529.9|0
1627914720000|2021-08-02 14:32:00|532.85|530.45|532.85|530.45|532.85|530.45|532.67|530.27|0
1627914730000|2021-08-02 14:32:10|532.67|530.27|533.03|530.63|533.03|530.63|532.48|530.08|0
1627914740000|2021-08-02 14:32:20|532.85|530.45|533.21|530.81|533.21|530.81|532.85|530.45|0
1627914750000|2021-08-02 14:32:30|533.03|530.63|532.85|530.45|533.03|530.63|532.85|530.45|0
1627914760000|2021-08-02 14:32:40|532.67|530.27|532.67|530.27|532.85|530.45|532.67|530.27|0
1627914770000|2021-08-02 14:32:50|532.48|530.08|532.3|529.9|532.48|530.08|532.3|529.9|0
1627914780000|2021-08-02 14:33:00|531.93|529.53|532.12|529.72|532.12|529.72|531.93|529.53|0
1627914790000|2021-08-02 14:33:10|531.93|529.53|532.12|529.72|532.12|529.72|531.93|529.53|0
1627914800000|2021-08-02 14:33:20|531.93|529.53|531.93|529.53|531.93|529.53|531.75|529.35|0
1627914810000|2021-08-02 14:33:30|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1627914820000|2021-08-02 14:33:40|532.2|529.8|532.48|530.08|532.48|530.08|532.2|529.8|0
1627914830000|2021-08-02 14:33:50|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1627914840000|2021-08-02 14:34:00|532.48|530.08|531.75|529.35|532.48|530.08|531.75|529.35|0
1627914850000|2021-08-02 14:34:10|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1627914860000|2021-08-02 14:34:20|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1627914870000|2021-08-02 14:34:30|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627914880000|2021-08-02 14:34:40|531.38|528.98|531.93|529.53|531.93|529.53|531.38|528.98|0
1627914890000|2021-08-02 14:34:50|532.12|529.72|531.93|529.53|532.3|529.9|531.93|529.53|0
1627914900000|2021-08-02 14:35:00|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1627914910000|2021-08-02 14:35:10|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1627914920000|2021-08-02 14:35:20|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1627914930000|2021-08-02 14:35:30|531.57|529.17|531.75|529.35|531.75|529.35|531.57|529.17|0
1627914940000|2021-08-02 14:35:40|531.57|529.17|531.57|529.17|531.75|529.35|531.57|529.17|0
1627914950000|2021-08-02 14:35:50|531.75|529.35|531.57|529.17|531.75|529.35|531.57|529.17|0
1627914960000|2021-08-02 14:36:00|531.65|529.25|531.57|529.17|531.75|529.35|531.57|529.17|0
1627914970000|2021-08-02 14:36:10|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1627914980000|2021-08-02 14:36:20|531.57|529.17|531.38|528.98|531.57|529.17|531.38|528.98|0
1627914990000|2021-08-02 14:36:30|531.57|529.17|531.75|529.35|531.75|529.35|531.57|529.17|0
1627915000000|2021-08-02 14:36:40|531.57|529.17|531.02|528.62|531.57|529.17|531.02|528.62|0
1627915010000|2021-08-02 14:36:50|531.2|528.8|531.57|529.17|531.57|529.17|531.2|528.8|0
1627915020000|2021-08-02 14:37:00|531.38|528.98|531.38|528.98|531.57|529.17|531.38|528.98|0
1627915030000|2021-08-02 14:37:10|531.2|528.8|531.38|528.98|531.38|528.98|531.2|528.8|0
1627915040000|2021-08-02 14:37:20|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627915060000|2021-08-02 14:37:40|531.38|528.98|531.2|528.8|531.38|528.98|531.2|528.8|0
1627915070000|2021-08-02 14:37:50|531.38|528.98|531.57|529.17|531.57|529.17|531.38|528.98|0
1627915090000|2021-08-02 14:38:10|531.47|529.07|531.57|529.17|531.57|529.17|531.47|529.07|0
1627915100000|2021-08-02 14:38:20|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1627915110000|2021-08-02 14:38:30|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915120000|2021-08-02 14:38:40|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915140000|2021-08-02 14:39:00|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915150000|2021-08-02 14:39:10|531.1|528.7|531.38|528.98|531.38|528.98|531.02|528.62|0
1627915160000|2021-08-02 14:39:20|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915170000|2021-08-02 14:39:30|531.2|528.8|531.38|528.98|531.38|528.98|531.2|528.8|0
1627915180000|2021-08-02 14:39:40|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915200000|2021-08-02 14:40:00|531.1|528.7|531.1|528.7|531.1|528.7|531.1|528.7|0
1627915210000|2021-08-02 14:40:10|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627915220000|2021-08-02 14:40:20|531.38|528.98|531.75|529.35|531.75|529.35|531.38|528.98|0
1627915230000|2021-08-02 14:40:30|531.56|529.16|531.38|528.98|531.56|529.16|531.38|528.98|0
1627915260000|2021-08-02 14:41:00|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1627915270000|2021-08-02 14:41:10|531.38|528.98|531.02|528.62|531.38|528.98|531.02|528.62|0
1627915280000|2021-08-02 14:41:20|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627915290000|2021-08-02 14:41:30|531.02|528.62|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915300000|2021-08-02 14:41:40|531.2|528.8|531.2|528.8|531.2|528.8|531.2|528.8|0
1627915310000|2021-08-02 14:41:50|531.02|528.62|530.83|528.43|531.02|528.62|530.47|528.07|0
1627915320000|2021-08-02 14:42:00|530.65|528.25|530.47|528.07|530.65|528.25|530.47|528.07|0
1627915330000|2021-08-02 14:42:10|530.37|527.97|530.28|527.88|530.47|528.07|530.28|527.88|0
1627915340000|2021-08-02 14:42:20|530.47|528.07|530.83|528.43|530.83|528.43|530.47|528.07|0
1627915350000|2021-08-02 14:42:30|531.02|528.62|531.02|528.62|531.02|528.62|530.83|528.43|0
1627915360000|2021-08-02 14:42:40|531.2|528.8|531.02|528.62|531.2|528.8|531.02|528.62|0
1627915370000|2021-08-02 14:42:50|530.92|528.52|530.83|528.43|531.02|528.62|530.83|528.43|0
1627915380000|2021-08-02 14:43:00|531.2|528.8|531.01|528.61|531.2|528.8|531.01|528.61|0
1627915390000|2021-08-02 14:43:10|530.83|528.43|531.2|528.8|531.2|528.8|530.83|528.43|0
1627915400000|2021-08-02 14:43:20|531.01|528.61|531.01|528.61|531.2|528.8|531.01|528.61|0
1627915410000|2021-08-02 14:43:30|531.2|528.8|530.83|528.43|531.2|528.8|530.83|528.43|0
1627915420000|2021-08-02 14:43:40|530.65|528.25|531.01|528.61|531.01|528.61|530.65|528.25|0
1627915430000|2021-08-02 14:43:50|531.2|528.8|531.2|528.8|531.2|528.8|531.01|528.61|0
1627915440000|2021-08-02 14:44:00|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1627915450000|2021-08-02 14:44:10|530.83|528.43|530.47|528.07|530.83|528.43|530.47|528.07|0
1627915470000|2021-08-02 14:44:30|530.28|527.88|530.47|528.07|530.47|528.07|530.28|527.88|0
1627915480000|2021-08-02 14:44:40|530.55|528.15|531.01|528.61|531.01|528.61|530.55|528.15|0
1627915490000|2021-08-02 14:44:50|530.65|528.25|529.74|527.34|530.65|528.25|529.74|527.34|0
1627915510000|2021-08-02 14:45:10|529.55|527.15|529.19|526.79|529.92|527.52|529|526.6|0
1627915520000|2021-08-02 14:45:20|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1627915530000|2021-08-02 14:45:30|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1627915540000|2021-08-02 14:45:40|529|526.6|529|526.6|529|526.6|528.91|526.51|0
1627915550000|2021-08-02 14:45:50|529.55|527.15|529.46|527.06|529.55|527.15|529.46|527.06|0
1627915560000|2021-08-02 14:46:00|529.73|527.33|530.1|527.7|530.1|527.7|529.73|527.33|0
1627915570000|2021-08-02 14:46:10|529.92|527.52|530.28|527.88|530.28|527.88|529.92|527.52|0
1627915580000|2021-08-02 14:46:20|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1627915590000|2021-08-02 14:46:30|530.65|528.25|530.65|528.25|530.65|528.25|530.47|528.07|0
1627915600000|2021-08-02 14:46:40|530.83|528.43|530.92|528.52|530.92|528.52|530.83|528.43|0
1627915610000|2021-08-02 14:46:50|530.83|528.43|531.01|528.61|531.01|528.61|530.65|528.25|0
1627915620000|2021-08-02 14:47:00|530.83|528.43|530.65|528.25|530.83|528.43|530.65|528.25|0
1627915630000|2021-08-02 14:47:10|530.74|528.34|530.83|528.43|530.83|528.43|530.47|528.07|0
1627915640000|2021-08-02 14:47:20|530.65|528.25|530.65|528.25|530.65|528.25|530.46|528.06|0
1627915650000|2021-08-02 14:47:30|530.83|528.43|530.83|528.43|530.83|528.43|530.65|528.25|0
1627915660000|2021-08-02 14:47:40|531.01|528.61|530.65|528.25|531.01|528.61|530.65|528.25|0
1627915670000|2021-08-02 14:47:50|530.46|528.06|530.46|528.06|530.46|528.06|530.28|527.88|0
1627915680000|2021-08-02 14:48:00|530.28|527.88|530.37|527.97|530.37|527.97|530.28|527.88|0
1627915690000|2021-08-02 14:48:10|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627915700000|2021-08-02 14:48:20|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627915710000|2021-08-02 14:48:30|530.65|528.25|531.01|528.61|531.01|528.61|530.65|528.25|0
1627915720000|2021-08-02 14:48:40|530.83|528.43|530.92|528.52|530.92|528.52|530.83|528.43|0
1627915730000|2021-08-02 14:48:50|530.83|528.43|530.83|528.43|530.83|528.43|530.83|528.43|0
1627915740000|2021-08-02 14:49:00|530.65|528.25|530.65|528.25|530.83|528.43|530.65|528.25|0
1627915750000|2021-08-02 14:49:10|530.46|528.06|530.55|528.15|530.55|528.15|530.46|528.06|0
1627915760000|2021-08-02 14:49:20|530.65|528.25|530.46|528.06|530.65|528.25|530.46|528.06|0
1627915770000|2021-08-02 14:49:30|530.65|528.25|530.46|528.06|530.65|528.25|530.46|528.06|0
1627915790000|2021-08-02 14:49:50|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1627915800000|2021-08-02 14:50:00|529.92|527.52|530.28|527.88|530.28|527.88|529.92|527.52|0
1627915810000|2021-08-02 14:50:10|530.1|527.7|530.46|528.06|530.46|528.06|530.1|527.7|0
1627915820000|2021-08-02 14:50:20|530.65|528.25|530.65|528.25|530.65|528.25|530.46|528.06|0
1627915830000|2021-08-02 14:50:30|530.46|528.06|530.65|528.25|530.65|528.25|530.46|528.06|0
1627915840000|2021-08-02 14:50:40|530.55|528.15|530.28|527.88|530.55|528.15|530.28|527.88|0
1627915850000|2021-08-02 14:50:50|530.1|527.7|530.28|527.88|530.28|527.88|530.1|527.7|0
1627915860000|2021-08-02 14:51:00|530.1|527.7|530.1|527.7|530.1|527.7|529.92|527.52|0
1627915870000|2021-08-02 14:51:10|530.28|527.88|530.65|528.25|530.65|528.25|530.28|527.88|0
1627915880000|2021-08-02 14:51:20|530.46|528.06|530.65|528.25|530.65|528.25|530.46|528.06|0
1627915890000|2021-08-02 14:51:30|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627915900000|2021-08-02 14:51:40|530.65|528.25|530.65|528.25|530.65|528.25|530.65|528.25|0
1627915910000|2021-08-02 14:51:50|530.73|528.33|531.01|528.61|531.01|528.61|530.73|528.33|0
1627915920000|2021-08-02 14:52:00|531.19|528.79|531.01|528.61|531.19|528.79|531.01|528.61|0
1627915930000|2021-08-02 14:52:10|531.19|528.79|531.01|528.61|531.19|528.79|531.01|528.61|0
1627915940000|2021-08-02 14:52:20|530.83|528.43|530.46|528.06|531.01|528.61|530.46|528.06|0
1627915950000|2021-08-02 14:52:30|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1627915960000|2021-08-02 14:52:40|530.46|528.06|530.1|527.7|530.46|528.06|530.1|527.7|0
1627915970000|2021-08-02 14:52:50|530.28|527.88|530.28|527.88|530.46|528.06|530.28|527.88|0
1627915980000|2021-08-02 14:53:00|530.46|528.06|530.37|527.97|530.46|528.06|530.28|527.88|0
1627915990000|2021-08-02 14:53:10|530.46|528.06|530.65|528.25|530.65|528.25|530.46|528.06|0
1627916000000|2021-08-02 14:53:20|530.46|528.06|530.65|528.25|530.65|528.25|530.46|528.06|0
1627916010000|2021-08-02 14:53:30|530.46|528.06|530.1|527.7|530.46|528.06|530.1|527.7|0
1627916020000|2021-08-02 14:53:40|530|527.6|529.91|527.51|530.1|527.7|529.91|527.51|0
1627916030000|2021-08-02 14:53:50|529.73|527.33|530.1|527.7|530.1|527.7|529.73|527.33|0
1627916040000|2021-08-02 14:54:00|530.28|527.88|530.46|528.06|530.46|528.06|530.28|527.88|0
1627916050000|2021-08-02 14:54:10|530.28|527.88|530.65|528.25|530.65|528.25|530.28|527.88|0
1627916060000|2021-08-02 14:54:20|530.83|528.43|530.64|528.24|530.83|528.43|530.64|528.24|0
1627916070000|2021-08-02 14:54:30|530.83|528.43|530.83|528.43|530.83|528.43|530.83|528.43|0
1627916080000|2021-08-02 14:54:40|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1627916090000|2021-08-02 14:54:50|530.46|528.06|530.64|528.24|530.83|528.43|530.46|528.06|0
1627916100000|2021-08-02 14:55:00|530.1|527.7|529.73|527.33|530.1|527.7|529.73|527.33|0
1627916110000|2021-08-02 14:55:10|529.91|527.51|529.73|527.33|529.91|527.51|529.73|527.33|0
1627916120000|2021-08-02 14:55:20|529.91|527.51|529.91|527.51|530.1|527.7|529.91|527.51|0
1627916130000|2021-08-02 14:55:30|529.73|527.33|529.82|527.42|529.82|527.42|529.73|527.33|0
1627916140000|2021-08-02 14:55:40|529.91|527.51|529.91|527.51|529.91|527.51|529.73|527.33|0
1627916150000|2021-08-02 14:55:50|529.73|527.33|529.55|527.15|529.91|527.51|529.55|527.15|0
1627916160000|2021-08-02 14:56:00|529.37|526.97|529.73|527.33|529.73|527.33|529.37|526.97|0
1627916170000|2021-08-02 14:56:10|529.55|527.15|529.73|527.33|529.73|527.33|529.55|527.15|0
1627916180000|2021-08-02 14:56:20|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1627916190000|2021-08-02 14:56:30|529.64|527.24|529.55|527.15|529.73|527.33|529.55|527.15|0
1627916200000|2021-08-02 14:56:40|529.37|526.97|529.55|527.15|529.55|527.15|529.37|526.97|0
1627916220000|2021-08-02 14:57:00|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1627916230000|2021-08-02 14:57:10|529.55|527.15|529.55|527.15|529.73|527.33|529.55|527.15|0
1627916240000|2021-08-02 14:57:20|529.37|526.97|529.37|526.97|529.37|526.97|529.18|526.78|0
1627916250000|2021-08-02 14:57:30|529.18|526.78|529.37|526.97|529.37|526.97|529.18|526.78|0
1627916260000|2021-08-02 14:57:40|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1627916270000|2021-08-02 14:57:50|529.18|526.78|529|526.6|529.18|526.78|529|526.6|0
1627916280000|2021-08-02 14:58:00|528.82|526.42|528.82|526.42|528.82|526.42|528.63|526.23|0
1627916300000|2021-08-02 14:58:20|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1627916310000|2021-08-02 14:58:30|528.63|526.23|528.82|526.42|528.82|526.42|528.63|526.23|0
1627916320000|2021-08-02 14:58:40|528.63|526.23|528.82|526.42|528.82|526.42|528.63|526.23|0
1627916330000|2021-08-02 14:58:50|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627916340000|2021-08-02 14:59:00|528.82|526.42|528.82|526.42|528.82|526.42|528.63|526.23|0
1627916360000|2021-08-02 14:59:20|529|526.6|528.63|526.23|529|526.6|528.63|526.23|0
1627916370000|2021-08-02 14:59:30|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627916380000|2021-08-02 14:59:40|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1627916390000|2021-08-02 14:59:50|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1627916400000|2021-08-02 15:00:00|529|526.6|529|526.6|529|526.6|528.82|526.42|0
1627916410000|2021-08-02 15:00:10|528.82|526.42|528.63|526.23|528.82|526.42|528.63|526.23|0
1627916420000|2021-08-02 15:00:20|528.45|526.05|528.45|526.05|528.45|526.05|528.27|525.87|0
1627916430000|2021-08-02 15:00:30|528.36|525.96|528.27|525.87|528.45|526.05|528.27|525.87|0
1627916440000|2021-08-02 15:00:40|528.45|526.05|528.63|526.23|528.63|526.23|528.45|526.05|0
1627916450000|2021-08-02 15:00:50|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1627916460000|2021-08-02 15:01:00|528.27|525.87|528.27|525.87|528.27|525.87|528.09|525.69|0
1627916470000|2021-08-02 15:01:10|528.09|525.69|527.9|525.5|528.09|525.69|527.9|525.5|0
1627916480000|2021-08-02 15:01:20|527.72|525.32|528.09|525.69|528.09|525.69|527.72|525.32|0
1627916490000|2021-08-02 15:01:30|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1627916500000|2021-08-02 15:01:40|528.09|525.69|528.36|525.96|528.36|525.96|528.09|525.69|0
1627916510000|2021-08-02 15:01:50|528.27|525.87|528.45|526.05|528.45|526.05|528.27|525.87|0
1627916520000|2021-08-02 15:02:00|528.09|525.69|527.9|525.5|528.09|525.69|527.72|525.32|0
1627916530000|2021-08-02 15:02:10|528.09|525.69|527.72|525.32|528.09|525.69|527.72|525.32|0
1627916540000|2021-08-02 15:02:20|527.9|525.5|527.9|525.5|527.9|525.5|527.72|525.32|0
1627916550000|2021-08-02 15:02:30|527.72|525.32|527.72|525.32|527.9|525.5|527.72|525.32|0
1627916560000|2021-08-02 15:02:40|527.9|525.5|528.09|525.69|528.09|525.69|527.9|525.5|0
1627916570000|2021-08-02 15:02:50|527.9|525.5|528.27|525.87|528.27|525.87|527.9|525.5|0
1627916580000|2021-08-02 15:03:00|528.36|525.96|528.09|525.69|528.36|525.96|528.09|525.69|0
1627916590000|2021-08-02 15:03:10|527.9|525.5|528.09|525.69|528.09|525.69|527.9|525.5|0
1627916600000|2021-08-02 15:03:20|527.99|525.59|528.09|525.69|528.09|525.69|527.99|525.59|0
1627916610000|2021-08-02 15:03:30|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1627916620000|2021-08-02 15:03:40|528.27|525.87|528.63|526.23|528.63|526.23|528.27|525.87|0
1627916630000|2021-08-02 15:03:50|528.82|526.42|529|526.6|529|526.6|528.82|526.42|0
1627916640000|2021-08-02 15:04:00|528.82|526.42|529.36|526.96|529.36|526.96|528.82|526.42|0
1627916650000|2021-08-02 15:04:10|529.18|526.78|529.55|527.15|529.55|527.15|529.18|526.78|0
1627916660000|2021-08-02 15:04:20|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1627916670000|2021-08-02 15:04:30|529.55|527.15|529.91|527.51|529.91|527.51|529.55|527.15|0
1627916690000|2021-08-02 15:04:50|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1627916700000|2021-08-02 15:05:00|529.91|527.51|529.73|527.33|529.91|527.51|529.54|527.14|0
1627916710000|2021-08-02 15:05:10|530.09|527.69|530.28|527.88|530.28|527.88|530.09|527.69|0
1627916720000|2021-08-02 15:05:20|530.46|528.06|530.46|528.06|530.46|528.06|530.28|527.88|0
1627916730000|2021-08-02 15:05:30|530.28|527.88|530.28|527.88|530.46|528.06|530.28|527.88|0
1627916740000|2021-08-02 15:05:40|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627916750000|2021-08-02 15:05:50|530.28|527.88|530.28|527.88|530.36|527.96|530.28|527.88|0
1627916760000|2021-08-02 15:06:00|530.46|528.06|530.64|528.24|530.64|528.24|530.46|528.06|0
1627916770000|2021-08-02 15:06:10|530.82|528.42|530.82|528.42|531.01|528.61|530.82|528.42|0
1627916780000|2021-08-02 15:06:20|531.01|528.61|530.82|528.42|531.01|528.61|530.82|528.42|0
1627916790000|2021-08-02 15:06:30|531.01|528.61|531.01|528.61|531.01|528.61|530.82|528.42|0
1627916800000|2021-08-02 15:06:40|530.82|528.42|531.01|528.61|531.01|528.61|530.82|528.42|0
1627916810000|2021-08-02 15:06:50|530.82|528.42|530.64|528.24|531.01|528.61|530.64|528.24|0
1627916820000|2021-08-02 15:07:00|530.46|528.06|530.64|528.24|530.64|528.24|530.36|527.96|0
1627916830000|2021-08-02 15:07:10|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627916840000|2021-08-02 15:07:20|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627916850000|2021-08-02 15:07:30|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627916860000|2021-08-02 15:07:40|530.18|527.78|530.36|527.96|530.36|527.96|530.18|527.78|0
1627916870000|2021-08-02 15:07:50|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1627916880000|2021-08-02 15:08:00|530.54|528.14|530.64|528.24|530.64|528.24|530.46|528.06|0
1627916890000|2021-08-02 15:08:10|530.82|528.42|530.82|528.42|531.01|528.61|530.82|528.42|0
1627916900000|2021-08-02 15:08:20|530.64|528.24|530.82|528.42|530.82|528.42|530.64|528.24|0
1627916910000|2021-08-02 15:08:30|530.64|528.24|530.73|528.33|530.82|528.42|530.64|528.24|0
1627916920000|2021-08-02 15:08:40|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1627916930000|2021-08-02 15:08:50|531.19|528.79|531|528.6|531.19|528.79|531|528.6|0
1627916940000|2021-08-02 15:09:00|531.19|528.79|531.28|528.88|531.28|528.88|531.19|528.79|0
1627916950000|2021-08-02 15:09:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1627916960000|2021-08-02 15:09:20|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1627916970000|2021-08-02 15:09:30|531|528.6|531|528.6|531.19|528.79|531|528.6|0
1627916980000|2021-08-02 15:09:40|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1627916990000|2021-08-02 15:09:50|531|528.6|531|528.6|531|528.6|531|528.6|0
1627917000000|2021-08-02 15:10:00|531.19|528.79|531.19|528.79|531.19|528.79|531|528.6|0
1627917010000|2021-08-02 15:10:10|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627917020000|2021-08-02 15:10:20|531.19|528.79|531.37|528.97|531.37|528.97|531.19|528.79|0
1627917030000|2021-08-02 15:10:30|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1627917040000|2021-08-02 15:10:40|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1627917050000|2021-08-02 15:10:50|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1627917060000|2021-08-02 15:11:00|531|528.6|531.37|528.97|531.37|528.97|531|528.6|0
1627917070000|2021-08-02 15:11:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1627917080000|2021-08-02 15:11:20|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1627917090000|2021-08-02 15:11:30|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1627917100000|2021-08-02 15:11:40|531.37|528.97|531.37|528.97|531.37|528.97|531.19|528.79|0
1627917110000|2021-08-02 15:11:50|531.55|529.15|531.55|529.15|531.74|529.34|531.55|529.15|0
1627917120000|2021-08-02 15:12:00|531.74|529.34|531.55|529.15|531.74|529.34|531.55|529.15|0
1627917130000|2021-08-02 15:12:10|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1627917140000|2021-08-02 15:12:20|531.55|529.15|531.37|528.97|531.55|529.15|531.37|528.97|0
1627917160000|2021-08-02 15:12:40|531.55|529.15|531.37|528.97|531.55|529.15|531.37|528.97|0
1627917170000|2021-08-02 15:12:50|531.19|528.79|531.19|528.79|531.37|528.97|531.19|528.79|0
1627917180000|2021-08-02 15:13:00|531|528.6|531|528.6|531|528.6|531|528.6|0
1627917190000|2021-08-02 15:13:10|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1627917200000|2021-08-02 15:13:20|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627917210000|2021-08-02 15:13:30|531|528.6|531|528.6|531|528.6|531|528.6|0
1627917220000|2021-08-02 15:13:40|530.82|528.42|530.73|528.33|530.82|528.42|530.73|528.33|0
1627917230000|2021-08-02 15:13:50|530.64|528.24|530.45|528.05|530.64|528.24|530.45|528.05|0
1627917240000|2021-08-02 15:14:00|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627917250000|2021-08-02 15:14:10|530.09|527.69|530.09|527.69|530.27|527.87|530.09|527.69|0
1627917270000|2021-08-02 15:14:30|530.27|527.87|529.91|527.51|530.27|527.87|529.91|527.51|0
1627917280000|2021-08-02 15:14:40|530.09|527.69|530.09|527.69|530.27|527.87|530.09|527.69|0
1627917290000|2021-08-02 15:14:50|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917300000|2021-08-02 15:15:00|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917310000|2021-08-02 15:15:10|530.64|528.24|530.45|528.05|530.64|528.24|530.45|528.05|0
1627917320000|2021-08-02 15:15:20|530.27|527.87|530.09|527.69|530.27|527.87|530.09|527.69|0
1627917340000|2021-08-02 15:15:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1627917350000|2021-08-02 15:15:50|529.72|527.32|529.36|526.96|529.72|527.32|529.36|526.96|0
1627917360000|2021-08-02 15:16:00|529.54|527.14|529.54|527.14|529.54|527.14|529.18|526.78|0
1627917370000|2021-08-02 15:16:10|529.72|527.32|529.54|527.14|529.72|527.32|529.54|527.14|0
1627917380000|2021-08-02 15:16:20|529.72|527.32|529.36|526.96|529.72|527.32|529.36|526.96|0
1627917390000|2021-08-02 15:16:30|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1627917400000|2021-08-02 15:16:40|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627917410000|2021-08-02 15:16:50|529.54|527.14|529.54|527.14|529.72|527.32|529.54|527.14|0
1627917420000|2021-08-02 15:17:00|530.09|527.69|529.91|527.51|530.09|527.69|529.72|527.32|0
1627917430000|2021-08-02 15:17:10|530.09|527.69|529.91|527.51|530.09|527.69|529.91|527.51|0
1627917440000|2021-08-02 15:17:20|530.09|527.69|530.09|527.69|530.09|527.69|529.91|527.51|0
1627917450000|2021-08-02 15:17:30|529.91|527.51|529.54|527.14|529.91|527.51|529.54|527.14|0
1627917460000|2021-08-02 15:17:40|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1627917470000|2021-08-02 15:17:50|529.54|527.14|529.54|527.14|529.54|527.14|529.36|526.96|0
1627917480000|2021-08-02 15:18:00|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627917520000|2021-08-02 15:18:40|529.54|527.14|529.9|527.5|529.9|527.5|529.54|527.14|0
1627917540000|2021-08-02 15:19:00|529.72|527.32|530.09|527.69|530.09|527.69|529.72|527.32|0
1627917550000|2021-08-02 15:19:10|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627917570000|2021-08-02 15:19:30|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1627917590000|2021-08-02 15:19:50|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627917600000|2021-08-02 15:20:00|529.54|527.14|529.72|527.32|529.72|527.32|529.54|527.14|0
1627917610000|2021-08-02 15:20:10|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1627917620000|2021-08-02 15:20:20|529.17|526.77|528.81|526.41|529.17|526.77|528.81|526.41|0
1627917630000|2021-08-02 15:20:30|528.9|526.5|528.99|526.59|528.99|526.59|528.9|526.5|0
1627917640000|2021-08-02 15:20:40|528.81|526.41|528.99|526.59|528.99|526.59|528.81|526.41|0
1627917650000|2021-08-02 15:20:50|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1627917660000|2021-08-02 15:21:00|529.17|526.77|529.72|527.32|529.72|527.32|529.17|526.77|0
1627917670000|2021-08-02 15:21:10|529.54|527.14|529.72|527.32|529.72|527.32|529.36|526.96|0
1627917680000|2021-08-02 15:21:20|529.9|527.5|529.72|527.32|529.9|527.5|529.72|527.32|0
1627917690000|2021-08-02 15:21:30|529.54|527.14|529.72|527.32|529.72|527.32|529.54|527.14|0
1627917700000|2021-08-02 15:21:40|529.54|527.14|529.72|527.32|529.72|527.32|529.54|527.14|0
1627917710000|2021-08-02 15:21:50|529.9|527.5|530.09|527.69|530.09|527.69|529.9|527.5|0
1627917720000|2021-08-02 15:22:00|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917740000|2021-08-02 15:22:20|530.63|528.23|530.82|528.42|530.82|528.42|530.63|528.23|0
1627917750000|2021-08-02 15:22:30|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627917760000|2021-08-02 15:22:40|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627917770000|2021-08-02 15:22:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627917790000|2021-08-02 15:23:10|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1627917800000|2021-08-02 15:23:20|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627917810000|2021-08-02 15:23:30|531|528.6|530.45|528.05|531.18|528.78|530.45|528.05|0
1627917820000|2021-08-02 15:23:40|530.63|528.23|530.54|528.14|530.63|528.23|530.54|528.14|0
1627917830000|2021-08-02 15:23:50|530.45|528.05|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917840000|2021-08-02 15:24:00|530.27|527.87|529.9|527.5|530.27|527.87|529.9|527.5|0
1627917850000|2021-08-02 15:24:10|530.09|527.69|530.09|527.69|530.27|527.87|530.09|527.69|0
1627917860000|2021-08-02 15:24:20|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917870000|2021-08-02 15:24:30|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1627917880000|2021-08-02 15:24:40|530.54|528.14|530.54|528.14|530.54|528.14|530.54|528.14|0
1627917890000|2021-08-02 15:24:50|530.72|528.32|530.82|528.42|530.82|528.42|530.63|528.23|0
1627917900000|2021-08-02 15:25:00|530.72|528.32|530.45|528.05|530.72|528.32|530.45|528.05|0
1627917920000|2021-08-02 15:25:20|530.27|527.87|530.45|528.05|530.45|528.05|530.27|527.87|0
1627917930000|2021-08-02 15:25:30|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1627917940000|2021-08-02 15:25:40|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627917950000|2021-08-02 15:25:50|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1627917960000|2021-08-02 15:26:00|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1627917970000|2021-08-02 15:26:10|530.45|528.05|530.63|528.23|530.63|528.23|530.45|528.05|0
1627917990000|2021-08-02 15:26:30|530.82|528.42|530.9|528.5|531|528.6|530.82|528.42|0
1627918000000|2021-08-02 15:26:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1627918010000|2021-08-02 15:26:50|531|528.6|530.82|528.42|531|528.6|530.82|528.42|0
1627918020000|2021-08-02 15:27:00|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1627918030000|2021-08-02 15:27:10|531|528.6|531|528.6|531|528.6|531|528.6|0
1627918040000|2021-08-02 15:27:20|531.18|528.78|530.81|528.41|531.18|528.78|530.81|528.41|0
1627918050000|2021-08-02 15:27:30|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627918060000|2021-08-02 15:27:40|530.45|528.05|530.08|527.68|530.45|528.05|530.08|527.68|0
1627918070000|2021-08-02 15:27:50|530.17|527.77|530.27|527.87|530.27|527.87|530.17|527.77|0
1627918080000|2021-08-02 15:28:00|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627918090000|2021-08-02 15:28:10|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1627918100000|2021-08-02 15:28:20|530.08|527.68|529.9|527.5|530.27|527.87|529.9|527.5|0
1627918110000|2021-08-02 15:28:30|530.08|527.68|529.9|527.5|530.08|527.68|529.9|527.5|0
1627918120000|2021-08-02 15:28:40|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1627918130000|2021-08-02 15:28:50|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1627918140000|2021-08-02 15:29:00|530.45|528.05|530.45|528.05|530.45|528.05|530.27|527.87|0
1627918150000|2021-08-02 15:29:10|530.63|528.23|530.27|527.87|530.63|528.23|530.27|527.87|0
1627918160000|2021-08-02 15:29:20|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1627918170000|2021-08-02 15:29:30|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1627918180000|2021-08-02 15:29:40|530.45|528.05|530.08|527.68|530.45|528.05|530.08|527.68|0
1627918190000|2021-08-02 15:29:50|530.27|527.87|530.63|528.23|530.63|528.23|530.27|527.87|0
1627918210000|2021-08-02 15:30:10|530.81|528.41|530.81|528.41|530.81|528.41|530.72|528.32|0
1627918220000|2021-08-02 15:30:20|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1627918230000|2021-08-02 15:30:30|531|528.6|530.81|528.41|531|528.6|530.81|528.41|0
1627918240000|2021-08-02 15:30:40|530.63|528.23|530.45|528.05|530.63|528.23|530.45|528.05|0
1627918250000|2021-08-02 15:30:50|530.27|527.87|529.53|527.13|530.27|527.87|529.53|527.13|0
1627918260000|2021-08-02 15:31:00|529.9|527.5|529.9|527.5|530.08|527.68|529.9|527.5|0
1627918270000|2021-08-02 15:31:10|530.08|527.68|530.27|527.87|530.27|527.87|530.08|527.68|0
1627918280000|2021-08-02 15:31:20|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1627918290000|2021-08-02 15:31:30|530.17|527.77|530.27|527.87|530.27|527.87|530.17|527.77|0
1627918300000|2021-08-02 15:31:40|530.08|527.68|529.53|527.13|530.08|527.68|529.53|527.13|0
1627918310000|2021-08-02 15:31:50|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627918320000|2021-08-02 15:32:00|529.17|526.77|529.53|527.13|529.53|527.13|529.17|526.77|0
1627918330000|2021-08-02 15:32:10|529.72|527.32|529.72|527.32|529.9|527.5|529.72|527.32|0
1627918340000|2021-08-02 15:32:20|529.53|527.13|529.72|527.32|529.72|527.32|529.53|527.13|0
1627918350000|2021-08-02 15:32:30|529.53|527.13|529.72|527.32|529.72|527.32|529.53|527.13|0
1627918360000|2021-08-02 15:32:40|529.8|527.4|529.72|527.32|529.8|527.4|529.53|527.13|0
1627918370000|2021-08-02 15:32:50|529.53|527.13|529.72|527.32|529.72|527.32|529.53|527.13|0
1627918380000|2021-08-02 15:33:00|529.9|527.5|529.53|527.13|529.9|527.5|529.53|527.13|0
1627918390000|2021-08-02 15:33:10|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627918400000|2021-08-02 15:33:20|529.17|526.77|528.99|526.59|529.17|526.77|528.99|526.59|0
1627918410000|2021-08-02 15:33:30|529.17|526.77|529.17|526.77|529.35|526.95|529.17|526.77|0
1627918420000|2021-08-02 15:33:40|529.53|527.13|529.9|527.5|529.9|527.5|529.53|527.13|0
1627918430000|2021-08-02 15:33:50|529.72|527.32|529.53|527.13|529.72|527.32|529.53|527.13|0
1627918440000|2021-08-02 15:34:00|529.72|527.32|529.8|527.4|529.9|527.5|529.72|527.32|0
1627918450000|2021-08-02 15:34:10|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627918460000|2021-08-02 15:34:20|529.9|527.5|529.72|527.32|529.9|527.5|529.72|527.32|0
1627918470000|2021-08-02 15:34:30|529.9|527.5|529.9|527.5|530.08|527.68|529.72|527.32|0
1627918480000|2021-08-02 15:34:40|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1627918490000|2021-08-02 15:34:50|530.08|527.68|530.26|527.86|530.26|527.86|530.08|527.68|0
1627918500000|2021-08-02 15:35:00|530.08|527.68|530.08|527.68|530.26|527.86|530.08|527.68|0
1627918510000|2021-08-02 15:35:10|530.26|527.86|530.63|528.23|530.63|528.23|530.26|527.86|0
1627918520000|2021-08-02 15:35:20|530.45|528.05|529.9|527.5|530.45|528.05|529.9|527.5|0
1627918530000|2021-08-02 15:35:30|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1627918540000|2021-08-02 15:35:40|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1627918550000|2021-08-02 15:35:50|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627918560000|2021-08-02 15:36:00|529.17|526.77|529.44|527.04|529.44|527.04|529.17|526.77|0
1627918570000|2021-08-02 15:36:10|529.35|526.95|529.53|527.13|529.72|527.32|529.35|526.95|0
1627918580000|2021-08-02 15:36:20|529.35|526.95|529.35|526.95|529.53|527.13|529.35|526.95|0
1627918590000|2021-08-02 15:36:30|529.17|526.77|529.17|526.77|529.17|526.77|528.98|526.58|0
1627918600000|2021-08-02 15:36:40|529.26|526.86|528.07|525.67|529.26|526.86|528.07|525.67|0
1627918610000|2021-08-02 15:36:50|528.16|525.76|528.44|526.04|528.44|526.04|528.16|525.76|0
1627918620000|2021-08-02 15:37:00|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1627918630000|2021-08-02 15:37:10|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1627918640000|2021-08-02 15:37:20|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1627918650000|2021-08-02 15:37:30|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1627918660000|2021-08-02 15:37:40|529.71|527.31|529.25|526.85|529.71|527.31|529.25|526.85|0
1627918670000|2021-08-02 15:37:50|529.17|526.77|528.98|526.58|529.17|526.77|528.98|526.58|0
1627918680000|2021-08-02 15:38:00|528.8|526.4|528.62|526.22|528.8|526.4|528.44|526.04|0
1627918690000|2021-08-02 15:38:10|528.44|526.04|528.25|525.85|528.44|526.04|528.25|525.85|0
1627918700000|2021-08-02 15:38:20|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627918710000|2021-08-02 15:38:30|528.07|525.67|528.44|526.04|528.44|526.04|528.07|525.67|0
1627918730000|2021-08-02 15:38:50|528.25|525.85|528.25|525.85|528.44|526.04|528.07|525.67|0
1627918740000|2021-08-02 15:39:00|528.07|525.67|527.89|525.49|528.07|525.67|527.71|525.31|0
1627918750000|2021-08-02 15:39:10|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627918760000|2021-08-02 15:39:20|527.89|525.49|527.71|525.31|527.89|525.49|527.71|525.31|0
1627918770000|2021-08-02 15:39:30|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1627918780000|2021-08-02 15:39:40|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1627918790000|2021-08-02 15:39:50|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627918800000|2021-08-02 15:40:00|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1627918810000|2021-08-02 15:40:10|528.44|526.04|528.62|526.22|528.62|526.22|528.25|525.85|0
1627918820000|2021-08-02 15:40:20|528.44|526.04|528.16|525.76|528.52|526.12|528.16|525.76|0
1627918830000|2021-08-02 15:40:30|528.07|525.67|527.71|525.31|528.07|525.67|527.71|525.31|0
1627918840000|2021-08-02 15:40:40|527.52|525.12|527.71|525.31|527.71|525.31|527.52|525.12|0
1627918850000|2021-08-02 15:40:50|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1627918860000|2021-08-02 15:41:00|527.71|525.31|527.61|525.21|527.89|525.49|527.61|525.21|0
1627918870000|2021-08-02 15:41:10|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1627918880000|2021-08-02 15:41:20|528.25|525.85|528.44|526.04|528.44|526.04|528.07|525.67|0
1627918890000|2021-08-02 15:41:30|528.62|526.22|528.62|526.22|528.62|526.22|528.44|526.04|0
1627918900000|2021-08-02 15:41:40|528.44|526.04|528.25|525.85|528.44|526.04|528.25|525.85|0
1627918910000|2021-08-02 15:41:50|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627918920000|2021-08-02 15:42:00|528.07|525.67|528.07|525.67|528.07|525.67|527.89|525.49|0
1627918930000|2021-08-02 15:42:10|528.16|525.76|528.07|525.67|528.25|525.85|528.07|525.67|0
1627918940000|2021-08-02 15:42:20|528.25|525.85|528.25|525.85|528.44|526.04|528.25|525.85|0
1627918950000|2021-08-02 15:42:30|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627918960000|2021-08-02 15:42:40|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1627918970000|2021-08-02 15:42:50|528.07|525.67|527.89|525.49|528.07|525.67|527.71|525.31|0
1627918980000|2021-08-02 15:43:00|527.71|525.31|527.89|525.49|528.07|525.67|527.71|525.31|0
1627918990000|2021-08-02 15:43:10|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627919000000|2021-08-02 15:43:20|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1627919010000|2021-08-02 15:43:30|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1627919020000|2021-08-02 15:43:40|528.25|525.85|528.25|525.85|528.25|525.85|528.07|525.67|0
1627919030000|2021-08-02 15:43:50|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627919040000|2021-08-02 15:44:00|527.89|525.49|527.52|525.12|527.89|525.49|527.34|524.94|0
1627919050000|2021-08-02 15:44:10|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1627919060000|2021-08-02 15:44:20|527.16|524.76|527.34|524.94|527.34|524.94|527.16|524.76|0
1627919070000|2021-08-02 15:44:30|527.7|525.3|527.89|525.49|527.89|525.49|527.7|525.3|0
1627919080000|2021-08-02 15:44:40|527.7|525.3|527.89|525.49|527.89|525.49|527.7|525.3|0
1627919090000|2021-08-02 15:44:50|527.79|525.39|527.52|525.12|527.79|525.39|527.52|525.12|0
1627919100000|2021-08-02 15:45:00|527.7|525.3|527.89|525.49|527.89|525.49|527.7|525.3|0
1627919110000|2021-08-02 15:45:10|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1627919120000|2021-08-02 15:45:20|527.7|525.3|527.7|525.3|527.7|525.3|527.52|525.12|0
1627919130000|2021-08-02 15:45:30|527.89|525.49|527.7|525.3|527.89|525.49|527.7|525.3|0
1627919140000|2021-08-02 15:45:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1627919150000|2021-08-02 15:45:50|527.7|525.3|527.7|525.3|527.7|525.3|527.52|525.12|0
1627919160000|2021-08-02 15:46:00|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1627919170000|2021-08-02 15:46:10|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1627919180000|2021-08-02 15:46:20|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1627919190000|2021-08-02 15:46:30|528.25|525.85|528.25|525.85|528.43|526.03|528.25|525.85|0
1627919200000|2021-08-02 15:46:40|528.43|526.03|528.07|525.67|528.43|526.03|528.07|525.67|0
1627919210000|2021-08-02 15:46:50|527.89|525.49|527.7|525.3|527.89|525.49|527.7|525.3|0
1627919220000|2021-08-02 15:47:00|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1627919230000|2021-08-02 15:47:10|527.43|525.03|527.16|524.76|527.52|525.12|527.16|524.76|0
1627919240000|2021-08-02 15:47:20|527.34|524.94|527.16|524.76|527.34|524.94|527.16|524.76|0
1627919250000|2021-08-02 15:47:30|527.34|524.94|527.34|524.94|527.52|525.12|527.16|524.76|0
1627919260000|2021-08-02 15:47:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1627919270000|2021-08-02 15:47:50|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1627919280000|2021-08-02 15:48:00|527.7|525.3|527.89|525.49|527.89|525.49|527.7|525.3|0
1627919290000|2021-08-02 15:48:10|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1627919300000|2021-08-02 15:48:20|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1627919310000|2021-08-02 15:48:30|527.7|525.3|527.7|525.3|527.79|525.39|527.7|525.3|0
1627919330000|2021-08-02 15:48:50|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1627919340000|2021-08-02 15:49:00|527.7|525.3|527.16|524.76|527.7|525.3|527.16|524.76|0
1627919350000|2021-08-02 15:49:10|527.24|524.84|527.34|524.94|527.34|524.94|527.24|524.84|0
1627919360000|2021-08-02 15:49:20|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1627919370000|2021-08-02 15:49:30|527.34|524.94|527.16|524.76|527.34|524.94|526.97|524.57|0
1627919380000|2021-08-02 15:49:40|526.97|524.57|527.16|524.76|527.16|524.76|526.97|524.57|0
1627919390000|2021-08-02 15:49:50|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1627919400000|2021-08-02 15:50:00|527.16|524.76|526.97|524.57|527.16|524.76|526.97|524.57|0
1627919430000|2021-08-02 15:50:30|526.79|524.39|526.79|524.39|526.79|524.39|526.61|524.21|0
1627919440000|2021-08-02 15:50:40|526.97|524.57|527.16|524.76|527.16|524.76|526.97|524.57|0
1627919450000|2021-08-02 15:50:50|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1627919460000|2021-08-02 15:51:00|526.79|524.39|526.79|524.39|526.79|524.39|526.61|524.21|0
1627919470000|2021-08-02 15:51:10|526.61|524.21|526.24|523.84|526.61|524.21|526.24|523.84|0
1627919480000|2021-08-02 15:51:20|526.43|524.03|526.24|523.84|526.43|524.03|526.24|523.84|0
1627919490000|2021-08-02 15:51:30|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1627919500000|2021-08-02 15:51:40|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1627919510000|2021-08-02 15:51:50|525.88|523.48|525.7|523.3|525.88|523.48|525.7|523.3|0
1627919530000|2021-08-02 15:52:10|525.52|523.12|525.33|522.93|525.52|523.12|525.33|522.93|0
1627919540000|2021-08-02 15:52:20|524.97|522.57|524.61|522.21|524.97|522.57|524.61|522.21|0
1627919550000|2021-08-02 15:52:30|524.42|522.02|524.79|522.39|524.79|522.39|524.42|522.02|0
1627919560000|2021-08-02 15:52:40|524.61|522.21|524.61|522.21|524.61|522.21|524.42|522.02|0
1627919570000|2021-08-02 15:52:50|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1627919580000|2021-08-02 15:53:00|524.24|521.84|524.24|521.84|524.24|521.84|524.06|521.66|0
1627919590000|2021-08-02 15:53:10|524.06|521.66|523.7|521.3|524.06|521.66|523.7|521.3|0
1627919600000|2021-08-02 15:53:20|524.06|521.66|523.88|521.48|524.24|521.84|523.88|521.48|0
1627919610000|2021-08-02 15:53:30|523.7|521.3|523.88|521.48|523.88|521.48|523.7|521.3|0
1627919620000|2021-08-02 15:53:40|524.06|521.66|524.51|522.11|524.51|522.11|524.06|521.66|0
1627919630000|2021-08-02 15:53:50|524.61|522.21|524.61|522.21|524.61|522.21|524.61|522.21|0
1627919640000|2021-08-02 15:54:00|524.42|522.02|524.61|522.21|524.61|522.21|524.42|522.02|0
1627919650000|2021-08-02 15:54:10|524.42|522.02|524.61|522.21|524.61|522.21|524.42|522.02|0
1627919660000|2021-08-02 15:54:20|524.42|522.02|524.61|522.21|524.61|522.21|524.42|522.02|0
1627919670000|2021-08-02 15:54:30|524.42|522.02|524.61|522.21|524.61|522.21|524.42|522.02|0
1627919680000|2021-08-02 15:54:40|524.69|522.29|524.79|522.39|524.79|522.39|524.69|522.29|0
1627919690000|2021-08-02 15:54:50|524.61|522.21|524.79|522.39|524.97|522.57|524.61|522.21|0
1627919700000|2021-08-02 15:55:00|525.33|522.93|525.33|522.93|525.33|522.93|525.33|522.93|0
1627919710000|2021-08-02 15:55:10|525.51|523.11|525.33|522.93|525.51|523.11|525.33|522.93|0
1627919720000|2021-08-02 15:55:20|525.15|522.75|525.33|522.93|525.33|522.93|525.15|522.75|0
1627919730000|2021-08-02 15:55:30|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1627919740000|2021-08-02 15:55:40|525.33|522.93|524.97|522.57|525.33|522.93|524.97|522.57|0
1627919750000|2021-08-02 15:55:50|525.15|522.75|524.42|522.02|525.15|522.75|524.42|522.02|0
1627919760000|2021-08-02 15:56:00|524.24|521.84|524.06|521.66|524.24|521.84|524.06|521.66|0
1627919770000|2021-08-02 15:56:10|523.88|521.48|523.88|521.48|524.24|521.84|523.88|521.48|0
1627919780000|2021-08-02 15:56:20|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1627919790000|2021-08-02 15:56:30|523.33|520.93|523.33|520.93|523.51|521.11|523.33|520.93|0
1627919800000|2021-08-02 15:56:40|522.97|520.57|523.15|520.75|523.33|520.93|522.97|520.57|0
1627919810000|2021-08-02 15:56:50|522.97|520.57|523.33|520.93|523.33|520.93|522.97|520.57|0
1627919820000|2021-08-02 15:57:00|523.15|520.75|523.51|521.11|523.51|521.11|523.15|520.75|0
1627919830000|2021-08-02 15:57:10|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627919840000|2021-08-02 15:57:20|523.15|520.75|522.42|520.02|523.15|520.75|522.42|520.02|0
1627919850000|2021-08-02 15:57:30|522.24|519.84|522.24|519.84|522.42|520.02|522.24|519.84|0
1627919860000|2021-08-02 15:57:40|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1627919870000|2021-08-02 15:57:50|522.06|519.66|522.24|519.84|522.24|519.84|522.06|519.66|0
1627919880000|2021-08-02 15:58:00|522.06|519.66|521.88|519.48|522.06|519.66|521.88|519.48|0
1627919890000|2021-08-02 15:58:10|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1627919900000|2021-08-02 15:58:20|521.88|519.48|520.97|518.57|521.88|519.48|520.97|518.57|0
1627919910000|2021-08-02 15:58:30|520.79|518.39|521.33|518.93|521.33|518.93|520.79|518.39|0
1627919920000|2021-08-02 15:58:40|521.52|519.12|519.91|517.51|521.52|519.12|519.91|517.51|0
1627919930000|2021-08-02 15:58:50|519.72|517.32|519.91|517.51|519.91|517.51|519.63|517.23|0
1627919940000|2021-08-02 15:59:00|523.37|520.97|523.18|520.78|523.37|520.97|523.18|520.78|0
1627919950000|2021-08-02 15:59:10|522.82|520.42|522.82|520.42|523|520.6|522.82|520.42|0
1627919960000|2021-08-02 15:59:20|522.64|520.24|522.82|520.42|522.82|520.42|522.64|520.24|0
1627919970000|2021-08-02 15:59:30|522.64|520.24|522.64|520.24|522.82|520.42|522.64|520.24|0
1627919980000|2021-08-02 15:59:40|522.82|520.42|522.82|520.42|522.82|520.42|522.82|520.42|0
1627919990000|2021-08-02 15:59:50|522.64|520.24|522.28|519.88|522.64|520.24|522.1|519.7|0
1627920000000|2021-08-02 16:00:00|522.1|519.7|521.92|519.52|522.1|519.7|521.92|519.52|0
1627920010000|2021-08-02 16:00:10|522.1|519.7|522.1|519.7|522.1|519.7|522.1|519.7|0
1627920020000|2021-08-02 16:00:20|521.92|519.52|521.74|519.34|521.92|519.52|521.37|518.97|0
1627920030000|2021-08-02 16:00:30|521.92|519.52|521.56|519.16|521.92|519.52|521.56|519.16|0
1627920040000|2021-08-02 16:00:40|521.46|519.06|521.74|519.34|521.92|519.52|521.46|519.06|0
1627920050000|2021-08-02 16:00:50|521.56|519.16|521.55|519.15|521.74|519.34|521.55|519.15|0
1627920060000|2021-08-02 16:01:00|521.74|519.34|521.01|518.61|521.74|519.34|521.01|518.61|0
1627920070000|2021-08-02 16:01:10|521.19|518.79|521.37|518.97|521.37|518.97|521.19|518.79|0
1627920080000|2021-08-02 16:01:20|521.19|518.79|520.83|518.43|521.19|518.79|520.83|518.43|0
1627920090000|2021-08-02 16:01:30|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1627920100000|2021-08-02 16:01:40|520.92|518.52|520.47|518.07|520.92|518.52|520.47|518.07|0
1627920110000|2021-08-02 16:01:50|520.65|518.25|520.29|517.89|520.65|518.25|520.29|517.89|0
1627920120000|2021-08-02 16:02:00|520.11|517.71|519.75|517.35|520.11|517.71|519.75|517.35|0
1627920130000|2021-08-02 16:02:10|520.11|517.71|519.75|517.35|520.11|517.71|519.75|517.35|0
1627920140000|2021-08-02 16:02:20|519.57|517.17|519.03|516.63|519.57|517.17|519.03|516.63|0
1627920150000|2021-08-02 16:02:30|519.21|516.81|519.03|516.63|519.21|516.81|519.03|516.63|0
1627920160000|2021-08-02 16:02:40|519.11|516.71|518.84|516.44|519.11|516.71|518.84|516.44|0
1627920170000|2021-08-02 16:02:50|519.03|516.63|518.84|516.44|519.03|516.63|518.84|516.44|0
1627920180000|2021-08-02 16:03:00|519.03|516.63|519.21|516.81|519.21|516.81|519.02|516.62|0
1627920190000|2021-08-02 16:03:10|519.39|516.99|519.75|517.35|519.75|517.35|519.29|516.89|0
1627920200000|2021-08-02 16:03:20|519.57|517.17|519.93|517.53|519.93|517.53|519.57|517.17|0
1627920210000|2021-08-02 16:03:30|520.29|517.89|520.47|518.07|520.47|518.07|520.11|517.71|0
1627920220000|2021-08-02 16:03:40|520.29|517.89|520.47|518.07|520.47|518.07|520.11|517.71|0
1627920230000|2021-08-02 16:03:50|520.83|518.43|521.01|518.61|521.01|518.61|520.65|518.25|0
1627920240000|2021-08-02 16:04:00|520.83|518.43|520.29|517.89|521.01|518.61|520.29|517.89|0
1627920250000|2021-08-02 16:04:10|520.47|518.07|520.29|517.89|520.47|518.07|520.29|517.89|0
1627920260000|2021-08-02 16:04:20|520.65|518.25|520.65|518.25|520.65|518.25|520.29|517.89|0
1627920270000|2021-08-02 16:04:30|520.47|518.07|520.65|518.25|520.83|518.43|520.47|518.07|0
1627920280000|2021-08-02 16:04:40|520.47|518.07|520.65|518.25|520.65|518.25|520.47|518.07|0
1627920290000|2021-08-02 16:04:50|520.47|518.07|521.01|518.61|521.01|518.61|520.47|518.07|0
1627920300000|2021-08-02 16:05:00|520.74|518.34|520.47|518.07|520.74|518.34|520.47|518.07|0
1627920310000|2021-08-02 16:05:10|520.29|517.89|520.47|518.07|520.47|518.07|520.29|517.89|0
1627920320000|2021-08-02 16:05:20|520.29|517.89|520.83|518.43|520.83|518.43|520.29|517.89|0
1627920330000|2021-08-02 16:05:30|521.01|518.61|520.83|518.43|521.01|518.61|520.83|518.43|0
1627920340000|2021-08-02 16:05:40|520.65|518.25|520.65|518.25|520.65|518.25|520.47|518.07|0
1627920350000|2021-08-02 16:05:50|520.83|518.43|521.01|518.61|521.01|518.61|520.83|518.43|0
1627920360000|2021-08-02 16:06:00|520.83|518.43|520.65|518.25|520.83|518.43|520.65|518.25|0
1627920370000|2021-08-02 16:06:10|520.47|518.07|520.11|517.71|520.47|518.07|520.11|517.71|0
1627920380000|2021-08-02 16:06:20|520.47|518.07|520.47|518.07|520.55|518.15|520.47|518.07|0
1627920390000|2021-08-02 16:06:30|520.29|517.89|520.65|518.25|520.65|518.25|520.29|517.89|0
1627920400000|2021-08-02 16:06:40|520.83|518.43|520.83|518.43|520.83|518.43|520.83|518.43|0
1627920410000|2021-08-02 16:06:50|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1627920420000|2021-08-02 16:07:00|520.47|518.07|520.11|517.71|520.47|518.07|520.11|517.71|0
1627920430000|2021-08-02 16:07:10|519.93|517.53|519.75|517.35|519.93|517.53|519.75|517.35|0
1627920440000|2021-08-02 16:07:20|519.56|517.16|519.2|516.8|519.56|517.16|519.2|516.8|0
1627920450000|2021-08-02 16:07:30|519.02|516.62|519.2|516.8|519.2|516.8|519.02|516.62|0
1627920460000|2021-08-02 16:07:40|518.84|516.44|519.02|516.62|519.02|516.62|518.84|516.44|0
1627920470000|2021-08-02 16:07:50|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1627920480000|2021-08-02 16:08:00|518.12|515.72|518.12|515.72|518.48|516.08|518.12|515.72|0
1627920490000|2021-08-02 16:08:10|517.94|515.54|517.94|515.54|518.12|515.72|517.94|515.54|0
1627920500000|2021-08-02 16:08:20|518.12|515.72|517.94|515.54|518.12|515.72|517.76|515.36|0
1627920510000|2021-08-02 16:08:30|517.76|515.36|517.94|515.54|517.94|515.54|517.76|515.36|0
1627920520000|2021-08-02 16:08:40|517.76|515.36|517.94|515.54|518.03|515.63|517.76|515.36|0
1627920530000|2021-08-02 16:08:50|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627920540000|2021-08-02 16:09:00|518.12|515.72|518.3|515.9|518.3|515.9|518.12|515.72|0
1627920550000|2021-08-02 16:09:10|518.39|515.99|517.94|515.54|518.39|515.99|517.94|515.54|0
1627920560000|2021-08-02 16:09:20|518.12|515.72|518.3|515.9|518.48|516.08|518.12|515.72|0
1627920570000|2021-08-02 16:09:30|518.12|515.72|518.12|515.72|518.3|515.9|518.12|515.72|0
1627920580000|2021-08-02 16:09:40|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1627920590000|2021-08-02 16:09:50|518.3|515.9|518.12|515.72|518.3|515.9|518.12|515.72|0
1627920600000|2021-08-02 16:10:00|518.3|515.9|517.76|515.36|518.3|515.9|517.76|515.36|0
1627920610000|2021-08-02 16:10:10|517.94|515.54|518.66|516.26|518.66|516.26|517.94|515.54|0
1627920620000|2021-08-02 16:10:20|518.84|516.44|519.2|516.8|519.2|516.8|518.84|516.44|0
1627920630000|2021-08-02 16:10:30|519.38|516.98|519.2|516.8|519.38|516.98|519.2|516.8|0
1627920640000|2021-08-02 16:10:40|519.56|517.16|519.74|517.34|519.74|517.34|519.56|517.16|0
1627920650000|2021-08-02 16:10:50|519.92|517.52|519.92|517.52|519.92|517.52|519.74|517.34|0
1627920660000|2021-08-02 16:11:00|519.56|517.16|519.56|517.16|519.74|517.34|519.56|517.16|0
1627920670000|2021-08-02 16:11:10|519.74|517.34|519.02|516.62|519.74|517.34|519.02|516.62|0
1627920680000|2021-08-02 16:11:20|518.84|516.44|518.66|516.26|518.84|516.44|518.66|516.26|0
1627920690000|2021-08-02 16:11:30|519.02|516.62|519.2|516.8|519.2|516.8|519.02|516.62|0
1627920700000|2021-08-02 16:11:40|519.56|517.16|519.56|517.16|519.56|517.16|519.56|517.16|0
1627920710000|2021-08-02 16:11:50|519.47|517.07|519.74|517.34|519.74|517.34|519.38|516.98|0
1627920720000|2021-08-02 16:12:00|519.56|517.16|519.2|516.8|519.56|517.16|519.2|516.8|0
1627920730000|2021-08-02 16:12:10|519.02|516.62|519.2|516.8|519.38|516.98|519.02|516.62|0
1627920740000|2021-08-02 16:12:20|519.65|517.25|519.56|517.16|519.65|517.25|519.56|517.16|0
1627920750000|2021-08-02 16:12:30|519.65|517.25|519.38|516.98|519.65|517.25|519.38|516.98|0
1627920760000|2021-08-02 16:12:40|519.56|517.16|519.74|517.34|519.74|517.34|519.56|517.16|0
1627920770000|2021-08-02 16:12:50|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627920780000|2021-08-02 16:13:00|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627920790000|2021-08-02 16:13:10|520.28|517.88|520.83|518.43|520.83|518.43|520.28|517.88|0
1627920800000|2021-08-02 16:13:20|521.01|518.61|520.83|518.43|521.01|518.61|520.65|518.25|0
1627920810000|2021-08-02 16:13:30|521.01|518.61|520.83|518.43|521.01|518.61|520.83|518.43|0
1627920820000|2021-08-02 16:13:40|521.01|518.61|520.83|518.43|521.01|518.61|520.83|518.43|0
1627920830000|2021-08-02 16:13:50|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1627920840000|2021-08-02 16:14:00|520.47|518.07|520.65|518.25|520.65|518.25|520.47|518.07|0
1627920850000|2021-08-02 16:14:10|521.01|518.61|520.83|518.43|521.01|518.61|520.83|518.43|0
1627920860000|2021-08-02 16:14:20|521.01|518.61|520.65|518.25|521.01|518.61|520.65|518.25|0
1627920870000|2021-08-02 16:14:30|520.83|518.43|521.19|518.79|521.19|518.79|520.83|518.43|0
1627920880000|2021-08-02 16:14:40|521.01|518.61|520.83|518.43|521.01|518.61|520.83|518.43|0
1627920890000|2021-08-02 16:14:50|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1627920900000|2021-08-02 16:15:00|520.46|518.06|520.1|517.7|520.46|518.06|520.1|517.7|0
1627920910000|2021-08-02 16:15:10|520.28|517.88|520.46|518.06|520.65|518.25|520.28|517.88|0
1627920920000|2021-08-02 16:15:20|520.28|517.88|520.83|518.43|520.83|518.43|520.28|517.88|0
1627920930000|2021-08-02 16:15:30|520.73|518.33|521.01|518.61|521.01|518.61|520.73|518.33|0
1627920940000|2021-08-02 16:15:40|520.83|518.43|520.28|517.88|520.83|518.43|520.28|517.88|0
1627920950000|2021-08-02 16:15:50|520.46|518.06|520.46|518.06|520.46|518.06|520.28|517.88|0
1627920960000|2021-08-02 16:16:00|520.28|517.88|520.46|518.06|520.46|518.06|520.28|517.88|0
1627920970000|2021-08-02 16:16:10|520.65|518.25|520.46|518.06|520.65|518.25|520.46|518.06|0
1627920980000|2021-08-02 16:16:20|520.28|517.88|520.46|518.06|520.46|518.06|520.28|517.88|0
1627920990000|2021-08-02 16:16:30|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627921000000|2021-08-02 16:16:40|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627921010000|2021-08-02 16:16:50|520.73|518.33|520.83|518.43|520.83|518.43|520.73|518.33|0
1627921020000|2021-08-02 16:17:00|520.64|518.24|520.83|518.43|520.83|518.43|520.64|518.24|0
1627921030000|2021-08-02 16:17:10|520.64|518.24|520.83|518.43|521.01|518.61|520.64|518.24|0
1627921040000|2021-08-02 16:17:20|521.01|518.61|521.01|518.61|521.19|518.79|521.01|518.61|0
1627921050000|2021-08-02 16:17:30|520.83|518.43|520.83|518.43|520.83|518.43|520.64|518.24|0
1627921060000|2021-08-02 16:17:40|520.64|518.24|520.83|518.43|520.83|518.43|520.64|518.24|0
1627921070000|2021-08-02 16:17:50|521.01|518.61|520.91|518.51|521.01|518.61|520.91|518.51|0
1627921080000|2021-08-02 16:18:00|520.83|518.43|521.01|518.61|521.01|518.61|520.83|518.43|0
1627921100000|2021-08-02 16:18:20|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627921110000|2021-08-02 16:18:30|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1627921120000|2021-08-02 16:18:40|521.01|518.61|521.01|518.61|521.01|518.61|521.01|518.61|0
1627921130000|2021-08-02 16:18:50|520.82|518.42|520.46|518.06|520.82|518.42|520.46|518.06|0
1627921140000|2021-08-02 16:19:00|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1627921150000|2021-08-02 16:19:10|521.01|518.61|520.73|518.33|521.01|518.61|520.73|518.33|0
1627921160000|2021-08-02 16:19:20|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1627921170000|2021-08-02 16:19:30|520.73|518.33|520.64|518.24|520.73|518.33|520.64|518.24|0
1627921180000|2021-08-02 16:19:40|520.28|517.88|520.64|518.24|520.64|518.24|520.28|517.88|0
1627921190000|2021-08-02 16:19:50|520.46|518.06|520.82|518.42|520.82|518.42|520.46|518.06|0
1627921200000|2021-08-02 16:20:00|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627921210000|2021-08-02 16:20:10|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1627921220000|2021-08-02 16:20:20|520.73|518.33|520.46|518.06|520.73|518.33|520.46|518.06|0
1627921230000|2021-08-02 16:20:30|520.64|518.24|520.82|518.42|521|518.6|520.64|518.24|0
1627921240000|2021-08-02 16:20:40|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627921250000|2021-08-02 16:20:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627921260000|2021-08-02 16:21:00|520.28|517.88|519.74|517.34|520.28|517.88|519.74|517.34|0
1627921270000|2021-08-02 16:21:10|520.1|517.7|519.92|517.52|520.1|517.7|519.92|517.52|0
1627921280000|2021-08-02 16:21:20|519.74|517.34|519.92|517.52|519.92|517.52|519.74|517.34|0
1627921300000|2021-08-02 16:21:40|519.74|517.34|519.74|517.34|519.74|517.34|519.74|517.34|0
1627921310000|2021-08-02 16:21:50|519.56|517.16|519.56|517.16|519.74|517.34|519.56|517.16|0
1627921320000|2021-08-02 16:22:00|519.38|516.98|519.2|516.8|519.38|516.98|519.2|516.8|0
1627921330000|2021-08-02 16:22:10|518.66|516.26|518.66|516.26|518.66|516.26|518.48|516.08|0
1627921340000|2021-08-02 16:22:20|518.84|516.44|518.48|516.08|518.84|516.44|518.48|516.08|0
1627921350000|2021-08-02 16:22:30|518.66|516.26|518.66|516.26|518.84|516.44|518.66|516.26|0
1627921360000|2021-08-02 16:22:40|518.84|516.44|518.84|516.44|518.84|516.44|518.84|516.44|0
1627921370000|2021-08-02 16:22:50|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1627921380000|2021-08-02 16:23:00|518.84|516.44|519.56|517.16|519.56|517.16|518.84|516.44|0
1627921390000|2021-08-02 16:23:10|519.74|517.34|519.56|517.16|519.74|517.34|519.38|516.98|0
1627921400000|2021-08-02 16:23:20|519.74|517.34|519.92|517.52|519.92|517.52|519.74|517.34|0
1627921410000|2021-08-02 16:23:30|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1627921430000|2021-08-02 16:23:50|520.28|517.88|520.64|518.24|520.64|518.24|520.28|517.88|0
1627921440000|2021-08-02 16:24:00|520.46|518.06|520.19|517.79|520.46|518.06|520.19|517.79|0
1627921450000|2021-08-02 16:24:10|520.28|517.88|520.1|517.7|520.28|517.88|520.1|517.7|0
1627921460000|2021-08-02 16:24:20|519.92|517.52|519.92|517.52|520.1|517.7|519.92|517.52|0
1627921470000|2021-08-02 16:24:30|519.74|517.34|519.38|516.98|519.74|517.34|519.38|516.98|0
1627921480000|2021-08-02 16:24:40|519.56|517.16|519.56|517.16|519.56|517.16|519.38|516.98|0
1627921490000|2021-08-02 16:24:50|519.38|516.98|519.56|517.16|519.56|517.16|519.38|516.98|0
1627921500000|2021-08-02 16:25:00|519.74|517.34|519.38|516.98|519.74|517.34|519.2|516.8|0
1627921510000|2021-08-02 16:25:10|519.56|517.16|519.02|516.62|519.56|517.16|519.02|516.62|0
1627921520000|2021-08-02 16:25:20|519.2|516.8|519.38|516.98|519.38|516.98|519.2|516.8|0
1627921530000|2021-08-02 16:25:30|519.02|516.62|519.2|516.8|519.2|516.8|519.02|516.62|0
1627921540000|2021-08-02 16:25:40|519.1|516.7|519.02|516.62|519.1|516.7|518.84|516.44|0
1627921550000|2021-08-02 16:25:50|518.84|516.44|519.02|516.62|519.02|516.62|518.84|516.44|0
1627921560000|2021-08-02 16:26:00|519.38|516.98|520.1|517.7|520.1|517.7|519.38|516.98|0
1627921570000|2021-08-02 16:26:10|520.28|517.88|520.28|517.88|520.46|518.06|520.28|517.88|0
1627921580000|2021-08-02 16:26:20|520.1|517.7|519.2|516.8|520.1|517.7|519.2|516.8|0
1627921590000|2021-08-02 16:26:30|518.65|516.25|518.84|516.44|519.02|516.62|518.65|516.25|0
1627921600000|2021-08-02 16:26:40|519.02|516.62|519.2|516.8|519.38|516.98|518.84|516.44|0
1627921610000|2021-08-02 16:26:50|519.38|516.98|519.74|517.34|519.74|517.34|519.38|516.98|0
1627921620000|2021-08-02 16:27:00|519.56|517.16|519.74|517.34|519.74|517.34|519.56|517.16|0
1627921630000|2021-08-02 16:27:10|519.56|517.16|519.74|517.34|519.92|517.52|519.56|517.16|0
1627921640000|2021-08-02 16:27:20|519.38|516.98|519.2|516.8|519.38|516.98|519.2|516.8|0
1627921650000|2021-08-02 16:27:30|519.38|516.98|519.74|517.34|519.74|517.34|519.38|516.98|0
1627921660000|2021-08-02 16:27:40|519.92|517.52|519.92|517.52|520.1|517.7|519.92|517.52|0
1627921680000|2021-08-02 16:28:00|519.74|517.34|519.56|517.16|519.74|517.34|519.56|517.16|0
1627921690000|2021-08-02 16:28:10|519.64|517.24|519.38|516.98|519.64|517.24|519.2|516.8|0
1627921700000|2021-08-02 16:28:20|519.56|517.16|519.92|517.52|519.92|517.52|519.56|517.16|0
1627921710000|2021-08-02 16:28:30|519.74|517.34|519.56|517.16|519.74|517.34|519.56|517.16|0
1627921720000|2021-08-02 16:28:40|519.74|517.34|519.92|517.52|520.1|517.7|519.74|517.34|0
1627921730000|2021-08-02 16:28:50|520.1|517.7|519.92|517.52|520.1|517.7|519.92|517.52|0
1627921740000|2021-08-02 16:29:00|520.1|517.7|520.46|518.06|520.46|518.06|520.1|517.7|0
1627921750000|2021-08-02 16:29:10|520.64|518.24|520.28|517.88|520.64|518.24|520.28|517.88|0
1627921760000|2021-08-02 16:29:20|520.1|517.7|519.92|517.52|520.1|517.7|519.92|517.52|0
1627921770000|2021-08-02 16:29:30|520.1|517.7|519.92|517.52|520.28|517.88|519.92|517.52|0
1627921780000|2021-08-02 16:29:40|520|517.6|520.1|517.7|520.1|517.7|519.92|517.52|0
1627921790000|2021-08-02 16:29:50|520.28|517.88|520.28|517.88|520.28|517.88|520.18|517.78|0
1627921800000|2021-08-02 16:30:00|519.92|517.52|519.74|517.34|519.92|517.52|519.74|517.34|0
1627921810000|2021-08-02 16:30:10|519.56|517.16|519.56|517.16|519.56|517.16|519.56|517.16|0
1627921820000|2021-08-02 16:30:20|519.38|516.98|519.74|517.34|519.74|517.34|519.38|516.98|0
1627921830000|2021-08-02 16:30:30|519.92|517.52|520.64|518.24|520.64|518.24|519.92|517.52|0
1627921840000|2021-08-02 16:30:40|521|518.6|520.82|518.42|521.18|518.78|520.82|518.42|0
1627921850000|2021-08-02 16:30:50|521|518.6|521.18|518.78|521.18|518.78|521|518.6|0
1627921860000|2021-08-02 16:31:00|521|518.6|521.54|519.14|521.54|519.14|521|518.6|0
1627921870000|2021-08-02 16:31:10|521.45|519.05|521.54|519.14|521.72|519.32|521.45|519.05|0
1627921880000|2021-08-02 16:31:20|521.9|519.5|521.72|519.32|521.9|519.5|521.72|519.32|0
1627921890000|2021-08-02 16:31:30|522.09|519.69|522.45|520.05|522.45|520.05|522.09|519.69|0
1627921900000|2021-08-02 16:31:40|522.53|520.13|522.53|520.13|522.53|520.13|522.53|520.13|0
1627921910000|2021-08-02 16:31:50|522.45|520.05|522.35|519.95|522.63|520.23|522.35|519.95|0
1627921920000|2021-08-02 16:32:00|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1627921930000|2021-08-02 16:32:10|522.63|520.23|522.81|520.41|522.81|520.41|522.63|520.23|0
1627921940000|2021-08-02 16:32:20|522.99|520.59|522.99|520.59|523.08|520.68|522.99|520.59|0
1627921950000|2021-08-02 16:32:30|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1627921960000|2021-08-02 16:32:40|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1627921970000|2021-08-02 16:32:50|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1627921980000|2021-08-02 16:33:00|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1627921990000|2021-08-02 16:33:10|522.45|520.05|522.63|520.23|522.63|520.23|522.27|519.87|0
1627922000000|2021-08-02 16:33:20|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1627922010000|2021-08-02 16:33:30|522.81|520.41|522.99|520.59|522.99|520.59|522.81|520.41|0
1627922020000|2021-08-02 16:33:40|522.81|520.41|522.99|520.59|522.99|520.59|522.63|520.23|0
1627922030000|2021-08-02 16:33:50|523.17|520.77|523.17|520.77|523.35|520.95|523.17|520.77|0
1627922040000|2021-08-02 16:34:00|522.99|520.59|523.17|520.77|523.17|520.77|522.99|520.59|0
1627922050000|2021-08-02 16:34:10|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1627922060000|2021-08-02 16:34:20|523.17|520.77|523.17|520.77|523.35|520.95|523.17|520.77|0
1627922070000|2021-08-02 16:34:30|523.35|520.95|523.17|520.77|523.35|520.95|523.17|520.77|0
1627922080000|2021-08-02 16:34:40|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1627922090000|2021-08-02 16:34:50|523.53|521.13|523.17|520.77|523.53|521.13|523.17|520.77|0
1627922100000|2021-08-02 16:35:00|523.53|521.13|522.99|520.59|523.53|521.13|522.99|520.59|0
1627922110000|2021-08-02 16:35:10|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1627922120000|2021-08-02 16:35:20|523.17|520.77|523.17|520.77|523.17|520.77|522.99|520.59|0
1627922130000|2021-08-02 16:35:30|522.99|520.59|522.99|520.59|522.99|520.59|522.81|520.41|0
1627922150000|2021-08-02 16:35:50|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627922160000|2021-08-02 16:36:00|522.99|520.59|522.89|520.49|522.99|520.59|522.89|520.49|0
1627922170000|2021-08-02 16:36:10|523.17|520.77|523.35|520.95|523.53|521.13|523.17|520.77|0
1627922180000|2021-08-02 16:36:20|523.53|521.13|523.53|521.13|523.53|521.13|523.35|520.95|0
1627922190000|2021-08-02 16:36:30|523.71|521.31|523.53|521.13|523.8|521.4|523.53|521.13|0
1627922200000|2021-08-02 16:36:40|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1627922210000|2021-08-02 16:36:50|523.8|521.4|523.8|521.4|523.89|521.49|523.8|521.4|0
1627922220000|2021-08-02 16:37:00|523.89|521.49|524.08|521.68|524.26|521.86|523.89|521.49|0
1627922230000|2021-08-02 16:37:10|524.26|521.86|524.26|521.86|524.26|521.86|524.26|521.86|0
1627922240000|2021-08-02 16:37:20|524.08|521.68|523.89|521.49|524.08|521.68|523.89|521.49|0
1627922250000|2021-08-02 16:37:30|524.07|521.67|524.07|521.67|524.26|521.86|524.07|521.67|0
1627922260000|2021-08-02 16:37:40|524.26|521.86|524.26|521.86|524.26|521.86|524.26|521.86|0
1627922280000|2021-08-02 16:38:00|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1627922290000|2021-08-02 16:38:10|524.26|521.86|524.44|522.04|524.44|522.04|524.26|521.86|0
1627922300000|2021-08-02 16:38:20|524.26|521.86|524.26|521.86|524.26|521.86|524.26|521.86|0
1627922320000|2021-08-02 16:38:40|524.34|521.94|524.26|521.86|524.34|521.94|524.26|521.86|0
1627922330000|2021-08-02 16:38:50|524.44|522.04|524.44|522.04|524.44|522.04|524.44|522.04|0
1627922340000|2021-08-02 16:39:00|524.26|521.86|524.44|522.04|524.44|522.04|524.26|521.86|0
1627922350000|2021-08-02 16:39:10|524.26|521.86|524.07|521.67|524.26|521.86|524.07|521.67|0
1627922360000|2021-08-02 16:39:20|524.26|521.86|524.44|522.04|524.44|522.04|524.26|521.86|0
1627922370000|2021-08-02 16:39:30|524.26|521.86|524.07|521.67|524.44|522.04|524.07|521.67|0
1627922380000|2021-08-02 16:39:40|524.26|521.86|524.44|522.04|524.44|522.04|524.26|521.86|0
1627922390000|2021-08-02 16:39:50|524.26|521.86|524.07|521.67|524.26|521.86|524.07|521.67|0
1627922400000|2021-08-02 16:40:00|523.89|521.49|523.89|521.49|523.89|521.49|523.89|521.49|0
1627922410000|2021-08-02 16:40:10|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1627922420000|2021-08-02 16:40:20|523.53|521.13|523.53|521.13|523.53|521.13|523.53|521.13|0
1627922430000|2021-08-02 16:40:30|523.71|521.31|523.53|521.13|523.71|521.31|523.53|521.13|0
1627922440000|2021-08-02 16:40:40|523.35|520.95|523.17|520.77|523.35|520.95|523.17|520.77|0
1627922450000|2021-08-02 16:40:50|522.99|520.59|522.81|520.41|522.99|520.59|522.81|520.41|0
1627922460000|2021-08-02 16:41:00|522.99|520.59|522.99|520.59|523.17|520.77|522.99|520.59|0
1627922470000|2021-08-02 16:41:10|523.17|520.77|523.35|520.95|523.35|520.95|523.17|520.77|0
1627922480000|2021-08-02 16:41:20|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1627922490000|2021-08-02 16:41:30|523.89|521.49|523.71|521.31|523.89|521.49|523.71|521.31|0
1627922500000|2021-08-02 16:41:40|523.89|521.49|524.07|521.67|524.07|521.67|523.89|521.49|0
1627922510000|2021-08-02 16:41:50|524.25|521.85|524.16|521.76|524.25|521.85|524.16|521.76|0
1627922520000|2021-08-02 16:42:00|524.25|521.85|524.44|522.04|524.44|522.04|524.25|521.85|0
1627922530000|2021-08-02 16:42:10|524.25|521.85|524.34|521.94|524.62|522.22|524.25|521.85|0
1627922540000|2021-08-02 16:42:20|524.25|521.85|524.44|522.04|524.44|522.04|524.07|521.67|0
1627922550000|2021-08-02 16:42:30|524.25|521.85|524.07|521.67|524.25|521.85|524.07|521.67|0
1627922560000|2021-08-02 16:42:40|523.8|521.4|523.89|521.49|523.89|521.49|523.8|521.4|0
1627922570000|2021-08-02 16:42:50|523.98|521.58|523.89|521.49|524.07|521.67|523.89|521.49|0
1627922580000|2021-08-02 16:43:00|523.71|521.31|523.71|521.31|523.71|521.31|523.53|521.13|0
1627922600000|2021-08-02 16:43:20|523.53|521.13|523.53|521.13|523.53|521.13|523.53|521.13|0
1627922610000|2021-08-02 16:43:30|523.71|521.31|523.89|521.49|523.89|521.49|523.71|521.31|0
1627922620000|2021-08-02 16:43:40|523.8|521.4|523.62|521.22|523.89|521.49|523.62|521.22|0
1627922630000|2021-08-02 16:43:50|523.53|521.13|523.71|521.31|523.71|521.31|523.43|521.03|0
1627922640000|2021-08-02 16:44:00|523.89|521.49|523.71|521.31|523.89|521.49|523.71|521.31|0
1627922650000|2021-08-02 16:44:10|523.53|521.13|523.53|521.13|523.53|521.13|523.53|521.13|0
1627922660000|2021-08-02 16:44:20|523.89|521.49|523.89|521.49|523.89|521.49|523.89|521.49|0
1627922670000|2021-08-02 16:44:30|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1627922680000|2021-08-02 16:44:40|523.71|521.31|523.89|521.49|523.89|521.49|523.71|521.31|0
1627922690000|2021-08-02 16:44:50|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1627922700000|2021-08-02 16:45:00|523.53|521.13|523.35|520.95|523.53|521.13|523.35|520.95|0
1627922710000|2021-08-02 16:45:10|523.17|520.77|523.17|520.77|523.35|520.95|523.17|520.77|0
1627922720000|2021-08-02 16:45:20|523.25|520.85|523.17|520.77|523.25|520.85|523.17|520.77|0
1627922740000|2021-08-02 16:45:40|522.8|520.4|522.89|520.49|522.89|520.49|522.8|520.4|0
1627922750000|2021-08-02 16:45:50|522.98|520.58|523.53|521.13|523.53|521.13|522.98|520.58|0
1627922760000|2021-08-02 16:46:00|523.35|520.95|522.98|520.58|523.35|520.95|522.98|520.58|0
1627922770000|2021-08-02 16:46:10|522.8|520.4|522.44|520.04|522.8|520.4|522.44|520.04|0
1627922780000|2021-08-02 16:46:20|522.53|520.13|522.62|520.22|522.71|520.31|522.53|520.13|0
1627922790000|2021-08-02 16:46:30|522.8|520.4|522.62|520.22|522.8|520.4|522.62|520.22|0
1627922800000|2021-08-02 16:46:40|522.8|520.4|522.62|520.22|522.89|520.49|522.62|520.22|0
1627922810000|2021-08-02 16:46:50|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627922820000|2021-08-02 16:47:00|522.08|519.68|522.08|519.68|522.26|519.86|522.08|519.68|0
1627922830000|2021-08-02 16:47:10|522.26|519.86|522.44|520.04|522.44|520.04|522.26|519.86|0
1627922840000|2021-08-02 16:47:20|522.62|520.22|522.44|520.04|522.62|520.22|522.44|520.04|0
1627922850000|2021-08-02 16:47:30|522.62|520.22|522.8|520.4|522.8|520.4|522.62|520.22|0
1627922860000|2021-08-02 16:47:40|522.62|520.22|522.44|520.04|522.62|520.22|522.44|520.04|0
1627922870000|2021-08-02 16:47:50|522.53|520.13|522.62|520.22|522.62|520.22|522.44|520.04|0
1627922880000|2021-08-02 16:48:00|522.8|520.4|522.8|520.4|522.8|520.4|522.62|520.22|0
1627922890000|2021-08-02 16:48:10|522.62|520.22|522.26|519.86|522.62|520.22|522.26|519.86|0
1627922900000|2021-08-02 16:48:20|522.44|520.04|522.26|519.86|522.44|520.04|522.26|519.86|0
1627922910000|2021-08-02 16:48:30|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627922920000|2021-08-02 16:48:40|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1627922930000|2021-08-02 16:48:50|522.08|519.68|521.9|519.5|522.26|519.86|521.9|519.5|0
1627922940000|2021-08-02 16:49:00|522.08|519.68|521.44|519.04|522.08|519.68|521.44|519.04|0
1627922950000|2021-08-02 16:49:10|521.36|518.96|521.72|519.32|521.72|519.32|521.36|518.96|0
1627922960000|2021-08-02 16:49:20|521.9|519.5|522.26|519.86|522.26|519.86|521.9|519.5|0
1627922970000|2021-08-02 16:49:30|522.08|519.68|521.9|519.5|522.08|519.68|521.9|519.5|0
1627922980000|2021-08-02 16:49:40|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627922990000|2021-08-02 16:49:50|522.26|519.86|522.44|520.04|522.44|520.04|522.26|519.86|0
1627923000000|2021-08-02 16:50:00|522.26|519.86|522.26|519.86|522.26|519.86|522.08|519.68|0
1627923010000|2021-08-02 16:50:10|522.08|519.68|522.26|519.86|522.26|519.86|521.9|519.5|0
1627923020000|2021-08-02 16:50:20|522.08|519.68|521.9|519.5|522.08|519.68|521.9|519.5|0
1627923030000|2021-08-02 16:50:30|521.54|519.14|521.9|519.5|521.9|519.5|521.54|519.14|0
1627923040000|2021-08-02 16:50:40|521.72|519.32|521.72|519.32|521.9|519.5|521.72|519.32|0
1627923050000|2021-08-02 16:50:50|521.8|519.4|521.9|519.5|521.9|519.5|521.8|519.4|0
1627923060000|2021-08-02 16:51:00|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627923070000|2021-08-02 16:51:10|521.98|519.58|522.08|519.68|522.08|519.68|521.98|519.58|0
1627923080000|2021-08-02 16:51:20|521.9|519.5|522.08|519.68|522.08|519.68|521.9|519.5|0
1627923090000|2021-08-02 16:51:30|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1627923100000|2021-08-02 16:51:40|522.44|520.04|522.44|520.04|522.62|520.22|522.44|520.04|0
1627923110000|2021-08-02 16:51:50|522.26|519.86|522.26|519.86|522.26|519.86|522.08|519.68|0
1627923130000|2021-08-02 16:52:10|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1627923140000|2021-08-02 16:52:20|522.44|520.04|522.98|520.58|522.98|520.58|522.44|520.04|0
1627923150000|2021-08-02 16:52:30|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1627923160000|2021-08-02 16:52:40|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1627923170000|2021-08-02 16:52:50|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1627923180000|2021-08-02 16:53:00|523.16|520.76|523.16|520.76|523.16|520.76|522.98|520.58|0
1627923190000|2021-08-02 16:53:10|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1627923200000|2021-08-02 16:53:20|522.98|520.58|522.89|520.49|522.98|520.58|522.89|520.49|0
1627923210000|2021-08-02 16:53:30|522.8|520.4|522.62|520.22|522.8|520.4|522.62|520.22|0
1627923220000|2021-08-02 16:53:40|522.8|520.4|522.8|520.4|522.8|520.4|522.62|520.22|0
1627923230000|2021-08-02 16:53:50|522.62|520.22|522.44|520.04|522.62|520.22|522.44|520.04|0
1627923240000|2021-08-02 16:54:00|522.26|519.86|522.44|520.04|522.44|520.04|522.26|519.86|0
1627923250000|2021-08-02 16:54:10|522.26|519.86|522.62|520.22|522.62|520.22|522.26|519.86|0
1627923260000|2021-08-02 16:54:20|522.8|520.4|522.44|520.04|522.8|520.4|522.44|520.04|0
1627923270000|2021-08-02 16:54:30|522.26|519.86|522.08|519.68|522.26|519.86|522.08|519.68|0
1627923280000|2021-08-02 16:54:40|522.26|519.86|522.44|520.04|522.44|520.04|522.26|519.86|0
1627923290000|2021-08-02 16:54:50|522.26|519.86|521.98|519.58|522.26|519.86|521.98|519.58|0
1627923300000|2021-08-02 16:55:00|522.08|519.68|521.9|519.5|522.08|519.68|521.9|519.5|0
1627923310000|2021-08-02 16:55:10|521.71|519.31|522.08|519.68|522.08|519.68|521.71|519.31|0
1627923320000|2021-08-02 16:55:20|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627923340000|2021-08-02 16:55:40|521.71|519.31|521.71|519.31|521.9|519.5|521.71|519.31|0
1627923350000|2021-08-02 16:55:50|521.53|519.13|521.71|519.31|521.71|519.31|521.53|519.13|0
1627923360000|2021-08-02 16:56:00|521.89|519.49|521.8|519.4|521.89|519.49|521.8|519.4|0
1627923370000|2021-08-02 16:56:10|521.71|519.31|521.89|519.49|521.89|519.49|521.71|519.31|0
1627923380000|2021-08-02 16:56:20|521.71|519.31|521.35|518.95|521.71|519.31|521.35|518.95|0
1627923390000|2021-08-02 16:56:30|521.26|518.86|521.17|518.77|521.26|518.86|521.17|518.77|0
1627923400000|2021-08-02 16:56:40|520.99|518.59|520.81|518.41|520.99|518.59|520.81|518.41|0
1627923410000|2021-08-02 16:56:50|520.63|518.23|520.81|518.41|520.81|518.41|520.45|518.05|0
1627923420000|2021-08-02 16:57:00|520.99|518.59|521.17|518.77|521.35|518.95|520.99|518.59|0
1627923430000|2021-08-02 16:57:10|520.99|518.59|520.72|518.32|520.99|518.59|520.72|518.32|0
1627923440000|2021-08-02 16:57:20|520.81|518.41|520.63|518.23|520.81|518.41|520.63|518.23|0
1627923450000|2021-08-02 16:57:30|520.81|518.41|520.99|518.59|520.99|518.59|520.81|518.41|0
1627923460000|2021-08-02 16:57:40|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1627923470000|2021-08-02 16:57:50|521.35|518.95|521.35|518.95|521.35|518.95|521.35|518.95|0
1627923480000|2021-08-02 16:58:00|521.71|519.31|521.17|518.77|521.71|519.31|521.17|518.77|0
1627923490000|2021-08-02 16:58:10|521.35|518.95|521.17|518.77|521.35|518.95|521.17|518.77|0
1627923500000|2021-08-02 16:58:20|521.35|518.95|521.53|519.13|521.53|519.13|521.35|518.95|0
1627923510000|2021-08-02 16:58:30|521.35|518.95|521.35|518.95|521.35|518.95|521.35|518.95|0
1627923520000|2021-08-02 16:58:40|521.17|518.77|520.99|518.59|521.17|518.77|520.99|518.59|0
1627923530000|2021-08-02 16:58:50|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1627923540000|2021-08-02 16:59:00|521.35|518.95|520.99|518.59|521.35|518.95|520.81|518.41|0
1627923550000|2021-08-02 16:59:10|521.17|518.77|521.35|518.95|521.35|518.95|521.17|518.77|0
1627923560000|2021-08-02 16:59:20|521.53|519.13|521.71|519.31|521.71|519.31|521.53|519.13|0
1627923570000|2021-08-02 16:59:30|521.62|519.22|521.89|519.49|521.89|519.49|521.62|519.22|0
1627923580000|2021-08-02 16:59:40|522.07|519.67|522.07|519.67|522.07|519.67|522.07|519.67|0
1627923590000|2021-08-02 16:59:50|522.26|519.86|522.07|519.67|522.26|519.86|522.07|519.67|0
1627923600000|2021-08-02 17:00:00|522.26|519.86|522.44|520.04|522.44|520.04|522.07|519.67|0
1627923610000|2021-08-02 17:00:10|522.52|520.12|522.8|520.4|522.8|520.4|522.52|520.12|0
1627923620000|2021-08-02 17:00:20|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627923630000|2021-08-02 17:00:30|522.8|520.4|522.98|520.58|522.98|520.58|522.62|520.22|0
1627923640000|2021-08-02 17:00:40|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1627923650000|2021-08-02 17:00:50|523.16|520.76|522.62|520.22|523.16|520.76|522.62|520.22|0
1627923660000|2021-08-02 17:01:00|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1627923670000|2021-08-02 17:01:10|522.8|520.4|522.8|520.4|522.8|520.4|522.62|520.22|0
1627923680000|2021-08-02 17:01:20|522.98|520.58|522.8|520.4|522.98|520.58|522.8|520.4|0
1627923690000|2021-08-02 17:01:30|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627923700000|2021-08-02 17:01:40|522.98|520.58|522.8|520.4|522.98|520.58|522.8|520.4|0
1627923710000|2021-08-02 17:01:50|522.62|520.22|522.44|520.04|522.62|520.22|522.44|520.04|0
1627923720000|2021-08-02 17:02:00|522.25|519.85|522.07|519.67|522.44|520.04|522.07|519.67|0
1627923730000|2021-08-02 17:02:10|522.44|520.04|522.62|520.22|522.62|520.22|522.25|519.85|0
1627923740000|2021-08-02 17:02:20|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627923750000|2021-08-02 17:02:30|522.52|520.12|522.44|520.04|522.62|520.22|522.44|520.04|0
1627923760000|2021-08-02 17:02:40|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1627923770000|2021-08-02 17:02:50|522.07|519.67|522.07|519.67|522.25|519.85|522.07|519.67|0
1627923780000|2021-08-02 17:03:00|521.71|519.31|521.71|519.31|521.71|519.31|521.53|519.13|0
1627923790000|2021-08-02 17:03:10|521.62|519.22|521.44|519.04|521.62|519.22|521.35|518.95|0
1627923800000|2021-08-02 17:03:20|521.53|519.13|521.89|519.49|521.89|519.49|521.53|519.13|0
1627923810000|2021-08-02 17:03:30|521.71|519.31|522.43|520.03|522.43|520.03|521.71|519.31|0
1627923820000|2021-08-02 17:03:40|522.25|519.85|522.07|519.67|522.43|520.03|522.07|519.67|0
1627923830000|2021-08-02 17:03:50|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1627923840000|2021-08-02 17:04:00|522.62|520.22|522.62|520.22|522.8|520.4|522.62|520.22|0
1627923850000|2021-08-02 17:04:10|522.52|520.12|522.62|520.22|522.62|520.22|522.52|520.12|0
1627923860000|2021-08-02 17:04:20|522.43|520.03|522.62|520.22|522.8|520.4|522.43|520.03|0
1627923870000|2021-08-02 17:04:30|522.43|520.03|522.43|520.03|522.52|520.12|522.43|520.03|0
1627923880000|2021-08-02 17:04:40|522.25|519.85|522.25|519.85|522.43|520.03|522.07|519.67|0
1627923890000|2021-08-02 17:04:50|522.07|519.67|522.07|519.67|522.07|519.67|522.07|519.67|0
1627923900000|2021-08-02 17:05:00|522.16|519.76|522.25|519.85|522.25|519.85|521.89|519.49|0
1627923910000|2021-08-02 17:05:10|522.07|519.67|522.07|519.67|522.07|519.67|522.07|519.67|0
1627923920000|2021-08-02 17:05:20|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1627923930000|2021-08-02 17:05:30|521.71|519.31|521.89|519.49|521.89|519.49|521.62|519.22|0
1627923940000|2021-08-02 17:05:40|521.71|519.31|521.53|519.13|521.71|519.31|521.53|519.13|0
1627923950000|2021-08-02 17:05:50|521.71|519.31|521.71|519.31|521.71|519.31|521.53|519.13|0
1627923960000|2021-08-02 17:06:00|521.8|519.4|521.89|519.49|521.89|519.49|521.8|519.4|0
1627923970000|2021-08-02 17:06:10|521.71|519.31|521.89|519.49|521.89|519.49|521.71|519.31|0
1627923980000|2021-08-02 17:06:20|521.71|519.31|521.71|519.31|521.71|519.31|521.71|519.31|0
1627923990000|2021-08-02 17:06:30|521.89|519.49|522.43|520.03|522.43|520.03|521.89|519.49|0
1627924000000|2021-08-02 17:06:40|522.8|520.4|522.43|520.03|522.8|520.4|522.43|520.03|0
1627924010000|2021-08-02 17:06:50|522.8|520.4|522.98|520.58|522.98|520.58|522.61|520.21|0
1627924020000|2021-08-02 17:07:00|522.61|520.21|522.8|520.4|522.8|520.4|522.61|520.21|0
1627924030000|2021-08-02 17:07:10|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1627924040000|2021-08-02 17:07:20|522.98|520.58|522.98|520.58|523.16|520.76|522.98|520.58|0
1627924050000|2021-08-02 17:07:30|522.8|520.4|522.8|520.4|522.98|520.58|522.8|520.4|0
1627924060000|2021-08-02 17:07:40|522.98|520.58|522.8|520.4|522.98|520.58|522.8|520.4|0
1627924070000|2021-08-02 17:07:50|522.61|520.21|522.61|520.21|522.8|520.4|522.61|520.21|0
1627924080000|2021-08-02 17:08:00|522.43|520.03|522.61|520.21|522.61|520.21|522.43|520.03|0
1627924090000|2021-08-02 17:08:10|522.79|520.39|522.98|520.58|522.98|520.58|522.79|520.39|0
1627924100000|2021-08-02 17:08:20|522.79|520.39|522.79|520.39|522.98|520.58|522.79|520.39|0
1627924110000|2021-08-02 17:08:30|522.98|520.58|522.79|520.39|522.98|520.58|522.79|520.39|0
1627924120000|2021-08-02 17:08:40|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627924130000|2021-08-02 17:08:50|522.25|519.85|522.25|519.85|522.43|520.03|522.25|519.85|0
1627924140000|2021-08-02 17:09:00|522.43|520.03|522.79|520.39|522.79|520.39|522.43|520.03|0
1627924150000|2021-08-02 17:09:10|522.98|520.58|522.79|520.39|522.98|520.58|522.79|520.39|0
1627924160000|2021-08-02 17:09:20|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627924170000|2021-08-02 17:09:30|522.43|520.03|522.61|520.21|522.61|520.21|522.43|520.03|0
1627924180000|2021-08-02 17:09:40|522.79|520.39|522.79|520.39|522.98|520.58|522.79|520.39|0
1627924190000|2021-08-02 17:09:50|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627924200000|2021-08-02 17:10:00|522.34|519.94|522.43|520.03|522.43|520.03|522.34|519.94|0
1627924210000|2021-08-02 17:10:10|522.25|519.85|522.61|520.21|522.61|520.21|522.25|519.85|0
1627924220000|2021-08-02 17:10:20|522.7|520.3|522.79|520.39|522.79|520.39|522.7|520.3|0
1627924230000|2021-08-02 17:10:30|522.61|520.21|522.79|520.39|522.79|520.39|522.61|520.21|0
1627924250000|2021-08-02 17:10:50|522.97|520.57|522.79|520.39|522.97|520.57|522.79|520.39|0
1627924260000|2021-08-02 17:11:00|522.97|520.57|523.16|520.76|523.16|520.76|522.97|520.57|0
1627924280000|2021-08-02 17:11:20|523.34|520.94|523.34|520.94|523.34|520.94|523.34|520.94|0
1627924290000|2021-08-02 17:11:30|523.52|521.12|523.88|521.48|523.88|521.48|523.52|521.12|0
1627924310000|2021-08-02 17:11:50|524.06|521.66|523.88|521.48|524.06|521.66|523.88|521.48|0
1627924320000|2021-08-02 17:12:00|524.06|521.66|523.88|521.48|524.06|521.66|523.88|521.48|0
1627924330000|2021-08-02 17:12:10|523.52|521.12|523.7|521.3|523.7|521.3|523.52|521.12|0
1627924340000|2021-08-02 17:12:20|523.88|521.48|523.7|521.3|523.88|521.48|523.7|521.3|0
1627924350000|2021-08-02 17:12:30|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1627924360000|2021-08-02 17:12:40|523.97|521.57|523.88|521.48|523.97|521.57|523.88|521.48|0
1627924370000|2021-08-02 17:12:50|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1627924390000|2021-08-02 17:13:10|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627924400000|2021-08-02 17:13:20|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1627924410000|2021-08-02 17:13:30|524.33|521.93|524.24|521.84|524.33|521.93|524.24|521.84|0
1627924420000|2021-08-02 17:13:40|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1627924430000|2021-08-02 17:13:50|524.33|521.93|524.42|522.02|524.42|522.02|524.24|521.84|0
1627924440000|2021-08-02 17:14:00|524.15|521.75|524.06|521.66|524.15|521.75|524.06|521.66|0
1627924460000|2021-08-02 17:14:20|523.88|521.48|523.88|521.48|523.97|521.57|523.88|521.48|0
1627924470000|2021-08-02 17:14:30|524.06|521.66|524.06|521.66|524.15|521.75|524.06|521.66|0
1627924480000|2021-08-02 17:14:40|523.88|521.48|523.52|521.12|523.88|521.48|523.52|521.12|0
1627924500000|2021-08-02 17:15:00|523.42|521.02|523.52|521.12|523.52|521.12|523.34|520.94|0
1627924510000|2021-08-02 17:15:10|523.34|520.94|523.34|520.94|523.52|521.12|523.34|520.94|0
1627924520000|2021-08-02 17:15:20|523.52|521.12|523.34|520.94|523.52|521.12|523.34|520.94|0
1627924530000|2021-08-02 17:15:30|523.52|521.12|523.34|520.94|523.6|521.2|523.34|520.94|0
1627924540000|2021-08-02 17:15:40|523.15|520.75|523.34|520.94|523.34|520.94|523.15|520.75|0
1627924550000|2021-08-02 17:15:50|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627924560000|2021-08-02 17:16:00|523.34|520.94|523.34|520.94|523.34|520.94|523.15|520.75|0
1627924570000|2021-08-02 17:16:10|523.15|520.75|523.15|520.75|523.15|520.75|522.97|520.57|0
1627924580000|2021-08-02 17:16:20|523.33|520.93|523.33|520.93|523.52|521.12|523.33|520.93|0
1627924590000|2021-08-02 17:16:30|523.52|521.12|523.33|520.93|523.52|521.12|523.33|520.93|0
1627924600000|2021-08-02 17:16:40|523.52|521.12|523.33|520.93|523.52|521.12|523.33|520.93|0
1627924610000|2021-08-02 17:16:50|523.15|520.75|523.33|520.93|523.33|520.93|523.15|520.75|0
1627924620000|2021-08-02 17:17:00|523.15|520.75|522.97|520.57|523.15|520.75|522.97|520.57|0
1627924630000|2021-08-02 17:17:10|523.15|520.75|522.97|520.57|523.15|520.75|522.97|520.57|0
1627924640000|2021-08-02 17:17:20|522.79|520.39|522.61|520.21|522.79|520.39|522.61|520.21|0
1627924650000|2021-08-02 17:17:30|522.43|520.03|522.43|520.03|522.43|520.03|522.43|520.03|0
1627924660000|2021-08-02 17:17:40|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627924670000|2021-08-02 17:17:50|522.43|520.03|522.97|520.57|522.97|520.57|522.43|520.03|0
1627924680000|2021-08-02 17:18:00|523.15|520.75|522.97|520.57|523.33|520.93|522.97|520.57|0
1627924690000|2021-08-02 17:18:10|523.15|520.75|523.52|521.12|523.52|521.12|523.15|520.75|0
1627924700000|2021-08-02 17:18:20|523.7|521.3|523.88|521.48|523.88|521.48|523.52|521.12|0
1627924710000|2021-08-02 17:18:30|524.06|521.66|524.24|521.84|524.24|521.84|524.06|521.66|0
1627924720000|2021-08-02 17:18:40|524.42|522.02|524.6|522.2|524.6|522.2|524.42|522.02|0
1627924730000|2021-08-02 17:18:50|524.78|522.38|524.78|522.38|524.78|522.38|524.78|522.38|0
1627924740000|2021-08-02 17:19:00|524.97|522.57|524.6|522.2|524.97|522.57|524.6|522.2|0
1627924750000|2021-08-02 17:19:10|524.42|522.02|524.42|522.02|524.6|522.2|524.42|522.02|0
1627924760000|2021-08-02 17:19:20|524.24|521.84|524.42|522.02|524.42|522.02|524.24|521.84|0
1627924770000|2021-08-02 17:19:30|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627924780000|2021-08-02 17:19:40|524.06|521.66|524.24|521.84|524.24|521.84|524.06|521.66|0
1627924790000|2021-08-02 17:19:50|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1627924800000|2021-08-02 17:20:00|524.42|522.02|524.24|521.84|524.42|522.02|524.06|521.66|0
1627924810000|2021-08-02 17:20:10|524.42|522.02|524.42|522.02|524.6|522.2|524.24|521.84|0
1627924820000|2021-08-02 17:20:20|524.24|521.84|524.06|521.66|524.24|521.84|524.06|521.66|0
1627924830000|2021-08-02 17:20:30|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627924840000|2021-08-02 17:20:40|524.06|521.66|524.24|521.84|524.24|521.84|524.06|521.66|0
1627924850000|2021-08-02 17:20:50|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1627924860000|2021-08-02 17:21:00|524.24|521.84|524.24|521.84|524.24|521.84|524.06|521.66|0
1627924870000|2021-08-02 17:21:10|524.06|521.66|524.24|521.84|524.24|521.84|524.06|521.66|0
1627924880000|2021-08-02 17:21:20|524.06|521.66|523.88|521.48|524.06|521.66|523.88|521.48|0
1627924900000|2021-08-02 17:21:40|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1627924910000|2021-08-02 17:21:50|523.96|521.56|524.06|521.66|524.06|521.66|523.96|521.56|0
1627924920000|2021-08-02 17:22:00|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627924930000|2021-08-02 17:22:10|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1627924940000|2021-08-02 17:22:20|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1627924950000|2021-08-02 17:22:30|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1627924960000|2021-08-02 17:22:40|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627924970000|2021-08-02 17:22:50|524.06|521.66|524.14|521.74|524.14|521.74|524.06|521.66|0
1627924980000|2021-08-02 17:23:00|524.42|522.02|524.42|522.02|524.6|522.2|524.42|522.02|0
1627924990000|2021-08-02 17:23:10|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1627925000000|2021-08-02 17:23:20|524.42|522.02|524.6|522.2|524.6|522.2|524.42|522.02|0
1627925010000|2021-08-02 17:23:30|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1627925020000|2021-08-02 17:23:40|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1627925030000|2021-08-02 17:23:50|524.42|522.02|524.42|522.02|524.6|522.2|524.42|522.02|0
1627925040000|2021-08-02 17:24:00|524.24|521.84|524.24|521.84|524.24|521.84|524.06|521.66|0
1627925050000|2021-08-02 17:24:10|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1627925060000|2021-08-02 17:24:20|524.42|522.02|524.6|522.2|524.6|522.2|524.42|522.02|0
1627925070000|2021-08-02 17:24:30|524.42|522.02|524.6|522.2|524.6|522.2|524.42|522.02|0
1627925090000|2021-08-02 17:24:50|524.42|522.02|524.42|522.02|524.51|522.11|524.42|522.02|0
1627925100000|2021-08-02 17:25:00|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1627925110000|2021-08-02 17:25:10|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1627925130000|2021-08-02 17:25:30|524.24|521.84|524.06|521.66|524.24|521.84|524.06|521.66|0
1627925140000|2021-08-02 17:25:40|523.96|521.56|523.87|521.47|523.96|521.56|523.87|521.47|0
1627925150000|2021-08-02 17:25:50|523.69|521.29|523.69|521.29|523.69|521.29|523.51|521.11|0
1627925160000|2021-08-02 17:26:00|523.87|521.47|523.87|521.47|523.87|521.47|523.69|521.29|0
1627925170000|2021-08-02 17:26:10|523.69|521.29|523.15|520.75|523.69|521.29|523.15|520.75|0
1627925180000|2021-08-02 17:26:20|522.97|520.57|522.79|520.39|522.97|520.57|522.61|520.21|0
1627925190000|2021-08-02 17:26:30|522.43|520.03|522.43|520.03|522.43|520.03|522.33|519.93|0
1627925200000|2021-08-02 17:26:40|522.61|520.21|522.43|520.03|522.61|520.21|522.43|520.03|0
1627925210000|2021-08-02 17:26:50|522.61|520.21|522.79|520.39|522.79|520.39|522.61|520.21|0
1627925220000|2021-08-02 17:27:00|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627925230000|2021-08-02 17:27:10|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627925240000|2021-08-02 17:27:20|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1627925250000|2021-08-02 17:27:30|523.33|520.93|523.24|520.84|523.33|520.93|523.24|520.84|0
1627925260000|2021-08-02 17:27:40|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1627925270000|2021-08-02 17:27:50|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1627925290000|2021-08-02 17:28:10|523.69|521.29|523.6|521.2|523.69|521.29|523.51|521.11|0
1627925300000|2021-08-02 17:28:20|523.69|521.29|523.69|521.29|523.69|521.29|523.51|521.11|0
1627925310000|2021-08-02 17:28:30|523.51|521.11|523.33|520.93|523.51|521.11|523.33|520.93|0
1627925320000|2021-08-02 17:28:40|523.15|520.75|522.79|520.39|523.33|520.93|522.79|520.39|0
1627925330000|2021-08-02 17:28:50|522.97|520.57|522.79|520.39|522.97|520.57|522.79|520.39|0
1627925340000|2021-08-02 17:29:00|522.61|520.21|522.42|520.02|522.61|520.21|522.42|520.02|0
1627925350000|2021-08-02 17:29:10|522.61|520.21|522.79|520.39|522.79|520.39|522.61|520.21|0
1627925360000|2021-08-02 17:29:20|522.61|520.21|522.61|520.21|522.79|520.39|522.61|520.21|0
1627925370000|2021-08-02 17:29:30|522.79|520.39|522.61|520.21|522.79|520.39|522.61|520.21|0
1627925380000|2021-08-02 17:29:40|522.79|520.39|522.87|520.47|522.97|520.57|522.79|520.39|0
1627925390000|2021-08-02 17:29:50|522.97|520.57|522.79|520.39|522.97|520.57|522.79|520.39|0
1627925400000|2021-08-02 17:30:00|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627925410000|2021-08-02 17:30:10|522.79|520.39|522.97|520.57|522.97|520.57|522.79|520.39|0
1627925420000|2021-08-02 17:30:20|523.15|520.75|523.33|520.93|523.33|520.93|522.97|520.57|0
1627925430000|2021-08-02 17:30:30|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627925440000|2021-08-02 17:30:40|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627925450000|2021-08-02 17:30:50|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627925460000|2021-08-02 17:31:00|523.15|520.75|522.79|520.39|523.15|520.75|522.79|520.39|0
1627925470000|2021-08-02 17:31:10|522.6|520.2|522.79|520.39|522.79|520.39|522.6|520.2|0
1627925480000|2021-08-02 17:31:20|522.6|520.2|522.42|520.02|522.6|520.2|522.42|520.02|0
1627925490000|2021-08-02 17:31:30|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1627925500000|2021-08-02 17:31:40|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1627925520000|2021-08-02 17:32:00|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1627925530000|2021-08-02 17:32:10|521.7|519.3|520.98|518.58|521.7|519.3|520.98|518.58|0
1627925540000|2021-08-02 17:32:20|521.16|518.76|521.16|518.76|521.16|518.76|520.98|518.58|0
1627925550000|2021-08-02 17:32:30|521.34|518.94|521.34|518.94|521.34|518.94|521.34|518.94|0
1627925560000|2021-08-02 17:32:40|521.16|518.76|521.34|518.94|521.34|518.94|521.16|518.76|0
1627925580000|2021-08-02 17:33:00|521.16|518.76|521.34|518.94|521.34|518.94|521.16|518.76|0
1627925590000|2021-08-02 17:33:10|521.52|519.12|521.88|519.48|521.88|519.48|521.52|519.12|0
1627925600000|2021-08-02 17:33:20|521.7|519.3|521.52|519.12|521.7|519.3|521.34|518.94|0
1627925610000|2021-08-02 17:33:30|521.7|519.3|521.7|519.3|521.7|519.3|521.52|519.12|0
1627925620000|2021-08-02 17:33:40|521.88|519.48|522.06|519.66|522.06|519.66|521.88|519.48|0
1627925630000|2021-08-02 17:33:50|521.88|519.48|522.06|519.66|522.06|519.66|521.88|519.48|0
1627925640000|2021-08-02 17:34:00|522.24|519.84|522.6|520.2|522.6|520.2|522.24|519.84|0
1627925650000|2021-08-02 17:34:10|522.78|520.38|522.6|520.2|522.78|520.38|522.6|520.2|0
1627925670000|2021-08-02 17:34:30|522.42|520.02|522.6|520.2|522.6|520.2|522.42|520.02|0
1627925680000|2021-08-02 17:34:40|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1627925690000|2021-08-02 17:34:50|522.6|520.2|522.51|520.11|522.6|520.2|522.42|520.02|0
1627925700000|2021-08-02 17:35:00|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1627925710000|2021-08-02 17:35:10|522.42|520.02|522.24|519.84|522.6|520.2|522.24|519.84|0
1627925720000|2021-08-02 17:35:20|521.88|519.48|521.7|519.3|521.88|519.48|521.7|519.3|0
1627925730000|2021-08-02 17:35:30|521.52|519.12|521.52|519.12|521.52|519.12|521.34|518.94|0
1627925740000|2021-08-02 17:35:40|521.34|518.94|521.52|519.12|521.7|519.3|521.34|518.94|0
1627925750000|2021-08-02 17:35:50|521.34|518.94|521.7|519.3|521.7|519.3|521.34|518.94|0
1627925760000|2021-08-02 17:36:00|521.88|519.48|521.7|519.3|521.88|519.48|521.7|519.3|0
1627925770000|2021-08-02 17:36:10|521.52|519.12|521.7|519.3|521.7|519.3|521.52|519.12|0
1627925780000|2021-08-02 17:36:20|521.88|519.48|521.7|519.3|521.88|519.48|521.7|519.3|0
1627925790000|2021-08-02 17:36:30|521.88|519.48|521.7|519.3|521.88|519.48|521.7|519.3|0
1627925800000|2021-08-02 17:36:40|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1627925810000|2021-08-02 17:36:50|521.34|518.94|520.97|518.57|521.34|518.94|520.97|518.57|0
1627925820000|2021-08-02 17:37:00|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1627925850000|2021-08-02 17:37:30|520.97|518.57|520.61|518.21|520.97|518.57|520.61|518.21|0
1627925860000|2021-08-02 17:37:40|520.43|518.03|520.43|518.03|520.43|518.03|520.25|517.85|0
1627925870000|2021-08-02 17:37:50|520.61|518.21|520.43|518.03|520.79|518.39|520.43|518.03|0
1627925880000|2021-08-02 17:38:00|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1627925890000|2021-08-02 17:38:10|520.61|518.21|520.79|518.39|520.79|518.39|520.61|518.21|0
1627925900000|2021-08-02 17:38:20|520.61|518.21|520.79|518.39|520.79|518.39|520.61|518.21|0
1627925910000|2021-08-02 17:38:30|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1627925930000|2021-08-02 17:38:50|520.7|518.3|520.52|518.12|520.7|518.3|520.43|518.03|0
1627925940000|2021-08-02 17:39:00|520.61|518.21|520.61|518.21|520.79|518.39|520.61|518.21|0
1627925950000|2021-08-02 17:39:10|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627925960000|2021-08-02 17:39:20|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1627925970000|2021-08-02 17:39:30|520.61|518.21|520.43|518.03|520.61|518.21|520.43|518.03|0
1627925980000|2021-08-02 17:39:40|520.25|517.85|520.25|517.85|520.43|518.03|520.25|517.85|0
1627925990000|2021-08-02 17:39:50|520.43|518.03|520.25|517.85|520.43|518.03|520.25|517.85|0
1627926000000|2021-08-02 17:40:00|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1627926010000|2021-08-02 17:40:10|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1627926020000|2021-08-02 17:40:20|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1627926030000|2021-08-02 17:40:30|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627926040000|2021-08-02 17:40:40|520.7|518.3|520.61|518.21|520.7|518.3|520.61|518.21|0
1627926050000|2021-08-02 17:40:50|520.79|518.39|520.7|518.3|520.79|518.39|520.7|518.3|0
1627926060000|2021-08-02 17:41:00|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627926070000|2021-08-02 17:41:10|521.06|518.66|521.52|519.12|521.52|519.12|521.06|518.66|0
1627926080000|2021-08-02 17:41:20|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1627926090000|2021-08-02 17:41:30|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1627926100000|2021-08-02 17:41:40|521.15|518.75|520.88|518.48|521.15|518.75|520.88|518.48|0
1627926110000|2021-08-02 17:41:50|520.97|518.57|520.79|518.39|520.97|518.57|520.79|518.39|0
1627926120000|2021-08-02 17:42:00|520.97|518.57|521.15|518.75|521.15|518.75|520.97|518.57|0
1627926130000|2021-08-02 17:42:10|520.97|518.57|520.97|518.57|521.06|518.66|520.97|518.57|0
1627926140000|2021-08-02 17:42:20|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627926150000|2021-08-02 17:42:30|520.97|518.57|520.61|518.21|520.97|518.57|520.61|518.21|0
1627926170000|2021-08-02 17:42:50|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627926180000|2021-08-02 17:43:00|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1627926190000|2021-08-02 17:43:10|520.79|518.39|520.97|518.57|520.97|518.57|520.79|518.39|0
1627926200000|2021-08-02 17:43:20|521.15|518.75|520.97|518.57|521.15|518.75|520.97|518.57|0
1627926220000|2021-08-02 17:43:40|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1627926230000|2021-08-02 17:43:50|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1627926240000|2021-08-02 17:44:00|520.7|518.3|520.61|518.21|520.7|518.3|520.61|518.21|0
1627926250000|2021-08-02 17:44:10|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1627926260000|2021-08-02 17:44:20|520.25|517.85|520.25|517.85|520.25|517.85|520.25|517.85|0
1627926270000|2021-08-02 17:44:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627926280000|2021-08-02 17:44:40|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1627926290000|2021-08-02 17:44:50|519.89|517.49|519.71|517.31|519.89|517.49|519.71|517.31|0
1627926300000|2021-08-02 17:45:00|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627926310000|2021-08-02 17:45:10|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1627926320000|2021-08-02 17:45:20|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1627926330000|2021-08-02 17:45:30|520.07|517.67|519.89|517.49|520.07|517.67|519.89|517.49|0
1627926350000|2021-08-02 17:45:50|519.97|517.57|519.53|517.13|519.97|517.57|519.53|517.13|0
1627926360000|2021-08-02 17:46:00|519.35|516.95|518.8|516.4|519.35|516.95|518.8|516.4|0
1627926370000|2021-08-02 17:46:10|518.98|516.58|518.8|516.4|519.16|516.76|518.8|516.4|0
1627926380000|2021-08-02 17:46:20|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1627926390000|2021-08-02 17:46:30|519.16|516.76|519.34|516.94|519.34|516.94|519.16|516.76|0
1627926400000|2021-08-02 17:46:40|519.16|516.76|518.98|516.58|519.34|516.94|518.98|516.58|0
1627926410000|2021-08-02 17:46:50|519.16|516.76|519.16|516.76|519.16|516.76|518.98|516.58|0
1627926420000|2021-08-02 17:47:00|519.34|516.94|519.16|516.76|519.34|516.94|518.98|516.58|0
1627926430000|2021-08-02 17:47:10|518.8|516.4|518.8|516.4|518.8|516.4|518.8|516.4|0
1627926440000|2021-08-02 17:47:20|518.98|516.58|518.98|516.58|519.16|516.76|518.98|516.58|0
1627926450000|2021-08-02 17:47:30|518.8|516.4|518.44|516.04|518.8|516.4|518.44|516.04|0
1627926460000|2021-08-02 17:47:40|518.26|515.86|518.62|516.22|518.62|516.22|518.26|515.86|0
1627926470000|2021-08-02 17:47:50|518.8|516.4|518.8|516.4|518.8|516.4|518.8|516.4|0
1627926480000|2021-08-02 17:48:00|518.98|516.58|518.98|516.58|518.98|516.58|518.8|516.4|0
1627926490000|2021-08-02 17:48:10|519.16|516.76|518.98|516.58|519.16|516.76|518.98|516.58|0
1627926500000|2021-08-02 17:48:20|519.16|516.76|519.34|516.94|519.34|516.94|519.16|516.76|0
1627926510000|2021-08-02 17:48:30|519.16|516.76|519.52|517.12|519.52|517.12|519.16|516.76|0
1627926520000|2021-08-02 17:48:40|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627926530000|2021-08-02 17:48:50|519.16|516.76|518.8|516.4|519.16|516.76|518.8|516.4|0
1627926540000|2021-08-02 17:49:00|518.98|516.58|518.98|516.58|518.98|516.58|518.8|516.4|0
1627926550000|2021-08-02 17:49:10|519.16|516.76|518.98|516.58|519.16|516.76|518.98|516.58|0
1627926560000|2021-08-02 17:49:20|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627926570000|2021-08-02 17:49:30|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627926580000|2021-08-02 17:49:40|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627926590000|2021-08-02 17:49:50|519.34|516.94|519.34|516.94|519.34|516.94|519.16|516.76|0
1627926600000|2021-08-02 17:50:00|519.16|516.76|518.8|516.4|519.16|516.76|518.8|516.4|0
1627926610000|2021-08-02 17:50:10|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1627926620000|2021-08-02 17:50:20|519.16|516.76|518.98|516.58|519.16|516.76|518.98|516.58|0
1627926630000|2021-08-02 17:50:30|519.16|516.76|518.98|516.58|519.16|516.76|518.98|516.58|0
1627926640000|2021-08-02 17:50:40|518.62|516.22|518.44|516.04|518.62|516.22|518.44|516.04|0
1627926650000|2021-08-02 17:50:50|518.26|515.86|518.08|515.68|518.26|515.86|518.08|515.68|0
1627926660000|2021-08-02 17:51:00|517.9|515.5|517.9|515.5|518.08|515.68|517.9|515.5|0
1627926670000|2021-08-02 17:51:10|517.72|515.32|517.72|515.32|517.72|515.32|517.36|514.96|0
1627926680000|2021-08-02 17:51:20|517.54|515.14|517.54|515.14|517.54|515.14|517.54|515.14|0
1627926690000|2021-08-02 17:51:30|517.72|515.32|517.9|515.5|517.9|515.5|517.54|515.14|0
1627926700000|2021-08-02 17:51:40|518.08|515.68|518.08|515.68|518.08|515.68|518.08|515.68|0
1627926720000|2021-08-02 17:52:00|518.26|515.86|518.26|515.86|518.44|516.04|518.26|515.86|0
1627926730000|2021-08-02 17:52:10|518.08|515.68|518.26|515.86|518.26|515.86|518.08|515.68|0
1627926740000|2021-08-02 17:52:20|518.44|516.04|518.44|516.04|518.44|516.04|518.44|516.04|0
1627926750000|2021-08-02 17:52:30|518.26|515.86|518.44|516.04|518.44|516.04|518.08|515.68|0
1627926760000|2021-08-02 17:52:40|518.26|515.86|518.62|516.22|518.62|516.22|518.26|515.86|0
1627926770000|2021-08-02 17:52:50|518.71|516.31|518.8|516.4|518.8|516.4|518.71|516.31|0
1627926780000|2021-08-02 17:53:00|518.98|516.58|519.16|516.76|519.16|516.76|518.98|516.58|0
1627926790000|2021-08-02 17:53:10|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1627926800000|2021-08-02 17:53:20|518.89|516.49|518.62|516.22|518.89|516.49|518.62|516.22|0
1627926810000|2021-08-02 17:53:30|518.44|516.04|518.8|516.4|518.8|516.4|518.44|516.04|0
1627926830000|2021-08-02 17:53:50|518.98|516.58|518.8|516.4|518.98|516.58|518.8|516.4|0
1627926840000|2021-08-02 17:54:00|518.62|516.22|518.62|516.22|518.62|516.22|518.62|516.22|0
1627926850000|2021-08-02 17:54:10|518.44|516.04|518.26|515.86|518.44|516.04|518.26|515.86|0
1627926860000|2021-08-02 17:54:20|518.44|516.04|518.98|516.58|518.98|516.58|518.44|516.04|0
1627926870000|2021-08-02 17:54:30|519.07|516.67|519.16|516.76|519.16|516.76|519.07|516.67|0
1627926880000|2021-08-02 17:54:40|518.98|516.58|519.34|516.94|519.34|516.94|518.98|516.58|0
1627926890000|2021-08-02 17:54:50|519.16|516.76|519.34|516.94|519.34|516.94|519.16|516.76|0
1627926900000|2021-08-02 17:55:00|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627926910000|2021-08-02 17:55:10|519.34|516.94|519.52|517.12|519.52|517.12|519.34|516.94|0
1627926920000|2021-08-02 17:55:20|519.7|517.3|519.7|517.3|519.7|517.3|519.52|517.12|0
1627926930000|2021-08-02 17:55:30|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1627926950000|2021-08-02 17:55:50|519.7|517.3|519.52|517.12|519.7|517.3|519.52|517.12|0
1627926960000|2021-08-02 17:56:00|519.7|517.3|519.88|517.48|519.88|517.48|519.7|517.3|0
1627926970000|2021-08-02 17:56:10|519.7|517.3|519.7|517.3|519.88|517.48|519.7|517.3|0
1627926980000|2021-08-02 17:56:20|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1627926990000|2021-08-02 17:56:30|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1627927000000|2021-08-02 17:56:40|519.88|517.48|519.7|517.3|519.88|517.48|519.7|517.3|0
1627927010000|2021-08-02 17:56:50|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1627927020000|2021-08-02 17:57:00|520.06|517.66|520.06|517.66|520.24|517.84|520.06|517.66|0
1627927030000|2021-08-02 17:57:10|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1627927040000|2021-08-02 17:57:20|520.06|517.66|520.24|517.84|520.24|517.84|520.06|517.66|0
1627927050000|2021-08-02 17:57:30|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1627927060000|2021-08-02 17:57:40|520.24|517.84|520.06|517.66|520.24|517.84|520.06|517.66|0
1627927070000|2021-08-02 17:57:50|520.24|517.84|520.24|517.84|520.42|518.02|520.24|517.84|0
1627927080000|2021-08-02 17:58:00|520.6|518.2|520.6|518.2|520.79|518.39|520.6|518.2|0
1627927090000|2021-08-02 17:58:10|520.79|518.39|520.42|518.02|520.79|518.39|520.42|518.02|0
1627927100000|2021-08-02 17:58:20|520.6|518.2|520.69|518.29|520.79|518.39|520.6|518.2|0
1627927110000|2021-08-02 17:58:30|520.6|518.2|520.79|518.39|520.79|518.39|520.6|518.2|0
1627927120000|2021-08-02 17:58:40|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1627927130000|2021-08-02 17:58:50|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1627927140000|2021-08-02 17:59:00|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1627927150000|2021-08-02 17:59:10|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1627927160000|2021-08-02 17:59:20|520.33|517.93|520.24|517.84|520.33|517.93|520.06|517.66|0
1627927170000|2021-08-02 17:59:30|520.06|517.66|520.06|517.66|520.06|517.66|519.88|517.48|0
1627927190000|2021-08-02 17:59:50|519.88|517.48|520.06|517.66|520.06|517.66|519.7|517.3|0
1627927200000|2021-08-02 18:00:00|519.88|517.48|519.88|517.48|519.97|517.57|519.88|517.48|0
1627927210000|2021-08-02 18:00:10|519.7|517.3|519.34|516.94|519.7|517.3|519.34|516.94|0
1627927220000|2021-08-02 18:00:20|519.52|517.12|519.52|517.12|519.52|517.12|519.34|516.94|0
1627927230000|2021-08-02 18:00:30|519.7|517.3|519.52|517.12|519.7|517.3|519.52|517.12|0
1627927240000|2021-08-02 18:00:40|519.7|517.3|520.06|517.66|520.06|517.66|519.7|517.3|0
1627927250000|2021-08-02 18:00:50|520.24|517.84|520.42|518.02|520.42|518.02|520.24|517.84|0
1627927260000|2021-08-02 18:01:00|520.24|517.84|520.42|518.02|520.42|518.02|520.24|517.84|0
1627927270000|2021-08-02 18:01:10|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1627927280000|2021-08-02 18:01:20|520.06|517.66|519.7|517.3|520.06|517.66|519.7|517.3|0
1627927290000|2021-08-02 18:01:30|519.52|517.12|519.52|517.12|519.52|517.12|519.34|516.94|0
1627927300000|2021-08-02 18:01:40|519.34|516.94|519.52|517.12|519.52|517.12|519.34|516.94|0
1627927310000|2021-08-02 18:01:50|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627927320000|2021-08-02 18:02:00|519.52|517.12|520.06|517.66|520.06|517.66|519.52|517.12|0
1627927330000|2021-08-02 18:02:10|519.88|517.48|519.88|517.48|519.88|517.48|519.7|517.3|0
1627927340000|2021-08-02 18:02:20|519.7|517.3|519.34|516.94|519.7|517.3|519.34|516.94|0
1627927350000|2021-08-02 18:02:30|519.52|517.12|519.7|517.3|519.7|517.3|519.52|517.12|0
1627927360000|2021-08-02 18:02:40|519.52|517.12|519.52|517.12|519.52|517.12|519.52|517.12|0
1627927370000|2021-08-02 18:02:50|519.34|516.94|519.34|516.94|519.52|517.12|519.34|516.94|0
1627927380000|2021-08-02 18:03:00|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627927390000|2021-08-02 18:03:10|519.16|516.76|518.98|516.58|519.16|516.76|518.98|516.58|0
1627927410000|2021-08-02 18:03:30|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1627927420000|2021-08-02 18:03:40|519.34|516.94|519.34|516.94|519.34|516.94|519.16|516.76|0
1627927430000|2021-08-02 18:03:50|519.16|516.76|519.06|516.66|519.16|516.76|519.06|516.66|0
1627927440000|2021-08-02 18:04:00|519.16|516.76|519.61|517.21|519.61|517.21|519.16|516.76|0
1627927450000|2021-08-02 18:04:10|519.52|517.12|519.7|517.3|519.7|517.3|519.52|517.12|0
1627927460000|2021-08-02 18:04:20|519.52|517.12|519.34|516.94|519.52|517.12|519.34|516.94|0
1627927470000|2021-08-02 18:04:30|519.16|516.76|519.16|516.76|519.34|516.94|519.16|516.76|0
1627927500000|2021-08-02 18:05:00|519.34|516.94|519.34|516.94|519.34|516.94|519.34|516.94|0
1627927510000|2021-08-02 18:05:10|519.7|517.3|520.24|517.84|520.24|517.84|519.7|517.3|0
1627927520000|2021-08-02 18:05:20|520.06|517.66|520.24|517.84|520.24|517.84|520.06|517.66|0
1627927530000|2021-08-02 18:05:30|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1627927540000|2021-08-02 18:05:40|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627927550000|2021-08-02 18:05:50|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1627927560000|2021-08-02 18:06:00|520.96|518.56|521.05|518.65|521.14|518.74|520.96|518.56|0
1627927570000|2021-08-02 18:06:10|520.96|518.56|520.96|518.56|521.14|518.74|520.96|518.56|0
1627927580000|2021-08-02 18:06:20|520.78|518.38|520.96|518.56|520.96|518.56|520.78|518.38|0
1627927590000|2021-08-02 18:06:30|521.14|518.74|521.14|518.74|521.23|518.83|521.14|518.74|0
1627927600000|2021-08-02 18:06:40|521.32|518.92|521.32|518.92|521.32|518.92|521.14|518.74|0
1627927610000|2021-08-02 18:06:50|521.23|518.83|521.32|518.92|521.32|518.92|521.23|518.83|0
1627927620000|2021-08-02 18:07:00|521.51|519.11|521.32|518.92|521.51|519.11|521.14|518.74|0
1627927630000|2021-08-02 18:07:10|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1627927640000|2021-08-02 18:07:20|521.05|518.65|521.14|518.74|521.14|518.74|521.05|518.65|0
1627927650000|2021-08-02 18:07:30|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627927660000|2021-08-02 18:07:40|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1627927670000|2021-08-02 18:07:50|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1627927680000|2021-08-02 18:08:00|520.6|518.2|520.6|518.2|520.6|518.2|520.42|518.02|0
1627927690000|2021-08-02 18:08:10|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1627927700000|2021-08-02 18:08:20|520.96|518.56|520.6|518.2|520.96|518.56|520.6|518.2|0
1627927720000|2021-08-02 18:08:40|520.42|518.02|520.51|518.11|520.51|518.11|520.42|518.02|0
1627927730000|2021-08-02 18:08:50|520.42|518.02|519.26|516.86|520.6|518.2|519.26|516.86|0
1627927740000|2021-08-02 18:09:00|519.3|516.9|519.48|517.08|519.48|517.08|519.3|516.9|0
1627927750000|2021-08-02 18:09:10|519.3|516.9|519.48|517.08|519.48|517.08|519.3|516.9|0
1627927760000|2021-08-02 18:09:20|519.3|516.9|519.48|517.08|519.48|517.08|519.3|516.9|0
1627927770000|2021-08-02 18:09:30|519.66|517.26|519.66|517.26|519.66|517.26|519.66|517.26|0
1627927780000|2021-08-02 18:09:40|519.75|517.35|519.93|517.53|520.02|517.62|519.75|517.35|0
1627927790000|2021-08-02 18:09:50|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1627927800000|2021-08-02 18:10:00|519.66|517.26|520.02|517.62|520.02|517.62|519.66|517.26|0
1627927810000|2021-08-02 18:10:10|520.38|517.98|520.56|518.16|520.56|518.16|520.38|517.98|0
1627927820000|2021-08-02 18:10:20|520.38|517.98|520.38|517.98|520.38|517.98|520.29|517.89|0
1627927830000|2021-08-02 18:10:30|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1627927840000|2021-08-02 18:10:40|520.38|517.98|520.2|517.8|520.38|517.98|520.2|517.8|0
1627927850000|2021-08-02 18:10:50|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627927860000|2021-08-02 18:11:00|520.56|518.16|520.2|517.8|520.56|518.16|520.2|517.8|0
1627927870000|2021-08-02 18:11:10|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627927880000|2021-08-02 18:11:20|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1627927890000|2021-08-02 18:11:30|520.11|517.71|520.11|517.71|520.2|517.8|520.02|517.62|0
1627927900000|2021-08-02 18:11:40|520.2|517.8|520.02|517.62|520.2|517.8|520.02|517.62|0
1627927910000|2021-08-02 18:11:50|520.2|517.8|520.38|517.98|520.38|517.98|520.2|517.8|0
1627927920000|2021-08-02 18:12:00|520.56|518.16|520.38|517.98|520.56|518.16|520.38|517.98|0
1627927930000|2021-08-02 18:12:10|520.56|518.16|520.38|517.98|520.56|518.16|520.38|517.98|0
1627927940000|2021-08-02 18:12:20|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1627927950000|2021-08-02 18:12:30|520.38|517.98|520.74|518.34|520.74|518.34|520.38|517.98|0
1627927970000|2021-08-02 18:12:50|520.92|518.52|521.11|518.71|521.11|518.71|520.92|518.52|0
1627927990000|2021-08-02 18:13:10|521.29|518.89|521.29|518.89|521.47|519.07|521.29|518.89|0
1627928000000|2021-08-02 18:13:20|521.47|519.07|521.65|519.25|521.65|519.25|521.47|519.07|0
1627928010000|2021-08-02 18:13:30|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1627928020000|2021-08-02 18:13:40|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627928040000|2021-08-02 18:14:00|521.65|519.25|521.47|519.07|521.65|519.25|521.47|519.07|0
1627928050000|2021-08-02 18:14:10|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1627928060000|2021-08-02 18:14:20|521.83|519.43|522.01|519.61|522.01|519.61|521.83|519.43|0
1627928070000|2021-08-02 18:14:30|522.19|519.79|521.83|519.43|522.19|519.79|521.83|519.43|0
1627928080000|2021-08-02 18:14:40|522.01|519.61|522.01|519.61|522.01|519.61|522.01|519.61|0
1627928090000|2021-08-02 18:14:50|521.83|519.43|521.83|519.43|522.01|519.61|521.83|519.43|0
1627928100000|2021-08-02 18:15:00|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1627928110000|2021-08-02 18:15:10|522.01|519.61|521.83|519.43|522.01|519.61|521.65|519.25|0
1627928120000|2021-08-02 18:15:20|521.65|519.25|521.65|519.25|521.83|519.43|521.65|519.25|0
1627928130000|2021-08-02 18:15:30|521.47|519.07|521.65|519.25|521.65|519.25|521.47|519.07|0
1627928140000|2021-08-02 18:15:40|521.47|519.07|521.65|519.25|521.65|519.25|521.47|519.07|0
1627928150000|2021-08-02 18:15:50|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627928160000|2021-08-02 18:16:00|521.65|519.25|521.83|519.43|521.83|519.43|521.65|519.25|0
1627928170000|2021-08-02 18:16:10|522.01|519.61|522.01|519.61|522.01|519.61|521.83|519.43|0
1627928180000|2021-08-02 18:16:20|521.83|519.43|521.65|519.25|521.83|519.43|521.65|519.25|0
1627928190000|2021-08-02 18:16:30|521.47|519.07|521.65|519.25|521.65|519.25|521.47|519.07|0
1627928200000|2021-08-02 18:16:40|521.83|519.43|521.65|519.25|521.83|519.43|521.47|519.07|0
1627928210000|2021-08-02 18:16:50|521.83|519.43|522.01|519.61|522.01|519.61|521.83|519.43|0
1627928230000|2021-08-02 18:17:10|521.83|519.43|522.01|519.61|522.01|519.61|521.73|519.33|0
1627928240000|2021-08-02 18:17:20|521.83|519.43|521.83|519.43|521.83|519.43|521.83|519.43|0
1627928260000|2021-08-02 18:17:40|522.01|519.61|522.01|519.61|522.01|519.61|522.01|519.61|0
1627928280000|2021-08-02 18:18:00|522.19|519.79|522.01|519.61|522.19|519.79|522.01|519.61|0
1627928300000|2021-08-02 18:18:20|521.83|519.43|521.83|519.43|521.83|519.43|521.83|519.43|0
1627928310000|2021-08-02 18:18:30|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1627928320000|2021-08-02 18:18:40|521.83|519.43|521.65|519.25|521.83|519.43|521.65|519.25|0
1627928330000|2021-08-02 18:18:50|521.83|519.43|522.01|519.61|522.01|519.61|521.83|519.43|0
1627928340000|2021-08-02 18:19:00|521.83|519.43|522.01|519.61|522.19|519.79|521.83|519.43|0
1627928350000|2021-08-02 18:19:10|522.19|519.79|522.01|519.61|522.19|519.79|522.01|519.61|0
1627928360000|2021-08-02 18:19:20|521.83|519.43|522.01|519.61|522.01|519.61|521.83|519.43|0
1627928380000|2021-08-02 18:19:40|522.19|519.79|522.19|519.79|522.19|519.79|522.19|519.79|0
1627928390000|2021-08-02 18:19:50|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1627928400000|2021-08-02 18:20:00|522.19|519.79|522.19|519.79|522.19|519.79|522.19|519.79|0
1627928410000|2021-08-02 18:20:10|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1627928420000|2021-08-02 18:20:20|522.19|519.79|522.19|519.79|522.19|519.79|522.19|519.79|0
1627928430000|2021-08-02 18:20:30|522.01|519.61|521.83|519.43|522.01|519.61|521.83|519.43|0
1627928440000|2021-08-02 18:20:40|522.01|519.61|522.01|519.61|522.01|519.61|522.01|519.61|0
1627928450000|2021-08-02 18:20:50|521.83|519.43|521.83|519.43|521.83|519.43|521.83|519.43|0
1627928460000|2021-08-02 18:21:00|521.65|519.25|521.46|519.06|521.65|519.25|521.28|518.88|0
1627928470000|2021-08-02 18:21:10|521.65|519.25|521.55|519.15|521.65|519.25|521.55|519.15|0
1627928480000|2021-08-02 18:21:20|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627928490000|2021-08-02 18:21:30|521.65|519.25|521.46|519.06|521.65|519.25|521.46|519.06|0
1627928500000|2021-08-02 18:21:40|521.55|519.15|521.46|519.06|521.55|519.15|521.46|519.06|0
1627928510000|2021-08-02 18:21:50|521.28|518.88|521.1|518.7|521.28|518.88|521.1|518.7|0
1627928520000|2021-08-02 18:22:00|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627928530000|2021-08-02 18:22:10|521.46|519.06|521.28|518.88|521.46|519.06|521.28|518.88|0
1627928540000|2021-08-02 18:22:20|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627928550000|2021-08-02 18:22:30|521.28|518.88|521.1|518.7|521.28|518.88|521.1|518.7|0
1627928560000|2021-08-02 18:22:40|521.28|518.88|521.19|518.79|521.28|518.88|521.19|518.79|0
1627928570000|2021-08-02 18:22:50|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1627928580000|2021-08-02 18:23:00|520.92|518.52|521.1|518.7|521.1|518.7|520.92|518.52|0
1627928590000|2021-08-02 18:23:10|520.92|518.52|520.56|518.16|520.92|518.52|520.56|518.16|0
1627928600000|2021-08-02 18:23:20|520.38|517.98|520.2|517.8|520.38|517.98|520.2|517.8|0
1627928610000|2021-08-02 18:23:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627928620000|2021-08-02 18:23:40|520.56|518.16|520.92|518.52|520.92|518.52|520.56|518.16|0
1627928630000|2021-08-02 18:23:50|520.74|518.34|520.56|518.16|520.74|518.34|520.56|518.16|0
1627928640000|2021-08-02 18:24:00|520.38|517.98|520.38|517.98|520.56|518.16|520.38|517.98|0
1627928650000|2021-08-02 18:24:10|520.46|518.06|520.38|517.98|520.46|518.06|520.38|517.98|0
1627928660000|2021-08-02 18:24:20|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1627928670000|2021-08-02 18:24:30|520.74|518.34|520.64|518.24|520.74|518.34|520.64|518.24|0
1627928680000|2021-08-02 18:24:40|520.74|518.34|520.38|517.98|520.74|518.34|520.38|517.98|0
1627928690000|2021-08-02 18:24:50|520.28|517.88|520.2|517.8|520.38|517.98|520.2|517.8|0
1627928700000|2021-08-02 18:25:00|520.02|517.62|519.83|517.43|520.02|517.62|519.83|517.43|0
1627928710000|2021-08-02 18:25:10|519.65|517.25|519.65|517.25|519.83|517.43|519.65|517.25|0
1627928720000|2021-08-02 18:25:20|519.47|517.07|519.65|517.25|519.65|517.25|519.47|517.07|0
1627928730000|2021-08-02 18:25:30|519.74|517.34|520.2|517.8|520.2|517.8|519.74|517.34|0
1627928740000|2021-08-02 18:25:40|520.02|517.62|520.02|517.62|520.2|517.8|520.02|517.62|0
1627928750000|2021-08-02 18:25:50|519.83|517.43|520.2|517.8|520.2|517.8|519.83|517.43|0
1627928760000|2021-08-02 18:26:00|520.02|517.62|520.02|517.62|520.02|517.62|519.83|517.43|0
1627928770000|2021-08-02 18:26:10|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1627928780000|2021-08-02 18:26:20|520.01|517.61|519.47|517.07|520.01|517.61|519.47|517.07|0
1627928790000|2021-08-02 18:26:30|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627928800000|2021-08-02 18:26:40|519.47|517.07|520.2|517.8|520.2|517.8|519.47|517.07|0
1627928810000|2021-08-02 18:26:50|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627928820000|2021-08-02 18:27:00|520.2|517.8|520.01|517.61|520.38|517.98|520.01|517.61|0
1627928830000|2021-08-02 18:27:10|519.65|517.25|520.01|517.61|520.01|517.61|519.65|517.25|0
1627928840000|2021-08-02 18:27:20|519.92|517.52|519.83|517.43|519.92|517.52|519.65|517.25|0
1627928850000|2021-08-02 18:27:30|519.65|517.25|519.83|517.43|519.83|517.43|519.65|517.25|0
1627928860000|2021-08-02 18:27:40|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1627928870000|2021-08-02 18:27:50|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1627928880000|2021-08-02 18:28:00|520.38|517.98|520.2|517.8|520.38|517.98|520.2|517.8|0
1627928890000|2021-08-02 18:28:10|520.38|517.98|520.56|518.16|520.56|518.16|520.38|517.98|0
1627928900000|2021-08-02 18:28:20|520.38|517.98|520.46|518.06|520.46|518.06|520.38|517.98|0
1627928910000|2021-08-02 18:28:30|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1627928920000|2021-08-02 18:28:40|520.38|517.98|520.19|517.79|520.38|517.98|520.19|517.79|0
1627928930000|2021-08-02 18:28:50|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627928940000|2021-08-02 18:29:00|520.19|517.79|520.19|517.79|520.38|517.98|520.1|517.7|0
1627928950000|2021-08-02 18:29:10|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1627928960000|2021-08-02 18:29:20|520.19|517.79|520.56|518.16|520.56|518.16|520.19|517.79|0
1627928970000|2021-08-02 18:29:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1627928980000|2021-08-02 18:29:40|520.56|518.16|520.56|518.16|520.56|518.16|520.38|517.98|0
1627928990000|2021-08-02 18:29:50|520.74|518.34|520.56|518.16|520.74|518.34|520.56|518.16|0
1627929000000|2021-08-02 18:30:00|520.38|517.98|520.01|517.61|520.38|517.98|520.01|517.61|0
1627929010000|2021-08-02 18:30:10|519.65|517.25|520.01|517.61|520.01|517.61|519.65|517.25|0
1627929020000|2021-08-02 18:30:20|520.19|517.79|520.37|517.97|520.37|517.97|520.19|517.79|0
1627929030000|2021-08-02 18:30:30|520.74|518.34|520.74|518.34|520.92|518.52|520.56|518.16|0
1627929040000|2021-08-02 18:30:40|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1627929050000|2021-08-02 18:30:50|520.37|517.97|520.37|517.97|520.56|518.16|520.37|517.97|0
1627929060000|2021-08-02 18:31:00|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1627929090000|2021-08-02 18:31:30|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1627929100000|2021-08-02 18:31:40|520.74|518.34|520.74|518.34|520.74|518.34|520.56|518.16|0
1627929110000|2021-08-02 18:31:50|520.92|518.52|521.46|519.06|521.46|519.06|520.92|518.52|0
1627929120000|2021-08-02 18:32:00|521.28|518.88|521.1|518.7|521.28|518.88|521.1|518.7|0
1627929130000|2021-08-02 18:32:10|520.92|518.52|520.82|518.42|520.92|518.52|520.82|518.42|0
1627929140000|2021-08-02 18:32:20|520.92|518.52|520.74|518.34|520.92|518.52|520.74|518.34|0
1627929150000|2021-08-02 18:32:30|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1627929160000|2021-08-02 18:32:40|520.92|518.52|521.1|518.7|521.1|518.7|520.92|518.52|0
1627929170000|2021-08-02 18:32:50|521.28|518.88|521.1|518.7|521.28|518.88|521.1|518.7|0
1627929180000|2021-08-02 18:33:00|520.92|518.52|520.74|518.34|520.92|518.52|520.74|518.34|0
1627929190000|2021-08-02 18:33:10|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627929200000|2021-08-02 18:33:20|520.74|518.34|520.74|518.34|520.74|518.34|520.55|518.15|0
1627929210000|2021-08-02 18:33:30|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1627929220000|2021-08-02 18:33:40|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1627929230000|2021-08-02 18:33:50|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1627929240000|2021-08-02 18:34:00|521.1|518.7|521.1|518.7|521.28|518.88|521.1|518.7|0
1627929250000|2021-08-02 18:34:10|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1627929260000|2021-08-02 18:34:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627929270000|2021-08-02 18:34:30|520.37|517.97|520.55|518.15|520.55|518.15|520.37|517.97|0
1627929280000|2021-08-02 18:34:40|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627929290000|2021-08-02 18:34:50|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1627929300000|2021-08-02 18:35:00|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1627929310000|2021-08-02 18:35:10|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627929320000|2021-08-02 18:35:20|521.28|518.88|521.1|518.7|521.28|518.88|521.1|518.7|0
1627929330000|2021-08-02 18:35:30|520.92|518.52|520.73|518.33|520.92|518.52|520.73|518.33|0
1627929340000|2021-08-02 18:35:40|520.82|518.42|520.92|518.52|520.92|518.52|520.82|518.42|0
1627929350000|2021-08-02 18:35:50|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1627929360000|2021-08-02 18:36:00|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627929370000|2021-08-02 18:36:10|520.82|518.42|521.28|518.88|521.28|518.88|520.82|518.42|0
1627929380000|2021-08-02 18:36:20|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1627929400000|2021-08-02 18:36:40|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627929410000|2021-08-02 18:36:50|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627929420000|2021-08-02 18:37:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627929440000|2021-08-02 18:37:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1627929450000|2021-08-02 18:37:30|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627929460000|2021-08-02 18:37:40|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1627929470000|2021-08-02 18:37:50|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627929480000|2021-08-02 18:38:00|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1627929490000|2021-08-02 18:38:10|521.54|519.14|521.46|519.06|521.64|519.24|521.46|519.06|0
1627929500000|2021-08-02 18:38:20|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1627929510000|2021-08-02 18:38:30|521.28|518.88|521.28|518.88|521.46|519.06|521.28|518.88|0
1627929520000|2021-08-02 18:38:40|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1627929530000|2021-08-02 18:38:50|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627929540000|2021-08-02 18:39:00|521.1|518.7|520.91|518.51|521.1|518.7|520.91|518.51|0
1627929550000|2021-08-02 18:39:10|521.1|518.7|520.91|518.51|521.1|518.7|520.91|518.51|0
1627929560000|2021-08-02 18:39:20|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1627929570000|2021-08-02 18:39:30|521.1|518.7|521.46|519.06|521.46|519.06|521.1|518.7|0
1627929590000|2021-08-02 18:39:50|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627929600000|2021-08-02 18:40:00|521.64|519.24|521.64|519.24|521.82|519.42|521.64|519.24|0
1627929620000|2021-08-02 18:40:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1627929630000|2021-08-02 18:40:30|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627929640000|2021-08-02 18:40:40|521.28|518.88|521.09|518.69|521.28|518.88|521.09|518.69|0
1627929650000|2021-08-02 18:40:50|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627929660000|2021-08-02 18:41:00|521.28|518.88|521.09|518.69|521.28|518.88|521.09|518.69|0
1627929690000|2021-08-02 18:41:30|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627929700000|2021-08-02 18:41:40|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627929720000|2021-08-02 18:42:00|520.55|518.15|520.37|517.97|520.55|518.15|520.37|517.97|0
1627929730000|2021-08-02 18:42:10|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627929740000|2021-08-02 18:42:20|520.37|517.97|520.19|517.79|520.37|517.97|520.19|517.79|0
1627929750000|2021-08-02 18:42:30|520.37|517.97|520.91|518.51|520.91|518.51|520.37|517.97|0
1627929760000|2021-08-02 18:42:40|521.09|518.69|521.09|518.69|521.18|518.78|521.09|518.69|0
1627929770000|2021-08-02 18:42:50|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627929780000|2021-08-02 18:43:00|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1627929790000|2021-08-02 18:43:10|520.37|517.97|520.37|517.97|520.55|518.15|520.37|517.97|0
1627929800000|2021-08-02 18:43:20|520.19|517.79|520.73|518.33|520.73|518.33|520.19|517.79|0
1627929810000|2021-08-02 18:43:30|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627929820000|2021-08-02 18:43:40|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1627929830000|2021-08-02 18:43:50|521|518.6|521.09|518.69|521.09|518.69|520.91|518.51|0
1627929840000|2021-08-02 18:44:00|521.27|518.87|521.09|518.69|521.27|518.87|520.91|518.51|0
1627929850000|2021-08-02 18:44:10|521.18|518.78|521.27|518.87|521.46|519.06|521.18|518.78|0
1627929860000|2021-08-02 18:44:20|521.09|518.69|521.27|518.87|521.27|518.87|521.09|518.69|0
1627929870000|2021-08-02 18:44:30|521.18|518.78|521.09|518.69|521.18|518.78|521.09|518.69|0
1627929880000|2021-08-02 18:44:40|520.91|518.51|521.27|518.87|521.27|518.87|520.91|518.51|0
1627929890000|2021-08-02 18:44:50|520.91|518.51|521.09|518.69|521.09|518.69|520.91|518.51|0
1627929900000|2021-08-02 18:45:00|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1627929920000|2021-08-02 18:45:20|521.09|518.69|520.91|518.51|521.09|518.69|520.91|518.51|0
1627929930000|2021-08-02 18:45:30|521.09|518.69|520.91|518.51|521.09|518.69|520.91|518.51|0
1627929950000|2021-08-02 18:45:50|520.73|518.33|520.37|517.97|520.73|518.33|520.37|517.97|0
1627929960000|2021-08-02 18:46:00|520.55|518.15|520.37|517.97|520.55|518.15|520.19|517.79|0
1627929990000|2021-08-02 18:46:30|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627930010000|2021-08-02 18:46:50|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1627930020000|2021-08-02 18:47:00|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1627930030000|2021-08-02 18:47:10|520.01|517.61|520.01|517.61|520.01|517.61|519.91|517.51|0
1627930040000|2021-08-02 18:47:20|520.19|517.79|520.19|517.79|520.19|517.79|520.01|517.61|0
1627930050000|2021-08-02 18:47:30|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1627930070000|2021-08-02 18:47:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1627930080000|2021-08-02 18:48:00|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1627930090000|2021-08-02 18:48:10|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1627930100000|2021-08-02 18:48:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627930110000|2021-08-02 18:48:30|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1627930120000|2021-08-02 18:48:40|520.82|518.42|520.73|518.33|520.91|518.51|520.73|518.33|0
1627930130000|2021-08-02 18:48:50|520.91|518.51|520.91|518.51|520.91|518.51|520.73|518.33|0
1627930140000|2021-08-02 18:49:00|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627930150000|2021-08-02 18:49:10|520.91|518.51|521.09|518.69|521.09|518.69|520.91|518.51|0
1627930160000|2021-08-02 18:49:20|521.27|518.87|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930170000|2021-08-02 18:49:30|521.09|518.69|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930180000|2021-08-02 18:49:40|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1627930190000|2021-08-02 18:49:50|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930200000|2021-08-02 18:50:00|521.27|518.87|520.91|518.51|521.27|518.87|520.91|518.51|0
1627930210000|2021-08-02 18:50:10|520.73|518.33|521.09|518.69|521.09|518.69|520.73|518.33|0
1627930220000|2021-08-02 18:50:20|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930230000|2021-08-02 18:50:30|520.91|518.51|521.09|518.69|521.09|518.69|520.91|518.51|0
1627930240000|2021-08-02 18:50:40|521.27|518.87|521.27|518.87|521.27|518.87|521.18|518.78|0
1627930250000|2021-08-02 18:50:50|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1627930270000|2021-08-02 18:51:10|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930280000|2021-08-02 18:51:20|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627930290000|2021-08-02 18:51:30|521.09|518.69|521.45|519.05|521.45|519.05|521.09|518.69|0
1627930300000|2021-08-02 18:51:40|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1627930310000|2021-08-02 18:51:50|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1627930320000|2021-08-02 18:52:00|522|519.6|522|519.6|522.18|519.78|522|519.6|0
1627930330000|2021-08-02 18:52:10|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627930340000|2021-08-02 18:52:20|522.18|519.78|522|519.6|522.18|519.78|522|519.6|0
1627930350000|2021-08-02 18:52:30|521.99|519.59|521.81|519.41|521.99|519.59|521.81|519.41|0
1627930360000|2021-08-02 18:52:40|521.63|519.23|521.81|519.41|521.81|519.41|521.63|519.23|0
1627930370000|2021-08-02 18:52:50|521.63|519.23|521.81|519.41|521.81|519.41|521.63|519.23|0
1627930400000|2021-08-02 18:53:20|521.63|519.23|521.81|519.41|521.81|519.41|521.63|519.23|0
1627930410000|2021-08-02 18:53:30|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1627930420000|2021-08-02 18:53:40|521.81|519.41|521.45|519.05|521.81|519.41|521.45|519.05|0
1627930430000|2021-08-02 18:53:50|521.54|519.14|521.63|519.23|521.63|519.23|521.54|519.14|0
1627930440000|2021-08-02 18:54:00|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1627930450000|2021-08-02 18:54:10|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930460000|2021-08-02 18:54:20|521.27|518.87|521.09|518.69|521.27|518.87|520.91|518.51|0
1627930480000|2021-08-02 18:54:40|521.18|518.78|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930490000|2021-08-02 18:54:50|521.18|518.78|521.09|518.69|521.18|518.78|521.09|518.69|0
1627930500000|2021-08-02 18:55:00|521.27|518.87|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930510000|2021-08-02 18:55:10|521.09|518.69|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930520000|2021-08-02 18:55:20|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1627930530000|2021-08-02 18:55:30|521.45|519.05|521.27|518.87|521.45|519.05|521.27|518.87|0
1627930540000|2021-08-02 18:55:40|521.45|519.05|521.54|519.14|521.63|519.23|521.45|519.05|0
1627930550000|2021-08-02 18:55:50|521.45|519.05|521.09|518.69|521.45|519.05|521.09|518.69|0
1627930560000|2021-08-02 18:56:00|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1627930580000|2021-08-02 18:56:20|521.09|518.69|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930590000|2021-08-02 18:56:30|521.09|518.69|520.91|518.51|521.09|518.69|520.91|518.51|0
1627930600000|2021-08-02 18:56:40|521.09|518.69|520.91|518.51|521.09|518.69|520.73|518.33|0
1627930610000|2021-08-02 18:56:50|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1627930620000|2021-08-02 18:57:00|521.27|518.87|521.27|518.87|521.27|518.87|521.09|518.69|0
1627930630000|2021-08-02 18:57:10|521.45|519.05|521.27|518.87|521.45|519.05|521.27|518.87|0
1627930650000|2021-08-02 18:57:30|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1627930670000|2021-08-02 18:57:50|521.27|518.87|521.45|519.05|521.45|519.05|521.27|518.87|0
1627930680000|2021-08-02 18:58:00|521.63|519.23|521.45|519.05|521.63|519.23|521.45|519.05|0
1627930690000|2021-08-02 18:58:10|521.36|518.96|521.27|518.87|521.36|518.96|521.27|518.87|0
1627930700000|2021-08-02 18:58:20|521.36|518.96|521.45|519.05|521.45|519.05|521.36|518.96|0
1627930710000|2021-08-02 18:58:30|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930720000|2021-08-02 18:58:40|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627930730000|2021-08-02 18:58:50|521.09|518.69|520.91|518.51|521.09|518.69|520.91|518.51|0
1627930740000|2021-08-02 18:59:00|520.54|518.14|520.91|518.51|520.91|518.51|520.54|518.14|0
1627930750000|2021-08-02 18:59:10|520.73|518.33|520.91|518.51|520.91|518.51|520.73|518.33|0
1627930760000|2021-08-02 18:59:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627930770000|2021-08-02 18:59:30|520.91|518.51|521.27|518.87|521.27|518.87|520.91|518.51|0
1627930780000|2021-08-02 18:59:40|521.09|518.69|521.45|519.05|521.45|519.05|521.09|518.69|0
1627930790000|2021-08-02 18:59:50|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1627930800000|2021-08-02 19:00:00|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1627930810000|2021-08-02 19:00:10|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627930820000|2021-08-02 19:00:20|520.72|518.32|521.09|518.69|521.09|518.69|520.72|518.32|0
1627930830000|2021-08-02 19:00:30|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1627930840000|2021-08-02 19:00:40|520.99|518.59|520.72|518.32|520.99|518.59|520.72|518.32|0
1627930850000|2021-08-02 19:00:50|520.54|518.14|520.72|518.32|520.72|518.32|520.54|518.14|0
1627930860000|2021-08-02 19:01:00|520.54|518.14|520.72|518.32|520.72|518.32|520.54|518.14|0
1627930870000|2021-08-02 19:01:10|520.54|518.14|520.36|517.96|520.54|518.14|520.36|517.96|0
1627930880000|2021-08-02 19:01:20|520.27|517.87|520.18|517.78|520.36|517.96|520.18|517.78|0
1627930890000|2021-08-02 19:01:30|520|517.6|520.36|517.96|520.36|517.96|520|517.6|0
1627930900000|2021-08-02 19:01:40|520.54|518.14|520.36|517.96|520.54|518.14|520.36|517.96|0
1627930910000|2021-08-02 19:01:50|520.54|518.14|520.36|517.96|520.54|518.14|520.36|517.96|0
1627930920000|2021-08-02 19:02:00|520.45|518.05|520.54|518.14|520.54|518.14|520.45|518.05|0
1627930930000|2021-08-02 19:02:10|520.72|518.32|520.54|518.14|520.72|518.32|520.54|518.14|0
1627930940000|2021-08-02 19:02:20|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1627930950000|2021-08-02 19:02:30|520.9|518.5|520.9|518.5|520.9|518.5|520.72|518.32|0
1627930960000|2021-08-02 19:02:40|520.72|518.32|520.72|518.32|520.9|518.5|520.72|518.32|0
1627930970000|2021-08-02 19:02:50|520.9|518.5|520.72|518.32|520.9|518.5|520.54|518.14|0
1627930980000|2021-08-02 19:03:00|520.63|518.23|520.81|518.41|520.81|518.41|520.63|518.23|0
1627930990000|2021-08-02 19:03:10|520.72|518.32|521.09|518.69|521.09|518.69|520.72|518.32|0
1627931000000|2021-08-02 19:03:20|521.27|518.87|520.9|518.5|521.27|518.87|520.9|518.5|0
1627931020000|2021-08-02 19:03:40|520.72|518.32|521.09|518.69|521.09|518.69|520.72|518.32|0
1627931030000|2021-08-02 19:03:50|520.99|518.59|521.09|518.69|521.09|518.69|520.9|518.5|0
1627931040000|2021-08-02 19:04:00|521.27|518.87|521.63|519.23|521.63|519.23|521.27|518.87|0
1627931060000|2021-08-02 19:04:20|521.81|519.41|521.81|519.41|521.81|519.41|521.63|519.23|0
1627931070000|2021-08-02 19:04:30|521.9|519.5|521.63|519.23|521.9|519.5|521.63|519.23|0
1627931080000|2021-08-02 19:04:40|521.45|519.05|521.09|518.69|521.45|519.05|521.09|518.69|0
1627931090000|2021-08-02 19:04:50|521.27|518.87|521.27|518.87|521.27|518.87|521.08|518.68|0
1627931110000|2021-08-02 19:05:10|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1627931120000|2021-08-02 19:05:20|520.9|518.5|520.72|518.32|520.9|518.5|520.72|518.32|0
1627931130000|2021-08-02 19:05:30|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1627931150000|2021-08-02 19:05:50|520.36|517.96|521.17|518.77|521.17|518.77|520.36|517.96|0
1627931160000|2021-08-02 19:06:00|521.27|518.87|521.45|519.05|521.45|519.05|521.27|518.87|0
1627931170000|2021-08-02 19:06:10|521.27|518.87|521.08|518.68|521.27|518.87|521.08|518.68|0
1627931180000|2021-08-02 19:06:20|520.9|518.5|520.54|518.14|520.9|518.5|520.54|518.14|0
1627931190000|2021-08-02 19:06:30|520.36|517.96|520.54|518.14|520.54|518.14|520.36|517.96|0
1627931200000|2021-08-02 19:06:40|520.63|518.23|520.54|518.14|520.63|518.23|520.54|518.14|0
1627931210000|2021-08-02 19:06:50|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627931220000|2021-08-02 19:07:00|520.18|517.78|520|517.6|520.18|517.78|520|517.6|0
1627931230000|2021-08-02 19:07:10|519.82|517.42|519.46|517.06|519.82|517.42|519.46|517.06|0
1627931240000|2021-08-02 19:07:20|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1627931250000|2021-08-02 19:07:30|519.46|517.06|519.46|517.06|519.46|517.06|519.46|517.06|0
1627931260000|2021-08-02 19:07:40|519.28|516.88|519.28|516.88|519.36|516.96|519.28|516.88|0
1627931270000|2021-08-02 19:07:50|519.46|517.06|519.82|517.42|519.82|517.42|519.46|517.06|0
1627931280000|2021-08-02 19:08:00|520|517.6|520|517.6|520|517.6|520|517.6|0
1627931290000|2021-08-02 19:08:10|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1627931300000|2021-08-02 19:08:20|520|517.6|520|517.6|520.09|517.69|520|517.6|0
1627931310000|2021-08-02 19:08:30|520.18|517.78|520.18|517.78|520.18|517.78|520|517.6|0
1627931320000|2021-08-02 19:08:40|520.09|517.69|520.18|517.78|520.18|517.78|520.09|517.69|0
1627931330000|2021-08-02 19:08:50|520|517.6|519.82|517.42|520.18|517.78|519.82|517.42|0
1627931340000|2021-08-02 19:09:00|520|517.6|519.82|517.42|520|517.6|519.82|517.42|0
1627931350000|2021-08-02 19:09:10|519.64|517.24|519.46|517.06|519.64|517.24|519.46|517.06|0
1627931360000|2021-08-02 19:09:20|519.27|516.87|519.27|516.87|519.27|516.87|519.27|516.87|0
1627931370000|2021-08-02 19:09:30|519.09|516.69|519.27|516.87|519.27|516.87|519.09|516.69|0
1627931380000|2021-08-02 19:09:40|519.09|516.69|518.91|516.51|519.09|516.69|518.91|516.51|0
1627931390000|2021-08-02 19:09:50|519.09|516.69|519|516.6|519.27|516.87|519|516.6|0
1627931400000|2021-08-02 19:10:00|519.27|516.87|519.27|516.87|519.27|516.87|519.09|516.69|0
1627931410000|2021-08-02 19:10:10|519.46|517.06|519.27|516.87|519.46|517.06|519.27|516.87|0
1627931420000|2021-08-02 19:10:20|519.46|517.06|519.64|517.24|519.64|517.24|519.46|517.06|0
1627931430000|2021-08-02 19:10:30|519.27|516.87|518.91|516.51|519.27|516.87|518.91|516.51|0
1627931440000|2021-08-02 19:10:40|519.09|516.69|518.73|516.33|519.09|516.69|518.73|516.33|0
1627931450000|2021-08-02 19:10:50|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1627931460000|2021-08-02 19:11:00|518.55|516.15|518.37|515.97|518.55|516.15|518.37|515.97|0
1627931470000|2021-08-02 19:11:10|518.55|516.15|518.55|516.15|518.55|516.15|518.37|515.97|0
1627931480000|2021-08-02 19:11:20|518.64|516.24|518.37|515.97|518.64|516.24|518.37|515.97|0
1627931490000|2021-08-02 19:11:30|518.91|516.51|519.09|516.69|519.09|516.69|518.91|516.51|0
1627931500000|2021-08-02 19:11:40|519.27|516.87|519.45|517.05|519.45|517.05|519.27|516.87|0
1627931510000|2021-08-02 19:11:50|519.27|516.87|519.09|516.69|519.27|516.87|519.09|516.69|0
1627931520000|2021-08-02 19:12:00|519|516.6|518.91|516.51|519|516.6|518.91|516.51|0
1627931530000|2021-08-02 19:12:10|519.09|516.69|518.91|516.51|519.09|516.69|518.91|516.51|0
1627931540000|2021-08-02 19:12:20|519|516.6|519.09|516.69|519.09|516.69|518.91|516.51|0
1627931550000|2021-08-02 19:12:30|519.27|516.87|519.54|517.14|519.54|517.14|519.27|516.87|0
1627931560000|2021-08-02 19:12:40|519.64|517.24|519.64|517.24|519.64|517.24|519.64|517.24|0
1627931570000|2021-08-02 19:12:50|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1627931580000|2021-08-02 19:13:00|520|517.6|519.63|517.23|520|517.6|519.63|517.23|0
1627931590000|2021-08-02 19:13:10|519.72|517.32|519.82|517.42|519.82|517.42|519.72|517.32|0
1627931600000|2021-08-02 19:13:20|519.63|517.23|519.45|517.05|519.63|517.23|519.45|517.05|0
1627931610000|2021-08-02 19:13:30|519.27|516.87|519.45|517.05|519.45|517.05|519.27|516.87|0
1627931620000|2021-08-02 19:13:40|519.27|516.87|519.27|516.87|519.27|516.87|519.09|516.69|0
1627931630000|2021-08-02 19:13:50|519.36|516.96|519.27|516.87|519.45|517.05|519.27|516.87|0
1627931640000|2021-08-02 19:14:00|519.09|516.69|518.91|516.51|519.09|516.69|518.91|516.51|0
1627931650000|2021-08-02 19:14:10|518.73|516.33|518.91|516.51|518.91|516.51|518.73|516.33|0
1627931660000|2021-08-02 19:14:20|518.73|516.33|518.55|516.15|518.73|516.33|518.55|516.15|0
1627931670000|2021-08-02 19:14:30|518.73|516.33|518.55|516.15|518.73|516.33|518.55|516.15|0
1627931700000|2021-08-02 19:15:00|518.37|515.97|518.91|516.51|518.91|516.51|518.37|515.97|0
1627931710000|2021-08-02 19:15:10|518.73|516.33|518.73|516.33|518.91|516.51|518.73|516.33|0
1627931720000|2021-08-02 19:15:20|518.91|516.51|518.73|516.33|518.91|516.51|518.73|516.33|0
1627931730000|2021-08-02 19:15:30|518.55|516.15|518.55|516.15|518.64|516.24|518.55|516.15|0
1627931740000|2021-08-02 19:15:40|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627931750000|2021-08-02 19:15:50|518.55|516.15|518.73|516.33|518.73|516.33|518.55|516.15|0
1627931760000|2021-08-02 19:16:00|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1627931770000|2021-08-02 19:16:10|518.64|516.24|518.64|516.24|518.64|516.24|518.64|516.24|0
1627931780000|2021-08-02 19:16:20|518.55|516.15|518.73|516.33|518.73|516.33|518.55|516.15|0
1627931790000|2021-08-02 19:16:30|518.55|516.15|518.55|516.15|518.73|516.33|518.55|516.15|0
1627931810000|2021-08-02 19:16:50|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627931820000|2021-08-02 19:17:00|518.55|516.15|518.73|516.33|518.73|516.33|518.55|516.15|0
1627931830000|2021-08-02 19:17:10|518.91|516.51|518.73|516.33|518.91|516.51|518.73|516.33|0
1627931840000|2021-08-02 19:17:20|518.91|516.51|519.09|516.69|519.27|516.87|518.91|516.51|0
1627931850000|2021-08-02 19:17:30|519|516.6|519.18|516.78|519.18|516.78|519|516.6|0
1627931860000|2021-08-02 19:17:40|519.09|516.69|519.27|516.87|519.27|516.87|519.09|516.69|0
1627931870000|2021-08-02 19:17:50|519.09|516.69|519.09|516.69|519.09|516.69|519.09|516.69|0
1627931880000|2021-08-02 19:18:00|519.27|516.87|519.27|516.87|519.45|517.05|519.27|516.87|0
1627931890000|2021-08-02 19:18:10|519.45|517.05|519.45|517.05|519.63|517.23|519.45|517.05|0
1627931900000|2021-08-02 19:18:20|519.27|516.87|519.27|516.87|519.27|516.87|519.27|516.87|0
1627931910000|2021-08-02 19:18:30|519.18|516.78|518.91|516.51|519.18|516.78|518.91|516.51|0
1627931930000|2021-08-02 19:18:50|519.09|516.69|519.09|516.69|519.09|516.69|519.09|516.69|0
1627931940000|2021-08-02 19:19:00|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1627931950000|2021-08-02 19:19:10|519|516.6|518.91|516.51|519|516.6|518.91|516.51|0
1627931970000|2021-08-02 19:19:30|518.73|516.33|518.91|516.51|518.91|516.51|518.73|516.33|0
1627931980000|2021-08-02 19:19:40|518.73|516.33|518.73|516.33|518.73|516.33|518.73|516.33|0
1627931990000|2021-08-02 19:19:50|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1627932000000|2021-08-02 19:20:00|519.09|516.69|518.73|516.33|519.09|516.69|518.73|516.33|0
1627932010000|2021-08-02 19:20:10|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1627932020000|2021-08-02 19:20:20|518.73|516.33|518.37|515.97|518.73|516.33|518.37|515.97|0
1627932030000|2021-08-02 19:20:30|518.55|516.15|518.37|515.97|518.73|516.33|518.37|515.97|0
1627932040000|2021-08-02 19:20:40|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1627932050000|2021-08-02 19:20:50|518.27|515.87|518.37|515.97|518.37|515.97|518.27|515.87|0
1627932060000|2021-08-02 19:21:00|518.45|516.05|518.37|515.97|518.55|516.15|518.37|515.97|0
1627932080000|2021-08-02 19:21:20|518.19|515.79|517.83|515.43|518.19|515.79|517.83|515.43|0
1627932100000|2021-08-02 19:21:40|517.73|515.33|517.73|515.33|517.73|515.33|517.73|515.33|0
1627932110000|2021-08-02 19:21:50|517.64|515.24|518.01|515.61|518.01|515.61|517.64|515.24|0
1627932120000|2021-08-02 19:22:00|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1627932130000|2021-08-02 19:22:10|518.37|515.97|518.55|516.15|518.55|516.15|518.37|515.97|0
1627932140000|2021-08-02 19:22:20|518.45|516.05|518.55|516.15|518.55|516.15|518.45|516.05|0
1627932150000|2021-08-02 19:22:30|518.37|515.97|518.55|516.15|518.73|516.33|518.37|515.97|0
1627932160000|2021-08-02 19:22:40|518.37|515.97|518.01|515.61|518.37|515.97|518.01|515.61|0
1627932170000|2021-08-02 19:22:50|518.09|515.69|518.01|515.61|518.09|515.69|518.01|515.61|0
1627932180000|2021-08-02 19:23:00|518.19|515.79|517.64|515.24|518.19|515.79|517.64|515.24|0
1627932190000|2021-08-02 19:23:10|517.46|515.06|517.82|515.42|517.82|515.42|517.46|515.06|0
1627932200000|2021-08-02 19:23:20|518.01|515.61|517.64|515.24|518.01|515.61|517.64|515.24|0
1627932210000|2021-08-02 19:23:30|517.55|515.15|517.64|515.24|517.64|515.24|517.55|515.15|0
1627932220000|2021-08-02 19:23:40|517.46|515.06|517.19|514.79|517.46|515.06|517.19|514.79|0
1627932230000|2021-08-02 19:23:50|517.28|514.88|517.46|515.06|517.64|515.24|517.28|514.88|0
1627932240000|2021-08-02 19:24:00|517.28|514.88|517.64|515.24|517.64|515.24|517.28|514.88|0
1627932250000|2021-08-02 19:24:10|517.46|515.06|517.46|515.06|517.46|515.06|517.28|514.88|0
1627932260000|2021-08-02 19:24:20|517.55|515.15|517.55|515.15|517.55|515.15|517.55|515.15|0
1627932270000|2021-08-02 19:24:30|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1627932280000|2021-08-02 19:24:40|517.55|515.15|517.28|514.88|517.55|515.15|517.28|514.88|0
1627932290000|2021-08-02 19:24:50|517.37|514.97|517.28|514.88|517.37|514.97|517.28|514.88|0
1627932300000|2021-08-02 19:25:00|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1627932310000|2021-08-02 19:25:10|516.92|514.52|517.1|514.7|517.1|514.7|516.92|514.52|0
1627932320000|2021-08-02 19:25:20|517.28|514.88|516.56|514.16|517.28|514.88|516.56|514.16|0
1627932330000|2021-08-02 19:25:30|516.74|514.34|516.56|514.16|516.74|514.34|516.56|514.16|0
1627932350000|2021-08-02 19:25:50|516.74|514.34|516.74|514.34|516.74|514.34|516.74|514.34|0
1627932360000|2021-08-02 19:26:00|516.92|514.52|516.38|513.98|516.92|514.52|516.38|513.98|0
1627932370000|2021-08-02 19:26:10|516.2|513.8|516.2|513.8|516.38|513.98|516.2|513.8|0
1627932380000|2021-08-02 19:26:20|516.38|513.98|516.2|513.8|516.38|513.98|516.2|513.8|0
1627932390000|2021-08-02 19:26:30|516.02|513.62|516.38|513.98|516.38|513.98|516.02|513.62|0
1627932400000|2021-08-02 19:26:40|516.2|513.8|516.02|513.62|516.38|513.98|516.02|513.62|0
1627932410000|2021-08-02 19:26:50|516.38|513.98|516.56|514.16|516.74|514.34|516.38|513.98|0
1627932420000|2021-08-02 19:27:00|516.38|513.98|516.56|514.16|516.56|514.16|516.38|513.98|0
1627932430000|2021-08-02 19:27:10|516.38|513.98|516.74|514.34|516.74|514.34|516.38|513.98|0
1627932440000|2021-08-02 19:27:20|516.56|514.16|516.56|514.16|516.56|514.16|516.56|514.16|0
1627932450000|2021-08-02 19:27:30|516.74|514.34|516.74|514.34|516.74|514.34|516.74|514.34|0
1627932460000|2021-08-02 19:27:40|516.56|514.16|516.2|513.8|516.56|514.16|516.02|513.62|0
1627932470000|2021-08-02 19:27:50|516.38|513.98|516.38|513.98|516.38|513.98|516.38|513.98|0
1627932480000|2021-08-02 19:28:00|516.2|513.8|516.38|513.98|516.38|513.98|516.2|513.8|0
1627932490000|2021-08-02 19:28:10|516.2|513.8|516.2|513.8|516.2|513.8|516.2|513.8|0
1627932500000|2021-08-02 19:28:20|516.02|513.62|516.02|513.62|516.2|513.8|516.02|513.62|0
1627932520000|2021-08-02 19:28:40|516.2|513.8|516.2|513.8|516.2|513.8|516.2|513.8|0
1627932530000|2021-08-02 19:28:50|516.38|513.98|516.38|513.98|516.38|513.98|516.38|513.98|0
1627932540000|2021-08-02 19:29:00|516.56|514.16|516.56|514.16|516.56|514.16|516.56|514.16|0
1627932550000|2021-08-02 19:29:10|516.74|514.34|516.74|514.34|516.74|514.34|516.74|514.34|0
1627932560000|2021-08-02 19:29:20|516.83|514.43|516.56|514.16|516.83|514.43|516.56|514.16|0
1627932570000|2021-08-02 19:29:30|516.74|514.34|516.56|514.16|516.74|514.34|516.56|514.16|0
1627932580000|2021-08-02 19:29:40|516.74|514.34|516.56|514.16|516.74|514.34|516.56|514.16|0
1627932590000|2021-08-02 19:29:50|516.38|513.98|516.38|513.98|516.56|514.16|516.38|513.98|0
1627932600000|2021-08-02 19:30:00|516.56|514.16|516.2|513.8|516.56|514.16|516.2|513.8|0
1627932610000|2021-08-02 19:30:10|516.38|513.98|514.91|512.51|516.38|513.98|514.91|512.51|0
1627932620000|2021-08-02 19:30:20|514.81|512.41|515.3|512.9|515.3|512.9|514.81|512.41|0
1627932640000|2021-08-02 19:30:40|515.48|513.08|515.66|513.26|515.66|513.26|515.48|513.08|0
1627932650000|2021-08-02 19:30:50|515.85|513.45|515.85|513.45|515.85|513.45|515.66|513.26|0
1627932660000|2021-08-02 19:31:00|516.6|514.2|516.06|513.66|516.6|514.2|516.06|513.66|0
1627932670000|2021-08-02 19:31:10|515.97|513.57|516.06|513.66|516.06|513.66|515.97|513.57|0
1627932690000|2021-08-02 19:31:30|515.88|513.48|516.06|513.66|516.06|513.66|515.88|513.48|0
1627932700000|2021-08-02 19:31:40|515.88|513.48|515.88|513.48|515.88|513.48|515.88|513.48|0
1627932710000|2021-08-02 19:31:50|515.97|513.57|515.88|513.48|515.97|513.57|515.88|513.48|0
1627932730000|2021-08-02 19:32:10|515.07|512.67|514.98|512.58|515.07|512.67|514.98|512.58|0
1627932740000|2021-08-02 19:32:20|515.16|512.76|514.98|512.58|515.34|512.94|514.98|512.58|0
1627932750000|2021-08-02 19:32:30|515.16|512.76|514.98|512.58|515.16|512.76|514.98|512.58|0
1627932770000|2021-08-02 19:32:50|514.8|512.4|515.34|512.94|515.34|512.94|514.8|512.4|0
1627932780000|2021-08-02 19:33:00|515.16|512.76|515.16|512.76|515.34|512.94|515.16|512.76|0
1627932790000|2021-08-02 19:33:10|515.34|512.94|515.16|512.76|515.34|512.94|515.16|512.76|0
1627932800000|2021-08-02 19:33:20|514.8|512.4|514.62|512.22|514.8|512.4|514.62|512.22|0
1627932810000|2021-08-02 19:33:30|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627932820000|2021-08-02 19:33:40|514.44|512.04|514.44|512.04|514.44|512.04|514.44|512.04|0
1627932830000|2021-08-02 19:33:50|514.62|512.22|514.44|512.04|514.62|512.22|514.44|512.04|0
1627932840000|2021-08-02 19:34:00|514.53|512.13|514.62|512.22|514.8|512.4|514.53|512.13|0
1627932850000|2021-08-02 19:34:10|514.8|512.4|514.98|512.58|514.98|512.58|514.8|512.4|0
1627932860000|2021-08-02 19:34:20|515.34|512.94|515.34|512.94|515.34|512.94|515.16|512.76|0
1627932870000|2021-08-02 19:34:30|515.7|513.3|515.88|513.48|516.24|513.84|515.7|513.3|0
1627932880000|2021-08-02 19:34:40|515.7|513.3|516.42|514.02|516.42|514.02|515.7|513.3|0
1627932890000|2021-08-02 19:34:50|516.24|513.84|516.24|513.84|516.24|513.84|516.06|513.66|0
1627932900000|2021-08-02 19:35:00|516.42|514.02|516.42|514.02|516.42|514.02|516.24|513.84|0
1627932910000|2021-08-02 19:35:10|516.06|513.66|516.06|513.66|516.06|513.66|516.06|513.66|0
1627932920000|2021-08-02 19:35:20|515.7|513.3|515.16|512.76|515.7|513.3|515.16|512.76|0
1627932930000|2021-08-02 19:35:30|514.98|512.58|514.98|512.58|514.98|512.58|514.8|512.4|0
1627932940000|2021-08-02 19:35:40|514.8|512.4|514.98|512.58|514.98|512.58|514.8|512.4|0
1627932950000|2021-08-02 19:35:50|514.8|512.4|515.34|512.94|515.34|512.94|514.8|512.4|0
1627932960000|2021-08-02 19:36:00|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1627932970000|2021-08-02 19:36:10|515.88|513.48|515.7|513.3|515.88|513.48|515.7|513.3|0
1627932980000|2021-08-02 19:36:20|515.52|513.12|515.43|513.03|515.52|513.12|515.43|513.03|0
1627932990000|2021-08-02 19:36:30|515.34|512.94|515.34|512.94|515.52|513.12|515.34|512.94|0
1627933000000|2021-08-02 19:36:40|515.16|512.76|515.16|512.76|515.34|512.94|515.16|512.76|0
1627933010000|2021-08-02 19:36:50|515.34|512.94|515.34|512.94|515.52|513.12|515.34|512.94|0
1627933020000|2021-08-02 19:37:00|515.52|513.12|515.88|513.48|515.88|513.48|515.52|513.12|0
1627933030000|2021-08-02 19:37:10|516.06|513.66|516.24|513.84|516.24|513.84|516.06|513.66|0
1627933040000|2021-08-02 19:37:20|516.6|514.2|516.51|514.11|516.6|514.2|516.51|514.11|0
1627933050000|2021-08-02 19:37:30|516.6|514.2|516.42|514.02|516.6|514.2|516.42|514.02|0
1627933060000|2021-08-02 19:37:40|515.88|513.48|516.42|514.02|516.42|514.02|515.88|513.48|0
1627933070000|2021-08-02 19:37:50|516.24|513.84|516.6|514.2|516.6|514.2|516.24|513.84|0
1627933080000|2021-08-02 19:38:00|516.24|513.84|516.15|513.75|516.24|513.84|516.06|513.66|0
1627933090000|2021-08-02 19:38:10|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1627933100000|2021-08-02 19:38:20|516.06|513.66|515.52|513.12|516.06|513.66|515.52|513.12|0
1627933110000|2021-08-02 19:38:30|515.7|513.3|515.52|513.12|515.7|513.3|515.52|513.12|0
1627933120000|2021-08-02 19:38:40|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1627933130000|2021-08-02 19:38:50|515.16|512.76|515.52|513.12|515.7|513.3|515.16|512.76|0
1627933140000|2021-08-02 19:39:00|515.16|512.76|514.8|512.4|515.34|512.94|514.8|512.4|0
1627933150000|2021-08-02 19:39:10|514.62|512.22|514.8|512.4|514.8|512.4|514.62|512.22|0
1627933160000|2021-08-02 19:39:20|514.98|512.58|514.44|512.04|514.98|512.58|514.44|512.04|0
1627933170000|2021-08-02 19:39:30|514.62|512.22|514.62|512.22|514.62|512.22|514.44|512.04|0
1627933180000|2021-08-02 19:39:40|514.8|512.4|514.44|512.04|514.8|512.4|514.44|512.04|0
1627933190000|2021-08-02 19:39:50|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627933200000|2021-08-02 19:40:00|514.08|511.68|514.26|511.86|514.26|511.86|513.9|511.5|0
1627933210000|2021-08-02 19:40:10|514.44|512.04|514.44|512.04|514.44|512.04|514.26|511.86|0
1627933220000|2021-08-02 19:40:20|514.26|511.86|514.44|512.04|514.44|512.04|514.08|511.68|0
1627933230000|2021-08-02 19:40:30|514.26|511.86|514.44|512.04|514.44|512.04|514.08|511.68|0
1627933240000|2021-08-02 19:40:40|514.26|511.86|514.26|511.86|514.26|511.86|514.08|511.68|0
1627933250000|2021-08-02 19:40:50|514.44|512.04|514.8|512.4|514.89|512.49|514.44|512.04|0
1627933260000|2021-08-02 19:41:00|514.98|512.58|514.26|511.86|514.98|512.58|514.26|511.86|0
1627933270000|2021-08-02 19:41:10|514.08|511.68|514.08|511.68|514.17|511.77|514.08|511.68|0
1627933280000|2021-08-02 19:41:20|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1627933290000|2021-08-02 19:41:30|513.99|511.59|514.44|512.04|514.44|512.04|513.99|511.59|0
1627933300000|2021-08-02 19:41:40|514.08|511.68|514.26|511.86|514.26|511.86|514.08|511.68|0
1627933310000|2021-08-02 19:41:50|514.44|512.04|514.62|512.22|514.62|512.22|514.44|512.04|0
1627933320000|2021-08-02 19:42:00|514.8|512.4|514.44|512.04|514.8|512.4|514.26|511.86|0
1627933330000|2021-08-02 19:42:10|514.26|511.86|514.44|512.04|514.44|512.04|514.26|511.86|0
1627933340000|2021-08-02 19:42:20|514.62|512.22|514.8|512.4|514.8|512.4|514.62|512.22|0
1627933350000|2021-08-02 19:42:30|514.44|512.04|513.9|511.5|514.44|512.04|513.9|511.5|0
1627933370000|2021-08-02 19:42:50|513.72|511.32|514.08|511.68|514.08|511.68|513.72|511.32|0
1627933380000|2021-08-02 19:43:00|514.26|511.86|514.26|511.86|514.44|512.04|514.26|511.86|0
1627933390000|2021-08-02 19:43:10|514.08|511.68|514.26|511.86|514.44|512.04|514.08|511.68|0
1627933400000|2021-08-02 19:43:20|514.44|512.04|513.9|511.5|514.44|512.04|513.9|511.5|0
1627933410000|2021-08-02 19:43:30|514.08|511.68|513.9|511.5|514.08|511.68|513.9|511.5|0
1627933430000|2021-08-02 19:43:50|514.08|511.68|513.36|510.96|514.08|511.68|513.36|510.96|0
1627933440000|2021-08-02 19:44:00|513.54|511.14|513.54|511.14|513.54|511.14|513.36|510.96|0
1627933450000|2021-08-02 19:44:10|513.72|511.32|513.72|511.32|513.72|511.32|513.54|511.14|0
1627933460000|2021-08-02 19:44:20|513.18|510.78|513.18|510.78|513.36|510.96|513.18|510.78|0
1627933470000|2021-08-02 19:44:30|513.36|510.96|513|510.6|513.36|510.96|513|510.6|0
1627933480000|2021-08-02 19:44:40|513.18|510.78|512.82|510.42|513.18|510.78|512.82|510.42|0
1627933490000|2021-08-02 19:44:50|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933500000|2021-08-02 19:45:00|512.46|510.06|512.64|510.24|513|510.6|512.46|510.06|0
1627933520000|2021-08-02 19:45:20|512.82|510.42|512.64|510.24|512.82|510.42|512.64|510.24|0
1627933530000|2021-08-02 19:45:30|512.82|510.42|512.82|510.42|512.82|510.42|512.64|510.24|0
1627933540000|2021-08-02 19:45:40|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933550000|2021-08-02 19:45:50|512.72|510.32|512.64|510.24|512.82|510.42|512.64|510.24|0
1627933560000|2021-08-02 19:46:00|512.82|510.42|512.64|510.24|512.82|510.42|512.46|510.06|0
1627933570000|2021-08-02 19:46:10|512.72|510.32|512.46|510.06|512.72|510.32|512.46|510.06|0
1627933580000|2021-08-02 19:46:20|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933600000|2021-08-02 19:46:40|512.54|510.14|512.82|510.42|512.82|510.42|512.54|510.14|0
1627933610000|2021-08-02 19:46:50|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1627933650000|2021-08-02 19:47:30|512.64|510.24|512.46|510.06|512.64|510.24|512.46|510.06|0
1627933680000|2021-08-02 19:48:00|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933690000|2021-08-02 19:48:10|512.82|510.42|512.46|510.06|512.82|510.42|512.46|510.06|0
1627933700000|2021-08-02 19:48:20|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933710000|2021-08-02 19:48:30|512.46|510.06|512.82|510.42|512.82|510.42|512.46|510.06|0
1627933720000|2021-08-02 19:48:40|512.64|510.24|512.82|510.42|512.82|510.42|512.64|510.24|0
1627933730000|2021-08-02 19:48:50|512.9|510.5|512.82|510.42|512.9|510.5|512.82|510.42|0
1627933750000|2021-08-02 19:49:10|512.64|510.24|512.46|510.06|512.82|510.42|512.46|510.06|0
1627933760000|2021-08-02 19:49:20|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1627933770000|2021-08-02 19:49:30|512.46|510.06|511.56|509.16|512.46|510.06|511.56|509.16|0
1627933780000|2021-08-02 19:49:40|511.38|508.98|510.84|508.44|511.38|508.98|510.84|508.44|0
1627933790000|2021-08-02 19:49:50|511.02|508.62|511.2|508.8|511.38|508.98|511.02|508.62|0
1627933800000|2021-08-02 19:50:00|511.38|508.98|511.74|509.34|511.74|509.34|511.38|508.98|0
1627933810000|2021-08-02 19:50:10|511.38|508.98|512.1|509.7|512.1|509.7|511.38|508.98|0
1627933820000|2021-08-02 19:50:20|512.46|510.06|512.46|510.06|512.82|510.42|512.46|510.06|0
1627933830000|2021-08-02 19:50:30|512.36|509.96|513|510.6|513|510.6|512.36|509.96|0
1627933840000|2021-08-02 19:50:40|513.18|510.78|513.36|510.96|513.36|510.96|513.18|510.78|0
1627933850000|2021-08-02 19:50:50|513.54|511.14|513.72|511.32|513.72|511.32|513.36|510.96|0
1627933860000|2021-08-02 19:51:00|513.9|511.5|513.72|511.32|513.9|511.5|513.72|511.32|0
1627933870000|2021-08-02 19:51:10|513|510.6|512.46|510.06|513|510.6|512.46|510.06|0
1627933880000|2021-08-02 19:51:20|512.64|510.24|512.64|510.24|512.72|510.32|512.64|510.24|0
1627933890000|2021-08-02 19:51:30|512.28|509.88|512.28|509.88|512.28|509.88|512.18|509.78|0
1627933900000|2021-08-02 19:51:40|512.1|509.7|511.92|509.52|512.1|509.7|511.92|509.52|0
1627933910000|2021-08-02 19:51:50|512.1|509.7|511.92|509.52|512.28|509.88|511.92|509.52|0
1627933920000|2021-08-02 19:52:00|511.56|509.16|511.82|509.42|511.82|509.42|511.56|509.16|0
1627933930000|2021-08-02 19:52:10|511.92|509.52|511.74|509.34|511.92|509.52|511.74|509.34|0
1627933940000|2021-08-02 19:52:20|511.56|509.16|511.74|509.34|511.74|509.34|511.56|509.16|0
1627933950000|2021-08-02 19:52:30|511.56|509.16|511.02|508.62|511.74|509.34|511.02|508.62|0
1627933960000|2021-08-02 19:52:40|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1627933970000|2021-08-02 19:52:50|511.02|508.62|510.84|508.44|511.02|508.62|510.84|508.44|0
1627933980000|2021-08-02 19:53:00|511.02|508.62|511.02|508.62|511.2|508.8|511.02|508.62|0
1627933990000|2021-08-02 19:53:10|511.2|508.8|510.66|508.26|511.2|508.8|510.66|508.26|0
1627934000000|2021-08-02 19:53:20|510.84|508.44|510.66|508.26|510.84|508.44|510.66|508.26|0
1627934010000|2021-08-02 19:53:30|510.48|508.08|510.48|508.08|510.48|508.08|510.48|508.08|0
1627934020000|2021-08-02 19:53:40|510.57|508.17|510.84|508.44|510.84|508.44|510.57|508.17|0
1627934030000|2021-08-02 19:53:50|510.66|508.26|510.84|508.44|510.84|508.44|510.66|508.26|0
1627934040000|2021-08-02 19:54:00|511.02|508.62|510.48|508.08|511.02|508.62|510.48|508.08|0
1627934060000|2021-08-02 19:54:20|509.33|506.93|509.33|506.93|509.51|507.11|509.33|506.93|0
1627934070000|2021-08-02 19:54:30|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1627934080000|2021-08-02 19:54:40|510.45|508.05|510.81|508.41|510.81|508.41|510.45|508.05|0
1627934090000|2021-08-02 19:54:50|510.63|508.23|511.79|509.39|511.79|509.39|510.63|508.23|0
1627934100000|2021-08-02 19:55:00|511.97|509.57|511.25|508.85|511.97|509.57|511.25|508.85|0
1627934110000|2021-08-02 19:55:10|511.61|509.21|511.43|509.03|511.61|509.21|511.43|509.03|0
1627934120000|2021-08-02 19:55:20|511.61|509.21|511.43|509.03|511.79|509.39|511.43|509.03|0
1627934140000|2021-08-02 19:55:40|511.25|508.85|511.07|508.67|511.25|508.85|511.07|508.67|0
1627934150000|2021-08-02 19:55:50|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1627934160000|2021-08-02 19:56:00|511.07|508.67|511.34|508.94|511.43|509.03|511.07|508.67|0
1627934170000|2021-08-02 19:56:10|511.25|508.85|511.25|508.85|511.25|508.85|511.07|508.67|0
1627934180000|2021-08-02 19:56:20|511.43|509.03|511.79|509.39|511.79|509.39|511.43|509.03|0
1627934190000|2021-08-02 19:56:30|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1627934200000|2021-08-02 19:56:40|511.61|509.21|511.61|509.21|511.79|509.39|511.61|509.21|0
1627934210000|2021-08-02 19:56:50|511.43|509.03|511.07|508.67|511.43|509.03|510.89|508.49|0
1627934220000|2021-08-02 19:57:00|510.89|508.49|511.25|508.85|511.25|508.85|510.89|508.49|0
1627934230000|2021-08-02 19:57:10|511.07|508.67|511.25|508.85|511.25|508.85|511.07|508.67|0
1627934240000|2021-08-02 19:57:20|511.43|509.03|512.15|509.75|512.15|509.75|511.43|509.03|0
1627934250000|2021-08-02 19:57:30|512.33|509.93|512.15|509.75|512.33|509.93|512.15|509.75|0
1627934260000|2021-08-02 19:57:40|511.97|509.57|511.97|509.57|511.97|509.57|511.97|509.57|0
1627934270000|2021-08-02 19:57:50|512.15|509.75|512.33|509.93|512.33|509.93|512.15|509.75|0
1627934280000|2021-08-02 19:58:00|512.15|509.75|512.15|509.75|512.33|509.93|512.15|509.75|0
1627934290000|2021-08-02 19:58:10|511.79|509.39|512.51|510.11|512.51|510.11|511.79|509.39|0
1627934300000|2021-08-02 19:58:20|512.33|509.93|512.51|510.11|512.51|510.11|512.33|509.93|0
1627934310000|2021-08-02 19:58:30|512.69|510.29|512.51|510.11|512.69|510.29|512.51|510.11|0
1627934320000|2021-08-02 19:58:40|512.33|509.93|511.97|509.57|512.33|509.93|511.97|509.57|0
1627934330000|2021-08-02 19:58:50|511.79|509.39|511.97|509.57|511.97|509.57|511.79|509.39|0
1627934340000|2021-08-02 19:59:00|512.33|509.93|512.33|509.93|512.33|509.93|512.33|509.93|0
1627934350000|2021-08-02 19:59:10|511.97|509.57|512.33|509.93|512.33|509.93|511.97|509.57|0
1627934360000|2021-08-02 19:59:20|512.15|509.75|511.97|509.57|512.15|509.75|511.97|509.57|0
1627934370000|2021-08-02 19:59:30|511.79|509.39|512.15|509.75|512.15|509.75|511.79|509.39|0
1627934380000|2021-08-02 19:59:40|511.79|509.39|512.33|509.93|512.33|509.93|511.61|509.21|0
1627934390000|2021-08-02 19:59:50|512.68|510.28|512.68|510.28|512.86|510.46|512.68|510.28|0
1627934400000|2021-08-02 20:00:00|512.86|510.46|513.04|510.64|513.22|510.82|512.68|510.28|0
1627934410000|2021-08-02 20:00:10|513.4|511|513.58|511.18|513.58|511.18|513.4|511|0
1627934420000|2021-08-02 20:00:20|513.4|511|513.4|511|513.4|511|513.4|511|0
1627934440000|2021-08-02 20:00:40|513.58|511.18|514.12|511.72|514.12|511.72|513.58|511.18|0
1627934450000|2021-08-02 20:00:50|514.3|511.9|514.48|512.08|514.48|512.08|514.3|511.9|0
1627934460000|2021-08-02 20:01:00|514.12|511.72|514.12|511.72|514.3|511.9|514.12|511.72|0
1627934470000|2021-08-02 20:01:10|513.94|511.54|513.76|511.36|513.94|511.54|513.76|511.36|0
1627934480000|2021-08-02 20:01:20|513.58|511.18|513.58|511.18|513.76|511.36|513.58|511.18|0
1627934490000|2021-08-02 20:01:30|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1627934500000|2021-08-02 20:01:40|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1627934510000|2021-08-02 20:01:50|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1627934520000|2021-08-02 20:02:00|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1627934530000|2021-08-02 20:02:10|514.66|512.26|514.48|512.08|514.66|512.26|514.48|512.08|0
1627934540000|2021-08-02 20:02:20|514.3|511.9|514.12|511.72|514.3|511.9|514.12|511.72|0
1627934550000|2021-08-02 20:02:30|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1627934570000|2021-08-02 20:02:50|513.76|511.36|513.76|511.36|513.76|511.36|513.58|511.18|0
1627934590000|2021-08-02 20:03:10|513.94|511.54|513.76|511.36|513.94|511.54|513.76|511.36|0
1627934680000|2021-08-02 20:04:40|513.67|511.27|513.58|511.18|513.67|511.27|513.58|511.18|0
1627934690000|2021-08-02 20:04:50|513.76|511.36|513.58|511.18|513.76|511.36|513.58|511.18|0
1627934700000|2021-08-02 20:05:00|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1627934710000|2021-08-02 20:05:10|513.58|511.18|513.58|511.18|513.58|511.18|513.58|511.18|0
1627934780000|2021-08-02 20:06:20|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1627934820000|2021-08-02 20:07:00|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1627934830000|2021-08-02 20:07:10|514.12|511.72|514.12|511.72|514.12|511.72|514.12|511.72|0
1627934840000|2021-08-02 20:07:20|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1627934860000|2021-08-02 20:07:40|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1627934880000|2021-08-02 20:08:00|514.66|512.26|514.66|512.26|514.66|512.26|514.66|512.26|0
1627934890000|2021-08-02 20:08:10|514.48|512.08|514.66|512.26|514.66|512.26|514.48|512.08|0
1627934900000|2021-08-02 20:08:20|514.48|512.08|514.12|511.72|514.48|512.08|514.12|511.72|0
1627934910000|2021-08-02 20:08:30|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1627934920000|2021-08-02 20:08:40|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1627934930000|2021-08-02 20:08:50|514.3|511.9|514.3|511.9|514.48|512.08|514.3|511.9|0
1627934960000|2021-08-02 20:09:20|514.12|511.72|514.12|511.72|514.12|511.72|513.94|511.54|0
1627934980000|2021-08-02 20:09:40|513.94|511.54|513.94|511.54|513.94|511.54|513.94|511.54|0
1627934990000|2021-08-02 20:09:50|514.02|511.62|514.12|511.72|514.12|511.72|514.02|511.62|0
1627935000000|2021-08-02 20:10:00|514.3|511.9|514.3|511.9|514.3|511.9|514.3|511.9|0
1627935010000|2021-08-02 20:10:10|514.48|512.08|514.84|512.44|514.84|512.44|514.48|512.08|0
1627935030000|2021-08-02 20:10:30|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1627935040000|2021-08-02 20:10:40|515.02|512.62|515.02|512.62|515.02|512.62|515.02|512.62|0
1627935050000|2021-08-02 20:10:50|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1627935060000|2021-08-02 20:11:00|515.38|512.98|515.2|512.8|515.38|512.98|515.2|512.8|0
1627935080000|2021-08-02 20:11:20|515.38|512.98|515.38|512.98|515.38|512.98|515.38|512.98|0
1627935090000|2021-08-02 20:11:30|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1627935100000|2021-08-02 20:11:40|515.38|512.98|515.38|512.98|515.38|512.98|515.38|512.98|0
1627935110000|2021-08-02 20:11:50|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1627935120000|2021-08-02 20:12:00|515.38|512.98|515.38|512.98|515.38|512.98|515.38|512.98|0
1627935130000|2021-08-02 20:12:10|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1627935150000|2021-08-02 20:12:30|515.02|512.62|515.02|512.62|515.2|512.8|515.02|512.62|0
1627935160000|2021-08-02 20:12:40|515.2|512.8|515.02|512.62|515.2|512.8|515.02|512.62|0
1627935180000|2021-08-02 20:13:00|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1627935230000|2021-08-02 20:13:50|515.02|512.62|515.02|512.62|515.2|512.8|515.02|512.62|0
1627935240000|2021-08-02 20:14:00|515.1|512.7|515.02|512.62|515.1|512.7|515.02|512.62|0
1627935250000|2021-08-02 20:14:10|515.2|512.8|515.1|512.7|515.2|512.8|515.1|512.7|0
1627935260000|2021-08-02 20:14:20|515.02|512.62|515.02|512.62|515.02|512.62|515.02|512.62|0
1627935280000|2021-08-02 20:14:40|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1627935290000|2021-08-02 20:14:50|515.02|512.62|515.2|512.8|515.2|512.8|515.02|512.62|0
1627935320000|2021-08-02 20:15:20|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1627935370000|2021-08-02 20:16:10|515.39|512.59|515.21|512.41|515.39|512.59|515.21|512.41|0
1627935580000|2021-08-02 20:19:40|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627935590000|2021-08-02 20:19:50|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1627935600000|2021-08-02 20:20:00|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627935610000|2021-08-02 20:20:10|515.3|512.5|515.21|512.41|515.3|512.5|515.21|512.41|0
1627935630000|2021-08-02 20:20:30|515.3|512.5|515.39|512.59|515.39|512.59|515.3|512.5|0
1627935650000|2021-08-02 20:20:50|515.21|512.41|515.39|512.59|515.39|512.59|515.21|512.41|0
1627935680000|2021-08-02 20:21:20|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1627935690000|2021-08-02 20:21:30|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627935710000|2021-08-02 20:21:50|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1627936110000|2021-08-02 20:28:30|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627936210000|2021-08-02 20:30:10|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1627936340000|2021-08-02 20:32:20|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627936380000|2021-08-02 20:33:00|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1627936880000|2021-08-02 20:41:20|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1627937100000|2021-08-02 20:45:00|515.38|512.58|515.56|512.76|515.56|512.76|515.38|512.58|0
1627937140000|2021-08-02 20:45:40|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1627937180000|2021-08-02 20:46:20|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627937280000|2021-08-02 20:48:00|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627937340000|2021-08-02 20:49:00|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627937360000|2021-08-02 20:49:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1627937460000|2021-08-02 20:51:00|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627937530000|2021-08-02 20:52:10|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627937540000|2021-08-02 20:52:20|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627937670000|2021-08-02 20:54:30|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627937810000|2021-08-02 20:56:50|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627937990000|2021-08-02 20:59:50|515.46|512.66|515.64|512.84|515.64|512.84|515.46|512.66|0
1627938000000|2021-08-02 21:00:00|515.46|512.66|515.49|512.69|515.49|512.69|515.43|512.63|0
1627938020000|2021-08-02 21:00:20|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1627938040000|2021-08-02 21:00:40|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627938060000|2021-08-02 21:01:00|515.59|512.79|515.61|512.81|515.61|512.81|515.59|512.79|0
1627938080000|2021-08-02 21:01:20|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1627938090000|2021-08-02 21:01:30|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1627938110000|2021-08-02 21:01:50|515.74|512.94|515.74|512.94|515.74|512.94|515.74|512.94|0
1627938120000|2021-08-02 21:02:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1627938180000|2021-08-02 21:03:00|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1627938190000|2021-08-02 21:03:10|515.58|512.78|515.51|512.71|515.58|512.78|515.51|512.71|0
1627938200000|2021-08-02 21:03:20|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1627938350000|2021-08-02 21:05:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627938550000|2021-08-02 21:09:10|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1627938570000|2021-08-02 21:09:30|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627938780000|2021-08-02 21:13:00|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1627938790000|2021-08-02 21:13:10|515.32|512.52|515.45|512.65|515.45|512.65|515.32|512.52|0
1627938830000|2021-08-02 21:13:50|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1627938850000|2021-08-02 21:14:10|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1627939000000|2021-08-02 21:16:40|515.4|512.6|515.32|512.52|515.4|512.6|515.32|512.52|0
1627939010000|2021-08-02 21:16:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1627939020000|2021-08-02 21:17:00|515.4|512.6|515.29|512.49|515.4|512.6|515.29|512.49|0
1627939050000|2021-08-02 21:17:30|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627939080000|2021-08-02 21:18:00|515.42|512.62|515.34|512.54|515.42|512.62|515.34|512.54|0
1627939180000|2021-08-02 21:19:40|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1627939240000|2021-08-02 21:20:40|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1627939260000|2021-08-02 21:21:00|515.24|512.44|515.32|512.52|515.32|512.52|515.24|512.44|0
1627939280000|2021-08-02 21:21:20|515.16|512.36|515.16|512.36|515.16|512.36|515.16|512.36|0
1627939300000|2021-08-02 21:21:40|515.29|512.49|515.26|512.46|515.29|512.49|515.26|512.46|0
1627939330000|2021-08-02 21:22:10|515.24|512.44|515.26|512.46|515.26|512.46|515.24|512.44|0
1627939350000|2021-08-02 21:22:30|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1627939360000|2021-08-02 21:22:40|515.26|512.46|515.11|512.31|515.26|512.46|515.11|512.31|0
1627939490000|2021-08-02 21:24:50|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1627939530000|2021-08-02 21:25:30|515|512.2|515|512.2|515|512.2|515|512.2|0
1627939560000|2021-08-02 21:26:00|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1627939720000|2021-08-02 21:28:40|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1627939780000|2021-08-02 21:29:40|515.16|512.36|515.26|512.46|515.26|512.46|515.16|512.36|0
1627939820000|2021-08-02 21:30:20|515.34|512.54|515.32|512.52|515.34|512.54|515.32|512.52|0
1627939830000|2021-08-02 21:30:30|515.31|512.51|515.26|512.46|515.31|512.51|515.26|512.46|0
1627939840000|2021-08-02 21:30:40|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1627939850000|2021-08-02 21:30:50|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1627939860000|2021-08-02 21:31:00|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1627939870000|2021-08-02 21:31:10|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1627939880000|2021-08-02 21:31:20|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1627939940000|2021-08-02 21:32:20|515.18|512.38|515.29|512.49|515.29|512.49|515.18|512.38|0
1627939960000|2021-08-02 21:32:40|515.31|512.51|515.31|512.51|515.31|512.51|515.31|512.51|0
1627939970000|2021-08-02 21:32:50|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1627939980000|2021-08-02 21:33:00|515.31|512.51|515.31|512.51|515.31|512.51|515.31|512.51|0
1627940000000|2021-08-02 21:33:20|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1627940050000|2021-08-02 21:34:10|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1627940070000|2021-08-02 21:34:30|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1627940140000|2021-08-02 21:35:40|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1627940270000|2021-08-02 21:37:50|515.42|512.62|515.5|512.7|515.5|512.7|515.42|512.62|0
1627940380000|2021-08-02 21:39:40|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1627940390000|2021-08-02 21:39:50|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627940400000|2021-08-02 21:40:00|515.4|512.6|515.4|512.6|515.4|512.6|515.4|512.6|0
1627940450000|2021-08-02 21:40:50|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1627940490000|2021-08-02 21:41:30|515.5|512.7|515.53|512.73|515.53|512.73|515.5|512.7|0
1627940500000|2021-08-02 21:41:40|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1627940530000|2021-08-02 21:42:10|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627940540000|2021-08-02 21:42:20|515.71|512.91|515.53|512.73|515.71|512.91|515.53|512.73|0
1627940570000|2021-08-02 21:42:50|515.31|512.51|515.52|512.72|515.52|512.72|515.31|512.51|0
1627940580000|2021-08-02 21:43:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1627940630000|2021-08-02 21:43:50|515.57|512.77|515.39|512.59|515.57|512.77|515.36|512.56|0
1627940650000|2021-08-02 21:44:10|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1627940710000|2021-08-02 21:45:10|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1627940730000|2021-08-02 21:45:30|515.23|512.43|515.28|512.48|515.28|512.48|515.23|512.43|0
1627940750000|2021-08-02 21:45:50|515.2|512.4|515.23|512.43|515.23|512.43|515.2|512.4|0
1627940760000|2021-08-02 21:46:00|515.2|512.4|515.23|512.43|515.23|512.43|515.2|512.4|0
1627940810000|2021-08-02 21:46:50|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1627940820000|2021-08-02 21:47:00|515.2|512.4|515.18|512.38|515.2|512.4|515.18|512.38|0
1627940850000|2021-08-02 21:47:30|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1627941170000|2021-08-02 21:52:50|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1627941200000|2021-08-02 21:53:20|515.44|512.64|515.44|512.64|515.44|512.64|515.44|512.64|0
1627941270000|2021-08-02 21:54:30|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627941290000|2021-08-02 21:54:50|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1627941360000|2021-08-02 21:56:00|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1627941420000|2021-08-02 21:57:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627941430000|2021-08-02 21:57:10|515.35|512.55|515.33|512.53|515.35|512.55|515.33|512.53|0
1627941520000|2021-08-02 21:58:40|515.38|512.58|515.4|512.6|515.4|512.6|515.38|512.58|0
1627941560000|2021-08-02 21:59:20|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1627941580000|2021-08-02 21:59:40|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1627941600000|2021-08-02 22:00:00|515.8|513|515.62|512.82|515.8|513|515.62|512.82|0
1627941610000|2021-08-02 22:00:10|515.35|512.55|515.71|512.91|515.71|512.91|515.08|512.28|0
1627941630000|2021-08-02 22:00:30|515.62|512.82|515.71|512.91|515.71|512.91|515.53|512.73|0
1627941640000|2021-08-02 22:00:40|515.62|512.82|515.17|512.37|515.62|512.82|515.17|512.37|0
1627941650000|2021-08-02 22:00:50|514.9|512.1|514.99|512.19|515.17|512.37|514.9|512.1|0
1627941660000|2021-08-02 22:01:00|515.17|512.37|515.35|512.55|515.35|512.55|515.17|512.37|0
1627941670000|2021-08-02 22:01:10|515.53|512.73|515.35|512.55|515.53|512.73|515.35|512.55|0
1627941680000|2021-08-02 22:01:20|515.26|512.46|515.26|512.46|515.35|512.55|515.17|512.37|0
1627941690000|2021-08-02 22:01:30|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1627941700000|2021-08-02 22:01:40|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1627941720000|2021-08-02 22:02:00|515.35|512.55|515.44|512.64|515.44|512.64|515.35|512.55|0
1627941730000|2021-08-02 22:02:10|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1627941790000|2021-08-02 22:03:10|515.35|512.55|515.17|512.37|515.53|512.73|515.17|512.37|0
1627941810000|2021-08-02 22:03:30|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1627941840000|2021-08-02 22:04:00|515.17|512.37|515.17|512.37|515.17|512.37|515.17|512.37|0
1627941890000|2021-08-02 22:04:50|515.08|512.28|514.99|512.19|515.08|512.28|514.99|512.19|0
1627941900000|2021-08-02 22:05:00|515.17|512.37|514.99|512.19|515.17|512.37|514.99|512.19|0
1627941940000|2021-08-02 22:05:40|515.17|512.37|515.35|512.55|515.35|512.55|515.17|512.37|0
1627941950000|2021-08-02 22:05:50|515.53|512.73|515.71|512.91|515.71|512.91|515.53|512.73|0
1627941960000|2021-08-02 22:06:00|515.89|513.09|515.71|512.91|515.89|513.09|515.71|512.91|0
1627941970000|2021-08-02 22:06:10|515.8|513|515.89|513.09|515.89|513.09|515.8|513|0
1627941980000|2021-08-02 22:06:20|515.98|513.18|515.89|513.09|515.98|513.18|515.89|513.09|0
1627942030000|2021-08-02 22:07:10|515.98|513.18|515.89|513.09|515.98|513.18|515.89|513.09|0
1627942050000|2021-08-02 22:07:30|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1627942080000|2021-08-02 22:08:00|515.8|513|515.71|512.91|515.8|513|515.71|512.91|0
1627942090000|2021-08-02 22:08:10|515.8|513|515.89|513.09|515.89|513.09|515.8|513|0
1627942130000|2021-08-02 22:08:50|516.07|513.27|515.89|513.09|516.07|513.27|515.89|513.09|0
1627942200000|2021-08-02 22:10:00|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1627942430000|2021-08-02 22:13:50|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1627942440000|2021-08-02 22:14:00|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1627942450000|2021-08-02 22:14:10|516.15|513.35|516.15|513.35|516.15|513.35|516.07|513.27|0
1627942460000|2021-08-02 22:14:20|516.25|513.45|516.07|513.27|516.25|513.45|516.07|513.27|0
1627942520000|2021-08-02 22:15:20|516.15|513.35|516.07|513.27|516.15|513.35|516.07|513.27|0
1627942560000|2021-08-02 22:16:00|515.89|513.09|515.97|513.17|515.97|513.17|515.89|513.09|0
1627942570000|2021-08-02 22:16:10|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1627942600000|2021-08-02 22:16:40|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1627942630000|2021-08-02 22:17:10|516.07|513.27|515.89|513.09|516.07|513.27|515.89|513.09|0
1627942640000|2021-08-02 22:17:20|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627942650000|2021-08-02 22:17:30|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1627942670000|2021-08-02 22:17:50|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1627942770000|2021-08-02 22:19:30|516.25|513.45|516.07|513.27|516.25|513.45|516.07|513.27|0
1627942800000|2021-08-02 22:20:00|516.25|513.45|516.25|513.45|516.25|513.45|516.25|513.45|0
1627942840000|2021-08-02 22:20:40|516.07|513.27|516.15|513.35|516.15|513.35|516.07|513.27|0
1627942850000|2021-08-02 22:20:50|516.25|513.45|516.25|513.45|516.25|513.45|516.25|513.45|0
1627942870000|2021-08-02 22:21:10|516.15|513.35|516.15|513.35|516.25|513.45|516.15|513.35|0
1627942880000|2021-08-02 22:21:20|516.25|513.45|516.25|513.45|516.25|513.45|516.25|513.45|0
1627942890000|2021-08-02 22:21:30|516.15|513.35|516.07|513.27|516.15|513.35|516.07|513.27|0
1627942910000|2021-08-02 22:21:50|516.25|513.45|516.06|513.26|516.25|513.45|516.06|513.26|0
1627942930000|2021-08-02 22:22:10|516.15|513.35|516.06|513.26|516.15|513.35|516.06|513.26|0
1627942960000|2021-08-02 22:22:40|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1627942990000|2021-08-02 22:23:10|516.15|513.35|516.06|513.26|516.15|513.35|516.06|513.26|0
1627943050000|2021-08-02 22:24:10|516.15|513.35|516.24|513.44|516.24|513.44|516.15|513.35|0
1627943080000|2021-08-02 22:24:40|516.15|513.35|516.06|513.26|516.15|513.35|516.06|513.26|0
1627943100000|2021-08-02 22:25:00|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1627943130000|2021-08-02 22:25:30|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1627943250000|2021-08-02 22:27:30|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1627943300000|2021-08-02 22:28:20|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1627943320000|2021-08-02 22:28:40|515.61|512.81|515.52|512.72|515.61|512.81|515.52|512.72|0
1627943340000|2021-08-02 22:29:00|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1627943370000|2021-08-02 22:29:30|515.16|512.36|515.16|512.36|515.16|512.36|515.16|512.36|0
1627943380000|2021-08-02 22:29:40|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1627943390000|2021-08-02 22:29:50|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1627943400000|2021-08-02 22:30:00|515.7|512.9|515.88|513.08|516.06|513.26|515.7|512.9|0
1627943410000|2021-08-02 22:30:10|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1627943430000|2021-08-02 22:30:30|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1627943440000|2021-08-02 22:30:40|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1627943450000|2021-08-02 22:30:50|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1627943530000|2021-08-02 22:32:10|516.06|513.26|515.88|513.08|516.06|513.26|515.88|513.08|0
1627943570000|2021-08-02 22:32:50|515.97|513.17|515.88|513.08|515.97|513.17|515.88|513.08|0
1627943590000|2021-08-02 22:33:10|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1627943620000|2021-08-02 22:33:40|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1627943640000|2021-08-02 22:34:00|516.6|513.8|516.42|513.62|516.6|513.8|516.42|513.62|0
1627943690000|2021-08-02 22:34:50|516.51|513.71|516.6|513.8|516.6|513.8|516.51|513.71|0
1627943700000|2021-08-02 22:35:00|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1627943720000|2021-08-02 22:35:20|516.6|513.8|516.6|513.8|516.6|513.8|516.6|513.8|0
1627943740000|2021-08-02 22:35:40|516.42|513.62|516.42|513.62|516.42|513.62|516.42|513.62|0
1627943780000|2021-08-02 22:36:20|516.24|513.44|516.42|513.62|516.42|513.62|516.24|513.44|0
1627943810000|2021-08-02 22:36:50|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1627943820000|2021-08-02 22:37:00|516.42|513.62|516.42|513.62|516.42|513.62|516.42|513.62|0
1627943920000|2021-08-02 22:38:40|516.6|513.8|516.6|513.8|516.6|513.8|516.6|513.8|0
1627943950000|2021-08-02 22:39:10|516.42|513.62|516.42|513.62|516.42|513.62|516.42|513.62|0
1627943990000|2021-08-02 22:39:50|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1627944020000|2021-08-02 22:40:20|516.42|513.62|516.42|513.62|516.42|513.62|516.42|513.62|0
1627944040000|2021-08-02 22:40:40|516.5|513.7|516.6|513.8|516.6|513.8|516.5|513.7|0
1627944070000|2021-08-02 22:41:10|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1627944090000|2021-08-02 22:41:30|516.68|513.88|516.6|513.8|516.68|513.88|516.6|513.8|0
1627944100000|2021-08-02 22:41:40|516.5|513.7|516.5|513.7|516.5|513.7|516.42|513.62|0
1627944110000|2021-08-02 22:41:50|516.6|513.8|516.6|513.8|516.6|513.8|516.6|513.8|0
1627944120000|2021-08-02 22:42:00|516.68|513.88|516.78|513.98|516.78|513.98|516.68|513.88|0
1627944160000|2021-08-02 22:42:40|516.6|513.8|516.6|513.8|516.6|513.8|516.6|513.8|0
1627944230000|2021-08-02 22:43:50|516.78|513.98|516.6|513.8|516.78|513.98|516.6|513.8|0
1627944260000|2021-08-02 22:44:20|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1627944280000|2021-08-02 22:44:40|516.86|514.06|516.86|514.06|516.86|514.06|516.78|513.98|0
1627944290000|2021-08-02 22:44:50|516.96|514.16|516.86|514.06|516.96|514.16|516.86|514.06|0
1627944300000|2021-08-02 22:45:00|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1627944310000|2021-08-02 22:45:10|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1627944320000|2021-08-02 22:45:20|517.32|514.52|517.5|514.7|517.5|514.7|517.32|514.52|0
1627944350000|2021-08-02 22:45:50|517.68|514.88|517.68|514.88|517.68|514.88|517.68|514.88|0
1627944360000|2021-08-02 22:46:00|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1627944420000|2021-08-02 22:47:00|517.58|514.78|517.68|514.88|517.68|514.88|517.5|514.7|0
1627944460000|2021-08-02 22:47:40|517.86|515.06|517.68|514.88|517.86|515.06|517.68|514.88|0
1627944470000|2021-08-02 22:47:50|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1627944480000|2021-08-02 22:48:00|517.68|514.88|517.86|515.06|517.86|515.06|517.68|514.88|0
1627944500000|2021-08-02 22:48:20|518.04|515.24|518.22|515.42|518.22|515.42|518.04|515.24|0
1627944510000|2021-08-02 22:48:30|518.04|515.24|518.58|515.78|518.58|515.78|518.04|515.24|0
1627944530000|2021-08-02 22:48:50|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627944540000|2021-08-02 22:49:00|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627944590000|2021-08-02 22:49:50|518.3|515.5|518.22|515.42|518.3|515.5|518.22|515.42|0
1627944610000|2021-08-02 22:50:10|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1627944620000|2021-08-02 22:50:20|518.12|515.32|518.22|515.42|518.22|515.42|518.12|515.32|0
1627944630000|2021-08-02 22:50:30|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1627944650000|2021-08-02 22:50:50|518.12|515.32|518.22|515.42|518.22|515.42|518.12|515.32|0
1627944660000|2021-08-02 22:51:00|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627944680000|2021-08-02 22:51:20|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627944740000|2021-08-02 22:52:20|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1627944750000|2021-08-02 22:52:30|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1627944760000|2021-08-02 22:52:40|518.3|515.5|518.4|515.6|518.4|515.6|518.3|515.5|0
1627944810000|2021-08-02 22:53:30|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1627944830000|2021-08-02 22:53:50|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1627944840000|2021-08-02 22:54:00|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1627944870000|2021-08-02 22:54:30|518.21|515.41|518.4|515.6|518.4|515.6|518.21|515.41|0
1627944880000|2021-08-02 22:54:40|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627944960000|2021-08-02 22:56:00|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1627944970000|2021-08-02 22:56:10|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1627945010000|2021-08-02 22:56:50|518.03|515.23|518.21|515.41|518.21|515.41|518.03|515.23|0
1627945020000|2021-08-02 22:57:00|518.12|515.32|518.21|515.41|518.21|515.41|518.12|515.32|0
1627945030000|2021-08-02 22:57:10|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1627945040000|2021-08-02 22:57:20|518.12|515.32|518.03|515.23|518.12|515.32|518.03|515.23|0
1627945110000|2021-08-02 22:58:30|517.85|515.05|517.49|514.69|517.85|515.05|517.49|514.69|0
1627945120000|2021-08-02 22:58:40|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1627945140000|2021-08-02 22:59:00|517.85|515.05|517.67|514.87|517.85|515.05|517.67|514.87|0
1627945170000|2021-08-02 22:59:30|517.76|514.96|517.67|514.87|517.76|514.96|517.67|514.87|0
1627945200000|2021-08-02 23:00:00|517.85|515.05|517.85|515.05|518.03|515.23|517.85|515.05|0
1627945210000|2021-08-02 23:00:10|517.76|514.96|517.85|515.05|517.85|515.05|517.76|514.96|0
1627945220000|2021-08-02 23:00:20|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1627945230000|2021-08-02 23:00:30|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1627945240000|2021-08-02 23:00:40|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1627945250000|2021-08-02 23:00:50|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1627945270000|2021-08-02 23:01:10|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1627945280000|2021-08-02 23:01:20|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1627945290000|2021-08-02 23:01:30|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1627945330000|2021-08-02 23:02:10|517.67|514.87|517.85|515.05|517.85|515.05|517.67|514.87|0
1627945380000|2021-08-02 23:03:00|517.76|514.96|517.67|514.87|517.76|514.96|517.67|514.87|0
1627945420000|2021-08-02 23:03:40|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627945520000|2021-08-02 23:05:20|517.4|514.6|517.49|514.69|517.49|514.69|517.4|514.6|0
1627945530000|2021-08-02 23:05:30|517.31|514.51|517.13|514.33|517.31|514.51|517.13|514.33|0
1627945540000|2021-08-02 23:05:40|516.95|514.15|517.13|514.33|517.13|514.33|516.95|514.15|0
1627945550000|2021-08-02 23:05:50|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1627945560000|2021-08-02 23:06:00|517.13|514.33|517.03|514.23|517.13|514.33|516.95|514.15|0
1627945570000|2021-08-02 23:06:10|516.95|514.15|517.13|514.33|517.13|514.33|516.95|514.15|0
1627945580000|2021-08-02 23:06:20|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1627945610000|2021-08-02 23:06:50|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627945630000|2021-08-02 23:07:10|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627945640000|2021-08-02 23:07:20|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627945650000|2021-08-02 23:07:30|517.39|514.59|517.31|514.51|517.39|514.59|517.31|514.51|0
1627945660000|2021-08-02 23:07:40|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1627945690000|2021-08-02 23:08:10|517.21|514.41|517.31|514.51|517.31|514.51|517.21|514.41|0
1627945700000|2021-08-02 23:08:20|517.21|514.41|517.13|514.33|517.21|514.41|517.13|514.33|0
1627945710000|2021-08-02 23:08:30|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1627945720000|2021-08-02 23:08:40|517.31|514.51|517.31|514.51|517.31|514.51|517.13|514.33|0
1627945730000|2021-08-02 23:08:50|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1627945740000|2021-08-02 23:09:00|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1627945750000|2021-08-02 23:09:10|517.13|514.33|517.31|514.51|517.31|514.51|517.13|514.33|0
1627945810000|2021-08-02 23:10:10|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627945820000|2021-08-02 23:10:20|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627945840000|2021-08-02 23:10:40|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627945860000|2021-08-02 23:11:00|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627945870000|2021-08-02 23:11:10|517.39|514.59|517.39|514.59|517.39|514.59|517.31|514.51|0
1627945880000|2021-08-02 23:11:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627945910000|2021-08-02 23:11:50|517.39|514.59|517.39|514.59|517.39|514.59|517.31|514.51|0
1627945920000|2021-08-02 23:12:00|517.31|514.51|517.49|514.69|517.49|514.69|517.31|514.51|0
1627945950000|2021-08-02 23:12:30|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627945960000|2021-08-02 23:12:40|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627946010000|2021-08-02 23:13:30|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1627946080000|2021-08-02 23:14:40|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627946090000|2021-08-02 23:14:50|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1627946120000|2021-08-02 23:15:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1627946140000|2021-08-02 23:15:40|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627946180000|2021-08-02 23:16:20|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627946200000|2021-08-02 23:16:40|517.48|514.68|517.39|514.59|517.48|514.68|517.39|514.59|0
1627946220000|2021-08-02 23:17:00|517.3|514.5|517.3|514.5|517.48|514.68|517.3|514.5|0
1627946250000|2021-08-02 23:17:30|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627946260000|2021-08-02 23:17:40|517.3|514.5|517.48|514.68|517.48|514.68|517.3|514.5|0
1627946270000|2021-08-02 23:17:50|517.39|514.59|517.3|514.5|517.39|514.59|517.3|514.5|0
1627946280000|2021-08-02 23:18:00|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627946290000|2021-08-02 23:18:10|517.48|514.68|517.48|514.68|517.48|514.68|517.39|514.59|0
1627946360000|2021-08-02 23:19:20|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1627946370000|2021-08-02 23:19:30|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627946420000|2021-08-02 23:20:20|517.48|514.68|517.57|514.77|517.57|514.77|517.48|514.68|0
1627946430000|2021-08-02 23:20:30|517.66|514.86|517.48|514.68|517.66|514.86|517.48|514.68|0
1627946460000|2021-08-02 23:21:00|517.57|514.77|517.48|514.68|517.57|514.77|517.48|514.68|0
1627946470000|2021-08-02 23:21:10|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627946490000|2021-08-02 23:21:30|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1627946500000|2021-08-02 23:21:40|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627946510000|2021-08-02 23:21:50|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627946520000|2021-08-02 23:22:00|517.39|514.59|517.48|514.68|517.48|514.68|517.39|514.59|0
1627946650000|2021-08-02 23:24:10|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627946670000|2021-08-02 23:24:30|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1627946680000|2021-08-02 23:24:40|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1627946700000|2021-08-02 23:25:00|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627946710000|2021-08-02 23:25:10|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1627946720000|2021-08-02 23:25:20|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627946730000|2021-08-02 23:25:30|517.48|514.68|517.3|514.5|517.48|514.68|517.3|514.5|0
1627946760000|2021-08-02 23:26:00|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627946770000|2021-08-02 23:26:10|517.21|514.41|517.3|514.5|517.3|514.5|517.21|514.41|0
1627946800000|2021-08-02 23:26:40|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1627946810000|2021-08-02 23:26:50|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627946860000|2021-08-02 23:27:40|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627946870000|2021-08-02 23:27:50|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627946880000|2021-08-02 23:28:00|517.21|514.41|517.3|514.5|517.3|514.5|517.21|514.41|0
1627946920000|2021-08-02 23:28:40|517.39|514.59|517.48|514.68|517.48|514.68|517.39|514.59|0
1627946930000|2021-08-02 23:28:50|517.3|514.5|517.39|514.59|517.39|514.59|517.3|514.5|0
1627946940000|2021-08-02 23:29:00|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627946980000|2021-08-02 23:29:40|517.21|514.41|517.12|514.32|517.21|514.41|517.12|514.32|0
1627946990000|2021-08-02 23:29:50|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627947000000|2021-08-02 23:30:00|517.48|514.68|517.3|514.5|517.48|514.68|517.3|514.5|0
1627947040000|2021-08-02 23:30:40|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627947050000|2021-08-02 23:30:50|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627947110000|2021-08-02 23:31:50|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1627947120000|2021-08-02 23:32:00|517.57|514.77|517.66|514.86|517.66|514.86|517.57|514.77|0
1627947140000|2021-08-02 23:32:20|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1627947150000|2021-08-02 23:32:30|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627947200000|2021-08-02 23:33:20|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1627947220000|2021-08-02 23:33:40|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627947250000|2021-08-02 23:34:10|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1627947260000|2021-08-02 23:34:20|517.92|515.12|518.02|515.22|518.02|515.22|517.92|515.12|0
1627947270000|2021-08-02 23:34:30|517.84|515.04|517.84|515.04|517.92|515.12|517.84|515.04|0
1627947280000|2021-08-02 23:34:40|517.74|514.94|517.74|514.94|517.74|514.94|517.66|514.86|0
1627947290000|2021-08-02 23:34:50|517.66|514.86|517.74|514.94|517.74|514.94|517.66|514.86|0
1627947310000|2021-08-02 23:35:10|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627947320000|2021-08-02 23:35:20|517.74|514.94|517.84|515.04|518.02|515.22|517.74|514.94|0
1627947330000|2021-08-02 23:35:30|517.92|515.12|518.02|515.22|518.02|515.22|517.92|515.12|0
1627947340000|2021-08-02 23:35:40|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1627947350000|2021-08-02 23:35:50|517.74|514.94|517.84|515.04|517.84|515.04|517.74|514.94|0
1627947360000|2021-08-02 23:36:00|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627947380000|2021-08-02 23:36:20|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1627947390000|2021-08-02 23:36:30|517.66|514.86|517.66|514.86|517.66|514.86|517.66|514.86|0
1627947410000|2021-08-02 23:36:50|517.84|515.04|517.74|514.94|517.84|515.04|517.74|514.94|0
1627947420000|2021-08-02 23:37:00|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1627947430000|2021-08-02 23:37:10|517.74|514.94|517.84|515.04|517.84|515.04|517.66|514.86|0
1627947440000|2021-08-02 23:37:20|517.74|514.94|517.66|514.86|517.84|515.04|517.66|514.86|0
1627947500000|2021-08-02 23:38:20|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1627947550000|2021-08-02 23:39:10|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1627947570000|2021-08-02 23:39:30|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1627947580000|2021-08-02 23:39:40|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1627947590000|2021-08-02 23:39:50|516.93|514.13|516.75|513.95|516.93|514.13|516.75|513.95|0
1627947600000|2021-08-02 23:40:00|516.84|514.04|517.02|514.22|517.02|514.22|516.75|513.95|0
1627947610000|2021-08-02 23:40:10|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1627947640000|2021-08-02 23:40:40|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1627947650000|2021-08-02 23:40:50|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1627947670000|2021-08-02 23:41:10|516.48|513.68|516.57|513.77|516.66|513.86|516.48|513.68|0
1627947690000|2021-08-02 23:41:30|516.48|513.68|516.39|513.59|516.48|513.68|516.39|513.59|0
1627947700000|2021-08-02 23:41:40|516.48|513.68|516.3|513.5|516.48|513.68|516.3|513.5|0
1627947710000|2021-08-02 23:41:50|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627947730000|2021-08-02 23:42:10|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627947740000|2021-08-02 23:42:20|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627947750000|2021-08-02 23:42:30|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627947760000|2021-08-02 23:42:40|515.76|512.96|515.67|512.87|515.85|513.05|515.67|512.87|0
1627947770000|2021-08-02 23:42:50|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627947780000|2021-08-02 23:43:00|515.4|512.6|515.67|512.87|515.67|512.87|515.4|512.6|0
1627947790000|2021-08-02 23:43:10|515.76|512.96|515.85|513.05|515.85|513.05|515.76|512.96|0
1627947800000|2021-08-02 23:43:20|515.94|513.14|515.85|513.05|515.94|513.14|515.85|513.05|0
1627947810000|2021-08-02 23:43:30|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627947840000|2021-08-02 23:44:00|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1627947850000|2021-08-02 23:44:10|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1627947880000|2021-08-02 23:44:40|515.67|512.87|515.67|512.87|515.76|512.96|515.67|512.87|0
1627947890000|2021-08-02 23:44:50|515.76|512.96|515.85|513.05|515.85|513.05|515.76|512.96|0
1627947900000|2021-08-02 23:45:00|515.76|512.96|515.85|513.05|515.85|513.05|515.76|512.96|0
1627947910000|2021-08-02 23:45:10|515.67|512.87|515.76|512.96|515.76|512.96|515.67|512.87|0
1627947920000|2021-08-02 23:45:20|515.67|512.87|515.85|513.05|515.85|513.05|515.67|512.87|0
1627947930000|2021-08-02 23:45:30|516.03|513.23|516.12|513.32|516.12|513.32|516.03|513.23|0
1627947940000|2021-08-02 23:45:40|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627947950000|2021-08-02 23:45:50|516.12|513.32|516.21|513.41|516.21|513.41|516.12|513.32|0
1627947960000|2021-08-02 23:46:00|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1627947970000|2021-08-02 23:46:10|516.39|513.59|516.21|513.41|516.39|513.59|516.21|513.41|0
1627947980000|2021-08-02 23:46:20|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1627948000000|2021-08-02 23:46:40|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1627948020000|2021-08-02 23:47:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1627948030000|2021-08-02 23:47:10|516.66|513.86|516.75|513.95|516.75|513.95|516.66|513.86|0
1627948040000|2021-08-02 23:47:20|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1627948060000|2021-08-02 23:47:40|516.48|513.68|516.39|513.59|516.48|513.68|516.39|513.59|0
1627948080000|2021-08-02 23:48:00|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627948100000|2021-08-02 23:48:20|515.85|513.05|516.03|513.23|516.03|513.23|515.85|513.05|0
1627948110000|2021-08-02 23:48:30|516.21|513.41|516.21|513.41|516.3|513.5|516.21|513.41|0
1627948130000|2021-08-02 23:48:50|516.03|513.23|516.12|513.32|516.21|513.41|516.03|513.23|0
1627948140000|2021-08-02 23:49:00|516.03|513.23|516.03|513.23|516.12|513.32|516.03|513.23|0
1627948150000|2021-08-02 23:49:10|516.12|513.32|516.03|513.23|516.12|513.32|516.03|513.23|0
1627948160000|2021-08-02 23:49:20|516.21|513.41|516.21|513.41|516.3|513.5|516.21|513.41|0
1627948170000|2021-08-02 23:49:30|516.12|513.32|516.03|513.23|516.12|513.32|516.03|513.23|0
1627948180000|2021-08-02 23:49:40|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627948200000|2021-08-02 23:50:00|516.03|513.23|516.03|513.23|516.12|513.32|516.03|513.23|0
1627948220000|2021-08-02 23:50:20|516.12|513.32|516.21|513.41|516.21|513.41|516.03|513.23|0
1627948230000|2021-08-02 23:50:30|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1627948240000|2021-08-02 23:50:40|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1627948260000|2021-08-02 23:51:00|516.39|513.59|516.66|513.86|516.66|513.86|516.39|513.59|0
1627948270000|2021-08-02 23:51:10|516.75|513.95|516.57|513.77|516.75|513.95|516.57|513.77|0
1627948290000|2021-08-02 23:51:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1627948300000|2021-08-02 23:51:40|516.84|514.04|516.75|513.95|516.84|514.04|516.75|513.95|0
1627948310000|2021-08-02 23:51:50|516.84|514.04|516.93|514.13|516.93|514.13|516.84|514.04|0
1627948330000|2021-08-02 23:52:10|516.75|513.95|516.93|514.13|516.93|514.13|516.75|513.95|0
1627948360000|2021-08-02 23:52:40|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1627948370000|2021-08-02 23:52:50|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1627948410000|2021-08-02 23:53:30|517.02|514.22|517.11|514.31|517.11|514.31|517.02|514.22|0
1627948440000|2021-08-02 23:54:00|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1627948450000|2021-08-02 23:54:10|517.47|514.67|517.38|514.58|517.47|514.67|517.38|514.58|0
1627948460000|2021-08-02 23:54:20|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1627948510000|2021-08-02 23:55:10|517.2|514.4|517.2|514.4|517.2|514.4|517.2|514.4|0
1627948520000|2021-08-02 23:55:20|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1627948540000|2021-08-02 23:55:40|517.38|514.58|517.47|514.67|517.47|514.67|517.38|514.58|0
1627948550000|2021-08-02 23:55:50|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1627948570000|2021-08-02 23:56:10|517.56|514.76|517.29|514.49|517.56|514.76|517.29|514.49|0
1627948580000|2021-08-02 23:56:20|517.38|514.58|517.29|514.49|517.38|514.58|517.29|514.49|0
1627948590000|2021-08-02 23:56:30|517.11|514.31|517.29|514.49|517.29|514.49|517.11|514.31|0
1627948600000|2021-08-02 23:56:40|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1627948620000|2021-08-02 23:57:00|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1627948680000|2021-08-02 23:58:00|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1627948690000|2021-08-02 23:58:10|517.29|514.49|517.47|514.67|517.47|514.67|517.29|514.49|0
1627948740000|2021-08-02 23:59:00|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1627948760000|2021-08-02 23:59:20|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627948770000|2021-08-02 23:59:30|517.47|514.67|517.37|514.57|517.47|514.67|517.29|514.49|0
1627948780000|2021-08-02 23:59:40|517.29|514.49|517.29|514.49|517.47|514.67|517.29|514.49|0
1627948790000|2021-08-02 23:59:50|517.37|514.57|517.47|514.67|517.47|514.67|517.37|514.57|0
1627948800000|2021-08-03 00:00:00|517.29|514.49|517.47|514.67|517.55|514.75|517.29|514.49|0
1627948810000|2021-08-03 00:00:10|517.55|514.75|517.47|514.67|517.55|514.75|517.47|514.67|0
1627948820000|2021-08-03 00:00:20|517.55|514.75|517.29|514.49|517.55|514.75|517.29|514.49|0
1627948830000|2021-08-03 00:00:30|517.47|514.67|517.29|514.49|517.47|514.67|517.29|514.49|0
1627948840000|2021-08-03 00:00:40|517.47|514.67|517.65|514.85|517.65|514.85|517.47|514.67|0
1627948850000|2021-08-03 00:00:50|517.83|515.03|517.91|515.11|517.91|515.11|517.83|515.03|0
1627948860000|2021-08-03 00:01:00|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627948870000|2021-08-03 00:01:10|517.65|514.85|517.91|515.11|517.91|515.11|517.65|514.85|0
1627948880000|2021-08-03 00:01:20|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1627948890000|2021-08-03 00:01:30|517.91|515.11|517.83|515.03|517.91|515.11|517.83|515.03|0
1627948900000|2021-08-03 00:01:40|517.91|515.11|518.01|515.21|518.01|515.21|517.91|515.11|0
1627948910000|2021-08-03 00:01:50|518.37|515.57|519.09|516.29|519.09|516.29|518.37|515.57|0
1627948920000|2021-08-03 00:02:00|519.27|516.47|519.09|516.29|519.27|516.47|519.09|516.29|0
1627948940000|2021-08-03 00:02:20|519.27|516.47|519.27|516.47|519.27|516.47|519.27|516.47|0
1627948950000|2021-08-03 00:02:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1627948960000|2021-08-03 00:02:40|519.27|516.47|519.27|516.47|519.27|516.47|519.09|516.29|0
1627948980000|2021-08-03 00:03:00|519.45|516.65|519.63|516.83|519.63|516.83|519.45|516.65|0
1627948990000|2021-08-03 00:03:10|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1627949000000|2021-08-03 00:03:20|519.99|517.19|519.81|517.01|519.99|517.19|519.81|517.01|0
1627949010000|2021-08-03 00:03:30|519.99|517.19|519.99|517.19|520.35|517.55|519.99|517.19|0
1627949020000|2021-08-03 00:03:40|520.17|517.37|519.99|517.19|520.17|517.37|519.99|517.19|0
1627949040000|2021-08-03 00:04:00|519.81|517.01|519.99|517.19|519.99|517.19|519.81|517.01|0
1627949050000|2021-08-03 00:04:10|519.9|517.1|519.81|517.01|519.9|517.1|519.81|517.01|0
1627949060000|2021-08-03 00:04:20|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1627949070000|2021-08-03 00:04:30|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1627949080000|2021-08-03 00:04:40|520.35|517.55|520.17|517.37|520.35|517.55|520.17|517.37|0
1627949090000|2021-08-03 00:04:50|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1627949100000|2021-08-03 00:05:00|520.53|517.73|519.99|517.19|520.53|517.73|519.99|517.19|0
1627949110000|2021-08-03 00:05:10|520.17|517.37|520.17|517.37|520.26|517.46|520.17|517.37|0
1627949140000|2021-08-03 00:05:40|520.35|517.55|520.53|517.73|520.53|517.73|520.17|517.37|0
1627949150000|2021-08-03 00:05:50|520.35|517.55|520.71|517.91|520.71|517.91|520.35|517.55|0
1627949160000|2021-08-03 00:06:00|520.53|517.73|520.62|517.82|520.62|517.82|520.53|517.73|0
1627949170000|2021-08-03 00:06:10|520.71|517.91|520.35|517.55|520.71|517.91|520.35|517.55|0
1627949180000|2021-08-03 00:06:20|520.53|517.73|520.35|517.55|520.53|517.73|520.35|517.55|0
1627949190000|2021-08-03 00:06:30|520.44|517.64|520.17|517.37|520.44|517.64|520.17|517.37|0
1627949200000|2021-08-03 00:06:40|520.35|517.55|520.17|517.37|520.35|517.55|520.17|517.37|0
1627949210000|2021-08-03 00:06:50|519.99|517.19|519.81|517.01|519.99|517.19|519.81|517.01|0
1627949220000|2021-08-03 00:07:00|519.99|517.19|519.99|517.19|519.99|517.19|519.81|517.01|0
1627949230000|2021-08-03 00:07:10|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1627949240000|2021-08-03 00:07:20|519.99|517.19|519.81|517.01|519.99|517.19|519.81|517.01|0
1627949250000|2021-08-03 00:07:30|519.99|517.19|520.17|517.37|520.17|517.37|519.99|517.19|0
1627949260000|2021-08-03 00:07:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1627949270000|2021-08-03 00:07:50|520.08|517.28|519.99|517.19|520.08|517.28|519.99|517.19|0
1627949280000|2021-08-03 00:08:00|520.08|517.28|519.99|517.19|520.17|517.37|519.99|517.19|0
1627949290000|2021-08-03 00:08:10|520.17|517.37|520.35|517.55|520.35|517.55|520.17|517.37|0
1627949300000|2021-08-03 00:08:20|520.17|517.37|520.35|517.55|520.35|517.55|520.17|517.37|0
1627949310000|2021-08-03 00:08:30|520.44|517.64|520.53|517.73|520.53|517.73|520.44|517.64|0
1627949320000|2021-08-03 00:08:40|520.35|517.55|520.53|517.73|520.71|517.91|520.35|517.55|0
1627949330000|2021-08-03 00:08:50|520.62|517.82|520.53|517.73|520.71|517.91|520.53|517.73|0
1627949360000|2021-08-03 00:09:20|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1627949370000|2021-08-03 00:09:30|520.17|517.37|520.26|517.46|520.35|517.55|520.17|517.37|0
1627949380000|2021-08-03 00:09:40|520.35|517.55|520.26|517.46|520.35|517.55|520.17|517.37|0
1627949390000|2021-08-03 00:09:50|520.17|517.37|519.99|517.19|520.17|517.37|519.99|517.19|0
1627949400000|2021-08-03 00:10:00|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1627949420000|2021-08-03 00:10:20|520.08|517.28|519.99|517.19|520.08|517.28|519.99|517.19|0
1627949440000|2021-08-03 00:10:40|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1627949450000|2021-08-03 00:10:50|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1627949460000|2021-08-03 00:11:00|520.53|517.73|520.89|518.09|520.89|518.09|520.53|517.73|0
1627949470000|2021-08-03 00:11:10|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1627949480000|2021-08-03 00:11:20|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949490000|2021-08-03 00:11:30|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1627949500000|2021-08-03 00:11:40|520.53|517.73|520.53|517.73|520.62|517.82|520.53|517.73|0
1627949510000|2021-08-03 00:11:50|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1627949520000|2021-08-03 00:12:00|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949530000|2021-08-03 00:12:10|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1627949540000|2021-08-03 00:12:20|520.53|517.73|520.62|517.82|520.62|517.82|520.53|517.73|0
1627949550000|2021-08-03 00:12:30|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949570000|2021-08-03 00:12:50|520.35|517.55|520.35|517.55|520.44|517.64|520.35|517.55|0
1627949580000|2021-08-03 00:13:00|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949590000|2021-08-03 00:13:10|520.62|517.82|520.71|517.91|520.71|517.91|520.62|517.82|0
1627949600000|2021-08-03 00:13:20|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949610000|2021-08-03 00:13:30|520.35|517.55|520.71|517.91|520.71|517.91|520.35|517.55|0
1627949620000|2021-08-03 00:13:40|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949640000|2021-08-03 00:14:00|520.62|517.82|520.71|517.91|520.71|517.91|520.62|517.82|0
1627949650000|2021-08-03 00:14:10|520.89|518.09|520.89|518.09|520.98|518.18|520.89|518.09|0
1627949660000|2021-08-03 00:14:20|520.98|518.18|520.89|518.09|521.07|518.27|520.89|518.09|0
1627949680000|2021-08-03 00:14:40|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1627949700000|2021-08-03 00:15:00|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627949710000|2021-08-03 00:15:10|521.07|518.27|520.71|517.91|521.07|518.27|520.71|517.91|0
1627949720000|2021-08-03 00:15:20|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627949730000|2021-08-03 00:15:30|521.07|518.27|521.07|518.27|521.07|518.27|520.98|518.18|0
1627949740000|2021-08-03 00:15:40|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627949760000|2021-08-03 00:16:00|520.71|517.91|520.89|518.09|520.89|518.09|520.71|517.91|0
1627949780000|2021-08-03 00:16:20|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1627949790000|2021-08-03 00:16:30|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627949800000|2021-08-03 00:16:40|520.8|518|520.89|518.09|520.89|518.09|520.8|518|0
1627949810000|2021-08-03 00:16:50|520.8|518|520.71|517.91|520.8|518|520.71|517.91|0
1627949820000|2021-08-03 00:17:00|520.8|518|520.71|517.91|520.8|518|520.71|517.91|0
1627949840000|2021-08-03 00:17:20|520.62|517.82|520.71|517.91|520.71|517.91|520.53|517.73|0
1627949850000|2021-08-03 00:17:30|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949860000|2021-08-03 00:17:40|520.44|517.64|520.44|517.64|520.44|517.64|520.44|517.64|0
1627949870000|2021-08-03 00:17:50|520.53|517.73|520.53|517.73|520.53|517.73|520.44|517.64|0
1627949930000|2021-08-03 00:18:50|520.62|517.82|520.71|517.91|520.71|517.91|520.62|517.82|0
1627949940000|2021-08-03 00:19:00|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949950000|2021-08-03 00:19:10|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1627949960000|2021-08-03 00:19:20|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1627949980000|2021-08-03 00:19:40|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1627949990000|2021-08-03 00:19:50|520.53|517.73|520.53|517.73|520.53|517.73|520.43|517.63|0
1627950000000|2021-08-03 00:20:00|520.35|517.55|520.53|517.73|520.53|517.73|520.35|517.55|0
1627950020000|2021-08-03 00:20:20|520.61|517.81|520.53|517.73|520.71|517.91|520.53|517.73|0
1627950030000|2021-08-03 00:20:30|520.71|517.91|520.71|517.91|520.71|517.91|520.61|517.81|0
1627950050000|2021-08-03 00:20:50|520.89|518.09|520.71|517.91|520.89|518.09|520.71|517.91|0
1627950060000|2021-08-03 00:21:00|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627950070000|2021-08-03 00:21:10|520.98|518.18|521.07|518.27|521.07|518.27|520.98|518.18|0
1627950080000|2021-08-03 00:21:20|520.89|518.09|521.07|518.27|521.07|518.27|520.89|518.09|0
1627950140000|2021-08-03 00:22:20|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1627950160000|2021-08-03 00:22:40|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627950170000|2021-08-03 00:22:50|521.43|518.63|521.61|518.81|521.61|518.81|521.43|518.63|0
1627950180000|2021-08-03 00:23:00|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1627950190000|2021-08-03 00:23:10|521.97|519.17|521.79|518.99|521.97|519.17|521.79|518.99|0
1627950210000|2021-08-03 00:23:30|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627950220000|2021-08-03 00:23:40|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950230000|2021-08-03 00:23:50|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1627950240000|2021-08-03 00:24:00|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627950250000|2021-08-03 00:24:10|521.25|518.45|521.07|518.27|521.25|518.45|521.07|518.27|0
1627950260000|2021-08-03 00:24:20|520.89|518.09|520.89|518.09|520.89|518.09|520.71|517.91|0
1627950280000|2021-08-03 00:24:40|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1627950290000|2021-08-03 00:24:50|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627950300000|2021-08-03 00:25:00|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627950320000|2021-08-03 00:25:20|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1627950330000|2021-08-03 00:25:30|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627950360000|2021-08-03 00:26:00|520.89|518.09|521.07|518.27|521.07|518.27|520.89|518.09|0
1627950380000|2021-08-03 00:26:20|521.16|518.36|521.07|518.27|521.16|518.36|521.07|518.27|0
1627950390000|2021-08-03 00:26:30|521.15|518.35|521.07|518.27|521.15|518.35|521.07|518.27|0
1627950400000|2021-08-03 00:26:40|521.15|518.35|521.43|518.63|521.43|518.63|521.15|518.35|0
1627950420000|2021-08-03 00:27:00|521.61|518.81|521.43|518.63|521.61|518.81|521.43|518.63|0
1627950430000|2021-08-03 00:27:10|521.61|518.81|521.61|518.81|521.61|518.81|521.43|518.63|0
1627950450000|2021-08-03 00:27:30|522.33|519.53|522.15|519.35|522.33|519.53|522.15|519.35|0
1627950460000|2021-08-03 00:27:40|521.97|519.17|522.15|519.35|522.15|519.35|521.97|519.17|0
1627950470000|2021-08-03 00:27:50|522.06|519.26|521.97|519.17|522.06|519.26|521.97|519.17|0
1627950480000|2021-08-03 00:28:00|522.06|519.26|522.33|519.53|522.33|519.53|522.06|519.26|0
1627950500000|2021-08-03 00:28:20|522.42|519.62|522.33|519.53|522.42|519.62|522.33|519.53|0
1627950510000|2021-08-03 00:28:30|522.51|519.71|522.51|519.71|522.51|519.71|522.51|519.71|0
1627950520000|2021-08-03 00:28:40|522.33|519.53|522.51|519.71|522.51|519.71|522.33|519.53|0
1627950540000|2021-08-03 00:29:00|522.33|519.53|522.51|519.71|522.51|519.71|522.33|519.53|0
1627950560000|2021-08-03 00:29:20|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1627950580000|2021-08-03 00:29:40|522.15|519.35|521.43|518.63|522.15|519.35|521.25|518.45|0
1627950600000|2021-08-03 00:30:00|521.33|518.53|521.43|518.63|521.43|518.63|521.25|518.45|0
1627950610000|2021-08-03 00:30:10|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1627950690000|2021-08-03 00:31:30|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950710000|2021-08-03 00:31:50|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1627950730000|2021-08-03 00:32:10|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950750000|2021-08-03 00:32:30|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1627950760000|2021-08-03 00:32:40|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627950770000|2021-08-03 00:32:50|521.43|518.63|521.43|518.63|521.61|518.81|521.43|518.63|0
1627950780000|2021-08-03 00:33:00|521.51|518.71|521.61|518.81|521.61|518.81|521.51|518.71|0
1627950810000|2021-08-03 00:33:30|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950850000|2021-08-03 00:34:10|521.25|518.45|521.25|518.45|521.43|518.63|521.25|518.45|0
1627950860000|2021-08-03 00:34:20|521.33|518.53|521.25|518.45|521.33|518.53|521.25|518.45|0
1627950870000|2021-08-03 00:34:30|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950880000|2021-08-03 00:34:40|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1627950900000|2021-08-03 00:35:00|521.43|518.63|521.25|518.45|521.43|518.63|521.25|518.45|0
1627950920000|2021-08-03 00:35:20|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627950940000|2021-08-03 00:35:40|521.61|518.81|521.43|518.63|521.61|518.81|521.43|518.63|0
1627950950000|2021-08-03 00:35:50|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1627950960000|2021-08-03 00:36:00|521.43|518.63|521.61|518.81|521.61|518.81|521.43|518.63|0
1627950980000|2021-08-03 00:36:20|521.43|518.63|521.51|518.71|521.51|518.71|521.43|518.63|0
1627950990000|2021-08-03 00:36:30|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627951000000|2021-08-03 00:36:40|521.79|518.99|521.61|518.81|521.79|518.99|521.61|518.81|0
1627951020000|2021-08-03 00:37:00|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627951040000|2021-08-03 00:37:20|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1627951060000|2021-08-03 00:37:40|521.43|518.63|521.24|518.44|521.43|518.63|521.24|518.44|0
1627951070000|2021-08-03 00:37:50|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1627951080000|2021-08-03 00:38:00|521.24|518.44|521.24|518.44|521.33|518.53|521.24|518.44|0
1627951100000|2021-08-03 00:38:20|521.43|518.63|521.24|518.44|521.43|518.63|521.24|518.44|0
1627951110000|2021-08-03 00:38:30|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1627951120000|2021-08-03 00:38:40|521.43|518.63|521.24|518.44|521.43|518.63|521.24|518.44|0
1627951130000|2021-08-03 00:38:50|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1627951140000|2021-08-03 00:39:00|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1627951160000|2021-08-03 00:39:20|521.79|518.99|521.61|518.81|521.79|518.99|521.61|518.81|0
1627951190000|2021-08-03 00:39:50|521.51|518.71|521.42|518.62|521.51|518.71|521.42|518.62|0
1627951200000|2021-08-03 00:40:00|521.61|518.81|521.51|518.71|521.61|518.81|521.51|518.71|0
1627951210000|2021-08-03 00:40:10|521.61|518.81|521.51|518.71|521.61|518.81|521.51|518.71|0
1627951220000|2021-08-03 00:40:20|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1627951250000|2021-08-03 00:40:50|521.24|518.44|521.42|518.62|521.42|518.62|521.24|518.44|0
1627951270000|2021-08-03 00:41:10|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1627951280000|2021-08-03 00:41:20|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1627951290000|2021-08-03 00:41:30|521.24|518.44|521.42|518.62|521.42|518.62|521.24|518.44|0
1627951300000|2021-08-03 00:41:40|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1627951310000|2021-08-03 00:41:50|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1627951330000|2021-08-03 00:42:10|521.51|518.71|521.42|518.62|521.51|518.71|521.42|518.62|0
1627951340000|2021-08-03 00:42:20|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1627951380000|2021-08-03 00:43:00|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1627951420000|2021-08-03 00:43:40|521.33|518.53|521.24|518.44|521.33|518.53|521.24|518.44|0
1627951450000|2021-08-03 00:44:10|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1627951460000|2021-08-03 00:44:20|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951470000|2021-08-03 00:44:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627951500000|2021-08-03 00:45:00|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951510000|2021-08-03 00:45:10|520.52|517.72|520.7|517.9|520.7|517.9|520.52|517.72|0
1627951540000|2021-08-03 00:45:40|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1627951590000|2021-08-03 00:46:30|520.88|518.08|521.06|518.26|521.06|518.26|520.88|518.08|0
1627951650000|2021-08-03 00:47:30|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1627951660000|2021-08-03 00:47:40|520.97|518.17|520.7|517.9|520.97|518.17|520.7|517.9|0
1627951690000|2021-08-03 00:48:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627951700000|2021-08-03 00:48:20|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951710000|2021-08-03 00:48:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627951730000|2021-08-03 00:48:50|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951740000|2021-08-03 00:49:00|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1627951750000|2021-08-03 00:49:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627951800000|2021-08-03 00:50:00|520.34|517.54|520.52|517.72|520.52|517.72|520.34|517.54|0
1627951820000|2021-08-03 00:50:20|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951840000|2021-08-03 00:50:40|520.78|517.98|520.7|517.9|520.88|518.08|520.7|517.9|0
1627951850000|2021-08-03 00:50:50|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1627951860000|2021-08-03 00:51:00|520.78|517.98|520.88|518.08|520.88|518.08|520.78|517.98|0
1627951880000|2021-08-03 00:51:20|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1627951890000|2021-08-03 00:51:30|520.88|518.08|521.06|518.26|521.06|518.26|520.88|518.08|0
1627951900000|2021-08-03 00:51:40|520.96|518.16|520.88|518.08|520.96|518.16|520.88|518.08|0
1627951920000|2021-08-03 00:52:00|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627951940000|2021-08-03 00:52:20|520.88|518.08|520.78|517.98|520.88|518.08|520.78|517.98|0
1627951950000|2021-08-03 00:52:30|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1627951960000|2021-08-03 00:52:40|520.78|517.98|520.7|517.9|520.78|517.98|520.7|517.9|0
1627951970000|2021-08-03 00:52:50|520.6|517.8|520.7|517.9|520.7|517.9|520.52|517.72|0
1627951980000|2021-08-03 00:53:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627951990000|2021-08-03 00:53:10|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627952000000|2021-08-03 00:53:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1627952010000|2021-08-03 00:53:30|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627952030000|2021-08-03 00:53:50|520.15|517.35|520.33|517.53|520.33|517.53|520.15|517.35|0
1627952040000|2021-08-03 00:54:00|520.15|517.35|520.33|517.53|520.33|517.53|520.15|517.35|0
1627952080000|2021-08-03 00:54:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952090000|2021-08-03 00:54:50|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1627952110000|2021-08-03 00:55:10|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952140000|2021-08-03 00:55:40|520.69|517.89|520.51|517.71|520.69|517.89|520.51|517.71|0
1627952150000|2021-08-03 00:55:50|520.69|517.89|520.51|517.71|520.69|517.89|520.51|517.71|0
1627952180000|2021-08-03 00:56:20|520.6|517.8|520.51|517.71|520.6|517.8|520.51|517.71|0
1627952190000|2021-08-03 00:56:30|520.69|517.89|520.51|517.71|520.69|517.89|520.51|517.71|0
1627952200000|2021-08-03 00:56:40|520.69|517.89|520.51|517.71|520.69|517.89|520.51|517.71|0
1627952240000|2021-08-03 00:57:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1627952320000|2021-08-03 00:58:40|520.78|517.98|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952330000|2021-08-03 00:58:50|520.51|517.71|520.69|517.89|520.69|517.89|520.51|517.71|0
1627952340000|2021-08-03 00:59:00|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952360000|2021-08-03 00:59:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1627952390000|2021-08-03 00:59:50|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952400000|2021-08-03 01:00:00|520.69|517.89|520.87|518.07|520.87|518.07|520.69|517.89|0
1627952460000|2021-08-03 01:01:00|520.96|518.16|520.69|517.89|520.96|518.16|520.69|517.89|0
1627952470000|2021-08-03 01:01:10|520.78|517.98|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952480000|2021-08-03 01:01:20|520.78|517.98|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952490000|2021-08-03 01:01:30|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1627952500000|2021-08-03 01:01:40|520.69|517.89|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952510000|2021-08-03 01:01:50|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1627952520000|2021-08-03 01:02:00|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1627952530000|2021-08-03 01:02:10|520.78|517.98|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952540000|2021-08-03 01:02:20|520.78|517.98|520.69|517.89|520.78|517.98|520.69|517.89|0
1627952570000|2021-08-03 01:02:50|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952580000|2021-08-03 01:03:00|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1627952590000|2021-08-03 01:03:10|520.69|517.89|520.69|517.89|520.69|517.89|520.6|517.8|0
1627952600000|2021-08-03 01:03:20|520.87|518.07|520.87|518.07|520.87|518.07|520.78|517.98|0
1627952640000|2021-08-03 01:04:00|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1627952680000|2021-08-03 01:04:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952700000|2021-08-03 01:05:00|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627952710000|2021-08-03 01:05:10|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952730000|2021-08-03 01:05:30|520.42|517.62|520.51|517.71|520.51|517.71|520.42|517.62|0
1627952740000|2021-08-03 01:05:40|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627952750000|2021-08-03 01:05:50|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952760000|2021-08-03 01:06:00|520.33|517.53|520.33|517.53|520.42|517.62|520.33|517.53|0
1627952770000|2021-08-03 01:06:10|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1627952780000|2021-08-03 01:06:20|520.33|517.53|520.42|517.62|520.42|517.62|520.33|517.53|0
1627952790000|2021-08-03 01:06:30|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627952800000|2021-08-03 01:06:40|520.42|517.62|520.33|517.53|520.42|517.62|520.33|517.53|0
1627952810000|2021-08-03 01:06:50|520.51|517.71|520.69|517.89|520.69|517.89|520.51|517.71|0
1627952820000|2021-08-03 01:07:00|520.51|517.71|520.33|517.53|520.51|517.71|520.33|517.53|0
1627952850000|2021-08-03 01:07:30|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1627952860000|2021-08-03 01:07:40|520.33|517.53|520.33|517.53|520.33|517.53|520.23|517.43|0
1627952870000|2021-08-03 01:07:50|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1627952900000|2021-08-03 01:08:20|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627952940000|2021-08-03 01:09:00|520.15|517.35|520.33|517.53|520.33|517.53|520.15|517.35|0
1627952960000|2021-08-03 01:09:20|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1627953000000|2021-08-03 01:10:00|520.33|517.53|520.15|517.35|520.33|517.53|520.15|517.35|0
1627953020000|2021-08-03 01:10:20|520.33|517.53|520.15|517.35|520.33|517.53|520.15|517.35|0
1627953030000|2021-08-03 01:10:30|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1627953040000|2021-08-03 01:10:40|520.51|517.71|520.33|517.53|520.51|517.71|520.33|517.53|0
1627953060000|2021-08-03 01:11:00|520.41|517.61|520.41|517.61|520.41|517.61|520.33|517.53|0
1627953070000|2021-08-03 01:11:10|520.33|517.53|520.33|517.53|520.51|517.71|520.33|517.53|0
1627953090000|2021-08-03 01:11:30|520.23|517.43|520.15|517.35|520.23|517.43|520.15|517.35|0
1627953110000|2021-08-03 01:11:50|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1627953130000|2021-08-03 01:12:10|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1627953140000|2021-08-03 01:12:20|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1627953150000|2021-08-03 01:12:30|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1627953180000|2021-08-03 01:13:00|519.42|516.62|519.24|516.44|519.42|516.62|519.24|516.44|0
1627953220000|2021-08-03 01:13:40|519.06|516.26|519.24|516.44|519.24|516.44|519.06|516.26|0
1627953230000|2021-08-03 01:13:50|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1627953240000|2021-08-03 01:14:00|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627953270000|2021-08-03 01:14:30|519.24|516.44|519.42|516.62|519.42|516.62|519.24|516.44|0
1627953280000|2021-08-03 01:14:40|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1627953290000|2021-08-03 01:14:50|519.06|516.26|519.24|516.44|519.24|516.44|519.06|516.26|0
1627953300000|2021-08-03 01:15:00|519.06|516.26|518.88|516.08|519.06|516.26|518.88|516.08|0
1627953310000|2021-08-03 01:15:10|518.7|515.9|518.34|515.54|518.7|515.9|518.34|515.54|0
1627953320000|2021-08-03 01:15:20|518.16|515.36|517.98|515.18|518.16|515.36|517.98|515.18|0
1627953330000|2021-08-03 01:15:30|517.8|515|517.62|514.82|517.8|515|517.26|514.46|0
1627953340000|2021-08-03 01:15:40|517.44|514.64|517.62|514.82|517.62|514.82|517.44|514.64|0
1627953350000|2021-08-03 01:15:50|517.52|514.72|517.62|514.82|517.62|514.82|517.52|514.72|0
1627953360000|2021-08-03 01:16:00|517.8|515|517.98|515.18|517.98|515.18|517.8|515|0
1627953370000|2021-08-03 01:16:10|517.8|515|517.98|515.18|517.98|515.18|517.8|515|0
1627953380000|2021-08-03 01:16:20|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1627953400000|2021-08-03 01:16:40|518.34|515.54|518.24|515.44|518.34|515.54|518.16|515.36|0
1627953410000|2021-08-03 01:16:50|518.16|515.36|518.24|515.44|518.24|515.44|518.16|515.36|0
1627953420000|2021-08-03 01:17:00|518.16|515.36|518.16|515.36|518.34|515.54|518.16|515.36|0
1627953430000|2021-08-03 01:17:10|518.24|515.44|518.88|516.08|518.88|516.08|518.24|515.44|0
1627953440000|2021-08-03 01:17:20|519.06|516.26|519.06|516.26|519.24|516.44|519.06|516.26|0
1627953450000|2021-08-03 01:17:30|519.24|516.44|519.06|516.26|519.24|516.44|518.97|516.17|0
1627953460000|2021-08-03 01:17:40|519.15|516.35|519.15|516.35|519.24|516.44|519.15|516.35|0
1627953470000|2021-08-03 01:17:50|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1627953480000|2021-08-03 01:18:00|518.88|516.08|518.52|515.72|518.88|516.08|518.52|515.72|0
1627953490000|2021-08-03 01:18:10|518.61|515.81|518.52|515.72|518.88|516.08|518.52|515.72|0
1627953500000|2021-08-03 01:18:20|518.42|515.62|518.52|515.72|518.52|515.72|518.42|515.62|0
1627953510000|2021-08-03 01:18:30|518.42|515.62|518.42|515.62|518.42|515.62|518.42|515.62|0
1627953520000|2021-08-03 01:18:40|518.52|515.72|518.34|515.54|518.52|515.72|518.34|515.54|0
1627953530000|2021-08-03 01:18:50|518.52|515.72|518.7|515.9|518.7|515.9|518.52|515.72|0
1627953540000|2021-08-03 01:19:00|518.52|515.72|518.88|516.08|518.88|516.08|518.52|515.72|0
1627953550000|2021-08-03 01:19:10|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627953560000|2021-08-03 01:19:20|518.52|515.72|518.7|515.9|518.7|515.9|518.52|515.72|0
1627953570000|2021-08-03 01:19:30|518.6|515.8|518.52|515.72|518.6|515.8|518.52|515.72|0
1627953580000|2021-08-03 01:19:40|518.34|515.54|518.42|515.62|518.42|515.62|518.34|515.54|0
1627953590000|2021-08-03 01:19:50|518.34|515.54|518.34|515.54|518.52|515.72|518.34|515.54|0
1627953600000|2021-08-03 01:20:00|518.52|515.72|518.7|515.9|518.7|515.9|518.42|515.62|0
1627953610000|2021-08-03 01:20:10|518.6|515.8|518.6|515.8|518.6|515.8|518.52|515.72|0
1627953620000|2021-08-03 01:20:20|518.7|515.9|518.78|515.98|518.78|515.98|518.7|515.9|0
1627953630000|2021-08-03 01:20:30|518.7|515.9|518.6|515.8|518.7|515.9|518.6|515.8|0
1627953640000|2021-08-03 01:20:40|518.7|515.9|518.88|516.08|518.88|516.08|518.7|515.9|0
1627953670000|2021-08-03 01:21:10|518.78|515.98|518.7|515.9|518.88|516.08|518.7|515.9|0
1627953680000|2021-08-03 01:21:20|518.88|516.08|518.88|516.08|518.88|516.08|518.78|515.98|0
1627953690000|2021-08-03 01:21:30|518.78|515.98|518.88|516.08|518.88|516.08|518.7|515.9|0
1627953700000|2021-08-03 01:21:40|518.78|515.98|518.78|515.98|518.78|515.98|518.7|515.9|0
1627953710000|2021-08-03 01:21:50|518.7|515.9|518.88|516.08|518.88|516.08|518.7|515.9|0
1627953730000|2021-08-03 01:22:10|518.7|515.9|518.88|516.08|518.88|516.08|518.7|515.9|0
1627953740000|2021-08-03 01:22:20|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627953750000|2021-08-03 01:22:30|518.52|515.72|518.6|515.8|518.7|515.9|518.52|515.72|0
1627953760000|2021-08-03 01:22:40|518.7|515.9|518.7|515.9|518.7|515.9|518.52|515.72|0
1627953770000|2021-08-03 01:22:50|518.6|515.8|518.52|515.72|518.6|515.8|518.52|515.72|0
1627953780000|2021-08-03 01:23:00|518.42|515.62|518.16|515.36|518.42|515.62|518.16|515.36|0
1627953790000|2021-08-03 01:23:10|518.34|515.54|518.34|515.54|518.34|515.54|518.24|515.44|0
1627953810000|2021-08-03 01:23:30|518.42|515.62|518.52|515.72|518.52|515.72|518.42|515.62|0
1627953820000|2021-08-03 01:23:40|518.42|515.62|518.42|515.62|518.52|515.72|518.42|515.62|0
1627953830000|2021-08-03 01:23:50|518.52|515.72|518.52|515.72|518.52|515.72|518.34|515.54|0
1627953840000|2021-08-03 01:24:00|518.34|515.54|518.16|515.36|518.34|515.54|518.16|515.36|0
1627953850000|2021-08-03 01:24:10|518.34|515.54|518.24|515.44|518.34|515.54|518.24|515.44|0
1627953860000|2021-08-03 01:24:20|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1627953870000|2021-08-03 01:24:30|518.24|515.44|518.24|515.44|518.34|515.54|518.24|515.44|0
1627953880000|2021-08-03 01:24:40|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1627953890000|2021-08-03 01:24:50|518.24|515.44|518.34|515.54|518.34|515.54|518.16|515.36|0
1627953900000|2021-08-03 01:25:00|518.16|515.36|518.34|515.54|518.34|515.54|518.16|515.36|0
1627953910000|2021-08-03 01:25:10|518.16|515.36|518.34|515.54|518.34|515.54|518.15|515.35|0
1627953920000|2021-08-03 01:25:20|518.52|515.72|518.34|515.54|518.52|515.72|518.34|515.54|0
1627953940000|2021-08-03 01:25:40|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1627953950000|2021-08-03 01:25:50|518.34|515.54|517.97|515.17|518.34|515.54|517.97|515.17|0
1627953960000|2021-08-03 01:26:00|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1627953970000|2021-08-03 01:26:10|517.97|515.17|517.43|514.63|517.97|515.17|517.43|514.63|0
1627953980000|2021-08-03 01:26:20|517.61|514.81|517.43|514.63|517.61|514.81|517.43|514.63|0
1627953990000|2021-08-03 01:26:30|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1627954000000|2021-08-03 01:26:40|517.43|514.63|517.61|514.81|517.61|514.81|517.43|514.63|0
1627954010000|2021-08-03 01:26:50|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1627954020000|2021-08-03 01:27:00|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954030000|2021-08-03 01:27:10|517.88|515.08|517.79|514.99|517.88|515.08|517.79|514.99|0
1627954040000|2021-08-03 01:27:20|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954070000|2021-08-03 01:27:50|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1627954080000|2021-08-03 01:28:00|517.79|514.99|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954090000|2021-08-03 01:28:10|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954100000|2021-08-03 01:28:20|517.97|515.17|517.61|514.81|517.97|515.17|517.61|514.81|0
1627954110000|2021-08-03 01:28:30|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1627954120000|2021-08-03 01:28:40|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954130000|2021-08-03 01:28:50|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1627954140000|2021-08-03 01:29:00|517.79|514.99|517.97|515.17|517.97|515.17|517.79|514.99|0
1627954150000|2021-08-03 01:29:10|518.06|515.26|517.88|515.08|518.06|515.26|517.88|515.08|0
1627954160000|2021-08-03 01:29:20|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1627954170000|2021-08-03 01:29:30|517.61|514.81|517.79|514.99|517.79|514.99|517.61|514.81|0
1627954180000|2021-08-03 01:29:40|517.97|515.17|517.97|515.17|517.97|515.17|517.97|515.17|0
1627954190000|2021-08-03 01:29:50|518.06|515.26|518.15|515.35|518.15|515.35|518.06|515.26|0
1627954200000|2021-08-03 01:30:00|518.33|515.53|517.97|515.17|518.33|515.53|517.97|515.17|0
1627954210000|2021-08-03 01:30:10|517.79|514.99|517.79|514.99|517.88|515.08|517.79|514.99|0
1627954220000|2021-08-03 01:30:20|517.61|514.81|517.7|514.9|517.79|514.99|517.61|514.81|0
1627954230000|2021-08-03 01:30:30|517.79|514.99|517.61|514.81|517.79|514.99|517.61|514.81|0
1627954240000|2021-08-03 01:30:40|517.7|514.9|517.61|514.81|517.79|514.99|517.61|514.81|0
1627954250000|2021-08-03 01:30:50|517.7|514.9|517.79|514.99|517.79|514.99|517.7|514.9|0
1627954260000|2021-08-03 01:31:00|517.43|514.63|517.79|514.99|517.79|514.99|517.43|514.63|0
1627954270000|2021-08-03 01:31:10|517.7|514.9|517.61|514.81|517.7|514.9|517.52|514.72|0
1627954280000|2021-08-03 01:31:20|517.43|514.63|517.07|514.27|517.43|514.63|517.07|514.27|0
1627954290000|2021-08-03 01:31:30|516.89|514.09|516.89|514.09|516.89|514.09|516.89|514.09|0
1627954300000|2021-08-03 01:31:40|516.71|513.91|516.53|513.73|516.71|513.91|516.53|513.73|0
1627954310000|2021-08-03 01:31:50|516.71|513.91|516.89|514.09|516.89|514.09|516.71|513.91|0
1627954320000|2021-08-03 01:32:00|516.8|514|517.07|514.27|517.07|514.27|516.8|514|0
1627954330000|2021-08-03 01:32:10|517.25|514.45|516.89|514.09|517.25|514.45|516.89|514.09|0
1627954340000|2021-08-03 01:32:20|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1627954350000|2021-08-03 01:32:30|517.25|514.45|517.43|514.63|517.43|514.63|517.25|514.45|0
1627954360000|2021-08-03 01:32:40|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1627954370000|2021-08-03 01:32:50|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1627954380000|2021-08-03 01:33:00|517.07|514.27|517.07|514.27|517.25|514.45|517.07|514.27|0
1627954390000|2021-08-03 01:33:10|516.98|514.18|517.07|514.27|517.07|514.27|516.98|514.18|0
1627954400000|2021-08-03 01:33:20|516.98|514.18|517.07|514.27|517.07|514.27|516.89|514.09|0
1627954410000|2021-08-03 01:33:30|516.89|514.09|517.07|514.27|517.07|514.27|516.89|514.09|0
1627954420000|2021-08-03 01:33:40|516.89|514.09|516.71|513.91|516.89|514.09|516.71|513.91|0
1627954430000|2021-08-03 01:33:50|516.53|513.73|516.53|513.73|516.53|513.73|516.53|513.73|0
1627954440000|2021-08-03 01:34:00|516.35|513.55|516.26|513.46|516.35|513.55|516.26|513.46|0
1627954450000|2021-08-03 01:34:10|516.17|513.37|516.53|513.73|516.53|513.73|516.17|513.37|0
1627954460000|2021-08-03 01:34:20|516.35|513.55|516.44|513.64|516.53|513.73|516.35|513.55|0
1627954470000|2021-08-03 01:34:30|516.53|513.73|516.35|513.55|516.53|513.73|516.35|513.55|0
1627954480000|2021-08-03 01:34:40|516.53|513.73|516.53|513.73|516.53|513.73|516.53|513.73|0
1627954490000|2021-08-03 01:34:50|516.71|513.91|516.53|513.73|516.71|513.91|516.53|513.73|0
1627954500000|2021-08-03 01:35:00|516.35|513.55|516.35|513.55|516.35|513.55|516.35|513.55|0
1627954510000|2021-08-03 01:35:10|516.53|513.73|516.43|513.63|516.53|513.73|516.35|513.55|0
1627954520000|2021-08-03 01:35:20|516.53|513.73|516.43|513.63|516.53|513.73|516.35|513.55|0
1627954530000|2021-08-03 01:35:30|516.53|513.73|516.61|513.81|516.61|513.81|516.53|513.73|0
1627954540000|2021-08-03 01:35:40|516.79|513.99|516.71|513.91|516.79|513.99|516.71|513.91|0
1627954550000|2021-08-03 01:35:50|516.89|514.09|516.89|514.09|516.89|514.09|516.79|513.99|0
1627954560000|2021-08-03 01:36:00|516.71|513.91|516.89|514.09|516.89|514.09|516.53|513.73|0
1627954570000|2021-08-03 01:36:10|516.79|513.99|517.07|514.27|517.07|514.27|516.79|513.99|0
1627954580000|2021-08-03 01:36:20|516.89|514.09|517.07|514.27|517.07|514.27|516.89|514.09|0
1627954590000|2021-08-03 01:36:30|516.89|514.09|516.89|514.09|516.89|514.09|516.71|513.91|0
1627954600000|2021-08-03 01:36:40|516.79|513.99|516.71|513.91|516.79|513.99|516.71|513.91|0
1627954610000|2021-08-03 01:36:50|516.89|514.09|516.89|514.09|516.89|514.09|516.89|514.09|0
1627954620000|2021-08-03 01:37:00|516.71|513.91|516.71|513.91|516.71|513.91|516.71|513.91|0
1627954630000|2021-08-03 01:37:10|516.43|513.63|516.53|513.73|516.53|513.73|516.43|513.63|0
1627954640000|2021-08-03 01:37:20|516.71|513.91|516.89|514.09|516.89|514.09|516.71|513.91|0
1627954650000|2021-08-03 01:37:30|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1627954660000|2021-08-03 01:37:40|516.97|514.17|517.07|514.27|517.07|514.27|516.97|514.17|0
1627954670000|2021-08-03 01:37:50|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1627954680000|2021-08-03 01:38:00|517.43|514.63|517.61|514.81|517.61|514.81|517.43|514.63|0
1627954700000|2021-08-03 01:38:20|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1627954710000|2021-08-03 01:38:30|517.61|514.81|517.43|514.63|517.61|514.81|517.43|514.63|0
1627954720000|2021-08-03 01:38:40|517.51|514.71|517.43|514.63|517.61|514.81|517.43|514.63|0
1627954730000|2021-08-03 01:38:50|517.61|514.81|517.43|514.63|517.79|514.99|517.43|514.63|0
1627954740000|2021-08-03 01:39:00|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1627954750000|2021-08-03 01:39:10|517.51|514.71|517.51|514.71|517.51|514.71|517.51|514.71|0
1627954760000|2021-08-03 01:39:20|517.61|514.81|517.43|514.63|517.61|514.81|517.43|514.63|0
1627954780000|2021-08-03 01:39:40|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1627954790000|2021-08-03 01:39:50|517.07|514.27|517.07|514.27|517.15|514.35|517.07|514.27|0
1627954800000|2021-08-03 01:40:00|517.25|514.45|516.89|514.09|517.25|514.45|516.89|514.09|0
1627954820000|2021-08-03 01:40:20|517.07|514.27|516.71|513.91|517.07|514.27|516.71|513.91|0
1627954830000|2021-08-03 01:40:30|516.53|513.73|516.53|513.73|516.61|513.81|516.53|513.73|0
1627954840000|2021-08-03 01:40:40|516.71|513.91|516.71|513.91|516.71|513.91|516.71|513.91|0
1627954850000|2021-08-03 01:40:50|516.53|513.73|516.53|513.73|516.53|513.73|516.35|513.55|0
1627954860000|2021-08-03 01:41:00|516.35|513.55|516.35|513.55|516.35|513.55|516.17|513.37|0
1627954870000|2021-08-03 01:41:10|516.17|513.37|515.99|513.19|516.17|513.37|515.99|513.19|0
1627954880000|2021-08-03 01:41:20|514.91|512.11|514.91|512.11|515.09|512.29|514.91|512.11|0
1627954900000|2021-08-03 01:41:40|515.09|512.29|515.27|512.47|515.27|512.47|515.09|512.29|0
1627954910000|2021-08-03 01:41:50|515.09|512.29|515.09|512.29|515.27|512.47|515.09|512.29|0
1627954920000|2021-08-03 01:42:00|515.27|512.47|515.45|512.65|515.45|512.65|515.27|512.47|0
1627954930000|2021-08-03 01:42:10|515.27|512.47|515.27|512.47|515.35|512.55|515.27|512.47|0
1627954940000|2021-08-03 01:42:20|515.45|512.65|515.63|512.83|515.63|512.83|515.45|512.65|0
1627954950000|2021-08-03 01:42:30|515.45|512.65|515.63|512.83|515.63|512.83|515.45|512.65|0
1627954960000|2021-08-03 01:42:40|515.81|513.01|515.63|512.83|515.81|513.01|515.63|512.83|0
1627954970000|2021-08-03 01:42:50|515.62|512.82|515.62|512.82|515.81|513.01|515.62|512.82|0
1627954980000|2021-08-03 01:43:00|515.44|512.64|515.44|512.64|515.53|512.73|515.44|512.64|0
1627954990000|2021-08-03 01:43:10|515.62|512.82|515.62|512.82|515.62|512.82|515.44|512.64|0
1627955000000|2021-08-03 01:43:20|515.53|512.73|515.44|512.64|515.62|512.82|515.44|512.64|0
1627955010000|2021-08-03 01:43:30|515.62|512.82|515.53|512.73|515.62|512.82|515.53|512.73|0
1627955020000|2021-08-03 01:43:40|515.62|512.82|515.8|513|515.8|513|515.62|512.82|0
1627955030000|2021-08-03 01:43:50|515.62|512.82|515.8|513|515.8|513|515.62|512.82|0
1627955040000|2021-08-03 01:44:00|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1627955060000|2021-08-03 01:44:20|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1627955070000|2021-08-03 01:44:30|515.62|512.82|515.8|513|515.8|513|515.62|512.82|0
1627955080000|2021-08-03 01:44:40|515.62|512.82|515.8|513|515.8|513|515.62|512.82|0
1627955090000|2021-08-03 01:44:50|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955100000|2021-08-03 01:45:00|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1627955110000|2021-08-03 01:45:10|515.62|512.82|515.8|513|515.8|513|515.62|512.82|0
1627955120000|2021-08-03 01:45:20|515.98|513.18|515.98|513.18|515.98|513.18|515.8|513|0
1627955130000|2021-08-03 01:45:30|516.16|513.36|515.98|513.18|516.16|513.36|515.98|513.18|0
1627955140000|2021-08-03 01:45:40|515.8|513|515.98|513.18|515.98|513.18|515.8|513|0
1627955150000|2021-08-03 01:45:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1627955160000|2021-08-03 01:46:00|515.98|513.18|515.98|513.18|515.98|513.18|515.8|513|0
1627955170000|2021-08-03 01:46:10|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1627955180000|2021-08-03 01:46:20|516.25|513.45|516.34|513.54|516.34|513.54|516.25|513.45|0
1627955190000|2021-08-03 01:46:30|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1627955200000|2021-08-03 01:46:40|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955220000|2021-08-03 01:47:00|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627955240000|2021-08-03 01:47:20|516.25|513.45|516.34|513.54|516.34|513.54|516.25|513.45|0
1627955250000|2021-08-03 01:47:30|516.52|513.72|516.61|513.81|516.61|513.81|516.52|513.72|0
1627955260000|2021-08-03 01:47:40|516.52|513.72|516.52|513.72|516.7|513.9|516.52|513.72|0
1627955270000|2021-08-03 01:47:50|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955280000|2021-08-03 01:48:00|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1627955290000|2021-08-03 01:48:10|516.61|513.81|516.61|513.81|516.61|513.81|516.61|513.81|0
1627955300000|2021-08-03 01:48:20|516.7|513.9|516.7|513.9|516.7|513.9|516.52|513.72|0
1627955310000|2021-08-03 01:48:30|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1627955320000|2021-08-03 01:48:40|516.7|513.9|516.34|513.54|516.7|513.9|516.34|513.54|0
1627955330000|2021-08-03 01:48:50|516.52|513.72|516.34|513.54|516.52|513.72|516.34|513.54|0
1627955340000|2021-08-03 01:49:00|516.16|513.36|516.25|513.45|516.25|513.45|516.16|513.36|0
1627955350000|2021-08-03 01:49:10|516.34|513.54|516.52|513.72|516.52|513.72|516.34|513.54|0
1627955360000|2021-08-03 01:49:20|516.34|513.54|516.52|513.72|516.52|513.72|516.34|513.54|0
1627955370000|2021-08-03 01:49:30|516.43|513.63|516.43|513.63|516.43|513.63|516.34|513.54|0
1627955380000|2021-08-03 01:49:40|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1627955390000|2021-08-03 01:49:50|516.61|513.81|516.52|513.72|516.61|513.81|516.52|513.72|0
1627955400000|2021-08-03 01:50:00|516.34|513.54|516.34|513.54|516.34|513.54|516.25|513.45|0
1627955410000|2021-08-03 01:50:10|516.25|513.45|515.98|513.18|516.25|513.45|515.98|513.18|0
1627955420000|2021-08-03 01:50:20|515.8|513|516.16|513.36|516.16|513.36|515.8|513|0
1627955430000|2021-08-03 01:50:30|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1627955440000|2021-08-03 01:50:40|515.89|513.09|515.89|513.09|515.98|513.18|515.89|513.09|0
1627955450000|2021-08-03 01:50:50|515.98|513.18|515.98|513.18|516.16|513.36|515.98|513.18|0
1627955460000|2021-08-03 01:51:00|515.89|513.09|515.8|513|515.89|513.09|515.8|513|0
1627955470000|2021-08-03 01:51:10|515.98|513.18|516.07|513.27|516.07|513.27|515.98|513.18|0
1627955480000|2021-08-03 01:51:20|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627955490000|2021-08-03 01:51:30|516.25|513.45|516.25|513.45|516.25|513.45|516.16|513.36|0
1627955500000|2021-08-03 01:51:40|516.34|513.54|516.16|513.36|516.34|513.54|516.16|513.36|0
1627955510000|2021-08-03 01:51:50|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955520000|2021-08-03 01:52:00|515.98|513.18|515.89|513.09|515.98|513.18|515.8|513|0
1627955530000|2021-08-03 01:52:10|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955540000|2021-08-03 01:52:20|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955550000|2021-08-03 01:52:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955560000|2021-08-03 01:52:40|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1627955570000|2021-08-03 01:52:50|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1627955580000|2021-08-03 01:53:00|516.43|513.63|516.34|513.54|516.52|513.72|516.34|513.54|0
1627955590000|2021-08-03 01:53:10|516.43|513.63|516.52|513.72|516.52|513.72|516.43|513.63|0
1627955600000|2021-08-03 01:53:20|516.7|513.9|516.52|513.72|516.7|513.9|516.52|513.72|0
1627955610000|2021-08-03 01:53:30|516.43|513.63|516.43|513.63|516.52|513.72|516.43|513.63|0
1627955620000|2021-08-03 01:53:40|516.52|513.72|516.52|513.72|516.61|513.81|516.52|513.72|0
1627955630000|2021-08-03 01:53:50|516.7|513.9|516.7|513.9|516.7|513.9|516.61|513.81|0
1627955640000|2021-08-03 01:54:00|516.61|513.81|516.7|513.9|516.88|514.08|516.61|513.81|0
1627955650000|2021-08-03 01:54:10|516.52|513.72|516.43|513.63|516.52|513.72|516.43|513.63|0
1627955660000|2021-08-03 01:54:20|516.34|513.54|516.52|513.72|516.52|513.72|516.34|513.54|0
1627955670000|2021-08-03 01:54:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955680000|2021-08-03 01:54:40|516.16|513.36|516.16|513.36|516.25|513.45|516.16|513.36|0
1627955700000|2021-08-03 01:55:00|515.98|513.18|515.98|513.18|516.16|513.36|515.98|513.18|0
1627955710000|2021-08-03 01:55:10|516.07|513.27|516.16|513.36|516.16|513.36|516.07|513.27|0
1627955720000|2021-08-03 01:55:20|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955730000|2021-08-03 01:55:30|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1627955740000|2021-08-03 01:55:40|515.89|513.09|516.07|513.27|516.07|513.27|515.8|513|0
1627955750000|2021-08-03 01:55:50|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1627955760000|2021-08-03 01:56:00|516.16|513.36|516.07|513.27|516.16|513.36|516.07|513.27|0
1627955770000|2021-08-03 01:56:10|516.16|513.36|515.98|513.18|516.16|513.36|515.98|513.18|0
1627955790000|2021-08-03 01:56:30|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627955800000|2021-08-03 01:56:40|515.98|513.18|516.16|513.36|516.16|513.36|515.98|513.18|0
1627955810000|2021-08-03 01:56:50|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955830000|2021-08-03 01:57:10|516.25|513.45|516.16|513.36|516.25|513.45|516.16|513.36|0
1627955840000|2021-08-03 01:57:20|516.34|513.54|516.16|513.36|516.34|513.54|516.16|513.36|0
1627955850000|2021-08-03 01:57:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955860000|2021-08-03 01:57:40|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1627955870000|2021-08-03 01:57:50|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955880000|2021-08-03 01:58:00|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627955890000|2021-08-03 01:58:10|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955900000|2021-08-03 01:58:20|516.25|513.45|516.25|513.45|516.34|513.54|516.25|513.45|0
1627955910000|2021-08-03 01:58:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955930000|2021-08-03 01:58:50|516.25|513.45|516.34|513.54|516.34|513.54|516.25|513.45|0
1627955940000|2021-08-03 01:59:00|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1627955950000|2021-08-03 01:59:10|516.25|513.45|516.52|513.72|516.52|513.72|516.25|513.45|0
1627955960000|2021-08-03 01:59:20|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627955980000|2021-08-03 01:59:40|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1627956010000|2021-08-03 02:00:10|516.16|513.36|515.98|513.18|516.16|513.36|515.98|513.18|0
1627956020000|2021-08-03 02:00:20|516.16|513.36|516.16|513.36|516.34|513.54|516.16|513.36|0
1627956030000|2021-08-03 02:00:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1627956040000|2021-08-03 02:00:40|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627956050000|2021-08-03 02:00:50|516.34|513.54|516.34|513.54|516.34|513.54|516.16|513.36|0
1627956060000|2021-08-03 02:01:00|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1627956070000|2021-08-03 02:01:10|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1627956080000|2021-08-03 02:01:20|515.88|513.08|515.8|513|515.88|513.08|515.8|513|0
1627956100000|2021-08-03 02:01:40|515.88|513.08|515.98|513.18|515.98|513.18|515.88|513.08|0
1627956110000|2021-08-03 02:01:50|515.88|513.08|515.62|512.82|515.88|513.08|515.62|512.82|0
1627956130000|2021-08-03 02:02:10|515.44|512.64|515.08|512.28|515.44|512.64|515.08|512.28|0
1627956140000|2021-08-03 02:02:20|514.9|512.1|514.9|512.1|515.08|512.28|514.9|512.1|0
1627956150000|2021-08-03 02:02:30|514.72|511.92|514.62|511.82|514.72|511.92|514.62|511.82|0
1627956160000|2021-08-03 02:02:40|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1627956170000|2021-08-03 02:02:50|514.8|512|515.08|512.28|515.08|512.28|514.8|512|0
1627956180000|2021-08-03 02:03:00|514.9|512.1|515.08|512.28|515.08|512.28|514.9|512.1|0
1627956190000|2021-08-03 02:03:10|514.9|512.1|514.72|511.92|514.9|512.1|514.72|511.92|0
1627956200000|2021-08-03 02:03:20|514.54|511.74|514.8|512|514.8|512|514.54|511.74|0
1627956210000|2021-08-03 02:03:30|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1627956220000|2021-08-03 02:03:40|514.98|512.18|514.72|511.92|514.98|512.18|514.72|511.92|0
1627956230000|2021-08-03 02:03:50|514.54|511.74|514.54|511.74|514.54|511.74|514.54|511.74|0
1627956240000|2021-08-03 02:04:00|514.18|511.38|514|511.2|514.18|511.38|514|511.2|0
1627956260000|2021-08-03 02:04:20|513.82|511.02|514.08|511.28|514.08|511.28|513.82|511.02|0
1627956270000|2021-08-03 02:04:30|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1627956280000|2021-08-03 02:04:40|514.36|511.56|514.18|511.38|514.36|511.56|514.18|511.38|0
1627956290000|2021-08-03 02:04:50|514.08|511.28|514.36|511.56|514.36|511.56|514.08|511.28|0
1627956300000|2021-08-03 02:05:00|514.18|511.38|514.26|511.46|514.26|511.46|514.18|511.38|0
1627956310000|2021-08-03 02:05:10|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1627956320000|2021-08-03 02:05:20|514.54|511.74|514.54|511.74|514.54|511.74|514.54|511.74|0
1627956330000|2021-08-03 02:05:30|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1627956340000|2021-08-03 02:05:40|514.8|512|514.8|512|514.8|512|514.8|512|0
1627956350000|2021-08-03 02:05:50|514.72|511.92|514.8|512|514.8|512|514.72|511.92|0
1627956360000|2021-08-03 02:06:00|514.72|511.92|514.8|512|514.8|512|514.72|511.92|0
1627956370000|2021-08-03 02:06:10|514.9|512.1|515.08|512.28|515.08|512.28|514.9|512.1|0
1627956380000|2021-08-03 02:06:20|515.16|512.36|515.26|512.46|515.26|512.46|515.16|512.36|0
1627956390000|2021-08-03 02:06:30|515.44|512.64|515.34|512.54|515.44|512.64|515.34|512.54|0
1627956400000|2021-08-03 02:06:40|515.44|512.64|515.26|512.46|515.44|512.64|515.26|512.46|0
1627956410000|2021-08-03 02:06:50|515.34|512.54|515.44|512.64|515.44|512.64|515.34|512.54|0
1627956420000|2021-08-03 02:07:00|515.52|512.72|515.52|512.72|515.62|512.82|515.52|512.72|0
1627956430000|2021-08-03 02:07:10|515.44|512.64|515.44|512.64|515.62|512.82|515.44|512.64|0
1627956440000|2021-08-03 02:07:20|515.62|512.82|515.62|512.82|515.62|512.82|515.44|512.64|0
1627956460000|2021-08-03 02:07:40|515.7|512.9|515.8|513|515.8|513|515.7|512.9|0
1627956470000|2021-08-03 02:07:50|515.98|513.18|515.88|513.08|515.98|513.18|515.8|513|0
1627956480000|2021-08-03 02:08:00|515.98|513.18|515.79|512.99|515.98|513.18|515.79|512.99|0
1627956500000|2021-08-03 02:08:20|515.61|512.81|515.43|512.63|515.61|512.81|515.43|512.63|0
1627956510000|2021-08-03 02:08:30|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627956520000|2021-08-03 02:08:40|515.43|512.63|515.79|512.99|515.79|512.99|515.43|512.63|0
1627956530000|2021-08-03 02:08:50|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627956540000|2021-08-03 02:09:00|515.88|513.08|515.79|512.99|515.88|513.08|515.79|512.99|0
1627956550000|2021-08-03 02:09:10|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627956560000|2021-08-03 02:09:20|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1627956580000|2021-08-03 02:09:40|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1627956600000|2021-08-03 02:10:00|516.15|513.35|515.97|513.17|516.15|513.35|515.97|513.17|0
1627956610000|2021-08-03 02:10:10|515.88|513.08|515.97|513.17|515.97|513.17|515.88|513.08|0
1627956620000|2021-08-03 02:10:20|516.06|513.26|516.15|513.35|516.15|513.35|516.06|513.26|0
1627956630000|2021-08-03 02:10:30|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627956640000|2021-08-03 02:10:40|515.79|512.99|515.61|512.81|515.79|512.99|515.61|512.81|0
1627956650000|2021-08-03 02:10:50|515.79|512.99|515.61|512.81|515.79|512.99|515.61|512.81|0
1627956660000|2021-08-03 02:11:00|515.79|512.99|515.79|512.99|515.79|512.99|515.61|512.81|0
1627956670000|2021-08-03 02:11:10|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1627956680000|2021-08-03 02:11:20|515.97|513.17|516.15|513.35|516.15|513.35|515.97|513.17|0
1627956690000|2021-08-03 02:11:30|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627956700000|2021-08-03 02:11:40|516.15|513.35|515.97|513.17|516.15|513.35|515.97|513.17|0
1627956710000|2021-08-03 02:11:50|515.79|512.99|515.88|513.08|515.88|513.08|515.79|512.99|0
1627956720000|2021-08-03 02:12:00|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627956730000|2021-08-03 02:12:10|516.15|513.35|515.97|513.17|516.15|513.35|515.97|513.17|0
1627956740000|2021-08-03 02:12:20|516.06|513.26|515.97|513.17|516.06|513.26|515.97|513.17|0
1627956750000|2021-08-03 02:12:30|515.79|512.99|515.97|513.17|515.97|513.17|515.79|512.99|0
1627956760000|2021-08-03 02:12:40|516.06|513.26|516.15|513.35|516.15|513.35|516.06|513.26|0
1627956770000|2021-08-03 02:12:50|516.33|513.53|516.15|513.35|516.33|513.53|516.15|513.35|0
1627956780000|2021-08-03 02:13:00|516.06|513.26|516.15|513.35|516.15|513.35|515.97|513.17|0
1627956790000|2021-08-03 02:13:10|516.06|513.26|515.97|513.17|516.06|513.26|515.97|513.17|0
1627956810000|2021-08-03 02:13:30|515.79|512.99|515.61|512.81|515.79|512.99|515.61|512.81|0
1627956820000|2021-08-03 02:13:40|515.7|512.9|515.79|512.99|515.79|512.99|515.61|512.81|0
1627956840000|2021-08-03 02:14:00|515.61|512.81|515.79|512.99|515.79|512.99|515.61|512.81|0
1627956850000|2021-08-03 02:14:10|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627956870000|2021-08-03 02:14:30|515.43|512.63|515.52|512.72|515.52|512.72|515.43|512.63|0
1627956880000|2021-08-03 02:14:40|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627956890000|2021-08-03 02:14:50|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627956900000|2021-08-03 02:15:00|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627956910000|2021-08-03 02:15:10|515.52|512.72|515.61|512.81|515.61|512.81|515.52|512.72|0
1627956920000|2021-08-03 02:15:20|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627956930000|2021-08-03 02:15:30|515.97|513.17|516.15|513.35|516.15|513.35|515.97|513.17|0
1627956940000|2021-08-03 02:15:40|515.97|513.17|515.79|512.99|516.06|513.26|515.79|512.99|0
1627956950000|2021-08-03 02:15:50|515.97|513.17|516.06|513.26|516.06|513.26|515.97|513.17|0
1627956960000|2021-08-03 02:16:00|516.15|513.35|516.15|513.35|516.15|513.35|515.97|513.17|0
1627956970000|2021-08-03 02:16:10|516.33|513.53|515.97|513.17|516.33|513.53|515.97|513.17|0
1627956980000|2021-08-03 02:16:20|516.15|513.35|516.06|513.26|516.15|513.35|516.06|513.26|0
1627956990000|2021-08-03 02:16:30|515.97|513.17|516.15|513.35|516.15|513.35|515.97|513.17|0
1627957000000|2021-08-03 02:16:40|515.97|513.17|515.79|512.99|515.97|513.17|515.79|512.99|0
1627957030000|2021-08-03 02:17:10|515.97|513.17|515.79|512.99|515.97|513.17|515.79|512.99|0
1627957050000|2021-08-03 02:17:30|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627957060000|2021-08-03 02:17:40|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1627957070000|2021-08-03 02:17:50|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1627957080000|2021-08-03 02:18:00|516.15|513.35|515.97|513.17|516.15|513.35|515.97|513.17|0
1627957090000|2021-08-03 02:18:10|515.79|512.99|515.97|513.17|515.97|513.17|515.79|512.99|0
1627957100000|2021-08-03 02:18:20|515.79|512.99|515.88|513.08|515.97|513.17|515.79|512.99|0
1627957110000|2021-08-03 02:18:30|515.97|513.17|515.79|512.99|515.97|513.17|515.79|512.99|0
1627957120000|2021-08-03 02:18:40|515.7|512.9|515.79|512.99|515.79|512.99|515.7|512.9|0
1627957130000|2021-08-03 02:18:50|515.61|512.81|515.43|512.63|515.61|512.81|515.43|512.63|0
1627957160000|2021-08-03 02:19:20|515.25|512.45|515.16|512.36|515.25|512.45|515.16|512.36|0
1627957170000|2021-08-03 02:19:30|515.07|512.27|514.89|512.09|515.07|512.27|514.89|512.09|0
1627957180000|2021-08-03 02:19:40|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1627957190000|2021-08-03 02:19:50|515.16|512.36|515.25|512.45|515.25|512.45|515.07|512.27|0
1627957200000|2021-08-03 02:20:00|515.16|512.36|515.25|512.45|515.25|512.45|515.07|512.27|0
1627957210000|2021-08-03 02:20:10|515.43|512.63|515.52|512.72|515.52|512.72|515.43|512.63|0
1627957220000|2021-08-03 02:20:20|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627957230000|2021-08-03 02:20:30|515.34|512.54|515.43|512.63|515.43|512.63|515.34|512.54|0
1627957240000|2021-08-03 02:20:40|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627957250000|2021-08-03 02:20:50|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627957260000|2021-08-03 02:21:00|515.7|512.9|515.7|512.9|515.7|512.9|515.61|512.81|0
1627957270000|2021-08-03 02:21:10|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627957280000|2021-08-03 02:21:20|515.52|512.72|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957320000|2021-08-03 02:22:00|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957350000|2021-08-03 02:22:30|515.43|512.63|515.25|512.45|515.43|512.63|515.25|512.45|0
1627957360000|2021-08-03 02:22:40|515.34|512.54|515.43|512.63|515.43|512.63|515.25|512.45|0
1627957370000|2021-08-03 02:22:50|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1627957380000|2021-08-03 02:23:00|515.61|512.81|515.43|512.63|515.61|512.81|515.43|512.63|0
1627957390000|2021-08-03 02:23:10|515.25|512.45|515.43|512.63|515.43|512.63|515.25|512.45|0
1627957400000|2021-08-03 02:23:20|515.52|512.72|515.43|512.63|515.52|512.72|515.43|512.63|0
1627957410000|2021-08-03 02:23:30|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1627957420000|2021-08-03 02:23:40|515.34|512.54|515.25|512.45|515.43|512.63|515.25|512.45|0
1627957430000|2021-08-03 02:23:50|515.43|512.63|515.52|512.72|515.61|512.81|515.43|512.63|0
1627957440000|2021-08-03 02:24:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627957460000|2021-08-03 02:24:20|515.25|512.45|515.43|512.63|515.43|512.63|515.25|512.45|0
1627957470000|2021-08-03 02:24:30|515.33|512.53|515.25|512.45|515.33|512.53|515.25|512.45|0
1627957480000|2021-08-03 02:24:40|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957490000|2021-08-03 02:24:50|515.51|512.71|515.43|512.63|515.51|512.71|515.25|512.45|0
1627957500000|2021-08-03 02:25:00|515.33|512.53|514.89|512.09|515.33|512.53|514.89|512.09|0
1627957510000|2021-08-03 02:25:10|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1627957520000|2021-08-03 02:25:20|515.25|512.45|515.07|512.27|515.25|512.45|515.07|512.27|0
1627957530000|2021-08-03 02:25:30|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1627957540000|2021-08-03 02:25:40|515.15|512.35|515.15|512.35|515.25|512.45|515.15|512.35|0
1627957550000|2021-08-03 02:25:50|515.07|512.27|515.07|512.27|515.25|512.45|515.07|512.27|0
1627957560000|2021-08-03 02:26:00|514.89|512.09|515.25|512.45|515.25|512.45|514.89|512.09|0
1627957570000|2021-08-03 02:26:10|515.43|512.63|515.43|512.63|515.43|512.63|515.25|512.45|0
1627957580000|2021-08-03 02:26:20|515.51|512.71|515.43|512.63|515.51|512.71|515.43|512.63|0
1627957590000|2021-08-03 02:26:30|515.61|512.81|515.43|512.63|515.61|512.81|515.43|512.63|0
1627957600000|2021-08-03 02:26:40|515.61|512.81|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957610000|2021-08-03 02:26:50|515.51|512.71|515.51|512.71|515.51|512.71|515.43|512.63|0
1627957620000|2021-08-03 02:27:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627957630000|2021-08-03 02:27:10|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1627957640000|2021-08-03 02:27:20|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957650000|2021-08-03 02:27:30|515.43|512.63|515.61|512.81|515.61|512.81|515.43|512.63|0
1627957670000|2021-08-03 02:27:50|515.79|512.99|515.97|513.17|515.97|513.17|515.79|512.99|0
1627957680000|2021-08-03 02:28:00|516.15|513.35|515.97|513.17|516.15|513.35|515.97|513.17|0
1627957690000|2021-08-03 02:28:10|515.79|512.99|515.87|513.07|515.97|513.17|515.79|512.99|0
1627957700000|2021-08-03 02:28:20|515.79|512.99|515.97|513.17|515.97|513.17|515.79|512.99|0
1627957710000|2021-08-03 02:28:30|515.87|513.07|515.79|512.99|515.87|513.07|515.79|512.99|0
1627957720000|2021-08-03 02:28:40|515.87|513.07|515.97|513.17|515.97|513.17|515.87|513.07|0
1627957740000|2021-08-03 02:29:00|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1627957750000|2021-08-03 02:29:10|515.61|512.81|515.69|512.89|515.69|512.89|515.61|512.81|0
1627957760000|2021-08-03 02:29:20|515.79|512.99|515.61|512.81|515.79|512.99|515.61|512.81|0
1627957770000|2021-08-03 02:29:30|515.79|512.99|515.69|512.89|515.79|512.99|515.61|512.81|0
1627957780000|2021-08-03 02:29:40|515.79|512.99|515.69|512.89|515.79|512.99|515.69|512.89|0
1627957790000|2021-08-03 02:29:50|515.43|512.63|515.61|512.81|515.79|512.99|515.43|512.63|0
1627957800000|2021-08-03 02:30:00|515.43|512.63|515.25|512.45|515.43|512.63|515.25|512.45|0
1627957810000|2021-08-03 02:30:10|515.33|512.53|515.07|512.27|515.33|512.53|515.07|512.27|0
1627957820000|2021-08-03 02:30:20|515.25|512.45|515.07|512.27|515.25|512.45|515.07|512.27|0
1627957830000|2021-08-03 02:30:30|514.97|512.17|514.89|512.09|514.97|512.17|514.89|512.09|0
1627957840000|2021-08-03 02:30:40|514.79|511.99|514.71|511.91|514.79|511.99|514.71|511.91|0
1627957850000|2021-08-03 02:30:50|514.89|512.09|514.89|512.09|514.89|512.09|514.89|512.09|0
1627957860000|2021-08-03 02:31:00|514.71|511.91|514.89|512.09|514.89|512.09|514.71|511.91|0
1627957870000|2021-08-03 02:31:10|515.07|512.27|515.25|512.45|515.25|512.45|515.07|512.27|0
1627957880000|2021-08-03 02:31:20|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1627957890000|2021-08-03 02:31:30|515.25|512.45|515.07|512.27|515.25|512.45|515.07|512.27|0
1627957920000|2021-08-03 02:32:00|515.15|512.35|515.25|512.45|515.25|512.45|515.15|512.35|0
1627957930000|2021-08-03 02:32:10|515.07|512.27|514.89|512.09|515.07|512.27|514.89|512.09|0
1627957940000|2021-08-03 02:32:20|515.07|512.27|515.25|512.45|515.43|512.63|515.07|512.27|0
1627957950000|2021-08-03 02:32:30|515.33|512.53|515.25|512.45|515.33|512.53|515.25|512.45|0
1627957960000|2021-08-03 02:32:40|515.07|512.27|515.25|512.45|515.25|512.45|515.07|512.27|0
1627957970000|2021-08-03 02:32:50|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1627957980000|2021-08-03 02:33:00|515.15|512.35|515.07|512.27|515.15|512.35|515.07|512.27|0
1627957990000|2021-08-03 02:33:10|515.24|512.44|515.42|512.62|515.42|512.62|515.24|512.44|0
1627958000000|2021-08-03 02:33:20|515.6|512.8|515.42|512.62|515.6|512.8|515.42|512.62|0
1627958010000|2021-08-03 02:33:30|515.6|512.8|515.78|512.98|515.78|512.98|515.6|512.8|0
1627958020000|2021-08-03 02:33:40|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958030000|2021-08-03 02:33:50|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1627958040000|2021-08-03 02:34:00|515.96|513.16|515.96|513.16|515.96|513.16|515.87|513.07|0
1627958050000|2021-08-03 02:34:10|515.87|513.07|515.87|513.07|515.87|513.07|515.78|512.98|0
1627958060000|2021-08-03 02:34:20|515.78|512.98|515.78|512.98|515.96|513.16|515.78|512.98|0
1627958080000|2021-08-03 02:34:40|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958090000|2021-08-03 02:34:50|516.14|513.34|515.78|512.98|516.14|513.34|515.78|512.98|0
1627958100000|2021-08-03 02:35:00|515.87|513.07|515.96|513.16|515.96|513.16|515.78|512.98|0
1627958110000|2021-08-03 02:35:10|515.78|512.98|515.96|513.16|516.14|513.34|515.78|512.98|0
1627958120000|2021-08-03 02:35:20|516.14|513.34|515.96|513.16|516.14|513.34|515.96|513.16|0
1627958130000|2021-08-03 02:35:30|516.05|513.25|515.96|513.16|516.05|513.25|515.96|513.16|0
1627958140000|2021-08-03 02:35:40|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627958150000|2021-08-03 02:35:50|515.87|513.07|515.96|513.16|515.96|513.16|515.87|513.07|0
1627958160000|2021-08-03 02:36:00|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1627958170000|2021-08-03 02:36:10|515.96|513.16|515.96|513.16|515.96|513.16|515.78|512.98|0
1627958180000|2021-08-03 02:36:20|515.87|513.07|515.78|512.98|515.87|513.07|515.78|512.98|0
1627958190000|2021-08-03 02:36:30|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958200000|2021-08-03 02:36:40|516.14|513.34|515.87|513.07|516.14|513.34|515.87|513.07|0
1627958210000|2021-08-03 02:36:50|515.78|512.98|515.6|512.8|515.78|512.98|515.6|512.8|0
1627958220000|2021-08-03 02:37:00|515.51|512.71|515.42|512.62|515.51|512.71|515.42|512.62|0
1627958230000|2021-08-03 02:37:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627958240000|2021-08-03 02:37:20|515.78|512.98|515.42|512.62|515.78|512.98|515.42|512.62|0
1627958250000|2021-08-03 02:37:30|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1627958260000|2021-08-03 02:37:40|515.51|512.71|515.6|512.8|515.6|512.8|515.42|512.62|0
1627958280000|2021-08-03 02:38:00|515.42|512.62|515.24|512.44|515.42|512.62|515.24|512.44|0
1627958290000|2021-08-03 02:38:10|515.06|512.26|515.06|512.26|515.24|512.44|515.06|512.26|0
1627958300000|2021-08-03 02:38:20|515.24|512.44|515.42|512.62|515.42|512.62|515.24|512.44|0
1627958310000|2021-08-03 02:38:30|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1627958320000|2021-08-03 02:38:40|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1627958330000|2021-08-03 02:38:50|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1627958340000|2021-08-03 02:39:00|514.97|512.17|515.06|512.26|515.06|512.26|514.88|512.08|0
1627958350000|2021-08-03 02:39:10|515.15|512.35|515.42|512.62|515.42|512.62|515.15|512.35|0
1627958360000|2021-08-03 02:39:20|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627958370000|2021-08-03 02:39:30|515.42|512.62|515.24|512.44|515.42|512.62|515.24|512.44|0
1627958380000|2021-08-03 02:39:40|515.15|512.35|515.24|512.44|515.24|512.44|515.15|512.35|0
1627958400000|2021-08-03 02:40:00|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1627958410000|2021-08-03 02:40:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627958440000|2021-08-03 02:40:40|515.51|512.71|515.51|512.71|515.6|512.8|515.51|512.71|0
1627958450000|2021-08-03 02:40:50|515.6|512.8|515.6|512.8|515.6|512.8|515.51|512.71|0
1627958460000|2021-08-03 02:41:00|515.51|512.71|515.6|512.8|515.6|512.8|515.51|512.71|0
1627958480000|2021-08-03 02:41:20|515.42|512.62|515.42|512.62|515.6|512.8|515.42|512.62|0
1627958490000|2021-08-03 02:41:30|515.51|512.71|515.6|512.8|515.6|512.8|515.51|512.71|0
1627958500000|2021-08-03 02:41:40|515.51|512.71|515.6|512.8|515.6|512.8|515.51|512.71|0
1627958510000|2021-08-03 02:41:50|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1627958520000|2021-08-03 02:42:00|515.42|512.62|515.24|512.44|515.42|512.62|515.24|512.44|0
1627958530000|2021-08-03 02:42:10|515.42|512.62|515.51|512.71|515.51|512.71|515.42|512.62|0
1627958540000|2021-08-03 02:42:20|515.42|512.62|515.24|512.44|515.42|512.62|515.24|512.44|0
1627958550000|2021-08-03 02:42:30|515.33|512.53|515.24|512.44|515.42|512.62|515.24|512.44|0
1627958560000|2021-08-03 02:42:40|515.42|512.62|515.06|512.26|515.42|512.62|515.06|512.26|0
1627958580000|2021-08-03 02:43:00|514.97|512.17|514.7|511.9|514.97|512.17|514.7|511.9|0
1627958590000|2021-08-03 02:43:10|514.88|512.08|515.06|512.26|515.15|512.35|514.88|512.08|0
1627958600000|2021-08-03 02:43:20|515.24|512.44|515.42|512.62|515.42|512.62|515.24|512.44|0
1627958610000|2021-08-03 02:43:30|515.33|512.53|515.33|512.53|515.42|512.62|515.24|512.44|0
1627958620000|2021-08-03 02:43:40|515.42|512.62|515.42|512.62|515.42|512.62|515.33|512.53|0
1627958630000|2021-08-03 02:43:50|515.51|512.71|515.42|512.62|515.51|512.71|515.42|512.62|0
1627958640000|2021-08-03 02:44:00|515.51|512.71|515.6|512.8|515.6|512.8|515.42|512.62|0
1627958650000|2021-08-03 02:44:10|515.51|512.71|515.6|512.8|515.6|512.8|515.42|512.62|0
1627958670000|2021-08-03 02:44:30|515.51|512.71|515.42|512.62|515.51|512.71|515.42|512.62|0
1627958690000|2021-08-03 02:44:50|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1627958700000|2021-08-03 02:45:00|515.42|512.62|515.42|512.62|515.42|512.62|515.33|512.53|0
1627958710000|2021-08-03 02:45:10|515.24|512.44|515.24|512.44|515.24|512.44|515.15|512.35|0
1627958720000|2021-08-03 02:45:20|515.06|512.26|515.06|512.26|515.06|512.26|515.06|512.26|0
1627958750000|2021-08-03 02:45:50|515.24|512.44|515.42|512.62|515.42|512.62|515.24|512.44|0
1627958770000|2021-08-03 02:46:10|515.6|512.8|515.42|512.62|515.6|512.8|515.42|512.62|0
1627958780000|2021-08-03 02:46:20|515.6|512.8|515.69|512.89|515.69|512.89|515.6|512.8|0
1627958790000|2021-08-03 02:46:30|515.6|512.8|515.69|512.89|515.69|512.89|515.6|512.8|0
1627958800000|2021-08-03 02:46:40|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627958820000|2021-08-03 02:47:00|515.69|512.89|515.78|512.98|515.78|512.98|515.69|512.89|0
1627958830000|2021-08-03 02:47:10|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958840000|2021-08-03 02:47:20|516.14|513.34|516.05|513.25|516.14|513.34|516.05|513.25|0
1627958850000|2021-08-03 02:47:30|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1627958860000|2021-08-03 02:47:40|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958870000|2021-08-03 02:47:50|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627958880000|2021-08-03 02:48:00|515.96|513.16|516.14|513.34|516.14|513.34|515.96|513.16|0
1627958890000|2021-08-03 02:48:10|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627958900000|2021-08-03 02:48:20|516.14|513.34|515.96|513.16|516.14|513.34|515.96|513.16|0
1627958910000|2021-08-03 02:48:30|515.87|513.07|515.78|512.98|515.87|513.07|515.78|512.98|0
1627958950000|2021-08-03 02:49:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627958990000|2021-08-03 02:49:50|515.68|512.88|515.6|512.8|515.68|512.88|515.6|512.8|0
1627959000000|2021-08-03 02:50:00|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959030000|2021-08-03 02:50:30|515.68|512.88|515.68|512.88|515.68|512.88|515.68|512.88|0
1627959040000|2021-08-03 02:50:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627959060000|2021-08-03 02:51:00|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959070000|2021-08-03 02:51:10|515.6|512.8|515.78|512.98|515.78|512.98|515.6|512.8|0
1627959100000|2021-08-03 02:51:40|515.6|512.8|515.68|512.88|515.68|512.88|515.6|512.8|0
1627959110000|2021-08-03 02:51:50|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959120000|2021-08-03 02:52:00|515.96|513.16|515.78|512.98|515.96|513.16|515.78|512.98|0
1627959180000|2021-08-03 02:53:00|515.86|513.06|515.78|512.98|515.86|513.06|515.78|512.98|0
1627959190000|2021-08-03 02:53:10|515.6|512.8|515.6|512.8|515.68|512.88|515.6|512.8|0
1627959240000|2021-08-03 02:54:00|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959290000|2021-08-03 02:54:50|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627959300000|2021-08-03 02:55:00|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959320000|2021-08-03 02:55:20|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1627959330000|2021-08-03 02:55:30|515.86|513.06|515.96|513.16|515.96|513.16|515.86|513.06|0
1627959360000|2021-08-03 02:56:00|516.04|513.24|516.14|513.34|516.14|513.34|516.04|513.24|0
1627959380000|2021-08-03 02:56:20|515.96|513.16|515.78|512.98|515.96|513.16|515.78|512.98|0
1627959390000|2021-08-03 02:56:30|515.96|513.16|515.86|513.06|515.96|513.16|515.78|512.98|0
1627959400000|2021-08-03 02:56:40|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1627959420000|2021-08-03 02:57:00|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1627959450000|2021-08-03 02:57:30|515.42|512.62|515.6|512.8|515.6|512.8|515.42|512.62|0
1627959460000|2021-08-03 02:57:40|515.5|512.7|515.42|512.62|515.5|512.7|515.42|512.62|0
1627959490000|2021-08-03 02:58:10|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1627959510000|2021-08-03 02:58:30|515.59|512.79|515.59|512.79|515.59|512.79|515.41|512.61|0
1627959520000|2021-08-03 02:58:40|515.77|512.97|515.59|512.79|515.77|512.97|515.59|512.79|0
1627959550000|2021-08-03 02:59:10|515.77|512.97|515.77|512.97|515.77|512.97|515.68|512.88|0
1627959560000|2021-08-03 02:59:20|515.59|512.79|515.77|512.97|515.77|512.97|515.59|512.79|0
1627959580000|2021-08-03 02:59:40|515.95|513.15|515.86|513.06|515.95|513.15|515.77|512.97|0
1627959590000|2021-08-03 02:59:50|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1627959600000|2021-08-03 03:00:00|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1627959610000|2021-08-03 03:00:10|515.41|512.61|515.59|512.79|515.59|512.79|515.41|512.61|0
1627959620000|2021-08-03 03:00:20|515.5|512.7|515.59|512.79|515.59|512.79|515.41|512.61|0
1627959630000|2021-08-03 03:00:30|515.41|512.61|515.41|512.61|515.41|512.61|515.41|512.61|0
1627959650000|2021-08-03 03:00:50|515.5|512.7|515.77|512.97|515.77|512.97|515.41|512.61|0
1627959680000|2021-08-03 03:01:20|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1627959690000|2021-08-03 03:01:30|516.13|513.33|515.95|513.15|516.13|513.33|515.95|513.15|0
1627959700000|2021-08-03 03:01:40|516.13|513.33|516.13|513.33|516.13|513.33|516.13|513.33|0
1627959710000|2021-08-03 03:01:50|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1627959720000|2021-08-03 03:02:00|516.31|513.51|516.49|513.69|516.49|513.69|516.13|513.33|0
1627959740000|2021-08-03 03:02:20|516.31|513.51|516.4|513.6|516.49|513.69|516.31|513.51|0
1627959750000|2021-08-03 03:02:30|516.49|513.69|516.49|513.69|516.67|513.87|516.49|513.69|0
1627959760000|2021-08-03 03:02:40|516.67|513.87|516.49|513.69|516.67|513.87|516.49|513.69|0
1627959770000|2021-08-03 03:02:50|516.67|513.87|516.58|513.78|516.67|513.87|516.58|513.78|0
1627959780000|2021-08-03 03:03:00|516.67|513.87|516.49|513.69|516.67|513.87|516.49|513.69|0
1627959790000|2021-08-03 03:03:10|516.31|513.51|516.49|513.69|516.49|513.69|516.31|513.51|0
1627959800000|2021-08-03 03:03:20|516.67|513.87|516.49|513.69|516.67|513.87|516.49|513.69|0
1627959810000|2021-08-03 03:03:30|516.58|513.78|516.58|513.78|516.67|513.87|516.58|513.78|0
1627959820000|2021-08-03 03:03:40|516.49|513.69|516.67|513.87|516.67|513.87|516.49|513.69|0
1627959830000|2021-08-03 03:03:50|516.49|513.69|516.58|513.78|516.58|513.78|516.49|513.69|0
1627959840000|2021-08-03 03:04:00|516.49|513.69|516.76|513.96|516.76|513.96|516.49|513.69|0
1627959850000|2021-08-03 03:04:10|516.85|514.05|516.58|513.78|516.85|514.05|516.58|513.78|0
1627959860000|2021-08-03 03:04:20|516.49|513.69|516.49|513.69|516.58|513.78|516.49|513.69|0
1627959880000|2021-08-03 03:04:40|516.67|513.87|516.58|513.78|516.67|513.87|516.49|513.69|0
1627959890000|2021-08-03 03:04:50|516.67|513.87|516.85|514.05|516.85|514.05|516.67|513.87|0
1627959900000|2021-08-03 03:05:00|516.67|513.87|516.67|513.87|516.85|514.05|516.67|513.87|0
1627959930000|2021-08-03 03:05:30|516.76|513.96|516.85|514.05|516.85|514.05|516.76|513.96|0
1627959960000|2021-08-03 03:06:00|517.03|514.23|517.21|514.41|517.21|514.41|517.03|514.23|0
1627959980000|2021-08-03 03:06:20|517.3|514.5|517.39|514.59|517.39|514.59|517.3|514.5|0
1627960010000|2021-08-03 03:06:50|517.57|514.77|517.57|514.77|517.57|514.77|517.48|514.68|0
1627960030000|2021-08-03 03:07:10|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627960040000|2021-08-03 03:07:20|517.48|514.68|517.57|514.77|517.57|514.77|517.48|514.68|0
1627960050000|2021-08-03 03:07:30|517.39|514.59|517.39|514.59|517.57|514.77|517.39|514.59|0
1627960060000|2021-08-03 03:07:40|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1627960070000|2021-08-03 03:07:50|517.39|514.59|517.57|514.77|517.57|514.77|517.39|514.59|0
1627960080000|2021-08-03 03:08:00|517.75|514.95|517.66|514.86|517.75|514.95|517.57|514.77|0
1627960090000|2021-08-03 03:08:10|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1627960100000|2021-08-03 03:08:20|517.48|514.68|517.57|514.77|517.57|514.77|517.48|514.68|0
1627960110000|2021-08-03 03:08:30|517.39|514.59|517.57|514.77|517.57|514.77|517.39|514.59|0
1627960120000|2021-08-03 03:08:40|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1627960130000|2021-08-03 03:08:50|517.48|514.68|517.57|514.77|517.57|514.77|517.48|514.68|0
1627960140000|2021-08-03 03:09:00|517.66|514.86|517.75|514.95|517.75|514.95|517.66|514.86|0
1627960150000|2021-08-03 03:09:10|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1627960160000|2021-08-03 03:09:20|517.66|514.86|517.75|514.95|517.75|514.95|517.66|514.86|0
1627960170000|2021-08-03 03:09:30|517.93|515.13|518.11|515.31|518.11|515.31|517.93|515.13|0
1627960220000|2021-08-03 03:10:20|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627960230000|2021-08-03 03:10:30|518.11|515.31|518.11|515.31|518.29|515.49|518.11|515.31|0
1627960240000|2021-08-03 03:10:40|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627960250000|2021-08-03 03:10:50|518.47|515.67|518.29|515.49|518.47|515.67|518.29|515.49|0
1627960260000|2021-08-03 03:11:00|518.11|515.31|518.11|515.31|518.11|515.31|518.11|515.31|0
1627960280000|2021-08-03 03:11:20|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1627960300000|2021-08-03 03:11:40|517.75|514.95|517.75|514.95|517.93|515.13|517.75|514.95|0
1627960310000|2021-08-03 03:11:50|517.84|515.04|517.75|514.95|517.84|515.04|517.75|514.95|0
1627960320000|2021-08-03 03:12:00|517.84|515.04|518.29|515.49|518.29|515.49|517.84|515.04|0
1627960340000|2021-08-03 03:12:20|518.11|515.31|518.11|515.31|518.11|515.31|518.11|515.31|0
1627960360000|2021-08-03 03:12:40|518.02|515.22|518.11|515.31|518.11|515.31|518.02|515.22|0
1627960380000|2021-08-03 03:13:00|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1627960400000|2021-08-03 03:13:20|518.11|515.31|518.2|515.4|518.2|515.4|518.11|515.31|0
1627960410000|2021-08-03 03:13:30|518.29|515.49|518.11|515.31|518.29|515.49|518.11|515.31|0
1627960420000|2021-08-03 03:13:40|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627960440000|2021-08-03 03:14:00|518.38|515.58|518.47|515.67|518.47|515.67|518.38|515.58|0
1627960450000|2021-08-03 03:14:10|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627960460000|2021-08-03 03:14:20|518.83|516.03|518.65|515.85|518.83|516.03|518.65|515.85|0
1627960480000|2021-08-03 03:14:40|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1627960500000|2021-08-03 03:15:00|518.83|516.03|518.83|516.03|518.92|516.12|518.83|516.03|0
1627960510000|2021-08-03 03:15:10|519.01|516.21|519.01|516.21|519.01|516.21|518.92|516.12|0
1627960520000|2021-08-03 03:15:20|518.83|516.03|518.65|515.85|518.83|516.03|518.65|515.85|0
1627960530000|2021-08-03 03:15:30|518.47|515.67|518.56|515.76|518.56|515.76|518.47|515.67|0
1627960540000|2021-08-03 03:15:40|518.47|515.67|518.65|515.85|518.65|515.85|518.47|515.67|0
1627960590000|2021-08-03 03:16:30|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627960620000|2021-08-03 03:17:00|518.74|515.94|518.74|515.94|518.74|515.94|518.74|515.94|0
1627960630000|2021-08-03 03:17:10|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627960650000|2021-08-03 03:17:30|518.56|515.76|518.56|515.76|518.65|515.85|518.56|515.76|0
1627960660000|2021-08-03 03:17:40|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627960670000|2021-08-03 03:17:50|518.38|515.58|518.47|515.67|518.47|515.67|518.38|515.58|0
1627960690000|2021-08-03 03:18:10|518.65|515.85|518.56|515.76|518.65|515.85|518.56|515.76|0
1627960700000|2021-08-03 03:18:20|518.65|515.85|518.47|515.67|518.65|515.85|518.47|515.67|0
1627960710000|2021-08-03 03:18:30|518.56|515.76|518.47|515.67|518.65|515.85|518.47|515.67|0
1627960720000|2021-08-03 03:18:40|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627960730000|2021-08-03 03:18:50|518.38|515.58|518.38|515.58|518.38|515.58|518.38|515.58|0
1627960740000|2021-08-03 03:19:00|518.47|515.67|518.65|515.85|518.65|515.85|518.47|515.67|0
1627960750000|2021-08-03 03:19:10|518.56|515.76|518.47|515.67|518.56|515.76|518.47|515.67|0
1627960800000|2021-08-03 03:20:00|518.56|515.76|518.65|515.85|518.65|515.85|518.56|515.76|0
1627960810000|2021-08-03 03:20:10|518.83|516.03|518.83|516.03|518.83|516.03|518.74|515.94|0
1627960830000|2021-08-03 03:20:30|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627960840000|2021-08-03 03:20:40|518.56|515.76|518.56|515.76|518.56|515.76|518.56|515.76|0
1627960850000|2021-08-03 03:20:50|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627960860000|2021-08-03 03:21:00|518.56|515.76|518.47|515.67|518.56|515.76|518.47|515.67|0
1627960880000|2021-08-03 03:21:20|518.65|515.85|518.47|515.67|518.65|515.85|518.47|515.67|0
1627960890000|2021-08-03 03:21:30|518.56|515.76|518.47|515.67|518.56|515.76|518.47|515.67|0
1627960900000|2021-08-03 03:21:40|518.65|515.85|518.65|515.85|518.65|515.85|518.47|515.67|0
1627960920000|2021-08-03 03:22:00|518.83|516.03|518.65|515.85|518.83|516.03|518.65|515.85|0
1627960930000|2021-08-03 03:22:10|518.74|515.94|518.65|515.85|518.74|515.94|518.65|515.85|0
1627960950000|2021-08-03 03:22:30|518.83|516.03|518.74|515.94|518.83|516.03|518.74|515.94|0
1627960960000|2021-08-03 03:22:40|518.83|516.03|518.65|515.85|518.83|516.03|518.65|515.85|0
1627960970000|2021-08-03 03:22:50|518.83|516.03|518.65|515.85|518.83|516.03|518.65|515.85|0
1627960980000|2021-08-03 03:23:00|518.74|515.94|518.83|516.03|518.83|516.03|518.74|515.94|0
1627960990000|2021-08-03 03:23:10|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1627961010000|2021-08-03 03:23:30|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627961030000|2021-08-03 03:23:50|518.65|515.85|518.65|515.85|518.74|515.94|518.65|515.85|0
1627961040000|2021-08-03 03:24:00|518.47|515.67|518.65|515.85|518.65|515.85|518.47|515.67|0
1627961070000|2021-08-03 03:24:30|518.56|515.76|518.47|515.67|518.56|515.76|518.47|515.67|0
1627961080000|2021-08-03 03:24:40|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627961090000|2021-08-03 03:24:50|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627961100000|2021-08-03 03:25:00|518.55|515.75|518.47|515.67|518.55|515.75|518.47|515.67|0
1627961120000|2021-08-03 03:25:20|518.29|515.49|518.29|515.49|518.47|515.67|518.29|515.49|0
1627961130000|2021-08-03 03:25:30|518.47|515.67|518.47|515.67|518.47|515.67|518.37|515.57|0
1627961140000|2021-08-03 03:25:40|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627961160000|2021-08-03 03:26:00|518.74|515.94|518.83|516.03|518.83|516.03|518.73|515.93|0
1627961170000|2021-08-03 03:26:10|518.65|515.85|518.83|516.03|518.83|516.03|518.65|515.85|0
1627961190000|2021-08-03 03:26:30|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1627961200000|2021-08-03 03:26:40|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627961210000|2021-08-03 03:26:50|518.65|515.85|518.73|515.93|518.83|516.03|518.65|515.85|0
1627961220000|2021-08-03 03:27:00|518.65|515.85|518.83|516.03|519.01|516.21|518.65|515.85|0
1627961230000|2021-08-03 03:27:10|519.01|516.21|519.01|516.21|519.01|516.21|518.83|516.03|0
1627961240000|2021-08-03 03:27:20|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1627961260000|2021-08-03 03:27:40|519.01|516.21|519.19|516.39|519.19|516.39|519.01|516.21|0
1627961270000|2021-08-03 03:27:50|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1627961280000|2021-08-03 03:28:00|518.83|516.03|518.91|516.11|518.91|516.11|518.83|516.03|0
1627961290000|2021-08-03 03:28:10|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627961310000|2021-08-03 03:28:30|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627961320000|2021-08-03 03:28:40|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627961380000|2021-08-03 03:29:40|518.37|515.57|518.37|515.57|518.47|515.67|518.29|515.49|0
1627961390000|2021-08-03 03:29:50|518.47|515.67|518.29|515.49|518.47|515.67|518.29|515.49|0
1627961400000|2021-08-03 03:30:00|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627961430000|2021-08-03 03:30:30|518.55|515.75|518.47|515.67|518.55|515.75|518.47|515.67|0
1627961440000|2021-08-03 03:30:40|518.37|515.57|518.29|515.49|518.37|515.57|518.29|515.49|0
1627961480000|2021-08-03 03:31:20|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627961490000|2021-08-03 03:31:30|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1627961500000|2021-08-03 03:31:40|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1627961510000|2021-08-03 03:31:50|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1627961520000|2021-08-03 03:32:00|518.55|515.75|518.65|515.85|518.65|515.85|518.47|515.67|0
1627961530000|2021-08-03 03:32:10|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627961540000|2021-08-03 03:32:20|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1627961550000|2021-08-03 03:32:30|518.83|516.03|518.91|516.11|518.91|516.11|518.83|516.03|0
1627961560000|2021-08-03 03:32:40|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1627961570000|2021-08-03 03:32:50|518.91|516.11|518.83|516.03|518.91|516.11|518.83|516.03|0
1627961590000|2021-08-03 03:33:10|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1627961600000|2021-08-03 03:33:20|518.65|515.85|518.83|516.03|518.83|516.03|518.65|515.85|0
1627961610000|2021-08-03 03:33:30|518.65|515.85|518.83|516.03|519.01|516.21|518.65|515.85|0
1627961650000|2021-08-03 03:34:10|519.01|516.21|519.01|516.21|519.19|516.39|519.01|516.21|0
1627961660000|2021-08-03 03:34:20|519.19|516.39|519.19|516.39|519.19|516.39|519.09|516.29|0
1627961670000|2021-08-03 03:34:30|519.01|516.21|518.83|516.03|519.01|516.21|518.83|516.03|0
1627961680000|2021-08-03 03:34:40|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627961690000|2021-08-03 03:34:50|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1627961700000|2021-08-03 03:35:00|518.64|515.84|518.64|515.84|518.73|515.93|518.64|515.84|0
1627961720000|2021-08-03 03:35:20|518.73|515.93|518.64|515.84|518.73|515.93|518.64|515.84|0
1627961730000|2021-08-03 03:35:30|518.73|515.93|518.83|516.03|518.83|516.03|518.73|515.93|0
1627961740000|2021-08-03 03:35:40|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627961750000|2021-08-03 03:35:50|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627961760000|2021-08-03 03:36:00|518.64|515.84|518.64|515.84|518.82|516.02|518.64|515.84|0
1627961770000|2021-08-03 03:36:10|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627961810000|2021-08-03 03:36:50|518.37|515.57|518.46|515.66|518.46|515.66|518.37|515.57|0
1627961820000|2021-08-03 03:37:00|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627961830000|2021-08-03 03:37:10|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627961840000|2021-08-03 03:37:20|518.64|515.84|518.46|515.66|518.64|515.84|518.46|515.66|0
1627961850000|2021-08-03 03:37:30|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627961880000|2021-08-03 03:38:00|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627961890000|2021-08-03 03:38:10|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627961900000|2021-08-03 03:38:20|518.46|515.66|518.46|515.66|518.55|515.75|518.46|515.66|0
1627961920000|2021-08-03 03:38:40|518.28|515.48|518.46|515.66|518.46|515.66|518.28|515.48|0
1627961960000|2021-08-03 03:39:20|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627961970000|2021-08-03 03:39:30|518.46|515.66|518.64|515.84|518.64|515.84|518.46|515.66|0
1627961990000|2021-08-03 03:39:50|518.82|516.02|518.82|516.02|518.82|516.02|518.73|515.93|0
1627962000000|2021-08-03 03:40:00|518.73|515.93|518.82|516.02|518.82|516.02|518.73|515.93|0
1627962010000|2021-08-03 03:40:10|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962040000|2021-08-03 03:40:40|518.55|515.75|518.64|515.84|518.64|515.84|518.55|515.75|0
1627962070000|2021-08-03 03:41:10|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627962080000|2021-08-03 03:41:20|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962160000|2021-08-03 03:42:40|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627962170000|2021-08-03 03:42:50|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962180000|2021-08-03 03:43:00|518.37|515.57|518.28|515.48|518.37|515.57|518.28|515.48|0
1627962200000|2021-08-03 03:43:20|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1627962210000|2021-08-03 03:43:30|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627962230000|2021-08-03 03:43:50|518.37|515.57|518.46|515.66|518.46|515.66|518.37|515.57|0
1627962240000|2021-08-03 03:44:00|518.55|515.75|518.46|515.66|518.55|515.75|518.46|515.66|0
1627962250000|2021-08-03 03:44:10|518.55|515.75|518.46|515.66|518.55|515.75|518.46|515.66|0
1627962310000|2021-08-03 03:45:10|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962370000|2021-08-03 03:46:10|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1627962380000|2021-08-03 03:46:20|519|516.2|519|516.2|519|516.2|519|516.2|0
1627962390000|2021-08-03 03:46:30|518.91|516.11|519|516.2|519|516.2|518.82|516.02|0
1627962400000|2021-08-03 03:46:40|518.82|516.02|518.64|515.84|518.82|516.02|518.64|515.84|0
1627962410000|2021-08-03 03:46:50|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1627962420000|2021-08-03 03:47:00|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1627962450000|2021-08-03 03:47:30|519|516.2|519|516.2|519|516.2|519|516.2|0
1627962460000|2021-08-03 03:47:40|518.82|516.02|518.64|515.84|518.82|516.02|518.64|515.84|0
1627962470000|2021-08-03 03:47:50|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1627962490000|2021-08-03 03:48:10|519|516.2|518.82|516.02|519|516.2|518.82|516.02|0
1627962500000|2021-08-03 03:48:20|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1627962510000|2021-08-03 03:48:30|518.64|515.84|518.73|515.93|518.73|515.93|518.64|515.84|0
1627962520000|2021-08-03 03:48:40|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962530000|2021-08-03 03:48:50|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627962540000|2021-08-03 03:49:00|518.46|515.66|518.64|515.84|518.64|515.84|518.46|515.66|0
1627962550000|2021-08-03 03:49:10|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1627962560000|2021-08-03 03:49:20|518.64|515.84|518.73|515.93|518.73|515.93|518.64|515.84|0
1627962570000|2021-08-03 03:49:30|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962580000|2021-08-03 03:49:40|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1627962590000|2021-08-03 03:49:50|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962600000|2021-08-03 03:50:00|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962610000|2021-08-03 03:50:10|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962620000|2021-08-03 03:50:20|518.54|515.74|518.64|515.84|518.64|515.84|518.54|515.74|0
1627962640000|2021-08-03 03:50:40|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962650000|2021-08-03 03:50:50|518.28|515.48|518.46|515.66|518.46|515.66|518.28|515.48|0
1627962660000|2021-08-03 03:51:00|518.36|515.56|518.28|515.48|518.36|515.56|518.28|515.48|0
1627962670000|2021-08-03 03:51:10|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962680000|2021-08-03 03:51:20|518.36|515.56|518.36|515.56|518.36|515.56|518.28|515.48|0
1627962690000|2021-08-03 03:51:30|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962710000|2021-08-03 03:51:50|518.28|515.48|518.28|515.48|518.46|515.66|518.28|515.48|0
1627962740000|2021-08-03 03:52:20|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962770000|2021-08-03 03:52:50|518.28|515.48|518.28|515.48|518.36|515.56|518.28|515.48|0
1627962780000|2021-08-03 03:53:00|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962790000|2021-08-03 03:53:10|518.64|515.84|518.64|515.84|518.64|515.84|518.64|515.84|0
1627962800000|2021-08-03 03:53:20|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1627962840000|2021-08-03 03:54:00|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1627962870000|2021-08-03 03:54:30|518.46|515.66|518.36|515.56|518.46|515.66|518.28|515.48|0
1627962880000|2021-08-03 03:54:40|518.28|515.48|518.28|515.48|518.36|515.56|518.28|515.48|0
1627962910000|2021-08-03 03:55:10|518.18|515.38|518.1|515.3|518.18|515.38|518.1|515.3|0
1627962920000|2021-08-03 03:55:20|517.91|515.11|517.91|515.11|517.91|515.11|517.91|515.11|0
1627962930000|2021-08-03 03:55:30|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627962940000|2021-08-03 03:55:40|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1627962950000|2021-08-03 03:55:50|517.73|514.93|517.91|515.11|517.91|515.11|517.73|514.93|0
1627962970000|2021-08-03 03:56:10|518.1|515.3|518.09|515.29|518.1|515.3|518.09|515.29|0
1627962980000|2021-08-03 03:56:20|518|515.2|518|515.2|518|515.2|518|515.2|0
1627962990000|2021-08-03 03:56:30|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1627963000000|2021-08-03 03:56:40|518|515.2|518.09|515.29|518.09|515.29|518|515.2|0
1627963010000|2021-08-03 03:56:50|517.91|515.11|517.91|515.11|518.09|515.29|517.91|515.11|0
1627963050000|2021-08-03 03:57:30|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963060000|2021-08-03 03:57:40|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963070000|2021-08-03 03:57:50|517.64|514.84|517.55|514.75|517.73|514.93|517.55|514.75|0
1627963090000|2021-08-03 03:58:10|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1627963100000|2021-08-03 03:58:20|517.55|514.75|517.55|514.75|517.64|514.84|517.55|514.75|0
1627963110000|2021-08-03 03:58:30|517.64|514.84|517.73|514.93|517.73|514.93|517.64|514.84|0
1627963130000|2021-08-03 03:58:50|517.91|515.11|517.82|515.02|517.91|515.11|517.82|515.02|0
1627963140000|2021-08-03 03:59:00|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963170000|2021-08-03 03:59:30|517.82|515.02|517.82|515.02|517.82|515.02|517.73|514.93|0
1627963180000|2021-08-03 03:59:40|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963190000|2021-08-03 03:59:50|517.91|515.11|517.91|515.11|517.91|515.11|517.91|515.11|0
1627963200000|2021-08-03 04:00:00|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963220000|2021-08-03 04:00:20|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963240000|2021-08-03 04:00:40|517.46|514.66|517.37|514.57|517.46|514.66|517.37|514.57|0
1627963250000|2021-08-03 04:00:50|517.55|514.75|517.37|514.57|517.55|514.75|517.37|514.57|0
1627963280000|2021-08-03 04:01:20|517.28|514.48|517.28|514.48|517.28|514.48|517.28|514.48|0
1627963290000|2021-08-03 04:01:30|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963310000|2021-08-03 04:01:50|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963330000|2021-08-03 04:02:10|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963360000|2021-08-03 04:02:40|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963420000|2021-08-03 04:03:40|517.64|514.84|517.73|514.93|517.73|514.93|517.64|514.84|0
1627963430000|2021-08-03 04:03:50|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963440000|2021-08-03 04:04:00|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963470000|2021-08-03 04:04:30|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963490000|2021-08-03 04:04:50|517.64|514.84|517.55|514.75|517.64|514.84|517.55|514.75|0
1627963500000|2021-08-03 04:05:00|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963520000|2021-08-03 04:05:20|517.19|514.39|517.19|514.39|517.19|514.39|517.19|514.39|0
1627963530000|2021-08-03 04:05:30|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963560000|2021-08-03 04:06:00|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963570000|2021-08-03 04:06:10|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963580000|2021-08-03 04:06:20|517.55|514.75|517.64|514.84|517.64|514.84|517.55|514.75|0
1627963590000|2021-08-03 04:06:30|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963620000|2021-08-03 04:07:00|517.37|514.57|517.46|514.66|517.46|514.66|517.37|514.57|0
1627963630000|2021-08-03 04:07:10|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963670000|2021-08-03 04:07:50|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963680000|2021-08-03 04:08:00|517.37|514.57|517.46|514.66|517.55|514.75|517.37|514.57|0
1627963690000|2021-08-03 04:08:10|517.55|514.75|517.37|514.57|517.55|514.75|517.37|514.57|0
1627963710000|2021-08-03 04:08:30|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963740000|2021-08-03 04:09:00|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963750000|2021-08-03 04:09:10|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1627963760000|2021-08-03 04:09:20|517.55|514.75|517.73|514.93|517.73|514.93|517.55|514.75|0
1627963770000|2021-08-03 04:09:30|517.82|515.02|517.91|515.11|517.91|515.11|517.82|515.02|0
1627963780000|2021-08-03 04:09:40|518.09|515.29|517.91|515.11|518.09|515.29|517.91|515.11|0
1627963800000|2021-08-03 04:10:00|517.82|515.02|517.91|515.11|517.91|515.11|517.82|515.02|0
1627963810000|2021-08-03 04:10:10|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1627963820000|2021-08-03 04:10:20|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963850000|2021-08-03 04:10:50|517.82|515.02|517.91|515.11|517.91|515.11|517.82|515.02|0
1627963860000|2021-08-03 04:11:00|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1627963880000|2021-08-03 04:11:20|517.55|514.75|517.73|514.93|517.73|514.93|517.55|514.75|0
1627963920000|2021-08-03 04:12:00|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627963940000|2021-08-03 04:12:20|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627963950000|2021-08-03 04:12:30|517.19|514.39|517.19|514.39|517.19|514.39|517.19|514.39|0
1627963970000|2021-08-03 04:12:50|517.37|514.57|517.19|514.39|517.37|514.57|517.19|514.39|0
1627964070000|2021-08-03 04:14:30|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1627964090000|2021-08-03 04:14:50|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627964100000|2021-08-03 04:15:00|517.37|514.57|517.63|514.83|517.63|514.83|517.37|514.57|0
1627964110000|2021-08-03 04:15:10|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1627964140000|2021-08-03 04:15:40|517.63|514.83|517.63|514.83|517.63|514.83|517.63|514.83|0
1627964150000|2021-08-03 04:15:50|517.55|514.75|517.73|514.93|517.73|514.93|517.55|514.75|0
1627964170000|2021-08-03 04:16:10|517.63|514.83|517.73|514.93|517.73|514.93|517.63|514.83|0
1627964190000|2021-08-03 04:16:30|517.81|515.01|517.73|514.93|517.91|515.11|517.73|514.93|0
1627964200000|2021-08-03 04:16:40|517.81|515.01|517.91|515.11|517.91|515.11|517.81|515.01|0
1627964210000|2021-08-03 04:16:50|517.81|515.01|517.81|515.01|517.81|515.01|517.73|514.93|0
1627964220000|2021-08-03 04:17:00|517.91|515.11|518.27|515.47|518.27|515.47|517.91|515.11|0
1627964230000|2021-08-03 04:17:10|518.17|515.37|518.27|515.47|518.27|515.47|518.17|515.37|0
1627964290000|2021-08-03 04:18:10|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1627964310000|2021-08-03 04:18:30|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1627964320000|2021-08-03 04:18:40|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1627964340000|2021-08-03 04:19:00|518.27|515.47|518.09|515.29|518.27|515.47|518.09|515.29|0
1627964380000|2021-08-03 04:19:40|518.27|515.47|518.27|515.47|518.27|515.47|518.27|515.47|0
1627964400000|2021-08-03 04:20:00|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1627964410000|2021-08-03 04:20:10|518.27|515.47|518.09|515.29|518.27|515.47|518.09|515.29|0
1627964430000|2021-08-03 04:20:30|517.9|515.1|517.72|514.92|517.9|515.1|517.72|514.92|0
1627964460000|2021-08-03 04:21:00|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964470000|2021-08-03 04:21:10|517.63|514.83|517.72|514.92|517.72|514.92|517.63|514.83|0
1627964500000|2021-08-03 04:21:40|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964540000|2021-08-03 04:22:20|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1627964560000|2021-08-03 04:22:40|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964570000|2021-08-03 04:22:50|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1627964580000|2021-08-03 04:23:00|517.54|514.74|517.54|514.74|517.54|514.74|517.36|514.56|0
1627964590000|2021-08-03 04:23:10|517.45|514.65|517.36|514.56|517.45|514.65|517.36|514.56|0
1627964600000|2021-08-03 04:23:20|517.54|514.74|517.36|514.56|517.54|514.74|517.36|514.56|0
1627964620000|2021-08-03 04:23:40|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964640000|2021-08-03 04:24:00|517.63|514.83|517.54|514.74|517.63|514.83|517.54|514.74|0
1627964690000|2021-08-03 04:24:50|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1627964720000|2021-08-03 04:25:20|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964750000|2021-08-03 04:25:50|517.63|514.83|517.72|514.92|517.72|514.92|517.63|514.83|0
1627964800000|2021-08-03 04:26:40|517.63|514.83|517.54|514.74|517.63|514.83|517.54|514.74|0
1627964840000|2021-08-03 04:27:20|517.63|514.83|517.72|514.92|517.72|514.92|517.63|514.83|0
1627964860000|2021-08-03 04:27:40|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964870000|2021-08-03 04:27:50|517.63|514.83|517.72|514.92|517.72|514.92|517.63|514.83|0
1627964880000|2021-08-03 04:28:00|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964910000|2021-08-03 04:28:30|517.45|514.65|517.45|514.65|517.45|514.65|517.45|514.65|0
1627964930000|2021-08-03 04:28:50|517.54|514.74|517.54|514.74|517.54|514.74|517.54|514.74|0
1627964940000|2021-08-03 04:29:00|517.45|514.65|517.36|514.56|517.45|514.65|517.36|514.56|0
1627964960000|2021-08-03 04:29:20|517.18|514.38|517.18|514.38|517.18|514.38|517.18|514.38|0
1627965000000|2021-08-03 04:30:00|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1627965010000|2021-08-03 04:30:10|517.54|514.74|517.72|514.92|517.72|514.92|517.54|514.74|0
1627965020000|2021-08-03 04:30:20|517.9|515.1|518.08|515.28|518.08|515.28|517.9|515.1|0
1627965030000|2021-08-03 04:30:30|517.81|515.01|518.08|515.28|518.08|515.28|517.81|515.01|0
1627965040000|2021-08-03 04:30:40|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1627965050000|2021-08-03 04:30:50|517.99|515.19|518.08|515.28|518.08|515.28|517.9|515.1|0
1627965060000|2021-08-03 04:31:00|518.26|515.46|518.08|515.28|518.26|515.46|518.08|515.28|0
1627965070000|2021-08-03 04:31:10|518.17|515.37|518.26|515.46|518.26|515.46|518.17|515.37|0
1627965110000|2021-08-03 04:31:50|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1627965120000|2021-08-03 04:32:00|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1627965130000|2021-08-03 04:32:10|518.17|515.37|518.26|515.46|518.26|515.46|518.08|515.28|0
1627965140000|2021-08-03 04:32:20|518.17|515.37|518.26|515.46|518.26|515.46|518.17|515.37|0
1627965160000|2021-08-03 04:32:40|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965170000|2021-08-03 04:32:50|518.35|515.55|518.44|515.64|518.44|515.64|518.35|515.55|0
1627965180000|2021-08-03 04:33:00|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965200000|2021-08-03 04:33:20|518.8|516|518.8|516|518.8|516|518.8|516|0
1627965220000|2021-08-03 04:33:40|518.62|515.82|518.8|516|518.8|516|518.62|515.82|0
1627965240000|2021-08-03 04:34:00|518.89|516.09|518.98|516.18|518.98|516.18|518.89|516.09|0
1627965260000|2021-08-03 04:34:20|518.8|516|518.8|516|518.8|516|518.8|516|0
1627965270000|2021-08-03 04:34:30|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965280000|2021-08-03 04:34:40|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965300000|2021-08-03 04:35:00|518.53|515.73|518.62|515.82|518.62|515.82|518.53|515.73|0
1627965310000|2021-08-03 04:35:10|518.44|515.64|518.62|515.82|518.62|515.82|518.44|515.64|0
1627965320000|2021-08-03 04:35:20|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965330000|2021-08-03 04:35:30|518.53|515.73|518.53|515.73|518.53|515.73|518.44|515.64|0
1627965340000|2021-08-03 04:35:40|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965370000|2021-08-03 04:36:10|518.44|515.64|518.62|515.82|518.62|515.82|518.44|515.64|0
1627965380000|2021-08-03 04:36:20|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1627965390000|2021-08-03 04:36:30|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965420000|2021-08-03 04:37:00|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965430000|2021-08-03 04:37:10|518.71|515.91|518.71|515.91|518.71|515.91|518.71|515.91|0
1627965440000|2021-08-03 04:37:20|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965450000|2021-08-03 04:37:30|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965500000|2021-08-03 04:38:20|518.62|515.82|518.53|515.73|518.62|515.82|518.44|515.64|0
1627965510000|2021-08-03 04:38:30|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965540000|2021-08-03 04:39:00|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965580000|2021-08-03 04:39:40|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965600000|2021-08-03 04:40:00|518.53|515.73|518.62|515.82|518.62|515.82|518.53|515.73|0
1627965610000|2021-08-03 04:40:10|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627965620000|2021-08-03 04:40:20|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965640000|2021-08-03 04:40:40|518.71|515.91|518.62|515.82|518.71|515.91|518.62|515.82|0
1627965650000|2021-08-03 04:40:50|518.71|515.91|518.8|516|518.8|516|518.71|515.91|0
1627965660000|2021-08-03 04:41:00|518.89|516.09|518.98|516.18|518.98|516.18|518.89|516.09|0
1627965760000|2021-08-03 04:42:40|518.8|516|518.8|516|518.8|516|518.8|516|0
1627965770000|2021-08-03 04:42:50|518.7|515.9|518.62|515.82|518.7|515.9|518.62|515.82|0
1627965780000|2021-08-03 04:43:00|518.8|516|518.7|515.9|518.8|516|518.7|515.9|0
1627965790000|2021-08-03 04:43:10|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1627965940000|2021-08-03 04:45:40|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627965950000|2021-08-03 04:45:50|518.8|516|518.8|516|518.8|516|518.8|516|0
1627965960000|2021-08-03 04:46:00|518.98|516.18|518.8|516|518.98|516.18|518.8|516|0
1627965970000|2021-08-03 04:46:10|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1627965980000|2021-08-03 04:46:20|518.8|516|518.8|516|518.8|516|518.8|516|0
1627966000000|2021-08-03 04:46:40|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1627966010000|2021-08-03 04:46:50|518.8|516|518.8|516|518.8|516|518.8|516|0
1627966020000|2021-08-03 04:47:00|518.7|515.9|518.8|516|518.8|516|518.62|515.82|0
1627966030000|2021-08-03 04:47:10|518.7|515.9|518.62|515.82|518.8|516|518.62|515.82|0
1627966090000|2021-08-03 04:48:10|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1627966130000|2021-08-03 04:48:50|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1627966200000|2021-08-03 04:50:00|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1627966210000|2021-08-03 04:50:10|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1627966240000|2021-08-03 04:50:40|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1627966320000|2021-08-03 04:52:00|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1627966360000|2021-08-03 04:52:40|518.98|516.18|518.97|516.17|518.98|516.18|518.97|516.17|0
1627966420000|2021-08-03 04:53:40|518.79|515.99|518.88|516.08|518.88|516.08|518.79|515.99|0
1627966430000|2021-08-03 04:53:50|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627966460000|2021-08-03 04:54:20|519.06|516.26|519.06|516.26|519.06|516.26|518.97|516.17|0
1627966470000|2021-08-03 04:54:30|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627966490000|2021-08-03 04:54:50|519.15|516.35|519.06|516.26|519.15|516.35|518.97|516.17|0
1627966500000|2021-08-03 04:55:00|518.97|516.17|519.15|516.35|519.15|516.35|518.97|516.17|0
1627966540000|2021-08-03 04:55:40|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627966550000|2021-08-03 04:55:50|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1627966560000|2021-08-03 04:56:00|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627966660000|2021-08-03 04:57:40|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1627966670000|2021-08-03 04:57:50|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627966690000|2021-08-03 04:58:10|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1627966700000|2021-08-03 04:58:20|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1627966720000|2021-08-03 04:58:40|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1627966730000|2021-08-03 04:58:50|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1627966740000|2021-08-03 04:59:00|518.79|515.99|518.97|516.17|518.97|516.17|518.79|515.99|0
1627966800000|2021-08-03 05:00:00|519.15|516.35|519.15|516.35|519.15|516.35|518.97|516.17|0
1627966810000|2021-08-03 05:00:10|519.33|516.53|519.15|516.35|519.33|516.53|519.15|516.35|0
1627966820000|2021-08-03 05:00:20|518.97|516.17|519.06|516.26|519.15|516.35|518.97|516.17|0
1627966830000|2021-08-03 05:00:30|518.97|516.17|519.15|516.35|519.15|516.35|518.97|516.17|0
1627966850000|2021-08-03 05:00:50|519.24|516.44|519.15|516.35|519.24|516.44|519.15|516.35|0
1627966860000|2021-08-03 05:01:00|519.24|516.44|519.51|516.71|519.51|516.71|519.24|516.44|0
1627966880000|2021-08-03 05:01:20|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1627966910000|2021-08-03 05:01:50|519.78|516.98|519.87|517.07|519.87|517.07|519.69|516.89|0
1627966920000|2021-08-03 05:02:00|520.06|517.26|519.69|516.89|520.06|517.26|519.69|516.89|0
1627966930000|2021-08-03 05:02:10|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1627966940000|2021-08-03 05:02:20|519.78|516.98|519.87|517.07|519.87|517.07|519.69|516.89|0
1627966950000|2021-08-03 05:02:30|519.78|516.98|519.87|517.07|519.87|517.07|519.69|516.89|0
1627966970000|2021-08-03 05:02:50|519.78|516.98|519.69|516.89|519.78|516.98|519.69|516.89|0
1627967010000|2021-08-03 05:03:30|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1627967030000|2021-08-03 05:03:50|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1627967040000|2021-08-03 05:04:00|520.24|517.44|520.05|517.25|520.24|517.44|520.05|517.25|0
1627967050000|2021-08-03 05:04:10|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627967060000|2021-08-03 05:04:20|520.42|517.62|520.6|517.8|520.6|517.8|520.42|517.62|0
1627967070000|2021-08-03 05:04:30|520.68|517.88|520.6|517.8|520.68|517.88|520.6|517.8|0
1627967080000|2021-08-03 05:04:40|520.78|517.98|520.96|518.16|520.96|518.16|520.6|517.8|0
1627967090000|2021-08-03 05:04:50|520.78|517.98|520.6|517.8|520.78|517.98|520.6|517.8|0
1627967100000|2021-08-03 05:05:00|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1627967110000|2021-08-03 05:05:10|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627967120000|2021-08-03 05:05:20|520.14|517.34|520.23|517.43|520.32|517.52|520.14|517.34|0
1627967130000|2021-08-03 05:05:30|520.42|517.62|520.42|517.62|520.42|517.62|520.23|517.43|0
1627967140000|2021-08-03 05:05:40|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1627967160000|2021-08-03 05:06:00|520.78|517.98|520.78|517.98|520.78|517.98|520.6|517.8|0
1627967170000|2021-08-03 05:06:10|520.68|517.88|520.96|518.16|520.96|518.16|520.68|517.88|0
1627967180000|2021-08-03 05:06:20|520.78|517.98|520.86|518.06|520.86|518.06|520.78|517.98|0
1627967190000|2021-08-03 05:06:30|520.96|518.16|520.78|517.98|520.96|518.16|520.78|517.98|0
1627967210000|2021-08-03 05:06:50|520.86|518.06|520.96|518.16|520.96|518.16|520.86|518.06|0
1627967240000|2021-08-03 05:07:20|521.04|518.24|521.14|518.34|521.14|518.34|521.04|518.24|0
1627967250000|2021-08-03 05:07:30|521.32|518.52|521.32|518.52|521.5|518.7|521.32|518.52|0
1627967260000|2021-08-03 05:07:40|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1627967270000|2021-08-03 05:07:50|521.22|518.42|521.32|518.52|521.32|518.52|521.14|518.34|0
1627967280000|2021-08-03 05:08:00|521.14|518.34|521.32|518.52|521.32|518.52|521.14|518.34|0
1627967300000|2021-08-03 05:08:20|521.14|518.34|521.32|518.52|521.32|518.52|521.14|518.34|0
1627967340000|2021-08-03 05:09:00|521.5|518.7|521.32|518.52|521.5|518.7|521.32|518.52|0
1627967360000|2021-08-03 05:09:20|521.5|518.7|521.32|518.52|521.5|518.7|521.32|518.52|0
1627967380000|2021-08-03 05:09:40|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1627967390000|2021-08-03 05:09:50|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1627967400000|2021-08-03 05:10:00|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1627967410000|2021-08-03 05:10:10|521.14|518.34|520.96|518.16|521.14|518.34|520.96|518.16|0
1627967430000|2021-08-03 05:10:30|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627967460000|2021-08-03 05:11:00|520.86|518.06|520.59|517.79|520.96|518.16|520.59|517.79|0
1627967470000|2021-08-03 05:11:10|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627967490000|2021-08-03 05:11:30|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627967510000|2021-08-03 05:11:50|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1627967520000|2021-08-03 05:12:00|520.77|517.97|520.77|517.97|520.86|518.06|520.77|517.97|0
1627967530000|2021-08-03 05:12:10|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627967550000|2021-08-03 05:12:30|521.04|518.24|521.32|518.52|521.32|518.52|521.04|518.24|0
1627967570000|2021-08-03 05:12:50|521.14|518.34|521.32|518.52|521.32|518.52|521.14|518.34|0
1627967580000|2021-08-03 05:13:00|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1627967590000|2021-08-03 05:13:10|521.32|518.52|521.32|518.52|521.32|518.52|521.32|518.52|0
1627967600000|2021-08-03 05:13:20|521.14|518.34|521.22|518.42|521.22|518.42|521.14|518.34|0
1627967610000|2021-08-03 05:13:30|521.14|518.34|521.32|518.52|521.32|518.52|521.14|518.34|0
1627967620000|2021-08-03 05:13:40|521.5|518.7|521.5|518.7|521.5|518.7|521.5|518.7|0
1627967630000|2021-08-03 05:13:50|521.32|518.52|521.32|518.52|521.4|518.6|521.32|518.52|0
1627967650000|2021-08-03 05:14:10|521.5|518.7|521.13|518.33|521.5|518.7|521.13|518.33|0
1627967660000|2021-08-03 05:14:20|521.22|518.42|521.13|518.33|521.22|518.42|521.13|518.33|0
1627967670000|2021-08-03 05:14:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627967690000|2021-08-03 05:14:50|520.77|517.97|520.95|518.15|520.95|518.15|520.77|517.97|0
1627967700000|2021-08-03 05:15:00|520.86|518.06|520.95|518.15|520.95|518.15|520.86|518.06|0
1627967710000|2021-08-03 05:15:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627967730000|2021-08-03 05:15:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627967760000|2021-08-03 05:16:00|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627967770000|2021-08-03 05:16:10|520.86|518.06|520.86|518.06|520.86|518.06|520.77|517.97|0
1627967780000|2021-08-03 05:16:20|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627967790000|2021-08-03 05:16:30|520.59|517.79|520.77|517.97|520.77|517.97|520.59|517.79|0
1627967800000|2021-08-03 05:16:40|520.59|517.79|520.77|517.97|520.77|517.97|520.59|517.79|0
1627967810000|2021-08-03 05:16:50|520.68|517.88|520.59|517.79|520.68|517.88|520.59|517.79|0
1627967860000|2021-08-03 05:17:40|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1627967870000|2021-08-03 05:17:50|520.5|517.7|520.41|517.61|520.5|517.7|520.41|517.61|0
1627967880000|2021-08-03 05:18:00|520.23|517.43|520.41|517.61|520.41|517.61|520.23|517.43|0
1627967890000|2021-08-03 05:18:10|520.59|517.79|520.41|517.61|520.59|517.79|520.41|517.61|0
1627967900000|2021-08-03 05:18:20|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1627967910000|2021-08-03 05:18:30|520.41|517.61|520.23|517.43|520.41|517.61|520.23|517.43|0
1627967940000|2021-08-03 05:19:00|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1627967950000|2021-08-03 05:19:10|519.87|517.07|520.05|517.25|520.05|517.25|519.87|517.07|0
1627967960000|2021-08-03 05:19:20|519.87|517.07|520.05|517.25|520.05|517.25|519.87|517.07|0
1627967970000|2021-08-03 05:19:30|520.23|517.43|520.23|517.43|520.41|517.61|520.23|517.43|0
1627967990000|2021-08-03 05:19:50|520.32|517.52|520.32|517.52|520.41|517.61|520.32|517.52|0
1627968000000|2021-08-03 05:20:00|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1627968010000|2021-08-03 05:20:10|520.59|517.79|520.41|517.61|520.59|517.79|520.41|517.61|0
1627968020000|2021-08-03 05:20:20|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1627968030000|2021-08-03 05:20:30|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1627968040000|2021-08-03 05:20:40|520.59|517.79|520.41|517.61|520.59|517.79|520.41|517.61|0
1627968050000|2021-08-03 05:20:50|520.5|517.7|520.5|517.7|520.59|517.79|520.41|517.61|0
1627968060000|2021-08-03 05:21:00|520.41|517.61|520.41|517.61|520.5|517.7|520.41|517.61|0
1627968100000|2021-08-03 05:21:40|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1627968140000|2021-08-03 05:22:20|520.68|517.88|520.77|517.97|520.77|517.97|520.68|517.88|0
1627968150000|2021-08-03 05:22:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968160000|2021-08-03 05:22:40|520.77|517.97|520.86|518.06|520.95|518.15|520.77|517.97|0
1627968170000|2021-08-03 05:22:50|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968180000|2021-08-03 05:23:00|521.13|518.33|520.95|518.15|521.13|518.33|520.95|518.15|0
1627968190000|2021-08-03 05:23:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627968210000|2021-08-03 05:23:30|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1627968230000|2021-08-03 05:23:50|521.49|518.69|521.49|518.69|521.49|518.69|521.49|518.69|0
1627968240000|2021-08-03 05:24:00|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1627968260000|2021-08-03 05:24:20|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627968270000|2021-08-03 05:24:30|520.95|518.15|520.95|518.15|521.13|518.33|520.95|518.15|0
1627968280000|2021-08-03 05:24:40|520.86|518.06|520.95|518.15|520.95|518.15|520.86|518.06|0
1627968290000|2021-08-03 05:24:50|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627968300000|2021-08-03 05:25:00|520.95|518.15|521.13|518.33|521.13|518.33|520.95|518.15|0
1627968320000|2021-08-03 05:25:20|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968340000|2021-08-03 05:25:40|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627968350000|2021-08-03 05:25:50|520.95|518.15|520.95|518.15|520.95|518.15|520.77|517.97|0
1627968380000|2021-08-03 05:26:20|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627968390000|2021-08-03 05:26:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968420000|2021-08-03 05:27:00|521.04|518.24|520.95|518.15|521.04|518.24|520.95|518.15|0
1627968430000|2021-08-03 05:27:10|520.77|517.97|520.59|517.79|520.77|517.97|520.59|517.79|0
1627968470000|2021-08-03 05:27:50|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1627968480000|2021-08-03 05:28:00|520.59|517.79|520.77|517.97|520.77|517.97|520.59|517.79|0
1627968490000|2021-08-03 05:28:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1627968500000|2021-08-03 05:28:20|520.95|518.15|521.13|518.33|521.13|518.33|520.95|518.15|0
1627968520000|2021-08-03 05:28:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1627968530000|2021-08-03 05:28:50|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968540000|2021-08-03 05:29:00|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1627968560000|2021-08-03 05:29:20|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627968570000|2021-08-03 05:29:30|521.13|518.33|521.03|518.23|521.13|518.33|520.95|518.15|0
1627968580000|2021-08-03 05:29:40|520.95|518.15|521.13|518.33|521.13|518.33|520.95|518.15|0
1627968600000|2021-08-03 05:30:00|521.22|518.42|521.13|518.33|521.31|518.51|521.13|518.33|0
1627968610000|2021-08-03 05:30:10|521.22|518.42|521.22|518.42|521.22|518.42|521.13|518.33|0
1627968620000|2021-08-03 05:30:20|521.31|518.51|521.13|518.33|521.31|518.51|521.13|518.33|0
1627968630000|2021-08-03 05:30:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1627968640000|2021-08-03 05:30:40|521.13|518.33|520.95|518.15|521.13|518.33|520.95|518.15|0
1627968650000|2021-08-03 05:30:50|521.13|518.33|521.03|518.23|521.13|518.33|521.03|518.23|0
1627968660000|2021-08-03 05:31:00|521.13|518.33|520.77|517.97|521.13|518.33|520.77|517.97|0
1627968670000|2021-08-03 05:31:10|520.59|517.79|520.77|517.97|520.77|517.97|520.59|517.79|0
1627968680000|2021-08-03 05:31:20|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1627968700000|2021-08-03 05:31:40|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627968710000|2021-08-03 05:31:50|520.22|517.42|520.31|517.51|520.31|517.51|520.22|517.42|0
1627968720000|2021-08-03 05:32:00|520.4|517.6|520.4|517.6|520.59|517.79|520.4|517.6|0
1627968740000|2021-08-03 05:32:20|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1627968750000|2021-08-03 05:32:30|520.4|517.6|520.59|517.79|520.59|517.79|520.4|517.6|0
1627968760000|2021-08-03 05:32:40|520.4|517.6|520.22|517.42|520.4|517.6|520.22|517.42|0
1627968770000|2021-08-03 05:32:50|520.31|517.51|520.4|517.6|520.4|517.6|520.31|517.51|0
1627968780000|2021-08-03 05:33:00|520.22|517.42|520.59|517.79|520.59|517.79|520.22|517.42|0
1627968790000|2021-08-03 05:33:10|520.58|517.78|520.49|517.69|520.58|517.78|520.49|517.69|0
1627968800000|2021-08-03 05:33:20|520.4|517.6|520.22|517.42|520.4|517.6|520.22|517.42|0
1627968810000|2021-08-03 05:33:30|520.04|517.24|520.22|517.42|520.22|517.42|520.04|517.24|0
1627968820000|2021-08-03 05:33:40|520.04|517.24|520.04|517.24|520.22|517.42|520.04|517.24|0
1627968840000|2021-08-03 05:34:00|520.22|517.42|520.4|517.6|520.4|517.6|520.22|517.42|0
1627968850000|2021-08-03 05:34:10|520.31|517.51|520.22|517.42|520.31|517.51|520.22|517.42|0
1627968860000|2021-08-03 05:34:20|520.31|517.51|520.22|517.42|520.31|517.51|520.22|517.42|0
1627968870000|2021-08-03 05:34:30|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627968880000|2021-08-03 05:34:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627968890000|2021-08-03 05:34:50|520.31|517.51|520.4|517.6|520.4|517.6|520.31|517.51|0
1627968900000|2021-08-03 05:35:00|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627968910000|2021-08-03 05:35:10|520.67|517.87|520.67|517.87|520.67|517.87|520.58|517.78|0
1627968920000|2021-08-03 05:35:20|520.58|517.78|520.4|517.6|520.58|517.78|520.4|517.6|0
1627968930000|2021-08-03 05:35:30|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627968940000|2021-08-03 05:35:40|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1627968950000|2021-08-03 05:35:50|520.76|517.96|520.85|518.05|520.85|518.05|520.76|517.96|0
1627968960000|2021-08-03 05:36:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627968970000|2021-08-03 05:36:10|520.67|517.87|520.76|517.96|520.76|517.96|520.58|517.78|0
1627968980000|2021-08-03 05:36:20|520.85|518.05|520.76|517.96|520.85|518.05|520.76|517.96|0
1627968990000|2021-08-03 05:36:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1627969030000|2021-08-03 05:37:10|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627969040000|2021-08-03 05:37:20|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1627969050000|2021-08-03 05:37:30|520.76|517.96|520.67|517.87|520.76|517.96|520.58|517.78|0
1627969060000|2021-08-03 05:37:40|520.58|517.78|520.58|517.78|520.76|517.96|520.58|517.78|0
1627969070000|2021-08-03 05:37:50|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627969080000|2021-08-03 05:38:00|520.67|517.87|520.58|517.78|520.76|517.96|520.58|517.78|0
1627969100000|2021-08-03 05:38:20|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627969110000|2021-08-03 05:38:30|520.58|517.78|520.49|517.69|520.58|517.78|520.49|517.69|0
1627969120000|2021-08-03 05:38:40|520.58|517.78|520.4|517.6|520.58|517.78|520.4|517.6|0
1627969130000|2021-08-03 05:38:50|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969150000|2021-08-03 05:39:10|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1627969160000|2021-08-03 05:39:20|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969170000|2021-08-03 05:39:30|520.04|517.24|520.4|517.6|520.4|517.6|520.04|517.24|0
1627969180000|2021-08-03 05:39:40|520.31|517.51|520.4|517.6|520.4|517.6|520.22|517.42|0
1627969190000|2021-08-03 05:39:50|520.31|517.51|520.22|517.42|520.4|517.6|520.22|517.42|0
1627969200000|2021-08-03 05:40:00|520.4|517.6|520.4|517.6|520.4|517.6|520.22|517.42|0
1627969220000|2021-08-03 05:40:20|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627969230000|2021-08-03 05:40:30|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627969240000|2021-08-03 05:40:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969250000|2021-08-03 05:40:50|520.31|517.51|520.22|517.42|520.31|517.51|520.22|517.42|0
1627969260000|2021-08-03 05:41:00|520.31|517.51|520.13|517.33|520.31|517.51|520.13|517.33|0
1627969270000|2021-08-03 05:41:10|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1627969280000|2021-08-03 05:41:20|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969290000|2021-08-03 05:41:30|520.31|517.51|520.4|517.6|520.4|517.6|520.31|517.51|0
1627969300000|2021-08-03 05:41:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969310000|2021-08-03 05:41:50|520.4|517.6|520.31|517.51|520.4|517.6|520.31|517.51|0
1627969320000|2021-08-03 05:42:00|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1627969330000|2021-08-03 05:42:10|520.22|517.42|520.04|517.24|520.22|517.42|520.04|517.24|0
1627969340000|2021-08-03 05:42:20|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969350000|2021-08-03 05:42:30|520.04|517.24|520.4|517.6|520.4|517.6|520.04|517.24|0
1627969360000|2021-08-03 05:42:40|520.22|517.42|520.04|517.24|520.22|517.42|520.04|517.24|0
1627969370000|2021-08-03 05:42:50|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1627969380000|2021-08-03 05:43:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1627969390000|2021-08-03 05:43:10|520.22|517.42|520.4|517.6|520.4|517.6|520.22|517.42|0
1627969400000|2021-08-03 05:43:20|520.31|517.51|520.4|517.6|520.4|517.6|520.22|517.42|0
1627969430000|2021-08-03 05:43:50|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627969460000|2021-08-03 05:44:20|520.4|517.6|520.58|517.78|520.58|517.78|520.4|517.6|0
1627969510000|2021-08-03 05:45:10|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627969520000|2021-08-03 05:45:20|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969530000|2021-08-03 05:45:30|520.76|517.96|520.94|518.14|520.94|518.14|520.76|517.96|0
1627969540000|2021-08-03 05:45:40|520.76|517.96|520.76|517.96|520.94|518.14|520.76|517.96|0
1627969550000|2021-08-03 05:45:50|520.94|518.14|520.76|517.96|520.94|518.14|520.76|517.96|0
1627969560000|2021-08-03 05:46:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969570000|2021-08-03 05:46:10|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1627969590000|2021-08-03 05:46:30|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969600000|2021-08-03 05:46:40|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627969610000|2021-08-03 05:46:50|520.94|518.14|520.85|518.05|520.94|518.14|520.76|517.96|0
1627969620000|2021-08-03 05:47:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627969630000|2021-08-03 05:47:10|520.85|518.05|520.94|518.14|520.94|518.14|520.85|518.05|0
1627969660000|2021-08-03 05:47:40|521.03|518.23|520.94|518.14|521.03|518.23|520.94|518.14|0
1627969690000|2021-08-03 05:48:10|520.76|517.96|520.94|518.14|520.94|518.14|520.76|517.96|0
1627969710000|2021-08-03 05:48:30|521.12|518.32|521.12|518.32|521.12|518.32|521.12|518.32|0
1627969740000|2021-08-03 05:49:00|520.94|518.14|521.3|518.5|521.3|518.5|520.94|518.14|0
1627969770000|2021-08-03 05:49:30|521.21|518.41|521.21|518.41|521.3|518.5|521.21|518.41|0
1627969780000|2021-08-03 05:49:40|521.3|518.5|521.12|518.32|521.3|518.5|521.12|518.32|0
1627969790000|2021-08-03 05:49:50|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1627969800000|2021-08-03 05:50:00|521.21|518.41|521.12|518.32|521.21|518.41|520.94|518.14|0
1627969810000|2021-08-03 05:50:10|520.94|518.14|520.85|518.05|520.94|518.14|520.85|518.05|0
1627969820000|2021-08-03 05:50:20|520.94|518.14|520.76|517.96|520.94|518.14|520.76|517.96|0
1627969830000|2021-08-03 05:50:30|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1627969840000|2021-08-03 05:50:40|520.58|517.78|520.58|517.78|520.76|517.96|520.58|517.78|0
1627969850000|2021-08-03 05:50:50|520.76|517.96|520.76|517.96|520.94|518.14|520.76|517.96|0
1627969880000|2021-08-03 05:51:20|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969890000|2021-08-03 05:51:30|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1627969900000|2021-08-03 05:51:40|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969920000|2021-08-03 05:52:00|521.12|518.32|520.94|518.14|521.12|518.32|520.94|518.14|0
1627969930000|2021-08-03 05:52:10|521.03|518.23|521.12|518.32|521.12|518.32|521.03|518.23|0
1627969940000|2021-08-03 05:52:20|521.3|518.5|521.3|518.5|521.3|518.5|521.21|518.41|0
1627969950000|2021-08-03 05:52:30|521.12|518.32|521.21|518.41|521.21|518.41|521.12|518.32|0
1627969960000|2021-08-03 05:52:40|521.12|518.32|521.12|518.32|521.21|518.41|521.12|518.32|0
1627969980000|2021-08-03 05:53:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627969990000|2021-08-03 05:53:10|520.76|517.96|520.94|518.14|520.94|518.14|520.76|517.96|0
1627970000000|2021-08-03 05:53:20|520.84|518.04|520.76|517.96|520.84|518.04|520.76|517.96|0
1627970010000|2021-08-03 05:53:30|520.58|517.78|520.76|517.96|520.76|517.96|520.58|517.78|0
1627970030000|2021-08-03 05:53:50|520.66|517.86|520.58|517.78|520.66|517.86|520.58|517.78|0
1627970040000|2021-08-03 05:54:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627970070000|2021-08-03 05:54:30|520.58|517.78|520.66|517.86|520.66|517.86|520.58|517.78|0
1627970080000|2021-08-03 05:54:40|520.76|517.96|520.58|517.78|520.76|517.96|520.58|517.78|0
1627970090000|2021-08-03 05:54:50|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627970100000|2021-08-03 05:55:00|520.66|517.86|520.58|517.78|520.76|517.96|520.58|517.78|0
1627970110000|2021-08-03 05:55:10|520.66|517.86|520.58|517.78|520.66|517.86|520.58|517.78|0
1627970120000|2021-08-03 05:55:20|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627970130000|2021-08-03 05:55:30|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627970160000|2021-08-03 05:56:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1627970190000|2021-08-03 05:56:30|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627970200000|2021-08-03 05:56:40|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1627970210000|2021-08-03 05:56:50|520.94|518.14|520.84|518.04|520.94|518.14|520.84|518.04|0
1627970220000|2021-08-03 05:57:00|520.76|517.96|520.58|517.78|520.76|517.96|520.58|517.78|0
1627970230000|2021-08-03 05:57:10|520.39|517.59|520.58|517.78|520.58|517.78|520.39|517.59|0
1627970240000|2021-08-03 05:57:20|520.48|517.68|520.21|517.41|520.48|517.68|520.21|517.41|0
1627970250000|2021-08-03 05:57:30|520.3|517.5|520.39|517.59|520.39|517.59|520.3|517.5|0
1627970260000|2021-08-03 05:57:40|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627970270000|2021-08-03 05:57:50|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1627970280000|2021-08-03 05:58:00|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1627970300000|2021-08-03 05:58:20|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627970310000|2021-08-03 05:58:30|520.48|517.68|520.39|517.59|520.48|517.68|520.39|517.59|0
1627970320000|2021-08-03 05:58:40|520.57|517.77|520.48|517.68|520.57|517.77|520.39|517.59|0
1627970330000|2021-08-03 05:58:50|520.57|517.77|520.39|517.59|520.57|517.77|520.39|517.59|0
1627970340000|2021-08-03 05:59:00|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627970350000|2021-08-03 05:59:10|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1627970360000|2021-08-03 05:59:20|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1627970370000|2021-08-03 05:59:30|520.48|517.68|520.57|517.77|520.57|517.77|520.48|517.68|0
1627970380000|2021-08-03 05:59:40|520.76|517.96|520.57|517.77|520.76|517.96|520.57|517.77|0
1627970390000|2021-08-03 05:59:50|520.66|517.86|520.76|517.96|520.76|517.96|520.66|517.86|0
1627970400000|2021-08-03 06:00:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1627970410000|2021-08-03 06:00:10|520.76|517.96|520.94|518.14|520.94|518.14|520.76|517.96|0
1627970420000|2021-08-03 06:00:20|520.76|517.96|520.94|518.14|520.94|518.14|520.76|517.96|0
1627970440000|2021-08-03 06:00:40|520.84|518.04|520.57|517.77|520.84|518.04|520.57|517.77|0
1627970450000|2021-08-03 06:00:50|520.66|517.86|520.75|517.95|520.75|517.95|520.66|517.86|0
1627970460000|2021-08-03 06:01:00|520.94|518.14|521.3|518.5|521.3|518.5|520.94|518.14|0
1627970470000|2021-08-03 06:01:10|521.38|518.58|521.48|518.68|521.48|518.68|521.38|518.58|0
1627970480000|2021-08-03 06:01:20|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1627970490000|2021-08-03 06:01:30|521.84|519.04|521.84|519.04|521.84|519.04|521.66|518.86|0
1627970510000|2021-08-03 06:01:50|521.75|518.95|521.84|519.04|521.84|519.04|521.75|518.95|0
1627970520000|2021-08-03 06:02:00|521.75|518.95|521.84|519.04|521.84|519.04|521.75|518.95|0
1627970530000|2021-08-03 06:02:10|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627970540000|2021-08-03 06:02:20|522.2|519.4|522.02|519.22|522.2|519.4|522.02|519.22|0
1627970550000|2021-08-03 06:02:30|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1627970560000|2021-08-03 06:02:40|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627970590000|2021-08-03 06:03:10|522.2|519.4|522.38|519.58|522.38|519.58|522.2|519.4|0
1627970600000|2021-08-03 06:03:20|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627970610000|2021-08-03 06:03:30|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1627970620000|2021-08-03 06:03:40|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1627970640000|2021-08-03 06:04:00|521.48|518.68|521.84|519.04|521.84|519.04|521.48|518.68|0
1627970650000|2021-08-03 06:04:10|521.93|519.13|521.84|519.04|522.02|519.22|521.84|519.04|0
1627970660000|2021-08-03 06:04:20|522.02|519.22|522.02|519.22|522.11|519.31|522.02|519.22|0
1627970670000|2021-08-03 06:04:30|521.93|519.13|521.84|519.04|521.93|519.13|521.84|519.04|0
1627970680000|2021-08-03 06:04:40|522.02|519.22|521.84|519.04|522.02|519.22|521.84|519.04|0
1627970700000|2021-08-03 06:05:00|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1627970710000|2021-08-03 06:05:10|521.48|518.68|521.56|518.76|521.56|518.76|521.48|518.68|0
1627970720000|2021-08-03 06:05:20|521.48|518.68|521.66|518.86|521.66|518.86|521.48|518.68|0
1627970740000|2021-08-03 06:05:40|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1627970750000|2021-08-03 06:05:50|521.74|518.94|521.93|519.13|521.93|519.13|521.74|518.94|0
1627970760000|2021-08-03 06:06:00|522.02|519.22|522.2|519.4|522.2|519.4|522.02|519.22|0
1627970780000|2021-08-03 06:06:20|522.29|519.49|522.2|519.4|522.38|519.58|522.2|519.4|0
1627970790000|2021-08-03 06:06:30|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627970820000|2021-08-03 06:07:00|522.2|519.4|522.2|519.4|522.2|519.4|522.2|519.4|0
1627970830000|2021-08-03 06:07:10|522.02|519.22|522.2|519.4|522.2|519.4|522.02|519.22|0
1627970840000|2021-08-03 06:07:20|522.11|519.31|522.02|519.22|522.11|519.31|522.02|519.22|0
1627970870000|2021-08-03 06:07:50|522.2|519.4|522.2|519.4|522.2|519.4|522.2|519.4|0
1627970880000|2021-08-03 06:08:00|522.29|519.49|522.38|519.58|522.38|519.58|522.29|519.49|0
1627970890000|2021-08-03 06:08:10|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1627970900000|2021-08-03 06:08:20|522.38|519.58|522.38|519.58|522.38|519.58|522.38|519.58|0
1627970920000|2021-08-03 06:08:40|522.2|519.4|522.2|519.4|522.2|519.4|522.2|519.4|0
1627970930000|2021-08-03 06:08:50|522.1|519.3|522.02|519.22|522.1|519.3|522.02|519.22|0
1627970940000|2021-08-03 06:09:00|522.2|519.4|522.2|519.4|522.2|519.4|522.2|519.4|0
1627970950000|2021-08-03 06:09:10|522.1|519.3|522.02|519.22|522.1|519.3|522.02|519.22|0
1627970960000|2021-08-03 06:09:20|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1627970970000|2021-08-03 06:09:30|521.84|519.04|521.92|519.12|521.92|519.12|521.84|519.04|0
1627970980000|2021-08-03 06:09:40|521.84|519.04|521.92|519.12|521.92|519.12|521.84|519.04|0
1627970990000|2021-08-03 06:09:50|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627971000000|2021-08-03 06:10:00|522.1|519.3|522.2|519.4|522.2|519.4|522.02|519.22|0
1627971010000|2021-08-03 06:10:10|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627971020000|2021-08-03 06:10:20|521.92|519.12|521.84|519.04|522.02|519.22|521.84|519.04|0
1627971040000|2021-08-03 06:10:40|521.92|519.12|522.02|519.22|522.02|519.22|521.84|519.04|0
1627971060000|2021-08-03 06:11:00|521.92|519.12|522.02|519.22|522.02|519.22|521.92|519.12|0
1627971070000|2021-08-03 06:11:10|521.84|519.04|522.02|519.22|522.02|519.22|521.84|519.04|0
1627971090000|2021-08-03 06:11:30|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1627971100000|2021-08-03 06:11:40|521.92|519.12|522.02|519.22|522.02|519.22|521.92|519.12|0
1627971120000|2021-08-03 06:12:00|522.1|519.3|522.2|519.4|522.2|519.4|522.02|519.22|0
1627971130000|2021-08-03 06:12:10|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1627971140000|2021-08-03 06:12:20|522.38|519.58|522.2|519.4|522.38|519.58|522.2|519.4|0
1627971150000|2021-08-03 06:12:30|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627971160000|2021-08-03 06:12:40|521.92|519.12|522.02|519.22|522.02|519.22|521.92|519.12|0
1627971170000|2021-08-03 06:12:50|522.2|519.4|522.2|519.4|522.2|519.4|522.2|519.4|0
1627971200000|2021-08-03 06:13:20|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1627971230000|2021-08-03 06:13:50|521.92|519.12|522.02|519.22|522.02|519.22|521.92|519.12|0
1627971240000|2021-08-03 06:14:00|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1627971250000|2021-08-03 06:14:10|521.92|519.12|521.83|519.03|521.92|519.12|521.83|519.03|0
1627971260000|2021-08-03 06:14:20|521.92|519.12|521.65|518.85|521.92|519.12|521.65|518.85|0
1627971280000|2021-08-03 06:14:40|521.47|518.67|521.65|518.85|521.65|518.85|521.47|518.67|0
1627971290000|2021-08-03 06:14:50|521.47|518.67|521.47|518.67|521.65|518.85|521.47|518.67|0
1627971300000|2021-08-03 06:15:00|521.65|518.85|521.47|518.67|521.65|518.85|521.47|518.67|0
1627971310000|2021-08-03 06:15:10|521.38|518.58|521.47|518.67|521.47|518.67|521.38|518.58|0
1627971320000|2021-08-03 06:15:20|521.29|518.49|521.47|518.67|521.47|518.67|521.29|518.49|0
1627971330000|2021-08-03 06:15:30|521.38|518.58|521.29|518.49|521.47|518.67|521.29|518.49|0
1627971340000|2021-08-03 06:15:40|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971350000|2021-08-03 06:15:50|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1627971360000|2021-08-03 06:16:00|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971370000|2021-08-03 06:16:10|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971380000|2021-08-03 06:16:20|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627971390000|2021-08-03 06:16:30|521.2|518.4|521.11|518.31|521.2|518.4|521.11|518.31|0
1627971400000|2021-08-03 06:16:40|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971410000|2021-08-03 06:16:50|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971420000|2021-08-03 06:17:00|521.56|518.76|521.47|518.67|521.56|518.76|521.47|518.67|0
1627971430000|2021-08-03 06:17:10|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1627971440000|2021-08-03 06:17:20|521.47|518.67|521.38|518.58|521.47|518.67|521.29|518.49|0
1627971450000|2021-08-03 06:17:30|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971460000|2021-08-03 06:17:40|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971470000|2021-08-03 06:17:50|521.56|518.76|521.47|518.67|521.56|518.76|521.47|518.67|0
1627971480000|2021-08-03 06:18:00|521.56|518.76|521.65|518.85|521.65|518.85|521.47|518.67|0
1627971490000|2021-08-03 06:18:10|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971520000|2021-08-03 06:18:40|521.29|518.49|521.11|518.31|521.29|518.49|521.11|518.31|0
1627971540000|2021-08-03 06:19:00|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971550000|2021-08-03 06:19:10|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1627971560000|2021-08-03 06:19:20|521.38|518.58|521.29|518.49|521.38|518.58|521.29|518.49|0
1627971570000|2021-08-03 06:19:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627971580000|2021-08-03 06:19:40|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627971590000|2021-08-03 06:19:50|520.83|518.03|520.93|518.13|520.93|518.13|520.83|518.03|0
1627971600000|2021-08-03 06:20:00|520.75|517.95|520.93|518.13|520.93|518.13|520.75|517.95|0
1627971620000|2021-08-03 06:20:20|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1627971650000|2021-08-03 06:20:50|520.93|518.13|520.83|518.03|520.93|518.13|520.83|518.03|0
1627971660000|2021-08-03 06:21:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627971670000|2021-08-03 06:21:10|521.11|518.31|521.11|518.31|521.11|518.31|521.01|518.21|0
1627971690000|2021-08-03 06:21:30|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627971700000|2021-08-03 06:21:40|520.83|518.03|520.93|518.13|520.93|518.13|520.83|518.03|0
1627971720000|2021-08-03 06:22:00|520.75|517.95|520.83|518.03|520.83|518.03|520.75|517.95|0
1627971730000|2021-08-03 06:22:10|520.75|517.95|520.75|517.95|520.75|517.95|520.65|517.85|0
1627971750000|2021-08-03 06:22:30|520.93|518.13|521.11|518.31|521.11|518.31|520.93|518.13|0
1627971770000|2021-08-03 06:22:50|520.93|518.13|521.11|518.31|521.11|518.31|520.93|518.13|0
1627971780000|2021-08-03 06:23:00|521.29|518.49|521.11|518.31|521.29|518.49|521.11|518.31|0
1627971790000|2021-08-03 06:23:10|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971810000|2021-08-03 06:23:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627971820000|2021-08-03 06:23:40|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1627971840000|2021-08-03 06:24:00|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1627971850000|2021-08-03 06:24:10|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1627971880000|2021-08-03 06:24:40|521.01|518.21|520.93|518.13|521.01|518.21|520.93|518.13|0
1627971900000|2021-08-03 06:25:00|520.83|518.03|520.75|517.95|520.83|518.03|520.75|517.95|0
1627971910000|2021-08-03 06:25:10|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627971920000|2021-08-03 06:25:20|520.75|517.95|520.56|517.76|520.75|517.95|520.56|517.76|0
1627971930000|2021-08-03 06:25:30|520.75|517.95|520.56|517.76|520.75|517.95|520.56|517.76|0
1627971960000|2021-08-03 06:26:00|520.47|517.67|520.56|517.76|520.56|517.76|520.47|517.67|0
1627971970000|2021-08-03 06:26:10|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1627971980000|2021-08-03 06:26:20|520.2|517.4|520.11|517.31|520.2|517.4|520.11|517.31|0
1627971990000|2021-08-03 06:26:30|520.2|517.4|520.2|517.4|520.2|517.4|520.02|517.22|0
1627972000000|2021-08-03 06:26:40|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1627972010000|2021-08-03 06:26:50|520.2|517.4|520.11|517.31|520.2|517.4|520.02|517.22|0
1627972020000|2021-08-03 06:27:00|520.2|517.4|520.2|517.4|520.2|517.4|520.02|517.22|0
1627972030000|2021-08-03 06:27:10|520.11|517.31|520.2|517.4|520.2|517.4|520.11|517.31|0
1627972050000|2021-08-03 06:27:30|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972070000|2021-08-03 06:27:50|520.2|517.4|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972090000|2021-08-03 06:28:10|520.29|517.49|520.2|517.4|520.29|517.49|520.2|517.4|0
1627972100000|2021-08-03 06:28:20|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972120000|2021-08-03 06:28:40|520.47|517.67|520.56|517.76|520.56|517.76|520.47|517.67|0
1627972140000|2021-08-03 06:29:00|520.38|517.58|520.38|517.58|520.47|517.67|520.38|517.58|0
1627972170000|2021-08-03 06:29:30|520.2|517.4|520.02|517.22|520.2|517.4|520.02|517.22|0
1627972180000|2021-08-03 06:29:40|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1627972190000|2021-08-03 06:29:50|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972200000|2021-08-03 06:30:00|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1627972210000|2021-08-03 06:30:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972220000|2021-08-03 06:30:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1627972230000|2021-08-03 06:30:30|520.74|517.94|520.92|518.12|520.92|518.12|520.74|517.94|0
1627972240000|2021-08-03 06:30:40|520.83|518.03|520.65|517.85|520.83|518.03|520.65|517.85|0
1627972250000|2021-08-03 06:30:50|520.74|517.94|520.56|517.76|520.74|517.94|520.56|517.76|0
1627972260000|2021-08-03 06:31:00|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972270000|2021-08-03 06:31:10|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1627972290000|2021-08-03 06:31:30|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1627972310000|2021-08-03 06:31:50|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972330000|2021-08-03 06:32:10|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1627972340000|2021-08-03 06:32:20|520.29|517.49|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972350000|2021-08-03 06:32:30|520.29|517.49|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972360000|2021-08-03 06:32:40|520.56|517.76|520.47|517.67|520.56|517.76|520.47|517.67|0
1627972370000|2021-08-03 06:32:50|520.38|517.58|520.38|517.58|520.38|517.58|520.29|517.49|0
1627972380000|2021-08-03 06:33:00|520.2|517.4|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972390000|2021-08-03 06:33:10|520.56|517.76|520.56|517.76|520.56|517.76|520.38|517.58|0
1627972400000|2021-08-03 06:33:20|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972410000|2021-08-03 06:33:30|520.29|517.49|520.2|517.4|520.29|517.49|520.2|517.4|0
1627972430000|2021-08-03 06:33:50|520.38|517.58|520.2|517.4|520.38|517.58|520.2|517.4|0
1627972440000|2021-08-03 06:34:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1627972450000|2021-08-03 06:34:10|520.38|517.58|520.38|517.58|520.38|517.58|520.29|517.49|0
1627972460000|2021-08-03 06:34:20|520.29|517.49|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972470000|2021-08-03 06:34:30|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1627972480000|2021-08-03 06:34:40|520.38|517.58|520.29|517.49|520.38|517.58|520.2|517.4|0
1627972490000|2021-08-03 06:34:50|520.2|517.4|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972500000|2021-08-03 06:35:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972510000|2021-08-03 06:35:10|520.47|517.67|520.56|517.76|520.56|517.76|520.47|517.67|0
1627972530000|2021-08-03 06:35:30|520.29|517.49|520.38|517.58|520.38|517.58|520.29|517.49|0
1627972570000|2021-08-03 06:36:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972590000|2021-08-03 06:36:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627972600000|2021-08-03 06:36:40|520.38|517.58|520.56|517.76|520.56|517.76|520.38|517.58|0
1627972610000|2021-08-03 06:36:50|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972620000|2021-08-03 06:37:00|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1627972630000|2021-08-03 06:37:10|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1627972650000|2021-08-03 06:37:30|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972680000|2021-08-03 06:38:00|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1627972690000|2021-08-03 06:38:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972700000|2021-08-03 06:38:20|520.74|517.94|520.56|517.76|520.74|517.94|520.56|517.76|0
1627972710000|2021-08-03 06:38:30|520.38|517.58|520.56|517.76|520.56|517.76|520.38|517.58|0
1627972780000|2021-08-03 06:39:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627972810000|2021-08-03 06:40:10|520.46|517.66|520.56|517.76|520.56|517.76|520.38|517.58|0
1627972830000|2021-08-03 06:40:30|520.46|517.66|520.38|517.58|520.46|517.66|520.38|517.58|0
1627972860000|2021-08-03 06:41:00|520.28|517.48|520.38|517.58|520.38|517.58|520.2|517.4|0
1627972890000|2021-08-03 06:41:30|520.46|517.66|520.56|517.76|520.56|517.76|520.38|517.58|0
1627972930000|2021-08-03 06:42:10|520.74|517.94|520.74|517.94|520.74|517.94|520.56|517.76|0
1627972960000|2021-08-03 06:42:40|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627972970000|2021-08-03 06:42:50|520.74|517.94|520.64|517.84|520.74|517.94|520.64|517.84|0
1627972980000|2021-08-03 06:43:00|520.56|517.76|520.74|517.94|520.74|517.94|520.56|517.76|0
1627972990000|2021-08-03 06:43:10|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1627973000000|2021-08-03 06:43:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627973010000|2021-08-03 06:43:30|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627973020000|2021-08-03 06:43:40|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1627973040000|2021-08-03 06:44:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627973060000|2021-08-03 06:44:20|520.64|517.84|520.56|517.76|520.64|517.84|520.56|517.76|0
1627973070000|2021-08-03 06:44:30|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1627973080000|2021-08-03 06:44:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1627973100000|2021-08-03 06:45:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1627973110000|2021-08-03 06:45:10|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1627973120000|2021-08-03 06:45:20|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1627973160000|2021-08-03 06:46:00|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1627973170000|2021-08-03 06:46:10|520.92|518.12|521.1|518.3|521.1|518.3|520.92|518.12|0
1627973180000|2021-08-03 06:46:20|520.92|518.12|521.28|518.48|521.28|518.48|520.92|518.12|0
1627973190000|2021-08-03 06:46:30|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1627973200000|2021-08-03 06:46:40|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1627973220000|2021-08-03 06:47:00|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1627973250000|2021-08-03 06:47:30|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1627973270000|2021-08-03 06:47:50|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1627973280000|2021-08-03 06:48:00|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1627973300000|2021-08-03 06:48:20|521.18|518.38|521.28|518.48|521.37|518.57|521.18|518.38|0
1627973310000|2021-08-03 06:48:30|521.46|518.66|521.46|518.66|521.46|518.66|521.28|518.48|0
1627973320000|2021-08-03 06:48:40|521.28|518.48|521.46|518.66|521.46|518.66|521.28|518.48|0
1627973330000|2021-08-03 06:48:50|521.55|518.75|521.46|518.66|521.55|518.75|521.46|518.66|0
1627973340000|2021-08-03 06:49:00|521.64|518.84|521.82|519.02|521.82|519.02|521.64|518.84|0
1627973360000|2021-08-03 06:49:20|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973440000|2021-08-03 06:50:40|521.55|518.75|521.64|518.84|521.64|518.84|521.46|518.66|0
1627973450000|2021-08-03 06:50:50|521.55|518.75|521.64|518.84|521.64|518.84|521.55|518.75|0
1627973490000|2021-08-03 06:51:30|521.46|518.66|521.55|518.75|521.55|518.75|521.46|518.66|0
1627973500000|2021-08-03 06:51:40|521.46|518.66|521.64|518.84|521.64|518.84|521.46|518.66|0
1627973520000|2021-08-03 06:52:00|521.73|518.93|521.82|519.02|521.82|519.02|521.73|518.93|0
1627973570000|2021-08-03 06:52:50|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973580000|2021-08-03 06:53:00|521.73|518.93|521.64|518.84|521.73|518.93|521.64|518.84|0
1627973590000|2021-08-03 06:53:10|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627973610000|2021-08-03 06:53:30|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973670000|2021-08-03 06:54:30|521.82|519.02|521.64|518.84|521.82|519.02|521.64|518.84|0
1627973680000|2021-08-03 06:54:40|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627973690000|2021-08-03 06:54:50|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973730000|2021-08-03 06:55:30|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1627973740000|2021-08-03 06:55:40|522|519.2|522|519.2|522|519.2|522|519.2|0
1627973760000|2021-08-03 06:56:00|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1627973770000|2021-08-03 06:56:10|522|519.2|521.82|519.02|522|519.2|521.82|519.02|0
1627973800000|2021-08-03 06:56:40|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973820000|2021-08-03 06:57:00|521.82|519.02|521.64|518.84|521.82|519.02|521.64|518.84|0
1627973840000|2021-08-03 06:57:20|521.72|518.92|521.82|519.02|521.82|519.02|521.72|518.92|0
1627973850000|2021-08-03 06:57:30|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973860000|2021-08-03 06:57:40|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1627973870000|2021-08-03 06:57:50|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1627973880000|2021-08-03 06:58:00|521.54|518.74|521.46|518.66|521.64|518.84|521.46|518.66|0
1627973890000|2021-08-03 06:58:10|521.54|518.74|521.46|518.66|521.54|518.74|521.46|518.66|0
1627973900000|2021-08-03 06:58:20|521.54|518.74|521.54|518.74|521.64|518.84|521.54|518.74|0
1627973910000|2021-08-03 06:58:30|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1627973920000|2021-08-03 06:58:40|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1627973940000|2021-08-03 06:59:00|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1627973950000|2021-08-03 06:59:10|520.91|518.11|521.09|518.29|521.09|518.29|520.91|518.11|0
1627973960000|2021-08-03 06:59:20|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1627973970000|2021-08-03 06:59:30|521|518.2|521|518.2|521|518.2|521|518.2|0
1627973980000|2021-08-03 06:59:40|521.09|518.29|521.27|518.47|521.27|518.47|521.09|518.29|0
1627973990000|2021-08-03 06:59:50|521.36|518.56|521.45|518.65|521.45|518.65|521.27|518.47|0
1627974000000|2021-08-03 07:00:00|522|519.2|521.54|518.74|522|519.2|521.54|518.74|0
1627974010000|2021-08-03 07:00:10|521.45|518.65|520.82|518.02|521.64|518.84|520.82|518.02|0
1627974020000|2021-08-03 07:00:20|520.91|518.11|520.91|518.11|520.91|518.11|520.64|517.84|0
1627974030000|2021-08-03 07:00:30|521|518.2|521.09|518.29|521.09|518.29|520.91|518.11|0
1627974040000|2021-08-03 07:00:40|520.91|518.11|521.18|518.38|521.18|518.38|520.91|518.11|0
1627974050000|2021-08-03 07:00:50|520.91|518.11|522.05|519.25|523.24|520.44|520.91|518.11|0
1627974060000|2021-08-03 07:01:00|521.96|519.16|521.33|518.53|521.96|519.16|521.33|518.53|0
1627974070000|2021-08-03 07:01:10|521.15|518.35|521.15|518.35|521.15|518.35|520.97|518.17|0
1627974080000|2021-08-03 07:01:20|521.23|518.43|521.96|519.16|521.96|519.16|521.23|518.43|0
1627974090000|2021-08-03 07:01:30|522.05|519.25|521.51|518.71|522.05|519.25|521.51|518.71|0
1627974100000|2021-08-03 07:01:40|521.41|518.61|521.33|518.53|521.41|518.61|521.33|518.53|0
1627974110000|2021-08-03 07:01:50|521.15|518.35|521.33|518.53|521.33|518.53|520.97|518.17|0
1627974120000|2021-08-03 07:02:00|521.15|518.35|521.33|518.53|521.33|518.53|521.15|518.35|0
1627974130000|2021-08-03 07:02:10|521.15|518.35|521.15|518.35|521.15|518.35|520.97|518.17|0
1627974140000|2021-08-03 07:02:20|520.97|518.17|520.6|517.8|520.97|518.17|520.6|517.8|0
1627974150000|2021-08-03 07:02:30|520.51|517.71|520.42|517.62|520.51|517.71|520.42|517.62|0
1627974160000|2021-08-03 07:02:40|520.33|517.53|520.42|517.62|520.42|517.62|520.33|517.53|0
1627974170000|2021-08-03 07:02:50|520.24|517.44|520.24|517.44|520.24|517.44|520.06|517.26|0
1627974180000|2021-08-03 07:03:00|520.06|517.26|520.6|517.8|520.6|517.8|520.06|517.26|0
1627974190000|2021-08-03 07:03:10|520.51|517.71|520.42|517.62|520.51|517.71|520.24|517.44|0
1627974200000|2021-08-03 07:03:20|520.6|517.8|521.05|518.25|521.05|518.25|520.6|517.8|0
1627974210000|2021-08-03 07:03:30|521.15|518.35|520.97|518.17|521.15|518.35|520.97|518.17|0
1627974220000|2021-08-03 07:03:40|520.87|518.07|520.6|517.8|520.97|518.17|520.6|517.8|0
1627974230000|2021-08-03 07:03:50|520.42|517.62|520.78|517.98|520.78|517.98|520.42|517.62|0
1627974240000|2021-08-03 07:04:00|520.87|518.07|520.6|517.8|520.87|518.07|520.6|517.8|0
1627974250000|2021-08-03 07:04:10|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1627974260000|2021-08-03 07:04:20|520.87|518.07|520.96|518.16|520.96|518.16|520.78|517.98|0
1627974270000|2021-08-03 07:04:30|520.78|517.98|520.78|517.98|520.78|517.98|520.6|517.8|0
1627974280000|2021-08-03 07:04:40|520.6|517.8|520.6|517.8|520.6|517.8|520.51|517.71|0
1627974290000|2021-08-03 07:04:50|520.69|517.89|520.96|518.16|520.96|518.16|520.69|517.89|0
1627974300000|2021-08-03 07:05:00|520.58|518.18|520.95|518.55|520.95|518.55|520.58|518.18|0
1627974310000|2021-08-03 07:05:10|521.13|518.73|521.49|519.09|521.49|519.09|521.13|518.73|0
1627974320000|2021-08-03 07:05:20|521.67|519.27|521.67|519.27|521.85|519.45|521.67|519.27|0
1627974330000|2021-08-03 07:05:30|521.31|518.91|521.31|518.91|521.31|518.91|521.31|518.91|0
1627974340000|2021-08-03 07:05:40|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1627974350000|2021-08-03 07:05:50|520.85|518.45|520.58|518.18|520.85|518.45|520.58|518.18|0
1627974370000|2021-08-03 07:06:10|520.4|518|520.13|517.73|520.4|518|520.13|517.73|0
1627974380000|2021-08-03 07:06:20|520.04|517.64|520.04|517.64|520.04|517.64|519.95|517.55|0
1627974390000|2021-08-03 07:06:30|520.22|517.82|519.86|517.46|520.22|517.82|519.86|517.46|0
1627974400000|2021-08-03 07:06:40|520.04|517.64|520.31|517.91|520.31|517.91|520.04|517.64|0
1627974410000|2021-08-03 07:06:50|520.22|517.82|520.58|518.18|520.58|518.18|520.22|517.82|0
1627974420000|2021-08-03 07:07:00|520.67|518.27|520.76|518.36|520.85|518.45|520.67|518.27|0
1627974430000|2021-08-03 07:07:10|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1627974440000|2021-08-03 07:07:20|520.76|518.36|520.58|518.18|520.76|518.36|520.58|518.18|0
1627974450000|2021-08-03 07:07:30|520.4|518|520.49|518.09|520.58|518.18|520.4|518|0
1627974460000|2021-08-03 07:07:40|520.4|518|520.4|518|520.49|518.09|520.4|518|0
1627974470000|2021-08-03 07:07:50|520.22|517.82|520.4|518|520.4|518|520.22|517.82|0
1627974480000|2021-08-03 07:08:00|520.22|517.82|520.76|518.36|520.76|518.36|520.22|517.82|0
1627974490000|2021-08-03 07:08:10|520.58|518.18|520.76|518.36|520.76|518.36|520.58|518.18|0
1627974500000|2021-08-03 07:08:20|520.58|518.18|520.94|518.54|520.94|518.54|520.58|518.18|0
1627974510000|2021-08-03 07:08:30|521.12|518.72|521.12|518.72|521.12|518.72|520.94|518.54|0
1627974520000|2021-08-03 07:08:40|520.94|518.54|521.12|518.72|521.12|518.72|520.94|518.54|0
1627974530000|2021-08-03 07:08:50|520.94|518.54|520.76|518.36|521.03|518.63|520.76|518.36|0
1627974540000|2021-08-03 07:09:00|520.67|518.27|520.49|518.09|520.67|518.27|520.4|518|0
1627974550000|2021-08-03 07:09:10|520.4|518|520.31|517.91|520.4|518|520.31|517.91|0
1627974560000|2021-08-03 07:09:20|520.22|517.82|520.22|517.82|520.49|518.09|520.22|517.82|0
1627974570000|2021-08-03 07:09:30|520.04|517.64|520.22|517.82|520.22|517.82|520.04|517.64|0
1627974580000|2021-08-03 07:09:40|520.04|517.64|520.04|517.64|520.04|517.64|520.04|517.64|0
1627974590000|2021-08-03 07:09:50|520.22|517.82|520.04|517.64|520.22|517.82|520.04|517.64|0
1627974600000|2021-08-03 07:10:00|519.95|517.55|519.86|517.46|519.95|517.55|519.68|517.28|0
1627974610000|2021-08-03 07:10:10|519.68|517.28|518.86|516.46|519.68|517.28|518.86|516.46|0
1627974620000|2021-08-03 07:10:20|518.78|516.38|518.78|516.38|518.78|516.38|518.6|516.2|0
1627974630000|2021-08-03 07:10:30|518.6|516.2|519.14|516.74|519.14|516.74|518.6|516.2|0
1627974640000|2021-08-03 07:10:40|519.04|516.64|518.96|516.56|519.22|516.82|518.96|516.56|0
1627974650000|2021-08-03 07:10:50|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1627974660000|2021-08-03 07:11:00|519.5|517.1|519.86|517.46|520.04|517.64|519.5|517.1|0
1627974670000|2021-08-03 07:11:10|520.04|517.64|520.04|517.64|520.04|517.64|520.04|517.64|0
1627974680000|2021-08-03 07:11:20|519.86|517.46|519.86|517.46|519.95|517.55|519.86|517.46|0
1627974690000|2021-08-03 07:11:30|519.68|517.28|519.95|517.55|519.95|517.55|519.68|517.28|0
1627974700000|2021-08-03 07:11:40|519.86|517.46|520.22|517.82|520.22|517.82|519.86|517.46|0
1627974710000|2021-08-03 07:11:50|520.13|517.73|519.5|517.1|520.13|517.73|519.5|517.1|0
1627974720000|2021-08-03 07:12:00|519.32|516.92|519.86|517.46|519.86|517.46|519.32|516.92|0
1627974730000|2021-08-03 07:12:10|519.76|517.36|519.68|517.28|519.76|517.36|519.68|517.28|0
1627974740000|2021-08-03 07:12:20|519.5|517.1|519.5|517.1|519.5|517.1|519.32|516.92|0
1627974750000|2021-08-03 07:12:30|519.4|517|519.32|516.92|519.4|517|519.32|516.92|0
1627974760000|2021-08-03 07:12:40|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1627974770000|2021-08-03 07:12:50|519.22|516.82|519.14|516.74|519.32|516.92|519.14|516.74|0
1627974780000|2021-08-03 07:13:00|518.96|516.56|519.04|516.64|519.14|516.74|518.96|516.56|0
1627974790000|2021-08-03 07:13:10|518.77|516.37|518.77|516.37|518.86|516.46|518.77|516.37|0
1627974800000|2021-08-03 07:13:20|518.59|516.19|518.59|516.19|518.59|516.19|518.59|516.19|0
1627974810000|2021-08-03 07:13:30|518.41|516.01|518.59|516.19|518.59|516.19|518.41|516.01|0
1627974820000|2021-08-03 07:13:40|518.77|516.37|518.77|516.37|518.77|516.37|518.59|516.19|0
1627974830000|2021-08-03 07:13:50|518.96|516.56|518.95|516.55|519.04|516.64|518.95|516.55|0
1627974840000|2021-08-03 07:14:00|519.14|516.74|519.14|516.74|519.14|516.74|519.14|516.74|0
1627974850000|2021-08-03 07:14:10|519.32|516.92|519.4|517|519.4|517|519.32|516.92|0
1627974860000|2021-08-03 07:14:20|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1627974870000|2021-08-03 07:14:30|519.4|517|519.58|517.18|519.68|517.28|519.4|517|0
1627974880000|2021-08-03 07:14:40|519.5|517.1|519.68|517.28|519.68|517.28|519.5|517.1|0
1627974890000|2021-08-03 07:14:50|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1627974900000|2021-08-03 07:15:00|519.68|517.28|520.22|517.82|520.22|517.82|519.68|517.28|0
1627974910000|2021-08-03 07:15:10|520.4|518|520.76|518.36|520.76|518.36|520.4|518|0
1627974920000|2021-08-03 07:15:20|520.85|518.45|521.48|519.08|521.48|519.08|520.85|518.45|0
1627974930000|2021-08-03 07:15:30|521.66|519.26|521.66|519.26|521.85|519.45|521.66|519.26|0
1627974940000|2021-08-03 07:15:40|521.85|519.45|521.66|519.26|521.85|519.45|521.66|519.26|0
1627974950000|2021-08-03 07:15:50|521.85|519.45|521.66|519.26|521.85|519.45|521.66|519.26|0
1627974960000|2021-08-03 07:16:00|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1627974970000|2021-08-03 07:16:10|521.3|518.9|521.12|518.72|521.48|519.08|521.12|518.72|0
1627974990000|2021-08-03 07:16:30|521.21|518.81|521.3|518.9|521.3|518.9|521.21|518.81|0
1627975000000|2021-08-03 07:16:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1627975010000|2021-08-03 07:16:50|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1627975020000|2021-08-03 07:17:00|521.3|518.9|521.48|519.08|521.48|519.08|521.3|518.9|0
1627975030000|2021-08-03 07:17:10|521.39|518.99|521.21|518.81|521.39|518.99|521.12|518.72|0
1627975040000|2021-08-03 07:17:20|521.12|518.72|520.76|518.36|521.12|518.72|520.76|518.36|0
1627975050000|2021-08-03 07:17:30|520.94|518.54|521.3|518.9|521.3|518.9|520.76|518.36|0
1627975060000|2021-08-03 07:17:40|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1627975070000|2021-08-03 07:17:50|521.48|519.08|521.12|518.72|521.48|519.08|521.12|518.72|0
1627975080000|2021-08-03 07:18:00|521.21|518.81|521.3|518.9|521.3|518.9|521.21|518.81|0
1627975090000|2021-08-03 07:18:10|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1627975110000|2021-08-03 07:18:30|521.75|519.35|521.66|519.26|521.75|519.35|521.66|519.26|0
1627975120000|2021-08-03 07:18:40|521.75|519.35|521.84|519.44|521.93|519.53|521.75|519.35|0
1627975130000|2021-08-03 07:18:50|522.02|519.62|521.93|519.53|522.02|519.62|521.93|519.53|0
1627975140000|2021-08-03 07:19:00|521.84|519.44|521.93|519.53|521.93|519.53|521.84|519.44|0
1627975150000|2021-08-03 07:19:10|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627975160000|2021-08-03 07:19:20|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1627975170000|2021-08-03 07:19:30|521.66|519.26|521.48|519.08|521.66|519.26|521.48|519.08|0
1627975180000|2021-08-03 07:19:40|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1627975200000|2021-08-03 07:20:00|521.48|519.08|521.3|518.9|521.66|519.26|521.3|518.9|0
1627975210000|2021-08-03 07:20:10|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1627975220000|2021-08-03 07:20:20|521.12|518.72|520.94|518.54|521.12|518.72|520.94|518.54|0
1627975230000|2021-08-03 07:20:30|521.12|518.72|520.85|518.45|521.12|518.72|520.85|518.45|0
1627975240000|2021-08-03 07:20:40|520.94|518.54|520.76|518.36|520.94|518.54|520.76|518.36|0
1627975250000|2021-08-03 07:20:50|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1627975260000|2021-08-03 07:21:00|520.94|518.54|521.12|518.72|521.12|518.72|520.94|518.54|0
1627975270000|2021-08-03 07:21:10|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1627975280000|2021-08-03 07:21:20|521.3|518.9|521.48|519.08|521.48|519.08|521.3|518.9|0
1627975290000|2021-08-03 07:21:30|521.12|518.72|521.3|518.9|521.3|518.9|521.12|518.72|0
1627975300000|2021-08-03 07:21:40|521.39|518.99|521.3|518.9|521.39|518.99|521.3|518.9|0
1627975310000|2021-08-03 07:21:50|521.48|519.08|521.3|518.9|521.48|519.08|521.3|518.9|0
1627975320000|2021-08-03 07:22:00|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1627975330000|2021-08-03 07:22:10|521.57|519.17|521.48|519.08|521.57|519.17|521.48|519.08|0
1627975350000|2021-08-03 07:22:30|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627975360000|2021-08-03 07:22:40|521.48|519.08|521.48|519.08|521.48|519.08|521.3|518.9|0
1627975370000|2021-08-03 07:22:50|521.66|519.26|521.48|519.08|521.66|519.26|521.48|519.08|0
1627975380000|2021-08-03 07:23:00|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1627975390000|2021-08-03 07:23:10|521.21|518.81|520.84|518.44|521.21|518.81|520.76|518.36|0
1627975400000|2021-08-03 07:23:20|520.94|518.54|520.94|518.54|521.12|518.72|520.94|518.54|0
1627975410000|2021-08-03 07:23:30|521.12|518.72|521.84|519.44|521.84|519.44|521.12|518.72|0
1627975420000|2021-08-03 07:23:40|521.66|519.26|521.48|519.08|521.66|519.26|521.48|519.08|0
1627975430000|2021-08-03 07:23:50|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1627975440000|2021-08-03 07:24:00|520.94|518.54|521.12|518.72|521.12|518.72|520.94|518.54|0
1627975450000|2021-08-03 07:24:10|520.94|518.54|521.02|518.62|521.02|518.62|520.94|518.54|0
1627975460000|2021-08-03 07:24:20|521.12|518.72|520.94|518.54|521.12|518.72|520.94|518.54|0
1627975470000|2021-08-03 07:24:30|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1627975480000|2021-08-03 07:24:40|520.84|518.44|520.76|518.36|520.94|518.54|520.76|518.36|0
1627975490000|2021-08-03 07:24:50|520.94|518.54|520.76|518.36|520.94|518.54|520.76|518.36|0
1627975500000|2021-08-03 07:25:00|520.94|518.54|520.84|518.44|520.94|518.54|520.84|518.44|0
1627975510000|2021-08-03 07:25:10|520.76|518.36|520.94|518.54|520.94|518.54|520.76|518.36|0
1627975520000|2021-08-03 07:25:20|520.76|518.36|520.58|518.18|520.76|518.36|520.58|518.18|0
1627975530000|2021-08-03 07:25:30|520.39|517.99|520.21|517.81|520.39|517.99|520.21|517.81|0
1627975540000|2021-08-03 07:25:40|520.39|517.99|520.21|517.81|520.39|517.99|520.21|517.81|0
1627975550000|2021-08-03 07:25:50|520.3|517.9|520.21|517.81|520.39|517.99|520.21|517.81|0
1627975560000|2021-08-03 07:26:00|520.39|517.99|520.58|518.18|520.58|518.18|520.39|517.99|0
1627975570000|2021-08-03 07:26:10|520.39|517.99|520.76|518.36|520.76|518.36|520.39|517.99|0
1627975580000|2021-08-03 07:26:20|520.58|518.18|520.58|518.18|520.76|518.36|520.58|518.18|0
1627975590000|2021-08-03 07:26:30|520.94|518.54|520.94|518.54|521.02|518.62|520.94|518.54|0
1627975600000|2021-08-03 07:26:40|521.02|518.62|520.94|518.54|521.12|518.72|520.94|518.54|0
1627975610000|2021-08-03 07:26:50|520.84|518.44|520.76|518.36|520.84|518.44|520.76|518.36|0
1627975620000|2021-08-03 07:27:00|520.58|518.18|520.58|518.18|520.76|518.36|520.58|518.18|0
1627975630000|2021-08-03 07:27:10|520.39|517.99|520.76|518.36|520.76|518.36|520.39|517.99|0
1627975640000|2021-08-03 07:27:20|520.94|518.54|521.12|518.72|521.12|518.72|520.94|518.54|0
1627975650000|2021-08-03 07:27:30|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1627975660000|2021-08-03 07:27:40|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1627975670000|2021-08-03 07:27:50|521.02|518.62|521.12|518.72|521.3|518.9|521.02|518.62|0
1627975680000|2021-08-03 07:28:00|521.2|518.8|521.66|519.26|521.66|519.26|521.12|518.72|0
1627975690000|2021-08-03 07:28:10|521.75|519.35|521.75|519.35|521.75|519.35|521.66|519.26|0
1627975700000|2021-08-03 07:28:20|521.84|519.44|521.66|519.26|521.84|519.44|521.66|519.26|0
1627975710000|2021-08-03 07:28:30|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1627975720000|2021-08-03 07:28:40|521.84|519.44|521.84|519.44|521.84|519.44|521.66|519.26|0
1627975730000|2021-08-03 07:28:50|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1627975740000|2021-08-03 07:29:00|522.02|519.62|522.02|519.62|522.02|519.62|521.93|519.53|0
1627975750000|2021-08-03 07:29:10|521.84|519.44|522.02|519.62|522.02|519.62|521.84|519.44|0
1627975770000|2021-08-03 07:29:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627975780000|2021-08-03 07:29:40|521.66|519.26|521.75|519.35|521.75|519.35|521.66|519.26|0
1627975790000|2021-08-03 07:29:50|521.66|519.26|521.3|518.9|521.66|519.26|521.3|518.9|0
1627975800000|2021-08-03 07:30:00|521.12|518.72|521.3|518.9|521.48|519.08|521.12|518.72|0
1627975810000|2021-08-03 07:30:10|521.38|518.98|521.38|518.98|521.48|519.08|521.38|518.98|0
1627975820000|2021-08-03 07:30:20|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627975830000|2021-08-03 07:30:30|521.48|519.08|521.48|519.08|521.48|519.08|521.38|518.98|0
1627975850000|2021-08-03 07:30:50|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1627975860000|2021-08-03 07:31:00|521.56|519.16|521.84|519.44|521.84|519.44|521.56|519.16|0
1627975870000|2021-08-03 07:31:10|522.02|519.62|522.02|519.62|522.02|519.62|521.84|519.44|0
1627975880000|2021-08-03 07:31:20|521.93|519.53|521.84|519.44|521.93|519.53|521.84|519.44|0
1627975890000|2021-08-03 07:31:30|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627975910000|2021-08-03 07:31:50|521.84|519.44|521.66|519.26|521.84|519.44|521.66|519.26|0
1627975920000|2021-08-03 07:32:00|521.48|519.08|521.66|519.26|521.66|519.26|521.48|519.08|0
1627975930000|2021-08-03 07:32:10|521.84|519.44|521.74|519.34|521.84|519.44|521.74|519.34|0
1627975940000|2021-08-03 07:32:20|521.84|519.44|522.02|519.62|522.02|519.62|521.84|519.44|0
1627975950000|2021-08-03 07:32:30|521.93|519.53|521.84|519.44|521.93|519.53|521.74|519.34|0
1627975960000|2021-08-03 07:32:40|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627975970000|2021-08-03 07:32:50|521.84|519.44|521.84|519.44|521.84|519.44|521.74|519.34|0
1627975980000|2021-08-03 07:33:00|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1627975990000|2021-08-03 07:33:10|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1627976000000|2021-08-03 07:33:20|521.74|519.34|521.66|519.26|521.84|519.44|521.66|519.26|0
1627976010000|2021-08-03 07:33:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627976020000|2021-08-03 07:33:40|522.02|519.62|522.2|519.8|522.2|519.8|521.93|519.53|0
1627976030000|2021-08-03 07:33:50|522.38|519.98|522.74|520.34|522.74|520.34|522.38|519.98|0
1627976050000|2021-08-03 07:34:10|522.92|520.52|523.83|521.43|523.83|521.43|522.92|520.52|0
1627976060000|2021-08-03 07:34:20|523.92|521.52|524.01|521.61|524.01|521.61|523.83|521.43|0
1627976070000|2021-08-03 07:34:30|523.83|521.43|524.01|521.61|524.01|521.61|523.83|521.43|0
1627976080000|2021-08-03 07:34:40|523.47|521.07|523.29|520.89|523.47|521.07|523.29|520.89|0
1627976090000|2021-08-03 07:34:50|523.19|520.79|523.65|521.25|523.83|521.43|523.19|520.79|0
1627976100000|2021-08-03 07:35:00|523.83|521.43|523.65|521.25|523.83|521.43|523.65|521.25|0
1627976110000|2021-08-03 07:35:10|523.47|521.07|523.47|521.07|523.65|521.25|523.47|521.07|0
1627976120000|2021-08-03 07:35:20|523.83|521.43|523.65|521.25|523.83|521.43|523.55|521.15|0
1627976130000|2021-08-03 07:35:30|523.83|521.43|523.47|521.07|524.01|521.61|523.47|521.07|0
1627976140000|2021-08-03 07:35:40|523.65|521.25|524.01|521.61|524.01|521.61|523.65|521.25|0
1627976150000|2021-08-03 07:35:50|523.83|521.43|524.01|521.61|524.01|521.61|523.83|521.43|0
1627976160000|2021-08-03 07:36:00|523.92|521.52|524.37|521.97|524.37|521.97|523.92|521.52|0
1627976170000|2021-08-03 07:36:10|524.28|521.88|524.19|521.79|524.28|521.88|524.19|521.79|0
1627976180000|2021-08-03 07:36:20|524.37|521.97|524.01|521.61|524.37|521.97|524.01|521.61|0
1627976190000|2021-08-03 07:36:30|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1627976200000|2021-08-03 07:36:40|524.55|522.15|524.19|521.79|524.55|522.15|524.19|521.79|0
1627976210000|2021-08-03 07:36:50|524.1|521.7|524.19|521.79|524.19|521.79|524.1|521.7|0
1627976220000|2021-08-03 07:37:00|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1627976230000|2021-08-03 07:37:10|524.37|521.97|523.92|521.52|524.37|521.97|523.92|521.52|0
1627976240000|2021-08-03 07:37:20|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1627976250000|2021-08-03 07:37:30|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1627976260000|2021-08-03 07:37:40|523.65|521.25|524.01|521.61|524.01|521.61|523.65|521.25|0
1627976270000|2021-08-03 07:37:50|523.92|521.52|524.01|521.61|524.01|521.61|523.92|521.52|0
1627976280000|2021-08-03 07:38:00|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627976290000|2021-08-03 07:38:10|523.91|521.51|523.65|521.25|523.91|521.51|523.65|521.25|0
1627976300000|2021-08-03 07:38:20|523.83|521.43|523.83|521.43|523.83|521.43|523.65|521.25|0
1627976310000|2021-08-03 07:38:30|523.91|521.51|523.47|521.07|523.91|521.51|523.47|521.07|0
1627976320000|2021-08-03 07:38:40|523.65|521.25|523.28|520.88|523.65|521.25|523.28|520.88|0
1627976330000|2021-08-03 07:38:50|523.47|521.07|523.28|520.88|523.47|521.07|523.28|520.88|0
1627976340000|2021-08-03 07:39:00|523.1|520.7|523.28|520.88|523.28|520.88|523.1|520.7|0
1627976350000|2021-08-03 07:39:10|523.47|521.07|523.55|521.15|523.55|521.15|523.47|521.07|0
1627976360000|2021-08-03 07:39:20|523.47|521.07|523.47|521.07|523.47|521.07|523.37|520.97|0
1627976370000|2021-08-03 07:39:30|523.55|521.15|523.47|521.07|523.55|521.15|523.47|521.07|0
1627976390000|2021-08-03 07:39:50|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627976400000|2021-08-03 07:40:00|523.37|520.97|523.65|521.25|523.65|521.25|523.37|520.97|0
1627976410000|2021-08-03 07:40:10|523.46|521.06|523.73|521.33|523.73|521.33|523.46|521.06|0
1627976420000|2021-08-03 07:40:20|523.83|521.43|524.01|521.61|524.01|521.61|523.83|521.43|0
1627976430000|2021-08-03 07:40:30|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1627976440000|2021-08-03 07:40:40|524.01|521.61|523.65|521.25|524.01|521.61|523.65|521.25|0
1627976450000|2021-08-03 07:40:50|523.73|521.33|523.83|521.43|523.83|521.43|523.65|521.25|0
1627976460000|2021-08-03 07:41:00|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1627976470000|2021-08-03 07:41:10|524.19|521.79|524.09|521.69|524.19|521.79|524.01|521.61|0
1627976480000|2021-08-03 07:41:20|524.01|521.61|524.01|521.61|524.09|521.69|524.01|521.61|0
1627976490000|2021-08-03 07:41:30|524.19|521.79|524.01|521.61|524.19|521.79|524.01|521.61|0
1627976500000|2021-08-03 07:41:40|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627976510000|2021-08-03 07:41:50|524.01|521.61|524.37|521.97|524.37|521.97|524.01|521.61|0
1627976520000|2021-08-03 07:42:00|524.01|521.61|524.19|521.79|524.19|521.79|524.01|521.61|0
1627976530000|2021-08-03 07:42:10|524.09|521.69|524.46|522.06|524.46|522.06|524.09|521.69|0
1627976540000|2021-08-03 07:42:20|524.55|522.15|524.55|522.15|524.55|522.15|524.55|522.15|0
1627976550000|2021-08-03 07:42:30|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1627976560000|2021-08-03 07:42:40|524.64|522.24|524.28|521.88|524.64|522.24|524.28|521.88|0
1627976570000|2021-08-03 07:42:50|524.19|521.79|524.19|521.79|524.37|521.97|524.19|521.79|0
1627976580000|2021-08-03 07:43:00|524.09|521.69|523.91|521.51|524.09|521.69|523.91|521.51|0
1627976590000|2021-08-03 07:43:10|523.64|521.24|523.73|521.33|523.83|521.43|523.64|521.24|0
1627976600000|2021-08-03 07:43:20|523.64|521.24|523.64|521.24|523.64|521.24|523.46|521.06|0
1627976610000|2021-08-03 07:43:30|523.46|521.06|523.46|521.06|523.64|521.24|523.46|521.06|0
1627976620000|2021-08-03 07:43:40|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627976630000|2021-08-03 07:43:50|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1627976640000|2021-08-03 07:44:00|523.46|521.06|523.28|520.88|523.46|521.06|523.28|520.88|0
1627976650000|2021-08-03 07:44:10|523.37|520.97|523.28|520.88|523.37|520.97|523.28|520.88|0
1627976660000|2021-08-03 07:44:20|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627976670000|2021-08-03 07:44:30|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627976680000|2021-08-03 07:44:40|523.1|520.7|522.92|520.52|523.19|520.79|522.92|520.52|0
1627976700000|2021-08-03 07:45:00|523.01|520.61|523.28|520.88|523.28|520.88|523.01|520.61|0
1627976710000|2021-08-03 07:45:10|523.1|520.7|523.1|520.7|523.1|520.7|522.92|520.52|0
1627976720000|2021-08-03 07:45:20|522.92|520.52|522.92|520.52|522.92|520.52|522.83|520.43|0
1627976730000|2021-08-03 07:45:30|523.1|520.7|523.01|520.61|523.1|520.7|522.92|520.52|0
1627976740000|2021-08-03 07:45:40|522.92|520.52|522.83|520.43|523.1|520.7|522.83|520.43|0
1627976750000|2021-08-03 07:45:50|522.74|520.34|522.74|520.34|522.74|520.34|522.56|520.16|0
1627976760000|2021-08-03 07:46:00|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1627976770000|2021-08-03 07:46:10|522.74|520.34|522.74|520.34|522.74|520.34|522.74|520.34|0
1627976780000|2021-08-03 07:46:20|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1627976790000|2021-08-03 07:46:30|522.74|520.34|522.56|520.16|522.92|520.52|522.56|520.16|0
1627976800000|2021-08-03 07:46:40|522.64|520.24|522.74|520.34|522.74|520.34|522.64|520.24|0
1627976810000|2021-08-03 07:46:50|522.56|520.16|522.74|520.34|522.74|520.34|522.56|520.16|0
1627976820000|2021-08-03 07:47:00|522.92|520.52|523.1|520.7|523.1|520.7|522.92|520.52|0
1627976830000|2021-08-03 07:47:10|523.19|520.79|523.28|520.88|523.28|520.88|523.1|520.7|0
1627976840000|2021-08-03 07:47:20|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627976850000|2021-08-03 07:47:30|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627976860000|2021-08-03 07:47:40|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627976870000|2021-08-03 07:47:50|523.55|521.15|523.46|521.06|523.55|521.15|523.46|521.06|0
1627976880000|2021-08-03 07:48:00|523.37|520.97|523.64|521.24|523.64|521.24|523.37|520.97|0
1627976890000|2021-08-03 07:48:10|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1627976900000|2021-08-03 07:48:20|523.82|521.42|524.01|521.61|524.01|521.61|523.82|521.42|0
1627976920000|2021-08-03 07:48:40|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627976930000|2021-08-03 07:48:50|523.91|521.51|523.82|521.42|523.91|521.51|523.82|521.42|0
1627976940000|2021-08-03 07:49:00|524|521.6|524|521.6|524|521.6|524|521.6|0
1627976950000|2021-08-03 07:49:10|523.82|521.42|523.64|521.24|523.82|521.42|523.64|521.24|0
1627976970000|2021-08-03 07:49:30|523.82|521.42|523.64|521.24|523.82|521.42|523.64|521.24|0
1627976980000|2021-08-03 07:49:40|523.73|521.33|523.64|521.24|523.82|521.42|523.64|521.24|0
1627976990000|2021-08-03 07:49:50|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627977000000|2021-08-03 07:50:00|524|521.6|524.37|521.97|524.37|521.97|524|521.6|0
1627977010000|2021-08-03 07:50:10|524.55|522.15|524.55|522.15|524.55|522.15|524.55|522.15|0
1627977020000|2021-08-03 07:50:20|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1627977030000|2021-08-03 07:50:30|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627977040000|2021-08-03 07:50:40|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1627977050000|2021-08-03 07:50:50|524.37|521.97|524.55|522.15|524.55|522.15|524.37|521.97|0
1627977060000|2021-08-03 07:51:00|524.73|522.33|525.09|522.69|525.27|522.87|524.73|522.33|0
1627977080000|2021-08-03 07:51:20|525|522.6|525.09|522.69|525.09|522.69|524.91|522.51|0
1627977090000|2021-08-03 07:51:30|524.55|522.15|524.37|521.97|524.55|522.15|524.37|521.97|0
1627977100000|2021-08-03 07:51:40|524.45|522.05|524.73|522.33|524.73|522.33|524.45|522.05|0
1627977110000|2021-08-03 07:51:50|524.55|522.15|524.19|521.79|524.55|522.15|524.19|521.79|0
1627977120000|2021-08-03 07:52:00|524.18|521.78|524.18|521.78|524.18|521.78|524|521.6|0
1627977140000|2021-08-03 07:52:20|524|521.6|524|521.6|524|521.6|524|521.6|0
1627977150000|2021-08-03 07:52:30|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1627977160000|2021-08-03 07:52:40|524|521.6|524|521.6|524|521.6|524|521.6|0
1627977170000|2021-08-03 07:52:50|524.18|521.78|524|521.6|524.18|521.78|524|521.6|0
1627977180000|2021-08-03 07:53:00|524.18|521.78|524|521.6|524.18|521.78|524|521.6|0
1627977190000|2021-08-03 07:53:10|524.18|521.78|524|521.6|524.18|521.78|524|521.6|0
1627977200000|2021-08-03 07:53:20|523.82|521.42|523.91|521.51|523.91|521.51|523.82|521.42|0
1627977210000|2021-08-03 07:53:30|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627977220000|2021-08-03 07:53:40|524|521.6|523.82|521.42|524|521.6|523.82|521.42|0
1627977230000|2021-08-03 07:53:50|524|521.6|524|521.6|524|521.6|524|521.6|0
1627977240000|2021-08-03 07:54:00|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1627977250000|2021-08-03 07:54:10|524.37|521.97|524.37|521.97|524.37|521.97|524.18|521.78|0
1627977260000|2021-08-03 07:54:20|524.18|521.78|524.18|521.78|524.18|521.78|524|521.6|0
1627977270000|2021-08-03 07:54:30|524|521.6|524|521.6|524.18|521.78|524|521.6|0
1627977280000|2021-08-03 07:54:40|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1627977300000|2021-08-03 07:55:00|524|521.6|523.82|521.42|524|521.6|523.82|521.42|0
1627977310000|2021-08-03 07:55:10|523.91|521.51|523.82|521.42|523.91|521.51|523.82|521.42|0
1627977320000|2021-08-03 07:55:20|523.64|521.24|523.73|521.33|523.73|521.33|523.64|521.24|0
1627977330000|2021-08-03 07:55:30|523.82|521.42|523.46|521.06|523.82|521.42|523.46|521.06|0
1627977340000|2021-08-03 07:55:40|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1627977350000|2021-08-03 07:55:50|523.46|521.06|523.64|521.24|523.64|521.24|523.46|521.06|0
1627977360000|2021-08-03 07:56:00|523.82|521.42|523.82|521.42|523.82|521.42|523.64|521.24|0
1627977370000|2021-08-03 07:56:10|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627977380000|2021-08-03 07:56:20|523.73|521.33|523.64|521.24|523.73|521.33|523.64|521.24|0
1627977390000|2021-08-03 07:56:30|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1627977400000|2021-08-03 07:56:40|523.64|521.24|523.55|521.15|523.64|521.24|523.55|521.15|0
1627977410000|2021-08-03 07:56:50|523.46|521.06|523.46|521.06|523.46|521.06|523.28|520.88|0
1627977420000|2021-08-03 07:57:00|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1627977430000|2021-08-03 07:57:10|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627977440000|2021-08-03 07:57:20|523.36|520.96|523.46|521.06|523.46|521.06|523.36|520.96|0
1627977450000|2021-08-03 07:57:30|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627977460000|2021-08-03 07:57:40|523.54|521.14|523.46|521.06|523.54|521.14|523.46|521.06|0
1627977470000|2021-08-03 07:57:50|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627977480000|2021-08-03 07:58:00|523.54|521.14|523.64|521.24|523.64|521.24|523.54|521.14|0
1627977490000|2021-08-03 07:58:10|523.82|521.42|523.73|521.33|523.82|521.42|523.73|521.33|0
1627977500000|2021-08-03 07:58:20|523.64|521.24|523.64|521.24|523.64|521.24|523.46|521.06|0
1627977510000|2021-08-03 07:58:30|523.54|521.14|523.46|521.06|523.54|521.14|523.46|521.06|0
1627977520000|2021-08-03 07:58:40|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627977530000|2021-08-03 07:58:50|523.18|520.78|523.28|520.88|523.28|520.88|523.18|520.78|0
1627977570000|2021-08-03 07:59:30|523.46|521.06|523.46|521.06|523.46|521.06|523.36|520.96|0
1627977580000|2021-08-03 07:59:40|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1627977590000|2021-08-03 07:59:50|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627977600000|2021-08-03 08:00:00|523.28|520.88|523.09|520.69|523.28|520.88|523.09|520.69|0
1627977610000|2021-08-03 08:00:10|523.28|520.88|523.46|521.06|523.64|521.24|523.28|520.88|0
1627977620000|2021-08-03 08:00:20|523.64|521.24|523.82|521.42|523.82|521.42|523.64|521.24|0
1627977630000|2021-08-03 08:00:30|523.91|521.51|523.82|521.42|523.91|521.51|523.82|521.42|0
1627977640000|2021-08-03 08:00:40|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1627977650000|2021-08-03 08:00:50|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627977660000|2021-08-03 08:01:00|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1627977670000|2021-08-03 08:01:10|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1627977680000|2021-08-03 08:01:20|523.28|520.88|523.18|520.78|523.28|520.88|523.09|520.69|0
1627977690000|2021-08-03 08:01:30|523.09|520.69|523.28|520.88|523.28|520.88|523.09|520.69|0
1627977700000|2021-08-03 08:01:40|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627977710000|2021-08-03 08:01:50|523.28|520.88|523.46|521.06|523.46|521.06|523.28|520.88|0
1627977720000|2021-08-03 08:02:00|523.36|520.96|523.36|520.96|523.46|521.06|523.36|520.96|0
1627977730000|2021-08-03 08:02:10|523.46|521.06|523.54|521.14|523.64|521.24|523.46|521.06|0
1627977740000|2021-08-03 08:02:20|523.46|521.06|523.27|520.87|523.46|521.06|523.27|520.87|0
1627977750000|2021-08-03 08:02:30|523.46|521.06|523.46|521.06|523.46|521.06|523.46|521.06|0
1627977760000|2021-08-03 08:02:40|523.27|520.87|523.46|521.06|523.46|521.06|523.27|520.87|0
1627977770000|2021-08-03 08:02:50|523.27|520.87|523.46|521.06|523.46|521.06|523.27|520.87|0
1627977780000|2021-08-03 08:03:00|523.36|520.96|523.46|521.06|523.46|521.06|523.36|520.96|0
1627977790000|2021-08-03 08:03:10|523.27|520.87|523.27|520.87|523.36|520.96|523.27|520.87|0
1627977800000|2021-08-03 08:03:20|523.46|521.06|523.46|521.06|523.46|521.06|523.36|520.96|0
1627977810000|2021-08-03 08:03:30|523.27|520.87|523.46|521.06|523.46|521.06|523.27|520.87|0
1627977820000|2021-08-03 08:03:40|523.27|520.87|523.46|521.06|523.46|521.06|523.27|520.87|0
1627977830000|2021-08-03 08:03:50|523.64|521.24|523.46|521.06|523.64|521.24|523.46|521.06|0
1627977850000|2021-08-03 08:04:10|523.54|521.14|523.54|521.14|523.54|521.14|523.46|521.06|0
1627977860000|2021-08-03 08:04:20|523.46|521.06|523.27|520.87|523.46|521.06|523.27|520.87|0
1627977870000|2021-08-03 08:04:30|523.46|521.06|523.36|520.96|523.46|521.06|523.36|520.96|0
1627977880000|2021-08-03 08:04:40|523.46|521.06|523.27|520.87|523.46|521.06|523.27|520.87|0
1627977900000|2021-08-03 08:05:00|523.18|520.78|523.27|520.87|523.27|520.87|523.18|520.78|0
1627977910000|2021-08-03 08:05:10|523.18|520.78|523.18|520.78|523.18|520.78|523.18|520.78|0
1627977920000|2021-08-03 08:05:20|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1627977930000|2021-08-03 08:05:30|523|520.6|523.09|520.69|523.09|520.69|523|520.6|0
1627977940000|2021-08-03 08:05:40|522.91|520.51|522.91|520.51|523.09|520.69|522.91|520.51|0
1627977950000|2021-08-03 08:05:50|523.09|520.69|522.91|520.51|523.09|520.69|522.91|520.51|0
1627977960000|2021-08-03 08:06:00|523|520.6|522.91|520.51|523|520.6|522.91|520.51|0
1627978000000|2021-08-03 08:06:40|523.09|520.69|523.27|520.87|523.27|520.87|523.09|520.69|0
1627978030000|2021-08-03 08:07:10|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627978040000|2021-08-03 08:07:20|523.64|521.24|523.45|521.05|523.64|521.24|523.45|521.05|0
1627978050000|2021-08-03 08:07:30|523.54|521.14|523.64|521.24|523.64|521.24|523.45|521.05|0
1627978060000|2021-08-03 08:07:40|523.54|521.14|523.54|521.14|523.54|521.14|523.45|521.05|0
1627978070000|2021-08-03 08:07:50|523.64|521.24|523.64|521.24|523.64|521.24|523.54|521.14|0
1627978080000|2021-08-03 08:08:00|523.45|521.05|523.54|521.14|523.63|521.23|523.45|521.05|0
1627978090000|2021-08-03 08:08:10|523.63|521.23|523.45|521.05|523.63|521.23|523.45|521.05|0
1627978100000|2021-08-03 08:08:20|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1627978110000|2021-08-03 08:08:30|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627978120000|2021-08-03 08:08:40|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1627978130000|2021-08-03 08:08:50|523.45|521.05|523.63|521.23|523.63|521.23|523.45|521.05|0
1627978140000|2021-08-03 08:09:00|523.82|521.42|523.63|521.23|523.82|521.42|523.63|521.23|0
1627978150000|2021-08-03 08:09:10|523.36|520.96|523.27|520.87|523.45|521.05|523.27|520.87|0
1627978160000|2021-08-03 08:09:20|523.09|520.69|523.09|520.69|523.27|520.87|523.09|520.69|0
1627978190000|2021-08-03 08:09:50|523|520.6|523|520.6|523|520.6|523|520.6|0
1627978200000|2021-08-03 08:10:00|523.27|520.87|523.45|521.05|523.45|521.05|523.09|520.69|0
1627978210000|2021-08-03 08:10:10|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627978230000|2021-08-03 08:10:30|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1627978240000|2021-08-03 08:10:40|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627978250000|2021-08-03 08:10:50|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1627978260000|2021-08-03 08:11:00|523.27|520.87|523.27|520.87|523.27|520.87|523.27|520.87|0
1627978270000|2021-08-03 08:11:10|523.18|520.78|523.09|520.69|523.18|520.78|523.09|520.69|0
1627978280000|2021-08-03 08:11:20|522.91|520.51|522.91|520.51|522.91|520.51|522.91|520.51|0
1627978320000|2021-08-03 08:12:00|522.81|520.41|522.91|520.51|522.91|520.51|522.81|520.41|0
1627978330000|2021-08-03 08:12:10|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1627978340000|2021-08-03 08:12:20|522.55|520.15|522.73|520.33|522.73|520.33|522.55|520.15|0
1627978350000|2021-08-03 08:12:30|522.55|520.15|522.73|520.33|522.73|520.33|522.55|520.15|0
1627978360000|2021-08-03 08:12:40|522.63|520.23|522.37|519.97|522.63|520.23|522.37|519.97|0
1627978370000|2021-08-03 08:12:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978380000|2021-08-03 08:13:00|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1627978410000|2021-08-03 08:13:30|522.27|519.87|522.37|519.97|522.37|519.97|522.27|519.87|0
1627978430000|2021-08-03 08:13:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978440000|2021-08-03 08:14:00|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627978450000|2021-08-03 08:14:10|522.18|519.78|522.18|519.78|522.18|519.78|522.09|519.69|0
1627978470000|2021-08-03 08:14:30|522.36|519.96|522.36|519.96|522.36|519.96|522.18|519.78|0
1627978490000|2021-08-03 08:14:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978510000|2021-08-03 08:15:10|522|519.6|522.36|519.96|522.36|519.96|522|519.6|0
1627978520000|2021-08-03 08:15:20|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1627978530000|2021-08-03 08:15:30|522.36|519.96|522.45|520.05|522.45|520.05|522.36|519.96|0
1627978540000|2021-08-03 08:15:40|522.36|519.96|522.36|519.96|522.36|519.96|522.27|519.87|0
1627978550000|2021-08-03 08:15:50|522.55|520.15|522.36|519.96|522.55|520.15|522.36|519.96|0
1627978560000|2021-08-03 08:16:00|522.45|520.05|522.36|519.96|522.45|520.05|522.36|519.96|0
1627978600000|2021-08-03 08:16:40|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978620000|2021-08-03 08:17:00|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627978630000|2021-08-03 08:17:10|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627978640000|2021-08-03 08:17:20|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627978710000|2021-08-03 08:18:30|522.45|520.05|522.36|519.96|522.45|520.05|522.36|519.96|0
1627978730000|2021-08-03 08:18:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978750000|2021-08-03 08:19:10|522.09|519.69|522|519.6|522.09|519.69|522|519.6|0
1627978760000|2021-08-03 08:19:20|522.09|519.69|522|519.6|522.18|519.78|522|519.6|0
1627978770000|2021-08-03 08:19:30|522.09|519.69|522.18|519.78|522.18|519.78|522.09|519.69|0
1627978780000|2021-08-03 08:19:40|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627978790000|2021-08-03 08:19:50|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627978800000|2021-08-03 08:20:00|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1627978820000|2021-08-03 08:20:20|522.36|519.96|522.36|519.96|522.36|519.96|522.36|519.96|0
1627978830000|2021-08-03 08:20:30|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978850000|2021-08-03 08:20:50|522|519.6|522|519.6|522|519.6|522|519.6|0
1627978870000|2021-08-03 08:21:10|521.82|519.42|521.91|519.51|521.91|519.51|521.82|519.42|0
1627978880000|2021-08-03 08:21:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1627978900000|2021-08-03 08:21:40|522|519.6|522|519.6|522|519.6|522|519.6|0
1627978910000|2021-08-03 08:21:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978920000|2021-08-03 08:22:00|522.36|519.96|522.27|519.87|522.36|519.96|522.27|519.87|0
1627978930000|2021-08-03 08:22:10|522.36|519.96|522|519.6|522.36|519.96|522|519.6|0
1627978940000|2021-08-03 08:22:20|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627978950000|2021-08-03 08:22:30|522|519.6|522|519.6|522|519.6|522|519.6|0
1627978970000|2021-08-03 08:22:50|521.82|519.42|522|519.6|522|519.6|521.82|519.42|0
1627978980000|2021-08-03 08:23:00|521.91|519.51|522|519.6|522|519.6|521.91|519.51|0
1627979000000|2021-08-03 08:23:20|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627979010000|2021-08-03 08:23:30|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627979030000|2021-08-03 08:23:50|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1627979040000|2021-08-03 08:24:00|522|519.6|522.09|519.69|522.09|519.69|522|519.6|0
1627979050000|2021-08-03 08:24:10|522|519.6|522|519.6|522|519.6|522|519.6|0
1627979060000|2021-08-03 08:24:20|522.09|519.69|522.09|519.69|522.09|519.69|522.09|519.69|0
1627979070000|2021-08-03 08:24:30|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627979080000|2021-08-03 08:24:40|522.27|519.87|522.36|519.96|522.36|519.96|522.27|519.87|0
1627979090000|2021-08-03 08:24:50|522.27|519.87|522.36|519.96|522.36|519.96|522.27|519.87|0
1627979130000|2021-08-03 08:25:30|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627979150000|2021-08-03 08:25:50|522.36|519.96|522.27|519.87|522.36|519.96|522.27|519.87|0
1627979160000|2021-08-03 08:26:00|522.36|519.96|522.36|519.96|522.36|519.96|522.27|519.87|0
1627979170000|2021-08-03 08:26:10|522.45|520.05|522.36|519.96|522.45|520.05|522.36|519.96|0
1627979180000|2021-08-03 08:26:20|522.18|519.78|522.36|519.96|522.36|519.96|522.18|519.78|0
1627979210000|2021-08-03 08:26:50|522.45|520.05|522.54|520.14|522.54|520.14|522.45|520.05|0
1627979220000|2021-08-03 08:27:00|522.36|519.96|522.36|519.96|522.36|519.96|522.18|519.78|0
1627979250000|2021-08-03 08:27:30|522.45|520.05|522.36|519.96|522.45|520.05|522.36|519.96|0
1627979270000|2021-08-03 08:27:50|522.18|519.78|522.27|519.87|522.36|519.96|522.18|519.78|0
1627979280000|2021-08-03 08:28:00|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627979320000|2021-08-03 08:28:40|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1627979340000|2021-08-03 08:29:00|522|519.6|522.08|519.68|522.08|519.68|522|519.6|0
1627979350000|2021-08-03 08:29:10|522.18|519.78|522|519.6|522.18|519.78|521.82|519.42|0
1627979360000|2021-08-03 08:29:20|521.9|519.5|521.9|519.5|522|519.6|521.9|519.5|0
1627979370000|2021-08-03 08:29:30|521.82|519.42|522.18|519.78|522.18|519.78|521.82|519.42|0
1627979380000|2021-08-03 08:29:40|522|519.6|522.08|519.68|522.08|519.68|522|519.6|0
1627979390000|2021-08-03 08:29:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1627979400000|2021-08-03 08:30:00|522|519.6|521.9|519.5|522|519.6|521.82|519.42|0
1627979410000|2021-08-03 08:30:10|522|519.6|522.18|519.78|522.18|519.78|522|519.6|0
1627979420000|2021-08-03 08:30:20|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1627979430000|2021-08-03 08:30:30|522.36|519.96|522.54|520.14|522.54|520.14|522.36|519.96|0
1627979440000|2021-08-03 08:30:40|522.45|520.05|522.54|520.14|522.54|520.14|522.45|520.05|0
1627979450000|2021-08-03 08:30:50|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627979460000|2021-08-03 08:31:00|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627979470000|2021-08-03 08:31:10|522.63|520.23|522.72|520.32|522.72|520.32|522.63|520.23|0
1627979480000|2021-08-03 08:31:20|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627979490000|2021-08-03 08:31:30|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627979500000|2021-08-03 08:31:40|522.54|520.14|522.63|520.23|522.63|520.23|522.54|520.14|0
1627979510000|2021-08-03 08:31:50|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1627979520000|2021-08-03 08:32:00|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1627979530000|2021-08-03 08:32:10|522.9|520.5|522.9|520.5|522.9|520.5|522.81|520.41|0
1627979540000|2021-08-03 08:32:20|522.81|520.41|522.9|520.5|522.9|520.5|522.81|520.41|0
1627979560000|2021-08-03 08:32:40|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1627979570000|2021-08-03 08:32:50|523.08|520.68|523.26|520.86|523.26|520.86|523.08|520.68|0
1627979580000|2021-08-03 08:33:00|523.08|520.68|522.11|519.71|523.26|520.86|522.11|519.71|0
1627979590000|2021-08-03 08:33:10|521.93|519.53|521.93|519.53|522.02|519.62|521.93|519.53|0
1627979600000|2021-08-03 08:33:20|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627979610000|2021-08-03 08:33:30|521.83|519.43|521.93|519.53|521.93|519.53|521.75|519.35|0
1627979620000|2021-08-03 08:33:40|521.83|519.43|521.75|519.35|521.83|519.43|521.75|519.35|0
1627979630000|2021-08-03 08:33:50|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1627979640000|2021-08-03 08:34:00|521.75|519.35|521.57|519.17|521.75|519.35|521.47|519.07|0
1627979660000|2021-08-03 08:34:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627979670000|2021-08-03 08:34:30|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1627979680000|2021-08-03 08:34:40|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1627979690000|2021-08-03 08:34:50|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627979700000|2021-08-03 08:35:00|521.83|519.43|521.93|519.53|521.93|519.53|521.83|519.43|0
1627979710000|2021-08-03 08:35:10|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627979720000|2021-08-03 08:35:20|521.83|519.43|521.75|519.35|521.83|519.43|521.75|519.35|0
1627979730000|2021-08-03 08:35:30|521.93|519.53|521.93|519.53|521.93|519.53|521.83|519.43|0
1627979740000|2021-08-03 08:35:40|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1627979750000|2021-08-03 08:35:50|521.93|519.53|521.65|519.25|521.93|519.53|521.65|519.25|0
1627979760000|2021-08-03 08:36:00|521.57|519.17|521.65|519.25|521.65|519.25|521.57|519.17|0
1627979770000|2021-08-03 08:36:10|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627979780000|2021-08-03 08:36:20|521.56|519.16|521.75|519.35|521.75|519.35|521.56|519.16|0
1627979790000|2021-08-03 08:36:30|521.65|519.25|521.56|519.16|521.65|519.25|521.56|519.16|0
1627979800000|2021-08-03 08:36:40|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1627979810000|2021-08-03 08:36:50|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627979820000|2021-08-03 08:37:00|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1627979830000|2021-08-03 08:37:10|521.83|519.43|521.93|519.53|521.93|519.53|521.83|519.43|0
1627979840000|2021-08-03 08:37:20|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627979870000|2021-08-03 08:37:50|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627979880000|2021-08-03 08:38:00|521.75|519.35|521.75|519.35|521.75|519.35|521.65|519.25|0
1627979890000|2021-08-03 08:38:10|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627979900000|2021-08-03 08:38:20|521.47|519.07|521.56|519.16|521.56|519.16|521.47|519.07|0
1627979910000|2021-08-03 08:38:30|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627979930000|2021-08-03 08:38:50|521.47|519.07|521.56|519.16|521.56|519.16|521.47|519.07|0
1627979950000|2021-08-03 08:39:10|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627979960000|2021-08-03 08:39:20|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627979970000|2021-08-03 08:39:30|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627980000000|2021-08-03 08:40:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980010000|2021-08-03 08:40:10|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980020000|2021-08-03 08:40:20|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1627980030000|2021-08-03 08:40:30|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980050000|2021-08-03 08:40:50|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980070000|2021-08-03 08:41:10|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980090000|2021-08-03 08:41:30|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1627980100000|2021-08-03 08:41:40|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1627980140000|2021-08-03 08:42:20|520.74|518.34|520.84|518.44|520.84|518.44|520.74|518.34|0
1627980150000|2021-08-03 08:42:30|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1627980160000|2021-08-03 08:42:40|520.74|518.34|520.66|518.26|520.74|518.34|520.66|518.26|0
1627980170000|2021-08-03 08:42:50|520.74|518.34|520.84|518.44|520.84|518.44|520.74|518.34|0
1627980180000|2021-08-03 08:43:00|520.74|518.34|520.66|518.26|520.74|518.34|520.66|518.26|0
1627980190000|2021-08-03 08:43:10|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1627980200000|2021-08-03 08:43:20|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1627980220000|2021-08-03 08:43:40|520.74|518.34|520.74|518.34|520.84|518.44|520.74|518.34|0
1627980230000|2021-08-03 08:43:50|520.84|518.44|520.84|518.44|520.84|518.44|520.66|518.26|0
1627980240000|2021-08-03 08:44:00|521.02|518.62|520.92|518.52|521.02|518.62|520.92|518.52|0
1627980250000|2021-08-03 08:44:10|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1627980260000|2021-08-03 08:44:20|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1627980270000|2021-08-03 08:44:30|521.02|518.62|521.02|518.62|521.02|518.62|520.84|518.44|0
1627980280000|2021-08-03 08:44:40|520.92|518.52|520.84|518.44|520.92|518.52|520.84|518.44|0
1627980310000|2021-08-03 08:45:10|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980340000|2021-08-03 08:45:40|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980350000|2021-08-03 08:45:50|521.1|518.7|521.02|518.62|521.1|518.7|521.02|518.62|0
1627980360000|2021-08-03 08:46:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980380000|2021-08-03 08:46:20|521.02|518.62|521.02|518.62|521.1|518.7|521.02|518.62|0
1627980420000|2021-08-03 08:47:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980430000|2021-08-03 08:47:10|521.1|518.7|521.2|518.8|521.2|518.8|521.02|518.62|0
1627980440000|2021-08-03 08:47:20|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980450000|2021-08-03 08:47:30|521.2|518.8|521.29|518.89|521.29|518.89|521.2|518.8|0
1627980460000|2021-08-03 08:47:40|521.38|518.98|521.2|518.8|521.38|518.98|521.2|518.8|0
1627980470000|2021-08-03 08:47:50|521.28|518.88|521.38|518.98|521.38|518.98|521.28|518.88|0
1627980490000|2021-08-03 08:48:10|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627980510000|2021-08-03 08:48:30|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627980530000|2021-08-03 08:48:50|521.56|519.16|521.74|519.34|521.74|519.34|521.56|519.16|0
1627980540000|2021-08-03 08:49:00|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1627980550000|2021-08-03 08:49:10|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627980570000|2021-08-03 08:49:30|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627980590000|2021-08-03 08:49:50|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627980600000|2021-08-03 08:50:00|521.65|519.25|521.56|519.16|521.65|519.25|521.56|519.16|0
1627980610000|2021-08-03 08:50:10|521.65|519.25|521.56|519.16|521.65|519.25|521.56|519.16|0
1627980620000|2021-08-03 08:50:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1627980630000|2021-08-03 08:50:30|521.38|518.98|521.47|519.07|521.47|519.07|521.38|518.98|0
1627980640000|2021-08-03 08:50:40|521.38|518.98|521.28|518.88|521.38|518.98|521.28|518.88|0
1627980650000|2021-08-03 08:50:50|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980660000|2021-08-03 08:51:00|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1627980680000|2021-08-03 08:51:20|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980720000|2021-08-03 08:52:00|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627980730000|2021-08-03 08:52:10|521.2|518.8|521.56|519.16|521.56|519.16|521.2|518.8|0
1627980740000|2021-08-03 08:52:20|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627980780000|2021-08-03 08:53:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980800000|2021-08-03 08:53:20|521.1|518.7|521.01|518.61|521.1|518.7|521.01|518.61|0
1627980810000|2021-08-03 08:53:30|521.2|518.8|521.2|518.8|521.38|518.98|521.2|518.8|0
1627980820000|2021-08-03 08:53:40|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627980830000|2021-08-03 08:53:50|521.38|518.98|521.2|518.8|521.38|518.98|521.2|518.8|0
1627980850000|2021-08-03 08:54:10|521.28|518.88|521.2|518.8|521.38|518.98|521.2|518.8|0
1627980860000|2021-08-03 08:54:20|521.38|518.98|521.2|518.8|521.38|518.98|521.2|518.8|0
1627980870000|2021-08-03 08:54:30|521.38|518.98|521.28|518.88|521.38|518.98|521.2|518.8|0
1627980880000|2021-08-03 08:54:40|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1627980900000|2021-08-03 08:55:00|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1627980910000|2021-08-03 08:55:10|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1627980920000|2021-08-03 08:55:20|521.28|518.88|521.2|518.8|521.28|518.88|521.2|518.8|0
1627980930000|2021-08-03 08:55:30|521.19|518.79|521.38|518.98|521.38|518.98|521.19|518.79|0
1627980940000|2021-08-03 08:55:40|521.28|518.88|521.56|519.16|521.56|519.16|521.28|518.88|0
1627980990000|2021-08-03 08:56:30|521.64|519.24|521.56|519.16|521.64|519.24|521.56|519.16|0
1627981000000|2021-08-03 08:56:40|521.64|519.24|521.74|519.34|521.74|519.34|521.64|519.24|0
1627981030000|2021-08-03 08:57:10|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627981050000|2021-08-03 08:57:30|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1627981060000|2021-08-03 08:57:40|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1627981070000|2021-08-03 08:57:50|521.56|519.16|521.38|518.98|521.56|519.16|521.38|518.98|0
1627981100000|2021-08-03 08:58:20|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1627981120000|2021-08-03 08:58:40|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1627981170000|2021-08-03 08:59:30|521.74|519.34|522.1|519.7|522.1|519.7|521.74|519.34|0
1627981180000|2021-08-03 08:59:40|522.28|519.88|522.46|520.06|522.46|520.06|522.28|519.88|0
1627981190000|2021-08-03 08:59:50|522.64|520.24|522.64|520.24|522.64|520.24|522.46|520.06|0
1627981200000|2021-08-03 09:00:00|522.46|520.06|522.55|520.15|522.55|520.15|522.46|520.06|0
1627981210000|2021-08-03 09:00:10|522.64|520.24|522.82|520.42|522.82|520.42|522.46|520.06|0
1627981220000|2021-08-03 09:00:20|522.64|520.24|522.64|520.24|522.64|520.24|522.64|520.24|0
1627981230000|2021-08-03 09:00:30|522.82|520.42|523.01|520.61|523.19|520.79|522.82|520.42|0
1627981240000|2021-08-03 09:00:40|522.82|520.42|522.82|520.42|522.91|520.51|522.82|520.42|0
1627981250000|2021-08-03 09:00:50|522.91|520.51|522.82|520.42|522.91|520.51|522.82|520.42|0
1627981260000|2021-08-03 09:01:00|522.64|520.24|522.64|520.24|522.64|520.24|522.46|520.06|0
1627981270000|2021-08-03 09:01:10|522.46|520.06|522.46|520.06|522.46|520.06|522.46|520.06|0
1627981280000|2021-08-03 09:01:20|522.28|519.88|522.37|519.97|522.37|519.97|522.28|519.88|0
1627981290000|2021-08-03 09:01:30|522.28|519.88|522.28|519.88|522.46|520.06|522.28|519.88|0
1627981300000|2021-08-03 09:01:40|522.46|520.06|522.64|520.24|522.64|520.24|522.46|520.06|0
1627981310000|2021-08-03 09:01:50|522.46|520.06|522.28|519.88|522.46|520.06|522.28|519.88|0
1627981320000|2021-08-03 09:02:00|522.19|519.79|522.28|519.88|522.28|519.88|522.19|519.79|0
1627981330000|2021-08-03 09:02:10|522.46|520.06|522.28|519.88|522.46|520.06|522.28|519.88|0
1627981340000|2021-08-03 09:02:20|522.1|519.7|522.1|519.7|522.19|519.79|522.1|519.7|0
1627981360000|2021-08-03 09:02:40|522.19|519.79|522.28|519.88|522.28|519.88|522.1|519.7|0
1627981370000|2021-08-03 09:02:50|522.19|519.79|522.46|520.06|522.46|520.06|522.19|519.79|0
1627981380000|2021-08-03 09:03:00|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1627981400000|2021-08-03 09:03:20|522.37|519.97|522.46|520.06|522.46|520.06|522.37|519.97|0
1627981410000|2021-08-03 09:03:30|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1627981420000|2021-08-03 09:03:40|522.37|519.97|522.28|519.88|522.37|519.97|522.28|519.88|0
1627981440000|2021-08-03 09:04:00|522.37|519.97|522.64|520.24|522.64|520.24|522.37|519.97|0
1627981450000|2021-08-03 09:04:10|522.46|520.06|522.46|520.06|522.55|520.15|522.46|520.06|0
1627981470000|2021-08-03 09:04:30|522.55|520.15|522.46|520.06|522.55|520.15|522.46|520.06|0
1627981500000|2021-08-03 09:05:00|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1627981510000|2021-08-03 09:05:10|522.46|520.06|522.28|519.88|522.46|520.06|522.28|519.88|0
1627981520000|2021-08-03 09:05:20|522.1|519.7|522.1|519.7|522.1|519.7|522.1|519.7|0
1627981540000|2021-08-03 09:05:40|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1627981560000|2021-08-03 09:06:00|522.1|519.7|521.92|519.52|522.18|519.78|521.92|519.52|0
1627981570000|2021-08-03 09:06:10|522|519.6|522.28|519.88|522.28|519.88|522|519.6|0
1627981580000|2021-08-03 09:06:20|522.46|520.06|522.28|519.88|522.46|520.06|522.28|519.88|0
1627981590000|2021-08-03 09:06:30|522.1|519.7|522.1|519.7|522.1|519.7|522.1|519.7|0
1627981620000|2021-08-03 09:07:00|522.18|519.78|522.1|519.7|522.18|519.78|522.1|519.7|0
1627981630000|2021-08-03 09:07:10|522.18|519.78|522.1|519.7|522.18|519.78|522.1|519.7|0
1627981650000|2021-08-03 09:07:30|522.28|519.88|522.36|519.96|522.36|519.96|522.28|519.88|0
1627981660000|2021-08-03 09:07:40|522.46|520.06|522.36|519.96|522.46|520.06|522.36|519.96|0
1627981670000|2021-08-03 09:07:50|522.28|519.88|522.1|519.7|522.28|519.88|522.1|519.7|0
1627981680000|2021-08-03 09:08:00|522|519.6|521.91|519.51|522|519.6|521.91|519.51|0
1627981690000|2021-08-03 09:08:10|522.1|519.7|522.1|519.7|522.1|519.7|521.91|519.51|0
1627981700000|2021-08-03 09:08:20|521.91|519.51|521.91|519.51|522|519.6|521.91|519.51|0
1627981710000|2021-08-03 09:08:30|522.1|519.7|521.91|519.51|522.1|519.7|521.91|519.51|0
1627981720000|2021-08-03 09:08:40|521.73|519.33|521.91|519.51|521.91|519.51|521.73|519.33|0
1627981730000|2021-08-03 09:08:50|522|519.6|521.91|519.51|522.1|519.7|521.91|519.51|0
1627981750000|2021-08-03 09:09:10|522|519.6|522|519.6|522|519.6|522|519.6|0
1627981760000|2021-08-03 09:09:20|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1627981770000|2021-08-03 09:09:30|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1627981790000|2021-08-03 09:09:50|521.55|519.15|521.73|519.33|521.73|519.33|521.55|519.15|0
1627981800000|2021-08-03 09:10:00|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1627981810000|2021-08-03 09:10:10|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1627981830000|2021-08-03 09:10:30|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1627981840000|2021-08-03 09:10:40|521.91|519.51|522.1|519.7|522.1|519.7|521.91|519.51|0
1627981850000|2021-08-03 09:10:50|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1627981860000|2021-08-03 09:11:00|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1627981870000|2021-08-03 09:11:10|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1627981880000|2021-08-03 09:11:20|521.55|519.15|521.91|519.51|521.91|519.51|521.55|519.15|0
1627981890000|2021-08-03 09:11:30|521.82|519.42|521.55|519.15|521.82|519.42|521.55|519.15|0
1627981900000|2021-08-03 09:11:40|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1627981910000|2021-08-03 09:11:50|521.64|519.24|521.73|519.33|521.73|519.33|521.64|519.24|0
1627981920000|2021-08-03 09:12:00|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1627981930000|2021-08-03 09:12:10|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1627981950000|2021-08-03 09:12:30|521.64|519.24|521.37|518.97|521.64|519.24|521.37|518.97|0
1627981960000|2021-08-03 09:12:40|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1627981970000|2021-08-03 09:12:50|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1627981980000|2021-08-03 09:13:00|521.46|519.06|521.19|518.79|521.46|519.06|521.19|518.79|0
1627981990000|2021-08-03 09:13:10|521.37|518.97|521.19|518.79|521.37|518.97|521.19|518.79|0
1627982010000|2021-08-03 09:13:30|521.01|518.61|521.19|518.79|521.19|518.79|521.01|518.61|0
1627982020000|2021-08-03 09:13:40|521.01|518.61|521.01|518.61|521.01|518.61|521.01|518.61|0
1627982030000|2021-08-03 09:13:50|521.19|518.79|521.01|518.61|521.19|518.79|521.01|518.61|0
1627982040000|2021-08-03 09:14:00|520.91|518.51|520.83|518.43|520.91|518.51|520.83|518.43|0
1627982060000|2021-08-03 09:14:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1627982070000|2021-08-03 09:14:30|520.83|518.43|521.01|518.61|521.01|518.61|520.83|518.43|0
1627982080000|2021-08-03 09:14:40|520.83|518.43|521.01|518.61|521.01|518.61|520.83|518.43|0
1627982090000|2021-08-03 09:14:50|520.83|518.43|521.01|518.61|521.01|518.61|520.83|518.43|0
1627982100000|2021-08-03 09:15:00|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627982110000|2021-08-03 09:15:10|520.55|518.15|520.82|518.42|520.82|518.42|520.55|518.15|0
1627982130000|2021-08-03 09:15:30|521.01|518.61|521.01|518.61|521.01|518.61|521.01|518.61|0
1627982140000|2021-08-03 09:15:40|521.19|518.79|521.19|518.79|521.19|518.79|521.19|518.79|0
1627982160000|2021-08-03 09:16:00|521.01|518.61|521.01|518.61|521.01|518.61|521.01|518.61|0
1627982170000|2021-08-03 09:16:10|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627982180000|2021-08-03 09:16:20|521.01|518.61|520.82|518.42|521.01|518.61|520.82|518.42|0
1627982190000|2021-08-03 09:16:30|521.01|518.61|521.01|518.61|521.01|518.61|521.01|518.61|0
1627982200000|2021-08-03 09:16:40|521.09|518.69|521.01|518.61|521.19|518.79|521.01|518.61|0
1627982220000|2021-08-03 09:17:00|521.09|518.69|521.01|518.61|521.09|518.69|521.01|518.61|0
1627982230000|2021-08-03 09:17:10|521.19|518.79|521.01|518.61|521.19|518.79|521.01|518.61|0
1627982240000|2021-08-03 09:17:20|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1627982250000|2021-08-03 09:17:30|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627982270000|2021-08-03 09:17:50|520.91|518.51|521.01|518.61|521.01|518.61|520.91|518.51|0
1627982280000|2021-08-03 09:18:00|521.09|518.69|521|518.6|521.09|518.69|521|518.6|0
1627982300000|2021-08-03 09:18:20|521.19|518.79|521|518.6|521.19|518.79|521|518.6|0
1627982310000|2021-08-03 09:18:30|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627982320000|2021-08-03 09:18:40|520.73|518.33|520.82|518.42|520.82|518.42|520.73|518.33|0
1627982340000|2021-08-03 09:19:00|520.64|518.24|520.82|518.42|520.82|518.42|520.64|518.24|0
1627982350000|2021-08-03 09:19:10|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627982360000|2021-08-03 09:19:20|520.55|518.15|520.46|518.06|520.55|518.15|520.46|518.06|0
1627982370000|2021-08-03 09:19:30|520.64|518.24|520.46|518.06|520.64|518.24|520.46|518.06|0
1627982400000|2021-08-03 09:20:00|520.64|518.24|520.55|518.15|520.64|518.24|520.46|518.06|0
1627982410000|2021-08-03 09:20:10|520.46|518.06|520.64|518.24|520.64|518.24|520.46|518.06|0
1627982420000|2021-08-03 09:20:20|520.55|518.15|520.28|517.88|520.55|518.15|520.28|517.88|0
1627982430000|2021-08-03 09:20:30|520.19|517.79|520.1|517.7|520.19|517.79|520.1|517.7|0
1627982440000|2021-08-03 09:20:40|520|517.6|520|517.6|520.1|517.7|520|517.6|0
1627982450000|2021-08-03 09:20:50|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627982480000|2021-08-03 09:21:20|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1627982510000|2021-08-03 09:21:50|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627982520000|2021-08-03 09:22:00|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1627982540000|2021-08-03 09:22:20|519.92|517.52|519.92|517.52|520.1|517.7|519.92|517.52|0
1627982550000|2021-08-03 09:22:30|519.74|517.34|519.74|517.34|519.74|517.34|519.74|517.34|0
1627982560000|2021-08-03 09:22:40|519.92|517.52|519.82|517.42|519.92|517.52|519.82|517.42|0
1627982570000|2021-08-03 09:22:50|519.92|517.52|519.82|517.42|519.92|517.52|519.82|517.42|0
1627982580000|2021-08-03 09:23:00|519.92|517.52|519.74|517.34|519.92|517.52|519.74|517.34|0
1627982590000|2021-08-03 09:23:10|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627982620000|2021-08-03 09:23:40|520|517.6|520|517.6|520|517.6|520|517.6|0
1627982630000|2021-08-03 09:23:50|520.1|517.7|520.1|517.7|520.28|517.88|520.1|517.7|0
1627982640000|2021-08-03 09:24:00|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627982650000|2021-08-03 09:24:10|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1627982670000|2021-08-03 09:24:30|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1627982680000|2021-08-03 09:24:40|520.1|517.7|520.1|517.7|520.1|517.7|520.1|517.7|0
1627982690000|2021-08-03 09:24:50|520|517.6|520|517.6|520|517.6|520|517.6|0
1627982700000|2021-08-03 09:25:00|520.1|517.7|520.28|517.88|520.28|517.88|520.1|517.7|0
1627982710000|2021-08-03 09:25:10|520.18|517.78|520.1|517.7|520.18|517.78|520.1|517.7|0
1627982720000|2021-08-03 09:25:20|520.18|517.78|520.1|517.7|520.28|517.88|520.1|517.7|0
1627982730000|2021-08-03 09:25:30|520.18|517.78|520.28|517.88|520.28|517.88|520.18|517.78|0
1627982740000|2021-08-03 09:25:40|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1627982760000|2021-08-03 09:26:00|520.64|518.24|520.64|518.24|520.64|518.24|520.64|518.24|0
1627982770000|2021-08-03 09:26:10|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1627982780000|2021-08-03 09:26:20|520.55|518.15|520.64|518.24|520.64|518.24|520.55|518.15|0
1627982790000|2021-08-03 09:26:30|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627982800000|2021-08-03 09:26:40|520.73|518.33|520.64|518.24|520.73|518.33|520.64|518.24|0
1627982810000|2021-08-03 09:26:50|520.73|518.33|520.82|518.42|520.82|518.42|520.73|518.33|0
1627982820000|2021-08-03 09:27:00|520.64|518.24|520.73|518.33|520.82|518.42|520.64|518.24|0
1627982830000|2021-08-03 09:27:10|520.82|518.42|520.82|518.42|520.82|518.42|520.82|518.42|0
1627982850000|2021-08-03 09:27:30|521|518.6|521|518.6|521|518.6|521|518.6|0
1627982860000|2021-08-03 09:27:40|520.82|518.42|520.82|518.42|521|518.6|520.82|518.42|0
1627982880000|2021-08-03 09:28:00|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627982900000|2021-08-03 09:28:20|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627982910000|2021-08-03 09:28:30|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1627982930000|2021-08-03 09:28:50|521|518.6|521|518.6|521|518.6|521|518.6|0
1627982960000|2021-08-03 09:29:20|521.18|518.78|521|518.6|521.18|518.78|521|518.6|0
1627982970000|2021-08-03 09:29:30|521.18|518.78|521.09|518.69|521.18|518.78|521.09|518.69|0
1627982980000|2021-08-03 09:29:40|521|518.6|521.18|518.78|521.18|518.78|521|518.6|0
1627982990000|2021-08-03 09:29:50|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1627983000000|2021-08-03 09:30:00|521.18|518.78|521.36|518.96|521.36|518.96|521.18|518.78|0
1627983030000|2021-08-03 09:30:30|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1627983050000|2021-08-03 09:30:50|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627983060000|2021-08-03 09:31:00|521.91|519.51|521.72|519.32|521.91|519.51|521.72|519.32|0
1627983070000|2021-08-03 09:31:10|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1627983080000|2021-08-03 09:31:20|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1627983090000|2021-08-03 09:31:30|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1627983100000|2021-08-03 09:31:40|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627983120000|2021-08-03 09:32:00|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1627983130000|2021-08-03 09:32:10|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627983150000|2021-08-03 09:32:30|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1627983160000|2021-08-03 09:32:40|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627983170000|2021-08-03 09:32:50|521.81|519.41|521.72|519.32|521.91|519.51|521.72|519.32|0
1627983180000|2021-08-03 09:33:00|521.91|519.51|521.9|519.5|521.91|519.51|521.9|519.5|0
1627983190000|2021-08-03 09:33:10|521.99|519.59|522.09|519.69|522.09|519.69|521.99|519.59|0
1627983200000|2021-08-03 09:33:20|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627983210000|2021-08-03 09:33:30|521.99|519.59|522.09|519.69|522.09|519.69|521.99|519.59|0
1627983220000|2021-08-03 09:33:40|521.99|519.59|522.09|519.69|522.09|519.69|521.99|519.59|0
1627983240000|2021-08-03 09:34:00|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1627983260000|2021-08-03 09:34:20|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627983270000|2021-08-03 09:34:30|522.27|519.87|522.35|519.95|522.45|520.05|522.27|519.87|0
1627983280000|2021-08-03 09:34:40|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627983290000|2021-08-03 09:34:50|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1627983300000|2021-08-03 09:35:00|522.45|520.05|522.27|519.87|522.45|520.05|522.27|519.87|0
1627983310000|2021-08-03 09:35:10|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627983330000|2021-08-03 09:35:30|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1627983350000|2021-08-03 09:35:50|522.63|520.23|522.45|520.05|522.63|520.23|522.45|520.05|0
1627983360000|2021-08-03 09:36:00|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627983370000|2021-08-03 09:36:10|522.45|520.05|522.45|520.05|522.45|520.05|522.35|519.95|0
1627983380000|2021-08-03 09:36:20|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1627983390000|2021-08-03 09:36:30|522.45|520.05|522.35|519.95|522.45|520.05|522.35|519.95|0
1627983400000|2021-08-03 09:36:40|522.27|519.87|522.27|519.87|522.45|520.05|522.27|519.87|0
1627983410000|2021-08-03 09:36:50|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627983440000|2021-08-03 09:37:20|522.45|520.05|522.63|520.23|522.63|520.23|522.35|519.95|0
1627983450000|2021-08-03 09:37:30|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627983460000|2021-08-03 09:37:40|522.63|520.23|522.45|520.05|522.63|520.23|522.45|520.05|0
1627983480000|2021-08-03 09:38:00|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627983490000|2021-08-03 09:38:10|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627983500000|2021-08-03 09:38:20|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1627983510000|2021-08-03 09:38:30|523.17|520.77|523.17|520.77|523.17|520.77|523.17|520.77|0
1627983530000|2021-08-03 09:38:50|523.08|520.68|522.99|520.59|523.17|520.77|522.99|520.59|0
1627983540000|2021-08-03 09:39:00|523.17|520.77|523.54|521.14|523.54|521.14|523.17|520.77|0
1627983550000|2021-08-03 09:39:10|523.53|521.13|523.53|521.13|523.53|521.13|523.53|521.13|0
1627983560000|2021-08-03 09:39:20|523.44|521.04|523.35|520.95|523.44|521.04|523.35|520.95|0
1627983570000|2021-08-03 09:39:30|523.44|521.04|523.53|521.13|523.53|521.13|523.35|520.95|0
1627983580000|2021-08-03 09:39:40|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1627983600000|2021-08-03 09:40:00|523.53|521.13|523.17|520.77|523.53|521.13|523.17|520.77|0
1627983610000|2021-08-03 09:40:10|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1627983620000|2021-08-03 09:40:20|522.81|520.41|522.99|520.59|522.99|520.59|522.81|520.41|0
1627983630000|2021-08-03 09:40:30|523.17|520.77|522.99|520.59|523.17|520.77|522.99|520.59|0
1627983650000|2021-08-03 09:40:50|522.81|520.41|522.99|520.59|522.99|520.59|522.81|520.41|0
1627983660000|2021-08-03 09:41:00|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627983670000|2021-08-03 09:41:10|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1627983680000|2021-08-03 09:41:20|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1627983690000|2021-08-03 09:41:30|522.45|520.05|522.45|520.05|522.45|520.05|522.45|520.05|0
1627983700000|2021-08-03 09:41:40|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627983710000|2021-08-03 09:41:50|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627983720000|2021-08-03 09:42:00|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1627983770000|2021-08-03 09:42:50|522.45|520.05|522.26|519.86|522.45|520.05|522.26|519.86|0
1627983780000|2021-08-03 09:43:00|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1627983790000|2021-08-03 09:43:10|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627983800000|2021-08-03 09:43:20|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627983810000|2021-08-03 09:43:30|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627983820000|2021-08-03 09:43:40|522.53|520.13|522.44|520.04|522.63|520.23|522.44|520.04|0
1627983840000|2021-08-03 09:44:00|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1627983850000|2021-08-03 09:44:10|522.71|520.31|522.71|520.31|522.71|520.31|522.71|520.31|0
1627983860000|2021-08-03 09:44:20|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1627983880000|2021-08-03 09:44:40|522.71|520.31|522.71|520.31|522.71|520.31|522.71|520.31|0
1627983890000|2021-08-03 09:44:50|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627983910000|2021-08-03 09:45:10|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1627983920000|2021-08-03 09:45:20|522.81|520.41|522.99|520.59|522.99|520.59|522.81|520.41|0
1627983950000|2021-08-03 09:45:50|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1627983970000|2021-08-03 09:46:10|522.63|520.23|522.71|520.31|522.71|520.31|522.63|520.23|0
1627983980000|2021-08-03 09:46:20|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627984040000|2021-08-03 09:47:20|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984050000|2021-08-03 09:47:30|522.53|520.13|522.53|520.13|522.53|520.13|522.44|520.04|0
1627984060000|2021-08-03 09:47:40|522.44|520.04|522.26|519.86|522.44|520.04|522.26|519.86|0
1627984070000|2021-08-03 09:47:50|522.08|519.68|522.26|519.86|522.26|519.86|522.08|519.68|0
1627984090000|2021-08-03 09:48:10|522.17|519.77|522.26|519.86|522.26|519.86|522.17|519.77|0
1627984110000|2021-08-03 09:48:30|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627984150000|2021-08-03 09:49:10|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627984170000|2021-08-03 09:49:30|521.72|519.32|521.9|519.5|521.9|519.5|521.72|519.32|0
1627984180000|2021-08-03 09:49:40|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627984200000|2021-08-03 09:50:00|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627984210000|2021-08-03 09:50:10|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627984240000|2021-08-03 09:50:40|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627984250000|2021-08-03 09:50:50|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627984260000|2021-08-03 09:51:00|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627984270000|2021-08-03 09:51:10|522.08|519.68|521.9|519.5|522.08|519.68|521.9|519.5|0
1627984280000|2021-08-03 09:51:20|521.8|519.4|521.9|519.5|521.9|519.5|521.8|519.4|0
1627984300000|2021-08-03 09:51:40|521.8|519.4|521.8|519.4|521.8|519.4|521.8|519.4|0
1627984310000|2021-08-03 09:51:50|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1627984320000|2021-08-03 09:52:00|521.9|519.5|521.72|519.32|521.9|519.5|521.72|519.32|0
1627984350000|2021-08-03 09:52:30|521.9|519.5|521.72|519.32|521.9|519.5|521.72|519.32|0
1627984400000|2021-08-03 09:53:20|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1627984410000|2021-08-03 09:53:30|521.72|519.32|521.9|519.5|521.9|519.5|521.72|519.32|0
1627984450000|2021-08-03 09:54:10|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627984470000|2021-08-03 09:54:30|522.26|519.86|522.08|519.68|522.26|519.86|522.08|519.68|0
1627984490000|2021-08-03 09:54:50|522.26|519.86|522.16|519.76|522.26|519.86|522.16|519.76|0
1627984500000|2021-08-03 09:55:00|522.08|519.68|522.08|519.68|522.08|519.68|522.08|519.68|0
1627984530000|2021-08-03 09:55:30|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1627984550000|2021-08-03 09:55:50|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984570000|2021-08-03 09:56:10|522.53|520.13|522.44|520.04|522.62|520.22|522.44|520.04|0
1627984580000|2021-08-03 09:56:20|522.53|520.13|522.62|520.22|522.62|520.22|522.53|520.13|0
1627984590000|2021-08-03 09:56:30|522.71|520.31|522.62|520.22|522.71|520.31|522.62|520.22|0
1627984600000|2021-08-03 09:56:40|522.71|520.31|522.8|520.4|522.8|520.4|522.71|520.31|0
1627984610000|2021-08-03 09:56:50|522.89|520.49|522.8|520.4|522.89|520.49|522.8|520.4|0
1627984620000|2021-08-03 09:57:00|522.89|520.49|522.98|520.58|522.98|520.58|522.89|520.49|0
1627984640000|2021-08-03 09:57:20|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627984650000|2021-08-03 09:57:30|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627984660000|2021-08-03 09:57:40|522.53|520.13|522.44|520.04|522.62|520.22|522.44|520.04|0
1627984710000|2021-08-03 09:58:30|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1627984730000|2021-08-03 09:58:50|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984750000|2021-08-03 09:59:10|522.53|520.13|522.53|520.13|522.53|520.13|522.53|520.13|0
1627984760000|2021-08-03 09:59:20|522.44|520.04|522.62|520.22|522.62|520.22|522.44|520.04|0
1627984800000|2021-08-03 10:00:00|522.44|520.04|522.44|520.04|522.44|520.04|522.34|519.94|0
1627984820000|2021-08-03 10:00:20|522.53|520.13|522.53|520.13|522.53|520.13|522.53|520.13|0
1627984830000|2021-08-03 10:00:30|522.62|520.22|522.8|520.4|522.8|520.4|522.62|520.22|0
1627984840000|2021-08-03 10:00:40|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627984860000|2021-08-03 10:01:00|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984870000|2021-08-03 10:01:10|522.52|520.12|522.44|520.04|522.52|520.12|522.44|520.04|0
1627984880000|2021-08-03 10:01:20|522.62|520.22|522.71|520.31|522.71|520.31|522.62|520.22|0
1627984890000|2021-08-03 10:01:30|522.62|520.22|522.8|520.4|522.8|520.4|522.62|520.22|0
1627984900000|2021-08-03 10:01:40|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627984910000|2021-08-03 10:01:50|522.44|520.04|522.62|520.22|522.62|520.22|522.44|520.04|0
1627984920000|2021-08-03 10:02:00|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984940000|2021-08-03 10:02:20|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627984950000|2021-08-03 10:02:30|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984960000|2021-08-03 10:02:40|522.52|520.12|522.52|520.12|522.62|520.22|522.52|520.12|0
1627984970000|2021-08-03 10:02:50|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1627984980000|2021-08-03 10:03:00|522.62|520.22|522.44|520.04|522.62|520.22|522.44|520.04|0
1627985040000|2021-08-03 10:04:00|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1627985060000|2021-08-03 10:04:20|522.7|520.3|522.8|520.4|522.8|520.4|522.7|520.3|0
1627985080000|2021-08-03 10:04:40|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1627985090000|2021-08-03 10:04:50|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985110000|2021-08-03 10:05:10|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985120000|2021-08-03 10:05:20|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985130000|2021-08-03 10:05:30|523.16|520.76|523.07|520.67|523.16|520.76|523.07|520.67|0
1627985140000|2021-08-03 10:05:40|523.16|520.76|523.16|520.76|523.16|520.76|523.07|520.67|0
1627985170000|2021-08-03 10:06:10|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985180000|2021-08-03 10:06:20|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627985190000|2021-08-03 10:06:30|522.98|520.58|522.8|520.4|522.98|520.58|522.8|520.4|0
1627985200000|2021-08-03 10:06:40|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985260000|2021-08-03 10:07:40|523.07|520.67|522.98|520.58|523.07|520.67|522.98|520.58|0
1627985310000|2021-08-03 10:08:30|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627985320000|2021-08-03 10:08:40|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1627985340000|2021-08-03 10:09:00|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627985350000|2021-08-03 10:09:10|522.98|520.58|523.07|520.67|523.16|520.76|522.98|520.58|0
1627985360000|2021-08-03 10:09:20|522.98|520.58|523.07|520.67|523.07|520.67|522.98|520.58|0
1627985370000|2021-08-03 10:09:30|522.98|520.58|523.07|520.67|523.07|520.67|522.98|520.58|0
1627985380000|2021-08-03 10:09:40|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985390000|2021-08-03 10:09:50|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1627985410000|2021-08-03 10:10:10|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1627985430000|2021-08-03 10:10:30|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985460000|2021-08-03 10:11:00|522.8|520.4|522.88|520.48|522.98|520.58|522.8|520.4|0
1627985470000|2021-08-03 10:11:10|522.8|520.4|522.98|520.58|522.98|520.58|522.8|520.4|0
1627985480000|2021-08-03 10:11:20|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1627985490000|2021-08-03 10:11:30|522.88|520.48|522.98|520.58|522.98|520.58|522.88|520.48|0
1627985500000|2021-08-03 10:11:40|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985520000|2021-08-03 10:12:00|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985540000|2021-08-03 10:12:20|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1627985550000|2021-08-03 10:12:30|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985580000|2021-08-03 10:13:00|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1627985600000|2021-08-03 10:13:20|523.25|520.85|523.34|520.94|523.34|520.94|523.25|520.85|0
1627985610000|2021-08-03 10:13:30|523.16|520.76|523.25|520.85|523.25|520.85|523.16|520.76|0
1627985620000|2021-08-03 10:13:40|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1627985630000|2021-08-03 10:13:50|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1627985640000|2021-08-03 10:14:00|523.34|520.94|523.25|520.85|523.34|520.94|523.25|520.85|0
1627985650000|2021-08-03 10:14:10|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985660000|2021-08-03 10:14:20|523.25|520.85|523.34|520.94|523.34|520.94|523.16|520.76|0
1627985670000|2021-08-03 10:14:30|523.25|520.85|523.16|520.76|523.25|520.85|523.16|520.76|0
1627985680000|2021-08-03 10:14:40|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1627985690000|2021-08-03 10:14:50|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627985700000|2021-08-03 10:15:00|522.98|520.58|523.16|520.76|523.16|520.76|522.98|520.58|0
1627985710000|2021-08-03 10:15:10|523.06|520.66|522.98|520.58|523.06|520.66|522.98|520.58|0
1627985720000|2021-08-03 10:15:20|523.06|520.66|522.98|520.58|523.06|520.66|522.98|520.58|0
1627985730000|2021-08-03 10:15:30|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1627985740000|2021-08-03 10:15:40|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1627985750000|2021-08-03 10:15:50|523.52|521.12|523.34|520.94|523.52|521.12|523.34|520.94|0
1627985840000|2021-08-03 10:17:20|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627985850000|2021-08-03 10:17:30|523.34|520.94|523.24|520.84|523.34|520.94|523.16|520.76|0
1627985860000|2021-08-03 10:17:40|523.34|520.94|523.34|520.94|523.34|520.94|523.34|520.94|0
1627985880000|2021-08-03 10:18:00|523.52|521.12|523.88|521.48|523.88|521.48|523.52|521.12|0
1627985910000|2021-08-03 10:18:30|523.7|521.3|523.88|521.48|523.88|521.48|523.7|521.3|0
1627985930000|2021-08-03 10:18:50|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627985940000|2021-08-03 10:19:00|522.97|520.57|523.16|520.76|523.16|520.76|522.97|520.57|0
1627985960000|2021-08-03 10:19:20|522.97|520.57|523.16|520.76|523.16|520.76|522.97|520.57|0
1627985990000|2021-08-03 10:19:50|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627986000000|2021-08-03 10:20:00|523.16|520.76|523.34|520.94|523.34|520.94|523.16|520.76|0
1627986020000|2021-08-03 10:20:20|523.16|520.76|523.16|520.76|523.16|520.76|523.16|520.76|0
1627986040000|2021-08-03 10:20:40|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1627986070000|2021-08-03 10:21:10|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1627986080000|2021-08-03 10:21:20|523.7|521.3|523.79|521.39|523.79|521.39|523.7|521.3|0
1627986090000|2021-08-03 10:21:30|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627986100000|2021-08-03 10:21:40|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1627986110000|2021-08-03 10:21:50|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627986120000|2021-08-03 10:22:00|523.52|521.12|523.7|521.3|523.7|521.3|523.52|521.12|0
1627986130000|2021-08-03 10:22:10|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1627986140000|2021-08-03 10:22:20|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627986150000|2021-08-03 10:22:30|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1627986160000|2021-08-03 10:22:40|523.7|521.3|523.88|521.48|523.88|521.48|523.7|521.3|0
1627986170000|2021-08-03 10:22:50|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627986200000|2021-08-03 10:23:20|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1627986210000|2021-08-03 10:23:30|523.7|521.3|523.7|521.3|523.79|521.39|523.7|521.3|0
1627986220000|2021-08-03 10:23:40|523.34|520.94|523.52|521.12|523.52|521.12|523.34|520.94|0
1627986230000|2021-08-03 10:23:50|523.42|521.02|523.52|521.12|523.52|521.12|523.34|520.94|0
1627986240000|2021-08-03 10:24:00|523.42|521.02|523.34|520.94|523.42|521.02|523.34|520.94|0
1627986280000|2021-08-03 10:24:40|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1627986290000|2021-08-03 10:24:50|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627986300000|2021-08-03 10:25:00|523.52|521.12|523.34|520.94|523.52|521.12|523.34|520.94|0
1627986310000|2021-08-03 10:25:10|523.42|521.02|523.42|521.02|523.42|521.02|523.42|521.02|0
1627986320000|2021-08-03 10:25:20|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1627986330000|2021-08-03 10:25:30|523.42|521.02|523.52|521.12|523.52|521.12|523.42|521.02|0
1627986350000|2021-08-03 10:25:50|523.34|520.94|523.42|521.02|523.42|521.02|523.34|520.94|0
1627986360000|2021-08-03 10:26:00|523.52|521.12|523.34|520.94|523.52|521.12|523.34|520.94|0
1627986370000|2021-08-03 10:26:10|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627986410000|2021-08-03 10:26:50|523.42|521.02|523.52|521.12|523.6|521.2|523.42|521.02|0
1627986420000|2021-08-03 10:27:00|523.7|521.3|523.52|521.12|523.7|521.3|523.52|521.12|0
1627986450000|2021-08-03 10:27:30|523.6|521.2|523.7|521.3|523.7|521.3|523.6|521.2|0
1627986460000|2021-08-03 10:27:40|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1627986470000|2021-08-03 10:27:50|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1627986500000|2021-08-03 10:28:20|523.52|521.12|523.33|520.93|523.6|521.2|523.33|520.93|0
1627986520000|2021-08-03 10:28:40|523.24|520.84|523.33|520.93|523.33|520.93|523.24|520.84|0
1627986530000|2021-08-03 10:28:50|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627986540000|2021-08-03 10:29:00|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627986560000|2021-08-03 10:29:20|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627986580000|2021-08-03 10:29:40|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1627986590000|2021-08-03 10:29:50|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627986670000|2021-08-03 10:31:10|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627986680000|2021-08-03 10:31:20|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627986690000|2021-08-03 10:31:30|522.88|520.48|522.97|520.57|522.97|520.57|522.88|520.48|0
1627986720000|2021-08-03 10:32:00|522.79|520.39|522.79|520.39|522.79|520.39|522.79|520.39|0
1627986730000|2021-08-03 10:32:10|522.97|520.57|522.79|520.39|522.97|520.57|522.79|520.39|0
1627986760000|2021-08-03 10:32:40|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627986770000|2021-08-03 10:32:50|522.88|520.48|522.97|520.57|522.97|520.57|522.79|520.39|0
1627986810000|2021-08-03 10:33:30|522.79|520.39|522.79|520.39|522.79|520.39|522.79|520.39|0
1627986820000|2021-08-03 10:33:40|522.97|520.57|522.79|520.39|522.97|520.57|522.79|520.39|0
1627986840000|2021-08-03 10:34:00|522.61|520.21|522.61|520.21|522.61|520.21|522.61|520.21|0
1627986860000|2021-08-03 10:34:20|522.69|520.29|522.79|520.39|522.79|520.39|522.69|520.29|0
1627986910000|2021-08-03 10:35:10|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1627986970000|2021-08-03 10:36:10|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627987010000|2021-08-03 10:36:50|523.33|520.93|523.15|520.75|523.33|520.93|523.15|520.75|0
1627987020000|2021-08-03 10:37:00|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627987030000|2021-08-03 10:37:10|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1627987080000|2021-08-03 10:38:00|523.69|521.29|523.51|521.11|523.69|521.29|523.51|521.11|0
1627987090000|2021-08-03 10:38:10|523.42|521.02|523.33|520.93|523.42|521.02|523.33|520.93|0
1627987100000|2021-08-03 10:38:20|523.51|521.11|523.33|520.93|523.51|521.11|523.33|520.93|0
1627987110000|2021-08-03 10:38:30|523.42|521.02|523.33|520.93|523.42|521.02|523.33|520.93|0
1627987120000|2021-08-03 10:38:40|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1627987130000|2021-08-03 10:38:50|523.33|520.93|523.15|520.75|523.33|520.93|523.15|520.75|0
1627987150000|2021-08-03 10:39:10|523.33|520.93|523.15|520.75|523.33|520.93|523.15|520.75|0
1627987160000|2021-08-03 10:39:20|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627987190000|2021-08-03 10:39:50|523.69|521.29|523.87|521.47|523.87|521.47|523.69|521.29|0
1627987200000|2021-08-03 10:40:00|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1627987210000|2021-08-03 10:40:10|523.87|521.47|523.87|521.47|524.06|521.66|523.87|521.47|0
1627987240000|2021-08-03 10:40:40|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1627987250000|2021-08-03 10:40:50|523.6|521.2|523.51|521.11|523.6|521.2|523.51|521.11|0
1627987260000|2021-08-03 10:41:00|523.69|521.29|523.69|521.29|523.69|521.29|523.51|521.11|0
1627987300000|2021-08-03 10:41:40|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627987310000|2021-08-03 10:41:50|523.51|521.11|523.51|521.11|523.69|521.29|523.51|521.11|0
1627987330000|2021-08-03 10:42:10|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1627987340000|2021-08-03 10:42:20|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1627987380000|2021-08-03 10:43:00|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1627987410000|2021-08-03 10:43:30|523.69|521.29|523.78|521.38|523.78|521.38|523.69|521.29|0
1627987420000|2021-08-03 10:43:40|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1627987430000|2021-08-03 10:43:50|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1627987440000|2021-08-03 10:44:00|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1627987450000|2021-08-03 10:44:10|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1627987470000|2021-08-03 10:44:30|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1627987480000|2021-08-03 10:44:40|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1627987500000|2021-08-03 10:45:00|523.69|521.29|523.51|521.11|523.69|521.29|523.51|521.11|0
1627987520000|2021-08-03 10:45:20|523.33|520.93|523.41|521.01|523.41|521.01|523.33|520.93|0
1627987530000|2021-08-03 10:45:30|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627987550000|2021-08-03 10:45:50|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627987560000|2021-08-03 10:46:00|523.23|520.83|523.33|520.93|523.33|520.93|523.23|520.83|0
1627987570000|2021-08-03 10:46:10|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1627987580000|2021-08-03 10:46:20|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627987620000|2021-08-03 10:47:00|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1627987650000|2021-08-03 10:47:30|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1627987660000|2021-08-03 10:47:40|523.51|521.11|523.33|520.93|523.51|521.11|523.33|520.93|0
1627987680000|2021-08-03 10:48:00|523.51|521.11|523.33|520.93|523.51|521.11|523.33|520.93|0
1627987710000|2021-08-03 10:48:30|523.14|520.74|523.14|520.74|523.23|520.83|523.14|520.74|0
1627987720000|2021-08-03 10:48:40|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627987730000|2021-08-03 10:48:50|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627987740000|2021-08-03 10:49:00|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627987770000|2021-08-03 10:49:30|523.14|520.74|522.96|520.56|523.14|520.74|522.96|520.56|0
1627987780000|2021-08-03 10:49:40|523.23|520.83|523.23|520.83|523.33|520.93|523.14|520.74|0
1627987790000|2021-08-03 10:49:50|523.33|520.93|523.23|520.83|523.33|520.93|523.23|520.83|0
1627987800000|2021-08-03 10:50:00|523.33|520.93|523.14|520.74|523.33|520.93|523.14|520.74|0
1627987810000|2021-08-03 10:50:10|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1627987820000|2021-08-03 10:50:20|523.23|520.83|523.33|520.93|523.33|520.93|523.23|520.83|0
1627987830000|2021-08-03 10:50:30|523.23|520.83|523.33|520.93|523.33|520.93|523.23|520.83|0
1627987860000|2021-08-03 10:51:00|523.14|520.74|523.05|520.65|523.14|520.74|523.05|520.65|0
1627987870000|2021-08-03 10:51:10|523.14|520.74|523.51|521.11|523.51|521.11|523.14|520.74|0
1627987880000|2021-08-03 10:51:20|523.33|520.93|523.51|521.11|523.51|521.11|523.33|520.93|0
1627987890000|2021-08-03 10:51:30|523.33|520.93|523.41|521.01|523.51|521.11|523.33|520.93|0
1627987900000|2021-08-03 10:51:40|523.51|521.11|523.32|520.92|523.51|521.11|523.32|520.92|0
1627987930000|2021-08-03 10:52:10|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627987970000|2021-08-03 10:52:50|523.23|520.83|523.14|520.74|523.23|520.83|523.14|520.74|0
1627988000000|2021-08-03 10:53:20|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988030000|2021-08-03 10:53:50|523.23|520.83|523.32|520.92|523.32|520.92|523.14|520.74|0
1627988040000|2021-08-03 10:54:00|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627988060000|2021-08-03 10:54:20|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988080000|2021-08-03 10:54:40|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1627988090000|2021-08-03 10:54:50|522.78|520.38|522.96|520.56|522.96|520.56|522.78|520.38|0
1627988120000|2021-08-03 10:55:20|523.14|520.74|523.32|520.92|523.32|520.92|523.14|520.74|0
1627988130000|2021-08-03 10:55:30|523.14|520.74|523.14|520.74|523.23|520.83|523.14|520.74|0
1627988160000|2021-08-03 10:56:00|523.23|520.83|523.32|520.92|523.32|520.92|523.23|520.83|0
1627988170000|2021-08-03 10:56:10|523.23|520.83|523.14|520.74|523.32|520.92|523.14|520.74|0
1627988180000|2021-08-03 10:56:20|523.23|520.83|523.23|520.83|523.32|520.92|523.23|520.83|0
1627988190000|2021-08-03 10:56:30|523.14|520.74|523.32|520.92|523.32|520.92|523.14|520.74|0
1627988200000|2021-08-03 10:56:40|523.14|520.74|523.32|520.92|523.32|520.92|523.14|520.74|0
1627988210000|2021-08-03 10:56:50|523.14|520.74|523.23|520.83|523.23|520.83|523.14|520.74|0
1627988220000|2021-08-03 10:57:00|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988250000|2021-08-03 10:57:30|523.23|520.83|523.14|520.74|523.23|520.83|523.14|520.74|0
1627988260000|2021-08-03 10:57:40|523.23|520.83|523.32|520.92|523.32|520.92|523.14|520.74|0
1627988280000|2021-08-03 10:58:00|523.5|521.1|523.5|521.1|523.5|521.1|523.5|521.1|0
1627988300000|2021-08-03 10:58:20|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988310000|2021-08-03 10:58:30|523.5|521.1|523.41|521.01|523.5|521.1|523.32|520.92|0
1627988320000|2021-08-03 10:58:40|523.32|520.92|523.59|521.19|523.59|521.19|523.32|520.92|0
1627988330000|2021-08-03 10:58:50|523.5|521.1|523.5|521.1|523.5|521.1|523.5|521.1|0
1627988340000|2021-08-03 10:59:00|523.69|521.29|523.69|521.29|523.69|521.29|523.5|521.1|0
1627988350000|2021-08-03 10:59:10|523.59|521.19|523.68|521.28|523.68|521.28|523.5|521.1|0
1627988360000|2021-08-03 10:59:20|523.59|521.19|523.5|521.1|523.59|521.19|523.5|521.1|0
1627988390000|2021-08-03 10:59:50|523.68|521.28|523.68|521.28|523.68|521.28|523.68|521.28|0
1627988400000|2021-08-03 11:00:00|523.5|521.1|523.5|521.1|523.5|521.1|523.5|521.1|0
1627988410000|2021-08-03 11:00:10|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988430000|2021-08-03 11:00:30|523.14|520.74|523.14|520.74|523.32|520.92|523.14|520.74|0
1627988440000|2021-08-03 11:00:40|522.96|520.56|523.14|520.74|523.14|520.74|522.96|520.56|0
1627988450000|2021-08-03 11:00:50|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988460000|2021-08-03 11:01:00|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627988470000|2021-08-03 11:01:10|522.96|520.56|523.14|520.74|523.14|520.74|522.96|520.56|0
1627988490000|2021-08-03 11:01:30|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988500000|2021-08-03 11:01:40|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627988510000|2021-08-03 11:01:50|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988520000|2021-08-03 11:02:00|523.14|520.74|523.14|520.74|523.23|520.83|523.14|520.74|0
1627988570000|2021-08-03 11:02:50|523.32|520.92|523.14|520.74|523.32|520.92|523.14|520.74|0
1627988590000|2021-08-03 11:03:10|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1627988600000|2021-08-03 11:03:20|523.14|520.74|522.96|520.56|523.14|520.74|522.96|520.56|0
1627988630000|2021-08-03 11:03:50|522.78|520.38|522.96|520.56|522.96|520.56|522.78|520.38|0
1627988640000|2021-08-03 11:04:00|522.78|520.38|522.86|520.46|522.86|520.46|522.78|520.38|0
1627988650000|2021-08-03 11:04:10|522.78|520.38|522.96|520.56|523.04|520.64|522.78|520.38|0
1627988660000|2021-08-03 11:04:20|523.04|520.64|523.14|520.74|523.14|520.74|523.04|520.64|0
1627988670000|2021-08-03 11:04:30|522.96|520.56|523.14|520.74|523.14|520.74|522.96|520.56|0
1627988680000|2021-08-03 11:04:40|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988690000|2021-08-03 11:04:50|523.04|520.64|523.14|520.74|523.14|520.74|523.04|520.64|0
1627988700000|2021-08-03 11:05:00|523.04|520.64|522.96|520.56|523.14|520.74|522.96|520.56|0
1627988710000|2021-08-03 11:05:10|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627988720000|2021-08-03 11:05:20|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988730000|2021-08-03 11:05:30|522.86|520.46|522.96|520.56|522.96|520.56|522.86|520.46|0
1627988740000|2021-08-03 11:05:40|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1627988760000|2021-08-03 11:06:00|522.77|520.37|522.86|520.46|522.86|520.46|522.77|520.37|0
1627988770000|2021-08-03 11:06:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988790000|2021-08-03 11:06:30|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627988800000|2021-08-03 11:06:40|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988810000|2021-08-03 11:06:50|522.86|520.46|522.86|520.46|522.96|520.56|522.86|520.46|0
1627988820000|2021-08-03 11:07:00|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988830000|2021-08-03 11:07:10|523.14|520.74|522.96|520.56|523.14|520.74|522.96|520.56|0
1627988880000|2021-08-03 11:08:00|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627988890000|2021-08-03 11:08:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988930000|2021-08-03 11:08:50|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627988950000|2021-08-03 11:09:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1627988970000|2021-08-03 11:09:30|523.14|520.74|522.95|520.55|523.14|520.74|522.95|520.55|0
1627989000000|2021-08-03 11:10:00|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627989020000|2021-08-03 11:10:20|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1627989030000|2021-08-03 11:10:30|522.77|520.37|522.95|520.55|522.95|520.55|522.77|520.37|0
1627989040000|2021-08-03 11:10:40|522.86|520.46|522.77|520.37|522.86|520.46|522.77|520.37|0
1627989050000|2021-08-03 11:10:50|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1627989060000|2021-08-03 11:11:00|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1627989100000|2021-08-03 11:11:40|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627989110000|2021-08-03 11:11:50|523.04|520.64|523.14|520.74|523.14|520.74|523.04|520.64|0
1627989120000|2021-08-03 11:12:00|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1627989140000|2021-08-03 11:12:20|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1627989160000|2021-08-03 11:12:40|522.95|520.55|522.95|520.55|522.95|520.55|522.95|520.55|0
1627989180000|2021-08-03 11:13:00|522.59|520.19|522.77|520.37|522.77|520.37|522.59|520.19|0
1627989210000|2021-08-03 11:13:30|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1627989220000|2021-08-03 11:13:40|522.77|520.37|522.59|520.19|522.77|520.37|522.59|520.19|0
1627989250000|2021-08-03 11:14:10|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627989260000|2021-08-03 11:14:20|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627989270000|2021-08-03 11:14:30|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627989280000|2021-08-03 11:14:40|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627989320000|2021-08-03 11:15:20|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1627989390000|2021-08-03 11:16:30|522.23|519.83|522.23|519.83|522.41|520.01|522.23|519.83|0
1627989400000|2021-08-03 11:16:40|522.41|520.01|522.41|520.01|522.41|520.01|522.23|519.83|0
1627989440000|2021-08-03 11:17:20|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1627989550000|2021-08-03 11:19:10|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627989570000|2021-08-03 11:19:30|521.86|519.46|521.68|519.28|521.86|519.46|521.5|519.1|0
1627989600000|2021-08-03 11:20:00|521.5|519.1|521.68|519.28|521.68|519.28|521.5|519.1|0
1627989620000|2021-08-03 11:20:20|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627989630000|2021-08-03 11:20:30|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1627989650000|2021-08-03 11:20:50|521.59|519.19|521.68|519.28|521.68|519.28|521.59|519.19|0
1627989660000|2021-08-03 11:21:00|521.5|519.1|521.68|519.28|521.68|519.28|521.5|519.1|0
1627989680000|2021-08-03 11:21:20|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627989710000|2021-08-03 11:21:50|522.04|519.64|521.86|519.46|522.04|519.64|521.86|519.46|0
1627989770000|2021-08-03 11:22:50|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627989780000|2021-08-03 11:23:00|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627989790000|2021-08-03 11:23:10|522.04|519.64|521.95|519.55|522.04|519.64|521.95|519.55|0
1627989800000|2021-08-03 11:23:20|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1627989810000|2021-08-03 11:23:30|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627989820000|2021-08-03 11:23:40|521.95|519.55|521.86|519.46|521.95|519.55|521.86|519.46|0
1627989890000|2021-08-03 11:24:50|522.04|519.64|521.86|519.46|522.04|519.64|521.86|519.46|0
1627989990000|2021-08-03 11:26:30|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627990000000|2021-08-03 11:26:40|522.22|519.82|522.4|520|522.4|520|522.22|519.82|0
1627990010000|2021-08-03 11:26:50|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990050000|2021-08-03 11:27:30|522.31|519.91|522.59|520.19|522.59|520.19|522.31|519.91|0
1627990060000|2021-08-03 11:27:40|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627990070000|2021-08-03 11:27:50|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1627990100000|2021-08-03 11:28:20|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990120000|2021-08-03 11:28:40|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990140000|2021-08-03 11:29:00|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990170000|2021-08-03 11:29:30|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1627990190000|2021-08-03 11:29:50|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990210000|2021-08-03 11:30:10|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1627990230000|2021-08-03 11:30:30|522.77|520.37|522.77|520.37|522.77|520.37|522.77|520.37|0
1627990280000|2021-08-03 11:31:20|522.76|520.36|522.76|520.36|522.76|520.36|522.76|520.36|0
1627990340000|2021-08-03 11:32:20|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1627990370000|2021-08-03 11:32:50|522.49|520.09|522.49|520.09|522.49|520.09|522.49|520.09|0
1627990380000|2021-08-03 11:33:00|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990400000|2021-08-03 11:33:20|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990510000|2021-08-03 11:35:10|522.4|520|522.58|520.18|522.58|520.18|522.4|520|0
1627990530000|2021-08-03 11:35:30|522.4|520|522.4|520|522.58|520.18|522.4|520|0
1627990550000|2021-08-03 11:35:50|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990590000|2021-08-03 11:36:30|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990650000|2021-08-03 11:37:30|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990800000|2021-08-03 11:40:00|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1627990810000|2021-08-03 11:40:10|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1627990880000|2021-08-03 11:41:20|522.4|520|522.4|520|522.4|520|522.4|520|0
1627990890000|2021-08-03 11:41:30|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1627990900000|2021-08-03 11:41:40|522.49|520.09|522.49|520.09|522.49|520.09|522.49|520.09|0
1627990910000|2021-08-03 11:41:50|522.58|520.18|522.58|520.18|522.58|520.18|522.49|520.09|0
1627990960000|2021-08-03 11:42:40|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1627990970000|2021-08-03 11:42:50|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627990980000|2021-08-03 11:43:00|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991010000|2021-08-03 11:43:30|522.85|520.45|522.76|520.36|522.85|520.45|522.76|520.36|0
1627991020000|2021-08-03 11:43:40|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991030000|2021-08-03 11:43:50|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1627991050000|2021-08-03 11:44:10|523.03|520.63|523.12|520.72|523.12|520.72|523.03|520.63|0
1627991060000|2021-08-03 11:44:20|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991090000|2021-08-03 11:44:50|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1627991100000|2021-08-03 11:45:00|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991140000|2021-08-03 11:45:40|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1627991150000|2021-08-03 11:45:50|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991170000|2021-08-03 11:46:10|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991200000|2021-08-03 11:46:40|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1627991210000|2021-08-03 11:46:50|523.03|520.63|522.94|520.54|523.03|520.63|522.94|520.54|0
1627991290000|2021-08-03 11:48:10|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1627991420000|2021-08-03 11:50:20|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991470000|2021-08-03 11:51:10|523.03|520.63|523.12|520.72|523.12|520.72|523.03|520.63|0
1627991550000|2021-08-03 11:52:30|523.03|520.63|523.12|520.72|523.12|520.72|523.03|520.63|0
1627991590000|2021-08-03 11:53:10|523.02|520.62|523.12|520.72|523.12|520.72|523.02|520.62|0
1627991710000|2021-08-03 11:55:10|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1627991740000|2021-08-03 11:55:40|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991750000|2021-08-03 11:55:50|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991760000|2021-08-03 11:56:00|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991790000|2021-08-03 11:56:30|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991800000|2021-08-03 11:56:40|523.02|520.62|523.12|520.72|523.12|520.72|523.02|520.62|0
1627991920000|2021-08-03 11:58:40|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991950000|2021-08-03 11:59:10|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627991960000|2021-08-03 11:59:20|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1627991990000|2021-08-03 11:59:50|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627992000000|2021-08-03 12:00:00|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1627992020000|2021-08-03 12:00:20|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1627992030000|2021-08-03 12:00:30|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627992080000|2021-08-03 12:01:20|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1627992090000|2021-08-03 12:01:30|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1627992130000|2021-08-03 12:02:10|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1627992160000|2021-08-03 12:02:40|523.2|520.8|523.12|520.72|523.2|520.8|523.12|520.72|0
1627992170000|2021-08-03 12:02:50|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1627992210000|2021-08-03 12:03:30|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1627992270000|2021-08-03 12:04:30|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1627992300000|2021-08-03 12:05:00|522.75|520.35|522.39|519.99|522.75|520.35|522.39|519.99|0
1627992310000|2021-08-03 12:05:10|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1627992330000|2021-08-03 12:05:30|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1627992350000|2021-08-03 12:05:50|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1627992360000|2021-08-03 12:06:00|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992370000|2021-08-03 12:06:10|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1627992380000|2021-08-03 12:06:20|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992390000|2021-08-03 12:06:30|522.03|519.63|522.03|519.63|522.03|519.63|522.03|519.63|0
1627992420000|2021-08-03 12:07:00|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992440000|2021-08-03 12:07:20|521.66|519.26|521.66|519.26|521.66|519.26|521.48|519.08|0
1627992450000|2021-08-03 12:07:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992480000|2021-08-03 12:08:00|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1627992490000|2021-08-03 12:08:10|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1627992500000|2021-08-03 12:08:20|521.84|519.44|521.66|519.26|521.84|519.44|521.66|519.26|0
1627992510000|2021-08-03 12:08:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992520000|2021-08-03 12:08:40|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1627992530000|2021-08-03 12:08:50|521.66|519.26|521.66|519.26|521.84|519.44|521.66|519.26|0
1627992560000|2021-08-03 12:09:20|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1627992580000|2021-08-03 12:09:40|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1627992590000|2021-08-03 12:09:50|521.84|519.44|521.66|519.26|521.84|519.44|521.66|519.26|0
1627992600000|2021-08-03 12:10:00|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1627992610000|2021-08-03 12:10:10|521.66|519.26|521.66|519.26|521.84|519.44|521.66|519.26|0
1627992630000|2021-08-03 12:10:30|521.48|519.08|521.48|519.08|521.66|519.26|521.48|519.08|0
1627992670000|2021-08-03 12:11:10|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627992680000|2021-08-03 12:11:20|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1627992700000|2021-08-03 12:11:40|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627992710000|2021-08-03 12:11:50|521.12|518.72|520.76|518.36|521.12|518.72|520.76|518.36|0
1627992740000|2021-08-03 12:12:20|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1627992750000|2021-08-03 12:12:30|520.76|518.36|520.75|518.35|520.76|518.36|520.75|518.35|0
1627992790000|2021-08-03 12:13:10|520.94|518.54|520.84|518.44|520.94|518.54|520.84|518.44|0
1627992800000|2021-08-03 12:13:20|520.94|518.54|520.75|518.35|520.94|518.54|520.75|518.35|0
1627992820000|2021-08-03 12:13:40|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1627992850000|2021-08-03 12:14:10|520.75|518.35|520.75|518.35|520.94|518.54|520.75|518.35|0
1627992870000|2021-08-03 12:14:30|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1627992920000|2021-08-03 12:15:20|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1627992930000|2021-08-03 12:15:30|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1627992950000|2021-08-03 12:15:50|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1627992960000|2021-08-03 12:16:00|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1627992970000|2021-08-03 12:16:10|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1627993010000|2021-08-03 12:16:50|521.12|518.72|521.12|518.72|521.12|518.72|521.02|518.62|0
1627993020000|2021-08-03 12:17:00|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1627993070000|2021-08-03 12:17:50|520.75|518.35|520.57|518.17|520.75|518.35|520.57|518.17|0
1627993090000|2021-08-03 12:18:10|520.39|517.99|520.21|517.81|520.39|517.99|520.21|517.81|0
1627993110000|2021-08-03 12:18:30|520.39|517.99|520.03|517.63|520.39|517.99|520.03|517.63|0
1627993130000|2021-08-03 12:18:50|520.12|517.72|520.03|517.63|520.12|517.72|520.03|517.63|0
1627993140000|2021-08-03 12:19:00|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1627993150000|2021-08-03 12:19:10|519.67|517.27|519.3|516.9|519.67|517.27|519.3|516.9|0
1627993160000|2021-08-03 12:19:20|519.12|516.72|518.94|516.54|519.12|516.72|518.94|516.54|0
1627993170000|2021-08-03 12:19:30|518.76|516.36|518.58|516.18|518.76|516.36|518.58|516.18|0
1627993180000|2021-08-03 12:19:40|518.76|516.36|518.94|516.54|518.94|516.54|518.76|516.36|0
1627993190000|2021-08-03 12:19:50|518.76|516.36|518.58|516.18|518.76|516.36|518.58|516.18|0
1627993200000|2021-08-03 12:20:00|518.4|516|518.4|516|518.4|516|518.22|515.82|0
1627993210000|2021-08-03 12:20:10|518.22|515.82|517.68|515.28|518.22|515.82|517.68|515.28|0
1627993220000|2021-08-03 12:20:20|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1627993230000|2021-08-03 12:20:30|517.86|515.46|518.22|515.82|518.22|515.82|517.86|515.46|0
1627993240000|2021-08-03 12:20:40|518.04|515.64|518.22|515.82|518.22|515.82|517.86|515.46|0
1627993250000|2021-08-03 12:20:50|518.04|515.64|517.86|515.46|518.04|515.64|517.86|515.46|0
1627993260000|2021-08-03 12:21:00|517.68|515.28|517.86|515.46|517.86|515.46|517.68|515.28|0
1627993270000|2021-08-03 12:21:10|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1627993280000|2021-08-03 12:21:20|518.22|515.82|518.22|515.82|518.22|515.82|518.04|515.64|0
1627993290000|2021-08-03 12:21:30|518.4|516|518.4|516|518.4|516|518.4|516|0
1627993310000|2021-08-03 12:21:50|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1627993320000|2021-08-03 12:22:00|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627993330000|2021-08-03 12:22:10|518.4|516|518.4|516|518.4|516|518.4|516|0
1627993340000|2021-08-03 12:22:20|518.58|516.18|518.4|516|518.58|516.18|518.4|516|0
1627993350000|2021-08-03 12:22:30|518.22|515.82|518.04|515.64|518.22|515.82|518.04|515.64|0
1627993360000|2021-08-03 12:22:40|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1627993370000|2021-08-03 12:22:50|518.04|515.64|517.68|515.28|518.04|515.64|517.68|515.28|0
1627993380000|2021-08-03 12:23:00|517.31|514.91|517.5|515.1|517.5|515.1|517.31|514.91|0
1627993390000|2021-08-03 12:23:10|517.68|515.28|517.86|515.46|517.86|515.46|517.5|515.1|0
1627993400000|2021-08-03 12:23:20|518.04|515.64|518.22|515.82|518.22|515.82|518.04|515.64|0
1627993410000|2021-08-03 12:23:30|518.4|516|518.58|516.18|518.58|516.18|518.4|516|0
1627993420000|2021-08-03 12:23:40|518.49|516.09|518.58|516.18|518.58|516.18|518.49|516.09|0
1627993430000|2021-08-03 12:23:50|518.76|516.36|518.58|516.18|518.76|516.36|518.58|516.18|0
1627993440000|2021-08-03 12:24:00|518.22|515.82|517.49|515.09|518.22|515.82|517.49|515.09|0
1627993450000|2021-08-03 12:24:10|517.31|514.91|517.13|514.73|517.31|514.91|517.13|514.73|0
1627993460000|2021-08-03 12:24:20|516.95|514.55|516.77|514.37|516.95|514.55|516.77|514.37|0
1627993470000|2021-08-03 12:24:30|516.59|514.19|516.23|513.83|516.59|514.19|516.23|513.83|0
1627993480000|2021-08-03 12:24:40|515.87|513.47|516.23|513.83|516.23|513.83|515.87|513.47|0
1627993490000|2021-08-03 12:24:50|515.87|513.47|516.23|513.83|516.23|513.83|515.87|513.47|0
1627993500000|2021-08-03 12:25:00|516.41|514.01|516.95|514.55|516.95|514.55|516.41|514.01|0
1627993510000|2021-08-03 12:25:10|517.13|514.73|516.95|514.55|517.13|514.73|516.95|514.55|0
1627993530000|2021-08-03 12:25:30|516.77|514.37|517.13|514.73|517.13|514.73|516.77|514.37|0
1627993540000|2021-08-03 12:25:40|517.31|514.91|517.31|514.91|517.31|514.91|517.13|514.73|0
1627993550000|2021-08-03 12:25:50|517.49|515.09|516.77|514.37|517.49|515.09|516.77|514.37|0
1627993560000|2021-08-03 12:26:00|516.59|514.19|516.32|513.92|516.59|514.19|516.32|513.92|0
1627993570000|2021-08-03 12:26:10|516.41|514.01|516.23|513.83|516.41|514.01|516.23|513.83|0
1627993580000|2021-08-03 12:26:20|516.05|513.65|516.23|513.83|516.23|513.83|516.05|513.65|0
1627993590000|2021-08-03 12:26:30|516.14|513.74|516.23|513.83|516.23|513.83|516.14|513.74|0
1627993600000|2021-08-03 12:26:40|516.41|514.01|516.59|514.19|516.59|514.19|516.23|513.83|0
1627993610000|2021-08-03 12:26:50|516.41|514.01|516.41|514.01|516.41|514.01|516.41|514.01|0
1627993620000|2021-08-03 12:27:00|516.23|513.83|516.41|514.01|516.41|514.01|516.23|513.83|0
1627993630000|2021-08-03 12:27:10|516.59|514.19|516.59|514.19|516.59|514.19|516.41|514.01|0
1627993640000|2021-08-03 12:27:20|516.77|514.37|516.95|514.55|516.95|514.55|516.77|514.37|0
1627993650000|2021-08-03 12:27:30|517.13|514.73|516.95|514.55|517.13|514.73|516.95|514.55|0
1627993660000|2021-08-03 12:27:40|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627993680000|2021-08-03 12:28:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1627993690000|2021-08-03 12:28:10|516.77|514.37|516.68|514.28|516.77|514.37|516.68|514.28|0
1627993700000|2021-08-03 12:28:20|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627993720000|2021-08-03 12:28:40|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627993740000|2021-08-03 12:29:00|516.77|514.37|516.59|514.19|516.77|514.37|516.59|514.19|0
1627993750000|2021-08-03 12:29:10|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627993760000|2021-08-03 12:29:20|516.59|514.19|516.59|514.19|516.77|514.37|516.59|514.19|0
1627993770000|2021-08-03 12:29:30|516.41|514.01|516.41|514.01|516.5|514.1|516.41|514.01|0
1627993780000|2021-08-03 12:29:40|516.59|514.19|516.41|514.01|516.59|514.19|516.41|514.01|0
1627993790000|2021-08-03 12:29:50|516.23|513.83|516.23|513.83|516.23|513.83|516.05|513.65|0
1627993800000|2021-08-03 12:30:00|516.05|513.65|516.59|514.19|516.59|514.19|516.05|513.65|0
1627993810000|2021-08-03 12:30:10|516.77|514.37|516.86|514.46|516.86|514.46|516.77|514.37|0
1627993820000|2021-08-03 12:30:20|516.95|514.55|516.95|514.55|516.95|514.55|516.77|514.37|0
1627993830000|2021-08-03 12:30:30|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627993850000|2021-08-03 12:30:50|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627993860000|2021-08-03 12:31:00|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627993870000|2021-08-03 12:31:10|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627993890000|2021-08-03 12:31:30|517.4|515|517.4|515|517.4|515|517.4|515|0
1627993900000|2021-08-03 12:31:40|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627993910000|2021-08-03 12:31:50|517.67|515.27|517.49|515.09|517.67|515.27|517.49|515.09|0
1627993930000|2021-08-03 12:32:10|517.67|515.27|517.49|515.09|517.67|515.27|517.49|515.09|0
1627993940000|2021-08-03 12:32:20|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627993950000|2021-08-03 12:32:30|517.49|515.09|517.67|515.27|517.67|515.27|517.49|515.09|0
1627993970000|2021-08-03 12:32:50|517.85|515.45|517.67|515.27|517.85|515.45|517.67|515.27|0
1627994010000|2021-08-03 12:33:30|517.76|515.36|517.85|515.45|517.85|515.45|517.76|515.36|0
1627994040000|2021-08-03 12:34:00|517.67|515.27|517.85|515.45|517.85|515.45|517.67|515.27|0
1627994050000|2021-08-03 12:34:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994070000|2021-08-03 12:34:30|517.76|515.36|517.76|515.36|517.85|515.45|517.67|515.27|0
1627994080000|2021-08-03 12:34:40|517.85|515.45|517.85|515.45|517.85|515.45|517.67|515.27|0
1627994090000|2021-08-03 12:34:50|517.67|515.27|517.85|515.45|517.85|515.45|517.67|515.27|0
1627994110000|2021-08-03 12:35:10|517.67|515.27|517.58|515.18|517.67|515.27|517.49|515.09|0
1627994120000|2021-08-03 12:35:20|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994140000|2021-08-03 12:35:40|517.67|515.27|517.49|515.09|517.67|515.27|517.49|515.09|0
1627994150000|2021-08-03 12:35:50|517.67|515.27|517.49|515.09|517.67|515.27|517.49|515.09|0
1627994180000|2021-08-03 12:36:20|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627994190000|2021-08-03 12:36:30|517.4|515|517.4|515|517.4|515|517.4|515|0
1627994200000|2021-08-03 12:36:40|517.49|515.09|517.67|515.27|517.67|515.27|517.49|515.09|0
1627994210000|2021-08-03 12:36:50|517.49|515.09|517.4|515|517.49|515.09|517.4|515|0
1627994220000|2021-08-03 12:37:00|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994230000|2021-08-03 12:37:10|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994240000|2021-08-03 12:37:20|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994250000|2021-08-03 12:37:30|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994260000|2021-08-03 12:37:40|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994280000|2021-08-03 12:38:00|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627994300000|2021-08-03 12:38:20|517.49|515.09|517.4|515|517.49|515.09|517.4|515|0
1627994310000|2021-08-03 12:38:30|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994330000|2021-08-03 12:38:50|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994340000|2021-08-03 12:39:00|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627994360000|2021-08-03 12:39:20|517.13|514.73|516.95|514.55|517.13|514.73|516.95|514.55|0
1627994370000|2021-08-03 12:39:30|516.77|514.37|516.59|514.19|516.77|514.37|516.59|514.19|0
1627994390000|2021-08-03 12:39:50|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1627994400000|2021-08-03 12:40:00|516.95|514.55|516.77|514.37|516.95|514.55|516.77|514.37|0
1627994410000|2021-08-03 12:40:10|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1627994420000|2021-08-03 12:40:20|517.13|514.73|517.31|514.91|517.31|514.91|517.13|514.73|0
1627994440000|2021-08-03 12:40:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994460000|2021-08-03 12:41:00|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1627994480000|2021-08-03 12:41:20|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994490000|2021-08-03 12:41:30|517.76|515.36|517.67|515.27|517.76|515.36|517.67|515.27|0
1627994500000|2021-08-03 12:41:40|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994510000|2021-08-03 12:41:50|517.39|514.99|517.31|514.91|517.39|514.99|517.31|514.91|0
1627994520000|2021-08-03 12:42:00|517.49|515.09|517.31|514.91|517.49|515.09|517.31|514.91|0
1627994530000|2021-08-03 12:42:10|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994560000|2021-08-03 12:42:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994590000|2021-08-03 12:43:10|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994600000|2021-08-03 12:43:20|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994630000|2021-08-03 12:43:50|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994640000|2021-08-03 12:44:00|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994650000|2021-08-03 12:44:10|517.31|514.91|517.49|515.09|517.49|515.09|517.31|514.91|0
1627994660000|2021-08-03 12:44:20|517.57|515.17|517.67|515.27|517.67|515.27|517.57|515.17|0
1627994670000|2021-08-03 12:44:30|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994680000|2021-08-03 12:44:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994690000|2021-08-03 12:44:50|517.57|515.17|517.49|515.09|517.67|515.27|517.49|515.09|0
1627994700000|2021-08-03 12:45:00|517.31|514.91|517.31|514.91|517.31|514.91|517.31|514.91|0
1627994710000|2021-08-03 12:45:10|517.13|514.73|517.13|514.73|517.13|514.73|517.13|514.73|0
1627994730000|2021-08-03 12:45:30|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1627994750000|2021-08-03 12:45:50|517.13|514.73|516.94|514.54|517.13|514.73|516.94|514.54|0
1627994760000|2021-08-03 12:46:00|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1627994770000|2021-08-03 12:46:10|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1627994780000|2021-08-03 12:46:20|516.94|514.54|516.94|514.54|516.94|514.54|516.94|514.54|0
1627994860000|2021-08-03 12:47:40|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1627994880000|2021-08-03 12:48:00|517.67|515.27|517.49|515.09|517.67|515.27|517.49|515.09|0
1627994890000|2021-08-03 12:48:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1627994920000|2021-08-03 12:48:40|517.75|515.35|517.49|515.09|517.75|515.35|517.49|515.09|0
1627994940000|2021-08-03 12:49:00|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627994950000|2021-08-03 12:49:10|517.67|515.27|517.48|515.08|517.67|515.27|517.48|515.08|0
1627994960000|2021-08-03 12:49:20|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627994980000|2021-08-03 12:49:40|517.12|514.72|517.3|514.9|517.3|514.9|517.12|514.72|0
1627994990000|2021-08-03 12:49:50|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1627995000000|2021-08-03 12:50:00|516.94|514.54|517.12|514.72|517.12|514.72|516.94|514.54|0
1627995030000|2021-08-03 12:50:30|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627995040000|2021-08-03 12:50:40|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627995050000|2021-08-03 12:50:50|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627995080000|2021-08-03 12:51:20|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1627995090000|2021-08-03 12:51:30|517.3|514.9|517.57|515.17|517.57|515.17|517.3|514.9|0
1627995100000|2021-08-03 12:51:40|517.48|515.08|517.85|515.45|517.85|515.45|517.48|515.08|0
1627995120000|2021-08-03 12:52:00|517.66|515.26|517.66|515.26|517.66|515.26|517.66|515.26|0
1627995150000|2021-08-03 12:52:30|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627995160000|2021-08-03 12:52:40|517.66|515.26|517.66|515.26|517.66|515.26|517.66|515.26|0
1627995180000|2021-08-03 12:53:00|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1627995200000|2021-08-03 12:53:20|518.03|515.63|518.21|515.81|518.21|515.81|518.03|515.63|0
1627995210000|2021-08-03 12:53:30|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1627995240000|2021-08-03 12:54:00|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627995250000|2021-08-03 12:54:10|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627995260000|2021-08-03 12:54:20|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627995270000|2021-08-03 12:54:30|518.29|515.89|518.21|515.81|518.29|515.89|518.21|515.81|0
1627995280000|2021-08-03 12:54:40|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627995310000|2021-08-03 12:55:10|518.21|515.81|518.39|515.99|518.39|515.99|518.21|515.81|0
1627995330000|2021-08-03 12:55:30|518.21|515.81|518.21|515.81|518.21|515.81|518.21|515.81|0
1627995340000|2021-08-03 12:55:40|518.39|515.99|518.21|515.81|518.39|515.99|518.21|515.81|0
1627995350000|2021-08-03 12:55:50|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1627995360000|2021-08-03 12:56:00|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627995370000|2021-08-03 12:56:10|518.29|515.89|518.57|516.17|518.57|516.17|518.29|515.89|0
1627995380000|2021-08-03 12:56:20|518.39|515.99|518.57|516.17|518.57|516.17|518.39|515.99|0
1627995390000|2021-08-03 12:56:30|518.75|516.35|518.93|516.53|518.93|516.53|518.75|516.35|0
1627995400000|2021-08-03 12:56:40|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627995410000|2021-08-03 12:56:50|518.93|516.53|519.11|516.71|519.11|516.71|518.93|516.53|0
1627995420000|2021-08-03 12:57:00|518.93|516.53|519.01|516.61|519.01|516.61|518.93|516.53|0
1627995430000|2021-08-03 12:57:10|519.11|516.71|519.29|516.89|519.29|516.89|519.11|516.71|0
1627995440000|2021-08-03 12:57:20|519.47|517.07|519.11|516.71|519.47|517.07|519.11|516.71|0
1627995450000|2021-08-03 12:57:30|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627995460000|2021-08-03 12:57:40|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1627995470000|2021-08-03 12:57:50|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627995480000|2021-08-03 12:58:00|519.83|517.43|519.65|517.25|519.83|517.43|519.65|517.25|0
1627995540000|2021-08-03 12:59:00|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1627995550000|2021-08-03 12:59:10|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627995570000|2021-08-03 12:59:30|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1627995580000|2021-08-03 12:59:40|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1627995590000|2021-08-03 12:59:50|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1627995600000|2021-08-03 13:00:00|519.65|517.25|519.65|517.25|519.65|517.25|519.47|517.07|0
1627995610000|2021-08-03 13:00:10|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1627995640000|2021-08-03 13:00:40|519.65|517.25|519.47|517.07|519.65|517.25|519.47|517.07|0
1627995660000|2021-08-03 13:01:00|519.29|516.89|519.29|516.89|519.29|516.89|519.29|516.89|0
1627995670000|2021-08-03 13:01:10|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627995680000|2021-08-03 13:01:20|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1627995690000|2021-08-03 13:01:30|519.11|516.71|519.11|516.71|519.11|516.71|518.93|516.53|0
1627995700000|2021-08-03 13:01:40|518.93|516.53|519.11|516.71|519.11|516.71|518.93|516.53|0
1627995710000|2021-08-03 13:01:50|518.93|516.53|519.11|516.71|519.11|516.71|518.93|516.53|0
1627995720000|2021-08-03 13:02:00|518.93|516.53|519.11|516.71|519.11|516.71|518.93|516.53|0
1627995770000|2021-08-03 13:02:50|518.93|516.53|518.93|516.53|519.11|516.71|518.93|516.53|0
1627995790000|2021-08-03 13:03:10|518.74|516.34|518.56|516.16|518.74|516.34|518.56|516.16|0
1627995800000|2021-08-03 13:03:20|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1627995820000|2021-08-03 13:03:40|518.83|516.43|518.93|516.53|518.93|516.53|518.83|516.43|0
1627995830000|2021-08-03 13:03:50|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1627995850000|2021-08-03 13:04:10|519.11|516.71|519.29|516.89|519.29|516.89|519.11|516.71|0
1627995870000|2021-08-03 13:04:30|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1627995880000|2021-08-03 13:04:40|519.01|516.61|519.11|516.71|519.11|516.71|519.01|516.61|0
1627995890000|2021-08-03 13:04:50|518.92|516.52|518.83|516.43|518.92|516.52|518.83|516.43|0
1627995900000|2021-08-03 13:05:00|518.92|516.52|518.74|516.34|518.92|516.52|518.74|516.34|0
1627995920000|2021-08-03 13:05:20|518.56|516.16|518.38|515.98|518.56|516.16|518.38|515.98|0
1627995930000|2021-08-03 13:05:30|518.2|515.8|518.02|515.62|518.2|515.8|518.02|515.62|0
1627995940000|2021-08-03 13:05:40|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1627995950000|2021-08-03 13:05:50|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1627995960000|2021-08-03 13:06:00|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627995970000|2021-08-03 13:06:10|518.02|515.62|518.2|515.8|518.2|515.8|518.02|515.62|0
1627995980000|2021-08-03 13:06:20|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1627995990000|2021-08-03 13:06:30|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627996000000|2021-08-03 13:06:40|517.84|515.44|517.48|515.08|517.84|515.44|517.48|515.08|0
1627996030000|2021-08-03 13:07:10|517.38|514.98|517.48|515.08|517.48|515.08|517.3|514.9|0
1627996040000|2021-08-03 13:07:20|517.38|514.98|517.48|515.08|517.48|515.08|517.38|514.98|0
1627996050000|2021-08-03 13:07:30|517.66|515.26|517.66|515.26|517.66|515.26|517.66|515.26|0
1627996060000|2021-08-03 13:07:40|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1627996080000|2021-08-03 13:08:00|518.02|515.62|517.84|515.44|518.02|515.62|517.84|515.44|0
1627996100000|2021-08-03 13:08:20|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1627996120000|2021-08-03 13:08:40|517.84|515.44|517.84|515.44|517.84|515.44|517.66|515.26|0
1627996130000|2021-08-03 13:08:50|517.66|515.26|517.66|515.26|517.84|515.44|517.66|515.26|0
1627996140000|2021-08-03 13:09:00|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1627996150000|2021-08-03 13:09:10|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1627996170000|2021-08-03 13:09:30|517.2|514.8|517.3|514.9|517.3|514.9|517.2|514.8|0
1627996180000|2021-08-03 13:09:40|517.12|514.72|516.94|514.54|517.3|514.9|516.94|514.54|0
1627996190000|2021-08-03 13:09:50|516.75|514.35|516.75|514.35|516.94|514.54|516.75|514.35|0
1627996200000|2021-08-03 13:10:00|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1627996220000|2021-08-03 13:10:20|517.12|514.72|516.93|514.53|517.12|514.72|516.93|514.53|0
1627996230000|2021-08-03 13:10:30|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1627996240000|2021-08-03 13:10:40|516.93|514.53|516.93|514.53|516.93|514.53|516.75|514.35|0
1627996250000|2021-08-03 13:10:50|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1627996260000|2021-08-03 13:11:00|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996270000|2021-08-03 13:11:10|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1627996280000|2021-08-03 13:11:20|517.02|514.62|517.11|514.71|517.12|514.72|517.02|514.62|0
1627996290000|2021-08-03 13:11:30|517.2|514.8|517.3|514.9|517.3|514.9|517.2|514.8|0
1627996310000|2021-08-03 13:11:50|517.48|515.08|517.66|515.26|517.66|515.26|517.48|515.08|0
1627996340000|2021-08-03 13:12:20|517.56|515.16|517.48|515.08|517.56|515.16|517.48|515.08|0
1627996360000|2021-08-03 13:12:40|517.3|514.9|517.3|514.9|517.48|515.08|517.3|514.9|0
1627996370000|2021-08-03 13:12:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627996380000|2021-08-03 13:13:00|517.2|514.8|517.11|514.71|517.2|514.8|517.11|514.71|0
1627996390000|2021-08-03 13:13:10|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627996400000|2021-08-03 13:13:20|517.2|514.8|517.11|514.71|517.2|514.8|517.11|514.71|0
1627996440000|2021-08-03 13:14:00|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1627996450000|2021-08-03 13:14:10|517.11|514.71|517.11|514.71|517.11|514.71|517.02|514.62|0
1627996460000|2021-08-03 13:14:20|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1627996470000|2021-08-03 13:14:30|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1627996480000|2021-08-03 13:14:40|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627996490000|2021-08-03 13:14:50|516.93|514.53|517.29|514.89|517.29|514.89|516.93|514.53|0
1627996500000|2021-08-03 13:15:00|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627996510000|2021-08-03 13:15:10|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1627996520000|2021-08-03 13:15:20|517.29|514.89|517.11|514.71|517.29|514.89|517.11|514.71|0
1627996530000|2021-08-03 13:15:30|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1627996550000|2021-08-03 13:15:50|517.2|514.8|517.29|514.89|517.29|514.89|517.2|514.8|0
1627996560000|2021-08-03 13:16:00|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627996580000|2021-08-03 13:16:20|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996600000|2021-08-03 13:16:40|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1627996610000|2021-08-03 13:16:50|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1627996640000|2021-08-03 13:17:20|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1627996650000|2021-08-03 13:17:30|516.39|513.99|516.57|514.17|516.57|514.17|516.39|513.99|0
1627996680000|2021-08-03 13:18:00|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1627996690000|2021-08-03 13:18:10|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1627996700000|2021-08-03 13:18:20|516.75|514.35|516.84|514.44|516.93|514.53|516.75|514.35|0
1627996710000|2021-08-03 13:18:30|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1627996720000|2021-08-03 13:18:40|516.66|514.26|516.57|514.17|516.66|514.26|516.57|514.17|0
1627996730000|2021-08-03 13:18:50|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1627996740000|2021-08-03 13:19:00|516.66|514.26|516.57|514.17|516.66|514.26|516.57|514.17|0
1627996750000|2021-08-03 13:19:10|516.75|514.35|516.75|514.35|516.75|514.35|516.75|514.35|0
1627996770000|2021-08-03 13:19:30|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996780000|2021-08-03 13:19:40|516.93|514.53|516.93|514.53|516.93|514.53|516.75|514.35|0
1627996790000|2021-08-03 13:19:50|516.84|514.44|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996800000|2021-08-03 13:20:00|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996810000|2021-08-03 13:20:10|516.93|514.53|516.75|514.35|516.93|514.53|516.75|514.35|0
1627996820000|2021-08-03 13:20:20|516.84|514.44|516.84|514.44|516.84|514.44|516.84|514.44|0
1627996830000|2021-08-03 13:20:30|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1627996840000|2021-08-03 13:20:40|517.11|514.71|517.11|514.71|517.11|514.71|517.11|514.71|0
1627996870000|2021-08-03 13:21:10|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1627996880000|2021-08-03 13:21:20|517.02|514.62|516.93|514.53|517.02|514.62|516.93|514.53|0
1627996890000|2021-08-03 13:21:30|517.29|514.89|517.65|515.25|517.65|515.25|517.29|514.89|0
1627996900000|2021-08-03 13:21:40|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627996920000|2021-08-03 13:22:00|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627996940000|2021-08-03 13:22:20|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627996960000|2021-08-03 13:22:40|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627996980000|2021-08-03 13:23:00|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627997000000|2021-08-03 13:23:20|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627997010000|2021-08-03 13:23:30|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627997040000|2021-08-03 13:24:00|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627997050000|2021-08-03 13:24:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1627997060000|2021-08-03 13:24:20|517.56|515.16|517.47|515.07|517.56|515.16|517.47|515.07|0
1627997070000|2021-08-03 13:24:30|517.56|515.16|517.56|515.16|517.56|515.16|517.56|515.16|0
1627997080000|2021-08-03 13:24:40|517.65|515.25|517.83|515.43|517.83|515.43|517.65|515.25|0
1627997090000|2021-08-03 13:24:50|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1627997100000|2021-08-03 13:25:00|518.19|515.79|518.19|515.79|518.19|515.79|518.01|515.61|0
1627997110000|2021-08-03 13:25:10|518.1|515.7|518.19|515.79|518.19|515.79|518.1|515.7|0
1627997160000|2021-08-03 13:26:00|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1627997170000|2021-08-03 13:26:10|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1627997180000|2021-08-03 13:26:20|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1627997190000|2021-08-03 13:26:30|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627997200000|2021-08-03 13:26:40|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627997220000|2021-08-03 13:27:00|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627997240000|2021-08-03 13:27:20|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1627997250000|2021-08-03 13:27:30|517.83|515.43|518.01|515.61|518.01|515.61|517.83|515.43|0
1627997270000|2021-08-03 13:27:50|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627997280000|2021-08-03 13:28:00|517.65|515.25|517.65|515.25|517.65|515.25|517.47|515.07|0
1627997290000|2021-08-03 13:28:10|517.47|515.07|517.47|515.07|517.47|515.07|517.29|514.89|0
1627997300000|2021-08-03 13:28:20|517.65|515.25|517.83|515.43|517.83|515.43|517.65|515.25|0
1627997310000|2021-08-03 13:28:30|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627997320000|2021-08-03 13:28:40|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627997330000|2021-08-03 13:28:50|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1627997340000|2021-08-03 13:29:00|517.65|515.25|517.65|515.25|517.65|515.25|517.65|515.25|0
1627997350000|2021-08-03 13:29:10|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627997360000|2021-08-03 13:29:20|517.47|515.07|517.65|515.25|517.65|515.25|517.47|515.07|0
1627997370000|2021-08-03 13:29:30|517.47|515.07|517.83|515.43|517.83|515.43|517.47|515.07|0
1627997390000|2021-08-03 13:29:50|518.01|515.61|517.83|515.43|518.01|515.61|517.83|515.43|0
1627997400000|2021-08-03 13:30:00|517.65|515.25|518.73|516.33|519.1|516.7|517.65|515.25|0
1627997410000|2021-08-03 13:30:10|518.91|516.51|518.55|516.15|518.91|516.51|518.37|515.97|0
1627997420000|2021-08-03 13:30:20|519.1|516.7|519.46|517.06|519.46|517.06|518.91|516.51|0
1627997430000|2021-08-03 13:30:30|519.28|516.88|518.91|516.51|519.28|516.88|518.91|516.51|0
1627997440000|2021-08-03 13:30:40|519.1|516.7|518.73|516.33|519.46|517.06|518.73|516.33|0
1627997450000|2021-08-03 13:30:50|518.91|516.51|518.37|515.97|519.1|516.7|518.37|515.97|0
1627997460000|2021-08-03 13:31:00|518.19|515.79|518.01|515.61|518.19|515.79|517.47|515.07|0
1627997470000|2021-08-03 13:31:10|517.47|515.07|516.75|514.35|517.65|515.25|516.75|514.35|0
1627997480000|2021-08-03 13:31:20|516.39|513.99|516.57|514.17|516.57|514.17|516.2|513.8|0
1627997490000|2021-08-03 13:31:30|516.93|514.53|516.93|514.53|516.93|514.53|516.75|514.35|0
1627997500000|2021-08-03 13:31:40|517.11|514.71|517.29|514.89|517.29|514.89|517.11|514.71|0
1627997510000|2021-08-03 13:31:50|517.47|515.07|517.65|515.25|517.83|515.43|517.47|515.07|0
1627997520000|2021-08-03 13:32:00|517.47|515.07|516.93|514.53|517.83|515.43|516.93|514.53|0
1627997530000|2021-08-03 13:32:10|516.38|513.98|516.38|513.98|516.38|513.98|516.02|513.62|0
1627997540000|2021-08-03 13:32:20|516.57|514.17|516.93|514.53|516.93|514.53|516.57|514.17|0
1627997550000|2021-08-03 13:32:30|516.75|514.35|516.57|514.17|516.75|514.35|516.57|514.17|0
1627997560000|2021-08-03 13:32:40|516.38|513.98|515.66|513.26|516.38|513.98|515.66|513.26|0
1627997570000|2021-08-03 13:32:50|515.48|513.08|515.3|512.9|515.48|513.08|515.12|512.72|0
1627997580000|2021-08-03 13:33:00|515.12|512.72|514.58|512.18|515.12|512.72|514.58|512.18|0
1627997590000|2021-08-03 13:33:10|514.76|512.36|514.94|512.54|514.94|512.54|514.76|512.36|0
1627997600000|2021-08-03 13:33:20|515.12|512.72|515.3|512.9|515.3|512.9|515.12|512.72|0
1627997610000|2021-08-03 13:33:30|514.94|512.54|515.3|512.9|515.3|512.9|514.76|512.36|0
1627997620000|2021-08-03 13:33:40|515.12|512.72|514.94|512.54|515.12|512.72|514.94|512.54|0
1627997630000|2021-08-03 13:33:50|514.76|512.36|514.04|511.64|514.76|512.36|514.04|511.64|0
1627997640000|2021-08-03 13:34:00|513.86|511.46|514.4|512|514.58|512.18|513.86|511.46|0
1627997650000|2021-08-03 13:34:10|514.58|512.18|515.12|512.72|515.12|512.72|514.58|512.18|0
1627997660000|2021-08-03 13:34:20|514.94|512.54|515.3|512.9|515.3|512.9|514.94|512.54|0
1627997670000|2021-08-03 13:34:30|515.66|513.26|516.02|513.62|516.02|513.62|515.66|513.26|0
1627997680000|2021-08-03 13:34:40|515.66|513.26|515.48|513.08|515.66|513.26|515.48|513.08|0
1627997690000|2021-08-03 13:34:50|515.3|512.9|515.66|513.26|515.66|513.26|515.12|512.72|0
1627997700000|2021-08-03 13:35:00|515.48|513.08|515.66|513.26|515.66|513.26|515.48|513.08|0
1627997710000|2021-08-03 13:35:10|515.84|513.44|514.94|512.54|515.84|513.44|514.94|512.54|0
1627997720000|2021-08-03 13:35:20|514.85|512.45|514.94|512.54|515.12|512.72|514.85|512.45|0
1627997730000|2021-08-03 13:35:30|514.76|512.36|513.86|511.46|514.76|512.36|513.86|511.46|0
1627997740000|2021-08-03 13:35:40|514.04|511.64|513.68|511.28|514.04|511.64|513.68|511.28|0
1627997750000|2021-08-03 13:35:50|514.04|511.64|514.04|511.64|514.04|511.64|514.04|511.64|0
1627997760000|2021-08-03 13:36:00|513.86|511.46|514.04|511.64|514.04|511.64|513.86|511.46|0
1627997770000|2021-08-03 13:36:10|513.68|511.28|513.86|511.46|513.86|511.46|513.68|511.28|0
1627997780000|2021-08-03 13:36:20|513.68|511.28|514.04|511.64|514.04|511.64|513.68|511.28|0
1627997790000|2021-08-03 13:36:30|514.22|511.82|514.4|512|514.4|512|514.22|511.82|0
1627997800000|2021-08-03 13:36:40|514.22|511.82|514.22|511.82|514.4|512|514.22|511.82|0
1627997810000|2021-08-03 13:36:50|513.86|511.46|513.68|511.28|513.86|511.46|513.68|511.28|0
1627997820000|2021-08-03 13:37:00|513.5|511.1|513.14|510.74|513.5|511.1|513.14|510.74|0
1627997830000|2021-08-03 13:37:10|513.32|510.92|513.5|511.1|513.68|511.28|513.32|510.92|0
1627997840000|2021-08-03 13:37:20|513.32|510.92|513.68|511.28|513.68|511.28|513.32|510.92|0
1627997850000|2021-08-03 13:37:30|513.5|511.1|513.32|510.92|513.5|511.1|512.96|510.56|0
1627997860000|2021-08-03 13:37:40|513.14|510.74|513.41|511.01|513.41|511.01|512.96|510.56|0
1627997870000|2021-08-03 13:37:50|513.5|511.1|513.68|511.28|513.68|511.28|513.32|510.92|0
1627997880000|2021-08-03 13:38:00|513.5|511.1|513.68|511.28|513.86|511.46|513.5|511.1|0
1627997890000|2021-08-03 13:38:10|513.5|511.1|513.68|511.28|513.68|511.28|513.5|511.1|0
1627997900000|2021-08-03 13:38:20|513.5|511.1|513.14|510.74|513.5|511.1|513.14|510.74|0
1627997910000|2021-08-03 13:38:30|513.32|510.92|513.32|510.92|513.5|511.1|513.32|510.92|0
1627997920000|2021-08-03 13:38:40|513.14|510.74|512.96|510.56|513.32|510.92|512.96|510.56|0
1627997930000|2021-08-03 13:38:50|512.78|510.38|513.14|510.74|513.14|510.74|512.78|510.38|0
1627997940000|2021-08-03 13:39:00|513.32|510.92|513.4|511|513.4|511|513.14|510.74|0
1627997950000|2021-08-03 13:39:10|513.68|511.28|514.22|511.82|514.22|511.82|513.68|511.28|0
1627997960000|2021-08-03 13:39:20|514.04|511.64|514.22|511.82|514.22|511.82|514.04|511.64|0
1627997970000|2021-08-03 13:39:30|514.04|511.64|514.22|511.82|514.22|511.82|514.04|511.64|0
1627997980000|2021-08-03 13:39:40|514.04|511.64|514.04|511.64|514.22|511.82|514.04|511.64|0
1627997990000|2021-08-03 13:39:50|514.22|511.82|513.86|511.46|514.22|511.82|513.86|511.46|0
1627998000000|2021-08-03 13:40:00|513.68|511.28|512.24|509.84|513.68|511.28|512.24|509.84|0
1627998010000|2021-08-03 13:40:10|512.42|510.02|512.06|509.66|512.42|510.02|511.88|509.48|0
1627998020000|2021-08-03 13:40:20|511.52|509.12|511.16|508.76|511.52|509.12|510.8|508.4|0
1627998030000|2021-08-03 13:40:30|510.62|508.22|511.16|508.76|511.34|508.94|510.62|508.22|0
1627998040000|2021-08-03 13:40:40|510.98|508.58|510.8|508.4|511.16|508.76|510.8|508.4|0
1627998050000|2021-08-03 13:40:50|510.98|508.58|510.98|508.58|510.98|508.58|510.8|508.4|0
1627998060000|2021-08-03 13:41:00|511.16|508.76|511.16|508.76|511.16|508.76|510.8|508.4|0
1627998070000|2021-08-03 13:41:10|511.52|509.12|511.88|509.48|511.88|509.48|511.52|509.12|0
1627998080000|2021-08-03 13:41:20|512.24|509.84|512.6|510.2|512.6|510.2|512.24|509.84|0
1627998090000|2021-08-03 13:41:30|512.06|509.66|512.78|510.38|512.78|510.38|512.06|509.66|0
1627998100000|2021-08-03 13:41:40|512.24|509.84|512.6|510.2|512.6|510.2|512.24|509.84|0
1627998110000|2021-08-03 13:41:50|512.78|510.38|512.78|510.38|512.78|510.38|512.78|510.38|0
1627998120000|2021-08-03 13:42:00|512.96|510.56|513.86|511.46|513.86|511.46|512.96|510.56|0
1627998130000|2021-08-03 13:42:10|513.94|511.54|514.04|511.64|514.22|511.82|513.94|511.54|0
1627998140000|2021-08-03 13:42:20|513.68|511.28|513.5|511.1|514.04|511.64|513.5|511.1|0
1627998150000|2021-08-03 13:42:30|513.68|511.28|514.4|512|514.4|512|513.68|511.28|0
1627998160000|2021-08-03 13:42:40|514.22|511.82|514.22|511.82|514.22|511.82|514.22|511.82|0
1627998170000|2021-08-03 13:42:50|513.86|511.46|513.86|511.46|514.04|511.64|513.86|511.46|0
1627998180000|2021-08-03 13:43:00|513.68|511.28|514.04|511.64|514.04|511.64|513.58|511.18|0
1627998190000|2021-08-03 13:43:10|513.86|511.46|512.6|510.2|513.86|511.46|512.6|510.2|0
1627998200000|2021-08-03 13:43:20|512.06|509.66|512.78|510.38|512.96|510.56|512.06|509.66|0
1627998210000|2021-08-03 13:43:30|512.86|510.46|513.14|510.74|513.14|510.74|512.86|510.46|0
1627998220000|2021-08-03 13:43:40|513.32|510.92|513.32|510.92|513.32|510.92|513.14|510.74|0
1627998230000|2021-08-03 13:43:50|513.5|511.1|513.32|510.92|513.5|511.1|513.14|510.74|0
1627998240000|2021-08-03 13:44:00|513.14|510.74|512.42|510.02|513.14|510.74|512.42|510.02|0
1627998250000|2021-08-03 13:44:10|512.6|510.2|512.24|509.84|512.6|510.2|511.88|509.48|0
1627998260000|2021-08-03 13:44:20|512.06|509.66|511.88|509.48|512.06|509.66|511.88|509.48|0
1627998270000|2021-08-03 13:44:30|511.52|509.12|511.7|509.3|511.7|509.3|511.34|508.94|0
1627998280000|2021-08-03 13:44:40|511.52|509.12|510.98|508.58|511.52|509.12|510.98|508.58|0
1627998290000|2021-08-03 13:44:50|511.16|508.76|511.34|508.94|511.34|508.94|511.16|508.76|0
1627998300000|2021-08-03 13:45:00|510.8|508.4|511.34|508.94|511.34|508.94|510.8|508.4|0
1627998310000|2021-08-03 13:45:10|509.65|507.25|510.01|507.61|510.01|507.61|509.65|507.25|0
1627998320000|2021-08-03 13:45:20|509.83|507.43|511.83|509.43|511.83|509.43|509.83|507.43|0
1627998330000|2021-08-03 13:45:30|511.75|509.35|511.65|509.25|511.75|509.35|511.65|509.25|0
1627998340000|2021-08-03 13:45:40|511.39|508.99|511.39|508.99|511.57|509.17|511.39|508.99|0
1627998350000|2021-08-03 13:45:50|511.03|508.63|511.03|508.63|511.21|508.81|510.85|508.45|0
1627998360000|2021-08-03 13:46:00|511.21|508.81|511.39|508.99|511.39|508.99|511.21|508.81|0
1627998370000|2021-08-03 13:46:10|511.75|509.35|511.57|509.17|511.75|509.35|511.39|508.99|0
1627998380000|2021-08-03 13:46:20|511.21|508.81|511.03|508.63|511.39|508.99|511.03|508.63|0
1627998390000|2021-08-03 13:46:30|510.85|508.45|510.31|507.91|510.85|508.45|510.31|507.91|0
1627998400000|2021-08-03 13:46:40|510.13|507.73|510.49|508.09|510.49|508.09|510.13|507.73|0
1627998410000|2021-08-03 13:46:50|510.67|508.27|510.85|508.45|510.85|508.45|510.67|508.27|0
1627998420000|2021-08-03 13:47:00|511.21|508.81|511.75|509.35|511.75|509.35|511.21|508.81|0
1627998430000|2021-08-03 13:47:10|512.11|509.71|511.93|509.53|512.47|510.07|511.93|509.53|0
1627998440000|2021-08-03 13:47:20|511.57|509.17|510.85|508.45|511.57|509.17|510.85|508.45|0
1627998450000|2021-08-03 13:47:30|510.67|508.27|510.49|508.09|510.85|508.45|510.49|508.09|0
1627998460000|2021-08-03 13:47:40|510.31|507.91|510.31|507.91|510.49|508.09|510.31|507.91|0
1627998470000|2021-08-03 13:47:50|510.13|507.73|510.13|507.73|510.31|507.91|510.13|507.73|0
1627998480000|2021-08-03 13:48:00|510.31|507.91|510.31|507.91|510.31|507.91|510.13|507.73|0
1627998490000|2021-08-03 13:48:10|510.13|507.73|510.67|508.27|510.67|508.27|510.13|507.73|0
1627998500000|2021-08-03 13:48:20|511.03|508.63|510.49|508.09|511.03|508.63|510.49|508.09|0
1627998510000|2021-08-03 13:48:30|510.13|507.73|510.13|507.73|510.13|507.73|510.13|507.73|0
1627998520000|2021-08-03 13:48:40|510.49|508.09|510.49|508.09|510.85|508.45|510.49|508.09|0
1627998530000|2021-08-03 13:48:50|510.31|507.91|510.13|507.73|510.31|507.91|509.95|507.55|0
1627998540000|2021-08-03 13:49:00|510.31|507.91|510.85|508.45|510.85|508.45|510.31|507.91|0
1627998550000|2021-08-03 13:49:10|510.67|508.27|510.85|508.45|510.85|508.45|510.67|508.27|0
1627998560000|2021-08-03 13:49:20|510.67|508.27|510.13|507.73|510.67|508.27|510.13|507.73|0
1627998570000|2021-08-03 13:49:30|509.95|507.55|509.59|507.19|509.95|507.55|509.59|507.19|0
1627998580000|2021-08-03 13:49:40|509.41|507.01|508.87|506.47|509.41|507.01|508.87|506.47|0
1627998590000|2021-08-03 13:49:50|508.69|506.29|507.98|505.58|508.69|506.29|507.98|505.58|0
1627998600000|2021-08-03 13:50:00|507.62|505.22|507.44|505.04|507.62|505.22|507.26|504.86|0
1627998610000|2021-08-03 13:50:10|507.26|504.86|507.44|505.04|507.8|505.4|507.26|504.86|0
1627998620000|2021-08-03 13:50:20|507.62|505.22|507.26|504.86|507.62|505.22|507.26|504.86|0
1627998630000|2021-08-03 13:50:30|507.08|504.68|506.72|504.32|507.08|504.68|506.54|504.14|0
1627998640000|2021-08-03 13:50:40|506.18|503.78|506.01|503.61|506.54|504.14|506.01|503.61|0
1627998650000|2021-08-03 13:50:50|506.18|503.78|506|503.6|506.36|503.96|506|503.6|0
1627998660000|2021-08-03 13:51:00|505.65|503.25|505.83|503.43|505.83|503.43|505.47|503.07|0
1627998670000|2021-08-03 13:51:10|505.47|503.07|505.65|503.25|506.18|503.78|505.47|503.07|0
1627998680000|2021-08-03 13:51:20|505.47|503.07|506.18|503.78|506.18|503.78|505.47|503.07|0
1627998690000|2021-08-03 13:51:30|506.72|504.32|506.9|504.5|506.9|504.5|506.72|504.32|0
1627998700000|2021-08-03 13:51:40|506.54|504.14|507.26|504.86|507.26|504.86|506.54|504.14|0
1627998710000|2021-08-03 13:51:50|507.44|505.04|507.62|505.22|507.62|505.22|507.26|504.86|0
1627998720000|2021-08-03 13:52:00|507.97|505.57|508.15|505.75|508.33|505.93|507.97|505.57|0
1627998730000|2021-08-03 13:52:10|507.8|505.4|507.26|504.86|507.8|505.4|507.26|504.86|0
1627998740000|2021-08-03 13:52:20|506.9|504.5|506.54|504.14|507.08|504.68|506.54|504.14|0
1627998750000|2021-08-03 13:52:30|506.18|503.78|506.72|504.32|506.72|504.32|506.18|503.78|0
1627998760000|2021-08-03 13:52:40|506.36|503.96|506.36|503.96|506.54|504.14|506.36|503.96|0
1627998770000|2021-08-03 13:52:50|506.18|503.78|506|503.6|506.18|503.78|506|503.6|0
1627998780000|2021-08-03 13:53:00|505.65|503.25|505.65|503.25|505.65|503.25|504.93|502.53|0
1627998790000|2021-08-03 13:53:10|505.29|502.89|505.29|502.89|505.47|503.07|505.29|502.89|0
1627998800000|2021-08-03 13:53:20|505.65|503.25|505.83|503.43|505.83|503.43|505.65|503.25|0
1627998810000|2021-08-03 13:53:30|505.47|503.07|506.09|503.69|506.18|503.78|505.47|503.07|0
1627998820000|2021-08-03 13:53:40|506|503.6|506.36|503.96|506.54|504.14|506|503.6|0
1627998830000|2021-08-03 13:53:50|506.18|503.78|506.18|503.78|506.36|503.96|506.18|503.78|0
1627998840000|2021-08-03 13:54:00|506.54|504.14|505.29|502.89|506.54|504.14|505.29|502.89|0
1627998850000|2021-08-03 13:54:10|505.47|503.07|505.29|502.89|505.65|503.25|505.29|502.89|0
1627998860000|2021-08-03 13:54:20|504.28|501.88|504.81|502.41|504.81|502.41|504.28|501.88|0
1627998870000|2021-08-03 13:54:30|504.63|502.23|504.81|502.41|504.81|502.41|504.46|502.06|0
1627998880000|2021-08-03 13:54:40|505.8|503.4|506.79|504.39|506.97|504.57|505.62|503.22|0
1627998890000|2021-08-03 13:54:50|506.61|504.21|506.43|504.03|506.61|504.21|506.43|504.03|0
1627998900000|2021-08-03 13:55:00|505.89|503.49|506.07|503.67|506.25|503.85|505.89|503.49|0
1627998910000|2021-08-03 13:55:10|505.89|503.49|504.64|502.24|505.89|503.49|504.64|502.24|0
1627998920000|2021-08-03 13:55:20|504.47|502.07|503.93|501.53|504.47|502.07|503.93|501.53|0
1627998930000|2021-08-03 13:55:30|504.29|501.89|504.64|502.24|504.64|502.24|504.29|501.89|0
1627998940000|2021-08-03 13:55:40|503.93|501.53|504.47|502.07|504.47|502.07|503.75|501.35|0
1627998950000|2021-08-03 13:55:50|504.11|501.71|504.82|502.42|504.82|502.42|503.93|501.53|0
1627998960000|2021-08-03 13:56:00|504.64|502.24|505|502.6|505|502.6|504.64|502.24|0
1627998970000|2021-08-03 13:56:10|505.36|502.96|506.25|503.85|506.25|503.85|505.36|502.96|0
1627998980000|2021-08-03 13:56:20|505.89|503.49|506.43|504.03|506.43|504.03|505.89|503.49|0
1627998990000|2021-08-03 13:56:30|506.07|503.67|505.89|503.49|506.07|503.67|505.89|503.49|0
1627999000000|2021-08-03 13:56:40|505.71|503.31|505.54|503.14|505.71|503.31|505.54|503.14|0
1627999010000|2021-08-03 13:56:50|505.71|503.31|505.54|503.14|505.71|503.31|505.54|503.14|0
1627999020000|2021-08-03 13:57:00|505.89|503.49|504.82|502.42|505.89|503.49|504.82|502.42|0
1627999030000|2021-08-03 13:57:10|505.36|502.96|505.71|503.31|505.71|503.31|505.18|502.78|0
1627999040000|2021-08-03 13:57:20|505.8|503.4|506.25|503.85|506.25|503.85|505.8|503.4|0
1627999050000|2021-08-03 13:57:30|506.43|504.03|505.89|503.49|506.61|504.21|505.89|503.49|0
1627999060000|2021-08-03 13:57:40|505.71|503.31|505.71|503.31|505.71|503.31|505.71|503.31|0
1627999070000|2021-08-03 13:57:50|505.54|503.14|506.07|503.67|506.07|503.67|505.54|503.14|0
1627999080000|2021-08-03 13:58:00|505.54|503.14|504.82|502.42|505.54|503.14|504.82|502.42|0
1627999090000|2021-08-03 13:58:10|504.64|502.24|504.64|502.24|504.82|502.42|504.64|502.24|0
1627999100000|2021-08-03 13:58:20|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1627999110000|2021-08-03 13:58:30|505.18|502.78|504.82|502.42|505.18|502.78|504.82|502.42|0
1627999120000|2021-08-03 13:58:40|504.64|502.24|504.46|502.06|504.64|502.24|504.46|502.06|0
1627999130000|2021-08-03 13:58:50|504.64|502.24|504.46|502.06|504.64|502.24|504.29|501.89|0
1627999140000|2021-08-03 13:59:00|504.64|502.24|504.82|502.42|504.82|502.42|504.64|502.24|0
1627999150000|2021-08-03 13:59:10|504.46|502.06|504.29|501.89|504.46|502.06|504.19|501.79|0
1627999160000|2021-08-03 13:59:20|504.46|502.06|504.64|502.24|504.64|502.24|504.46|502.06|0
1627999170000|2021-08-03 13:59:30|504.46|502.06|504.11|501.71|504.46|502.06|504.11|501.71|0
1627999180000|2021-08-03 13:59:40|504.29|501.89|504.11|501.71|504.29|501.89|503.93|501.53|0
1627999190000|2021-08-03 13:59:50|504.19|501.79|504.29|501.89|504.29|501.89|504.19|501.79|0
1627999200000|2021-08-03 14:00:00|504.46|502.06|504.64|502.24|504.82|502.42|504.29|501.89|0
1627999210000|2021-08-03 14:00:10|504.29|501.89|504.46|502.06|504.82|502.42|504.29|501.89|0
1627999220000|2021-08-03 14:00:20|504.55|502.15|504.55|502.15|504.64|502.24|504.46|502.06|0
1627999230000|2021-08-03 14:00:30|504.64|502.24|505.18|502.78|505.18|502.78|504.29|501.89|0
1627999240000|2021-08-03 14:00:40|505.53|503.13|506.07|503.67|506.07|503.67|505.53|503.13|0
1627999250000|2021-08-03 14:00:50|506.25|503.85|506.61|504.21|506.61|504.21|506.25|503.85|0
1627999260000|2021-08-03 14:01:00|506.78|504.38|507.32|504.92|507.32|504.92|506.78|504.38|0
1627999270000|2021-08-03 14:01:10|507.14|504.74|506.96|504.56|507.14|504.74|506.96|504.56|0
1627999280000|2021-08-03 14:01:20|507.5|505.1|507.5|505.1|507.68|505.28|507.32|504.92|0
1627999290000|2021-08-03 14:01:30|507.32|504.92|506.96|504.56|507.32|504.92|506.96|504.56|0
1627999300000|2021-08-03 14:01:40|507.32|504.92|506.96|504.56|507.32|504.92|506.78|504.38|0
1627999310000|2021-08-03 14:01:50|506.78|504.38|506.96|504.56|507.14|504.74|506.78|504.38|0
1627999320000|2021-08-03 14:02:00|506.43|504.03|506.43|504.03|506.61|504.21|506.43|504.03|0
1627999330000|2021-08-03 14:02:10|506.6|504.2|506.6|504.2|506.6|504.2|506.43|504.03|0
1627999340000|2021-08-03 14:02:20|506.43|504.03|506.6|504.2|506.6|504.2|506.43|504.03|0
1627999350000|2021-08-03 14:02:30|506.43|504.03|506.43|504.03|506.6|504.2|506.43|504.03|0
1627999360000|2021-08-03 14:02:40|506.78|504.38|507.23|504.83|507.23|504.83|506.6|504.2|0
1627999370000|2021-08-03 14:02:50|507.32|504.92|507.86|505.46|507.86|505.46|507.32|504.92|0
1627999380000|2021-08-03 14:03:00|507.5|505.1|507.5|505.1|507.68|505.28|507.5|505.1|0
1627999390000|2021-08-03 14:03:10|507.68|505.28|508.39|505.99|508.39|505.99|507.68|505.28|0
1627999400000|2021-08-03 14:03:20|508.57|506.17|508.75|506.35|508.75|506.35|508.57|506.17|0
1627999410000|2021-08-03 14:03:30|508.39|505.99|508.75|506.35|508.75|506.35|508.39|505.99|0
1627999420000|2021-08-03 14:03:40|508.93|506.53|508.75|506.35|508.93|506.53|508.75|506.35|0
1627999430000|2021-08-03 14:03:50|508.57|506.17|508.03|505.63|508.57|506.17|508.03|505.63|0
1627999440000|2021-08-03 14:04:00|507.86|505.46|507.5|505.1|507.86|505.46|507.5|505.1|0
1627999450000|2021-08-03 14:04:10|507.32|504.92|507.68|505.28|507.68|505.28|507.32|504.92|0
1627999460000|2021-08-03 14:04:20|507.86|505.46|508.21|505.81|508.21|505.81|507.68|505.28|0
1627999470000|2021-08-03 14:04:30|508.03|505.63|508.39|505.99|508.39|505.99|507.86|505.46|0
1627999480000|2021-08-03 14:04:40|508.57|506.17|508.57|506.17|508.57|506.17|508.39|505.99|0
1627999490000|2021-08-03 14:04:50|508.39|505.99|507.5|505.1|508.39|505.99|507.5|505.1|0
1627999500000|2021-08-03 14:05:00|507.32|504.92|507.32|504.92|507.32|504.92|507.14|504.74|0
1627999510000|2021-08-03 14:05:10|507.68|505.28|506.78|504.38|507.68|505.28|506.78|504.38|0
1627999520000|2021-08-03 14:05:20|506.43|504.03|506.96|504.56|506.96|504.56|506.43|504.03|0
1627999530000|2021-08-03 14:05:30|506.6|504.2|506.6|504.2|506.78|504.38|506.6|504.2|0
1627999540000|2021-08-03 14:05:40|506.78|504.38|507.68|505.28|507.68|505.28|506.78|504.38|0
1627999550000|2021-08-03 14:05:50|507.32|504.92|507.5|505.1|507.5|505.1|506.96|504.56|0
1627999560000|2021-08-03 14:06:00|507.85|505.45|507.68|505.28|507.85|505.45|507.68|505.28|0
1627999570000|2021-08-03 14:06:10|507.5|505.1|507.14|504.74|507.5|505.1|507.14|504.74|0
1627999580000|2021-08-03 14:06:20|507.32|504.92|507.68|505.28|507.68|505.28|507.32|504.92|0
1627999590000|2021-08-03 14:06:30|507.5|505.1|508.03|505.63|508.03|505.63|507.5|505.1|0
1627999600000|2021-08-03 14:06:40|507.68|505.28|507.68|505.28|507.85|505.45|507.5|505.1|0
1627999610000|2021-08-03 14:06:50|507.85|505.45|507.32|504.92|507.85|505.45|507.32|504.92|0
1627999620000|2021-08-03 14:07:00|507.14|504.74|506.42|504.02|507.14|504.74|506.42|504.02|0
1627999630000|2021-08-03 14:07:10|506.25|503.85|505.89|503.49|506.25|503.85|505.89|503.49|0
1627999640000|2021-08-03 14:07:20|506.25|503.85|506.42|504.02|506.42|504.02|506.07|503.67|0
1627999650000|2021-08-03 14:07:30|506.6|504.2|506.25|503.85|506.78|504.38|506.25|503.85|0
1627999660000|2021-08-03 14:07:40|506.07|503.67|506.07|503.67|506.25|503.85|506.07|503.67|0
1627999670000|2021-08-03 14:07:50|505.89|503.49|506.07|503.67|506.07|503.67|505.71|503.31|0
1627999680000|2021-08-03 14:08:00|505.71|503.31|504.64|502.24|505.71|503.31|504.64|502.24|0
1627999690000|2021-08-03 14:08:10|504.82|502.42|504.46|502.06|504.82|502.42|504.46|502.06|0
1627999700000|2021-08-03 14:08:20|504.28|501.88|504.82|502.42|504.82|502.42|504.28|501.88|0
1627999710000|2021-08-03 14:08:30|504.46|502.06|504.46|502.06|504.46|502.06|504.28|501.88|0
1627999720000|2021-08-03 14:08:40|504.28|501.88|503.93|501.53|504.28|501.88|503.93|501.53|0
1627999730000|2021-08-03 14:08:50|503.75|501.35|503.75|501.35|503.75|501.35|503.39|500.99|0
1627999740000|2021-08-03 14:09:00|503.93|501.53|504.28|501.88|504.28|501.88|503.93|501.53|0
1627999750000|2021-08-03 14:09:10|504.46|502.06|504.46|502.06|504.46|502.06|504.28|501.88|0
1627999760000|2021-08-03 14:09:20|504.28|501.88|504.37|501.97|504.37|501.97|504.1|501.7|0
1627999770000|2021-08-03 14:09:30|504.28|501.88|504.1|501.7|504.64|502.24|504.1|501.7|0
1627999780000|2021-08-03 14:09:40|503.75|501.35|503.57|501.17|503.75|501.35|503.57|501.17|0
1627999790000|2021-08-03 14:09:50|503.39|500.99|503.21|500.81|503.39|500.99|503.21|500.81|0
1627999800000|2021-08-03 14:10:00|503.57|501.17|502.86|500.46|503.57|501.17|502.86|500.46|0
1627999810000|2021-08-03 14:10:10|502.68|500.28|502.5|500.1|502.68|500.28|502.32|499.92|0
1627999820000|2021-08-03 14:10:20|502.32|499.92|502.5|500.1|502.5|500.1|502.32|499.92|0
1627999830000|2021-08-03 14:10:30|502.68|500.28|502.68|500.28|503.03|500.63|502.68|500.28|0
1627999840000|2021-08-03 14:10:40|502.5|500.1|501.84|499.44|502.5|500.1|501.66|499.26|0
1627999850000|2021-08-03 14:10:50|502.02|499.62|503.54|501.14|503.54|501.14|502.02|499.62|0
1627999860000|2021-08-03 14:11:00|503.72|501.32|504.26|501.86|504.26|501.86|503.72|501.32|0
1627999870000|2021-08-03 14:11:10|504.44|502.04|505.15|502.75|505.15|502.75|504.44|502.04|0
1627999880000|2021-08-03 14:11:20|504.97|502.57|505.33|502.93|505.33|502.93|504.97|502.57|0
1627999890000|2021-08-03 14:11:30|504.97|502.57|504.44|502.04|504.97|502.57|504.26|501.86|0
1627999900000|2021-08-03 14:11:40|504.79|502.39|505.33|502.93|505.33|502.93|504.79|502.39|0
1627999910000|2021-08-03 14:11:50|505.15|502.75|504.61|502.21|505.15|502.75|504.61|502.21|0
1627999920000|2021-08-03 14:12:00|504.44|502.04|504.44|502.04|504.44|502.04|504.44|502.04|0
1627999930000|2021-08-03 14:12:10|504.26|501.86|504.26|501.86|504.79|502.39|504.26|501.86|0
1627999940000|2021-08-03 14:12:20|504.08|501.68|504.26|501.86|504.26|501.86|504.08|501.68|0
1627999950000|2021-08-03 14:12:30|504.08|501.68|504.97|502.57|504.97|502.57|504.08|501.68|0
1627999960000|2021-08-03 14:12:40|505.33|502.93|504.97|502.57|505.33|502.93|504.97|502.57|0
1627999970000|2021-08-03 14:12:50|505.15|502.75|504.97|502.57|505.23|502.83|504.97|502.57|0
1627999980000|2021-08-03 14:13:00|504.79|502.39|504.61|502.21|504.79|502.39|504.61|502.21|0
1627999990000|2021-08-03 14:13:10|504.43|502.03|504.26|501.86|504.43|502.03|504.26|501.86|0
1628000000000|2021-08-03 14:13:20|504.08|501.68|504.26|501.86|504.26|501.86|503.9|501.5|0
1628000010000|2021-08-03 14:13:30|504.79|502.39|504.79|502.39|504.79|502.39|504.61|502.21|0
1628000020000|2021-08-03 14:13:40|505.15|502.75|504.97|502.57|505.15|502.75|504.97|502.57|0
1628000030000|2021-08-03 14:13:50|505.15|502.75|504.79|502.39|505.15|502.75|504.79|502.39|0
1628000040000|2021-08-03 14:14:00|504.97|502.57|504.61|502.21|504.97|502.57|504.61|502.21|0
1628000050000|2021-08-03 14:14:10|504.52|502.12|503.9|501.5|504.52|502.12|503.9|501.5|0
1628000060000|2021-08-03 14:14:20|504.08|501.68|504.43|502.03|504.43|502.03|504.08|501.68|0
1628000070000|2021-08-03 14:14:30|504.61|502.21|504.26|501.86|504.61|502.21|504.26|501.86|0
1628000080000|2021-08-03 14:14:40|504.61|502.21|504.43|502.03|504.79|502.39|504.43|502.03|0
1628000090000|2021-08-03 14:14:50|504.26|501.86|504.43|502.03|504.61|502.21|504.26|501.86|0
1628000100000|2021-08-03 14:15:00|504.16|501.76|504.08|501.68|504.61|502.21|504.08|501.68|0
1628000110000|2021-08-03 14:15:10|503.72|501.32|504.26|501.86|504.26|501.86|503.54|501.14|0
1628000120000|2021-08-03 14:15:20|503.72|501.32|504.08|501.68|504.08|501.68|503.72|501.32|0
1628000130000|2021-08-03 14:15:30|504.61|502.21|504.34|501.94|504.61|502.21|504.26|501.86|0
1628000140000|2021-08-03 14:15:40|504.61|502.21|505.86|503.46|505.86|503.46|504.61|502.21|0
1628000150000|2021-08-03 14:15:50|506.04|503.64|506.22|503.82|506.57|504.17|506.04|503.64|0
1628000160000|2021-08-03 14:16:00|506.4|504|506.57|504.17|506.57|504.17|506.22|503.82|0
1628000170000|2021-08-03 14:16:10|506.4|504|506.4|504|506.4|504|506.22|503.82|0
1628000180000|2021-08-03 14:16:20|506.57|504.17|506.22|503.82|506.57|504.17|506.22|503.82|0
1628000190000|2021-08-03 14:16:30|505.86|503.46|506.22|503.82|506.4|504|505.86|503.46|0
1628000200000|2021-08-03 14:16:40|506.4|504|506.4|504|506.4|504|506.22|503.82|0
1628000210000|2021-08-03 14:16:50|506.93|504.53|507.29|504.89|507.29|504.89|506.93|504.53|0
1628000220000|2021-08-03 14:17:00|506.93|504.53|507.11|504.71|507.47|505.07|506.93|504.53|0
1628000230000|2021-08-03 14:17:10|506.93|504.53|507.55|505.15|507.55|505.15|506.93|504.53|0
1628000240000|2021-08-03 14:17:20|507.29|504.89|507.47|505.07|507.65|505.25|507.29|504.89|0
1628000250000|2021-08-03 14:17:30|507.65|505.25|507.65|505.25|507.83|505.43|507.65|505.25|0
1628000260000|2021-08-03 14:17:40|507.83|505.43|508|505.6|508|505.6|507.82|505.42|0
1628000270000|2021-08-03 14:17:50|507.82|505.42|508.18|505.78|508.18|505.78|507.82|505.42|0
1628000280000|2021-08-03 14:18:00|508|505.6|507.82|505.42|508|505.6|507.82|505.42|0
1628000290000|2021-08-03 14:18:10|507.65|505.25|508|505.6|508|505.6|507.65|505.25|0
1628000300000|2021-08-03 14:18:20|507.82|505.42|507.91|505.51|508|505.6|507.82|505.42|0
1628000310000|2021-08-03 14:18:30|507.82|505.42|508.18|505.78|508.18|505.78|507.82|505.42|0
1628000320000|2021-08-03 14:18:40|508.54|506.14|508.18|505.78|508.54|506.14|508.18|505.78|0
1628000330000|2021-08-03 14:18:50|508.36|505.96|508.72|506.32|508.72|506.32|508.36|505.96|0
1628000340000|2021-08-03 14:19:00|508.54|506.14|508.54|506.14|508.54|506.14|508.36|505.96|0
1628000350000|2021-08-03 14:19:10|508.9|506.5|509.26|506.86|509.26|506.86|508.9|506.5|0
1628000360000|2021-08-03 14:19:20|509.43|507.03|510.33|507.93|510.33|507.93|509.43|507.03|0
1628000370000|2021-08-03 14:19:30|510.51|508.11|510.69|508.29|510.69|508.29|510.51|508.11|0
1628000380000|2021-08-03 14:19:40|510.51|508.11|510.33|507.93|510.51|508.11|510.15|507.75|0
1628000390000|2021-08-03 14:19:50|510.51|508.11|511.05|508.65|511.05|508.65|510.33|507.93|0
1628000400000|2021-08-03 14:20:00|510.87|508.47|510.87|508.47|510.87|508.47|510.69|508.29|0
1628000410000|2021-08-03 14:20:10|510.69|508.29|511.05|508.65|511.05|508.65|510.69|508.29|0
1628000420000|2021-08-03 14:20:20|510.87|508.47|511.05|508.65|511.05|508.65|510.87|508.47|0
1628000430000|2021-08-03 14:20:30|511.23|508.83|511.23|508.83|511.23|508.83|511.23|508.83|0
1628000440000|2021-08-03 14:20:40|511.05|508.65|511.05|508.65|511.05|508.65|511.05|508.65|0
1628000450000|2021-08-03 14:20:50|510.87|508.47|511.05|508.65|511.23|508.83|510.87|508.47|0
1628000460000|2021-08-03 14:21:00|510.87|508.47|511.23|508.83|511.23|508.83|510.87|508.47|0
1628000470000|2021-08-03 14:21:10|510.87|508.47|511.23|508.83|511.23|508.83|510.87|508.47|0
1628000480000|2021-08-03 14:21:20|511.05|508.65|512.63|510.23|512.63|510.23|510.87|508.47|0
1628000490000|2021-08-03 14:21:30|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1628000500000|2021-08-03 14:21:40|508.97|506.57|508.43|506.03|508.97|506.57|508.43|506.03|0
1628000510000|2021-08-03 14:21:50|508.51|506.11|508.96|506.56|508.96|506.56|508.51|506.11|0
1628000520000|2021-08-03 14:22:00|508.79|506.39|509.14|506.74|509.14|506.74|508.79|506.39|0
1628000530000|2021-08-03 14:22:10|508.79|506.39|509.32|506.92|509.32|506.92|508.79|506.39|0
1628000540000|2021-08-03 14:22:20|509.14|506.74|508.96|506.56|509.14|506.74|508.96|506.56|0
1628000550000|2021-08-03 14:22:30|509.32|506.92|509.14|506.74|509.32|506.92|509.14|506.74|0
1628000560000|2021-08-03 14:22:40|509.32|506.92|509.05|506.65|509.32|506.92|508.96|506.56|0
1628000570000|2021-08-03 14:22:50|509.14|506.74|509.5|507.1|509.5|507.1|509.14|506.74|0
1628000580000|2021-08-03 14:23:00|510.22|507.82|510.94|508.54|510.94|508.54|510.22|507.82|0
1628000590000|2021-08-03 14:23:10|511.84|509.44|511.84|509.44|511.84|509.44|511.3|508.9|0
1628000600000|2021-08-03 14:23:20|511.48|509.08|512.56|510.16|512.56|510.16|511.48|509.08|0
1628000610000|2021-08-03 14:23:30|512.38|509.98|512.56|510.16|512.56|510.16|512.2|509.8|0
1628000620000|2021-08-03 14:23:40|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1628000630000|2021-08-03 14:23:50|512.56|510.16|512.56|510.16|512.56|510.16|512.38|509.98|0
1628000640000|2021-08-03 14:24:00|512.74|510.34|512.92|510.52|512.92|510.52|512.38|509.98|0
1628000650000|2021-08-03 14:24:10|513.1|510.7|512.56|510.16|513.1|510.7|512.56|510.16|0
1628000660000|2021-08-03 14:24:20|513.1|510.7|513.64|511.24|513.64|511.24|513.1|510.7|0
1628000670000|2021-08-03 14:24:30|513.46|511.06|513.28|510.88|513.46|511.06|513.1|510.7|0
1628000680000|2021-08-03 14:24:40|513.46|511.06|513.82|511.42|513.82|511.42|513.46|511.06|0
1628000690000|2021-08-03 14:24:50|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1628000700000|2021-08-03 14:25:00|513.46|511.06|513.64|511.24|513.64|511.24|513.46|511.06|0
1628000710000|2021-08-03 14:25:10|513.1|510.7|513.1|510.7|513.28|510.88|513.1|510.7|0
1628000720000|2021-08-03 14:25:20|512.92|510.52|512.74|510.34|512.92|510.52|512.56|510.16|0
1628000730000|2021-08-03 14:25:30|512.92|510.52|512.92|510.52|512.92|510.52|512.74|510.34|0
1628000740000|2021-08-03 14:25:40|513.1|510.7|513.28|510.88|513.28|510.88|513.1|510.7|0
1628000750000|2021-08-03 14:25:50|513.1|510.7|512.92|510.52|513.1|510.7|512.74|510.34|0
1628000760000|2021-08-03 14:26:00|512.74|510.34|512.92|510.52|512.92|510.52|512.56|510.16|0
1628000770000|2021-08-03 14:26:10|512.56|510.16|512.56|510.16|512.56|510.16|512.38|509.98|0
1628000780000|2021-08-03 14:26:20|512.38|509.98|512.38|509.98|512.38|509.98|512.2|509.8|0
1628000790000|2021-08-03 14:26:30|512.2|509.8|512.56|510.16|512.56|510.16|512.2|509.8|0
1628000800000|2021-08-03 14:26:40|512.38|509.98|512.56|510.16|512.74|510.34|512.38|509.98|0
1628000810000|2021-08-03 14:26:50|512.74|510.34|512.56|510.16|512.74|510.34|512.56|510.16|0
1628000820000|2021-08-03 14:27:00|512.74|510.34|512.92|510.52|513.1|510.7|512.74|510.34|0
1628000830000|2021-08-03 14:27:10|512.74|510.34|512.56|510.16|512.74|510.34|512.56|510.16|0
1628000840000|2021-08-03 14:27:20|512.74|510.34|512.56|510.16|512.74|510.34|512.56|510.16|0
1628000850000|2021-08-03 14:27:30|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1628000860000|2021-08-03 14:27:40|512.56|510.16|512.56|510.16|512.64|510.24|512.56|510.16|0
1628000870000|2021-08-03 14:27:50|512.74|510.34|512.92|510.52|512.92|510.52|512.64|510.24|0
1628000880000|2021-08-03 14:28:00|513.1|510.7|513.1|510.7|513.1|510.7|512.92|510.52|0
1628000890000|2021-08-03 14:28:10|513.64|511.24|513.46|511.06|513.64|511.24|513.36|510.96|0
1628000900000|2021-08-03 14:28:20|513.64|511.24|513.28|510.88|513.64|511.24|513.28|510.88|0
1628000910000|2021-08-03 14:28:30|513.1|510.7|513.46|511.06|513.46|511.06|513.1|510.7|0
1628000920000|2021-08-03 14:28:40|513.28|510.88|513.1|510.7|513.28|510.88|512.92|510.52|0
1628000940000|2021-08-03 14:29:00|512.92|510.52|513.1|510.7|513.1|510.7|512.92|510.52|0
1628000950000|2021-08-03 14:29:10|513.46|511.06|513.46|511.06|513.46|511.06|513.46|511.06|0
1628000960000|2021-08-03 14:29:20|513.64|511.24|513.46|511.06|513.64|511.24|513.46|511.06|0
1628000970000|2021-08-03 14:29:30|513.28|510.88|513.1|510.7|513.28|510.88|513.1|510.7|0
1628000980000|2021-08-03 14:29:40|512.92|510.52|513.1|510.7|513.1|510.7|512.92|510.52|0
1628000990000|2021-08-03 14:29:50|513.28|510.88|512.74|510.34|513.28|510.88|512.74|510.34|0
1628001000000|2021-08-03 14:30:00|512.56|510.16|512.74|510.34|512.74|510.34|512.56|510.16|0
1628001010000|2021-08-03 14:30:10|512.56|510.16|512.2|509.8|512.56|510.16|512.2|509.8|0
1628001020000|2021-08-03 14:30:20|512.38|509.98|512.2|509.8|512.38|509.98|512.2|509.8|0
1628001030000|2021-08-03 14:30:30|512.02|509.62|512.02|509.62|512.02|509.62|511.48|509.08|0
1628001040000|2021-08-03 14:30:40|511.84|509.44|511.66|509.26|511.84|509.44|511.66|509.26|0
1628001050000|2021-08-03 14:30:50|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1628001060000|2021-08-03 14:31:00|512.02|509.62|512.02|509.62|512.2|509.8|512.02|509.62|0
1628001070000|2021-08-03 14:31:10|511.92|509.52|511.84|509.44|512.02|509.62|511.84|509.44|0
1628001080000|2021-08-03 14:31:20|511.66|509.26|510.94|508.54|511.66|509.26|510.94|508.54|0
1628001100000|2021-08-03 14:31:40|510.76|508.36|510.58|508.18|510.94|508.54|510.58|508.18|0
1628001110000|2021-08-03 14:31:50|510.4|508|510.22|507.82|510.4|508|510.22|507.82|0
1628001120000|2021-08-03 14:32:00|510.04|507.64|510.22|507.82|510.4|508|510.04|507.64|0
1628001130000|2021-08-03 14:32:10|510.04|507.64|509.86|507.46|510.04|507.64|509.86|507.46|0
1628001140000|2021-08-03 14:32:20|509.5|507.1|509.68|507.28|509.86|507.46|509.5|507.1|0
1628001150000|2021-08-03 14:32:30|510.04|507.64|510.4|508|510.4|508|510.04|507.64|0
1628001160000|2021-08-03 14:32:40|510.58|508.18|510.58|508.18|510.58|508.18|510.58|508.18|0
1628001170000|2021-08-03 14:32:50|510.4|508|510.4|508|510.4|508|510.22|507.82|0
1628001180000|2021-08-03 14:33:00|510.76|508.36|510.84|508.44|510.94|508.54|510.76|508.36|0
1628001190000|2021-08-03 14:33:10|511.12|508.72|510.94|508.54|511.12|508.72|510.94|508.54|0
1628001200000|2021-08-03 14:33:20|511.12|508.72|510.94|508.54|511.12|508.72|510.58|508.18|0
1628001210000|2021-08-03 14:33:30|510.76|508.36|510.58|508.18|510.76|508.36|510.58|508.18|0
1628001220000|2021-08-03 14:33:40|510.4|508|510.4|508|510.4|508|510.22|507.82|0
1628001230000|2021-08-03 14:33:50|510.22|507.82|510.04|507.64|510.22|507.82|510.04|507.64|0
1628001240000|2021-08-03 14:34:00|509.86|507.46|510.04|507.64|510.12|507.72|509.86|507.46|0
1628001250000|2021-08-03 14:34:10|509.86|507.46|509.68|507.28|509.86|507.46|509.68|507.28|0
1628001260000|2021-08-03 14:34:20|509.86|507.46|509.68|507.28|509.86|507.46|509.68|507.28|0
1628001270000|2021-08-03 14:34:30|509.14|506.74|508.78|506.38|509.32|506.92|508.78|506.38|0
1628001280000|2021-08-03 14:34:40|508.6|506.2|508.06|505.66|508.78|506.38|508.06|505.66|0
1628001290000|2021-08-03 14:34:50|508.24|505.84|507.88|505.48|508.24|505.84|507.7|505.3|0
1628001300000|2021-08-03 14:35:00|508.06|505.66|507.7|505.3|508.06|505.66|507.7|505.3|0
1628001310000|2021-08-03 14:35:10|508.06|505.66|508.24|505.84|508.42|506.02|508.06|505.66|0
1628001320000|2021-08-03 14:35:20|508.6|506.2|509.5|507.1|509.5|507.1|508.42|506.02|0
1628001330000|2021-08-03 14:35:30|509.32|506.92|508.96|506.56|509.5|507.1|508.96|506.56|0
1628001340000|2021-08-03 14:35:40|508.78|506.38|508.78|506.38|509.14|506.74|508.78|506.38|0
1628001360000|2021-08-03 14:36:00|508.42|506.02|508.06|505.66|508.42|506.02|507.88|505.48|0
1628001370000|2021-08-03 14:36:10|507.88|505.48|508.06|505.66|508.06|505.66|507.88|505.48|0
1628001380000|2021-08-03 14:36:20|507.7|505.3|507.7|505.3|507.88|505.48|507.7|505.3|0
1628001390000|2021-08-03 14:36:30|507.88|505.48|507.7|505.3|507.88|505.48|507.7|505.3|0
1628001400000|2021-08-03 14:36:40|507.88|505.48|508.06|505.66|508.06|505.66|507.88|505.48|0
1628001410000|2021-08-03 14:36:50|507.88|505.48|507.52|505.12|507.88|505.48|507.34|504.94|0
1628001420000|2021-08-03 14:37:00|507.7|505.3|507.34|504.94|507.7|505.3|507.34|504.94|0
1628001430000|2021-08-03 14:37:10|507.7|505.3|506.81|504.41|507.7|505.3|506.81|504.41|0
1628001440000|2021-08-03 14:37:20|507.17|504.77|507.17|504.77|507.34|504.94|506.99|504.59|0
1628001450000|2021-08-03 14:37:30|507.34|504.94|508.06|505.66|508.06|505.66|507.34|504.94|0
1628001460000|2021-08-03 14:37:40|508.24|505.84|508.6|506.2|508.6|506.2|508.24|505.84|0
1628001470000|2021-08-03 14:37:50|508.78|506.38|509.14|506.74|509.14|506.74|508.6|506.2|0
1628001480000|2021-08-03 14:38:00|509.5|507.1|510.04|507.64|510.04|507.64|509.5|507.1|0
1628001490000|2021-08-03 14:38:10|509.68|507.28|510.04|507.64|510.04|507.64|509.68|507.28|0
1628001500000|2021-08-03 14:38:20|510.22|507.82|510.04|507.64|510.22|507.82|509.86|507.46|0
1628001510000|2021-08-03 14:38:30|509.86|507.46|509.14|506.74|509.86|507.46|509.14|506.74|0
1628001520000|2021-08-03 14:38:40|509.32|506.92|510.22|507.82|510.22|507.82|509.32|506.92|0
1628001530000|2021-08-03 14:38:50|510.04|507.64|509.94|507.54|510.04|507.64|509.86|507.46|0
1628001540000|2021-08-03 14:39:00|509.86|507.46|510.39|507.99|510.39|507.99|509.68|507.28|0
1628001550000|2021-08-03 14:39:10|510.57|508.17|510.93|508.53|511.11|508.71|510.57|508.17|0
1628001560000|2021-08-03 14:39:20|510.57|508.17|510.22|507.82|510.57|508.17|510.04|507.64|0
1628001570000|2021-08-03 14:39:30|510.04|507.64|510.39|507.99|510.39|507.99|510.04|507.64|0
1628001580000|2021-08-03 14:39:40|510.57|508.17|510.04|507.64|510.57|508.17|510.04|507.64|0
1628001590000|2021-08-03 14:39:50|510.12|507.72|510.39|507.99|510.39|507.99|510.12|507.72|0
1628001600000|2021-08-03 14:40:00|509.86|507.46|509.68|507.28|510.04|507.64|509.68|507.28|0
1628001610000|2021-08-03 14:40:10|509.76|507.36|509.5|507.1|509.76|507.36|509.5|507.1|0
1628001620000|2021-08-03 14:40:20|510.04|507.64|510.04|507.64|510.04|507.64|509.86|507.46|0
1628001630000|2021-08-03 14:40:30|510.75|508.35|510.84|508.44|510.93|508.53|510.75|508.35|0
1628001640000|2021-08-03 14:40:40|511.11|508.71|510.93|508.53|511.47|509.07|510.93|508.53|0
1628001650000|2021-08-03 14:40:50|511.29|508.89|511.29|508.89|511.47|509.07|511.29|508.89|0
1628001660000|2021-08-03 14:41:00|511.47|509.07|511.29|508.89|511.65|509.25|511.29|508.89|0
1628001670000|2021-08-03 14:41:10|512.01|509.61|512.19|509.79|512.19|509.79|511.65|509.25|0
1628001680000|2021-08-03 14:41:20|512.37|509.97|512.19|509.79|512.37|509.97|512.19|509.79|0
1628001690000|2021-08-03 14:41:30|512.55|510.15|512.37|509.97|512.55|510.15|512.19|509.79|0
1628001700000|2021-08-03 14:41:40|512.46|510.06|512.01|509.61|512.46|510.06|512.01|509.61|0
1628001710000|2021-08-03 14:41:50|512.19|509.79|512.01|509.61|512.55|510.15|512.01|509.61|0
1628001720000|2021-08-03 14:42:00|511.83|509.43|511.29|508.89|511.83|509.43|511.29|508.89|0
1628001740000|2021-08-03 14:42:20|511.11|508.71|510.93|508.53|511.11|508.71|510.75|508.35|0
1628001750000|2021-08-03 14:42:30|510.75|508.35|510.57|508.17|510.75|508.35|510.57|508.17|0
1628001760000|2021-08-03 14:42:40|510.21|507.81|510.39|507.99|510.57|508.17|510.21|507.81|0
1628001770000|2021-08-03 14:42:50|510.21|507.81|510.57|508.17|510.57|508.17|510.21|507.81|0
1628001780000|2021-08-03 14:43:00|510.39|507.99|510.84|508.44|510.84|508.44|510.21|507.81|0
1628001790000|2021-08-03 14:43:10|510.39|507.99|510.21|507.81|510.57|508.17|510.21|507.81|0
1628001800000|2021-08-03 14:43:20|510.03|507.63|509.85|507.45|510.03|507.63|509.85|507.45|0
1628001810000|2021-08-03 14:43:30|509.67|507.27|510.03|507.63|510.12|507.72|509.67|507.27|0
1628001820000|2021-08-03 14:43:40|510.21|507.81|510.21|507.81|510.39|507.99|510.21|507.81|0
1628001830000|2021-08-03 14:43:50|510.39|507.99|510.39|507.99|510.39|507.99|510.39|507.99|0
1628001840000|2021-08-03 14:44:00|510.75|508.35|509.85|507.45|510.93|508.53|509.85|507.45|0
1628001850000|2021-08-03 14:44:10|509.67|507.27|509.49|507.09|509.76|507.36|509.32|506.92|0
1628001860000|2021-08-03 14:44:20|509.85|507.45|509.67|507.27|510.21|507.81|509.67|507.27|0
1628001870000|2021-08-03 14:44:30|509.85|507.45|510.03|507.63|510.03|507.63|509.85|507.45|0
1628001880000|2021-08-03 14:44:40|509.85|507.45|509.94|507.54|510.03|507.63|509.85|507.45|0
1628001890000|2021-08-03 14:44:50|510.03|507.63|509.85|507.45|510.21|507.81|509.85|507.45|0
1628001900000|2021-08-03 14:45:00|510.39|507.99|509.85|507.45|510.39|507.99|509.85|507.45|0
1628001910000|2021-08-03 14:45:10|509.67|507.27|509.31|506.91|509.67|507.27|509.31|506.91|0
1628001920000|2021-08-03 14:45:20|509.14|506.74|509.49|507.09|509.49|507.09|509.14|506.74|0
1628001930000|2021-08-03 14:45:30|509.31|506.91|509.49|507.09|509.67|507.27|509.31|506.91|0
1628001940000|2021-08-03 14:45:40|509.31|506.91|509.67|507.27|509.85|507.45|509.31|506.91|0
1628001950000|2021-08-03 14:45:50|509.31|506.91|509.49|507.09|509.49|507.09|509.31|506.91|0
1628001960000|2021-08-03 14:46:00|509.31|506.91|509.49|507.09|509.49|507.09|508.96|506.56|0
1628001970000|2021-08-03 14:46:10|509.31|506.91|508.96|506.56|509.31|506.91|508.96|506.56|0
1628001980000|2021-08-03 14:46:20|508.78|506.38|508.42|506.02|508.78|506.38|508.24|505.84|0
1628001990000|2021-08-03 14:46:30|508.06|505.66|508.06|505.66|508.06|505.66|507.88|505.48|0
1628002000000|2021-08-03 14:46:40|507.88|505.48|508.06|505.66|508.06|505.66|507.88|505.48|0
1628002010000|2021-08-03 14:46:50|507.96|505.56|508.24|505.84|508.24|505.84|507.88|505.48|0
1628002020000|2021-08-03 14:47:00|508.6|506.2|509.13|506.73|509.13|506.73|508.6|506.2|0
1628002030000|2021-08-03 14:47:10|509.31|506.91|509.49|507.09|509.49|507.09|509.13|506.73|0
1628002040000|2021-08-03 14:47:20|509.31|506.91|509.85|507.45|509.85|507.45|509.31|506.91|0
1628002050000|2021-08-03 14:47:30|510.03|507.63|509.31|506.91|510.03|507.63|509.31|506.91|0
1628002060000|2021-08-03 14:47:40|509.49|507.09|510.21|507.81|510.21|507.81|509.49|507.09|0
1628002070000|2021-08-03 14:47:50|510.39|507.99|510.39|507.99|510.57|508.17|510.21|507.81|0
1628002080000|2021-08-03 14:48:00|510.93|508.53|511.29|508.89|511.29|508.89|510.93|508.53|0
1628002090000|2021-08-03 14:48:10|511.2|508.8|511.29|508.89|511.29|508.89|511.11|508.71|0
1628002100000|2021-08-03 14:48:20|511.47|509.07|511.65|509.25|511.65|509.25|511.29|508.89|0
1628002110000|2021-08-03 14:48:30|511.83|509.43|511.29|508.89|511.83|509.43|511.29|508.89|0
1628002120000|2021-08-03 14:48:40|511.2|508.8|511.56|509.16|511.56|509.16|511.2|508.8|0
1628002130000|2021-08-03 14:48:50|511.47|509.07|512.55|510.15|512.55|510.15|511.47|509.07|0
1628002140000|2021-08-03 14:49:00|512.73|510.33|512.55|510.15|512.73|510.33|512.55|510.15|0
1628002150000|2021-08-03 14:49:10|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1628002160000|2021-08-03 14:49:20|512.55|510.15|512.91|510.51|513.09|510.69|512.55|510.15|0
1628002170000|2021-08-03 14:49:30|513.09|510.69|513.63|511.23|513.63|511.23|513.09|510.69|0
1628002180000|2021-08-03 14:49:40|513.45|511.05|513.45|511.05|513.63|511.23|513.45|511.05|0
1628002190000|2021-08-03 14:49:50|513.63|511.23|513.27|510.87|513.63|511.23|513.27|510.87|0
1628002200000|2021-08-03 14:50:00|513.63|511.23|514.53|512.13|514.53|512.13|513.63|511.23|0
1628002210000|2021-08-03 14:50:10|514.71|512.31|514.89|512.49|514.89|512.49|514.53|512.13|0
1628002220000|2021-08-03 14:50:20|514.35|511.95|513.81|511.41|514.35|511.95|513.81|511.41|0
1628002230000|2021-08-03 14:50:30|513.99|511.59|514.17|511.77|514.35|511.95|513.99|511.59|0
1628002240000|2021-08-03 14:50:40|514.26|511.86|513.99|511.59|514.26|511.86|513.99|511.59|0
1628002250000|2021-08-03 14:50:50|514.17|511.77|514.08|511.68|514.35|511.95|513.99|511.59|0
1628002260000|2021-08-03 14:51:00|513.99|511.59|514.17|511.77|514.35|511.95|513.99|511.59|0
1628002270000|2021-08-03 14:51:10|514.44|512.04|514.53|512.13|514.53|512.13|514.35|511.95|0
1628002280000|2021-08-03 14:51:20|514.71|512.31|514.53|512.13|514.89|512.49|514.53|512.13|0
1628002290000|2021-08-03 14:51:30|514.35|511.95|514.17|511.77|514.44|512.04|514.17|511.77|0
1628002300000|2021-08-03 14:51:40|514.35|511.95|513.99|511.59|514.35|511.95|513.99|511.59|0
1628002310000|2021-08-03 14:51:50|513.81|511.41|513.63|511.23|513.81|511.41|513.63|511.23|0
1628002320000|2021-08-03 14:52:00|513.99|511.59|514.17|511.77|514.17|511.77|513.81|511.41|0
1628002330000|2021-08-03 14:52:10|513.99|511.59|513.81|511.41|513.99|511.59|513.81|511.41|0
1628002340000|2021-08-03 14:52:20|513.99|511.59|513.81|511.41|513.99|511.59|513.81|511.41|0
1628002350000|2021-08-03 14:52:30|513.63|511.23|513.45|511.05|513.81|511.41|513.45|511.05|0
1628002360000|2021-08-03 14:52:40|513.09|510.69|513.09|510.69|513.27|510.87|513.09|510.69|0
1628002370000|2021-08-03 14:52:50|512.91|510.51|512.55|510.15|512.91|510.51|512.37|509.97|0
1628002380000|2021-08-03 14:53:00|512.37|509.97|512.73|510.33|512.73|510.33|512.37|509.97|0
1628002390000|2021-08-03 14:53:10|512.91|510.51|512.73|510.33|512.91|510.51|512.73|510.33|0
1628002400000|2021-08-03 14:53:20|513.41|511.01|513.95|511.55|513.95|511.55|513.41|511.01|0
1628002410000|2021-08-03 14:53:30|513.59|511.19|513.05|510.65|513.59|511.19|513.05|510.65|0
1628002420000|2021-08-03 14:53:40|512.87|510.47|512.87|510.47|512.87|510.47|512.69|510.29|0
1628002430000|2021-08-03 14:53:50|513.05|510.65|513.05|510.65|513.23|510.83|513.05|510.65|0
1628002440000|2021-08-03 14:54:00|513.41|511.01|513.41|511.01|513.59|511.19|513.23|510.83|0
1628002450000|2021-08-03 14:54:10|513.23|510.83|512.69|510.29|513.23|510.83|512.69|510.29|0
1628002460000|2021-08-03 14:54:20|512.51|510.11|512.51|510.11|512.51|510.11|512.51|510.11|0
1628002470000|2021-08-03 14:54:30|512.69|510.29|512.69|510.29|512.69|510.29|512.51|510.11|0
1628002480000|2021-08-03 14:54:40|512.87|510.47|512.69|510.29|513.23|510.83|512.69|510.29|0
1628002490000|2021-08-03 14:54:50|512.51|510.11|512.33|509.93|512.51|510.11|512.33|509.93|0
1628002500000|2021-08-03 14:55:00|512.51|510.11|512.15|509.75|512.51|510.11|512.15|509.75|0
1628002510000|2021-08-03 14:55:10|511.79|509.39|511.97|509.57|511.97|509.57|511.79|509.39|0
1628002520000|2021-08-03 14:55:20|512.15|509.75|512.51|510.11|512.51|510.11|512.15|509.75|0
1628002530000|2021-08-03 14:55:30|512.33|509.93|512.51|510.11|512.51|510.11|512.33|509.93|0
1628002540000|2021-08-03 14:55:40|512.33|509.93|512.15|509.75|512.33|509.93|512.15|509.75|0
1628002550000|2021-08-03 14:55:50|511.97|509.57|512.33|509.93|512.33|509.93|511.61|509.21|0
1628002560000|2021-08-03 14:56:00|512.69|510.29|513.23|510.83|513.23|510.83|512.69|510.29|0
1628002570000|2021-08-03 14:56:10|513.05|510.65|513.23|510.83|513.23|510.83|513.05|510.65|0
1628002580000|2021-08-03 14:56:20|513.41|511.01|512.69|510.29|513.41|511.01|512.69|510.29|0
1628002590000|2021-08-03 14:56:30|512.51|510.11|512.15|509.75|512.51|510.11|511.97|509.57|0
1628002600000|2021-08-03 14:56:40|511.97|509.57|512.69|510.29|512.69|510.29|511.97|509.57|0
1628002610000|2021-08-03 14:56:50|512.51|510.11|512.51|510.11|512.69|510.29|512.51|510.11|0
1628002620000|2021-08-03 14:57:00|512.33|509.93|513.05|510.65|513.05|510.65|512.33|509.93|0
1628002630000|2021-08-03 14:57:10|513.23|510.83|513.13|510.73|513.23|510.83|513.13|510.73|0
1628002640000|2021-08-03 14:57:20|513.05|510.65|513.05|510.65|513.05|510.65|512.87|510.47|0
1628002650000|2021-08-03 14:57:30|513.23|510.83|513.41|511.01|513.41|511.01|513.23|510.83|0
1628002660000|2021-08-03 14:57:40|513.23|510.83|512.33|509.93|513.23|510.83|512.33|509.93|0
1628002670000|2021-08-03 14:57:50|512.15|509.75|512.15|509.75|512.15|509.75|511.97|509.57|0
1628002680000|2021-08-03 14:58:00|511.97|509.57|512.15|509.75|512.33|509.93|511.97|509.57|0
1628002690000|2021-08-03 14:58:10|512.33|509.93|512.15|509.75|512.6|510.2|512.15|509.75|0
1628002700000|2021-08-03 14:58:20|511.79|509.39|511.61|509.21|511.79|509.39|511.61|509.21|0
1628002710000|2021-08-03 14:58:30|511.7|509.3|511.61|509.21|511.79|509.39|511.61|509.21|0
1628002720000|2021-08-03 14:58:40|511.43|509.03|511.34|508.94|511.43|509.03|511.25|508.85|0
1628002730000|2021-08-03 14:58:50|511.25|508.85|511.88|509.48|511.88|509.48|511.25|508.85|0
1628002740000|2021-08-03 14:59:00|512.06|509.66|511.25|508.85|512.06|509.66|511.25|508.85|0
1628002750000|2021-08-03 14:59:10|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1628002760000|2021-08-03 14:59:20|511.61|509.21|511.61|509.21|511.79|509.39|511.61|509.21|0
1628002770000|2021-08-03 14:59:30|510.89|508.49|510.71|508.31|511.07|508.67|510.53|508.13|0
1628002780000|2021-08-03 14:59:40|510.53|508.13|510.71|508.31|510.71|508.31|510.53|508.13|0
1628002790000|2021-08-03 14:59:50|510.53|508.13|511.07|508.67|511.07|508.67|510.53|508.13|0
1628002800000|2021-08-03 15:00:00|510.53|508.13|511.07|508.67|511.07|508.67|510.53|508.13|0
1628002810000|2021-08-03 15:00:10|510.89|508.49|511.43|509.03|511.43|509.03|510.89|508.49|0
1628002820000|2021-08-03 15:00:20|511.25|508.85|512.15|509.75|512.15|509.75|511.25|508.85|0
1628002830000|2021-08-03 15:00:30|511.97|509.57|511.97|509.57|512.15|509.75|511.97|509.57|0
1628002840000|2021-08-03 15:00:40|512.15|509.75|511.61|509.21|512.15|509.75|511.43|509.03|0
1628002850000|2021-08-03 15:00:50|511.25|508.85|511.97|509.57|511.97|509.57|511.25|508.85|0
1628002860000|2021-08-03 15:01:00|512.69|510.29|512.33|509.93|512.87|510.47|512.33|509.93|0
1628002870000|2021-08-03 15:01:10|512.51|510.11|512.33|509.93|512.87|510.47|512.33|509.93|0
1628002880000|2021-08-03 15:01:20|512.87|510.47|512.15|509.75|512.87|510.47|512.15|509.75|0
1628002890000|2021-08-03 15:01:30|512.33|509.93|512.33|509.93|512.33|509.93|511.97|509.57|0
1628002900000|2021-08-03 15:01:40|512.15|509.75|512.15|509.75|512.15|509.75|512.15|509.75|0
1628002910000|2021-08-03 15:01:50|511.97|509.57|511.34|508.94|511.97|509.57|511.34|508.94|0
1628002920000|2021-08-03 15:02:00|510.89|508.49|511.07|508.67|511.25|508.85|510.89|508.49|0
1628002930000|2021-08-03 15:02:10|510.89|508.49|511.61|509.21|511.61|509.21|510.89|508.49|0
1628002940000|2021-08-03 15:02:20|511.07|508.67|511.25|508.85|511.43|509.03|511.07|508.67|0
1628002950000|2021-08-03 15:02:30|511.43|509.03|512.05|509.65|512.05|509.65|511.43|509.03|0
1628002960000|2021-08-03 15:02:40|512.15|509.75|512.33|509.93|512.33|509.93|512.15|509.75|0
1628002970000|2021-08-03 15:02:50|512.69|510.29|513.05|510.65|513.05|510.65|512.69|510.29|0
1628002980000|2021-08-03 15:03:00|513.59|511.19|513.95|511.55|513.95|511.55|513.59|511.19|0
1628002990000|2021-08-03 15:03:10|513.59|511.19|513.77|511.37|514.13|511.73|513.59|511.19|0
1628003000000|2021-08-03 15:03:20|513.95|511.55|513.23|510.83|513.95|511.55|513.23|510.83|0
1628003010000|2021-08-03 15:03:30|513.41|511.01|512.69|510.29|513.41|511.01|512.69|510.29|0
1628003020000|2021-08-03 15:03:40|512.87|510.47|512.33|509.93|512.87|510.47|512.33|509.93|0
1628003030000|2021-08-03 15:03:50|511.97|509.57|512.05|509.65|512.05|509.65|511.97|509.57|0
1628003040000|2021-08-03 15:04:00|512.15|509.75|511.61|509.21|512.15|509.75|511.61|509.21|0
1628003050000|2021-08-03 15:04:10|511.25|508.85|511.43|509.03|511.43|509.03|511.07|508.67|0
1628003060000|2021-08-03 15:04:20|511.79|509.39|511.61|509.21|511.79|509.39|511.43|509.03|0
1628003070000|2021-08-03 15:04:30|511.25|508.85|511.25|508.85|511.25|508.85|511.07|508.67|0
1628003080000|2021-08-03 15:04:40|511.07|508.67|510.89|508.49|511.07|508.67|510.71|508.31|0
1628003090000|2021-08-03 15:04:50|511.25|508.85|511.07|508.67|511.25|508.85|511.07|508.67|0
1628003100000|2021-08-03 15:05:00|510.89|508.49|510.89|508.49|511.43|509.03|510.89|508.49|0
1628003110000|2021-08-03 15:05:10|510.71|508.31|510.53|508.13|510.71|508.31|510.53|508.13|0
1628003120000|2021-08-03 15:05:20|510.71|508.31|510.89|508.49|510.89|508.49|510.71|508.31|0
1628003130000|2021-08-03 15:05:30|510.71|508.31|510.17|507.77|510.71|508.31|510.17|507.77|0
1628003140000|2021-08-03 15:05:40|509.99|507.59|510.53|508.13|510.53|508.13|509.99|507.59|0
1628003150000|2021-08-03 15:05:50|510.17|507.77|509.99|507.59|510.17|507.77|509.99|507.59|0
1628003160000|2021-08-03 15:06:00|510.35|507.95|510.53|508.13|510.71|508.31|510.35|507.95|0
1628003170000|2021-08-03 15:06:10|510.35|507.95|509.99|507.59|510.35|507.95|509.81|507.41|0
1628003180000|2021-08-03 15:06:20|509.63|507.23|509.45|507.05|509.63|507.23|509.45|507.05|0
1628003190000|2021-08-03 15:06:30|509.63|507.23|509.63|507.23|509.63|507.23|509.63|507.23|0
1628003200000|2021-08-03 15:06:40|509.99|507.59|510.53|508.13|510.53|508.13|509.99|507.59|0
1628003210000|2021-08-03 15:06:50|510.35|507.95|510.53|508.13|510.71|508.31|510.35|507.95|0
1628003220000|2021-08-03 15:07:00|510.89|508.49|510.44|508.04|510.89|508.49|510.44|508.04|0
1628003230000|2021-08-03 15:07:10|510.35|507.95|510.71|508.31|510.71|508.31|510.35|507.95|0
1628003240000|2021-08-03 15:07:20|510.89|508.49|510.89|508.49|510.89|508.49|510.53|508.13|0
1628003250000|2021-08-03 15:07:30|511.07|508.67|511.97|509.57|511.97|509.57|511.07|508.67|0
1628003260000|2021-08-03 15:07:40|512.33|509.93|512.33|509.93|512.41|510.01|512.33|509.93|0
1628003270000|2021-08-03 15:07:50|512.5|510.1|512.5|510.1|512.5|510.1|512.5|510.1|0
1628003280000|2021-08-03 15:08:00|512.59|510.19|512.5|510.1|512.86|510.46|512.5|510.1|0
1628003290000|2021-08-03 15:08:10|512.86|510.46|512.86|510.46|512.86|510.46|512.86|510.46|0
1628003300000|2021-08-03 15:08:20|512.5|510.1|512.68|510.28|512.68|510.28|512.32|509.92|0
1628003310000|2021-08-03 15:08:30|512.5|510.1|512.15|509.75|512.5|510.1|512.15|509.75|0
1628003320000|2021-08-03 15:08:40|512.32|509.92|512.15|509.75|512.5|510.1|512.15|509.75|0
1628003330000|2021-08-03 15:08:50|512.14|509.74|512.05|509.65|512.32|509.92|512.05|509.65|0
1628003340000|2021-08-03 15:09:00|511.97|509.57|511.43|509.03|511.97|509.57|511.43|509.03|0
1628003350000|2021-08-03 15:09:10|511.61|509.21|512.05|509.65|512.05|509.65|511.61|509.21|0
1628003360000|2021-08-03 15:09:20|511.97|509.57|512.32|509.92|512.5|510.1|511.97|509.57|0
1628003370000|2021-08-03 15:09:30|512.14|509.74|512.32|509.92|512.32|509.92|511.96|509.56|0
1628003380000|2021-08-03 15:09:40|512.14|509.74|511.61|509.21|512.14|509.74|511.61|509.21|0
1628003390000|2021-08-03 15:09:50|511.43|509.03|512.05|509.65|512.05|509.65|511.43|509.03|0
1628003400000|2021-08-03 15:10:00|511.79|509.39|511.43|509.03|511.79|509.39|511.43|509.03|0
1628003410000|2021-08-03 15:10:10|511.61|509.21|511.43|509.03|511.61|509.21|511.25|508.85|0
1628003420000|2021-08-03 15:10:20|511.07|508.67|511.25|508.85|511.25|508.85|511.07|508.67|0
1628003430000|2021-08-03 15:10:30|511.61|509.21|511.96|509.56|511.96|509.56|511.25|508.85|0
1628003440000|2021-08-03 15:10:40|511.78|509.38|512.14|509.74|512.14|509.74|511.78|509.38|0
1628003450000|2021-08-03 15:10:50|511.96|509.56|512.5|510.1|512.5|510.1|511.96|509.56|0
1628003460000|2021-08-03 15:11:00|512.68|510.28|512.14|509.74|512.86|510.46|512.14|509.74|0
1628003470000|2021-08-03 15:11:10|511.96|509.56|511.96|509.56|511.96|509.56|511.78|509.38|0
1628003480000|2021-08-03 15:11:20|511.78|509.38|511.78|509.38|511.96|509.56|511.78|509.38|0
1628003490000|2021-08-03 15:11:30|512.14|509.74|512.5|510.1|512.5|510.1|512.05|509.65|0
1628003500000|2021-08-03 15:11:40|512.68|510.28|512.5|510.1|512.68|510.28|512.5|510.1|0
1628003510000|2021-08-03 15:11:50|512.32|509.92|512.14|509.74|512.32|509.92|511.96|509.56|0
1628003520000|2021-08-03 15:12:00|512.32|509.92|512.14|509.74|512.32|509.92|511.96|509.56|0
1628003530000|2021-08-03 15:12:10|511.78|509.38|511.6|509.2|511.96|509.56|511.6|509.2|0
1628003540000|2021-08-03 15:12:20|511.78|509.38|511.25|508.85|511.78|509.38|511.25|508.85|0
1628003550000|2021-08-03 15:12:30|511.42|509.02|511.42|509.02|511.42|509.02|511.42|509.02|0
1628003560000|2021-08-03 15:12:40|511.6|509.2|511.42|509.02|511.78|509.38|511.42|509.02|0
1628003570000|2021-08-03 15:12:50|511.07|508.67|510.89|508.49|511.07|508.67|510.89|508.49|0
1628003580000|2021-08-03 15:13:00|510.71|508.31|511.24|508.84|511.24|508.84|510.71|508.31|0
1628003590000|2021-08-03 15:13:10|511.6|509.2|511.6|509.2|511.78|509.38|511.6|509.2|0
1628003600000|2021-08-03 15:13:20|511.24|508.84|511.07|508.67|511.24|508.84|510.35|507.95|0
1628003610000|2021-08-03 15:13:30|510.89|508.49|511.07|508.67|511.6|509.2|510.89|508.49|0
1628003620000|2021-08-03 15:13:40|510.89|508.49|510.79|508.39|510.89|508.49|510.53|508.13|0
1628003630000|2021-08-03 15:13:50|510.17|507.77|511.24|508.84|511.24|508.84|510.17|507.77|0
1628003640000|2021-08-03 15:14:00|510.71|508.31|511.06|508.66|511.06|508.66|510.35|507.95|0
1628003650000|2021-08-03 15:14:10|510.89|508.49|511.24|508.84|511.24|508.84|510.89|508.49|0
1628003660000|2021-08-03 15:14:20|511.42|509.02|511.6|509.2|511.78|509.38|511.42|509.02|0
1628003670000|2021-08-03 15:14:30|511.42|509.02|511.24|508.84|511.42|509.02|511.06|508.66|0
1628003680000|2021-08-03 15:14:40|510.89|508.49|511.06|508.66|511.06|508.66|510.71|508.31|0
1628003690000|2021-08-03 15:14:50|510.89|508.49|510.71|508.31|510.89|508.49|510.71|508.31|0
1628003700000|2021-08-03 15:15:00|511.06|508.66|510.71|508.31|511.06|508.66|510.53|508.13|0
1628003710000|2021-08-03 15:15:10|510.17|507.77|510.53|508.13|510.53|508.13|510.17|507.77|0
1628003720000|2021-08-03 15:15:20|510.71|508.31|511.42|509.02|511.42|509.02|510.71|508.31|0
1628003730000|2021-08-03 15:15:30|511.06|508.66|511.42|509.02|511.42|509.02|511.06|508.66|0
1628003740000|2021-08-03 15:15:40|511.24|508.84|511.6|509.2|511.6|509.2|511.24|508.84|0
1628003750000|2021-08-03 15:15:50|511.42|509.02|511.6|509.2|511.6|509.2|511.06|508.66|0
1628003760000|2021-08-03 15:16:00|511.78|509.38|511.87|509.47|511.87|509.47|511.6|509.2|0
1628003770000|2021-08-03 15:16:10|511.6|509.2|511.24|508.84|511.6|509.2|511.24|508.84|0
1628003780000|2021-08-03 15:16:20|511.42|509.02|511.24|508.84|511.42|509.02|511.06|508.66|0
1628003790000|2021-08-03 15:16:30|511.42|509.02|511.24|508.84|511.42|509.02|511.24|508.84|0
1628003800000|2021-08-03 15:16:40|511.06|508.66|510.88|508.48|511.15|508.75|510.88|508.48|0
1628003810000|2021-08-03 15:16:50|511.06|508.66|511.42|509.02|511.42|509.02|510.88|508.48|0
1628003820000|2021-08-03 15:17:00|511.96|509.56|511.6|509.2|511.96|509.56|511.42|509.02|0
1628003830000|2021-08-03 15:17:10|511.42|509.02|511.24|508.84|511.42|509.02|511.24|508.84|0
1628003840000|2021-08-03 15:17:20|511.42|509.02|511.42|509.02|511.51|509.11|511.42|509.02|0
1628003850000|2021-08-03 15:17:30|511.24|508.84|510.88|508.48|511.24|508.84|510.79|508.39|0
1628003860000|2021-08-03 15:17:40|511.06|508.66|510.88|508.48|511.24|508.84|510.88|508.48|0
1628003870000|2021-08-03 15:17:50|510.7|508.3|509.99|507.59|510.7|508.3|509.99|507.59|0
1628003880000|2021-08-03 15:18:00|510.35|507.95|510.35|507.95|510.35|507.95|510.17|507.77|0
1628003890000|2021-08-03 15:18:10|510.17|507.77|510.35|507.95|510.35|507.95|510.17|507.77|0
1628003900000|2021-08-03 15:18:20|510.52|508.12|509.81|507.41|510.52|508.12|509.81|507.41|0
1628003910000|2021-08-03 15:18:30|509.63|507.23|509.63|507.23|509.99|507.59|509.63|507.23|0
1628003920000|2021-08-03 15:18:40|509.81|507.41|509.63|507.23|509.81|507.41|509.45|507.05|0
1628003930000|2021-08-03 15:18:50|509.71|507.31|509.45|507.05|509.71|507.31|509.45|507.05|0
1628003940000|2021-08-03 15:19:00|509.27|506.87|508.91|506.51|509.27|506.87|508.73|506.33|0
1628003950000|2021-08-03 15:19:10|509.09|506.69|509.45|507.05|509.45|507.05|509.09|506.69|0
1628003960000|2021-08-03 15:19:20|509.27|506.87|509|506.6|509.27|506.87|509|506.6|0
1628003970000|2021-08-03 15:19:30|508.91|506.51|509.27|506.87|509.27|506.87|508.91|506.51|0
1628003980000|2021-08-03 15:19:40|509.09|506.69|509.09|506.69|509.09|506.69|508.91|506.51|0
1628003990000|2021-08-03 15:19:50|508.91|506.51|508.55|506.15|508.91|506.51|508.37|505.97|0
1628004000000|2021-08-03 15:20:00|508.73|506.33|508.37|505.97|508.91|506.51|508.37|505.97|0
1628004010000|2021-08-03 15:20:10|508.73|506.33|508.73|506.33|508.91|506.51|508.73|506.33|0
1628004020000|2021-08-03 15:20:20|508.55|506.15|509.09|506.69|509.09|506.69|508.55|506.15|0
1628004030000|2021-08-03 15:20:30|508.64|506.24|508.55|506.15|508.64|506.24|508.37|505.97|0
1628004040000|2021-08-03 15:20:40|508.37|505.97|508.37|505.97|508.37|505.97|508.37|505.97|0
1628004050000|2021-08-03 15:20:50|508.64|506.24|508.73|506.33|508.73|506.33|508.64|506.24|0
1628004060000|2021-08-03 15:21:00|509.09|506.69|508.55|506.15|509.09|506.69|508.55|506.15|0
1628004070000|2021-08-03 15:21:10|508.91|506.51|509.63|507.23|509.63|507.23|508.91|506.51|0
1628004080000|2021-08-03 15:21:20|509.81|507.41|509.99|507.59|509.99|507.59|509.81|507.41|0
1628004090000|2021-08-03 15:21:30|509.98|507.58|509.27|506.87|509.98|507.58|509.27|506.87|0
1628004100000|2021-08-03 15:21:40|509.09|506.69|509.27|506.87|509.27|506.87|509.09|506.69|0
1628004110000|2021-08-03 15:21:50|509.45|507.05|509.45|507.05|509.45|507.05|509.17|506.77|0
1628004120000|2021-08-03 15:22:00|509.27|506.87|508.73|506.33|509.27|506.87|508.73|506.33|0
1628004130000|2021-08-03 15:22:10|508.55|506.15|508.73|506.33|508.73|506.33|508.37|505.97|0
1628004140000|2021-08-03 15:22:20|508.91|506.51|508.99|506.59|508.99|506.59|508.73|506.33|0
1628004150000|2021-08-03 15:22:30|508.91|506.51|508.55|506.15|508.91|506.51|508.55|506.15|0
1628004160000|2021-08-03 15:22:40|508.73|506.33|508.37|505.97|508.73|506.33|508.37|505.97|0
1628004170000|2021-08-03 15:22:50|508.55|506.15|508.73|506.33|508.73|506.33|508.55|506.15|0
1628004180000|2021-08-03 15:23:00|508.91|506.51|508.08|505.68|509.09|506.69|508.08|505.68|0
1628004190000|2021-08-03 15:23:10|507.81|505.41|509.06|506.66|509.24|506.84|507.81|505.41|0
1628004200000|2021-08-03 15:23:20|509.24|506.84|509.78|507.38|509.78|507.38|509.24|506.84|0
1628004210000|2021-08-03 15:23:30|509.86|507.46|509.78|507.38|510.14|507.74|509.78|507.38|0
1628004220000|2021-08-03 15:23:40|509.6|507.2|509.96|507.56|509.96|507.56|509.6|507.2|0
1628004230000|2021-08-03 15:23:50|509.6|507.2|510.14|507.74|510.14|507.74|509.6|507.2|0
1628004240000|2021-08-03 15:24:00|510.32|507.92|510.32|507.92|510.5|508.1|510.32|507.92|0
1628004250000|2021-08-03 15:24:10|510.14|507.74|510.14|507.74|510.32|507.92|510.14|507.74|0
1628004260000|2021-08-03 15:24:20|510.32|507.92|509.96|507.56|510.32|507.92|509.78|507.38|0
1628004270000|2021-08-03 15:24:30|509.78|507.38|509.96|507.56|509.96|507.56|509.78|507.38|0
1628004280000|2021-08-03 15:24:40|509.78|507.38|509.96|507.56|509.96|507.56|509.78|507.38|0
1628004290000|2021-08-03 15:24:50|509.78|507.38|509.78|507.38|509.78|507.38|509.78|507.38|0
1628004300000|2021-08-03 15:25:00|509.69|507.29|509.6|507.2|509.78|507.38|509.6|507.2|0
1628004310000|2021-08-03 15:25:10|509.42|507.02|508.88|506.48|509.6|507.2|508.88|506.48|0
1628004320000|2021-08-03 15:25:20|508.7|506.3|508.34|505.94|508.7|506.3|508.34|505.94|0
1628004330000|2021-08-03 15:25:30|508.17|505.77|508.52|506.12|508.7|506.3|508.17|505.77|0
1628004340000|2021-08-03 15:25:40|508.7|506.3|508.7|506.3|508.7|506.3|508.52|506.12|0
1628004350000|2021-08-03 15:25:50|508.88|506.48|508.7|506.3|508.88|506.48|508.7|506.3|0
1628004360000|2021-08-03 15:26:00|508.88|506.48|509.6|507.2|509.6|507.2|508.88|506.48|0
1628004370000|2021-08-03 15:26:10|509.78|507.38|509.78|507.38|510.32|507.92|509.78|507.38|0
1628004380000|2021-08-03 15:26:20|509.96|507.56|509.6|507.2|509.96|507.56|509.6|507.2|0
1628004390000|2021-08-03 15:26:30|509.42|507.02|509.78|507.38|510.14|507.74|509.42|507.02|0
1628004400000|2021-08-03 15:26:40|509.96|507.56|509.96|507.56|510.14|507.74|509.96|507.56|0
1628004410000|2021-08-03 15:26:50|510.14|507.74|510.5|508.1|510.5|508.1|510.14|507.74|0
1628004420000|2021-08-03 15:27:00|510.32|507.92|511.39|508.99|511.39|508.99|510.32|507.92|0
1628004430000|2021-08-03 15:27:10|511.3|508.9|511.39|508.99|511.39|508.99|511.21|508.81|0
1628004440000|2021-08-03 15:27:20|511.21|508.81|511.03|508.63|511.21|508.81|511.03|508.63|0
1628004450000|2021-08-03 15:27:30|511.39|508.99|511.57|509.17|511.57|509.17|511.39|508.99|0
1628004460000|2021-08-03 15:27:40|511.75|509.35|511.57|509.17|511.75|509.35|511.57|509.17|0
1628004470000|2021-08-03 15:27:50|511.39|508.99|511.75|509.35|511.93|509.53|511.39|508.99|0
1628004480000|2021-08-03 15:28:00|511.66|509.26|511.93|509.53|511.93|509.53|511.57|509.17|0
1628004490000|2021-08-03 15:28:10|511.75|509.35|511.93|509.53|511.93|509.53|511.75|509.35|0
1628004500000|2021-08-03 15:28:20|512.29|509.89|512.47|510.07|512.65|510.25|512.29|509.89|0
1628004510000|2021-08-03 15:28:30|512.65|510.25|512.65|510.25|512.65|510.25|512.56|510.16|0
1628004520000|2021-08-03 15:28:40|513.01|510.61|512.83|510.43|513.01|510.61|512.83|510.43|0
1628004530000|2021-08-03 15:28:50|513.01|510.61|512.83|510.43|513.01|510.61|512.83|510.43|0
1628004540000|2021-08-03 15:29:00|512.47|510.07|512.65|510.25|512.65|510.25|512.29|509.89|0
1628004550000|2021-08-03 15:29:10|512.83|510.43|512.47|510.07|512.83|510.43|512.47|510.07|0
1628004560000|2021-08-03 15:29:20|512.65|510.25|512.65|510.25|512.83|510.43|512.65|510.25|0
1628004570000|2021-08-03 15:29:30|512.83|510.43|513.37|510.97|513.37|510.97|512.83|510.43|0
1628004580000|2021-08-03 15:29:40|513.19|510.79|513.01|510.61|513.19|510.79|513.01|510.61|0
1628004590000|2021-08-03 15:29:50|513.19|510.79|513.28|510.88|513.28|510.88|513.19|510.79|0
1628004600000|2021-08-03 15:30:00|513.37|510.97|513.73|511.33|513.73|511.33|513.19|510.79|0
1628004610000|2021-08-03 15:30:10|514.27|511.87|514.09|511.69|514.27|511.87|514.09|511.69|0
1628004620000|2021-08-03 15:30:20|514.27|511.87|514.63|512.23|514.63|512.23|514.09|511.69|0
1628004630000|2021-08-03 15:30:30|514.45|512.05|514.45|512.05|514.63|512.23|514.45|512.05|0
1628004640000|2021-08-03 15:30:40|514.27|511.87|513.91|511.51|514.27|511.87|513.91|511.51|0
1628004650000|2021-08-03 15:30:50|514.09|511.69|513.91|511.51|514.09|511.69|513.91|511.51|0
1628004660000|2021-08-03 15:31:00|514.09|511.69|514.45|512.05|514.45|512.05|514.09|511.69|0
1628004670000|2021-08-03 15:31:10|514.63|512.23|513.91|511.51|514.63|512.23|513.91|511.51|0
1628004680000|2021-08-03 15:31:20|514.27|511.87|514.45|512.05|514.45|512.05|514.27|511.87|0
1628004690000|2021-08-03 15:31:30|514.63|512.23|514.45|512.05|514.63|512.23|514.45|512.05|0
1628004700000|2021-08-03 15:31:40|514.27|511.87|514.27|511.87|514.27|511.87|514.27|511.87|0
1628004710000|2021-08-03 15:31:50|514.09|511.69|514.45|512.05|514.45|512.05|514.09|511.69|0
1628004720000|2021-08-03 15:32:00|514.63|512.23|514.45|512.05|514.63|512.23|514.45|512.05|0
1628004730000|2021-08-03 15:32:10|514.63|512.23|514.63|512.23|514.63|512.23|514.63|512.23|0
1628004740000|2021-08-03 15:32:20|514.81|512.41|514.99|512.59|515.17|512.77|514.81|512.41|0
1628004750000|2021-08-03 15:32:30|514.81|512.41|515.17|512.77|515.17|512.77|514.81|512.41|0
1628004760000|2021-08-03 15:32:40|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1628004780000|2021-08-03 15:33:00|515.35|512.95|515.53|513.13|515.53|513.13|515.35|512.95|0
1628004790000|2021-08-03 15:33:10|515.61|513.21|516.61|514.21|516.61|514.21|515.61|513.21|0
1628004800000|2021-08-03 15:33:20|516.79|514.39|516.61|514.21|516.79|514.39|516.25|513.85|0
1628004810000|2021-08-03 15:33:30|516.43|514.03|516.43|514.03|516.43|514.03|516.25|513.85|0
1628004820000|2021-08-03 15:33:40|516.25|513.85|516.07|513.67|516.25|513.85|516.07|513.67|0
1628004830000|2021-08-03 15:33:50|516.25|513.85|516.97|514.57|516.97|514.57|516.25|513.85|0
1628004840000|2021-08-03 15:34:00|517.33|514.93|516.43|514.03|517.33|514.93|516.43|514.03|0
1628004850000|2021-08-03 15:34:10|516.61|514.21|516.61|514.21|516.61|514.21|516.52|514.12|0
1628004860000|2021-08-03 15:34:20|516.79|514.39|516.97|514.57|516.97|514.57|516.79|514.39|0
1628004870000|2021-08-03 15:34:30|517.33|514.93|517.15|514.75|517.33|514.93|516.97|514.57|0
1628004880000|2021-08-03 15:34:40|516.97|514.57|517.15|514.75|517.15|514.75|516.79|514.39|0
1628004890000|2021-08-03 15:34:50|516.97|514.57|516.61|514.21|516.97|514.57|516.61|514.21|0
1628004900000|2021-08-03 15:35:00|516.97|514.57|517.51|515.11|517.51|515.11|516.97|514.57|0
1628004910000|2021-08-03 15:35:10|517.6|515.2|517.33|514.93|517.6|515.2|517.15|514.75|0
1628004920000|2021-08-03 15:35:20|517.51|515.11|517.33|514.93|517.51|515.11|517.33|514.93|0
1628004930000|2021-08-03 15:35:30|517.24|514.84|517.69|515.29|517.69|515.29|517.15|514.75|0
1628004940000|2021-08-03 15:35:40|517.51|515.11|517.15|514.75|517.51|515.11|517.15|514.75|0
1628004950000|2021-08-03 15:35:50|517.33|514.93|517.15|514.75|517.33|514.93|517.15|514.75|0
1628004960000|2021-08-03 15:36:00|517.33|514.93|516.97|514.57|517.33|514.93|516.97|514.57|0
1628004980000|2021-08-03 15:36:20|516.88|514.48|516.97|514.57|516.97|514.57|516.79|514.39|0
1628004990000|2021-08-03 15:36:30|516.79|514.39|516.79|514.39|516.79|514.39|516.79|514.39|0
1628005000000|2021-08-03 15:36:40|516.61|514.21|516.61|514.21|516.61|514.21|516.61|514.21|0
1628005010000|2021-08-03 15:36:50|516.79|514.39|516.61|514.21|516.79|514.39|516.61|514.21|0
1628005020000|2021-08-03 15:37:00|516.79|514.39|516.79|514.39|516.79|514.39|516.79|514.39|0
1628005030000|2021-08-03 15:37:10|516.43|514.03|516.43|514.03|516.43|514.03|516.25|513.85|0
1628005040000|2021-08-03 15:37:20|516.25|513.85|516.07|513.67|516.25|513.85|516.07|513.67|0
1628005050000|2021-08-03 15:37:30|516.25|513.85|516.43|514.03|516.43|514.03|516.25|513.85|0
1628005060000|2021-08-03 15:37:40|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1628005070000|2021-08-03 15:37:50|516.61|514.21|516.43|514.03|516.61|514.21|516.43|514.03|0
1628005080000|2021-08-03 15:38:00|516.61|514.21|517.15|514.75|517.15|514.75|516.61|514.21|0
1628005090000|2021-08-03 15:38:10|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1628005100000|2021-08-03 15:38:20|516.79|514.39|516.97|514.57|516.97|514.57|516.79|514.39|0
1628005110000|2021-08-03 15:38:30|517.15|514.75|517.15|514.75|517.33|514.93|517.15|514.75|0
1628005120000|2021-08-03 15:38:40|516.97|514.57|517.15|514.75|517.33|514.93|516.97|514.57|0
1628005130000|2021-08-03 15:38:50|517.51|515.11|517.33|514.93|517.51|515.11|517.33|514.93|0
1628005140000|2021-08-03 15:39:00|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1628005150000|2021-08-03 15:39:10|517.33|514.93|517.33|514.93|517.33|514.93|517.15|514.75|0
1628005160000|2021-08-03 15:39:20|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1628005170000|2021-08-03 15:39:30|517.33|514.93|517.15|514.75|517.33|514.93|517.15|514.75|0
1628005180000|2021-08-03 15:39:40|517.33|514.93|517.33|514.93|517.33|514.93|517.23|514.83|0
1628005190000|2021-08-03 15:39:50|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1628005200000|2021-08-03 15:40:00|517.33|514.93|517.69|515.29|517.69|515.29|517.33|514.93|0
1628005210000|2021-08-03 15:40:10|517.51|515.11|517.33|514.93|517.69|515.29|517.33|514.93|0
1628005220000|2021-08-03 15:40:20|517.15|514.75|517.33|514.93|517.51|515.11|517.15|514.75|0
1628005230000|2021-08-03 15:40:30|517.51|515.11|517.69|515.29|517.69|515.29|517.51|515.11|0
1628005240000|2021-08-03 15:40:40|517.51|515.11|517.33|514.93|517.51|515.11|517.33|514.93|0
1628005250000|2021-08-03 15:40:50|517.51|515.11|517.87|515.47|517.87|515.47|517.51|515.11|0
1628005260000|2021-08-03 15:41:00|518.05|515.65|518.23|515.83|518.41|516.01|518.05|515.65|0
1628005270000|2021-08-03 15:41:10|519.32|516.92|519.5|517.1|519.5|517.1|519.32|516.92|0
1628005280000|2021-08-03 15:41:20|519.32|516.92|518.95|516.55|519.32|516.92|518.95|516.55|0
1628005290000|2021-08-03 15:41:30|519.13|516.73|518.95|516.55|519.13|516.73|518.95|516.55|0
1628005300000|2021-08-03 15:41:40|519.68|517.28|520.58|518.18|520.58|518.18|519.68|517.28|0
1628005310000|2021-08-03 15:41:50|520.22|517.82|520.4|518|520.4|518|519.68|517.28|0
1628005320000|2021-08-03 15:42:00|520.76|518.36|520.58|518.18|520.76|518.36|520.4|518|0
1628005330000|2021-08-03 15:42:10|520.85|518.45|520.58|518.18|520.94|518.54|520.58|518.18|0
1628005340000|2021-08-03 15:42:20|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1628005350000|2021-08-03 15:42:30|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1628005360000|2021-08-03 15:42:40|521.49|519.09|521.49|519.09|521.67|519.27|521.3|518.9|0
1628005370000|2021-08-03 15:42:50|521.67|519.27|521.85|519.45|521.85|519.45|521.67|519.27|0
1628005380000|2021-08-03 15:43:00|523.12|520.72|525.29|522.89|525.29|522.89|522.75|520.35|0
1628005390000|2021-08-03 15:43:10|524.93|522.53|522.62|520.22|524.93|522.53|522.62|520.22|0
1628005400000|2021-08-03 15:43:20|522.8|520.4|522.62|520.22|522.8|520.4|522.44|520.04|0
1628005410000|2021-08-03 15:43:30|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1628005420000|2021-08-03 15:43:40|523.16|520.76|523.89|521.49|523.89|521.49|523.16|520.76|0
1628005430000|2021-08-03 15:43:50|523.71|521.31|525.52|523.12|525.52|523.12|523.71|521.31|0
1628005440000|2021-08-03 15:44:00|525.16|522.76|525.89|523.49|525.89|523.49|525.16|522.76|0
1628005450000|2021-08-03 15:44:10|525.7|523.3|526.07|523.67|526.25|523.85|525.7|523.3|0
1628005460000|2021-08-03 15:44:20|526.98|524.58|527.7|525.3|527.7|525.3|526.98|524.58|0
1628005470000|2021-08-03 15:44:30|527.16|524.76|527.16|524.76|527.16|524.76|526.98|524.58|0
1628005480000|2021-08-03 15:44:40|527.52|525.12|526.79|524.39|527.88|525.48|526.79|524.39|0
1628005490000|2021-08-03 15:44:50|526.98|524.58|527.34|524.94|527.52|525.12|526.98|524.58|0
1628005500000|2021-08-03 15:45:00|526.61|524.21|526.43|524.03|526.79|524.39|526.43|524.03|0
1628005510000|2021-08-03 15:45:10|526.61|524.21|526.07|523.67|526.61|524.21|526.07|523.67|0
1628005520000|2021-08-03 15:45:20|526.25|523.85|527.34|524.94|527.34|524.94|526.25|523.85|0
1628005530000|2021-08-03 15:45:30|526.98|524.58|526.43|524.03|526.98|524.58|526.43|524.03|0
1628005540000|2021-08-03 15:45:40|526.61|524.21|526.43|524.03|526.79|524.39|526.43|524.03|0
1628005550000|2021-08-03 15:45:50|526.98|524.58|526.61|524.21|527.34|524.94|526.61|524.21|0
1628005560000|2021-08-03 15:46:00|526.43|524.03|526.25|523.85|526.43|524.03|526.25|523.85|0
1628005570000|2021-08-03 15:46:10|526.79|524.39|526.52|524.12|526.79|524.39|526.52|524.12|0
1628005580000|2021-08-03 15:46:20|526.25|523.85|526.25|523.85|526.43|524.03|526.25|523.85|0
1628005590000|2021-08-03 15:46:30|526.07|523.67|526.07|523.67|526.25|523.85|526.07|523.67|0
1628005600000|2021-08-03 15:46:40|525.88|523.48|525.7|523.3|525.88|523.48|525.7|523.3|0
1628005610000|2021-08-03 15:46:50|525.88|523.48|525.52|523.12|525.88|523.48|525.52|523.12|0
1628005620000|2021-08-03 15:47:00|525.7|523.3|525.7|523.3|525.88|523.48|525.7|523.3|0
1628005630000|2021-08-03 15:47:10|526.25|523.85|525.7|523.3|526.25|523.85|525.7|523.3|0
1628005640000|2021-08-03 15:47:20|525.88|523.48|525.7|523.3|525.88|523.48|525.7|523.3|0
1628005650000|2021-08-03 15:47:30|525.52|523.12|525.7|523.3|525.7|523.3|525.52|523.12|0
1628005660000|2021-08-03 15:47:40|525.52|523.12|525.88|523.48|525.88|523.48|525.52|523.12|0
1628005670000|2021-08-03 15:47:50|526.07|523.67|525.61|523.21|526.07|523.67|525.61|523.21|0
1628005680000|2021-08-03 15:48:00|525.7|523.3|526.07|523.67|526.07|523.67|525.7|523.3|0
1628005690000|2021-08-03 15:48:10|525.88|523.48|525.88|523.48|526.07|523.67|525.88|523.48|0
1628005700000|2021-08-03 15:48:20|525.7|523.3|525.7|523.3|525.88|523.48|525.7|523.3|0
1628005710000|2021-08-03 15:48:30|525.88|523.48|525.88|523.48|526.07|523.67|525.88|523.48|0
1628005720000|2021-08-03 15:48:40|525.7|523.3|526.07|523.67|526.07|523.67|525.7|523.3|0
1628005730000|2021-08-03 15:48:50|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1628005740000|2021-08-03 15:49:00|526.07|523.67|525.79|523.39|526.07|523.67|525.79|523.39|0
1628005750000|2021-08-03 15:49:10|525.7|523.3|525.7|523.3|525.7|523.3|525.52|523.12|0
1628005760000|2021-08-03 15:49:20|525.52|523.12|525.7|523.3|525.88|523.48|525.52|523.12|0
1628005770000|2021-08-03 15:49:30|525.88|523.48|526.06|523.66|526.06|523.66|525.88|523.48|0
1628005780000|2021-08-03 15:49:40|525.88|523.48|526.06|523.66|526.06|523.66|525.88|523.48|0
1628005790000|2021-08-03 15:49:50|526.43|524.03|526.06|523.66|526.43|524.03|526.06|523.66|0
1628005800000|2021-08-03 15:50:00|526.43|524.03|526.15|523.75|526.43|524.03|526.15|523.75|0
1628005810000|2021-08-03 15:50:10|526.25|523.85|526.43|524.03|526.43|524.03|526.25|523.85|0
1628005820000|2021-08-03 15:50:20|526.61|524.21|527.34|524.94|527.34|524.94|526.61|524.21|0
1628005830000|2021-08-03 15:50:30|527.16|524.76|527.34|524.94|527.34|524.94|527.16|524.76|0
1628005840000|2021-08-03 15:50:40|527.16|524.76|527.15|524.75|527.34|524.94|527.15|524.75|0
1628005850000|2021-08-03 15:50:50|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628005860000|2021-08-03 15:51:00|527.52|525.12|527.88|525.48|527.88|525.48|527.52|525.12|0
1628005870000|2021-08-03 15:51:10|527.7|525.3|527.34|524.94|527.7|525.3|527.34|524.94|0
1628005880000|2021-08-03 15:51:20|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628005890000|2021-08-03 15:51:30|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628005900000|2021-08-03 15:51:40|527.7|525.3|527.42|525.02|527.7|525.3|527.34|524.94|0
1628005910000|2021-08-03 15:51:50|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628005920000|2021-08-03 15:52:00|527.15|524.75|526.97|524.57|527.15|524.75|526.97|524.57|0
1628005930000|2021-08-03 15:52:10|526.79|524.39|526.25|523.85|526.79|524.39|526.25|523.85|0
1628005940000|2021-08-03 15:52:20|526.43|524.03|526.25|523.85|526.43|524.03|526.25|523.85|0
1628005950000|2021-08-03 15:52:30|526.06|523.66|526.33|523.93|526.33|523.93|526.06|523.66|0
1628005960000|2021-08-03 15:52:40|526.25|523.85|526.43|524.03|526.43|524.03|526.06|523.66|0
1628005970000|2021-08-03 15:52:50|526.25|523.85|525.88|523.48|526.25|523.85|525.88|523.48|0
1628005980000|2021-08-03 15:53:00|526.06|523.66|526.25|523.85|526.25|523.85|526.06|523.66|0
1628005990000|2021-08-03 15:53:10|526.43|524.03|526.33|523.93|526.43|524.03|526.33|523.93|0
1628006000000|2021-08-03 15:53:20|526.25|523.85|526.25|523.85|526.43|524.03|526.25|523.85|0
1628006010000|2021-08-03 15:53:30|526.43|524.03|526.06|523.66|526.43|524.03|526.06|523.66|0
1628006020000|2021-08-03 15:53:40|525.88|523.48|525.7|523.3|525.88|523.48|525.7|523.3|0
1628006030000|2021-08-03 15:53:50|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1628006040000|2021-08-03 15:54:00|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1628006050000|2021-08-03 15:54:10|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1628006060000|2021-08-03 15:54:20|526.06|523.66|525.88|523.48|526.06|523.66|525.88|523.48|0
1628006070000|2021-08-03 15:54:30|526.06|523.66|526.43|524.03|526.43|524.03|526.06|523.66|0
1628006080000|2021-08-03 15:54:40|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1628006090000|2021-08-03 15:54:50|526.33|523.93|526.24|523.84|526.33|523.93|526.24|523.84|0
1628006100000|2021-08-03 15:55:00|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1628006110000|2021-08-03 15:55:10|526.79|524.39|526.79|524.39|526.79|524.39|526.61|524.21|0
1628006120000|2021-08-03 15:55:20|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628006130000|2021-08-03 15:55:30|527.15|524.75|526.79|524.39|527.15|524.75|526.79|524.39|0
1628006140000|2021-08-03 15:55:40|526.97|524.57|526.97|524.57|527.15|524.75|526.97|524.57|0
1628006150000|2021-08-03 15:55:50|527.15|524.75|527.33|524.93|527.33|524.93|527.15|524.75|0
1628006160000|2021-08-03 15:56:00|527.52|525.12|527.88|525.48|527.88|525.48|527.52|525.12|0
1628006170000|2021-08-03 15:56:10|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628006180000|2021-08-03 15:56:20|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628006190000|2021-08-03 15:56:30|528.43|526.03|528.43|526.03|528.43|526.03|528.24|525.84|0
1628006200000|2021-08-03 15:56:40|528.61|526.21|528.06|525.66|528.61|526.21|528.06|525.66|0
1628006210000|2021-08-03 15:56:50|527.7|525.3|527.33|524.93|527.7|525.3|527.33|524.93|0
1628006220000|2021-08-03 15:57:00|527.42|525.02|527.33|524.93|527.42|525.02|527.15|524.75|0
1628006230000|2021-08-03 15:57:10|527.52|525.12|527.52|525.12|527.7|525.3|527.52|525.12|0
1628006240000|2021-08-03 15:57:20|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1628006250000|2021-08-03 15:57:30|526.97|524.57|526.79|524.39|526.97|524.57|526.79|524.39|0
1628006260000|2021-08-03 15:57:40|526.97|524.57|527.7|525.3|527.7|525.3|526.97|524.57|0
1628006270000|2021-08-03 15:57:50|527.52|525.12|528.06|525.66|528.06|525.66|527.52|525.12|0
1628006280000|2021-08-03 15:58:00|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1628006290000|2021-08-03 15:58:10|528.51|526.11|528.24|525.84|528.61|526.21|528.24|525.84|0
1628006300000|2021-08-03 15:58:20|528.61|526.21|528.51|526.11|528.61|526.21|528.43|526.03|0
1628006310000|2021-08-03 15:58:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628006320000|2021-08-03 15:58:40|528.43|526.03|527.7|525.3|528.43|526.03|527.7|525.3|0
1628006330000|2021-08-03 15:58:50|527.52|525.12|527.7|525.3|527.88|525.48|527.52|525.12|0
1628006340000|2021-08-03 15:59:00|527.52|525.12|527.7|525.3|527.7|525.3|527.52|525.12|0
1628006350000|2021-08-03 15:59:10|527.88|525.48|527.88|525.48|527.88|525.48|527.7|525.3|0
1628006360000|2021-08-03 15:59:20|528.06|525.66|527.7|525.3|528.06|525.66|527.7|525.3|0
1628006370000|2021-08-03 15:59:30|527.88|525.48|527.97|525.57|528.06|525.66|527.88|525.48|0
1628006380000|2021-08-03 15:59:40|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628006390000|2021-08-03 15:59:50|527.97|525.57|527.88|525.48|528.06|525.66|527.88|525.48|0
1628006400000|2021-08-03 16:00:00|528.06|525.66|528.42|526.02|528.61|526.21|528.06|525.66|0
1628006410000|2021-08-03 16:00:10|528.24|525.84|527.88|525.48|528.24|525.84|527.7|525.3|0
1628006420000|2021-08-03 16:00:20|527.51|525.11|527.51|525.11|527.88|525.48|527.51|525.11|0
1628006430000|2021-08-03 16:00:30|527.6|525.2|527.51|525.11|527.7|525.3|527.51|525.11|0
1628006440000|2021-08-03 16:00:40|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1628006450000|2021-08-03 16:00:50|527.7|525.3|527.7|525.3|527.88|525.48|527.7|525.3|0
1628006460000|2021-08-03 16:01:00|527.88|525.48|527.78|525.38|527.88|525.48|527.7|525.3|0
1628006470000|2021-08-03 16:01:10|527.7|525.3|527.51|525.11|527.7|525.3|527.51|525.11|0
1628006480000|2021-08-03 16:01:20|527.7|525.3|527.7|525.3|527.88|525.48|527.7|525.3|0
1628006490000|2021-08-03 16:01:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628006500000|2021-08-03 16:01:40|527.97|525.57|527.88|525.48|528.06|525.66|527.88|525.48|0
1628006510000|2021-08-03 16:01:50|528.06|525.66|528.06|525.66|528.24|525.84|528.06|525.66|0
1628006520000|2021-08-03 16:02:00|528.24|525.84|528.42|526.02|528.61|526.21|528.24|525.84|0
1628006530000|2021-08-03 16:02:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628006540000|2021-08-03 16:02:20|528.61|526.21|528.61|526.21|528.79|526.39|528.61|526.21|0
1628006550000|2021-08-03 16:02:30|528.42|526.02|528.24|525.84|528.61|526.21|528.24|525.84|0
1628006560000|2021-08-03 16:02:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628006570000|2021-08-03 16:02:50|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1628006580000|2021-08-03 16:03:00|528.06|525.66|527.88|525.48|528.06|525.66|527.88|525.48|0
1628006590000|2021-08-03 16:03:10|528.06|525.66|528.06|525.66|528.06|525.66|527.88|525.48|0
1628006600000|2021-08-03 16:03:20|528.24|525.84|528.42|526.02|528.42|526.02|528.24|525.84|0
1628006610000|2021-08-03 16:03:30|528.61|526.21|528.61|526.21|528.61|526.21|528.42|526.02|0
1628006620000|2021-08-03 16:03:40|528.42|526.02|528.61|526.21|528.61|526.21|528.42|526.02|0
1628006630000|2021-08-03 16:03:50|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1628006640000|2021-08-03 16:04:00|528.61|526.21|528.42|526.02|528.61|526.21|528.42|526.02|0
1628006650000|2021-08-03 16:04:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628006660000|2021-08-03 16:04:20|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628006670000|2021-08-03 16:04:30|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1628006680000|2021-08-03 16:04:40|528.24|525.84|528.6|526.2|528.6|526.2|528.24|525.84|0
1628006690000|2021-08-03 16:04:50|528.42|526.02|528.42|526.02|528.42|526.02|528.24|525.84|0
1628006700000|2021-08-03 16:05:00|528.51|526.11|528.24|525.84|528.51|526.11|528.24|525.84|0
1628006720000|2021-08-03 16:05:20|528.06|525.66|527.88|525.48|528.06|525.66|527.69|525.29|0
1628006730000|2021-08-03 16:05:30|527.69|525.29|527.69|525.29|527.88|525.48|527.69|525.29|0
1628006740000|2021-08-03 16:05:40|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628006760000|2021-08-03 16:06:00|527.88|525.48|527.51|525.11|527.88|525.48|527.33|524.93|0
1628006770000|2021-08-03 16:06:10|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628006780000|2021-08-03 16:06:20|527.51|525.11|527.51|525.11|527.69|525.29|527.51|525.11|0
1628006790000|2021-08-03 16:06:30|527.69|525.29|527.69|525.29|527.69|525.29|527.51|525.11|0
1628006800000|2021-08-03 16:06:40|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1628006810000|2021-08-03 16:06:50|527.6|525.2|527.69|525.29|527.69|525.29|527.6|525.2|0
1628006820000|2021-08-03 16:07:00|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628006830000|2021-08-03 16:07:10|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628006840000|2021-08-03 16:07:20|527.51|525.11|527.15|524.75|527.51|525.11|527.15|524.75|0
1628006850000|2021-08-03 16:07:30|526.97|524.57|527.15|524.75|527.15|524.75|526.97|524.57|0
1628006860000|2021-08-03 16:07:40|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628006870000|2021-08-03 16:07:50|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628006880000|2021-08-03 16:08:00|526.97|524.57|526.97|524.57|526.97|524.57|526.78|524.38|0
1628006890000|2021-08-03 16:08:10|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628006900000|2021-08-03 16:08:20|526.97|524.57|527.15|524.75|527.15|524.75|526.97|524.57|0
1628006910000|2021-08-03 16:08:30|526.97|524.57|526.97|524.57|527.15|524.75|526.97|524.57|0
1628006920000|2021-08-03 16:08:40|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628006930000|2021-08-03 16:08:50|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628006940000|2021-08-03 16:09:00|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628006950000|2021-08-03 16:09:10|527.69|525.29|527.33|524.93|527.69|525.29|527.33|524.93|0
1628006960000|2021-08-03 16:09:20|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628006970000|2021-08-03 16:09:30|527.15|524.75|526.97|524.57|527.15|524.75|526.97|524.57|0
1628006980000|2021-08-03 16:09:40|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628006990000|2021-08-03 16:09:50|526.97|524.57|526.78|524.38|526.97|524.57|526.78|524.38|0
1628007000000|2021-08-03 16:10:00|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1628007010000|2021-08-03 16:10:10|526.97|524.57|526.78|524.38|526.97|524.57|526.6|524.2|0
1628007040000|2021-08-03 16:10:40|526.87|524.47|526.78|524.38|526.87|524.47|526.78|524.38|0
1628007050000|2021-08-03 16:10:50|526.6|524.2|526.42|524.02|526.78|524.38|526.42|524.02|0
1628007060000|2021-08-03 16:11:00|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628007070000|2021-08-03 16:11:10|526.6|524.2|526.6|524.2|526.6|524.2|526.42|524.02|0
1628007080000|2021-08-03 16:11:20|526.42|524.02|526.78|524.38|526.78|524.38|526.42|524.02|0
1628007100000|2021-08-03 16:11:40|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1628007110000|2021-08-03 16:11:50|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628007120000|2021-08-03 16:12:00|526.87|524.47|526.96|524.56|526.96|524.56|526.87|524.47|0
1628007130000|2021-08-03 16:12:10|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628007140000|2021-08-03 16:12:20|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1628007150000|2021-08-03 16:12:30|526.51|524.11|526.6|524.2|526.6|524.2|526.42|524.02|0
1628007170000|2021-08-03 16:12:50|526.42|524.02|526.42|524.02|526.51|524.11|526.42|524.02|0
1628007180000|2021-08-03 16:13:00|526.6|524.2|526.42|524.02|526.6|524.2|526.42|524.02|0
1628007190000|2021-08-03 16:13:10|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1628007200000|2021-08-03 16:13:20|526.06|523.66|526.24|523.84|526.24|523.84|526.06|523.66|0
1628007210000|2021-08-03 16:13:30|526.42|524.02|526.6|524.2|526.6|524.2|526.42|524.02|0
1628007230000|2021-08-03 16:13:50|526.42|524.02|526.42|524.02|526.51|524.11|526.42|524.02|0
1628007240000|2021-08-03 16:14:00|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1628007250000|2021-08-03 16:14:10|526.42|524.02|526.51|524.11|526.51|524.11|526.42|524.02|0
1628007260000|2021-08-03 16:14:20|526.6|524.2|526.06|523.66|526.6|524.2|526.06|523.66|0
1628007270000|2021-08-03 16:14:30|526.24|523.84|526.42|524.02|526.42|524.02|526.24|523.84|0
1628007290000|2021-08-03 16:14:50|526.24|523.84|525.87|523.47|526.24|523.84|525.87|523.47|0
1628007300000|2021-08-03 16:15:00|526.05|523.65|526.05|523.65|526.05|523.65|526.05|523.65|0
1628007310000|2021-08-03 16:15:10|526.24|523.84|526.42|524.02|526.42|524.02|526.24|523.84|0
1628007320000|2021-08-03 16:15:20|526.6|524.2|526.96|524.56|526.96|524.56|526.6|524.2|0
1628007330000|2021-08-03 16:15:30|526.78|524.38|526.96|524.56|526.96|524.56|526.78|524.38|0
1628007340000|2021-08-03 16:15:40|526.78|524.38|526.96|524.56|527.15|524.75|526.78|524.38|0
1628007350000|2021-08-03 16:15:50|527.15|524.75|527.15|524.75|527.15|524.75|527.05|524.65|0
1628007360000|2021-08-03 16:16:00|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1628007370000|2021-08-03 16:16:10|526.78|524.38|526.6|524.2|526.96|524.56|526.6|524.2|0
1628007380000|2021-08-03 16:16:20|526.78|524.38|526.6|524.2|526.78|524.38|526.6|524.2|0
1628007390000|2021-08-03 16:16:30|526.42|524.02|526.24|523.84|526.42|524.02|526.24|523.84|0
1628007400000|2021-08-03 16:16:40|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1628007410000|2021-08-03 16:16:50|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1628007420000|2021-08-03 16:17:00|526.05|523.65|525.87|523.47|526.24|523.84|525.87|523.47|0
1628007430000|2021-08-03 16:17:10|525.69|523.29|526.05|523.65|526.05|523.65|525.69|523.29|0
1628007440000|2021-08-03 16:17:20|525.87|523.47|526.05|523.65|526.05|523.65|525.87|523.47|0
1628007450000|2021-08-03 16:17:30|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1628007460000|2021-08-03 16:17:40|526.05|523.65|525.87|523.47|526.05|523.65|525.87|523.47|0
1628007470000|2021-08-03 16:17:50|525.69|523.29|526.05|523.65|526.05|523.65|525.69|523.29|0
1628007490000|2021-08-03 16:18:10|525.87|523.47|525.87|523.47|525.87|523.47|525.69|523.29|0
1628007500000|2021-08-03 16:18:20|525.69|523.29|525.51|523.11|525.69|523.29|525.51|523.11|0
1628007510000|2021-08-03 16:18:30|525.69|523.29|525.33|522.93|525.69|523.29|525.33|522.93|0
1628007520000|2021-08-03 16:18:40|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1628007530000|2021-08-03 16:18:50|525.41|523.01|525.33|522.93|525.41|523.01|525.33|522.93|0
1628007540000|2021-08-03 16:19:00|525.15|522.75|524.78|522.38|525.15|522.75|524.78|522.38|0
1628007550000|2021-08-03 16:19:10|524.96|522.56|524.6|522.2|524.96|522.56|524.6|522.2|0
1628007560000|2021-08-03 16:19:20|524.78|522.38|524.6|522.2|524.78|522.38|524.6|522.2|0
1628007580000|2021-08-03 16:19:40|524.42|522.02|524.24|521.84|524.6|522.2|524.24|521.84|0
1628007590000|2021-08-03 16:19:50|524.06|521.66|523.87|521.47|524.06|521.66|523.87|521.47|0
1628007600000|2021-08-03 16:20:00|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1628007610000|2021-08-03 16:20:10|523.87|521.47|524.06|521.66|524.06|521.66|523.87|521.47|0
1628007620000|2021-08-03 16:20:20|524.24|521.84|524.42|522.02|524.42|522.02|524.24|521.84|0
1628007630000|2021-08-03 16:20:30|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1628007640000|2021-08-03 16:20:40|524.78|522.38|524.78|522.38|524.96|522.56|524.78|522.38|0
1628007650000|2021-08-03 16:20:50|524.6|522.2|525.14|522.74|525.14|522.74|524.6|522.2|0
1628007660000|2021-08-03 16:21:00|524.96|522.56|524.96|522.56|525.14|522.74|524.96|522.56|0
1628007670000|2021-08-03 16:21:10|524.87|522.47|524.78|522.38|524.96|522.56|524.78|522.38|0
1628007680000|2021-08-03 16:21:20|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1628007690000|2021-08-03 16:21:30|524.78|522.38|524.69|522.29|524.78|522.38|524.6|522.2|0
1628007700000|2021-08-03 16:21:40|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1628007710000|2021-08-03 16:21:50|524.42|522.02|524.24|521.84|524.6|522.2|524.24|521.84|0
1628007720000|2021-08-03 16:22:00|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1628007730000|2021-08-03 16:22:10|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1628007740000|2021-08-03 16:22:20|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1628007750000|2021-08-03 16:22:30|523.87|521.47|524.06|521.66|524.06|521.66|523.87|521.47|0
1628007760000|2021-08-03 16:22:40|523.87|521.47|524.24|521.84|524.24|521.84|523.87|521.47|0
1628007770000|2021-08-03 16:22:50|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1628007780000|2021-08-03 16:23:00|524.6|522.2|524.42|522.02|524.6|522.2|524.24|521.84|0
1628007790000|2021-08-03 16:23:10|524.6|522.2|524.42|522.02|524.6|522.2|524.42|522.02|0
1628007810000|2021-08-03 16:23:30|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1628007820000|2021-08-03 16:23:40|524.42|522.02|524.42|522.02|524.5|522.1|524.42|522.02|0
1628007830000|2021-08-03 16:23:50|524.6|522.2|524.42|522.02|524.6|522.2|524.42|522.02|0
1628007840000|2021-08-03 16:24:00|524.24|521.84|524.24|521.84|524.24|521.84|524.05|521.65|0
1628007850000|2021-08-03 16:24:10|524.05|521.65|523.87|521.47|524.05|521.65|523.69|521.29|0
1628007860000|2021-08-03 16:24:20|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1628007870000|2021-08-03 16:24:30|523.96|521.56|524.05|521.65|524.05|521.65|523.96|521.56|0
1628007880000|2021-08-03 16:24:40|523.87|521.47|523.69|521.29|523.87|521.47|523.69|521.29|0
1628007890000|2021-08-03 16:24:50|523.78|521.38|523.69|521.29|523.78|521.38|523.69|521.29|0
1628007900000|2021-08-03 16:25:00|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1628007910000|2021-08-03 16:25:10|523.33|520.93|523.33|520.93|523.33|520.93|523.33|520.93|0
1628007930000|2021-08-03 16:25:30|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1628007940000|2021-08-03 16:25:40|523.69|521.29|523.69|521.29|523.87|521.47|523.69|521.29|0
1628007950000|2021-08-03 16:25:50|523.87|521.47|523.69|521.29|523.87|521.47|523.69|521.29|0
1628007960000|2021-08-03 16:26:00|523.78|521.38|523.87|521.47|523.87|521.47|523.78|521.38|0
1628007970000|2021-08-03 16:26:10|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1628007980000|2021-08-03 16:26:20|524.24|521.84|524.23|521.83|524.24|521.84|524.23|521.83|0
1628007990000|2021-08-03 16:26:30|524.05|521.65|524.42|522.02|524.42|522.02|524.05|521.65|0
1628008000000|2021-08-03 16:26:40|524.23|521.83|524.05|521.65|524.23|521.83|524.05|521.65|0
1628008020000|2021-08-03 16:27:00|524.23|521.83|523.69|521.29|524.23|521.83|523.69|521.29|0
1628008030000|2021-08-03 16:27:10|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1628008040000|2021-08-03 16:27:20|523.69|521.29|523.87|521.47|523.87|521.47|523.69|521.29|0
1628008060000|2021-08-03 16:27:40|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1628008070000|2021-08-03 16:27:50|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1628008080000|2021-08-03 16:28:00|524.42|522.02|524.23|521.83|524.42|522.02|524.23|521.83|0
1628008090000|2021-08-03 16:28:10|524.42|522.02|524.32|521.92|524.42|522.02|524.23|521.83|0
1628008100000|2021-08-03 16:28:20|524.42|522.02|524.42|522.02|524.6|522.2|524.42|522.02|0
1628008110000|2021-08-03 16:28:30|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1628008130000|2021-08-03 16:28:50|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1628008140000|2021-08-03 16:29:00|524.6|522.2|524.42|522.02|524.6|522.2|524.42|522.02|0
1628008150000|2021-08-03 16:29:10|524.23|521.83|524.05|521.65|524.23|521.83|524.05|521.65|0
1628008160000|2021-08-03 16:29:20|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1628008170000|2021-08-03 16:29:30|524.42|522.02|524.42|522.02|524.42|522.02|524.42|522.02|0
1628008180000|2021-08-03 16:29:40|524.23|521.83|524.32|521.92|524.32|521.92|524.23|521.83|0
1628008190000|2021-08-03 16:29:50|524.23|521.83|524.6|522.2|524.6|522.2|524.23|521.83|0
1628008200000|2021-08-03 16:30:00|524.41|522.01|524.6|522.2|524.6|522.2|524.41|522.01|0
1628008210000|2021-08-03 16:30:10|524.5|522.1|524.6|522.2|524.6|522.2|524.41|522.01|0
1628008220000|2021-08-03 16:30:20|524.78|522.38|524.78|522.38|524.78|522.38|524.78|522.38|0
1628008230000|2021-08-03 16:30:30|524.41|522.01|524.6|522.2|524.6|522.2|524.41|522.01|0
1628008240000|2021-08-03 16:30:40|524.41|522.01|524.41|522.01|524.41|522.01|524.41|522.01|0
1628008250000|2021-08-03 16:30:50|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1628008260000|2021-08-03 16:31:00|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1628008270000|2021-08-03 16:31:10|524.23|521.83|524.23|521.83|524.41|522.01|524.23|521.83|0
1628008290000|2021-08-03 16:31:30|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1628008300000|2021-08-03 16:31:40|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1628008310000|2021-08-03 16:31:50|523.96|521.56|524.41|522.01|524.41|522.01|523.96|521.56|0
1628008320000|2021-08-03 16:32:00|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1628008330000|2021-08-03 16:32:10|524.41|522.01|524.6|522.2|524.6|522.2|524.41|522.01|0
1628008340000|2021-08-03 16:32:20|524.41|522.01|524.41|522.01|524.6|522.2|524.41|522.01|0
1628008350000|2021-08-03 16:32:30|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1628008360000|2021-08-03 16:32:40|524.78|522.38|524.78|522.38|524.78|522.38|524.78|522.38|0
1628008370000|2021-08-03 16:32:50|524.96|522.56|524.78|522.38|524.96|522.56|524.78|522.38|0
1628008380000|2021-08-03 16:33:00|524.6|522.2|524.68|522.28|524.68|522.28|524.41|522.01|0
1628008390000|2021-08-03 16:33:10|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1628008400000|2021-08-03 16:33:20|525.14|522.74|525.14|522.74|525.14|522.74|524.96|522.56|0
1628008410000|2021-08-03 16:33:30|525.32|522.92|525.23|522.83|525.32|522.92|525.23|522.83|0
1628008420000|2021-08-03 16:33:40|525.32|522.92|525.32|522.92|525.32|522.92|525.32|522.92|0
1628008430000|2021-08-03 16:33:50|525.14|522.74|525.32|522.92|525.32|522.92|525.14|522.74|0
1628008440000|2021-08-03 16:34:00|525.5|523.1|525.68|523.28|525.68|523.28|525.5|523.1|0
1628008460000|2021-08-03 16:34:20|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1628008470000|2021-08-03 16:34:30|526.05|523.65|526.05|523.65|526.23|523.83|526.05|523.65|0
1628008480000|2021-08-03 16:34:40|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1628008490000|2021-08-03 16:34:50|526.05|523.65|526.23|523.83|526.23|523.83|526.05|523.65|0
1628008500000|2021-08-03 16:35:00|526.41|524.01|526.41|524.01|526.59|524.19|526.41|524.01|0
1628008510000|2021-08-03 16:35:10|526.59|524.19|526.41|524.01|526.59|524.19|526.41|524.01|0
1628008520000|2021-08-03 16:35:20|526.23|523.83|526.59|524.19|526.59|524.19|526.23|523.83|0
1628008530000|2021-08-03 16:35:30|526.41|524.01|526.59|524.19|526.59|524.19|526.41|524.01|0
1628008540000|2021-08-03 16:35:40|526.41|524.01|526.59|524.19|526.59|524.19|526.41|524.01|0
1628008550000|2021-08-03 16:35:50|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628008560000|2021-08-03 16:36:00|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628008570000|2021-08-03 16:36:10|526.77|524.37|526.96|524.56|526.96|524.56|526.77|524.37|0
1628008580000|2021-08-03 16:36:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1628008590000|2021-08-03 16:36:30|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1628008600000|2021-08-03 16:36:40|527.14|524.74|527.32|524.92|527.32|524.92|527.14|524.74|0
1628008610000|2021-08-03 16:36:50|527.5|525.1|527.5|525.1|527.5|525.1|527.32|524.92|0
1628008620000|2021-08-03 16:37:00|527.59|525.19|527.5|525.1|527.68|525.28|527.5|525.1|0
1628008630000|2021-08-03 16:37:10|527.32|524.92|527.32|524.92|527.5|525.1|527.32|524.92|0
1628008640000|2021-08-03 16:37:20|527.14|524.74|526.95|524.55|527.14|524.74|526.95|524.55|0
1628008650000|2021-08-03 16:37:30|527.14|524.74|526.95|524.55|527.14|524.74|526.95|524.55|0
1628008660000|2021-08-03 16:37:40|526.77|524.37|526.86|524.46|526.86|524.46|526.77|524.37|0
1628008670000|2021-08-03 16:37:50|526.77|524.37|526.77|524.37|526.95|524.55|526.77|524.37|0
1628008680000|2021-08-03 16:38:00|527.14|524.74|526.77|524.37|527.14|524.74|526.77|524.37|0
1628008690000|2021-08-03 16:38:10|526.95|524.55|526.95|524.55|526.95|524.55|526.77|524.37|0
1628008700000|2021-08-03 16:38:20|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1628008710000|2021-08-03 16:38:30|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628008720000|2021-08-03 16:38:40|526.59|524.19|526.59|524.19|526.77|524.37|526.59|524.19|0
1628008730000|2021-08-03 16:38:50|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628008740000|2021-08-03 16:39:00|526.59|524.19|526.59|524.19|526.68|524.28|526.59|524.19|0
1628008750000|2021-08-03 16:39:10|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1628008760000|2021-08-03 16:39:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1628008770000|2021-08-03 16:39:30|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1628008780000|2021-08-03 16:39:40|527.4|525|527.5|525.1|527.5|525.1|527.32|524.92|0
1628008800000|2021-08-03 16:40:00|527.59|525.19|527.5|525.1|527.59|525.19|527.5|525.1|0
1628008810000|2021-08-03 16:40:10|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1628008820000|2021-08-03 16:40:20|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1628008840000|2021-08-03 16:40:40|527.68|525.28|527.5|525.1|527.68|525.28|527.5|525.1|0
1628008850000|2021-08-03 16:40:50|527.32|524.92|527.14|524.74|527.32|524.92|527.14|524.74|0
1628008860000|2021-08-03 16:41:00|527.32|524.92|527.32|524.92|527.32|524.92|526.95|524.55|0
1628008870000|2021-08-03 16:41:10|527.5|525.1|527.4|525|527.5|525.1|527.32|524.92|0
1628008880000|2021-08-03 16:41:20|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1628008900000|2021-08-03 16:41:40|527.5|525.1|527.32|524.92|527.5|525.1|527.32|524.92|0
1628008910000|2021-08-03 16:41:50|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1628008920000|2021-08-03 16:42:00|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1628008930000|2021-08-03 16:42:10|527.5|525.1|527.68|525.28|527.68|525.28|527.5|525.1|0
1628008940000|2021-08-03 16:42:20|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1628008950000|2021-08-03 16:42:30|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1628008960000|2021-08-03 16:42:40|527.95|525.55|528.04|525.64|528.04|525.64|527.95|525.55|0
1628008970000|2021-08-03 16:42:50|527.86|525.46|527.68|525.28|527.86|525.46|527.68|525.28|0
1628008980000|2021-08-03 16:43:00|527.86|525.46|527.77|525.37|527.86|525.46|527.77|525.37|0
1628008990000|2021-08-03 16:43:10|527.68|525.28|527.5|525.1|527.68|525.28|527.5|525.1|0
1628009000000|2021-08-03 16:43:20|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1628009010000|2021-08-03 16:43:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1628009020000|2021-08-03 16:43:40|527.4|525|527.32|524.92|527.4|525|527.32|524.92|0
1628009030000|2021-08-03 16:43:50|527.5|525.1|527.32|524.92|527.5|525.1|527.32|524.92|0
1628009040000|2021-08-03 16:44:00|527.5|525.1|527.13|524.73|527.5|525.1|526.95|524.55|0
1628009050000|2021-08-03 16:44:10|526.95|524.55|526.95|524.55|527.13|524.73|526.95|524.55|0
1628009060000|2021-08-03 16:44:20|526.59|524.19|526.59|524.19|526.77|524.37|526.59|524.19|0
1628009070000|2021-08-03 16:44:30|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1628009080000|2021-08-03 16:44:40|526.77|524.37|526.77|524.37|526.95|524.55|526.77|524.37|0
1628009090000|2021-08-03 16:44:50|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628009100000|2021-08-03 16:45:00|527.13|524.73|527.13|524.73|527.32|524.92|527.13|524.73|0
1628009110000|2021-08-03 16:45:10|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1628009120000|2021-08-03 16:45:20|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1628009140000|2021-08-03 16:45:40|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628009150000|2021-08-03 16:45:50|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628009160000|2021-08-03 16:46:00|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628009170000|2021-08-03 16:46:10|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628009190000|2021-08-03 16:46:30|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009210000|2021-08-03 16:46:50|527.5|525.1|527.31|524.91|527.5|525.1|527.31|524.91|0
1628009220000|2021-08-03 16:47:00|527.5|525.1|527.31|524.91|527.5|525.1|527.31|524.91|0
1628009240000|2021-08-03 16:47:20|527.13|524.73|526.95|524.55|527.13|524.73|526.95|524.55|0
1628009250000|2021-08-03 16:47:30|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1628009290000|2021-08-03 16:48:10|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628009320000|2021-08-03 16:48:40|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628009330000|2021-08-03 16:48:50|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628009340000|2021-08-03 16:49:00|526.77|524.37|526.59|524.19|526.77|524.37|526.59|524.19|0
1628009350000|2021-08-03 16:49:10|526.67|524.27|526.77|524.37|526.77|524.37|526.67|524.27|0
1628009360000|2021-08-03 16:49:20|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628009370000|2021-08-03 16:49:30|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628009390000|2021-08-03 16:49:50|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1628009410000|2021-08-03 16:50:10|526.86|524.46|526.77|524.37|526.86|524.46|526.77|524.37|0
1628009430000|2021-08-03 16:50:30|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628009440000|2021-08-03 16:50:40|526.77|524.37|526.59|524.19|526.77|524.37|526.59|524.19|0
1628009450000|2021-08-03 16:50:50|526.4|524|526.04|523.64|526.4|524|526.04|523.64|0
1628009460000|2021-08-03 16:51:00|526.13|523.73|525.86|523.46|526.13|523.73|525.86|523.46|0
1628009470000|2021-08-03 16:51:10|526.04|523.64|526.04|523.64|526.22|523.82|526.04|523.64|0
1628009490000|2021-08-03 16:51:30|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628009500000|2021-08-03 16:51:40|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1628009510000|2021-08-03 16:51:50|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628009530000|2021-08-03 16:52:10|526.31|523.91|526.22|523.82|526.31|523.91|526.22|523.82|0
1628009540000|2021-08-03 16:52:20|526.4|524|526.4|524|526.4|524|526.4|524|0
1628009550000|2021-08-03 16:52:30|526.22|523.82|526.4|524|526.4|524|526.22|523.82|0
1628009560000|2021-08-03 16:52:40|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628009570000|2021-08-03 16:52:50|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1628009580000|2021-08-03 16:53:00|526.22|523.82|526.4|524|526.4|524|526.22|523.82|0
1628009590000|2021-08-03 16:53:10|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628009600000|2021-08-03 16:53:20|526.4|524|526.58|524.18|526.58|524.18|526.4|524|0
1628009610000|2021-08-03 16:53:30|526.67|524.27|526.58|524.18|526.77|524.37|526.58|524.18|0
1628009620000|2021-08-03 16:53:40|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628009640000|2021-08-03 16:54:00|526.85|524.45|526.77|524.37|526.85|524.45|526.77|524.37|0
1628009650000|2021-08-03 16:54:10|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628009660000|2021-08-03 16:54:20|526.77|524.37|526.77|524.37|526.77|524.37|526.58|524.18|0
1628009670000|2021-08-03 16:54:30|526.58|524.18|526.4|524|526.58|524.18|526.4|524|0
1628009690000|2021-08-03 16:54:50|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628009700000|2021-08-03 16:55:00|526.77|524.37|526.77|524.37|526.85|524.45|526.77|524.37|0
1628009730000|2021-08-03 16:55:30|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1628009740000|2021-08-03 16:55:40|526.95|524.55|527.49|525.09|527.49|525.09|526.95|524.55|0
1628009750000|2021-08-03 16:55:50|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009760000|2021-08-03 16:56:00|527.49|525.09|527.31|524.91|527.49|525.09|527.31|524.91|0
1628009770000|2021-08-03 16:56:10|527.49|525.09|527.49|525.09|527.49|525.09|527.31|524.91|0
1628009780000|2021-08-03 16:56:20|527.31|524.91|527.49|525.09|527.49|525.09|527.31|524.91|0
1628009790000|2021-08-03 16:56:30|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009800000|2021-08-03 16:56:40|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1628009810000|2021-08-03 16:56:50|527.31|524.91|527.31|524.91|527.49|525.09|527.31|524.91|0
1628009840000|2021-08-03 16:57:20|527.49|525.09|527.13|524.73|527.49|525.09|527.13|524.73|0
1628009850000|2021-08-03 16:57:30|527.31|524.91|527.13|524.73|527.31|524.91|527.13|524.73|0
1628009860000|2021-08-03 16:57:40|526.95|524.55|527.13|524.73|527.13|524.73|526.95|524.55|0
1628009870000|2021-08-03 16:57:50|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009880000|2021-08-03 16:58:00|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1628009890000|2021-08-03 16:58:10|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009900000|2021-08-03 16:58:20|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628009910000|2021-08-03 16:58:30|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628009920000|2021-08-03 16:58:40|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1628009940000|2021-08-03 16:59:00|527.67|525.27|527.49|525.09|527.67|525.27|527.49|525.09|0
1628009950000|2021-08-03 16:59:10|527.67|525.27|528.04|525.64|528.04|525.64|527.67|525.27|0
1628009970000|2021-08-03 16:59:30|527.86|525.46|528.22|525.82|528.22|525.82|527.86|525.46|0
1628009990000|2021-08-03 16:59:50|528.4|526|528.4|526|528.4|526|528.4|526|0
1628010000000|2021-08-03 17:00:00|528.58|526.18|528.77|526.37|528.77|526.37|528.58|526.18|0
1628010010000|2021-08-03 17:00:10|528.58|526.18|528.77|526.37|528.77|526.37|528.58|526.18|0
1628010020000|2021-08-03 17:00:20|528.58|526.18|528.77|526.37|528.77|526.37|528.58|526.18|0
1628010030000|2021-08-03 17:00:30|528.58|526.18|528.58|526.18|528.58|526.18|528.58|526.18|0
1628010040000|2021-08-03 17:00:40|528.4|526|528.76|526.36|528.76|526.36|528.4|526|0
1628010060000|2021-08-03 17:01:00|528.95|526.55|529.31|526.91|529.31|526.91|528.95|526.55|0
1628010070000|2021-08-03 17:01:10|529.13|526.73|529.31|526.91|529.31|526.91|529.13|526.73|0
1628010080000|2021-08-03 17:01:20|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1628010090000|2021-08-03 17:01:30|529.31|526.91|529.31|526.91|529.49|527.09|529.31|526.91|0
1628010100000|2021-08-03 17:01:40|529.49|527.09|529.31|526.91|529.49|527.09|529.31|526.91|0
1628010110000|2021-08-03 17:01:50|529.49|527.09|529.31|526.91|529.49|527.09|529.31|526.91|0
1628010120000|2021-08-03 17:02:00|529.49|527.09|529.49|527.09|529.68|527.28|529.49|527.09|0
1628010130000|2021-08-03 17:02:10|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1628010140000|2021-08-03 17:02:20|529.49|527.09|529.67|527.27|529.67|527.27|529.49|527.09|0
1628010180000|2021-08-03 17:03:00|529.86|527.46|529.67|527.27|529.86|527.46|529.67|527.27|0
1628010190000|2021-08-03 17:03:10|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1628010200000|2021-08-03 17:03:20|529.67|527.27|529.67|527.27|529.67|527.27|529.67|527.27|0
1628010210000|2021-08-03 17:03:30|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1628010220000|2021-08-03 17:03:40|530.04|527.64|530.04|527.64|530.04|527.64|530.04|527.64|0
1628010230000|2021-08-03 17:03:50|530.22|527.82|530.22|527.82|530.22|527.82|530.22|527.82|0
1628010240000|2021-08-03 17:04:00|530.04|527.64|530.22|527.82|530.22|527.82|530.04|527.64|0
1628010260000|2021-08-03 17:04:20|530.59|528.19|530.4|528|530.59|528.19|530.4|528|0
1628010270000|2021-08-03 17:04:30|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1628010280000|2021-08-03 17:04:40|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1628010290000|2021-08-03 17:04:50|530.4|528|530.4|528|530.4|528|530.4|528|0
1628010300000|2021-08-03 17:05:00|530.59|528.19|530.77|528.37|530.77|528.37|530.59|528.19|0
1628010310000|2021-08-03 17:05:10|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1628010320000|2021-08-03 17:05:20|530.77|528.37|530.95|528.55|530.95|528.55|530.77|528.37|0
1628010330000|2021-08-03 17:05:30|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628010360000|2021-08-03 17:06:00|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1628010370000|2021-08-03 17:06:10|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628010380000|2021-08-03 17:06:20|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628010390000|2021-08-03 17:06:30|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628010400000|2021-08-03 17:06:40|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628010410000|2021-08-03 17:06:50|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628010420000|2021-08-03 17:07:00|531.31|528.91|531.31|528.91|531.5|529.1|531.31|528.91|0
1628010430000|2021-08-03 17:07:10|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628010450000|2021-08-03 17:07:30|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628010460000|2021-08-03 17:07:40|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628010470000|2021-08-03 17:07:50|531.31|528.91|531.5|529.1|531.5|529.1|531.31|528.91|0
1628010480000|2021-08-03 17:08:00|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1628010490000|2021-08-03 17:08:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628010500000|2021-08-03 17:08:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628010510000|2021-08-03 17:08:30|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1628010530000|2021-08-03 17:08:50|532.04|529.64|532.04|529.64|532.04|529.64|531.86|529.46|0
1628010540000|2021-08-03 17:09:00|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628010550000|2021-08-03 17:09:10|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1628010560000|2021-08-03 17:09:20|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1628010570000|2021-08-03 17:09:30|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1628010580000|2021-08-03 17:09:40|531.68|529.28|531.86|529.46|531.86|529.46|531.68|529.28|0
1628010590000|2021-08-03 17:09:50|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1628010600000|2021-08-03 17:10:00|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1628010610000|2021-08-03 17:10:10|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628010620000|2021-08-03 17:10:20|530.95|528.55|531.13|528.73|531.13|528.73|530.95|528.55|0
1628010630000|2021-08-03 17:10:30|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628010650000|2021-08-03 17:10:50|531.5|529.1|531.31|528.91|531.5|529.1|531.31|528.91|0
1628010660000|2021-08-03 17:11:00|531.13|528.73|530.95|528.55|531.13|528.73|530.95|528.55|0
1628010670000|2021-08-03 17:11:10|530.85|528.45|530.85|528.45|530.95|528.55|530.85|528.45|0
1628010680000|2021-08-03 17:11:20|530.77|528.37|530.4|528|530.77|528.37|530.4|528|0
1628010690000|2021-08-03 17:11:30|530.58|528.18|530.4|528|530.58|528.18|530.4|528|0
1628010700000|2021-08-03 17:11:40|530.77|528.37|530.58|528.18|530.77|528.37|530.58|528.18|0
1628010710000|2021-08-03 17:11:50|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1628010720000|2021-08-03 17:12:00|530.4|528|530.4|528|530.4|528|530.4|528|0
1628010730000|2021-08-03 17:12:10|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628010740000|2021-08-03 17:12:20|530.67|528.27|530.58|528.18|530.67|528.27|530.58|528.18|0
1628010760000|2021-08-03 17:12:40|530.4|528|530.4|528|530.4|528|530.22|527.82|0
1628010770000|2021-08-03 17:12:50|530.22|527.82|530.4|528|530.4|528|530.22|527.82|0
1628010780000|2021-08-03 17:13:00|530.58|528.18|530.76|528.36|530.76|528.36|530.58|528.18|0
1628010800000|2021-08-03 17:13:20|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1628010810000|2021-08-03 17:13:30|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628010860000|2021-08-03 17:14:20|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628010870000|2021-08-03 17:14:30|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628010890000|2021-08-03 17:14:50|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628010910000|2021-08-03 17:15:10|531.68|529.28|531.68|529.28|531.86|529.46|531.68|529.28|0
1628010920000|2021-08-03 17:15:20|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628010940000|2021-08-03 17:15:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628010950000|2021-08-03 17:15:50|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628010960000|2021-08-03 17:16:00|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628010970000|2021-08-03 17:16:10|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628010980000|2021-08-03 17:16:20|531.58|529.18|531.49|529.09|531.58|529.18|531.49|529.09|0
1628010990000|2021-08-03 17:16:30|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628011000000|2021-08-03 17:16:40|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628011010000|2021-08-03 17:16:50|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628011020000|2021-08-03 17:17:00|531.49|529.09|531.31|528.91|531.49|529.09|531.31|528.91|0
1628011030000|2021-08-03 17:17:10|531.49|529.09|531.31|528.91|531.49|529.09|531.31|528.91|0
1628011040000|2021-08-03 17:17:20|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628011050000|2021-08-03 17:17:30|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628011060000|2021-08-03 17:17:40|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1628011070000|2021-08-03 17:17:50|531.03|528.63|531.13|528.73|531.21|528.81|531.03|528.63|0
1628011080000|2021-08-03 17:18:00|530.94|528.54|531.13|528.73|531.13|528.73|530.94|528.54|0
1628011090000|2021-08-03 17:18:10|531.21|528.81|531.21|528.81|531.31|528.91|531.13|528.73|0
1628011100000|2021-08-03 17:18:20|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628011110000|2021-08-03 17:18:30|531.49|529.09|531.49|529.09|531.49|529.09|531.4|529|0
1628011130000|2021-08-03 17:18:50|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628011140000|2021-08-03 17:19:00|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628011150000|2021-08-03 17:19:10|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1628011160000|2021-08-03 17:19:20|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628011170000|2021-08-03 17:19:30|531.31|528.91|531.21|528.81|531.31|528.91|531.21|528.81|0
1628011180000|2021-08-03 17:19:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628011190000|2021-08-03 17:19:50|530.94|528.54|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011200000|2021-08-03 17:20:00|531.13|528.73|531.13|528.73|531.31|528.91|531.13|528.73|0
1628011220000|2021-08-03 17:20:20|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628011230000|2021-08-03 17:20:30|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628011240000|2021-08-03 17:20:40|531.21|528.81|531.21|528.81|531.21|528.81|531.21|528.81|0
1628011250000|2021-08-03 17:20:50|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011260000|2021-08-03 17:21:00|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011270000|2021-08-03 17:21:10|531.13|528.73|531.13|528.73|531.13|528.73|530.94|528.54|0
1628011280000|2021-08-03 17:21:20|530.94|528.54|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011290000|2021-08-03 17:21:30|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628011300000|2021-08-03 17:21:40|530.94|528.54|531.13|528.73|531.13|528.73|530.94|528.54|0
1628011310000|2021-08-03 17:21:50|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1628011320000|2021-08-03 17:22:00|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1628011330000|2021-08-03 17:22:10|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628011340000|2021-08-03 17:22:20|530.94|528.54|531.13|528.73|531.13|528.73|530.94|528.54|0
1628011350000|2021-08-03 17:22:30|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628011360000|2021-08-03 17:22:40|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011370000|2021-08-03 17:22:50|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011380000|2021-08-03 17:23:00|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628011390000|2021-08-03 17:23:10|531.03|528.63|531.03|528.63|531.03|528.63|531.03|528.63|0
1628011400000|2021-08-03 17:23:20|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011410000|2021-08-03 17:23:30|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628011420000|2021-08-03 17:23:40|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1628011430000|2021-08-03 17:23:50|530.85|528.45|530.94|528.54|530.94|528.54|530.85|528.45|0
1628011440000|2021-08-03 17:24:00|531.13|528.73|531.12|528.72|531.13|528.73|531.12|528.72|0
1628011450000|2021-08-03 17:24:10|530.94|528.54|530.4|528|530.94|528.54|530.4|528|0
1628011460000|2021-08-03 17:24:20|530.21|527.81|530.4|528|530.4|528|530.21|527.81|0
1628011470000|2021-08-03 17:24:30|530.21|527.81|530.4|528|530.4|528|530.21|527.81|0
1628011480000|2021-08-03 17:24:40|530.3|527.9|530.21|527.81|530.3|527.9|530.21|527.81|0
1628011490000|2021-08-03 17:24:50|530.12|527.72|530.58|528.18|530.58|528.18|530.12|527.72|0
1628011500000|2021-08-03 17:25:00|530.4|528|530.4|528|530.4|528|530.4|528|0
1628011510000|2021-08-03 17:25:10|530.58|528.18|530.4|528|530.58|528.18|530.4|528|0
1628011520000|2021-08-03 17:25:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628011540000|2021-08-03 17:25:40|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1628011550000|2021-08-03 17:25:50|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628011560000|2021-08-03 17:26:00|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1628011570000|2021-08-03 17:26:10|530.21|527.81|530.21|527.81|530.39|527.99|530.21|527.81|0
1628011580000|2021-08-03 17:26:20|530.39|527.99|530.21|527.81|530.39|527.99|530.21|527.81|0
1628011590000|2021-08-03 17:26:30|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1628011600000|2021-08-03 17:26:40|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628011620000|2021-08-03 17:27:00|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1628011640000|2021-08-03 17:27:20|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628011650000|2021-08-03 17:27:30|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628011660000|2021-08-03 17:27:40|530.66|528.26|530.76|528.36|530.76|528.36|530.66|528.26|0
1628011670000|2021-08-03 17:27:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628011680000|2021-08-03 17:28:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628011690000|2021-08-03 17:28:10|530.85|528.45|530.94|528.54|530.94|528.54|530.76|528.36|0
1628011700000|2021-08-03 17:28:20|530.85|528.45|530.76|528.36|530.94|528.54|530.76|528.36|0
1628011710000|2021-08-03 17:28:30|530.66|528.26|530.66|528.26|530.66|528.26|530.66|528.26|0
1628011720000|2021-08-03 17:28:40|530.58|528.18|530.58|528.18|530.58|528.18|530.39|527.99|0
1628011730000|2021-08-03 17:28:50|530.48|528.08|530.39|527.99|530.48|528.08|530.39|527.99|0
1628011750000|2021-08-03 17:29:10|530.58|528.18|530.48|528.08|530.58|528.18|530.48|528.08|0
1628011760000|2021-08-03 17:29:20|530.58|528.18|530.76|528.36|530.76|528.36|530.58|528.18|0
1628011770000|2021-08-03 17:29:30|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628011780000|2021-08-03 17:29:40|530.76|528.36|530.58|528.18|530.76|528.36|530.58|528.18|0
1628011800000|2021-08-03 17:30:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628011810000|2021-08-03 17:30:10|530.66|528.26|530.76|528.36|530.76|528.36|530.58|528.18|0
1628011820000|2021-08-03 17:30:20|530.58|528.18|530.76|528.36|530.76|528.36|530.58|528.18|0
1628011830000|2021-08-03 17:30:30|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628011840000|2021-08-03 17:30:40|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628011850000|2021-08-03 17:30:50|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628011860000|2021-08-03 17:31:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628011870000|2021-08-03 17:31:10|530.94|528.54|530.94|528.54|530.94|528.54|530.76|528.36|0
1628011880000|2021-08-03 17:31:20|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628011890000|2021-08-03 17:31:30|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628011910000|2021-08-03 17:31:50|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628011920000|2021-08-03 17:32:00|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628011930000|2021-08-03 17:32:10|531.3|528.9|531.21|528.81|531.3|528.9|531.21|528.81|0
1628011940000|2021-08-03 17:32:20|531.12|528.72|531.3|528.9|531.3|528.9|530.94|528.54|0
1628011950000|2021-08-03 17:32:30|531.12|528.72|531.49|529.09|531.49|529.09|531.12|528.72|0
1628011960000|2021-08-03 17:32:40|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628011970000|2021-08-03 17:32:50|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628011980000|2021-08-03 17:33:00|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628011990000|2021-08-03 17:33:10|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628012020000|2021-08-03 17:33:40|531.67|529.27|531.85|529.45|531.85|529.45|531.67|529.27|0
1628012030000|2021-08-03 17:33:50|531.67|529.27|531.85|529.45|531.85|529.45|531.67|529.27|0
1628012060000|2021-08-03 17:34:20|531.67|529.27|531.85|529.45|531.85|529.45|531.67|529.27|0
1628012070000|2021-08-03 17:34:30|531.76|529.36|531.67|529.27|531.76|529.36|531.67|529.27|0
1628012080000|2021-08-03 17:34:40|531.49|529.09|531.3|528.9|531.49|529.09|531.3|528.9|0
1628012090000|2021-08-03 17:34:50|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628012100000|2021-08-03 17:35:00|531.3|528.9|531.3|528.9|531.39|528.99|531.3|528.9|0
1628012110000|2021-08-03 17:35:10|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628012120000|2021-08-03 17:35:20|531.21|528.81|531.3|528.9|531.3|528.9|531.21|528.81|0
1628012130000|2021-08-03 17:35:30|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628012140000|2021-08-03 17:35:40|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628012160000|2021-08-03 17:36:00|531.49|529.09|531.3|528.9|531.49|529.09|531.3|528.9|0
1628012170000|2021-08-03 17:36:10|531.49|529.09|531.3|528.9|531.49|529.09|531.3|528.9|0
1628012190000|2021-08-03 17:36:30|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628012200000|2021-08-03 17:36:40|531.03|528.63|530.94|528.54|531.03|528.63|530.94|528.54|0
1628012220000|2021-08-03 17:37:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628012230000|2021-08-03 17:37:10|530.84|528.44|530.76|528.36|530.84|528.44|530.76|528.36|0
1628012240000|2021-08-03 17:37:20|530.94|528.54|530.75|528.35|530.94|528.54|530.75|528.35|0
1628012250000|2021-08-03 17:37:30|530.57|528.17|530.39|527.99|530.57|528.17|530.39|527.99|0
1628012280000|2021-08-03 17:38:00|530.21|527.81|529.84|527.44|530.21|527.81|529.84|527.44|0
1628012290000|2021-08-03 17:38:10|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1628012300000|2021-08-03 17:38:20|529.93|527.53|529.84|527.44|530.03|527.63|529.84|527.44|0
1628012310000|2021-08-03 17:38:30|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1628012340000|2021-08-03 17:39:00|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012360000|2021-08-03 17:39:20|530.39|527.99|530.39|527.99|530.57|528.17|530.39|527.99|0
1628012370000|2021-08-03 17:39:30|530.21|527.81|530.02|527.62|530.21|527.81|530.02|527.62|0
1628012380000|2021-08-03 17:39:40|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012400000|2021-08-03 17:40:00|530.39|527.99|530.21|527.81|530.39|527.99|530.21|527.81|0
1628012410000|2021-08-03 17:40:10|530.39|527.99|530.02|527.62|530.39|527.99|530.02|527.62|0
1628012420000|2021-08-03 17:40:20|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012430000|2021-08-03 17:40:30|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012450000|2021-08-03 17:40:50|530.21|527.81|530.21|527.81|530.21|527.81|530.02|527.62|0
1628012460000|2021-08-03 17:41:00|529.84|527.44|530.02|527.62|530.02|527.62|529.84|527.44|0
1628012470000|2021-08-03 17:41:10|530.21|527.81|530.57|528.17|530.57|528.17|530.21|527.81|0
1628012480000|2021-08-03 17:41:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012490000|2021-08-03 17:41:30|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012500000|2021-08-03 17:41:40|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012510000|2021-08-03 17:41:50|530.48|528.08|530.57|528.17|530.57|528.17|530.39|527.99|0
1628012520000|2021-08-03 17:42:00|530.75|528.35|530.39|527.99|530.75|528.35|530.39|527.99|0
1628012530000|2021-08-03 17:42:10|530.57|528.17|530.39|527.99|530.57|528.17|530.39|527.99|0
1628012540000|2021-08-03 17:42:20|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012560000|2021-08-03 17:42:40|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012570000|2021-08-03 17:42:50|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012580000|2021-08-03 17:43:00|530.29|527.89|530.21|527.81|530.29|527.89|530.21|527.81|0
1628012590000|2021-08-03 17:43:10|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012600000|2021-08-03 17:43:20|530.21|527.81|530.21|527.81|530.39|527.99|530.21|527.81|0
1628012610000|2021-08-03 17:43:30|530.39|527.99|530.29|527.89|530.39|527.99|530.29|527.89|0
1628012620000|2021-08-03 17:43:40|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628012630000|2021-08-03 17:43:50|530.39|527.99|530.57|528.17|530.57|528.17|530.39|527.99|0
1628012660000|2021-08-03 17:44:20|530.39|527.99|530.39|527.99|530.39|527.99|530.21|527.81|0
1628012670000|2021-08-03 17:44:30|530.21|527.81|529.93|527.53|530.21|527.81|529.93|527.53|0
1628012680000|2021-08-03 17:44:40|530.02|527.62|530.02|527.62|530.02|527.62|529.84|527.44|0
1628012690000|2021-08-03 17:44:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1628012700000|2021-08-03 17:45:00|529.66|527.26|529.66|527.26|529.84|527.44|529.66|527.26|0
1628012710000|2021-08-03 17:45:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1628012720000|2021-08-03 17:45:20|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1628012730000|2021-08-03 17:45:30|529.66|527.26|529.84|527.44|529.84|527.44|529.66|527.26|0
1628012740000|2021-08-03 17:45:40|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1628012750000|2021-08-03 17:45:50|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1628012760000|2021-08-03 17:46:00|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012770000|2021-08-03 17:46:10|530.57|528.17|530.57|528.17|530.57|528.17|530.39|527.99|0
1628012780000|2021-08-03 17:46:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012800000|2021-08-03 17:46:40|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1628012810000|2021-08-03 17:46:50|530.39|527.99|530.39|527.99|530.39|527.99|530.2|527.8|0
1628012820000|2021-08-03 17:47:00|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628012840000|2021-08-03 17:47:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012850000|2021-08-03 17:47:30|530.2|527.8|530.39|527.99|530.39|527.99|530.2|527.8|0
1628012860000|2021-08-03 17:47:40|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628012880000|2021-08-03 17:48:00|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1628012890000|2021-08-03 17:48:10|530.39|527.99|530.2|527.8|530.39|527.99|530.2|527.8|0
1628012900000|2021-08-03 17:48:20|530.29|527.89|530.2|527.8|530.29|527.89|530.2|527.8|0
1628012920000|2021-08-03 17:48:40|530.39|527.99|530.2|527.8|530.39|527.99|530.2|527.8|0
1628012930000|2021-08-03 17:48:50|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1628012940000|2021-08-03 17:49:00|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1628012950000|2021-08-03 17:49:10|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628012960000|2021-08-03 17:49:20|530.2|527.8|530.39|527.99|530.39|527.99|530.2|527.8|0
1628012970000|2021-08-03 17:49:30|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628012980000|2021-08-03 17:49:40|530.39|527.99|530.57|528.17|530.57|528.17|530.39|527.99|0
1628013000000|2021-08-03 17:50:00|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628013010000|2021-08-03 17:50:10|530.93|528.53|530.57|528.17|530.93|528.53|530.57|528.17|0
1628013030000|2021-08-03 17:50:30|530.75|528.35|530.75|528.35|530.75|528.35|530.57|528.17|0
1628013040000|2021-08-03 17:50:40|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1628013050000|2021-08-03 17:50:50|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628013060000|2021-08-03 17:51:00|530.84|528.44|530.93|528.53|530.93|528.53|530.84|528.44|0
1628013070000|2021-08-03 17:51:10|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628013080000|2021-08-03 17:51:20|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628013090000|2021-08-03 17:51:30|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628013140000|2021-08-03 17:52:20|530.93|528.53|530.93|528.53|530.93|528.53|530.75|528.35|0
1628013150000|2021-08-03 17:52:30|530.75|528.35|530.75|528.35|530.93|528.53|530.75|528.35|0
1628013160000|2021-08-03 17:52:40|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628013170000|2021-08-03 17:52:50|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628013180000|2021-08-03 17:53:00|531.02|528.62|531.3|528.9|531.3|528.9|531.02|528.62|0
1628013190000|2021-08-03 17:53:10|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628013210000|2021-08-03 17:53:30|531.57|529.17|531.66|529.26|531.66|529.26|531.57|529.17|0
1628013220000|2021-08-03 17:53:40|531.48|529.08|531.3|528.9|531.48|529.08|531.3|528.9|0
1628013230000|2021-08-03 17:53:50|531.48|529.08|531.3|528.9|531.48|529.08|531.3|528.9|0
1628013240000|2021-08-03 17:54:00|531.48|529.08|531.48|529.08|531.66|529.26|531.48|529.08|0
1628013250000|2021-08-03 17:54:10|531.66|529.26|531.48|529.08|531.66|529.26|531.3|528.9|0
1628013260000|2021-08-03 17:54:20|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1628013270000|2021-08-03 17:54:30|531.3|528.9|531.3|528.9|531.48|529.08|531.3|528.9|0
1628013280000|2021-08-03 17:54:40|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628013290000|2021-08-03 17:54:50|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628013300000|2021-08-03 17:55:00|531.66|529.26|531.66|529.26|531.84|529.44|531.66|529.26|0
1628013310000|2021-08-03 17:55:10|531.84|529.44|531.84|529.44|531.84|529.44|531.66|529.26|0
1628013320000|2021-08-03 17:55:20|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628013330000|2021-08-03 17:55:30|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628013360000|2021-08-03 17:56:00|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628013370000|2021-08-03 17:56:10|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628013380000|2021-08-03 17:56:20|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628013390000|2021-08-03 17:56:30|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628013400000|2021-08-03 17:56:40|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628013410000|2021-08-03 17:56:50|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628013420000|2021-08-03 17:57:00|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628013440000|2021-08-03 17:57:20|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1628013450000|2021-08-03 17:57:30|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628013460000|2021-08-03 17:57:40|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1628013470000|2021-08-03 17:57:50|531.48|529.08|531.84|529.44|531.84|529.44|531.48|529.08|0
1628013480000|2021-08-03 17:58:00|531.66|529.26|531.38|528.98|531.66|529.26|531.38|528.98|0
1628013490000|2021-08-03 17:58:10|531.48|529.08|531.29|528.89|531.48|529.08|531.29|528.89|0
1628013510000|2021-08-03 17:58:30|531.48|529.08|531.29|528.89|531.48|529.08|531.29|528.89|0
1628013520000|2021-08-03 17:58:40|531.2|528.8|531.29|528.89|531.29|528.89|531.11|528.71|0
1628013530000|2021-08-03 17:58:50|531.11|528.71|531.2|528.8|531.29|528.89|531.11|528.71|0
1628013540000|2021-08-03 17:59:00|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628013550000|2021-08-03 17:59:10|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628013560000|2021-08-03 17:59:20|531.2|528.8|531.29|528.89|531.29|528.89|531.11|528.71|0
1628013570000|2021-08-03 17:59:30|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628013580000|2021-08-03 17:59:40|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628013590000|2021-08-03 17:59:50|531.38|528.98|531.29|528.89|531.38|528.98|531.29|528.89|0
1628013600000|2021-08-03 18:00:00|531.48|529.08|531.66|529.26|531.84|529.44|531.48|529.08|0
1628013610000|2021-08-03 18:00:10|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628013620000|2021-08-03 18:00:20|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628013630000|2021-08-03 18:00:30|531.66|529.26|532.02|529.62|532.02|529.62|531.66|529.26|0
1628013650000|2021-08-03 18:00:50|531.66|529.26|531.29|528.89|531.66|529.26|531.29|528.89|0
1628013660000|2021-08-03 18:01:00|531.11|528.71|531.02|528.62|531.11|528.71|530.93|528.53|0
1628013670000|2021-08-03 18:01:10|531.11|528.71|530.83|528.43|531.11|528.71|530.83|528.43|0
1628013680000|2021-08-03 18:01:20|530.02|527.62|530.02|527.62|530.2|527.8|530.02|527.62|0
1628013690000|2021-08-03 18:01:30|529.83|527.43|529.65|527.25|529.83|527.43|529.65|527.25|0
1628013700000|2021-08-03 18:01:40|529.29|526.89|529.29|526.89|529.29|526.89|529.11|526.71|0
1628013710000|2021-08-03 18:01:50|529.11|526.71|529.47|527.07|529.47|527.07|529.11|526.71|0
1628013720000|2021-08-03 18:02:00|530.02|527.62|530.2|527.8|530.2|527.8|530.02|527.62|0
1628013730000|2021-08-03 18:02:10|530.1|527.7|530.2|527.8|530.2|527.8|530.02|527.62|0
1628013740000|2021-08-03 18:02:20|530.38|527.98|530.2|527.8|530.38|527.98|530.2|527.8|0
1628013750000|2021-08-03 18:02:30|530.38|527.98|530.75|528.35|530.75|528.35|530.38|527.98|0
1628013760000|2021-08-03 18:02:40|530.74|528.34|530.56|528.16|530.74|528.34|530.56|528.16|0
1628013770000|2021-08-03 18:02:50|530.38|527.98|530.38|527.98|530.38|527.98|530.2|527.8|0
1628013780000|2021-08-03 18:03:00|530.56|528.16|530.74|528.34|530.74|528.34|530.56|528.16|0
1628013790000|2021-08-03 18:03:10|530.56|528.16|530.56|528.16|530.65|528.25|530.56|528.16|0
1628013800000|2021-08-03 18:03:20|530.74|528.34|530.93|528.53|530.93|528.53|530.74|528.34|0
1628013810000|2021-08-03 18:03:30|530.83|528.43|530.93|528.53|531.11|528.71|530.83|528.43|0
1628013820000|2021-08-03 18:03:40|531.11|528.71|531.29|528.89|531.29|528.89|531.11|528.71|0
1628013830000|2021-08-03 18:03:50|531.2|528.8|531.11|528.71|531.2|528.8|531.11|528.71|0
1628013840000|2021-08-03 18:04:00|531.47|529.07|531.29|528.89|531.47|529.07|531.11|528.71|0
1628013850000|2021-08-03 18:04:10|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1628013860000|2021-08-03 18:04:20|531.11|528.71|531.29|528.89|531.29|528.89|531.11|528.71|0
1628013870000|2021-08-03 18:04:30|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628013880000|2021-08-03 18:04:40|530.93|528.53|530.93|528.53|530.93|528.53|530.74|528.34|0
1628013890000|2021-08-03 18:04:50|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1628013900000|2021-08-03 18:05:00|530.74|528.34|530.56|528.16|530.93|528.53|530.56|528.16|0
1628013910000|2021-08-03 18:05:10|530.47|528.07|530.56|528.16|530.56|528.16|530.38|527.98|0
1628013920000|2021-08-03 18:05:20|530.74|528.34|530.93|528.53|530.93|528.53|530.65|528.25|0
1628013930000|2021-08-03 18:05:30|531.11|528.71|531.29|528.89|531.29|528.89|531.11|528.71|0
1628013940000|2021-08-03 18:05:40|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1628013950000|2021-08-03 18:05:50|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628013960000|2021-08-03 18:06:00|531.47|529.07|531.47|529.07|531.66|529.26|531.47|529.07|0
1628013970000|2021-08-03 18:06:10|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1628013980000|2021-08-03 18:06:20|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1628013990000|2021-08-03 18:06:30|532.2|529.8|532.2|529.8|532.2|529.8|531.84|529.44|0
1628014000000|2021-08-03 18:06:40|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1628014010000|2021-08-03 18:06:50|531.84|529.44|531.66|529.26|532.02|529.62|531.66|529.26|0
1628014020000|2021-08-03 18:07:00|531.84|529.44|531.84|529.44|531.84|529.44|531.66|529.26|0
1628014030000|2021-08-03 18:07:10|532.02|529.62|532.02|529.62|532.02|529.62|531.93|529.53|0
1628014040000|2021-08-03 18:07:20|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628014050000|2021-08-03 18:07:30|532.02|529.62|532.2|529.8|532.2|529.8|532.02|529.62|0
1628014060000|2021-08-03 18:07:40|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1628014070000|2021-08-03 18:07:50|532.2|529.8|532.2|529.8|532.2|529.8|532.2|529.8|0
1628014090000|2021-08-03 18:08:10|532.02|529.62|532.02|529.62|532.2|529.8|532.02|529.62|0
1628014100000|2021-08-03 18:08:20|531.84|529.44|531.65|529.25|531.84|529.44|531.65|529.25|0
1628014110000|2021-08-03 18:08:30|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628014120000|2021-08-03 18:08:40|532.02|529.62|532.02|529.62|532.2|529.8|532.02|529.62|0
1628014130000|2021-08-03 18:08:50|532.2|529.8|532.2|529.8|532.2|529.8|532.2|529.8|0
1628014150000|2021-08-03 18:09:10|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1628014160000|2021-08-03 18:09:20|531.92|529.52|532.2|529.8|532.2|529.8|531.92|529.52|0
1628014170000|2021-08-03 18:09:30|532.02|529.62|532.02|529.62|532.02|529.62|532.02|529.62|0
1628014180000|2021-08-03 18:09:40|532.2|529.8|532.2|529.8|532.2|529.8|532.02|529.62|0
1628014190000|2021-08-03 18:09:50|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1628014200000|2021-08-03 18:10:00|532.11|529.71|532.2|529.8|532.2|529.8|532.02|529.62|0
1628014210000|2021-08-03 18:10:10|532.38|529.98|532.75|530.35|532.75|530.35|532.38|529.98|0
1628014220000|2021-08-03 18:10:20|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1628014230000|2021-08-03 18:10:30|532.65|530.25|532.75|530.35|532.75|530.35|532.65|530.25|0
1628014240000|2021-08-03 18:10:40|532.57|530.17|532.75|530.35|532.75|530.35|532.57|530.17|0
1628014250000|2021-08-03 18:10:50|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1628014260000|2021-08-03 18:11:00|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1628014270000|2021-08-03 18:11:10|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1628014280000|2021-08-03 18:11:20|533.11|530.71|533.85|531.45|533.85|531.45|533.11|530.71|0
1628014290000|2021-08-03 18:11:30|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628014300000|2021-08-03 18:11:40|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1628014310000|2021-08-03 18:11:50|533.48|531.08|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014320000|2021-08-03 18:12:00|533.66|531.26|533.85|531.45|533.85|531.45|533.57|531.17|0
1628014330000|2021-08-03 18:12:10|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1628014340000|2021-08-03 18:12:20|534.03|531.63|533.48|531.08|534.21|531.81|533.48|531.08|0
1628014350000|2021-08-03 18:12:30|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1628014360000|2021-08-03 18:12:40|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1628014370000|2021-08-03 18:12:50|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1628014380000|2021-08-03 18:13:00|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1628014400000|2021-08-03 18:13:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628014410000|2021-08-03 18:13:30|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628014420000|2021-08-03 18:13:40|533.48|531.08|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014430000|2021-08-03 18:13:50|533.66|531.26|533.66|531.26|533.66|531.26|533.48|531.08|0
1628014440000|2021-08-03 18:14:00|533.48|531.08|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014450000|2021-08-03 18:14:10|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628014460000|2021-08-03 18:14:20|533.48|531.08|533.57|531.17|533.57|531.17|533.48|531.08|0
1628014470000|2021-08-03 18:14:30|533.66|531.26|533.3|530.9|533.66|531.26|533.3|530.9|0
1628014480000|2021-08-03 18:14:40|533.38|530.98|533.3|530.9|533.38|530.98|533.3|530.9|0
1628014490000|2021-08-03 18:14:50|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1628014500000|2021-08-03 18:15:00|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1628014510000|2021-08-03 18:15:10|533.2|530.8|532.75|530.35|533.2|530.8|532.75|530.35|0
1628014520000|2021-08-03 18:15:20|532.93|530.53|533.11|530.71|533.11|530.71|532.75|530.35|0
1628014530000|2021-08-03 18:15:30|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628014540000|2021-08-03 18:15:40|533.11|530.71|533.48|531.08|533.48|531.08|533.11|530.71|0
1628014560000|2021-08-03 18:16:00|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014600000|2021-08-03 18:16:40|533.3|530.9|533.66|531.26|533.66|531.26|533.3|530.9|0
1628014610000|2021-08-03 18:16:50|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628014620000|2021-08-03 18:17:00|533.3|530.9|533.3|530.9|533.3|530.9|533.11|530.71|0
1628014630000|2021-08-03 18:17:10|533.11|530.71|533.3|530.9|533.3|530.9|533.11|530.71|0
1628014640000|2021-08-03 18:17:20|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1628014650000|2021-08-03 18:17:30|533.48|531.08|533.48|531.08|533.57|531.17|533.48|531.08|0
1628014660000|2021-08-03 18:17:40|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014670000|2021-08-03 18:17:50|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628014680000|2021-08-03 18:18:00|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1628014690000|2021-08-03 18:18:10|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628014700000|2021-08-03 18:18:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628014710000|2021-08-03 18:18:30|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628014720000|2021-08-03 18:18:40|533.84|531.44|533.84|531.44|533.84|531.44|533.66|531.26|0
1628014730000|2021-08-03 18:18:50|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628014740000|2021-08-03 18:19:00|533.75|531.35|533.84|531.44|533.84|531.44|533.66|531.26|0
1628014750000|2021-08-03 18:19:10|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628014760000|2021-08-03 18:19:20|533.84|531.44|534.03|531.63|534.03|531.63|533.84|531.44|0
1628014770000|2021-08-03 18:19:30|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628014780000|2021-08-03 18:19:40|533.66|531.26|533.56|531.16|533.66|531.26|533.56|531.16|0
1628014790000|2021-08-03 18:19:50|533.66|531.26|533.66|531.26|533.66|531.26|533.48|531.08|0
1628014800000|2021-08-03 18:20:00|533.56|531.16|533.48|531.08|533.56|531.16|533.48|531.08|0
1628014810000|2021-08-03 18:20:10|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628014820000|2021-08-03 18:20:20|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628014830000|2021-08-03 18:20:30|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628014840000|2021-08-03 18:20:40|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628014850000|2021-08-03 18:20:50|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628014860000|2021-08-03 18:21:00|533.66|531.26|533.66|531.26|533.84|531.44|533.66|531.26|0
1628014870000|2021-08-03 18:21:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628014880000|2021-08-03 18:21:20|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628014900000|2021-08-03 18:21:40|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628014920000|2021-08-03 18:22:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628014930000|2021-08-03 18:22:10|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628014940000|2021-08-03 18:22:20|533.48|531.08|533.84|531.44|533.84|531.44|533.48|531.08|0
1628014950000|2021-08-03 18:22:30|533.66|531.26|533.48|531.08|533.66|531.26|533.48|531.08|0
1628014960000|2021-08-03 18:22:40|533.29|530.89|533.48|531.08|533.48|531.08|533.29|530.89|0
1628014970000|2021-08-03 18:22:50|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1628014980000|2021-08-03 18:23:00|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1628014990000|2021-08-03 18:23:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628015000000|2021-08-03 18:23:20|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1628015010000|2021-08-03 18:23:30|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1628015020000|2021-08-03 18:23:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1628015030000|2021-08-03 18:23:50|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1628015040000|2021-08-03 18:24:00|532.93|530.53|532.93|530.53|533.11|530.71|532.93|530.53|0
1628015050000|2021-08-03 18:24:10|532.74|530.34|532.74|530.34|532.74|530.34|532.74|530.34|0
1628015060000|2021-08-03 18:24:20|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1628015070000|2021-08-03 18:24:30|532.74|530.34|532.93|530.53|532.93|530.53|532.74|530.34|0
1628015080000|2021-08-03 18:24:40|533.11|530.71|532.93|530.53|533.11|530.71|532.93|530.53|0
1628015090000|2021-08-03 18:24:50|532.74|530.34|532.74|530.34|532.74|530.34|532.56|530.16|0
1628015100000|2021-08-03 18:25:00|532.93|530.53|533.11|530.71|533.11|530.71|532.93|530.53|0
1628015110000|2021-08-03 18:25:10|532.93|530.53|532.93|530.53|533.11|530.71|532.93|530.53|0
1628015120000|2021-08-03 18:25:20|533.11|530.71|532.93|530.53|533.11|530.71|532.74|530.34|0
1628015130000|2021-08-03 18:25:30|533.01|530.61|533.11|530.71|533.11|530.71|533.01|530.61|0
1628015140000|2021-08-03 18:25:40|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1628015150000|2021-08-03 18:25:50|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015160000|2021-08-03 18:26:00|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628015180000|2021-08-03 18:26:20|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015210000|2021-08-03 18:26:50|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1628015240000|2021-08-03 18:27:20|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015260000|2021-08-03 18:27:40|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628015270000|2021-08-03 18:27:50|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015280000|2021-08-03 18:28:00|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628015290000|2021-08-03 18:28:10|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1628015300000|2021-08-03 18:28:20|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628015310000|2021-08-03 18:28:30|534.02|531.62|533.84|531.44|534.02|531.62|533.84|531.44|0
1628015320000|2021-08-03 18:28:40|533.66|531.26|533.47|531.07|533.66|531.26|533.47|531.07|0
1628015340000|2021-08-03 18:29:00|533.29|530.89|533.66|531.26|533.66|531.26|533.29|530.89|0
1628015350000|2021-08-03 18:29:10|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015360000|2021-08-03 18:29:20|533.38|530.98|533.29|530.89|533.38|530.98|533.29|530.89|0
1628015370000|2021-08-03 18:29:30|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015380000|2021-08-03 18:29:40|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628015390000|2021-08-03 18:29:50|533.66|531.26|533.56|531.16|533.66|531.26|533.47|531.07|0
1628015400000|2021-08-03 18:30:00|533.66|531.26|533.47|531.07|533.66|531.26|533.29|530.89|0
1628015410000|2021-08-03 18:30:10|533.38|530.98|533.29|530.89|533.38|530.98|533.29|530.89|0
1628015420000|2021-08-03 18:30:20|533.38|530.98|533.84|531.44|533.84|531.44|533.38|530.98|0
1628015430000|2021-08-03 18:30:30|534.02|531.62|533.84|531.44|534.02|531.62|533.84|531.44|0
1628015440000|2021-08-03 18:30:40|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1628015450000|2021-08-03 18:30:50|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628015460000|2021-08-03 18:31:00|533.74|531.34|533.66|531.26|533.84|531.44|533.66|531.26|0
1628015490000|2021-08-03 18:31:30|533.84|531.44|533.65|531.25|533.84|531.44|533.65|531.25|0
1628015500000|2021-08-03 18:31:40|533.74|531.34|533.65|531.25|533.74|531.34|533.65|531.25|0
1628015510000|2021-08-03 18:31:50|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1628015520000|2021-08-03 18:32:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628015530000|2021-08-03 18:32:10|534.02|531.62|534.02|531.62|534.2|531.8|534.02|531.62|0
1628015540000|2021-08-03 18:32:20|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1628015550000|2021-08-03 18:32:30|534.2|531.8|534.02|531.62|534.2|531.8|534.02|531.62|0
1628015560000|2021-08-03 18:32:40|534.2|531.8|534.2|531.8|534.2|531.8|534.02|531.62|0
1628015570000|2021-08-03 18:32:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1628015590000|2021-08-03 18:33:10|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1628015600000|2021-08-03 18:33:20|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628015610000|2021-08-03 18:33:30|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015630000|2021-08-03 18:33:50|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628015640000|2021-08-03 18:34:00|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015650000|2021-08-03 18:34:10|533.29|530.89|533.29|530.89|533.47|531.07|533.29|530.89|0
1628015670000|2021-08-03 18:34:30|533.11|530.71|532.92|530.52|533.11|530.71|532.92|530.52|0
1628015690000|2021-08-03 18:34:50|533.11|530.71|533.11|530.71|533.11|530.71|532.92|530.52|0
1628015700000|2021-08-03 18:35:00|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1628015710000|2021-08-03 18:35:10|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1628015720000|2021-08-03 18:35:20|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628015730000|2021-08-03 18:35:30|533.29|530.89|533.65|531.25|533.65|531.25|533.29|530.89|0
1628015740000|2021-08-03 18:35:40|533.47|531.07|533.56|531.16|533.65|531.25|533.47|531.07|0
1628015750000|2021-08-03 18:35:50|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1628015760000|2021-08-03 18:36:00|533.29|530.89|533.1|530.7|533.29|530.89|533.1|530.7|0
1628015780000|2021-08-03 18:36:20|533.29|530.89|533.1|530.7|533.29|530.89|533.1|530.7|0
1628015790000|2021-08-03 18:36:30|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628015800000|2021-08-03 18:36:40|532.83|530.43|533.29|530.89|533.29|530.89|532.83|530.43|0
1628015810000|2021-08-03 18:36:50|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628015820000|2021-08-03 18:37:00|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628015830000|2021-08-03 18:37:10|533.01|530.61|533.1|530.7|533.1|530.7|533.01|530.61|0
1628015840000|2021-08-03 18:37:20|532.92|530.52|533.01|530.61|533.01|530.61|532.92|530.52|0
1628015850000|2021-08-03 18:37:30|532.92|530.52|533.1|530.7|533.1|530.7|532.92|530.52|0
1628015860000|2021-08-03 18:37:40|532.92|530.52|533.1|530.7|533.1|530.7|532.92|530.52|0
1628015870000|2021-08-03 18:37:50|532.92|530.52|533.1|530.7|533.1|530.7|532.92|530.52|0
1628015880000|2021-08-03 18:38:00|532.92|530.52|532.92|530.52|533.1|530.7|532.92|530.52|0
1628015900000|2021-08-03 18:38:20|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628015910000|2021-08-03 18:38:30|532.92|530.52|532.92|530.52|533.1|530.7|532.92|530.52|0
1628015930000|2021-08-03 18:38:50|533.1|530.7|533.29|530.89|533.29|530.89|533.1|530.7|0
1628015960000|2021-08-03 18:39:20|533.1|530.7|533.29|530.89|533.29|530.89|533.1|530.7|0
1628015980000|2021-08-03 18:39:40|533.47|531.07|533.29|530.89|533.47|531.07|533.29|530.89|0
1628015990000|2021-08-03 18:39:50|533.47|531.07|533.47|531.07|533.47|531.07|533.29|530.89|0
1628016000000|2021-08-03 18:40:00|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1628016020000|2021-08-03 18:40:20|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628016040000|2021-08-03 18:40:40|533.47|531.07|533.65|531.25|533.65|531.25|533.47|531.07|0
1628016050000|2021-08-03 18:40:50|533.56|531.16|533.56|531.16|533.56|531.16|533.56|531.16|0
1628016060000|2021-08-03 18:41:00|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628016070000|2021-08-03 18:41:10|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1628016080000|2021-08-03 18:41:20|533.65|531.25|535.78|533.38|535.78|533.38|533.65|531.25|0
1628016090000|2021-08-03 18:41:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628016100000|2021-08-03 18:41:40|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1628016110000|2021-08-03 18:41:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628016120000|2021-08-03 18:42:00|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1628016130000|2021-08-03 18:42:10|533.31|530.91|533.21|530.81|533.31|530.91|533.21|530.81|0
1628016140000|2021-08-03 18:42:20|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1628016150000|2021-08-03 18:42:30|533.4|531|533.49|531.09|533.49|531.09|533.4|531|0
1628016160000|2021-08-03 18:42:40|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1628016170000|2021-08-03 18:42:50|533.31|530.91|533.21|530.81|533.31|530.91|533.13|530.73|0
1628016180000|2021-08-03 18:43:00|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1628016190000|2021-08-03 18:43:10|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1628016200000|2021-08-03 18:43:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628016210000|2021-08-03 18:43:30|534.04|531.64|533.94|531.54|534.04|531.64|533.94|531.54|0
1628016220000|2021-08-03 18:43:40|533.86|531.46|533.67|531.27|533.86|531.46|533.67|531.27|0
1628016240000|2021-08-03 18:44:00|533.86|531.46|533.86|531.46|533.86|531.46|533.67|531.27|0
1628016270000|2021-08-03 18:44:30|533.67|531.27|533.86|531.46|533.86|531.46|533.67|531.27|0
1628016280000|2021-08-03 18:44:40|533.67|531.27|533.67|531.27|533.86|531.46|533.67|531.27|0
1628016290000|2021-08-03 18:44:50|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628016300000|2021-08-03 18:45:00|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628016310000|2021-08-03 18:45:10|533.86|531.46|533.67|531.27|533.86|531.46|533.67|531.27|0
1628016320000|2021-08-03 18:45:20|533.86|531.46|533.67|531.27|533.86|531.46|533.67|531.27|0
1628016330000|2021-08-03 18:45:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628016340000|2021-08-03 18:45:40|533.39|530.99|533.31|530.91|533.39|530.99|533.31|530.91|0
1628016350000|2021-08-03 18:45:50|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1628016360000|2021-08-03 18:46:00|533.31|530.91|532.94|530.54|533.31|530.91|532.94|530.54|0
1628016370000|2021-08-03 18:46:10|532.76|530.36|532.58|530.18|532.76|530.36|532.58|530.18|0
1628016380000|2021-08-03 18:46:20|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1628016390000|2021-08-03 18:46:30|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1628016400000|2021-08-03 18:46:40|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1628016410000|2021-08-03 18:46:50|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1628016420000|2021-08-03 18:47:00|532.76|530.36|532.58|530.18|532.76|530.36|532.58|530.18|0
1628016430000|2021-08-03 18:47:10|532.76|530.36|532.58|530.18|532.76|530.36|532.58|530.18|0
1628016440000|2021-08-03 18:47:20|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1628016450000|2021-08-03 18:47:30|532.94|530.54|532.94|530.54|533.12|530.72|532.94|530.54|0
1628016460000|2021-08-03 18:47:40|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1628016470000|2021-08-03 18:47:50|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1628016480000|2021-08-03 18:48:00|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1628016490000|2021-08-03 18:48:10|532.76|530.36|532.57|530.17|532.76|530.36|532.57|530.17|0
1628016500000|2021-08-03 18:48:20|532.39|529.99|532.21|529.81|532.39|529.99|532.21|529.81|0
1628016510000|2021-08-03 18:48:30|532.39|529.99|532.39|529.99|532.39|529.99|532.3|529.9|0
1628016520000|2021-08-03 18:48:40|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016540000|2021-08-03 18:49:00|532.03|529.63|531.93|529.53|532.03|529.63|531.93|529.53|0
1628016550000|2021-08-03 18:49:10|531.84|529.44|532.03|529.63|532.03|529.63|531.84|529.44|0
1628016560000|2021-08-03 18:49:20|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1628016570000|2021-08-03 18:49:30|531.48|529.08|531.3|528.9|531.48|529.08|531.3|528.9|0
1628016590000|2021-08-03 18:49:50|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1628016600000|2021-08-03 18:50:00|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628016610000|2021-08-03 18:50:10|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628016620000|2021-08-03 18:50:20|531.66|529.26|531.66|529.26|531.84|529.44|531.66|529.26|0
1628016630000|2021-08-03 18:50:30|531.84|529.44|532.21|529.81|532.21|529.81|531.84|529.44|0
1628016640000|2021-08-03 18:50:40|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1628016650000|2021-08-03 18:50:50|531.84|529.44|532.03|529.63|532.03|529.63|531.84|529.44|0
1628016660000|2021-08-03 18:51:00|532.21|529.81|532.21|529.81|532.39|529.99|532.21|529.81|0
1628016670000|2021-08-03 18:51:10|532.3|529.9|532.39|529.99|532.39|529.99|532.3|529.9|0
1628016680000|2021-08-03 18:51:20|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016690000|2021-08-03 18:51:30|532.03|529.63|532.03|529.63|532.21|529.81|532.03|529.63|0
1628016700000|2021-08-03 18:51:40|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016710000|2021-08-03 18:51:50|532.03|529.63|532.03|529.63|532.03|529.63|531.84|529.44|0
1628016720000|2021-08-03 18:52:00|532.21|529.81|531.66|529.26|532.21|529.81|531.66|529.26|0
1628016730000|2021-08-03 18:52:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628016740000|2021-08-03 18:52:20|532.03|529.63|531.84|529.44|532.03|529.63|531.84|529.44|0
1628016760000|2021-08-03 18:52:40|532.03|529.63|532.21|529.81|532.21|529.81|532.03|529.63|0
1628016770000|2021-08-03 18:52:50|532.11|529.71|532.21|529.81|532.21|529.81|532.11|529.71|0
1628016780000|2021-08-03 18:53:00|532.02|529.62|532.02|529.62|532.02|529.62|532.02|529.62|0
1628016800000|2021-08-03 18:53:20|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1628016810000|2021-08-03 18:53:30|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016820000|2021-08-03 18:53:40|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1628016830000|2021-08-03 18:53:50|532.57|530.17|532.39|529.99|532.57|530.17|532.39|529.99|0
1628016840000|2021-08-03 18:54:00|532.21|529.81|532.02|529.62|532.21|529.81|531.84|529.44|0
1628016850000|2021-08-03 18:54:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1628016860000|2021-08-03 18:54:20|532.02|529.62|532.02|529.62|532.02|529.62|532.02|529.62|0
1628016870000|2021-08-03 18:54:30|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016880000|2021-08-03 18:54:40|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1628016890000|2021-08-03 18:54:50|532.21|529.81|532.02|529.62|532.21|529.81|532.02|529.62|0
1628016900000|2021-08-03 18:55:00|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628016910000|2021-08-03 18:55:10|532.39|529.99|532.75|530.35|532.75|530.35|532.39|529.99|0
1628016920000|2021-08-03 18:55:20|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1628016930000|2021-08-03 18:55:30|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1628016940000|2021-08-03 18:55:40|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1628016950000|2021-08-03 18:55:50|532.75|530.35|532.84|530.44|532.84|530.44|532.75|530.35|0
1628016960000|2021-08-03 18:56:00|532.75|530.35|533.12|530.72|533.12|530.72|532.75|530.35|0
1628016970000|2021-08-03 18:56:10|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628016980000|2021-08-03 18:56:20|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628016990000|2021-08-03 18:56:30|533.67|531.27|533.67|531.27|533.85|531.45|533.67|531.27|0
1628017000000|2021-08-03 18:56:40|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628017010000|2021-08-03 18:56:50|533.57|531.17|533.3|530.9|533.57|531.17|533.3|530.9|0
1628017020000|2021-08-03 18:57:00|533.49|531.09|533.49|531.09|533.67|531.27|533.49|531.09|0
1628017030000|2021-08-03 18:57:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628017040000|2021-08-03 18:57:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628017050000|2021-08-03 18:57:30|533.12|530.72|533.21|530.81|533.3|530.9|533.12|530.72|0
1628017060000|2021-08-03 18:57:40|533.3|530.9|533.12|530.72|533.3|530.9|533.12|530.72|0
1628017070000|2021-08-03 18:57:50|533.3|530.9|533.3|530.9|533.3|530.9|533.12|530.72|0
1628017090000|2021-08-03 18:58:10|533.48|531.08|533.67|531.27|533.67|531.27|533.48|531.08|0
1628017100000|2021-08-03 18:58:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628017110000|2021-08-03 18:58:30|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628017120000|2021-08-03 18:58:40|533.12|530.72|533.3|530.9|533.3|530.9|533.12|530.72|0
1628017130000|2021-08-03 18:58:50|533.12|530.72|532.94|530.54|533.3|530.9|532.94|530.54|0
1628017140000|2021-08-03 18:59:00|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1628017160000|2021-08-03 18:59:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628017180000|2021-08-03 18:59:40|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1628017200000|2021-08-03 19:00:00|533.48|531.08|533.67|531.27|533.67|531.27|533.48|531.08|0
1628017210000|2021-08-03 19:00:10|533.85|531.45|533.85|531.45|533.85|531.45|533.85|531.45|0
1628017220000|2021-08-03 19:00:20|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1628017230000|2021-08-03 19:00:30|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628017240000|2021-08-03 19:00:40|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1628017250000|2021-08-03 19:00:50|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1628017270000|2021-08-03 19:01:10|533.85|531.45|534.03|531.63|534.03|531.63|533.85|531.45|0
1628017280000|2021-08-03 19:01:20|533.85|531.45|533.67|531.27|533.85|531.45|533.67|531.27|0
1628017290000|2021-08-03 19:01:30|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1628017300000|2021-08-03 19:01:40|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1628017310000|2021-08-03 19:01:50|533.48|531.08|533.67|531.27|533.67|531.27|533.48|531.08|0
1628017320000|2021-08-03 19:02:00|533.85|531.45|534.03|531.63|534.03|531.63|533.67|531.27|0
1628017330000|2021-08-03 19:02:10|533.85|531.45|533.85|531.45|533.85|531.45|533.67|531.27|0
1628017340000|2021-08-03 19:02:20|533.67|531.27|533.67|531.27|533.67|531.27|533.48|531.08|0
1628017350000|2021-08-03 19:02:30|533.48|531.08|533.85|531.45|533.85|531.45|533.48|531.08|0
1628017360000|2021-08-03 19:02:40|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1628017370000|2021-08-03 19:02:50|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1628017380000|2021-08-03 19:03:00|534.03|531.63|534.03|531.63|534.21|531.81|534.03|531.63|0
1628017400000|2021-08-03 19:03:20|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1628017410000|2021-08-03 19:03:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1628017420000|2021-08-03 19:03:40|534.12|531.72|534.21|531.81|534.21|531.81|534.12|531.72|0
1628017430000|2021-08-03 19:03:50|534.03|531.63|533.85|531.45|534.03|531.63|533.85|531.45|0
1628017440000|2021-08-03 19:04:00|534.03|531.63|534.21|531.81|534.21|531.81|534.03|531.63|0
1628017450000|2021-08-03 19:04:10|534.12|531.72|534.21|531.81|534.21|531.81|534.12|531.72|0
1628017460000|2021-08-03 19:04:20|534.4|532|534.3|531.9|534.4|532|534.3|531.9|0
1628017470000|2021-08-03 19:04:30|534.21|531.81|534.21|531.81|534.4|532|534.21|531.81|0
1628017480000|2021-08-03 19:04:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628017490000|2021-08-03 19:04:50|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1628017500000|2021-08-03 19:05:00|534.03|531.63|534.03|531.63|534.03|531.63|533.85|531.45|0
1628017510000|2021-08-03 19:05:10|534.21|531.81|534.21|531.81|534.21|531.81|534.03|531.63|0
1628017520000|2021-08-03 19:05:20|534.3|531.9|534.95|532.55|534.95|532.55|534.3|531.9|0
1628017530000|2021-08-03 19:05:30|535.13|532.73|535.13|532.73|535.13|532.73|534.95|532.55|0
1628017540000|2021-08-03 19:05:40|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1628017550000|2021-08-03 19:05:50|535.13|532.73|534.95|532.55|535.13|532.73|534.95|532.55|0
1628017560000|2021-08-03 19:06:00|535.31|532.91|535.68|533.28|535.68|533.28|535.31|532.91|0
1628017570000|2021-08-03 19:06:10|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1628017580000|2021-08-03 19:06:20|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1628017590000|2021-08-03 19:06:30|536.41|534.01|536.23|533.83|536.41|534.01|536.23|533.83|0
1628017600000|2021-08-03 19:06:40|536.04|533.64|535.86|533.46|536.04|533.64|535.68|533.28|0
1628017610000|2021-08-03 19:06:50|535.68|533.28|535.49|533.09|535.68|533.28|535.49|533.09|0
1628017620000|2021-08-03 19:07:00|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1628017630000|2021-08-03 19:07:10|535.49|533.09|535.49|533.09|535.68|533.28|535.49|533.09|0
1628017640000|2021-08-03 19:07:20|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628017660000|2021-08-03 19:07:40|535.22|532.82|535.31|532.91|535.31|532.91|535.22|532.82|0
1628017670000|2021-08-03 19:07:50|535.4|533|535.31|532.91|535.4|533|535.31|532.91|0
1628017680000|2021-08-03 19:08:00|535.13|532.73|535.13|532.73|535.13|532.73|534.94|532.54|0
1628017690000|2021-08-03 19:08:10|534.76|532.36|534.58|532.18|534.76|532.36|534.4|532|0
1628017700000|2021-08-03 19:08:20|534.76|532.36|535.13|532.73|535.31|532.91|534.76|532.36|0
1628017710000|2021-08-03 19:08:30|534.94|532.54|534.94|532.54|535.13|532.73|534.94|532.54|0
1628017720000|2021-08-03 19:08:40|535.13|532.73|535.31|532.91|535.31|532.91|535.13|532.73|0
1628017730000|2021-08-03 19:08:50|535.49|533.09|535.49|533.09|535.49|533.09|535.31|532.91|0
1628017740000|2021-08-03 19:09:00|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628017750000|2021-08-03 19:09:10|535.49|533.09|535.31|532.91|535.49|533.09|535.31|532.91|0
1628017760000|2021-08-03 19:09:20|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1628017770000|2021-08-03 19:09:30|535.31|532.91|535.31|532.91|535.31|532.91|534.94|532.54|0
1628017780000|2021-08-03 19:09:40|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1628017790000|2021-08-03 19:09:50|535.31|532.91|535.31|532.91|535.31|532.91|535.13|532.73|0
1628017800000|2021-08-03 19:10:00|535.4|533|535.31|532.91|535.4|533|535.31|532.91|0
1628017810000|2021-08-03 19:10:10|535.21|532.81|535.31|532.91|535.31|532.91|535.21|532.81|0
1628017820000|2021-08-03 19:10:20|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1628017830000|2021-08-03 19:10:30|534.94|532.54|535.13|532.73|535.13|532.73|534.94|532.54|0
1628017840000|2021-08-03 19:10:40|535.21|532.81|535.21|532.81|535.21|532.81|535.21|532.81|0
1628017850000|2021-08-03 19:10:50|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628017860000|2021-08-03 19:11:00|535.49|533.09|535.49|533.09|535.68|533.28|535.49|533.09|0
1628017870000|2021-08-03 19:11:10|535.31|532.91|535.49|533.09|535.49|533.09|535.31|532.91|0
1628017880000|2021-08-03 19:11:20|535.4|533|535.31|532.91|535.49|533.09|535.31|532.91|0
1628017890000|2021-08-03 19:11:30|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1628017900000|2021-08-03 19:11:40|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1628017910000|2021-08-03 19:11:50|535.31|532.91|534.94|532.54|535.31|532.91|534.94|532.54|0
1628017920000|2021-08-03 19:12:00|534.76|532.36|534.76|532.36|534.76|532.36|534.58|532.18|0
1628017930000|2021-08-03 19:12:10|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1628017940000|2021-08-03 19:12:20|534.76|532.36|534.03|531.63|534.76|532.36|534.03|531.63|0
1628017950000|2021-08-03 19:12:30|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1628017960000|2021-08-03 19:12:40|534.3|531.9|534.03|531.63|534.39|531.99|534.03|531.63|0
1628017980000|2021-08-03 19:13:00|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628017990000|2021-08-03 19:13:10|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628018000000|2021-08-03 19:13:20|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628018010000|2021-08-03 19:13:30|533.48|531.08|533.84|531.44|533.84|531.44|533.48|531.08|0
1628018020000|2021-08-03 19:13:40|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628018030000|2021-08-03 19:13:50|533.84|531.44|534.21|531.81|534.21|531.81|533.84|531.44|0
1628018040000|2021-08-03 19:14:00|533.84|531.44|534.58|532.18|534.58|532.18|533.84|531.44|0
1628018060000|2021-08-03 19:14:20|534.39|531.99|534.58|532.18|534.58|532.18|534.39|531.99|0
1628018080000|2021-08-03 19:14:40|534.39|531.99|534.58|532.18|534.58|532.18|534.39|531.99|0
1628018090000|2021-08-03 19:14:50|534.39|531.99|534.39|531.99|534.58|532.18|534.39|531.99|0
1628018100000|2021-08-03 19:15:00|534.58|532.18|534.76|532.36|534.76|532.36|534.58|532.18|0
1628018110000|2021-08-03 19:15:10|534.58|532.18|534.94|532.54|534.94|532.54|534.58|532.18|0
1628018120000|2021-08-03 19:15:20|535.12|532.72|535.12|532.72|535.12|532.72|534.94|532.54|0
1628018130000|2021-08-03 19:15:30|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628018140000|2021-08-03 19:15:40|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1628018150000|2021-08-03 19:15:50|534.94|532.54|534.76|532.36|534.94|532.54|534.76|532.36|0
1628018160000|2021-08-03 19:16:00|534.58|532.18|534.58|532.18|534.76|532.36|534.58|532.18|0
1628018170000|2021-08-03 19:16:10|534.57|532.17|534.57|532.17|534.76|532.36|534.57|532.17|0
1628018180000|2021-08-03 19:16:20|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1628018190000|2021-08-03 19:16:30|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1628018200000|2021-08-03 19:16:40|535.31|532.91|535.31|532.91|535.49|533.09|535.31|532.91|0
1628018210000|2021-08-03 19:16:50|535.49|533.09|535.31|532.91|535.49|533.09|535.31|532.91|0
1628018220000|2021-08-03 19:17:00|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1628018230000|2021-08-03 19:17:10|535.67|533.27|535.49|533.09|535.67|533.27|535.49|533.09|0
1628018240000|2021-08-03 19:17:20|535.31|532.91|535.49|533.09|535.49|533.09|535.31|532.91|0
1628018250000|2021-08-03 19:17:30|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1628018260000|2021-08-03 19:17:40|535.86|533.46|535.86|533.46|536.04|533.64|535.86|533.46|0
1628018270000|2021-08-03 19:17:50|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1628018280000|2021-08-03 19:18:00|535.86|533.46|535.49|533.09|535.86|533.46|535.49|533.09|0
1628018290000|2021-08-03 19:18:10|535.58|533.18|535.49|533.09|535.58|533.18|535.49|533.09|0
1628018300000|2021-08-03 19:18:20|535.58|533.18|535.49|533.09|535.67|533.27|535.49|533.09|0
1628018310000|2021-08-03 19:18:30|535.31|532.91|535.67|533.27|535.67|533.27|535.31|532.91|0
1628018320000|2021-08-03 19:18:40|535.58|533.18|535.49|533.09|535.58|533.18|535.49|533.09|0
1628018340000|2021-08-03 19:19:00|535.67|533.27|535.49|533.09|535.67|533.27|535.49|533.09|0
1628018350000|2021-08-03 19:19:10|535.31|532.91|535.39|532.99|535.49|533.09|535.31|532.91|0
1628018360000|2021-08-03 19:19:20|535.49|533.09|535.67|533.27|535.67|533.27|535.49|533.09|0
1628018370000|2021-08-03 19:19:30|535.49|533.09|535.31|532.91|535.49|533.09|535.31|532.91|0
1628018390000|2021-08-03 19:19:50|535.49|533.09|535.31|532.91|535.49|533.09|535.31|532.91|0
1628018400000|2021-08-03 19:20:00|535.21|532.81|535.49|533.09|535.49|533.09|535.21|532.81|0
1628018420000|2021-08-03 19:20:20|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628018430000|2021-08-03 19:20:30|535.12|532.72|535.12|532.72|535.12|532.72|535.12|532.72|0
1628018440000|2021-08-03 19:20:40|534.94|532.54|535.03|532.63|535.03|532.63|534.94|532.54|0
1628018450000|2021-08-03 19:20:50|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1628018460000|2021-08-03 19:21:00|535.12|532.72|535.49|533.09|535.67|533.27|535.12|532.72|0
1628018470000|2021-08-03 19:21:10|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1628018480000|2021-08-03 19:21:20|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1628018490000|2021-08-03 19:21:30|535.85|533.45|536.04|533.64|536.04|533.64|535.85|533.45|0
1628018500000|2021-08-03 19:21:40|535.85|533.45|536.04|533.64|536.04|533.64|535.85|533.45|0
1628018510000|2021-08-03 19:21:50|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628018520000|2021-08-03 19:22:00|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1628018540000|2021-08-03 19:22:20|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1628018560000|2021-08-03 19:22:40|536.22|533.82|536.04|533.64|536.22|533.82|536.04|533.64|0
1628018570000|2021-08-03 19:22:50|535.85|533.45|536.22|533.82|536.22|533.82|535.85|533.45|0
1628018580000|2021-08-03 19:23:00|536.04|533.64|536.22|533.82|536.22|533.82|536.04|533.64|0
1628018600000|2021-08-03 19:23:20|536.4|534|536.4|534|536.4|534|536.22|533.82|0
1628018610000|2021-08-03 19:23:30|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1628018630000|2021-08-03 19:23:50|536.22|533.82|536.31|533.91|536.31|533.91|536.22|533.82|0
1628018640000|2021-08-03 19:24:00|536.4|534|536.22|533.82|536.4|534|536.12|533.72|0
1628018650000|2021-08-03 19:24:10|536.04|533.64|536.04|533.64|536.22|533.82|536.04|533.64|0
1628018660000|2021-08-03 19:24:20|536.12|533.72|536.22|533.82|536.22|533.82|536.12|533.72|0
1628018670000|2021-08-03 19:24:30|536.04|533.64|536.4|534|536.4|534|536.04|533.64|0
1628018690000|2021-08-03 19:24:50|536.59|534.19|536.59|534.19|536.59|534.19|536.4|534|0
1628018700000|2021-08-03 19:25:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628018710000|2021-08-03 19:25:10|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1628018720000|2021-08-03 19:25:20|536.4|534|536.4|534|536.4|534|536.4|534|0
1628018730000|2021-08-03 19:25:30|536.31|533.91|536.04|533.64|536.31|533.91|536.04|533.64|0
1628018740000|2021-08-03 19:25:40|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628018750000|2021-08-03 19:25:50|536.04|533.64|536.12|533.72|536.12|533.72|536.04|533.64|0
1628018760000|2021-08-03 19:26:00|536.22|533.82|536.49|534.09|536.59|534.19|536.22|533.82|0
1628018770000|2021-08-03 19:26:10|536.4|534|536.4|534|536.59|534.19|536.4|534|0
1628018780000|2021-08-03 19:26:20|536.59|534.19|536.4|534|536.59|534.19|536.4|534|0
1628018790000|2021-08-03 19:26:30|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1628018800000|2021-08-03 19:26:40|536.77|534.37|536.59|534.19|536.77|534.37|536.59|534.19|0
1628018810000|2021-08-03 19:26:50|536.4|534|536.59|534.19|536.59|534.19|536.4|534|0
1628018820000|2021-08-03 19:27:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628018830000|2021-08-03 19:27:10|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628018840000|2021-08-03 19:27:20|536.59|534.19|536.77|534.37|536.77|534.37|536.59|534.19|0
1628018860000|2021-08-03 19:27:40|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628018870000|2021-08-03 19:27:50|536.77|534.37|536.77|534.37|536.77|534.37|536.58|534.18|0
1628018900000|2021-08-03 19:28:20|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628018910000|2021-08-03 19:28:30|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628018920000|2021-08-03 19:28:40|536.4|534|536.4|534|536.4|534|536.4|534|0
1628018940000|2021-08-03 19:29:00|536.22|533.82|536.03|533.63|536.22|533.82|536.03|533.63|0
1628018960000|2021-08-03 19:29:20|536.22|533.82|536.03|533.63|536.4|534|536.03|533.63|0
1628018970000|2021-08-03 19:29:30|536.22|533.82|536.03|533.63|536.22|533.82|536.03|533.63|0
1628019000000|2021-08-03 19:30:00|535.85|533.45|536.22|533.82|536.22|533.82|535.85|533.45|0
1628019010000|2021-08-03 19:30:10|536.03|533.63|535.85|533.45|536.03|533.63|535.85|533.45|0
1628019020000|2021-08-03 19:30:20|536.03|533.63|536.03|533.63|536.22|533.82|536.03|533.63|0
1628019030000|2021-08-03 19:30:30|536.22|533.82|536.22|533.82|536.22|533.82|536.03|533.63|0
1628019040000|2021-08-03 19:30:40|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1628019050000|2021-08-03 19:30:50|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1628019060000|2021-08-03 19:31:00|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1628019070000|2021-08-03 19:31:10|536.4|534|536.58|534.18|536.58|534.18|536.4|534|0
1628019080000|2021-08-03 19:31:20|536.4|534|536.77|534.37|536.77|534.37|536.4|534|0
1628019090000|2021-08-03 19:31:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628019100000|2021-08-03 19:31:40|536.77|534.37|536.58|534.18|536.77|534.37|536.58|534.18|0
1628019110000|2021-08-03 19:31:50|536.4|534|536.77|534.37|536.77|534.37|536.4|534|0
1628019120000|2021-08-03 19:32:00|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628019140000|2021-08-03 19:32:20|536.49|534.09|536.4|534|536.58|534.18|536.4|534|0
1628019150000|2021-08-03 19:32:30|536.22|533.82|536.12|533.72|536.22|533.82|536.12|533.72|0
1628019160000|2021-08-03 19:32:40|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1628019170000|2021-08-03 19:32:50|536.12|533.72|536.4|534|536.4|534|536.12|533.72|0
1628019190000|2021-08-03 19:33:10|536.49|534.09|536.58|534.18|536.58|534.18|536.49|534.09|0
1628019200000|2021-08-03 19:33:20|536.4|534|536.4|534|536.58|534.18|536.22|533.82|0
1628019210000|2021-08-03 19:33:30|536.3|533.9|536.4|534|536.4|534|536.3|533.9|0
1628019240000|2021-08-03 19:34:00|536.58|534.18|536.77|534.37|536.77|534.37|536.58|534.18|0
1628019250000|2021-08-03 19:34:10|536.58|534.18|537.32|534.92|537.32|534.92|536.58|534.18|0
1628019260000|2021-08-03 19:34:20|537.13|534.73|537.32|534.92|537.32|534.92|537.13|534.73|0
1628019270000|2021-08-03 19:34:30|537.13|534.73|536.95|534.55|537.13|534.73|536.95|534.55|0
1628019280000|2021-08-03 19:34:40|537.13|534.73|537.13|534.73|537.32|534.92|537.13|534.73|0
1628019290000|2021-08-03 19:34:50|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628019300000|2021-08-03 19:35:00|536.77|534.37|537.13|534.73|537.13|534.73|536.77|534.37|0
1628019310000|2021-08-03 19:35:10|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628019320000|2021-08-03 19:35:20|536.85|534.45|536.67|534.27|536.85|534.45|536.67|534.27|0
1628019330000|2021-08-03 19:35:30|536.77|534.37|536.4|534|536.77|534.37|536.4|534|0
1628019340000|2021-08-03 19:35:40|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628019350000|2021-08-03 19:35:50|536.4|534|536.4|534|536.4|534|536.4|534|0
1628019360000|2021-08-03 19:36:00|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628019370000|2021-08-03 19:36:10|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628019380000|2021-08-03 19:36:20|536.76|534.36|536.58|534.18|536.76|534.36|536.58|534.18|0
1628019390000|2021-08-03 19:36:30|536.4|534|536.4|534|536.49|534.09|536.4|534|0
1628019400000|2021-08-03 19:36:40|536.58|534.18|536.76|534.36|536.76|534.36|536.58|534.18|0
1628019410000|2021-08-03 19:36:50|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628019420000|2021-08-03 19:37:00|536.76|534.36|536.58|534.18|536.76|534.36|536.58|534.18|0
1628019430000|2021-08-03 19:37:10|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1628019440000|2021-08-03 19:37:20|536.85|534.45|536.95|534.55|536.95|534.55|536.85|534.45|0
1628019450000|2021-08-03 19:37:30|537.04|534.64|536.95|534.55|537.13|534.73|536.95|534.55|0
1628019460000|2021-08-03 19:37:40|536.76|534.36|536.95|534.55|536.95|534.55|536.76|534.36|0
1628019470000|2021-08-03 19:37:50|536.76|534.36|536.58|534.18|536.76|534.36|536.58|534.18|0
1628019480000|2021-08-03 19:38:00|536.76|534.36|537.13|534.73|537.13|534.73|536.76|534.36|0
1628019490000|2021-08-03 19:38:10|537.22|534.82|536.76|534.36|537.22|534.82|536.76|534.36|0
1628019500000|2021-08-03 19:38:20|536.58|534.18|536.49|534.09|536.58|534.18|536.4|534|0
1628019510000|2021-08-03 19:38:30|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628019530000|2021-08-03 19:38:50|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628019540000|2021-08-03 19:39:00|536.4|534|536.4|534|536.4|534|536.4|534|0
1628019550000|2021-08-03 19:39:10|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628019560000|2021-08-03 19:39:20|536.3|533.9|535.85|533.45|536.3|533.9|535.85|533.45|0
1628019570000|2021-08-03 19:39:30|536.03|533.63|535.85|533.45|536.03|533.63|535.66|533.26|0
1628019580000|2021-08-03 19:39:40|535.66|533.26|535.66|533.26|535.66|533.26|535.66|533.26|0
1628019590000|2021-08-03 19:39:50|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1628019600000|2021-08-03 19:40:00|535.66|533.26|536.03|533.63|536.21|533.81|535.66|533.26|0
1628019610000|2021-08-03 19:40:10|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1628019620000|2021-08-03 19:40:20|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1628019630000|2021-08-03 19:40:30|536.21|533.81|536.12|533.72|536.21|533.81|536.03|533.63|0
1628019640000|2021-08-03 19:40:40|536.21|533.81|536.4|534|536.4|534|536.21|533.81|0
1628019650000|2021-08-03 19:40:50|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628019680000|2021-08-03 19:41:20|536.4|534|536.21|533.81|536.4|534|536.21|533.81|0
1628019690000|2021-08-03 19:41:30|536.03|533.63|535.85|533.45|536.03|533.63|535.85|533.45|0
1628019700000|2021-08-03 19:41:40|536.03|533.63|536.4|534|536.4|534|535.85|533.45|0
1628019710000|2021-08-03 19:41:50|536.21|533.81|536.58|534.18|536.58|534.18|536.21|533.81|0
1628019730000|2021-08-03 19:42:10|536.4|534|536.03|533.63|536.4|534|536.03|533.63|0
1628019740000|2021-08-03 19:42:20|535.85|533.45|535.85|533.45|536.03|533.63|535.85|533.45|0
1628019750000|2021-08-03 19:42:30|535.66|533.26|535.93|533.53|535.93|533.53|535.66|533.26|0
1628019760000|2021-08-03 19:42:40|536.03|533.63|535.66|533.26|536.03|533.63|535.66|533.26|0
1628019770000|2021-08-03 19:42:50|535.85|533.45|535.66|533.26|535.85|533.45|535.66|533.26|0
1628019780000|2021-08-03 19:43:00|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1628019790000|2021-08-03 19:43:10|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1628019800000|2021-08-03 19:43:20|535.85|533.45|535.85|533.45|536.03|533.63|535.85|533.45|0
1628019810000|2021-08-03 19:43:30|535.66|533.26|535.57|533.17|535.66|533.26|535.57|533.17|0
1628019820000|2021-08-03 19:43:40|535.66|533.26|535.48|533.08|535.66|533.26|535.48|533.08|0
1628019830000|2021-08-03 19:43:50|535.3|532.9|535.3|532.9|535.3|532.9|535.3|532.9|0
1628019840000|2021-08-03 19:44:00|535.48|533.08|535.38|532.98|535.48|533.08|535.3|532.9|0
1628019850000|2021-08-03 19:44:10|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1628019860000|2021-08-03 19:44:20|535.48|533.08|535.3|532.9|535.48|533.08|535.3|532.9|0
1628019870000|2021-08-03 19:44:30|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1628019880000|2021-08-03 19:44:40|535.3|532.9|534.93|532.53|535.3|532.9|534.93|532.53|0
1628019890000|2021-08-03 19:44:50|535.11|532.71|534.75|532.35|535.11|532.71|534.75|532.35|0
1628019900000|2021-08-03 19:45:00|534.56|532.16|534.56|532.16|534.75|532.35|534.38|531.98|0
1628019910000|2021-08-03 19:45:10|534.93|532.53|534.93|532.53|535.11|532.71|534.93|532.53|0
1628019920000|2021-08-03 19:45:20|535.02|532.62|535.11|532.71|535.11|532.71|535.02|532.62|0
1628019930000|2021-08-03 19:45:30|534.93|532.53|534.75|532.35|534.93|532.53|534.75|532.35|0
1628019940000|2021-08-03 19:45:40|534.56|532.16|534.75|532.35|534.93|532.53|534.56|532.16|0
1628019950000|2021-08-03 19:45:50|534.93|532.53|534.93|532.53|534.93|532.53|534.93|532.53|0
1628019960000|2021-08-03 19:46:00|535.11|532.71|535.11|532.71|535.3|532.9|535.11|532.71|0
1628019970000|2021-08-03 19:46:10|535.3|532.9|535.11|532.71|535.3|532.9|535.11|532.71|0
1628019980000|2021-08-03 19:46:20|534.93|532.53|534.93|532.53|535.11|532.71|534.93|532.53|0
1628019990000|2021-08-03 19:46:30|534.75|532.35|535.11|532.71|535.11|532.71|534.75|532.35|0
1628020000000|2021-08-03 19:46:40|534.93|532.53|535.11|532.71|535.11|532.71|534.93|532.53|0
1628020010000|2021-08-03 19:46:50|535.3|532.9|535.48|533.08|535.48|533.08|535.3|532.9|0
1628020020000|2021-08-03 19:47:00|535.3|532.9|535.29|532.89|535.48|533.08|535.29|532.89|0
1628020030000|2021-08-03 19:47:10|535.48|533.08|535.48|533.08|535.57|533.17|535.48|533.08|0
1628020040000|2021-08-03 19:47:20|535.66|533.26|535.66|533.26|535.66|533.26|535.48|533.08|0
1628020050000|2021-08-03 19:47:30|535.48|533.08|535.48|533.08|535.66|533.26|535.48|533.08|0
1628020070000|2021-08-03 19:47:50|535.29|532.89|535.29|532.89|535.29|532.89|535.11|532.71|0
1628020080000|2021-08-03 19:48:00|535.48|533.08|535.66|533.26|535.66|533.26|535.48|533.08|0
1628020090000|2021-08-03 19:48:10|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1628020100000|2021-08-03 19:48:20|535.66|533.26|535.48|533.08|535.66|533.26|535.48|533.08|0
1628020110000|2021-08-03 19:48:30|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1628020130000|2021-08-03 19:48:50|535.29|532.89|534.93|532.53|535.29|532.89|534.93|532.53|0
1628020140000|2021-08-03 19:49:00|534.75|532.35|534.75|532.35|534.75|532.35|534.75|532.35|0
1628020150000|2021-08-03 19:49:10|534.93|532.53|534.74|532.34|534.93|532.53|534.74|532.34|0
1628020160000|2021-08-03 19:49:20|534.93|532.53|535.11|532.71|535.29|532.89|534.93|532.53|0
1628020170000|2021-08-03 19:49:30|535.02|532.62|535.29|532.89|535.29|532.89|535.02|532.62|0
1628020180000|2021-08-03 19:49:40|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1628020190000|2021-08-03 19:49:50|534.83|532.43|535.11|532.71|535.11|532.71|534.83|532.43|0
1628020200000|2021-08-03 19:50:00|536.11|533.71|535.66|533.26|536.11|533.71|535.66|533.26|0
1628020210000|2021-08-03 19:50:10|535.11|532.71|534.56|532.16|535.29|532.89|534.56|532.16|0
1628020220000|2021-08-03 19:50:20|534.74|532.34|534.38|531.98|534.93|532.53|534.38|531.98|0
1628020230000|2021-08-03 19:50:30|534.56|532.16|534.74|532.34|534.74|532.34|534.2|531.8|0
1628020240000|2021-08-03 19:50:40|534.56|532.16|534.38|531.98|534.56|532.16|534.38|531.98|0
1628020250000|2021-08-03 19:50:50|534.47|532.07|534.38|531.98|534.47|532.07|534.2|531.8|0
1628020260000|2021-08-03 19:51:00|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1628020270000|2021-08-03 19:51:10|534.28|531.88|534.2|531.8|534.38|531.98|534.2|531.8|0
1628020280000|2021-08-03 19:51:20|534.38|531.98|534.38|531.98|534.56|532.16|534.38|531.98|0
1628020290000|2021-08-03 19:51:30|534.2|531.8|534.01|531.61|534.2|531.8|534.01|531.61|0
1628020300000|2021-08-03 19:51:40|534.2|531.8|534.56|532.16|534.56|532.16|534.2|531.8|0
1628020310000|2021-08-03 19:51:50|534.74|532.34|534.56|532.16|534.74|532.34|534.56|532.16|0
1628020320000|2021-08-03 19:52:00|534.38|531.98|534.19|531.79|534.38|531.98|534.19|531.79|0
1628020330000|2021-08-03 19:52:10|534.1|531.7|534.74|532.34|534.74|532.34|534.1|531.7|0
1628020340000|2021-08-03 19:52:20|534.93|532.53|535.29|532.89|535.29|532.89|534.93|532.53|0
1628020350000|2021-08-03 19:52:30|535.48|533.08|535.48|533.08|535.48|533.08|535.29|532.89|0
1628020360000|2021-08-03 19:52:40|535.66|533.26|535.48|533.08|535.66|533.26|535.48|533.08|0
1628020370000|2021-08-03 19:52:50|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1628020380000|2021-08-03 19:53:00|535.48|533.08|535.29|532.89|535.48|533.08|535.29|532.89|0
1628020390000|2021-08-03 19:53:10|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1628020410000|2021-08-03 19:53:30|534.93|532.53|534.74|532.34|534.93|532.53|534.74|532.34|0
1628020420000|2021-08-03 19:53:40|534.93|532.53|534.93|532.53|535.11|532.71|534.93|532.53|0
1628020430000|2021-08-03 19:53:50|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1628020440000|2021-08-03 19:54:00|535.48|533.08|534.93|532.53|535.48|533.08|534.93|532.53|0
1628020450000|2021-08-03 19:54:10|535.11|532.71|535.29|532.89|535.29|532.89|535.11|532.71|0
1628020460000|2021-08-03 19:54:20|535.48|533.08|535.11|532.71|535.48|533.08|535.11|532.71|0
1628020470000|2021-08-03 19:54:30|535.38|532.98|535.66|533.26|535.66|533.26|535.38|532.98|0
1628020480000|2021-08-03 19:54:40|535.84|533.44|536.02|533.62|536.21|533.81|535.84|533.44|0
1628020490000|2021-08-03 19:54:50|536.21|533.81|536.39|533.99|536.57|534.17|536.21|533.81|0
1628020500000|2021-08-03 19:55:00|536.21|533.81|536.76|534.36|536.76|534.36|535.84|533.44|0
1628020510000|2021-08-03 19:55:10|536.57|534.17|536.21|533.81|536.57|534.17|536.21|533.81|0
1628020520000|2021-08-03 19:55:20|536.39|533.99|536.21|533.81|536.39|533.99|536.21|533.81|0
1628020530000|2021-08-03 19:55:30|536.39|533.99|536.21|533.81|536.39|533.99|536.21|533.81|0
1628020540000|2021-08-03 19:55:40|536.39|533.99|536.39|533.99|536.39|533.99|536.21|533.81|0
1628020550000|2021-08-03 19:55:50|536.57|534.17|536.39|533.99|536.57|534.17|536.39|533.99|0
1628020560000|2021-08-03 19:56:00|536.57|534.17|536.57|534.17|536.57|534.17|536.3|533.9|0
1628020570000|2021-08-03 19:56:10|536.39|533.99|536.94|534.54|536.94|534.54|536.39|533.99|0
1628020580000|2021-08-03 19:56:20|537.12|534.72|536.94|534.54|537.12|534.72|536.94|534.54|0
1628020590000|2021-08-03 19:56:30|536.39|533.99|536.21|533.81|536.39|533.99|536.21|533.81|0
1628020600000|2021-08-03 19:56:40|536.39|533.99|536.57|534.17|536.57|534.17|536.39|533.99|0
1628020610000|2021-08-03 19:56:50|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1628020620000|2021-08-03 19:57:00|537.12|534.72|536.94|534.54|537.12|534.72|536.94|534.54|0
1628020630000|2021-08-03 19:57:10|537.12|534.72|537.12|534.72|537.12|534.72|536.94|534.54|0
1628020640000|2021-08-03 19:57:20|537.31|534.91|537.49|535.09|537.49|535.09|537.31|534.91|0
1628020650000|2021-08-03 19:57:30|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1628020660000|2021-08-03 19:57:40|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1628020670000|2021-08-03 19:57:50|537.49|535.09|537.12|534.72|537.49|535.09|537.12|534.72|0
1628020680000|2021-08-03 19:58:00|537.31|534.91|536.94|534.54|537.31|534.91|536.94|534.54|0
1628020690000|2021-08-03 19:58:10|536.57|534.17|536.39|533.99|536.57|534.17|536.39|533.99|0
1628020700000|2021-08-03 19:58:20|536.02|533.62|536.21|533.81|536.21|533.81|535.66|533.26|0
1628020710000|2021-08-03 19:58:30|536.29|533.89|536.57|534.17|536.57|534.17|536.29|533.89|0
1628020720000|2021-08-03 19:58:40|536.76|534.36|536.57|534.17|536.76|534.36|536.39|533.99|0
1628020730000|2021-08-03 19:58:50|536.76|534.36|536.94|534.54|536.94|534.54|536.76|534.36|0
1628020740000|2021-08-03 19:59:00|537.12|534.72|537.31|534.91|537.31|534.91|537.12|534.72|0
1628020750000|2021-08-03 19:59:10|537.67|535.27|537.12|534.72|537.67|535.27|537.12|534.72|0
1628020760000|2021-08-03 19:59:20|537.31|534.91|537.86|535.46|537.86|535.46|537.31|534.91|0
1628020770000|2021-08-03 19:59:30|537.67|535.27|536.57|534.17|537.67|535.27|536.57|534.17|0
1628020780000|2021-08-03 19:59:40|536.94|534.54|536.76|534.36|536.94|534.54|536.57|534.17|0
1628020790000|2021-08-03 19:59:50|536.94|534.54|538.59|536.19|538.59|536.19|536.94|534.54|0
1628020800000|2021-08-03 20:00:00|538.41|536.01|537.86|535.46|538.41|536.01|537.67|535.27|0
1628020810000|2021-08-03 20:00:10|537.49|535.09|537.65|535.25|537.83|535.43|537.12|534.72|0
1628020820000|2021-08-03 20:00:20|536.36|533.96|534.86|532.46|536.36|533.96|534.86|532.46|0
1628020830000|2021-08-03 20:00:30|535.41|533.01|535.77|533.37|535.77|533.37|535.41|533.01|0
1628020840000|2021-08-03 20:00:40|535.59|533.19|535.41|533.01|535.59|533.19|535.04|532.64|0
1628020850000|2021-08-03 20:00:50|535.04|532.64|534.67|532.27|535.04|532.64|534.67|532.27|0
1628020860000|2021-08-03 20:01:00|534.49|532.09|534.86|532.46|534.86|532.46|534.49|532.09|0
1628020870000|2021-08-03 20:01:10|534.67|532.27|534.31|531.91|534.86|532.46|534.31|531.91|0
1628020880000|2021-08-03 20:01:20|534.49|532.09|534.31|531.91|534.49|532.09|534.31|531.91|0
1628020890000|2021-08-03 20:01:30|534.12|531.72|534.67|532.27|534.86|532.46|534.12|531.72|0
1628020900000|2021-08-03 20:01:40|534.86|532.46|535.04|532.64|535.04|532.64|534.86|532.46|0
1628020910000|2021-08-03 20:01:50|534.86|532.46|535.04|532.64|535.04|532.64|534.67|532.27|0
1628020920000|2021-08-03 20:02:00|535.22|532.82|535.59|533.19|535.59|533.19|535.22|532.82|0
1628020930000|2021-08-03 20:02:10|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628020940000|2021-08-03 20:02:20|535.59|533.19|535.59|533.19|535.77|533.37|535.59|533.19|0
1628020950000|2021-08-03 20:02:30|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1628020960000|2021-08-03 20:02:40|535.22|532.82|535.22|532.82|535.22|532.82|535.22|532.82|0
1628020970000|2021-08-03 20:02:50|535.41|533.01|535.41|533.01|535.77|533.37|535.41|533.01|0
1628020980000|2021-08-03 20:03:00|535.77|533.37|535.59|533.19|535.77|533.37|535.59|533.19|0
1628020990000|2021-08-03 20:03:10|535.77|533.37|535.59|533.19|535.77|533.37|535.59|533.19|0
1628021000000|2021-08-03 20:03:20|535.4|533|535.4|533|535.4|533|535.4|533|0
1628021010000|2021-08-03 20:03:30|535.22|532.82|535.4|533|535.4|533|535.22|532.82|0
1628021020000|2021-08-03 20:03:40|535.59|533.19|535.4|533|535.59|533.19|535.4|533|0
1628021030000|2021-08-03 20:03:50|535.31|532.91|535.4|533|535.4|533|535.31|532.91|0
1628021040000|2021-08-03 20:04:00|535.59|533.19|535.4|533|535.59|533.19|535.4|533|0
1628021050000|2021-08-03 20:04:10|535.22|532.82|534.86|532.46|535.22|532.82|534.86|532.46|0
1628021060000|2021-08-03 20:04:20|534.76|532.36|534.67|532.27|534.76|532.36|534.67|532.27|0
1628021070000|2021-08-03 20:04:30|534.85|532.45|534.67|532.27|534.85|532.45|534.67|532.27|0
1628021080000|2021-08-03 20:04:40|534.85|532.45|534.85|532.45|535.04|532.64|534.85|532.45|0
1628021090000|2021-08-03 20:04:50|535.04|532.64|534.85|532.45|535.04|532.64|534.85|532.45|0
1628021100000|2021-08-03 20:05:00|535.04|532.64|535.04|532.64|535.04|532.64|535.04|532.64|0
1628021110000|2021-08-03 20:05:10|535.4|533|535.22|532.82|535.59|533.19|535.22|532.82|0
1628021120000|2021-08-03 20:05:20|535.77|533.37|535.59|533.19|535.77|533.37|535.59|533.19|0
1628021130000|2021-08-03 20:05:30|535.4|533|535.22|532.82|535.4|533|535.22|532.82|0
1628021140000|2021-08-03 20:05:40|535.04|532.64|535.04|532.64|535.04|532.64|535.04|532.64|0
1628021160000|2021-08-03 20:06:00|535.22|532.82|535.22|532.82|535.22|532.82|535.04|532.64|0
1628021170000|2021-08-03 20:06:10|535.04|532.64|535.04|532.64|535.04|532.64|535.04|532.64|0
1628021180000|2021-08-03 20:06:20|534.85|532.45|535.04|532.64|535.04|532.64|534.85|532.45|0
1628021190000|2021-08-03 20:06:30|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1628021200000|2021-08-03 20:06:40|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1628021210000|2021-08-03 20:06:50|535.04|532.64|534.67|532.27|535.04|532.64|534.67|532.27|0
1628021220000|2021-08-03 20:07:00|534.49|532.09|534.3|531.9|534.67|532.27|534.3|531.9|0
1628021230000|2021-08-03 20:07:10|534.49|532.09|534.49|532.09|534.49|532.09|534.12|531.72|0
1628021240000|2021-08-03 20:07:20|534.3|531.9|534.49|532.09|534.49|532.09|534.3|531.9|0
1628021250000|2021-08-03 20:07:30|534.3|531.9|534.67|532.27|534.67|532.27|534.3|531.9|0
1628021260000|2021-08-03 20:07:40|534.49|532.09|534.49|532.09|534.49|532.09|534.49|532.09|0
1628021270000|2021-08-03 20:07:50|534.3|531.9|534.3|531.9|534.3|531.9|534.3|531.9|0
1628021280000|2021-08-03 20:08:00|534.12|531.72|534.21|531.81|534.21|531.81|534.12|531.72|0
1628021290000|2021-08-03 20:08:10|534.12|531.72|534.3|531.9|534.3|531.9|534.12|531.72|0
1628021300000|2021-08-03 20:08:20|534.12|531.72|534.12|531.72|534.12|531.72|534.12|531.72|0
1628021310000|2021-08-03 20:08:30|533.94|531.54|533.94|531.54|534.12|531.72|533.94|531.54|0
1628021320000|2021-08-03 20:08:40|534.12|531.72|533.94|531.54|534.12|531.72|533.94|531.54|0
1628021340000|2021-08-03 20:09:00|534.12|531.72|534.12|531.72|534.12|531.72|534.12|531.72|0
1628021360000|2021-08-03 20:09:20|533.94|531.54|533.94|531.54|533.94|531.54|533.94|531.54|0
1628021370000|2021-08-03 20:09:30|534.12|531.72|533.94|531.54|534.12|531.72|533.94|531.54|0
1628021380000|2021-08-03 20:09:40|534.12|531.72|533.94|531.54|534.12|531.72|533.94|531.54|0
1628021390000|2021-08-03 20:09:50|534.03|531.63|533.94|531.54|534.03|531.63|533.94|531.54|0
1628021400000|2021-08-03 20:10:00|533.75|531.35|533.75|531.35|533.75|531.35|533.57|531.17|0
1628021410000|2021-08-03 20:10:10|533.94|531.54|534.12|531.72|534.12|531.72|533.94|531.54|0
1628021420000|2021-08-03 20:10:20|533.94|531.54|533.94|531.54|534.03|531.63|533.94|531.54|0
1628021430000|2021-08-03 20:10:30|533.75|531.35|533.75|531.35|533.94|531.54|533.75|531.35|0
1628021440000|2021-08-03 20:10:40|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1628021450000|2021-08-03 20:10:50|533.75|531.35|533.57|531.17|533.75|531.35|533.57|531.17|0
1628021480000|2021-08-03 20:11:20|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1628021490000|2021-08-03 20:11:30|533.94|531.54|534.12|531.72|534.12|531.72|533.94|531.54|0
1628021510000|2021-08-03 20:11:50|533.94|531.54|533.75|531.35|533.94|531.54|533.75|531.35|0
1628021520000|2021-08-03 20:12:00|533.94|531.54|533.94|531.54|533.94|531.54|533.94|531.54|0
1628021540000|2021-08-03 20:12:20|533.75|531.35|533.94|531.54|533.94|531.54|533.75|531.35|0
1628021550000|2021-08-03 20:12:30|533.75|531.35|533.94|531.54|533.94|531.54|533.75|531.35|0
1628021560000|2021-08-03 20:12:40|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1628021570000|2021-08-03 20:12:50|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1628021580000|2021-08-03 20:13:00|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1628021600000|2021-08-03 20:13:20|533.94|531.54|533.94|531.54|533.94|531.54|533.94|531.54|0
1628021610000|2021-08-03 20:13:30|534.12|531.72|534.12|531.72|534.12|531.72|534.12|531.72|0
1628021620000|2021-08-03 20:13:40|533.94|531.54|533.75|531.35|533.94|531.54|533.75|531.35|0
1628021640000|2021-08-03 20:14:00|533.57|531.17|533.2|530.8|533.57|531.17|533.2|530.8|0
1628021650000|2021-08-03 20:14:10|533.39|530.99|533.02|530.62|533.39|530.99|533.02|530.62|0
1628021670000|2021-08-03 20:14:30|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1628021680000|2021-08-03 20:14:40|533.57|531.17|533.2|530.8|533.57|531.17|533.2|530.8|0
1628021690000|2021-08-03 20:14:50|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1628021720000|2021-08-03 20:15:20|534.32|531.52|534.14|531.34|534.32|531.52|534.14|531.34|0
1628021730000|2021-08-03 20:15:30|534.32|531.52|534.32|531.52|534.32|531.52|534.22|531.42|0
1628021750000|2021-08-03 20:15:50|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628021760000|2021-08-03 20:16:00|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1628021770000|2021-08-03 20:16:10|534.13|531.33|534.32|531.52|534.32|531.52|534.13|531.33|0
1628021800000|2021-08-03 20:16:40|534.5|531.7|534.32|531.52|534.5|531.7|534.32|531.52|0
1628021810000|2021-08-03 20:16:50|534.41|531.61|534.32|531.52|534.41|531.61|534.32|531.52|0
1628021820000|2021-08-03 20:17:00|534.41|531.61|534.5|531.7|534.5|531.7|534.41|531.61|0
1628021850000|2021-08-03 20:17:30|534.68|531.88|534.68|531.88|534.87|532.07|534.68|531.88|0
1628021860000|2021-08-03 20:17:40|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1628021870000|2021-08-03 20:17:50|534.68|531.88|534.5|531.7|534.68|531.88|534.5|531.7|0
1628021880000|2021-08-03 20:18:00|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628021910000|2021-08-03 20:18:30|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1628021920000|2021-08-03 20:18:40|534.68|531.88|534.59|531.79|534.68|531.88|534.5|531.7|0
1628021930000|2021-08-03 20:18:50|534.68|531.88|534.5|531.7|534.68|531.88|534.5|531.7|0
1628022050000|2021-08-03 20:20:50|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022080000|2021-08-03 20:21:20|534.77|531.97|534.77|531.97|534.77|531.97|534.68|531.88|0
1628022090000|2021-08-03 20:21:30|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022100000|2021-08-03 20:21:40|534.87|532.07|534.87|532.07|534.87|532.07|534.87|532.07|0
1628022120000|2021-08-03 20:22:00|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628022160000|2021-08-03 20:22:40|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022200000|2021-08-03 20:23:20|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628022240000|2021-08-03 20:24:00|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022300000|2021-08-03 20:25:00|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1628022410000|2021-08-03 20:26:50|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022480000|2021-08-03 20:28:00|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1628022500000|2021-08-03 20:28:20|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628022620000|2021-08-03 20:30:20|534.5|531.7|534.5|531.7|534.5|531.7|534.5|531.7|0
1628022670000|2021-08-03 20:31:10|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628022720000|2021-08-03 20:32:00|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628022730000|2021-08-03 20:32:10|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628022810000|2021-08-03 20:33:30|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628022820000|2021-08-03 20:33:40|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628022870000|2021-08-03 20:34:30|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628022880000|2021-08-03 20:34:40|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628022960000|2021-08-03 20:36:00|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628023000000|2021-08-03 20:36:40|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628023010000|2021-08-03 20:36:50|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628023020000|2021-08-03 20:37:00|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628023030000|2021-08-03 20:37:10|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628023060000|2021-08-03 20:37:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628023070000|2021-08-03 20:37:50|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628023140000|2021-08-03 20:39:00|534.68|531.88|534.68|531.88|534.68|531.88|534.68|531.88|0
1628023170000|2021-08-03 20:39:30|534.67|531.87|534.49|531.69|534.67|531.87|534.49|531.69|0
1628023190000|2021-08-03 20:39:50|534.58|531.78|534.67|531.87|534.67|531.87|534.58|531.78|0
1628023310000|2021-08-03 20:41:50|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628023320000|2021-08-03 20:42:00|534.95|532.15|534.86|532.06|534.95|532.15|534.86|532.06|0
1628023330000|2021-08-03 20:42:10|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628023380000|2021-08-03 20:43:00|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628023430000|2021-08-03 20:43:50|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628023460000|2021-08-03 20:44:20|534.86|532.06|534.67|531.87|534.86|532.06|534.67|531.87|0
1628023480000|2021-08-03 20:44:40|534.49|531.69|534.31|531.51|534.49|531.69|534.31|531.51|0
1628023490000|2021-08-03 20:44:50|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628023500000|2021-08-03 20:45:00|534.58|531.78|534.67|531.87|534.67|531.87|534.58|531.78|0
1628023520000|2021-08-03 20:45:20|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628023530000|2021-08-03 20:45:30|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628023540000|2021-08-03 20:45:40|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1628023580000|2021-08-03 20:46:20|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628023610000|2021-08-03 20:46:50|534.58|531.78|534.67|531.87|534.67|531.87|534.49|531.69|0
1628023620000|2021-08-03 20:47:00|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628023650000|2021-08-03 20:47:30|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628023660000|2021-08-03 20:47:40|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1628023720000|2021-08-03 20:48:40|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1628023730000|2021-08-03 20:48:50|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1628023740000|2021-08-03 20:49:00|533.57|530.77|533.39|530.59|533.57|530.77|533.39|530.59|0
1628023750000|2021-08-03 20:49:10|533.3|530.5|533.21|530.41|533.3|530.5|533.21|530.41|0
1628023760000|2021-08-03 20:49:20|533.02|530.22|533.21|530.41|533.21|530.41|533.02|530.22|0
1628023770000|2021-08-03 20:49:30|533.11|530.31|533.02|530.22|533.11|530.31|533.02|530.22|0
1628023810000|2021-08-03 20:50:10|533.21|530.41|533.39|530.59|533.39|530.59|533.21|530.41|0
1628023820000|2021-08-03 20:50:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1628023830000|2021-08-03 20:50:30|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1628023900000|2021-08-03 20:51:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1628023960000|2021-08-03 20:52:40|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024010000|2021-08-03 20:53:30|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1628024040000|2021-08-03 20:54:00|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1628024100000|2021-08-03 20:55:00|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1628024140000|2021-08-03 20:55:40|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024150000|2021-08-03 20:55:50|533.2|530.4|533.2|530.4|533.2|530.4|533.2|530.4|0
1628024160000|2021-08-03 20:56:00|533.02|530.22|533.11|530.31|533.2|530.4|533.02|530.22|0
1628024170000|2021-08-03 20:56:10|533.02|530.22|533.2|530.4|533.2|530.4|533.02|530.22|0
1628024200000|2021-08-03 20:56:40|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024210000|2021-08-03 20:56:50|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1628024230000|2021-08-03 20:57:10|532.93|530.13|533.02|530.22|533.02|530.22|532.84|530.04|0
1628024250000|2021-08-03 20:57:30|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1628024260000|2021-08-03 20:57:40|532.93|530.13|533.02|530.22|533.02|530.22|532.93|530.13|0
1628024270000|2021-08-03 20:57:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1628024280000|2021-08-03 20:58:00|533.2|530.4|533.2|530.4|533.2|530.4|533.2|530.4|0
1628024310000|2021-08-03 20:58:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1628024320000|2021-08-03 20:58:40|533.2|530.4|533.2|530.4|533.2|530.4|533.2|530.4|0
1628024360000|2021-08-03 20:59:20|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024370000|2021-08-03 20:59:30|532.84|530.04|533.02|530.22|533.02|530.22|532.84|530.04|0
1628024380000|2021-08-03 20:59:40|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1628024390000|2021-08-03 20:59:50|532.93|530.13|532.88|530.08|532.93|530.13|532.74|529.94|0
1628024400000|2021-08-03 21:00:00|533.12|530.32|533.02|530.22|533.12|530.32|533.02|530.22|0
1628024410000|2021-08-03 21:00:10|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1628024420000|2021-08-03 21:00:20|533.07|530.27|533.04|530.24|533.07|530.27|533.04|530.24|0
1628024440000|2021-08-03 21:00:40|533.07|530.27|533.02|530.22|533.07|530.27|533.02|530.22|0
1628024450000|2021-08-03 21:00:50|533.04|530.24|532.94|530.14|533.04|530.24|532.94|530.14|0
1628024460000|2021-08-03 21:01:00|532.99|530.19|532.94|530.14|532.99|530.19|532.94|530.14|0
1628024470000|2021-08-03 21:01:10|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1628024490000|2021-08-03 21:01:30|532.99|530.19|532.86|530.06|532.99|530.19|532.86|530.06|0
1628024520000|2021-08-03 21:02:00|532.94|530.14|532.94|530.14|532.94|530.14|532.94|530.14|0
1628024550000|2021-08-03 21:02:30|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1628024720000|2021-08-03 21:05:20|533.12|530.32|533.04|530.24|533.12|530.32|533.04|530.24|0
1628024750000|2021-08-03 21:05:50|533.07|530.27|533.04|530.24|533.07|530.27|533.04|530.24|0
1628024870000|2021-08-03 21:07:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024880000|2021-08-03 21:08:00|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1628024920000|2021-08-03 21:08:40|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628024950000|2021-08-03 21:09:10|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1628025000000|2021-08-03 21:10:00|533.04|530.24|533.02|530.22|533.04|530.24|533.02|530.22|0
1628025030000|2021-08-03 21:10:30|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1628025060000|2021-08-03 21:11:00|532.88|530.08|532.83|530.03|532.88|530.08|532.83|530.03|0
1628025150000|2021-08-03 21:12:30|532.8|530|532.8|530|532.8|530|532.8|530|0
1628025160000|2021-08-03 21:12:40|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1628025190000|2021-08-03 21:13:10|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1628025200000|2021-08-03 21:13:20|532.8|530|532.8|530|532.8|530|532.8|530|0
1628025210000|2021-08-03 21:13:30|532.77|529.97|532.69|529.89|532.77|529.97|532.69|529.89|0
1628025240000|2021-08-03 21:14:00|532.56|529.76|532.58|529.78|532.58|529.78|532.56|529.76|0
1628025250000|2021-08-03 21:14:10|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1628025270000|2021-08-03 21:14:30|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1628025280000|2021-08-03 21:14:40|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1628025340000|2021-08-03 21:15:40|532.72|529.92|532.72|529.92|532.72|529.92|532.72|529.92|0
1628025450000|2021-08-03 21:17:30|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1628025460000|2021-08-03 21:17:40|532.72|529.92|532.72|529.92|532.72|529.92|532.72|529.92|0
1628025510000|2021-08-03 21:18:30|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1628025520000|2021-08-03 21:18:40|532.72|529.92|532.72|529.92|532.72|529.92|532.72|529.92|0
1628025530000|2021-08-03 21:18:50|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1628025550000|2021-08-03 21:19:10|532.72|529.92|532.72|529.92|532.72|529.92|532.72|529.92|0
1628025560000|2021-08-03 21:19:20|532.93|530.13|532.72|529.92|532.93|530.13|532.72|529.92|0
1628025570000|2021-08-03 21:19:30|532.69|529.89|532.87|530.07|532.87|530.07|532.69|529.89|0
1628025610000|2021-08-03 21:20:10|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1628025690000|2021-08-03 21:21:30|532.95|530.15|533.01|530.21|533.01|530.21|532.95|530.15|0
1628025700000|2021-08-03 21:21:40|532.8|530|532.8|530|532.8|530|532.8|530|0
1628025710000|2021-08-03 21:21:50|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1628025740000|2021-08-03 21:22:20|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1628025780000|2021-08-03 21:23:00|533.06|530.26|532.9|530.1|533.06|530.26|532.9|530.1|0
1628025800000|2021-08-03 21:23:20|532.87|530.07|532.9|530.1|532.9|530.1|532.87|530.07|0
1628025890000|2021-08-03 21:24:50|533.01|530.21|532.9|530.1|533.01|530.21|532.9|530.1|0
1628025900000|2021-08-03 21:25:00|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1628025910000|2021-08-03 21:25:10|532.95|530.15|532.95|530.15|532.95|530.15|532.95|530.15|0
1628025940000|2021-08-03 21:25:40|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1628026030000|2021-08-03 21:27:10|533.01|530.21|533.01|530.21|533.01|530.21|533.01|530.21|0
1628026040000|2021-08-03 21:27:20|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1628026130000|2021-08-03 21:28:50|532.9|530.1|532.9|530.1|532.9|530.1|532.9|530.1|0
1628026270000|2021-08-03 21:31:10|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1628026280000|2021-08-03 21:31:20|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1628026400000|2021-08-03 21:33:20|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1628026410000|2021-08-03 21:33:30|532.9|530.1|532.87|530.07|532.9|530.1|532.87|530.07|0
1628026420000|2021-08-03 21:33:40|532.74|529.94|532.93|530.13|532.93|530.13|532.74|529.94|0
1628026430000|2021-08-03 21:33:50|532.69|529.89|532.87|530.07|532.87|530.07|532.69|529.89|0
1628026460000|2021-08-03 21:34:20|532.9|530.1|532.87|530.07|532.9|530.1|532.87|530.07|0
1628026760000|2021-08-03 21:39:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1628026780000|2021-08-03 21:39:40|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1628026850000|2021-08-03 21:40:50|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1628027270000|2021-08-03 21:47:50|533|530.2|533|530.2|533|530.2|533|530.2|0
1628027330000|2021-08-03 21:48:50|532.89|530.09|532.86|530.06|532.89|530.09|532.86|530.06|0
1628027360000|2021-08-03 21:49:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1628027380000|2021-08-03 21:49:40|532.92|530.12|532.89|530.09|532.92|530.12|532.89|530.09|0
1628027520000|2021-08-03 21:52:00|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1628027570000|2021-08-03 21:52:50|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1628027640000|2021-08-03 21:54:00|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628027670000|2021-08-03 21:54:30|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1628027690000|2021-08-03 21:54:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628027730000|2021-08-03 21:55:30|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1628027750000|2021-08-03 21:55:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1628027800000|2021-08-03 21:56:40|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1628027890000|2021-08-03 21:58:10|533.08|530.28|533.08|530.28|533.08|530.28|533.08|530.28|0
1628027910000|2021-08-03 21:58:30|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1628027960000|2021-08-03 21:59:20|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1628027970000|2021-08-03 21:59:30|533.16|530.36|533.1|530.3|533.16|530.36|533.1|530.3|0
1628028000000|2021-08-03 22:00:00|533.45|530.65|533.45|530.65|533.63|530.83|533.45|530.65|0
1628028010000|2021-08-03 22:00:10|533.73|530.93|534.28|531.48|534.28|531.48|533.73|530.93|0
1628028020000|2021-08-03 22:00:20|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628028030000|2021-08-03 22:00:30|534.55|531.75|534.64|531.84|534.64|531.84|534.46|531.66|0
1628028040000|2021-08-03 22:00:40|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628028060000|2021-08-03 22:01:00|534.64|531.84|534.55|531.75|534.64|531.84|534.46|531.66|0
1628028070000|2021-08-03 22:01:10|534.46|531.66|534.28|531.48|534.46|531.66|534.28|531.48|0
1628028120000|2021-08-03 22:02:00|534.46|531.66|534.46|531.66|534.46|531.66|534.36|531.56|0
1628028140000|2021-08-03 22:02:20|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628028160000|2021-08-03 22:02:40|534.83|532.03|534.64|531.84|534.83|532.03|534.64|531.84|0
1628028170000|2021-08-03 22:02:50|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628028190000|2021-08-03 22:03:10|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628028220000|2021-08-03 22:03:40|534.91|532.11|534.83|532.03|535.01|532.21|534.83|532.03|0
1628028230000|2021-08-03 22:03:50|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628028250000|2021-08-03 22:04:10|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628028270000|2021-08-03 22:04:30|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628028290000|2021-08-03 22:04:50|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1628028350000|2021-08-03 22:05:50|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628028360000|2021-08-03 22:06:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1628028400000|2021-08-03 22:06:40|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628028430000|2021-08-03 22:07:10|534.73|531.93|534.64|531.84|534.73|531.93|534.64|531.84|0
1628028440000|2021-08-03 22:07:20|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628028450000|2021-08-03 22:07:30|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628028460000|2021-08-03 22:07:40|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628028480000|2021-08-03 22:08:00|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628028490000|2021-08-03 22:08:10|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628028510000|2021-08-03 22:08:30|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1628028520000|2021-08-03 22:08:40|534.36|531.56|534.46|531.66|534.46|531.66|534.27|531.47|0
1628028530000|2021-08-03 22:08:50|534.36|531.56|534.46|531.66|534.46|531.66|534.36|531.56|0
1628028570000|2021-08-03 22:09:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628028580000|2021-08-03 22:09:40|534.46|531.66|533.91|531.11|534.46|531.66|533.91|531.11|0
1628028600000|2021-08-03 22:10:00|534.09|531.29|534.27|531.47|534.27|531.47|534.09|531.29|0
1628028610000|2021-08-03 22:10:10|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1628028620000|2021-08-03 22:10:20|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1628028630000|2021-08-03 22:10:30|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1628028640000|2021-08-03 22:10:40|533.91|531.11|533.72|530.92|533.91|531.11|533.72|530.92|0
1628028680000|2021-08-03 22:11:20|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1628028690000|2021-08-03 22:11:30|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1628028810000|2021-08-03 22:13:30|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1628028850000|2021-08-03 22:14:10|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1628028860000|2021-08-03 22:14:20|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628028880000|2021-08-03 22:14:40|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628028900000|2021-08-03 22:15:00|534.09|531.29|533.91|531.11|534.09|531.29|533.91|531.11|0
1628028960000|2021-08-03 22:16:00|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1628029060000|2021-08-03 22:17:40|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1628029110000|2021-08-03 22:18:30|534.17|531.37|534.09|531.29|534.17|531.37|534.09|531.29|0
1628029120000|2021-08-03 22:18:40|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628029130000|2021-08-03 22:18:50|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1628029190000|2021-08-03 22:19:50|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628029200000|2021-08-03 22:20:00|534.09|531.29|534.17|531.37|534.17|531.37|534.09|531.29|0
1628029210000|2021-08-03 22:20:10|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628029230000|2021-08-03 22:20:30|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029240000|2021-08-03 22:20:40|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628029290000|2021-08-03 22:21:30|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029410000|2021-08-03 22:23:30|534.63|531.83|534.63|531.83|534.63|531.83|534.54|531.74|0
1628029440000|2021-08-03 22:24:00|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029450000|2021-08-03 22:24:10|534.17|531.37|534.27|531.47|534.27|531.47|534.17|531.37|0
1628029460000|2021-08-03 22:24:20|534.17|531.37|534.27|531.47|534.27|531.47|534.17|531.37|0
1628029480000|2021-08-03 22:24:40|534.36|531.56|534.45|531.65|534.45|531.65|534.36|531.56|0
1628029490000|2021-08-03 22:24:50|534.27|531.47|534.45|531.65|534.45|531.65|534.27|531.47|0
1628029500000|2021-08-03 22:25:00|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628029520000|2021-08-03 22:25:20|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029540000|2021-08-03 22:25:40|534.63|531.83|534.63|531.83|534.82|532.02|534.63|531.83|0
1628029610000|2021-08-03 22:26:50|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1628029750000|2021-08-03 22:29:10|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1628029760000|2021-08-03 22:29:20|534.72|531.92|534.63|531.83|534.72|531.92|534.63|531.83|0
1628029850000|2021-08-03 22:30:50|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029890000|2021-08-03 22:31:30|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1628029910000|2021-08-03 22:31:50|534.54|531.74|534.45|531.65|534.54|531.74|534.45|531.65|0
1628029940000|2021-08-03 22:32:20|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1628029960000|2021-08-03 22:32:40|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628029970000|2021-08-03 22:32:50|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1628030040000|2021-08-03 22:34:00|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628030050000|2021-08-03 22:34:10|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1628030080000|2021-08-03 22:34:40|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628030100000|2021-08-03 22:35:00|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1628030170000|2021-08-03 22:36:10|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628030180000|2021-08-03 22:36:20|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628030190000|2021-08-03 22:36:30|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1628030240000|2021-08-03 22:37:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628030290000|2021-08-03 22:38:10|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1628030300000|2021-08-03 22:38:20|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1628030320000|2021-08-03 22:38:40|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1628030440000|2021-08-03 22:40:40|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1628030490000|2021-08-03 22:41:30|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1628030560000|2021-08-03 22:42:40|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1628030610000|2021-08-03 22:43:30|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628030630000|2021-08-03 22:43:50|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1628030650000|2021-08-03 22:44:10|533.71|530.91|533.53|530.73|533.71|530.91|533.53|530.73|0
1628030660000|2021-08-03 22:44:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628030670000|2021-08-03 22:44:30|533.62|530.82|533.53|530.73|533.62|530.82|533.53|530.73|0
1628030700000|2021-08-03 22:45:00|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628030710000|2021-08-03 22:45:10|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628030730000|2021-08-03 22:45:30|533.71|530.91|533.8|531|533.8|531|533.71|530.91|0
1628030740000|2021-08-03 22:45:40|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628030750000|2021-08-03 22:45:50|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628030830000|2021-08-03 22:47:10|533.98|531.18|533.89|531.09|533.98|531.18|533.89|531.09|0
1628030840000|2021-08-03 22:47:20|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628030880000|2021-08-03 22:48:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628030890000|2021-08-03 22:48:10|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628030910000|2021-08-03 22:48:30|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031060000|2021-08-03 22:51:00|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628031080000|2021-08-03 22:51:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031110000|2021-08-03 22:51:50|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628031130000|2021-08-03 22:52:10|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031140000|2021-08-03 22:52:20|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1628031180000|2021-08-03 22:53:00|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1628031220000|2021-08-03 22:53:40|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1628031250000|2021-08-03 22:54:10|534.26|531.46|534.16|531.36|534.26|531.46|534.16|531.36|0
1628031260000|2021-08-03 22:54:20|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1628031300000|2021-08-03 22:55:00|533.89|531.09|534.07|531.27|534.07|531.27|533.89|531.09|0
1628031310000|2021-08-03 22:55:10|533.89|531.09|533.98|531.18|534.07|531.27|533.89|531.09|0
1628031320000|2021-08-03 22:55:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031390000|2021-08-03 22:56:30|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628031400000|2021-08-03 22:56:40|533.89|531.09|533.79|530.99|533.89|531.09|533.79|530.99|0
1628031410000|2021-08-03 22:56:50|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1628031440000|2021-08-03 22:57:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031460000|2021-08-03 22:57:40|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628031470000|2021-08-03 22:57:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031570000|2021-08-03 22:59:30|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628031580000|2021-08-03 22:59:40|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1628031620000|2021-08-03 23:00:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628031630000|2021-08-03 23:00:30|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1628031660000|2021-08-03 23:01:00|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1628031750000|2021-08-03 23:02:30|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1628031780000|2021-08-03 23:03:00|533.06|530.26|533.15|530.35|533.15|530.35|533.06|530.26|0
1628031820000|2021-08-03 23:03:40|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1628031830000|2021-08-03 23:03:50|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1628031840000|2021-08-03 23:04:00|532.97|530.17|532.97|530.17|532.97|530.17|532.97|530.17|0
1628031870000|2021-08-03 23:04:30|533.06|530.26|533.15|530.35|533.15|530.35|533.06|530.26|0
1628031960000|2021-08-03 23:06:00|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1628032010000|2021-08-03 23:06:50|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1628032020000|2021-08-03 23:07:00|532.97|530.17|532.97|530.17|533.06|530.26|532.97|530.17|0
1628032060000|2021-08-03 23:07:40|533.15|530.35|533.15|530.35|533.15|530.35|533.15|530.35|0
1628032080000|2021-08-03 23:08:00|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1628032110000|2021-08-03 23:08:30|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628032130000|2021-08-03 23:08:50|532.42|529.62|532.42|529.62|532.42|529.62|532.24|529.44|0
1628032140000|2021-08-03 23:09:00|532.6|529.8|532.42|529.62|532.6|529.8|532.42|529.62|0
1628032190000|2021-08-03 23:09:50|532.33|529.53|532.42|529.62|532.42|529.62|532.33|529.53|0
1628032230000|2021-08-03 23:10:30|532.33|529.53|532.24|529.44|532.33|529.53|532.24|529.44|0
1628032270000|2021-08-03 23:11:10|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1628032290000|2021-08-03 23:11:30|532.6|529.8|532.6|529.8|532.6|529.8|532.51|529.71|0
1628032330000|2021-08-03 23:12:10|532.51|529.71|532.42|529.62|532.51|529.71|532.42|529.62|0
1628032340000|2021-08-03 23:12:20|532.51|529.71|532.42|529.62|532.51|529.71|532.42|529.62|0
1628032370000|2021-08-03 23:12:50|532.32|529.52|532.42|529.62|532.42|529.62|532.32|529.52|0
1628032390000|2021-08-03 23:13:10|532.32|529.52|532.42|529.62|532.42|529.62|532.32|529.52|0
1628032400000|2021-08-03 23:13:20|532.32|529.52|532.24|529.44|532.32|529.52|532.24|529.44|0
1628032440000|2021-08-03 23:14:00|532.14|529.34|532.24|529.44|532.24|529.44|532.14|529.34|0
1628032460000|2021-08-03 23:14:20|532.14|529.34|532.05|529.25|532.14|529.34|532.05|529.25|0
1628032480000|2021-08-03 23:14:40|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1628032530000|2021-08-03 23:15:30|531.96|529.16|532.24|529.44|532.24|529.44|531.96|529.16|0
1628032540000|2021-08-03 23:15:40|532.32|529.52|532.42|529.62|532.42|529.62|532.32|529.52|0
1628032550000|2021-08-03 23:15:50|532.24|529.44|532.24|529.44|532.24|529.44|532.24|529.44|0
1628032610000|2021-08-03 23:16:50|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1628032620000|2021-08-03 23:17:00|532.6|529.8|532.69|529.89|532.69|529.89|532.6|529.8|0
1628032630000|2021-08-03 23:17:10|532.78|529.98|532.69|529.89|532.78|529.98|532.6|529.8|0
1628032640000|2021-08-03 23:17:20|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628032660000|2021-08-03 23:17:40|532.78|529.98|532.6|529.8|532.78|529.98|532.6|529.8|0
1628032680000|2021-08-03 23:18:00|532.69|529.89|532.78|529.98|532.78|529.98|532.69|529.89|0
1628032710000|2021-08-03 23:18:30|532.69|529.89|532.78|529.98|532.78|529.98|532.69|529.89|0
1628032730000|2021-08-03 23:18:50|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1628032740000|2021-08-03 23:19:00|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628032790000|2021-08-03 23:19:50|532.69|529.89|532.6|529.8|532.69|529.89|532.6|529.8|0
1628032800000|2021-08-03 23:20:00|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1628032880000|2021-08-03 23:21:20|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628032940000|2021-08-03 23:22:20|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1628032960000|2021-08-03 23:22:40|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628033010000|2021-08-03 23:23:30|532.42|529.62|532.42|529.62|532.42|529.62|532.42|529.62|0
1628033020000|2021-08-03 23:23:40|532.5|529.7|532.6|529.8|532.6|529.8|532.42|529.62|0
1628033040000|2021-08-03 23:24:00|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1628033050000|2021-08-03 23:24:10|532.6|529.8|532.5|529.7|532.6|529.8|532.5|529.7|0
1628033060000|2021-08-03 23:24:20|532.42|529.62|532.5|529.7|532.6|529.8|532.42|529.62|0
1628033070000|2021-08-03 23:24:30|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628033090000|2021-08-03 23:24:50|532.41|529.61|532.5|529.7|532.5|529.7|532.41|529.61|0
1628033100000|2021-08-03 23:25:00|532.6|529.8|532.41|529.61|532.6|529.8|532.41|529.61|0
1628033110000|2021-08-03 23:25:10|532.6|529.8|532.6|529.8|532.6|529.8|532.6|529.8|0
1628033160000|2021-08-03 23:26:00|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1628033170000|2021-08-03 23:26:10|532.68|529.88|532.78|529.98|532.78|529.98|532.68|529.88|0
1628033180000|2021-08-03 23:26:20|532.68|529.88|532.6|529.8|532.68|529.88|532.6|529.8|0
1628033300000|2021-08-03 23:28:20|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628033310000|2021-08-03 23:28:30|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033320000|2021-08-03 23:28:40|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628033360000|2021-08-03 23:29:20|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1628033370000|2021-08-03 23:29:30|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033410000|2021-08-03 23:30:10|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1628033450000|2021-08-03 23:30:50|531.86|529.06|531.86|529.06|531.86|529.06|531.86|529.06|0
1628033460000|2021-08-03 23:31:00|531.95|529.15|532.05|529.25|532.05|529.25|531.95|529.15|0
1628033470000|2021-08-03 23:31:10|531.95|529.15|531.86|529.06|532.05|529.25|531.86|529.06|0
1628033490000|2021-08-03 23:31:30|531.95|529.15|532.05|529.25|532.05|529.25|531.95|529.15|0
1628033500000|2021-08-03 23:31:40|531.86|529.06|532.05|529.25|532.05|529.25|531.86|529.06|0
1628033570000|2021-08-03 23:32:50|531.86|529.06|532.05|529.25|532.05|529.25|531.86|529.06|0
1628033580000|2021-08-03 23:33:00|531.95|529.15|531.86|529.06|531.95|529.15|531.86|529.06|0
1628033590000|2021-08-03 23:33:10|532.05|529.25|532.05|529.25|532.05|529.25|531.95|529.15|0
1628033600000|2021-08-03 23:33:20|531.95|529.15|532.05|529.25|532.05|529.25|531.95|529.15|0
1628033610000|2021-08-03 23:33:30|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033640000|2021-08-03 23:34:00|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1628033700000|2021-08-03 23:35:00|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033730000|2021-08-03 23:35:30|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628033740000|2021-08-03 23:35:40|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033750000|2021-08-03 23:35:50|532.32|529.52|532.41|529.61|532.41|529.61|532.32|529.52|0
1628033760000|2021-08-03 23:36:00|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033770000|2021-08-03 23:36:10|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628033780000|2021-08-03 23:36:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033790000|2021-08-03 23:36:30|532.13|529.33|532.04|529.24|532.13|529.33|532.04|529.24|0
1628033800000|2021-08-03 23:36:40|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628033850000|2021-08-03 23:37:30|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628033880000|2021-08-03 23:38:00|532.23|529.43|532.31|529.51|532.31|529.51|532.23|529.43|0
1628033910000|2021-08-03 23:38:30|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628033940000|2021-08-03 23:39:00|532.77|529.97|532.77|529.97|532.77|529.97|532.77|529.97|0
1628033960000|2021-08-03 23:39:20|532.68|529.88|532.59|529.79|532.68|529.88|532.59|529.79|0
1628034030000|2021-08-03 23:40:30|532.41|529.61|532.59|529.79|532.59|529.79|532.41|529.61|0
1628034070000|2021-08-03 23:41:10|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628034080000|2021-08-03 23:41:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1628034170000|2021-08-03 23:42:50|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628034180000|2021-08-03 23:43:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628034190000|2021-08-03 23:43:10|532.13|529.33|532.13|529.33|532.13|529.33|532.13|529.33|0
1628034200000|2021-08-03 23:43:20|532.22|529.42|532.13|529.33|532.22|529.42|532.13|529.33|0
1628034210000|2021-08-03 23:43:30|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628034220000|2021-08-03 23:43:40|532.13|529.33|532.13|529.33|532.22|529.42|532.13|529.33|0
1628034230000|2021-08-03 23:43:50|532.04|529.24|532.22|529.42|532.22|529.42|532.04|529.24|0
1628034240000|2021-08-03 23:44:00|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628034260000|2021-08-03 23:44:20|531.95|529.15|531.86|529.06|531.95|529.15|531.86|529.06|0
1628034280000|2021-08-03 23:44:40|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628034290000|2021-08-03 23:44:50|531.95|529.15|532.04|529.24|532.04|529.24|531.95|529.15|0
1628034300000|2021-08-03 23:45:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628034310000|2021-08-03 23:45:10|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628034320000|2021-08-03 23:45:20|531.95|529.15|532.04|529.24|532.04|529.24|531.95|529.15|0
1628034330000|2021-08-03 23:45:30|532.13|529.33|532.04|529.24|532.22|529.42|532.04|529.24|0
1628034340000|2021-08-03 23:45:40|532.13|529.33|532.22|529.42|532.22|529.42|532.13|529.33|0
1628034420000|2021-08-03 23:47:00|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1628034600000|2021-08-03 23:50:00|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1628034650000|2021-08-03 23:50:50|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628034660000|2021-08-03 23:51:00|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1628034720000|2021-08-03 23:52:00|532.22|529.42|532.04|529.24|532.22|529.42|532.04|529.24|0
1628034750000|2021-08-03 23:52:30|532.13|529.33|532.04|529.24|532.13|529.33|532.04|529.24|0
1628034760000|2021-08-03 23:52:40|532.13|529.33|532.22|529.42|532.22|529.42|532.13|529.33|0
1628034780000|2021-08-03 23:53:00|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628034900000|2021-08-03 23:55:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628034920000|2021-08-03 23:55:20|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628035020000|2021-08-03 23:57:00|532.12|529.32|532.22|529.42|532.22|529.42|532.12|529.32|0
1628035080000|2021-08-03 23:58:00|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1628035090000|2021-08-03 23:58:10|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628035110000|2021-08-03 23:58:30|532.31|529.51|532.31|529.51|532.31|529.51|532.31|529.51|0
1628035120000|2021-08-03 23:58:40|532.22|529.42|532.31|529.51|532.31|529.51|532.22|529.42|0
1628035130000|2021-08-03 23:58:50|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1628035140000|2021-08-03 23:59:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628035190000|2021-08-03 23:59:50|532.4|529.6|532.4|529.6|532.4|529.6|532.31|529.51|0
1628035200000|2021-08-04 00:00:00|532.22|529.42|532.04|529.24|532.22|529.42|532.04|529.24|0
1628035210000|2021-08-04 00:00:10|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628035220000|2021-08-04 00:00:20|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1628035230000|2021-08-04 00:00:30|532.04|529.24|531.94|529.14|532.04|529.24|531.94|529.14|0
1628035240000|2021-08-04 00:00:40|531.67|528.87|531.67|528.87|531.67|528.87|531.49|528.69|0
1628035260000|2021-08-04 00:01:00|531.49|528.69|531.67|528.87|531.67|528.87|531.49|528.69|0
1628035270000|2021-08-04 00:01:10|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1628035280000|2021-08-04 00:01:20|531.94|529.14|532.4|529.6|532.4|529.6|531.94|529.14|0
1628035290000|2021-08-04 00:01:30|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1628035300000|2021-08-04 00:01:40|532.4|529.6|532.31|529.51|532.4|529.6|532.31|529.51|0
1628035310000|2021-08-04 00:01:50|532.4|529.6|532.22|529.42|532.4|529.6|532.22|529.42|0
1628035320000|2021-08-04 00:02:00|532.12|529.32|532.03|529.23|532.12|529.32|532.03|529.23|0
1628035350000|2021-08-04 00:02:30|531.85|529.05|532.03|529.23|532.03|529.23|531.85|529.05|0
1628035360000|2021-08-04 00:02:40|531.94|529.14|532.03|529.23|532.03|529.23|531.94|529.14|0
1628035380000|2021-08-04 00:03:00|531.85|529.05|531.76|528.96|531.85|529.05|531.67|528.87|0
1628035390000|2021-08-04 00:03:10|531.67|528.87|531.49|528.69|531.67|528.87|531.49|528.69|0
1628035410000|2021-08-04 00:03:30|531.57|528.77|531.49|528.69|531.57|528.77|531.49|528.69|0
1628035440000|2021-08-04 00:04:00|531.12|528.32|530.76|527.96|531.12|528.32|530.76|527.96|0
1628035450000|2021-08-04 00:04:10|530.66|527.86|530.57|527.77|530.76|527.96|530.57|527.77|0
1628035470000|2021-08-04 00:04:30|530.66|527.86|530.57|527.77|530.66|527.86|530.57|527.77|0
1628035480000|2021-08-04 00:04:40|530.48|527.68|530.57|527.77|530.57|527.77|530.48|527.68|0
1628035490000|2021-08-04 00:04:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1628035500000|2021-08-04 00:05:00|530.57|527.77|530.76|527.96|530.76|527.96|530.57|527.77|0
1628035510000|2021-08-04 00:05:10|530.75|527.95|530.66|527.86|530.75|527.95|530.66|527.86|0
1628035520000|2021-08-04 00:05:20|530.84|528.04|531.12|528.32|531.12|528.32|530.84|528.04|0
1628035530000|2021-08-04 00:05:30|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1628035540000|2021-08-04 00:05:40|531.12|528.32|531.12|528.32|531.3|528.5|531.12|528.32|0
1628035550000|2021-08-04 00:05:50|531.21|528.41|531.3|528.5|531.3|528.5|531.12|528.32|0
1628035560000|2021-08-04 00:06:00|531.12|528.32|530.94|528.14|531.12|528.32|530.94|528.14|0
1628035570000|2021-08-04 00:06:10|531.12|528.32|530.94|528.14|531.12|528.32|530.94|528.14|0
1628035580000|2021-08-04 00:06:20|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035590000|2021-08-04 00:06:30|530.94|528.14|531.12|528.32|531.12|528.32|530.94|528.14|0
1628035600000|2021-08-04 00:06:40|531.21|528.41|531.3|528.5|531.3|528.5|531.21|528.41|0
1628035620000|2021-08-04 00:07:00|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1628035630000|2021-08-04 00:07:10|531.39|528.59|531.3|528.5|531.39|528.59|531.3|528.5|0
1628035640000|2021-08-04 00:07:20|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035650000|2021-08-04 00:07:30|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628035660000|2021-08-04 00:07:40|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035670000|2021-08-04 00:07:50|531.3|528.5|531.3|528.5|531.3|528.5|531.21|528.41|0
1628035680000|2021-08-04 00:08:00|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1628035690000|2021-08-04 00:08:10|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1628035700000|2021-08-04 00:08:20|531.12|528.32|531.02|528.22|531.12|528.32|531.02|528.22|0
1628035710000|2021-08-04 00:08:30|530.94|528.14|530.75|527.95|530.94|528.14|530.75|527.95|0
1628035720000|2021-08-04 00:08:40|530.94|528.14|530.75|527.95|530.94|528.14|530.75|527.95|0
1628035740000|2021-08-04 00:09:00|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1628035750000|2021-08-04 00:09:10|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035760000|2021-08-04 00:09:20|531.02|528.22|531.12|528.32|531.12|528.32|531.02|528.22|0
1628035770000|2021-08-04 00:09:30|531.02|528.22|531.12|528.32|531.21|528.41|531.02|528.22|0
1628035780000|2021-08-04 00:09:40|531.3|528.5|531.21|528.41|531.3|528.5|531.21|528.41|0
1628035790000|2021-08-04 00:09:50|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035800000|2021-08-04 00:10:00|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1628035810000|2021-08-04 00:10:10|531.02|528.22|531.12|528.32|531.12|528.32|531.02|528.22|0
1628035820000|2021-08-04 00:10:20|531.3|528.5|531.12|528.32|531.3|528.5|531.12|528.32|0
1628035830000|2021-08-04 00:10:30|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1628035850000|2021-08-04 00:10:50|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628035870000|2021-08-04 00:11:10|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1628035880000|2021-08-04 00:11:20|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628035900000|2021-08-04 00:11:40|531.12|528.32|531.3|528.5|531.3|528.5|531.12|528.32|0
1628035920000|2021-08-04 00:12:00|531.12|528.32|531.02|528.22|531.12|528.32|530.93|528.13|0
1628035930000|2021-08-04 00:12:10|530.93|528.13|530.93|528.13|530.93|528.13|530.93|528.13|0
1628035940000|2021-08-04 00:12:20|531.12|528.32|530.93|528.13|531.12|528.32|530.93|528.13|0
1628035960000|2021-08-04 00:12:40|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628035970000|2021-08-04 00:12:50|531.2|528.4|531.3|528.5|531.3|528.5|531.2|528.4|0
1628035980000|2021-08-04 00:13:00|531.12|528.32|531.2|528.4|531.2|528.4|531.12|528.32|0
1628035990000|2021-08-04 00:13:10|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628036000000|2021-08-04 00:13:20|531.12|528.32|531.2|528.4|531.3|528.5|531.12|528.32|0
1628036010000|2021-08-04 00:13:30|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1628036020000|2021-08-04 00:13:40|531.3|528.5|531.3|528.5|531.48|528.68|531.3|528.5|0
1628036040000|2021-08-04 00:14:00|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1628036060000|2021-08-04 00:14:20|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628036070000|2021-08-04 00:14:30|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1628036080000|2021-08-04 00:14:40|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1628036090000|2021-08-04 00:14:50|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628036100000|2021-08-04 00:15:00|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1628036120000|2021-08-04 00:15:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1628036130000|2021-08-04 00:15:30|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1628036140000|2021-08-04 00:15:40|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1628036150000|2021-08-04 00:15:50|531.39|528.59|531.3|528.5|531.39|528.59|531.3|528.5|0
1628036170000|2021-08-04 00:16:10|531.2|528.4|531.12|528.32|531.2|528.4|531.12|528.32|0
1628036180000|2021-08-04 00:16:20|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628036190000|2021-08-04 00:16:30|531.12|528.32|531.2|528.4|531.2|528.4|531.12|528.32|0
1628036200000|2021-08-04 00:16:40|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1628036210000|2021-08-04 00:16:50|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1628036220000|2021-08-04 00:17:00|531.66|528.86|531.57|528.77|531.66|528.86|531.57|528.77|0
1628036230000|2021-08-04 00:17:10|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1628036240000|2021-08-04 00:17:20|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1628036250000|2021-08-04 00:17:30|531.93|529.13|531.85|529.05|531.93|529.13|531.85|529.05|0
1628036260000|2021-08-04 00:17:40|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1628036270000|2021-08-04 00:17:50|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1628036280000|2021-08-04 00:18:00|531.66|528.86|531.85|529.05|531.85|529.05|531.66|528.86|0
1628036320000|2021-08-04 00:18:40|532.03|529.23|532.03|529.23|532.03|529.23|532.03|529.23|0
1628036330000|2021-08-04 00:18:50|531.93|529.13|532.03|529.23|532.03|529.23|531.93|529.13|0
1628036340000|2021-08-04 00:19:00|532.12|529.32|532.03|529.23|532.12|529.32|532.03|529.23|0
1628036360000|2021-08-04 00:19:20|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1628036380000|2021-08-04 00:19:40|532.39|529.59|532.3|529.5|532.39|529.59|532.3|529.5|0
1628036390000|2021-08-04 00:19:50|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628036410000|2021-08-04 00:20:10|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1628036450000|2021-08-04 00:20:50|532.03|529.23|532.03|529.23|532.03|529.23|532.03|529.23|0
1628036460000|2021-08-04 00:21:00|532.21|529.41|532.21|529.41|532.21|529.41|532.12|529.32|0
1628036470000|2021-08-04 00:21:10|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1628036480000|2021-08-04 00:21:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1628036490000|2021-08-04 00:21:30|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1628036500000|2021-08-04 00:21:40|531.75|528.95|531.84|529.04|531.84|529.04|531.75|528.95|0
1628036530000|2021-08-04 00:22:10|531.75|528.95|531.66|528.86|531.75|528.95|531.66|528.86|0
1628036540000|2021-08-04 00:22:20|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1628036550000|2021-08-04 00:22:30|531.84|529.04|531.75|528.95|531.84|529.04|531.75|528.95|0
1628036560000|2021-08-04 00:22:40|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1628036580000|2021-08-04 00:23:00|531.75|528.95|531.75|528.95|531.84|529.04|531.75|528.95|0
1628036590000|2021-08-04 00:23:10|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1628036650000|2021-08-04 00:24:10|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1628036660000|2021-08-04 00:24:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1628036670000|2021-08-04 00:24:30|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1628036710000|2021-08-04 00:25:10|531.84|529.04|531.84|529.04|531.84|529.04|531.66|528.86|0
1628036720000|2021-08-04 00:25:20|531.75|528.95|531.75|528.95|531.75|528.95|531.75|528.95|0
1628036730000|2021-08-04 00:25:30|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1628036780000|2021-08-04 00:26:20|531.66|528.86|531.84|529.04|531.84|529.04|531.66|528.86|0
1628036820000|2021-08-04 00:27:00|531.66|528.86|531.66|528.86|531.66|528.86|531.48|528.68|0
1628036830000|2021-08-04 00:27:10|531.56|528.76|531.66|528.86|531.66|528.86|531.48|528.68|0
1628036850000|2021-08-04 00:27:30|531.48|528.68|531.66|528.86|531.66|528.86|531.48|528.68|0
1628036860000|2021-08-04 00:27:40|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1628036870000|2021-08-04 00:27:50|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1628036880000|2021-08-04 00:28:00|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1628036890000|2021-08-04 00:28:10|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628036930000|2021-08-04 00:28:50|532.48|529.68|532.57|529.77|532.57|529.77|532.48|529.68|0
1628036960000|2021-08-04 00:29:20|532.76|529.96|532.76|529.96|532.76|529.96|532.76|529.96|0
1628036970000|2021-08-04 00:29:30|532.57|529.77|532.76|529.96|532.76|529.96|532.57|529.77|0
1628036980000|2021-08-04 00:29:40|532.57|529.77|532.57|529.77|532.57|529.77|532.57|529.77|0
1628037010000|2021-08-04 00:30:10|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628037020000|2021-08-04 00:30:20|532.57|529.77|532.75|529.95|532.75|529.95|532.57|529.77|0
1628037030000|2021-08-04 00:30:30|532.57|529.77|532.75|529.95|532.75|529.95|532.57|529.77|0
1628037040000|2021-08-04 00:30:40|532.57|529.77|532.57|529.77|532.57|529.77|532.57|529.77|0
1628037080000|2021-08-04 00:31:20|532.75|529.95|532.66|529.86|532.75|529.95|532.57|529.77|0
1628037090000|2021-08-04 00:31:30|532.75|529.95|532.57|529.77|532.75|529.95|532.57|529.77|0
1628037100000|2021-08-04 00:31:40|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628037110000|2021-08-04 00:31:50|532.57|529.77|532.57|529.77|532.57|529.77|532.57|529.77|0
1628037120000|2021-08-04 00:32:00|532.48|529.68|532.21|529.41|532.48|529.68|532.21|529.41|0
1628037140000|2021-08-04 00:32:20|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628037160000|2021-08-04 00:32:40|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1628037170000|2021-08-04 00:32:50|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628037180000|2021-08-04 00:33:00|532.21|529.41|532.39|529.59|532.39|529.59|532.21|529.41|0
1628037240000|2021-08-04 00:34:00|532.29|529.49|532.2|529.4|532.29|529.49|532.2|529.4|0
1628037260000|2021-08-04 00:34:20|532.02|529.22|532.2|529.4|532.2|529.4|532.02|529.22|0
1628037270000|2021-08-04 00:34:30|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628037300000|2021-08-04 00:35:00|531.84|529.04|532.2|529.4|532.2|529.4|531.84|529.04|0
1628037320000|2021-08-04 00:35:20|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1628037330000|2021-08-04 00:35:30|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037360000|2021-08-04 00:36:00|532.29|529.49|532.57|529.77|532.57|529.77|532.29|529.49|0
1628037400000|2021-08-04 00:36:40|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1628037440000|2021-08-04 00:37:20|532.84|530.04|532.93|530.13|532.93|530.13|532.84|530.04|0
1628037450000|2021-08-04 00:37:30|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1628037500000|2021-08-04 00:38:20|532.57|529.77|532.57|529.77|532.57|529.77|532.57|529.77|0
1628037560000|2021-08-04 00:39:20|532.75|529.95|532.57|529.77|532.75|529.95|532.57|529.77|0
1628037570000|2021-08-04 00:39:30|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628037580000|2021-08-04 00:39:40|532.47|529.67|532.57|529.77|532.57|529.77|532.47|529.67|0
1628037590000|2021-08-04 00:39:50|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1628037600000|2021-08-04 00:40:00|532.57|529.77|532.39|529.59|532.57|529.77|532.39|529.59|0
1628037610000|2021-08-04 00:40:10|532.29|529.49|532.39|529.59|532.39|529.59|532.29|529.49|0
1628037620000|2021-08-04 00:40:20|532.47|529.67|532.57|529.77|532.57|529.77|532.47|529.67|0
1628037650000|2021-08-04 00:40:50|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1628037660000|2021-08-04 00:41:00|532.57|529.77|532.38|529.58|532.57|529.77|532.38|529.58|0
1628037680000|2021-08-04 00:41:20|532.57|529.77|532.38|529.58|532.57|529.77|532.38|529.58|0
1628037700000|2021-08-04 00:41:40|532.47|529.67|532.38|529.58|532.57|529.77|532.38|529.58|0
1628037720000|2021-08-04 00:42:00|532.57|529.77|532.38|529.58|532.57|529.77|532.38|529.58|0
1628037770000|2021-08-04 00:42:50|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037780000|2021-08-04 00:43:00|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628037790000|2021-08-04 00:43:10|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1628037800000|2021-08-04 00:43:20|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037810000|2021-08-04 00:43:30|532.11|529.31|532.11|529.31|532.11|529.31|532.11|529.31|0
1628037820000|2021-08-04 00:43:40|532.2|529.4|532.2|529.4|532.2|529.4|532.02|529.22|0
1628037830000|2021-08-04 00:43:50|532.29|529.49|532.2|529.4|532.38|529.58|532.2|529.4|0
1628037860000|2021-08-04 00:44:20|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628037870000|2021-08-04 00:44:30|532.11|529.31|532.02|529.22|532.2|529.4|532.02|529.22|0
1628037880000|2021-08-04 00:44:40|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037890000|2021-08-04 00:44:50|532.29|529.49|532.29|529.49|532.29|529.49|532.2|529.4|0
1628037900000|2021-08-04 00:45:00|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037910000|2021-08-04 00:45:10|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1628037940000|2021-08-04 00:45:40|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628037960000|2021-08-04 00:46:00|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628037970000|2021-08-04 00:46:10|531.83|529.03|531.65|528.85|531.83|529.03|531.65|528.85|0
1628037980000|2021-08-04 00:46:20|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1628037990000|2021-08-04 00:46:30|531.83|529.03|531.83|529.03|531.83|529.03|531.65|528.85|0
1628038020000|2021-08-04 00:47:00|531.65|528.85|531.65|528.85|531.65|528.85|531.65|528.85|0
1628038120000|2021-08-04 00:48:40|531.74|528.94|531.65|528.85|531.74|528.94|531.65|528.85|0
1628038130000|2021-08-04 00:48:50|531.74|528.94|531.83|529.03|531.83|529.03|531.74|528.94|0
1628038150000|2021-08-04 00:49:10|531.65|528.85|531.65|528.85|531.65|528.85|531.65|528.85|0
1628038160000|2021-08-04 00:49:20|531.74|528.94|531.83|529.03|531.83|529.03|531.74|528.94|0
1628038220000|2021-08-04 00:50:20|531.92|529.12|532.02|529.22|532.02|529.22|531.92|529.12|0
1628038230000|2021-08-04 00:50:30|531.83|529.03|532.02|529.22|532.02|529.22|531.83|529.03|0
1628038260000|2021-08-04 00:51:00|531.92|529.12|531.92|529.12|531.92|529.12|531.92|529.12|0
1628038270000|2021-08-04 00:51:10|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628038310000|2021-08-04 00:51:50|531.92|529.12|531.92|529.12|531.92|529.12|531.92|529.12|0
1628038320000|2021-08-04 00:52:00|532.02|529.22|532.02|529.22|532.02|529.22|532.02|529.22|0
1628038330000|2021-08-04 00:52:10|531.83|529.03|531.83|529.03|531.92|529.12|531.83|529.03|0
1628038340000|2021-08-04 00:52:20|532.02|529.22|532.01|529.21|532.02|529.22|532.01|529.21|0
1628038380000|2021-08-04 00:53:00|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1628038390000|2021-08-04 00:53:10|532.01|529.21|532.2|529.4|532.2|529.4|532.01|529.21|0
1628038400000|2021-08-04 00:53:20|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1628038410000|2021-08-04 00:53:30|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628038430000|2021-08-04 00:53:50|532.28|529.48|532.2|529.4|532.28|529.48|532.2|529.4|0
1628038440000|2021-08-04 00:54:00|532.28|529.48|532.2|529.4|532.28|529.48|532.2|529.4|0
1628038480000|2021-08-04 00:54:40|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038500000|2021-08-04 00:55:00|532.1|529.3|532.2|529.4|532.2|529.4|532.1|529.3|0
1628038510000|2021-08-04 00:55:10|532.01|529.21|531.83|529.03|532.01|529.21|531.83|529.03|0
1628038520000|2021-08-04 00:55:20|532.01|529.21|531.83|529.03|532.01|529.21|531.83|529.03|0
1628038540000|2021-08-04 00:55:40|531.92|529.12|532.01|529.21|532.01|529.21|531.92|529.12|0
1628038580000|2021-08-04 00:56:20|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1628038590000|2021-08-04 00:56:30|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628038630000|2021-08-04 00:57:10|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038650000|2021-08-04 00:57:30|532.1|529.3|532.1|529.3|532.1|529.3|532.1|529.3|0
1628038660000|2021-08-04 00:57:40|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038670000|2021-08-04 00:57:50|532.1|529.3|532.2|529.4|532.2|529.4|532.1|529.3|0
1628038690000|2021-08-04 00:58:10|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1628038710000|2021-08-04 00:58:30|532.2|529.4|532.01|529.21|532.2|529.4|532.01|529.21|0
1628038720000|2021-08-04 00:58:40|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1628038730000|2021-08-04 00:58:50|532.01|529.21|532.1|529.3|532.1|529.3|532.01|529.21|0
1628038740000|2021-08-04 00:59:00|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038760000|2021-08-04 00:59:20|532.2|529.4|532.01|529.21|532.2|529.4|532.01|529.21|0
1628038790000|2021-08-04 00:59:50|532.1|529.3|532.19|529.39|532.19|529.39|532.1|529.3|0
1628038800000|2021-08-04 01:00:00|532.01|529.21|532.1|529.3|532.1|529.3|532.01|529.21|0
1628038810000|2021-08-04 01:00:10|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628038840000|2021-08-04 01:00:40|532.1|529.3|532.1|529.3|532.19|529.39|532.01|529.21|0
1628038850000|2021-08-04 01:00:50|532.19|529.39|532.19|529.39|532.19|529.39|532.01|529.21|0
1628038860000|2021-08-04 01:01:00|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038880000|2021-08-04 01:01:20|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628038900000|2021-08-04 01:01:40|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038910000|2021-08-04 01:01:50|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628038930000|2021-08-04 01:02:10|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628038940000|2021-08-04 01:02:20|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628038950000|2021-08-04 01:02:30|531.65|528.85|531.65|528.85|531.65|528.85|531.65|528.85|0
1628038960000|2021-08-04 01:02:40|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628039040000|2021-08-04 01:04:00|531.73|528.93|531.83|529.03|531.83|529.03|531.73|528.93|0
1628039050000|2021-08-04 01:04:10|531.73|528.93|531.83|529.03|531.83|529.03|531.73|528.93|0
1628039060000|2021-08-04 01:04:20|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628039070000|2021-08-04 01:04:30|531.83|529.03|531.83|529.03|532.01|529.21|531.83|529.03|0
1628039100000|2021-08-04 01:05:00|531.64|528.84|531.64|528.84|531.64|528.84|531.55|528.75|0
1628039110000|2021-08-04 01:05:10|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1628039130000|2021-08-04 01:05:30|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628039140000|2021-08-04 01:05:40|532.19|529.39|532.01|529.21|532.19|529.39|532.01|529.21|0
1628039150000|2021-08-04 01:05:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039160000|2021-08-04 01:06:00|532.28|529.48|532.19|529.39|532.38|529.58|532.19|529.39|0
1628039190000|2021-08-04 01:06:30|532.38|529.58|532.37|529.57|532.38|529.58|532.37|529.57|0
1628039210000|2021-08-04 01:06:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039220000|2021-08-04 01:07:00|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1628039230000|2021-08-04 01:07:10|532.19|529.39|532.37|529.57|532.37|529.57|532.19|529.39|0
1628039240000|2021-08-04 01:07:20|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039250000|2021-08-04 01:07:30|532.28|529.48|532.19|529.39|532.28|529.48|532.19|529.39|0
1628039280000|2021-08-04 01:08:00|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628039300000|2021-08-04 01:08:20|532.19|529.39|532.01|529.21|532.19|529.39|532.01|529.21|0
1628039310000|2021-08-04 01:08:30|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039320000|2021-08-04 01:08:40|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1628039330000|2021-08-04 01:08:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039370000|2021-08-04 01:09:30|532.37|529.57|532.19|529.39|532.37|529.57|532.19|529.39|0
1628039390000|2021-08-04 01:09:50|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1628039450000|2021-08-04 01:10:50|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1628039470000|2021-08-04 01:11:10|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1628039480000|2021-08-04 01:11:20|532.46|529.66|532.37|529.57|532.46|529.66|532.37|529.57|0
1628039490000|2021-08-04 01:11:30|532.46|529.66|532.37|529.57|532.46|529.66|532.37|529.57|0
1628039520000|2021-08-04 01:12:00|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1628039530000|2021-08-04 01:12:10|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1628039550000|2021-08-04 01:12:30|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1628039590000|2021-08-04 01:13:10|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1628039600000|2021-08-04 01:13:20|532.37|529.57|532.37|529.57|532.37|529.57|532.37|529.57|0
1628039610000|2021-08-04 01:13:30|532.46|529.66|532.37|529.57|532.46|529.66|532.37|529.57|0
1628039620000|2021-08-04 01:13:40|532.55|529.75|532.55|529.75|532.55|529.75|532.55|529.75|0
1628039630000|2021-08-04 01:13:50|532.37|529.57|532.19|529.39|532.37|529.57|532.19|529.39|0
1628039640000|2021-08-04 01:14:00|532.37|529.57|532.37|529.57|532.37|529.57|532.19|529.39|0
1628039700000|2021-08-04 01:15:00|532.55|529.75|532.37|529.57|532.74|529.94|532.37|529.57|0
1628039710000|2021-08-04 01:15:10|532.55|529.75|532.46|529.66|532.55|529.75|532.37|529.57|0
1628039720000|2021-08-04 01:15:20|532.55|529.75|532.55|529.75|532.74|529.94|532.55|529.75|0
1628039730000|2021-08-04 01:15:30|532.74|529.94|532.74|529.94|532.74|529.94|532.74|529.94|0
1628039740000|2021-08-04 01:15:40|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1628039760000|2021-08-04 01:16:00|533.01|530.21|533.1|530.3|533.1|530.3|533.01|530.21|0
1628039770000|2021-08-04 01:16:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1628039790000|2021-08-04 01:16:30|533.19|530.39|533.47|530.67|533.47|530.67|533.19|530.39|0
1628039810000|2021-08-04 01:16:50|533.56|530.76|533.65|530.85|533.65|530.85|533.56|530.76|0
1628039820000|2021-08-04 01:17:00|533.83|531.03|533.56|530.76|533.83|531.03|533.56|530.76|0
1628039830000|2021-08-04 01:17:10|533.47|530.67|533.47|530.67|533.47|530.67|533.29|530.49|0
1628039840000|2021-08-04 01:17:20|533.37|530.57|533.47|530.67|533.47|530.67|533.37|530.57|0
1628039850000|2021-08-04 01:17:30|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1628039860000|2021-08-04 01:17:40|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1628039870000|2021-08-04 01:17:50|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1628039880000|2021-08-04 01:18:00|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1628039910000|2021-08-04 01:18:30|533.37|530.57|533.47|530.67|533.47|530.67|533.37|530.57|0
1628039920000|2021-08-04 01:18:40|533.28|530.48|533.47|530.67|533.47|530.67|533.28|530.48|0
1628039930000|2021-08-04 01:18:50|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1628039950000|2021-08-04 01:19:10|533.37|530.57|533.47|530.67|533.47|530.67|533.37|530.57|0
1628039970000|2021-08-04 01:19:30|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1628040000000|2021-08-04 01:20:00|533.47|530.67|533.65|530.85|533.65|530.85|533.47|530.67|0
1628040010000|2021-08-04 01:20:10|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1628040030000|2021-08-04 01:20:30|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1628040050000|2021-08-04 01:20:50|533.28|530.48|533.47|530.67|533.47|530.67|533.28|530.48|0
1628040070000|2021-08-04 01:21:10|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1628040090000|2021-08-04 01:21:30|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1628040110000|2021-08-04 01:21:50|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1628040120000|2021-08-04 01:22:00|533.65|530.85|534.02|531.22|534.02|531.22|533.65|530.85|0
1628040130000|2021-08-04 01:22:10|533.92|531.12|533.83|531.03|534.02|531.22|533.83|531.03|0
1628040170000|2021-08-04 01:22:50|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1628040190000|2021-08-04 01:23:10|533.92|531.12|534.01|531.21|534.01|531.21|533.83|531.03|0
1628040260000|2021-08-04 01:24:20|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628040290000|2021-08-04 01:24:50|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1628040300000|2021-08-04 01:25:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628040310000|2021-08-04 01:25:10|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1628040330000|2021-08-04 01:25:30|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628040370000|2021-08-04 01:26:10|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1628040410000|2021-08-04 01:26:50|533.74|530.94|533.65|530.85|533.74|530.94|533.65|530.85|0
1628040420000|2021-08-04 01:27:00|533.83|531.03|533.65|530.85|533.83|531.03|533.65|530.85|0
1628040460000|2021-08-04 01:27:40|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628040500000|2021-08-04 01:28:20|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1628040560000|2021-08-04 01:29:20|533.55|530.75|533.55|530.75|533.55|530.75|533.55|530.75|0
1628040570000|2021-08-04 01:29:30|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1628040580000|2021-08-04 01:29:40|533.65|530.85|533.46|530.66|533.65|530.85|533.46|530.66|0
1628040600000|2021-08-04 01:30:00|533.28|530.48|533.46|530.66|533.46|530.66|533.28|530.48|0
1628040610000|2021-08-04 01:30:10|533.28|530.48|533.1|530.3|533.28|530.48|533.1|530.3|0
1628040620000|2021-08-04 01:30:20|533.18|530.38|533.28|530.48|533.28|530.48|533.1|530.3|0
1628040650000|2021-08-04 01:30:50|533.46|530.66|533.28|530.48|533.46|530.66|533.28|530.48|0
1628040660000|2021-08-04 01:31:00|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1628040670000|2021-08-04 01:31:10|533.55|530.75|533.46|530.66|533.55|530.75|533.46|530.66|0
1628040680000|2021-08-04 01:31:20|533.28|530.48|533.46|530.66|533.46|530.66|533.28|530.48|0
1628040690000|2021-08-04 01:31:30|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1628040700000|2021-08-04 01:31:40|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1628040710000|2021-08-04 01:31:50|533.28|530.48|533.1|530.3|533.28|530.48|533.1|530.3|0
1628040720000|2021-08-04 01:32:00|533.28|530.48|533|530.2|533.28|530.48|533|530.2|0
1628040730000|2021-08-04 01:32:10|532.91|530.11|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040740000|2021-08-04 01:32:20|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1628040750000|2021-08-04 01:32:30|532.82|530.02|532.91|530.11|532.91|530.11|532.73|529.93|0
1628040770000|2021-08-04 01:32:50|533|530.2|533|530.2|533|530.2|533|530.2|0
1628040780000|2021-08-04 01:33:00|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1628040800000|2021-08-04 01:33:20|533.1|530.3|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040820000|2021-08-04 01:33:40|533.1|530.3|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040830000|2021-08-04 01:33:50|532.73|529.93|532.91|530.11|532.91|530.11|532.73|529.93|0
1628040840000|2021-08-04 01:34:00|532.82|530.02|532.73|529.93|532.82|530.02|532.73|529.93|0
1628040860000|2021-08-04 01:34:20|532.91|530.11|532.82|530.02|532.91|530.11|532.82|530.02|0
1628040870000|2021-08-04 01:34:30|532.73|529.93|532.91|530.11|532.91|530.11|532.73|529.93|0
1628040890000|2021-08-04 01:34:50|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1628040900000|2021-08-04 01:35:00|533|530.2|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040910000|2021-08-04 01:35:10|533.1|530.3|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040920000|2021-08-04 01:35:20|533.1|530.3|532.91|530.11|533.1|530.3|532.91|530.11|0
1628040940000|2021-08-04 01:35:40|532.82|530.02|532.73|529.93|532.91|530.11|532.73|529.93|0
1628040960000|2021-08-04 01:36:00|532.55|529.75|532.55|529.75|532.55|529.75|532.55|529.75|0
1628040980000|2021-08-04 01:36:20|532.36|529.56|532.36|529.56|532.36|529.56|532.36|529.56|0
1628040990000|2021-08-04 01:36:30|532.18|529.38|532.27|529.47|532.27|529.47|532.18|529.38|0
1628041000000|2021-08-04 01:36:40|532.36|529.56|532.18|529.38|532.36|529.56|532.18|529.38|0
1628041010000|2021-08-04 01:36:50|532.36|529.56|532.18|529.38|532.36|529.56|532.18|529.38|0
1628041020000|2021-08-04 01:37:00|532.36|529.56|532.36|529.56|532.36|529.56|532.36|529.56|0
1628041040000|2021-08-04 01:37:20|532.18|529.38|532.36|529.56|532.36|529.56|532.18|529.38|0
1628041060000|2021-08-04 01:37:40|532.55|529.75|532.36|529.56|532.55|529.75|532.36|529.56|0
1628041070000|2021-08-04 01:37:50|532.18|529.38|532|529.2|532.18|529.38|532|529.2|0
1628041080000|2021-08-04 01:38:00|532.08|529.28|532.18|529.38|532.18|529.38|532.08|529.28|0
1628041090000|2021-08-04 01:38:10|532.27|529.47|532.18|529.38|532.27|529.47|532.18|529.38|0
1628041100000|2021-08-04 01:38:20|532.36|529.56|532.36|529.56|532.36|529.56|532.36|529.56|0
1628041110000|2021-08-04 01:38:30|532.45|529.65|532.55|529.75|532.55|529.75|532.45|529.65|0
1628041120000|2021-08-04 01:38:40|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1628041140000|2021-08-04 01:39:00|532.63|529.83|532.55|529.75|532.63|529.83|532.55|529.75|0
1628041150000|2021-08-04 01:39:10|532.63|529.83|532.54|529.74|532.73|529.93|532.54|529.74|0
1628041180000|2021-08-04 01:39:40|532.73|529.93|532.63|529.83|532.73|529.93|532.63|529.83|0
1628041190000|2021-08-04 01:39:50|532.54|529.74|532.54|529.74|532.54|529.74|532.36|529.56|0
1628041200000|2021-08-04 01:40:00|532.36|529.56|532.54|529.74|532.54|529.74|532.36|529.56|0
1628041210000|2021-08-04 01:40:10|532.36|529.56|532.18|529.38|532.36|529.56|532.18|529.38|0
1628041250000|2021-08-04 01:40:50|532.27|529.47|532.18|529.38|532.27|529.47|532.18|529.38|0
1628041260000|2021-08-04 01:41:00|532|529.2|532|529.2|532|529.2|532|529.2|0
1628041270000|2021-08-04 01:41:10|532.18|529.38|532|529.2|532.18|529.38|532|529.2|0
1628041290000|2021-08-04 01:41:30|531.9|529.1|531.81|529.01|531.9|529.1|531.63|528.83|0
1628041300000|2021-08-04 01:41:40|531.72|528.92|531.63|528.83|531.72|528.92|531.63|528.83|0
1628041320000|2021-08-04 01:42:00|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1628041330000|2021-08-04 01:42:10|531.26|528.46|531.26|528.46|531.26|528.46|531.26|528.46|0
1628041360000|2021-08-04 01:42:40|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1628041370000|2021-08-04 01:42:50|531.35|528.55|531.45|528.65|531.45|528.65|531.35|528.55|0
1628041410000|2021-08-04 01:43:30|531.63|528.83|531.45|528.65|531.63|528.83|531.45|528.65|0
1628041450000|2021-08-04 01:44:10|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1628041470000|2021-08-04 01:44:30|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1628041490000|2021-08-04 01:44:50|531.72|528.92|531.63|528.83|531.72|528.92|531.63|528.83|0
1628041500000|2021-08-04 01:45:00|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1628041520000|2021-08-04 01:45:20|531.99|529.19|531.99|529.19|531.99|529.19|531.99|529.19|0
1628041530000|2021-08-04 01:45:30|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1628041540000|2021-08-04 01:45:40|532.26|529.46|532.36|529.56|532.36|529.56|532.18|529.38|0
1628041550000|2021-08-04 01:45:50|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1628041570000|2021-08-04 01:46:10|532.36|529.56|532.54|529.74|532.54|529.74|532.26|529.46|0
1628041600000|2021-08-04 01:46:40|532.18|529.38|532.08|529.28|532.18|529.38|532.08|529.28|0
1628041610000|2021-08-04 01:46:50|532.18|529.38|532.08|529.28|532.18|529.38|531.99|529.19|0
1628041620000|2021-08-04 01:47:00|531.99|529.19|531.99|529.19|531.99|529.19|531.99|529.19|0
1628041630000|2021-08-04 01:47:10|532.08|529.28|531.99|529.19|532.08|529.28|531.99|529.19|0
1628041640000|2021-08-04 01:47:20|531.81|529.01|532.18|529.38|532.18|529.38|531.81|529.01|0
1628041670000|2021-08-04 01:47:50|532.36|529.56|532.54|529.74|532.54|529.74|532.36|529.56|0
1628041680000|2021-08-04 01:48:00|532.45|529.65|532.91|530.11|532.91|530.11|532.45|529.65|0
1628041690000|2021-08-04 01:48:10|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1628041700000|2021-08-04 01:48:20|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1628041710000|2021-08-04 01:48:30|533.09|530.29|533.09|530.29|533.09|530.29|533.09|530.29|0
1628041720000|2021-08-04 01:48:40|533.27|530.47|533.09|530.29|533.27|530.47|533.09|530.29|0
1628041730000|2021-08-04 01:48:50|532.91|530.11|533.18|530.38|533.18|530.38|532.91|530.11|0
1628041740000|2021-08-04 01:49:00|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1628041790000|2021-08-04 01:49:50|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1628041800000|2021-08-04 01:50:00|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1628041820000|2021-08-04 01:50:20|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1628041830000|2021-08-04 01:50:30|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1628041860000|2021-08-04 01:51:00|533.36|530.56|533.27|530.47|533.36|530.56|533.27|530.47|0
1628041880000|2021-08-04 01:51:20|533.45|530.65|533.27|530.47|533.45|530.65|533.27|530.47|0
1628041890000|2021-08-04 01:51:30|533.45|530.65|533.45|530.65|533.45|530.65|533.36|530.56|0
1628041900000|2021-08-04 01:51:40|533.36|530.56|533.45|530.65|533.45|530.65|533.36|530.56|0
1628041930000|2021-08-04 01:52:10|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1628041940000|2021-08-04 01:52:20|533.45|530.65|533.27|530.47|533.45|530.65|533.27|530.47|0
1628041970000|2021-08-04 01:52:50|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1628041980000|2021-08-04 01:53:00|533.64|530.84|533.64|530.84|533.64|530.84|533.64|530.84|0
1628041990000|2021-08-04 01:53:10|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1628042010000|2021-08-04 01:53:30|534|531.2|534|531.2|534|531.2|534|531.2|0
1628042030000|2021-08-04 01:53:50|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1628042040000|2021-08-04 01:54:00|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1628042050000|2021-08-04 01:54:10|534.19|531.39|534.37|531.57|534.37|531.57|534.19|531.39|0
1628042070000|2021-08-04 01:54:30|534.46|531.66|534.55|531.75|534.55|531.75|534.46|531.66|0
1628042090000|2021-08-04 01:54:50|534.64|531.84|534.55|531.75|534.73|531.93|534.55|531.75|0
1628042120000|2021-08-04 01:55:20|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1628042130000|2021-08-04 01:55:30|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1628042140000|2021-08-04 01:55:40|534.73|531.93|534.73|531.93|534.92|532.12|534.73|531.93|0
1628042150000|2021-08-04 01:55:50|534.55|531.75|534.73|531.93|534.73|531.93|534.55|531.75|0
1628042180000|2021-08-04 01:56:20|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042190000|2021-08-04 01:56:30|534.73|531.93|534.73|531.93|534.73|531.93|534.55|531.75|0
1628042200000|2021-08-04 01:56:40|534.64|531.84|534.73|531.93|534.73|531.93|534.64|531.84|0
1628042220000|2021-08-04 01:57:00|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042230000|2021-08-04 01:57:10|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1628042250000|2021-08-04 01:57:30|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042260000|2021-08-04 01:57:40|534.73|531.93|534.55|531.75|534.73|531.93|534.55|531.75|0
1628042270000|2021-08-04 01:57:50|534.64|531.84|534.64|531.84|534.64|531.84|534.55|531.75|0
1628042280000|2021-08-04 01:58:00|534.73|531.93|534.37|531.57|534.73|531.93|534.37|531.57|0
1628042290000|2021-08-04 01:58:10|534.55|531.75|534.55|531.75|534.55|531.75|534.37|531.57|0
1628042310000|2021-08-04 01:58:30|534.73|531.93|534.55|531.75|534.73|531.93|534.55|531.75|0
1628042320000|2021-08-04 01:58:40|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1628042330000|2021-08-04 01:58:50|534.55|531.75|534.37|531.57|534.55|531.75|534.37|531.57|0
1628042340000|2021-08-04 01:59:00|534.55|531.75|534.37|531.57|534.55|531.75|534.37|531.57|0
1628042350000|2021-08-04 01:59:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042360000|2021-08-04 01:59:20|534.73|531.93|534.55|531.75|534.73|531.93|534.55|531.75|0
1628042370000|2021-08-04 01:59:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1628042380000|2021-08-04 01:59:40|534.92|532.12|534.73|531.93|534.92|532.12|534.73|531.93|0
1628042400000|2021-08-04 02:00:00|534.64|531.84|534.64|531.84|534.73|531.93|534.64|531.84|0
1628042410000|2021-08-04 02:00:10|534.55|531.75|534.73|531.93|534.73|531.93|534.55|531.75|0
1628042420000|2021-08-04 02:00:20|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628042430000|2021-08-04 02:00:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1628042450000|2021-08-04 02:00:50|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042460000|2021-08-04 02:01:00|534.64|531.84|534.55|531.75|534.64|531.84|534.55|531.75|0
1628042470000|2021-08-04 02:01:10|534.64|531.84|534.64|531.84|534.73|531.93|534.64|531.84|0
1628042480000|2021-08-04 02:01:20|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042500000|2021-08-04 02:01:40|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1628042510000|2021-08-04 02:01:50|534.55|531.75|534.37|531.57|534.55|531.75|534.37|531.57|0
1628042530000|2021-08-04 02:02:10|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1628042540000|2021-08-04 02:02:20|534.37|531.57|534.18|531.38|534.37|531.57|534.18|531.38|0
1628042550000|2021-08-04 02:02:30|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1628042570000|2021-08-04 02:02:50|534.27|531.47|534.18|531.38|534.37|531.57|534.18|531.38|0
1628042580000|2021-08-04 02:03:00|534.37|531.57|534.55|531.75|534.55|531.75|534.37|531.57|0
1628042590000|2021-08-04 02:03:10|534.37|531.57|534.45|531.65|534.45|531.65|534.37|531.57|0
1628042600000|2021-08-04 02:03:20|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042610000|2021-08-04 02:03:30|534.37|531.57|534.55|531.75|534.55|531.75|534.37|531.57|0
1628042620000|2021-08-04 02:03:40|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628042630000|2021-08-04 02:03:50|534.45|531.65|534.55|531.75|534.55|531.75|534.45|531.65|0
1628042640000|2021-08-04 02:04:00|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628042650000|2021-08-04 02:04:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042660000|2021-08-04 02:04:20|534.36|531.56|534.55|531.75|534.55|531.75|534.36|531.56|0
1628042670000|2021-08-04 02:04:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628042680000|2021-08-04 02:04:40|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628042710000|2021-08-04 02:05:10|534.27|531.47|534.18|531.38|534.27|531.47|534.18|531.38|0
1628042720000|2021-08-04 02:05:20|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1628042740000|2021-08-04 02:05:40|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628042760000|2021-08-04 02:06:00|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1628042800000|2021-08-04 02:06:40|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628042810000|2021-08-04 02:06:50|534.45|531.65|534.36|531.56|534.45|531.65|534.36|531.56|0
1628042820000|2021-08-04 02:07:00|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628042830000|2021-08-04 02:07:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042840000|2021-08-04 02:07:20|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628042860000|2021-08-04 02:07:40|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628042870000|2021-08-04 02:07:50|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628042880000|2021-08-04 02:08:00|534.55|531.75|534.55|531.75|534.55|531.75|534.45|531.65|0
1628042890000|2021-08-04 02:08:10|534.36|531.56|534.55|531.75|534.55|531.75|534.36|531.56|0
1628042900000|2021-08-04 02:08:20|534.45|531.65|534.36|531.56|534.45|531.65|534.36|531.56|0
1628042910000|2021-08-04 02:08:30|534.55|531.75|534.73|531.93|534.73|531.93|534.55|531.75|0
1628042930000|2021-08-04 02:08:50|534.63|531.83|534.73|531.93|534.73|531.93|534.63|531.83|0
1628042940000|2021-08-04 02:09:00|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628042950000|2021-08-04 02:09:10|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628042960000|2021-08-04 02:09:20|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628043000000|2021-08-04 02:10:00|534.55|531.75|534.55|531.75|534.55|531.75|534.36|531.56|0
1628043010000|2021-08-04 02:10:10|534.36|531.56|534.45|531.65|534.45|531.65|534.36|531.56|0
1628043020000|2021-08-04 02:10:20|534.55|531.75|534.36|531.56|534.55|531.75|534.36|531.56|0
1628043040000|2021-08-04 02:10:40|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1628043050000|2021-08-04 02:10:50|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043060000|2021-08-04 02:11:00|534.45|531.65|534.73|531.93|534.73|531.93|534.45|531.65|0
1628043070000|2021-08-04 02:11:10|534.55|531.75|534.55|531.75|534.73|531.93|534.55|531.75|0
1628043090000|2021-08-04 02:11:30|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1628043100000|2021-08-04 02:11:40|534.36|531.56|534.73|531.93|534.73|531.93|534.36|531.56|0
1628043110000|2021-08-04 02:11:50|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1628043120000|2021-08-04 02:12:00|534.63|531.83|534.54|531.74|534.63|531.83|534.54|531.74|0
1628043150000|2021-08-04 02:12:30|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628043160000|2021-08-04 02:12:40|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043250000|2021-08-04 02:14:10|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628043280000|2021-08-04 02:14:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043290000|2021-08-04 02:14:50|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628043300000|2021-08-04 02:15:00|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043310000|2021-08-04 02:15:10|534.27|531.47|534.36|531.56|534.36|531.56|534.27|531.47|0
1628043320000|2021-08-04 02:15:20|534.18|531.38|534.18|531.38|534.36|531.56|534.18|531.38|0
1628043330000|2021-08-04 02:15:30|534.36|531.56|534.36|531.56|534.36|531.56|534.27|531.47|0
1628043340000|2021-08-04 02:15:40|534.18|531.38|533.99|531.19|534.18|531.38|533.99|531.19|0
1628043350000|2021-08-04 02:15:50|534.18|531.38|533.99|531.19|534.18|531.38|533.99|531.19|0
1628043360000|2021-08-04 02:16:00|534.08|531.28|534.18|531.38|534.18|531.38|534.08|531.28|0
1628043380000|2021-08-04 02:16:20|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043420000|2021-08-04 02:17:00|534.18|531.38|534.26|531.46|534.26|531.46|534.18|531.38|0
1628043430000|2021-08-04 02:17:10|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043440000|2021-08-04 02:17:20|534.54|531.74|534.36|531.56|534.54|531.74|534.36|531.56|0
1628043450000|2021-08-04 02:17:30|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1628043460000|2021-08-04 02:17:40|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628043480000|2021-08-04 02:18:00|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043490000|2021-08-04 02:18:10|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628043500000|2021-08-04 02:18:20|534.26|531.46|534.36|531.56|534.36|531.56|534.26|531.46|0
1628043510000|2021-08-04 02:18:30|534.45|531.65|534.45|531.65|534.45|531.65|534.45|531.65|0
1628043520000|2021-08-04 02:18:40|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043550000|2021-08-04 02:19:10|534.26|531.46|534.26|531.46|534.26|531.46|534.18|531.38|0
1628043560000|2021-08-04 02:19:20|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043570000|2021-08-04 02:19:30|534.18|531.38|534.18|531.38|534.36|531.56|534.18|531.38|0
1628043580000|2021-08-04 02:19:40|533.99|531.19|534.18|531.38|534.18|531.38|533.99|531.19|0
1628043590000|2021-08-04 02:19:50|534.08|531.28|534.18|531.38|534.18|531.38|533.99|531.19|0
1628043600000|2021-08-04 02:20:00|534.26|531.46|534.18|531.38|534.26|531.46|534.18|531.38|0
1628043610000|2021-08-04 02:20:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043630000|2021-08-04 02:20:30|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1628043640000|2021-08-04 02:20:40|533.99|531.19|533.99|531.19|534.18|531.38|533.99|531.19|0
1628043650000|2021-08-04 02:20:50|534.18|531.38|533.99|531.19|534.18|531.38|533.99|531.19|0
1628043660000|2021-08-04 02:21:00|534.18|531.38|534.18|531.38|534.18|531.38|534.08|531.28|0
1628043670000|2021-08-04 02:21:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043680000|2021-08-04 02:21:20|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628043690000|2021-08-04 02:21:30|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043730000|2021-08-04 02:22:10|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1628043760000|2021-08-04 02:22:40|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043770000|2021-08-04 02:22:50|533.81|531.01|533.99|531.19|533.99|531.19|533.81|531.01|0
1628043780000|2021-08-04 02:23:00|534.08|531.28|534.17|531.37|534.17|531.37|533.99|531.19|0
1628043810000|2021-08-04 02:23:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628043820000|2021-08-04 02:23:40|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628043840000|2021-08-04 02:24:00|534.08|531.28|534.17|531.37|534.17|531.37|534.08|531.28|0
1628043850000|2021-08-04 02:24:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043860000|2021-08-04 02:24:20|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628043870000|2021-08-04 02:24:30|533.9|531.1|533.99|531.19|533.99|531.19|533.9|531.1|0
1628043880000|2021-08-04 02:24:40|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1628043890000|2021-08-04 02:24:50|533.99|531.19|533.81|531.01|533.99|531.19|533.81|531.01|0
1628043900000|2021-08-04 02:25:00|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628043940000|2021-08-04 02:25:40|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628043960000|2021-08-04 02:26:00|534.17|531.37|534.36|531.56|534.36|531.56|534.17|531.37|0
1628043980000|2021-08-04 02:26:20|534.54|531.74|534.54|531.74|534.54|531.74|534.36|531.56|0
1628043990000|2021-08-04 02:26:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628044000000|2021-08-04 02:26:40|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1628044060000|2021-08-04 02:27:40|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1628044070000|2021-08-04 02:27:50|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628044100000|2021-08-04 02:28:20|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628044170000|2021-08-04 02:29:30|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628044180000|2021-08-04 02:29:40|533.99|531.19|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044200000|2021-08-04 02:30:00|534.17|531.37|534.08|531.28|534.17|531.37|534.08|531.28|0
1628044210000|2021-08-04 02:30:10|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044220000|2021-08-04 02:30:20|534.08|531.28|534.08|531.28|534.17|531.37|534.08|531.28|0
1628044230000|2021-08-04 02:30:30|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628044260000|2021-08-04 02:31:00|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628044270000|2021-08-04 02:31:10|533.99|531.19|534.17|531.37|534.17|531.37|533.99|531.19|0
1628044290000|2021-08-04 02:31:30|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1628044300000|2021-08-04 02:31:40|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044330000|2021-08-04 02:32:10|533.8|531|533.99|531.19|533.99|531.19|533.8|531|0
1628044340000|2021-08-04 02:32:20|533.8|531|533.8|531|533.8|531|533.8|531|0
1628044370000|2021-08-04 02:32:50|533.89|531.09|533.8|531|533.89|531.09|533.8|531|0
1628044380000|2021-08-04 02:33:00|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628044480000|2021-08-04 02:34:40|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044500000|2021-08-04 02:35:00|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628044510000|2021-08-04 02:35:10|533.99|531.19|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044520000|2021-08-04 02:35:20|534.17|531.37|533.99|531.19|534.17|531.37|533.99|531.19|0
1628044560000|2021-08-04 02:36:00|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628044570000|2021-08-04 02:36:10|533.99|531.19|533.99|531.19|533.99|531.19|533.99|531.19|0
1628044580000|2021-08-04 02:36:20|534.07|531.27|533.99|531.19|534.07|531.27|533.99|531.19|0
1628044590000|2021-08-04 02:36:30|534.07|531.27|534.17|531.37|534.17|531.37|534.07|531.27|0
1628044630000|2021-08-04 02:37:10|534.26|531.46|534.26|531.46|534.35|531.55|534.26|531.46|0
1628044640000|2021-08-04 02:37:20|534.35|531.55|534.26|531.46|534.35|531.55|534.26|531.46|0
1628044650000|2021-08-04 02:37:30|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628044660000|2021-08-04 02:37:40|534.44|531.64|534.44|531.64|534.44|531.64|534.44|531.64|0
1628044670000|2021-08-04 02:37:50|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1628044690000|2021-08-04 02:38:10|534.44|531.64|534.53|531.73|534.53|531.73|534.44|531.64|0
1628044700000|2021-08-04 02:38:20|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628044800000|2021-08-04 02:40:00|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1628044820000|2021-08-04 02:40:20|534.44|531.64|534.53|531.73|534.53|531.73|534.44|531.64|0
1628044830000|2021-08-04 02:40:30|534.35|531.55|534.35|531.55|534.35|531.55|534.26|531.46|0
1628044860000|2021-08-04 02:41:00|534.44|531.64|534.35|531.55|534.44|531.64|534.35|531.55|0
1628044890000|2021-08-04 02:41:30|534.53|531.73|534.35|531.55|534.53|531.73|534.35|531.55|0
1628044910000|2021-08-04 02:41:50|534.53|531.73|534.53|531.73|534.53|531.73|534.53|531.73|0
1628044970000|2021-08-04 02:42:50|534.72|531.92|534.62|531.82|534.72|531.92|534.62|531.82|0
1628044980000|2021-08-04 02:43:00|534.72|531.92|534.35|531.55|534.72|531.92|534.35|531.55|0
1628045020000|2021-08-04 02:43:40|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628045040000|2021-08-04 02:44:00|534.07|531.27|534.35|531.55|534.35|531.55|534.07|531.27|0
1628045050000|2021-08-04 02:44:10|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628045060000|2021-08-04 02:44:20|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628045080000|2021-08-04 02:44:40|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1628045100000|2021-08-04 02:45:00|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628045110000|2021-08-04 02:45:10|534.25|531.45|534.35|531.55|534.35|531.55|534.25|531.45|0
1628045130000|2021-08-04 02:45:30|534.25|531.45|534.25|531.45|534.35|531.55|534.25|531.45|0
1628045140000|2021-08-04 02:45:40|534.35|531.55|534.17|531.37|534.35|531.55|534.17|531.37|0
1628045160000|2021-08-04 02:46:00|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628045270000|2021-08-04 02:47:50|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1628045280000|2021-08-04 02:48:00|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628045290000|2021-08-04 02:48:10|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1628045300000|2021-08-04 02:48:20|534.35|531.55|534.16|531.36|534.35|531.55|534.16|531.36|0
1628045310000|2021-08-04 02:48:30|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1628045320000|2021-08-04 02:48:40|534.16|531.36|534.16|531.36|534.35|531.55|534.16|531.36|0
1628045330000|2021-08-04 02:48:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628045340000|2021-08-04 02:49:00|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1628045350000|2021-08-04 02:49:10|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628045370000|2021-08-04 02:49:30|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1628045390000|2021-08-04 02:49:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628045410000|2021-08-04 02:50:10|533.8|531|533.8|531|533.8|531|533.8|531|0
1628045460000|2021-08-04 02:51:00|533.98|531.18|534.16|531.36|534.16|531.36|533.98|531.18|0
1628045470000|2021-08-04 02:51:10|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1628045480000|2021-08-04 02:51:20|534.07|531.27|533.98|531.18|534.07|531.27|533.98|531.18|0
1628045490000|2021-08-04 02:51:30|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1628045500000|2021-08-04 02:51:40|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1628045510000|2021-08-04 02:51:50|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1628045520000|2021-08-04 02:52:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628045560000|2021-08-04 02:52:40|534.16|531.36|534.35|531.55|534.35|531.55|534.16|531.36|0
1628045570000|2021-08-04 02:52:50|534.16|531.36|534.16|531.36|534.25|531.45|534.16|531.36|0
1628045580000|2021-08-04 02:53:00|534.35|531.55|534.25|531.45|534.35|531.55|534.25|531.45|0
1628045590000|2021-08-04 02:53:10|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1628045630000|2021-08-04 02:53:50|534.25|531.45|534.35|531.55|534.35|531.55|534.25|531.45|0
1628045640000|2021-08-04 02:54:00|534.25|531.45|534.35|531.55|534.35|531.55|534.16|531.36|0
1628045680000|2021-08-04 02:54:40|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1628045700000|2021-08-04 02:55:00|534.16|531.36|534.16|531.36|534.34|531.54|534.16|531.36|0
1628045740000|2021-08-04 02:55:40|533.98|531.18|534.16|531.36|534.16|531.36|533.98|531.18|0
1628045750000|2021-08-04 02:55:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628045820000|2021-08-04 02:57:00|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1628045830000|2021-08-04 02:57:10|534.07|531.27|533.98|531.18|534.07|531.27|533.98|531.18|0
1628045850000|2021-08-04 02:57:30|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628045990000|2021-08-04 02:59:50|533.7|530.9|533.79|530.99|533.79|530.99|533.7|530.9|0
1628046050000|2021-08-04 03:00:50|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1628046060000|2021-08-04 03:01:00|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628046090000|2021-08-04 03:01:30|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628046120000|2021-08-04 03:02:00|533.88|531.08|533.88|531.08|533.88|531.08|533.88|531.08|0
1628046130000|2021-08-04 03:02:10|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628046140000|2021-08-04 03:02:20|533.88|531.08|533.98|531.18|533.98|531.18|533.79|530.99|0
1628046160000|2021-08-04 03:02:40|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628046170000|2021-08-04 03:02:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1628046180000|2021-08-04 03:03:00|533.88|531.08|533.79|530.99|533.88|531.08|533.79|530.99|0
1628046210000|2021-08-04 03:03:30|533.88|531.08|533.98|531.18|533.98|531.18|533.88|531.08|0
1628046220000|2021-08-04 03:03:40|533.88|531.08|533.98|531.18|533.98|531.18|533.88|531.08|0
1628046250000|2021-08-04 03:04:10|533.88|531.08|533.79|530.99|533.88|531.08|533.79|530.99|0
1628046360000|2021-08-04 03:06:00|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1628046400000|2021-08-04 03:06:40|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1628046430000|2021-08-04 03:07:10|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1628046450000|2021-08-04 03:07:30|533.88|531.08|533.88|531.08|533.88|531.08|533.88|531.08|0
1628046460000|2021-08-04 03:07:40|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1628046540000|2021-08-04 03:09:00|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1628046560000|2021-08-04 03:09:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1628046600000|2021-08-04 03:10:00|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628046640000|2021-08-04 03:10:40|534.71|531.91|534.7|531.9|534.71|531.91|534.7|531.9|0
1628046660000|2021-08-04 03:11:00|534.52|531.72|534.61|531.81|534.61|531.81|534.52|531.72|0
1628046670000|2021-08-04 03:11:10|534.52|531.72|534.52|531.72|534.7|531.9|534.52|531.72|0
1628046680000|2021-08-04 03:11:20|534.61|531.81|534.52|531.72|534.61|531.81|534.52|531.72|0
1628046690000|2021-08-04 03:11:30|534.61|531.81|534.61|531.81|534.7|531.9|534.52|531.72|0
1628046700000|2021-08-04 03:11:40|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628046720000|2021-08-04 03:12:00|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1628046740000|2021-08-04 03:12:20|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628046770000|2021-08-04 03:12:50|534.43|531.63|534.52|531.72|534.52|531.72|534.34|531.54|0
1628046780000|2021-08-04 03:13:00|534.43|531.63|534.52|531.72|534.52|531.72|534.43|531.63|0
1628046790000|2021-08-04 03:13:10|534.34|531.54|534.52|531.72|534.52|531.72|534.34|531.54|0
1628046800000|2021-08-04 03:13:20|534.43|531.63|534.34|531.54|534.52|531.72|534.34|531.54|0
1628046830000|2021-08-04 03:13:50|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628046840000|2021-08-04 03:14:00|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1628046850000|2021-08-04 03:14:10|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1628046860000|2021-08-04 03:14:20|534.52|531.72|534.34|531.54|534.52|531.72|534.34|531.54|0
1628046870000|2021-08-04 03:14:30|534.43|531.63|534.52|531.72|534.52|531.72|534.43|531.63|0
1628046920000|2021-08-04 03:15:20|534.61|531.81|534.52|531.72|534.61|531.81|534.52|531.72|0
1628047110000|2021-08-04 03:18:30|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1628047160000|2021-08-04 03:19:20|534.42|531.62|534.34|531.54|534.42|531.62|534.34|531.54|0
1628047170000|2021-08-04 03:19:30|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628047180000|2021-08-04 03:19:40|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1628047200000|2021-08-04 03:20:00|534.88|532.08|534.7|531.9|534.88|532.08|534.7|531.9|0
1628047320000|2021-08-04 03:22:00|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1628047410000|2021-08-04 03:23:30|534.6|531.8|534.52|531.72|534.6|531.8|534.52|531.72|0
1628047440000|2021-08-04 03:24:00|534.33|531.53|534.52|531.72|534.52|531.72|534.33|531.53|0
1628047460000|2021-08-04 03:24:20|534.6|531.8|534.52|531.72|534.6|531.8|534.52|531.72|0
1628047470000|2021-08-04 03:24:30|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1628047510000|2021-08-04 03:25:10|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1628047520000|2021-08-04 03:25:20|534.79|531.99|534.7|531.9|534.79|531.99|534.7|531.9|0
1628047530000|2021-08-04 03:25:30|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1628047540000|2021-08-04 03:25:40|534.7|531.9|534.88|532.08|534.88|532.08|534.7|531.9|0
1628047660000|2021-08-04 03:27:40|534.7|531.9|534.88|532.08|534.88|532.08|534.7|531.9|0
1628047680000|2021-08-04 03:28:00|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628047690000|2021-08-04 03:28:10|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1628047710000|2021-08-04 03:28:30|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628047720000|2021-08-04 03:28:40|534.97|532.17|535.06|532.26|535.06|532.26|534.97|532.17|0
1628047750000|2021-08-04 03:29:10|535.15|532.35|535.06|532.26|535.25|532.45|535.06|532.26|0
1628047780000|2021-08-04 03:29:40|534.88|532.08|534.97|532.17|534.97|532.17|534.88|532.08|0
1628047790000|2021-08-04 03:29:50|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628047820000|2021-08-04 03:30:20|534.97|532.17|535.06|532.26|535.06|532.26|534.97|532.17|0
1628047890000|2021-08-04 03:31:30|534.88|532.08|534.7|531.9|534.88|532.08|534.7|531.9|0
1628047920000|2021-08-04 03:32:00|534.88|532.08|534.78|531.98|534.88|532.08|534.78|531.98|0
1628047930000|2021-08-04 03:32:10|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1628047990000|2021-08-04 03:33:10|534.6|531.8|534.7|531.9|534.7|531.9|534.6|531.8|0
1628048000000|2021-08-04 03:33:20|534.6|531.8|534.51|531.71|534.6|531.8|534.51|531.71|0
1628048080000|2021-08-04 03:34:40|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1628048130000|2021-08-04 03:35:30|534.6|531.8|534.51|531.71|534.6|531.8|534.51|531.71|0
1628048140000|2021-08-04 03:35:40|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1628048150000|2021-08-04 03:35:50|534.23|531.43|534.33|531.53|534.33|531.53|534.23|531.43|0
1628048160000|2021-08-04 03:36:00|534.51|531.71|534.51|531.71|534.51|531.71|534.51|531.71|0
1628048170000|2021-08-04 03:36:10|534.42|531.62|534.33|531.53|534.42|531.62|534.33|531.53|0
1628048210000|2021-08-04 03:36:50|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1628048250000|2021-08-04 03:37:30|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1628048330000|2021-08-04 03:38:50|534.14|531.34|534.23|531.43|534.33|531.53|534.14|531.34|0
1628048340000|2021-08-04 03:39:00|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628048390000|2021-08-04 03:39:50|534.05|531.25|534.14|531.34|534.14|531.34|534.05|531.25|0
1628048400000|2021-08-04 03:40:00|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1628048490000|2021-08-04 03:41:30|533.78|530.98|533.78|530.98|533.87|531.07|533.78|530.98|0
1628048540000|2021-08-04 03:42:20|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1628048570000|2021-08-04 03:42:50|533.86|531.06|533.96|531.16|533.96|531.16|533.86|531.06|0
1628048580000|2021-08-04 03:43:00|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1628048670000|2021-08-04 03:44:30|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1628048710000|2021-08-04 03:45:10|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628048720000|2021-08-04 03:45:20|533.96|531.16|534.14|531.34|534.14|531.34|533.96|531.16|0
1628048730000|2021-08-04 03:45:30|534.05|531.25|534.14|531.34|534.14|531.34|534.05|531.25|0
1628048760000|2021-08-04 03:46:00|533.96|531.16|533.96|531.16|534.05|531.25|533.96|531.16|0
1628048830000|2021-08-04 03:47:10|534.05|531.25|534.05|531.25|534.05|531.25|534.05|531.25|0
1628048840000|2021-08-04 03:47:20|534.14|531.34|533.96|531.16|534.14|531.34|533.96|531.16|0
1628048850000|2021-08-04 03:47:30|534.05|531.25|534.14|531.34|534.14|531.34|534.05|531.25|0
1628048890000|2021-08-04 03:48:10|533.96|531.16|533.96|531.16|534.05|531.25|533.96|531.16|0
1628048910000|2021-08-04 03:48:30|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628048920000|2021-08-04 03:48:40|534.32|531.52|534.23|531.43|534.32|531.52|534.23|531.43|0
1628048930000|2021-08-04 03:48:50|534.32|531.52|534.14|531.34|534.32|531.52|534.14|531.34|0
1628048940000|2021-08-04 03:49:00|534.23|531.43|534.23|531.43|534.23|531.43|534.23|531.43|0
1628048950000|2021-08-04 03:49:10|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1628049010000|2021-08-04 03:50:10|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628049020000|2021-08-04 03:50:20|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1628049060000|2021-08-04 03:51:00|534.23|531.43|534.14|531.34|534.23|531.43|534.14|531.34|0
1628049090000|2021-08-04 03:51:30|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1628049100000|2021-08-04 03:51:40|534.04|531.24|534.04|531.24|534.04|531.24|534.04|531.24|0
1628049110000|2021-08-04 03:51:50|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628049170000|2021-08-04 03:52:50|533.96|531.16|533.96|531.16|534.04|531.24|533.96|531.16|0
1628049220000|2021-08-04 03:53:40|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1628049230000|2021-08-04 03:53:50|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1628049240000|2021-08-04 03:54:00|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1628049300000|2021-08-04 03:55:00|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1628049320000|2021-08-04 03:55:20|533.86|531.06|533.77|530.97|533.86|531.06|533.77|530.97|0
1628049330000|2021-08-04 03:55:30|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1628049340000|2021-08-04 03:55:40|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628049360000|2021-08-04 03:56:00|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1628049390000|2021-08-04 03:56:30|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628049530000|2021-08-04 03:58:50|533.86|531.06|533.77|530.97|533.86|531.06|533.77|530.97|0
1628049540000|2021-08-04 03:59:00|533.95|531.15|533.95|531.15|533.95|531.15|533.86|531.06|0
1628049580000|2021-08-04 03:59:40|533.86|531.06|533.77|530.97|533.86|531.06|533.77|530.97|0
1628049600000|2021-08-04 04:00:00|533.95|531.15|533.86|531.06|533.95|531.15|533.86|531.06|0
1628049610000|2021-08-04 04:00:10|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628049700000|2021-08-04 04:01:40|534.04|531.24|534.14|531.34|534.14|531.34|534.04|531.24|0
1628049710000|2021-08-04 04:01:50|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628049730000|2021-08-04 04:02:10|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1628049760000|2021-08-04 04:02:40|533.86|531.06|533.95|531.15|533.95|531.15|533.77|530.97|0
1628049780000|2021-08-04 04:03:00|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1628049790000|2021-08-04 04:03:10|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1628049820000|2021-08-04 04:03:40|533.86|531.06|533.95|531.15|533.95|531.15|533.86|531.06|0
1628049830000|2021-08-04 04:03:50|533.86|531.06|533.95|531.15|533.95|531.15|533.86|531.06|0
1628049840000|2021-08-04 04:04:00|533.77|530.97|533.95|531.15|533.95|531.15|533.77|530.97|0
1628050010000|2021-08-04 04:06:50|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1628050030000|2021-08-04 04:07:10|533.86|531.06|533.95|531.15|533.95|531.15|533.86|531.06|0
1628050050000|2021-08-04 04:07:30|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628050150000|2021-08-04 04:09:10|534.22|531.42|534.32|531.52|534.32|531.52|534.22|531.42|0
1628050160000|2021-08-04 04:09:20|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628050220000|2021-08-04 04:10:20|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1628050270000|2021-08-04 04:11:10|534.22|531.42|534.32|531.52|534.32|531.52|534.22|531.42|0
1628050280000|2021-08-04 04:11:20|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628050310000|2021-08-04 04:11:50|534.22|531.42|534.13|531.33|534.22|531.42|534.13|531.33|0
1628050400000|2021-08-04 04:13:20|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1628050410000|2021-08-04 04:13:30|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628050470000|2021-08-04 04:14:30|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628050490000|2021-08-04 04:14:50|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628050500000|2021-08-04 04:15:00|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1628050510000|2021-08-04 04:15:10|534.13|531.33|534.31|531.51|534.31|531.51|534.13|531.33|0
1628050560000|2021-08-04 04:16:00|534.5|531.7|534.31|531.51|534.5|531.7|534.31|531.51|0
1628050660000|2021-08-04 04:17:40|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628050670000|2021-08-04 04:17:50|534.22|531.42|534.31|531.51|534.31|531.51|534.22|531.42|0
1628050690000|2021-08-04 04:18:10|534.22|531.42|534.13|531.33|534.22|531.42|534.13|531.33|0
1628050720000|2021-08-04 04:18:40|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628050790000|2021-08-04 04:19:50|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628050800000|2021-08-04 04:20:00|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628050870000|2021-08-04 04:21:10|534.4|531.6|534.31|531.51|534.4|531.6|534.31|531.51|0
1628051000000|2021-08-04 04:23:20|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628051040000|2021-08-04 04:24:00|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1628051120000|2021-08-04 04:25:20|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628051130000|2021-08-04 04:25:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1628051140000|2021-08-04 04:25:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1628051210000|2021-08-04 04:26:50|533.85|531.05|533.94|531.14|533.94|531.14|533.85|531.05|0
1628051220000|2021-08-04 04:27:00|533.85|531.05|533.76|530.96|533.85|531.05|533.76|530.96|0
1628051230000|2021-08-04 04:27:10|533.85|531.05|533.76|530.96|533.94|531.14|533.76|530.96|0
1628051240000|2021-08-04 04:27:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1628051310000|2021-08-04 04:28:30|534.13|531.33|534.13|531.33|534.13|531.33|534.13|531.33|0
1628051320000|2021-08-04 04:28:40|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1628051410000|2021-08-04 04:30:10|534.03|531.23|534.12|531.32|534.12|531.32|534.03|531.23|0
1628051420000|2021-08-04 04:30:20|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1628051430000|2021-08-04 04:30:30|533.94|531.14|534.12|531.32|534.12|531.32|533.94|531.14|0
1628051490000|2021-08-04 04:31:30|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628051530000|2021-08-04 04:32:10|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1628051560000|2021-08-04 04:32:40|534.31|531.51|534.12|531.32|534.31|531.51|534.12|531.32|0
1628051570000|2021-08-04 04:32:50|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1628051580000|2021-08-04 04:33:00|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1628051690000|2021-08-04 04:34:50|534.21|531.41|534.12|531.32|534.21|531.41|534.12|531.32|0
1628051740000|2021-08-04 04:35:40|534.31|531.51|534.21|531.41|534.31|531.51|534.12|531.32|0
1628051750000|2021-08-04 04:35:50|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1628051820000|2021-08-04 04:37:00|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1628051890000|2021-08-04 04:38:10|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1628051900000|2021-08-04 04:38:20|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1628051940000|2021-08-04 04:39:00|534.39|531.59|534.67|531.87|534.67|531.87|534.39|531.59|0
1628051970000|2021-08-04 04:39:30|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628052020000|2021-08-04 04:40:20|534.76|531.96|534.67|531.87|534.76|531.96|534.67|531.87|0
1628052040000|2021-08-04 04:40:40|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1628052050000|2021-08-04 04:40:50|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628052070000|2021-08-04 04:41:10|534.76|531.96|534.85|532.05|534.85|532.05|534.76|531.96|0
1628052090000|2021-08-04 04:41:30|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1628052100000|2021-08-04 04:41:40|534.85|532.05|534.85|532.05|534.85|532.05|534.67|531.87|0
1628052110000|2021-08-04 04:41:50|534.76|531.96|534.85|532.05|534.85|532.05|534.76|531.96|0
1628052130000|2021-08-04 04:42:10|534.76|531.96|534.67|531.87|534.76|531.96|534.67|531.87|0
1628052200000|2021-08-04 04:43:20|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1628052230000|2021-08-04 04:43:50|534.39|531.59|534.49|531.69|534.49|531.69|534.39|531.59|0
1628052290000|2021-08-04 04:44:50|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628052350000|2021-08-04 04:45:50|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1628052390000|2021-08-04 04:46:30|534.48|531.68|534.67|531.87|534.67|531.87|534.48|531.68|0
1628052510000|2021-08-04 04:48:30|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1628052520000|2021-08-04 04:48:40|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1628052630000|2021-08-04 04:50:30|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628052640000|2021-08-04 04:50:40|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1628052680000|2021-08-04 04:51:20|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1628052690000|2021-08-04 04:51:30|534.75|531.95|534.67|531.87|534.75|531.95|534.67|531.87|0
1628052750000|2021-08-04 04:52:30|534.75|531.95|534.85|532.05|534.85|532.05|534.75|531.95|0
1628052830000|2021-08-04 04:53:50|534.75|531.95|534.66|531.86|534.75|531.95|534.66|531.86|0
1628052840000|2021-08-04 04:54:00|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628052860000|2021-08-04 04:54:20|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628052900000|2021-08-04 04:55:00|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628053070000|2021-08-04 04:57:50|534.66|531.86|534.48|531.68|534.66|531.86|534.48|531.68|0
1628053080000|2021-08-04 04:58:00|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628053180000|2021-08-04 04:59:40|534.57|531.77|534.66|531.86|534.66|531.86|534.57|531.77|0
1628053200000|2021-08-04 05:00:00|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628053240000|2021-08-04 05:00:40|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1628053250000|2021-08-04 05:00:50|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628053260000|2021-08-04 05:01:00|534.38|531.58|534.48|531.68|534.48|531.68|534.38|531.58|0
1628053280000|2021-08-04 05:01:20|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1628053330000|2021-08-04 05:02:10|534.48|531.68|534.3|531.5|534.48|531.68|534.3|531.5|0
1628053340000|2021-08-04 05:02:20|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628053380000|2021-08-04 05:03:00|534.2|531.4|534.2|531.4|534.29|531.49|534.2|531.4|0
1628053390000|2021-08-04 05:03:10|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628053400000|2021-08-04 05:03:20|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1628053430000|2021-08-04 05:03:50|534.57|531.77|534.66|531.86|534.66|531.86|534.57|531.77|0
1628053450000|2021-08-04 05:04:10|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628053460000|2021-08-04 05:04:20|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628053470000|2021-08-04 05:04:30|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628053480000|2021-08-04 05:04:40|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628053500000|2021-08-04 05:05:00|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1628053510000|2021-08-04 05:05:10|534.29|531.49|534.48|531.68|534.48|531.68|534.29|531.49|0
1628053540000|2021-08-04 05:05:40|534.29|531.49|534.48|531.68|534.48|531.68|534.29|531.49|0
1628053550000|2021-08-04 05:05:50|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628053630000|2021-08-04 05:07:10|534.38|531.58|534.48|531.68|534.48|531.68|534.38|531.58|0
1628053640000|2021-08-04 05:07:20|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628053670000|2021-08-04 05:07:50|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1628053690000|2021-08-04 05:08:10|534.2|531.4|534.11|531.31|534.2|531.4|534.11|531.31|0
1628053710000|2021-08-04 05:08:30|533.93|531.13|533.74|530.94|533.93|531.13|533.74|530.94|0
1628053730000|2021-08-04 05:08:50|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1628053790000|2021-08-04 05:09:50|533.65|530.85|533.65|530.85|533.74|530.94|533.65|530.85|0
1628053800000|2021-08-04 05:10:00|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1628053810000|2021-08-04 05:10:10|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1628053820000|2021-08-04 05:10:20|533.74|530.94|533.65|530.85|533.74|530.94|533.65|530.85|0
1628053830000|2021-08-04 05:10:30|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1628053850000|2021-08-04 05:10:50|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1628053870000|2021-08-04 05:11:10|533.65|530.85|533.74|530.94|533.74|530.94|533.65|530.85|0
1628053920000|2021-08-04 05:12:00|533.93|531.13|533.83|531.03|533.93|531.13|533.74|530.94|0
1628053930000|2021-08-04 05:12:10|533.93|531.13|533.92|531.12|533.93|531.13|533.92|531.12|0
1628053980000|2021-08-04 05:13:00|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628053990000|2021-08-04 05:13:10|533.74|530.94|533.83|531.03|533.83|531.03|533.74|530.94|0
1628054000000|2021-08-04 05:13:20|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1628054010000|2021-08-04 05:13:30|533.83|531.03|533.92|531.12|533.92|531.12|533.83|531.03|0
1628054020000|2021-08-04 05:13:40|533.83|531.03|533.74|530.94|533.83|531.03|533.74|530.94|0
1628054030000|2021-08-04 05:13:50|533.83|531.03|533.92|531.12|533.92|531.12|533.83|531.03|0
1628054040000|2021-08-04 05:14:00|534.11|531.31|534.2|531.4|534.2|531.4|534.11|531.31|0
1628054050000|2021-08-04 05:14:10|534.29|531.49|534.2|531.4|534.29|531.49|534.2|531.4|0
1628054060000|2021-08-04 05:14:20|534.11|531.31|534.11|531.31|534.2|531.4|534.11|531.31|0
1628054070000|2021-08-04 05:14:30|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628054080000|2021-08-04 05:14:40|534.19|531.39|534.29|531.49|534.29|531.49|534.19|531.39|0
1628054110000|2021-08-04 05:15:10|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1628054130000|2021-08-04 05:15:30|533.92|531.12|534.11|531.31|534.11|531.31|533.92|531.12|0
1628054160000|2021-08-04 05:16:00|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1628054170000|2021-08-04 05:16:10|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1628054230000|2021-08-04 05:17:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1628054270000|2021-08-04 05:17:50|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1628054290000|2021-08-04 05:18:10|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628054310000|2021-08-04 05:18:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1628054330000|2021-08-04 05:18:50|534.11|531.31|534.01|531.21|534.11|531.31|534.01|531.21|0
1628054340000|2021-08-04 05:19:00|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1628054370000|2021-08-04 05:19:30|534.19|531.39|534.19|531.39|534.29|531.49|534.19|531.39|0
1628054380000|2021-08-04 05:19:40|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628054390000|2021-08-04 05:19:50|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1628054400000|2021-08-04 05:20:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1628054460000|2021-08-04 05:21:00|534.29|531.49|534.1|531.3|534.29|531.49|534.1|531.3|0
1628054480000|2021-08-04 05:21:20|533.92|531.12|533.92|531.12|534.01|531.21|533.92|531.12|0
1628054490000|2021-08-04 05:21:30|534.01|531.21|534.1|531.3|534.1|531.3|534.01|531.21|0
1628054500000|2021-08-04 05:21:40|534.01|531.21|533.92|531.12|534.01|531.21|533.92|531.12|0
1628054540000|2021-08-04 05:22:20|533.83|531.03|533.74|530.94|533.92|531.12|533.74|530.94|0
1628054550000|2021-08-04 05:22:30|533.55|530.75|533.92|531.12|533.92|531.12|533.55|530.75|0
1628054560000|2021-08-04 05:22:40|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1628054570000|2021-08-04 05:22:50|533.92|531.12|533.83|531.03|533.92|531.12|533.83|531.03|0
1628054580000|2021-08-04 05:23:00|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1628054600000|2021-08-04 05:23:20|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1628054620000|2021-08-04 05:23:40|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1628054630000|2021-08-04 05:23:50|533.74|530.94|533.92|531.12|533.92|531.12|533.74|530.94|0
1628054640000|2021-08-04 05:24:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1628054680000|2021-08-04 05:24:40|534.19|531.39|534.1|531.3|534.19|531.39|534.1|531.3|0
1628054690000|2021-08-04 05:24:50|534.29|531.49|534.19|531.39|534.29|531.49|534.19|531.39|0
1628054700000|2021-08-04 05:25:00|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1628054730000|2021-08-04 05:25:30|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1628054740000|2021-08-04 05:25:40|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628054750000|2021-08-04 05:25:50|534.47|531.67|534.47|531.67|534.47|531.67|534.29|531.49|0
1628054790000|2021-08-04 05:26:30|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1628054800000|2021-08-04 05:26:40|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1628054900000|2021-08-04 05:28:20|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628054910000|2021-08-04 05:28:30|534.47|531.67|534.65|531.85|534.65|531.85|534.47|531.67|0
1628054950000|2021-08-04 05:29:10|534.56|531.76|534.47|531.67|534.65|531.85|534.47|531.67|0
1628054970000|2021-08-04 05:29:30|534.56|531.76|534.47|531.67|534.56|531.76|534.47|531.67|0
1628054980000|2021-08-04 05:29:40|534.56|531.76|534.47|531.67|534.56|531.76|534.47|531.67|0
1628054990000|2021-08-04 05:29:50|534.37|531.57|534.47|531.67|534.47|531.67|534.37|531.57|0
1628055020000|2021-08-04 05:30:20|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055030000|2021-08-04 05:30:30|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1628055050000|2021-08-04 05:30:50|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055060000|2021-08-04 05:31:00|534.74|531.94|534.83|532.03|534.83|532.03|534.74|531.94|0
1628055070000|2021-08-04 05:31:10|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055090000|2021-08-04 05:31:30|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1628055140000|2021-08-04 05:32:20|534.37|531.57|534.47|531.67|534.47|531.67|534.37|531.57|0
1628055150000|2021-08-04 05:32:30|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055180000|2021-08-04 05:33:00|534.55|531.75|534.55|531.75|534.65|531.85|534.55|531.75|0
1628055190000|2021-08-04 05:33:10|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1628055220000|2021-08-04 05:33:40|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055240000|2021-08-04 05:34:00|534.47|531.67|534.55|531.75|534.65|531.85|534.47|531.67|0
1628055250000|2021-08-04 05:34:10|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055280000|2021-08-04 05:34:40|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628055310000|2021-08-04 05:35:10|534.74|531.94|534.74|531.94|534.74|531.94|534.74|531.94|0
1628055320000|2021-08-04 05:35:20|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628055340000|2021-08-04 05:35:40|534.65|531.85|534.65|531.85|534.65|531.85|534.65|531.85|0
1628055350000|2021-08-04 05:35:50|534.74|531.94|534.65|531.85|534.74|531.94|534.65|531.85|0
1628055430000|2021-08-04 05:37:10|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628055450000|2021-08-04 05:37:30|534.28|531.48|534.46|531.66|534.46|531.66|534.28|531.48|0
1628055510000|2021-08-04 05:38:30|534.55|531.75|534.46|531.66|534.55|531.75|534.46|531.66|0
1628055530000|2021-08-04 05:38:50|534.55|531.75|534.46|531.66|534.55|531.75|534.46|531.66|0
1628055540000|2021-08-04 05:39:00|534.55|531.75|534.65|531.85|534.65|531.85|534.55|531.75|0
1628055550000|2021-08-04 05:39:10|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628055560000|2021-08-04 05:39:20|534.73|531.93|534.65|531.85|534.73|531.93|534.65|531.85|0
1628055600000|2021-08-04 05:40:00|534.46|531.66|534.65|531.85|534.65|531.85|534.46|531.66|0
1628055610000|2021-08-04 05:40:10|535.38|532.58|535.01|532.21|535.38|532.58|535.01|532.21|0
1628055630000|2021-08-04 05:40:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1628055640000|2021-08-04 05:40:40|535.01|532.21|535.01|532.21|535.01|532.21|534.83|532.03|0
1628055650000|2021-08-04 05:40:50|534.83|532.03|534.65|531.85|534.83|532.03|534.65|531.85|0
1628055660000|2021-08-04 05:41:00|534.83|532.03|534.92|532.12|534.92|532.12|534.73|531.93|0
1628055670000|2021-08-04 05:41:10|534.83|532.03|534.83|532.03|534.92|532.12|534.83|532.03|0
1628055680000|2021-08-04 05:41:20|534.92|532.12|535.01|532.21|535.01|532.21|534.92|532.12|0
1628055700000|2021-08-04 05:41:40|535.2|532.4|535.2|532.4|535.2|532.4|535.2|532.4|0
1628055710000|2021-08-04 05:41:50|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628055720000|2021-08-04 05:42:00|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628055730000|2021-08-04 05:42:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1628055740000|2021-08-04 05:42:20|534.83|532.03|534.65|531.85|534.83|532.03|534.65|531.85|0
1628055770000|2021-08-04 05:42:50|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628055790000|2021-08-04 05:43:10|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1628055810000|2021-08-04 05:43:30|534.1|531.3|534.1|531.3|534.1|531.3|534.1|531.3|0
1628055820000|2021-08-04 05:43:40|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1628055850000|2021-08-04 05:44:10|534.37|531.57|534.28|531.48|534.37|531.57|534.28|531.48|0
1628055860000|2021-08-04 05:44:20|534.37|531.57|534.46|531.66|534.46|531.66|534.37|531.57|0
1628055880000|2021-08-04 05:44:40|534.64|531.84|534.55|531.75|534.64|531.84|534.55|531.75|0
1628055890000|2021-08-04 05:44:50|534.46|531.66|534.55|531.75|534.55|531.75|534.46|531.66|0
1628055900000|2021-08-04 05:45:00|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628055910000|2021-08-04 05:45:10|534.55|531.75|534.46|531.66|534.55|531.75|534.46|531.66|0
1628055930000|2021-08-04 05:45:30|534.55|531.75|534.46|531.66|534.55|531.75|534.46|531.66|0
1628055960000|2021-08-04 05:46:00|534.28|531.48|534.28|531.48|534.28|531.48|534.28|531.48|0
1628056010000|2021-08-04 05:46:50|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628056110000|2021-08-04 05:48:30|534.64|531.84|534.83|532.03|534.83|532.03|534.64|531.84|0
1628056120000|2021-08-04 05:48:40|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628056140000|2021-08-04 05:49:00|535.1|532.3|534.83|532.03|535.1|532.3|534.83|532.03|0
1628056150000|2021-08-04 05:49:10|534.73|531.93|534.83|532.03|534.83|532.03|534.73|531.93|0
1628056160000|2021-08-04 05:49:20|534.91|532.11|535.01|532.21|535.01|532.21|534.91|532.11|0
1628056170000|2021-08-04 05:49:30|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628056180000|2021-08-04 05:49:40|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1628056190000|2021-08-04 05:49:50|534.83|532.03|535.01|532.21|535.01|532.21|534.83|532.03|0
1628056200000|2021-08-04 05:50:00|534.91|532.11|534.83|532.03|534.91|532.11|534.83|532.03|0
1628056220000|2021-08-04 05:50:20|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628056230000|2021-08-04 05:50:30|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1628056280000|2021-08-04 05:51:20|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1628056300000|2021-08-04 05:51:40|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1628056310000|2021-08-04 05:51:50|534.64|531.84|534.83|532.03|534.83|532.03|534.64|531.84|0
1628056320000|2021-08-04 05:52:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1628056330000|2021-08-04 05:52:10|535.01|532.21|535.01|532.21|535.01|532.21|534.91|532.11|0
1628056390000|2021-08-04 05:53:10|535.19|532.39|535.19|532.39|535.19|532.39|535.01|532.21|0
1628056400000|2021-08-04 05:53:20|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1628056430000|2021-08-04 05:53:50|535.19|532.39|535.1|532.3|535.19|532.39|535.1|532.3|0
1628056440000|2021-08-04 05:54:00|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628056500000|2021-08-04 05:55:00|535.37|532.57|535.28|532.48|535.37|532.57|535.19|532.39|0
1628056510000|2021-08-04 05:55:10|535.19|532.39|535.37|532.57|535.37|532.57|535.19|532.39|0
1628056520000|2021-08-04 05:55:20|535.19|532.39|535.37|532.57|535.37|532.57|535.19|532.39|0
1628056530000|2021-08-04 05:55:30|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628056540000|2021-08-04 05:55:40|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1628056560000|2021-08-04 05:56:00|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1628056570000|2021-08-04 05:56:10|535.92|533.12|535.92|533.12|535.92|533.12|535.74|532.94|0
1628056580000|2021-08-04 05:56:20|535.83|533.03|535.74|532.94|535.92|533.12|535.74|532.94|0
1628056590000|2021-08-04 05:56:30|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628056600000|2021-08-04 05:56:40|535.37|532.57|535.37|532.57|535.46|532.66|535.37|532.57|0
1628056610000|2021-08-04 05:56:50|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628056620000|2021-08-04 05:57:00|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1628056630000|2021-08-04 05:57:10|535.46|532.66|535.37|532.57|535.46|532.66|535.37|532.57|0
1628056730000|2021-08-04 05:58:50|535.19|532.39|535.28|532.48|535.28|532.48|535.19|532.39|0
1628056740000|2021-08-04 05:59:00|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1628056750000|2021-08-04 05:59:10|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628056760000|2021-08-04 05:59:20|535.56|532.76|535.56|532.76|535.74|532.94|535.56|532.76|0
1628056770000|2021-08-04 05:59:30|535.74|532.94|535.37|532.57|535.74|532.94|535.37|532.57|0
1628056790000|2021-08-04 05:59:50|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1628056800000|2021-08-04 06:00:00|535.46|532.66|535.55|532.75|535.55|532.75|535.46|532.66|0
1628056810000|2021-08-04 06:00:10|535.37|532.57|535.28|532.48|535.37|532.57|535.28|532.48|0
1628056820000|2021-08-04 06:00:20|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628056830000|2021-08-04 06:00:30|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1628056840000|2021-08-04 06:00:40|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628056850000|2021-08-04 06:00:50|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1628056860000|2021-08-04 06:01:00|535.19|532.39|535.09|532.29|535.19|532.39|535|532.2|0
1628056870000|2021-08-04 06:01:10|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1628056880000|2021-08-04 06:01:20|534.64|531.84|534.82|532.02|534.82|532.02|534.64|531.84|0
1628056890000|2021-08-04 06:01:30|535|532.2|534.91|532.11|535|532.2|534.91|532.11|0
1628056900000|2021-08-04 06:01:40|535|532.2|535|532.2|535|532.2|534.82|532.02|0
1628056910000|2021-08-04 06:01:50|535.19|532.39|535.19|532.39|535.19|532.39|535.19|532.39|0
1628056930000|2021-08-04 06:02:10|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1628056940000|2021-08-04 06:02:20|535.55|532.75|535.37|532.57|535.55|532.75|535.37|532.57|0
1628056950000|2021-08-04 06:02:30|535.55|532.75|535.55|532.75|535.55|532.75|535.37|532.57|0
1628056960000|2021-08-04 06:02:40|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1628056970000|2021-08-04 06:02:50|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1628057000000|2021-08-04 06:03:20|535.64|532.84|535.64|532.84|535.74|532.94|535.55|532.75|0
1628057010000|2021-08-04 06:03:30|535.74|532.94|535.74|532.94|535.74|532.94|535.55|532.75|0
1628057020000|2021-08-04 06:03:40|535.55|532.75|535.64|532.84|535.64|532.84|535.55|532.75|0
1628057030000|2021-08-04 06:03:50|535.74|532.94|535.55|532.75|535.74|532.94|535.55|532.75|0
1628057060000|2021-08-04 06:04:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1628057070000|2021-08-04 06:04:30|535.55|532.75|535.64|532.84|535.64|532.84|535.55|532.75|0
1628057080000|2021-08-04 06:04:40|535.74|532.94|535.74|532.94|535.74|532.94|535.55|532.75|0
1628057090000|2021-08-04 06:04:50|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1628057100000|2021-08-04 06:05:00|535.64|532.84|535.74|532.94|535.74|532.94|535.55|532.75|0
1628057110000|2021-08-04 06:05:10|535.64|532.84|535.74|532.94|535.74|532.94|535.64|532.84|0
1628057120000|2021-08-04 06:05:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1628057130000|2021-08-04 06:05:30|535.74|532.94|535.74|532.94|535.74|532.94|535.55|532.75|0
1628057170000|2021-08-04 06:06:10|535.82|533.02|535.74|532.94|535.92|533.12|535.74|532.94|0
1628057180000|2021-08-04 06:06:20|535.92|533.12|535.92|533.12|535.92|533.12|535.82|533.02|0
1628057190000|2021-08-04 06:06:30|535.74|532.94|535.82|533.02|535.82|533.02|535.74|532.94|0
1628057200000|2021-08-04 06:06:40|535.92|533.12|536.1|533.3|536.1|533.3|535.92|533.12|0
1628057210000|2021-08-04 06:06:50|536.01|533.21|536.1|533.3|536.1|533.3|535.92|533.12|0
1628057220000|2021-08-04 06:07:00|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1628057230000|2021-08-04 06:07:10|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1628057240000|2021-08-04 06:07:20|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1628057250000|2021-08-04 06:07:30|536.1|533.3|535.92|533.12|536.1|533.3|535.92|533.12|0
1628057260000|2021-08-04 06:07:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057280000|2021-08-04 06:08:00|536.29|533.49|536.1|533.3|536.29|533.49|536.1|533.3|0
1628057290000|2021-08-04 06:08:10|536.19|533.39|536.19|533.39|536.28|533.48|536.19|533.39|0
1628057300000|2021-08-04 06:08:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057330000|2021-08-04 06:08:50|535.92|533.12|536.1|533.3|536.1|533.3|535.92|533.12|0
1628057350000|2021-08-04 06:09:10|536.19|533.39|536.1|533.3|536.19|533.39|536.1|533.3|0
1628057360000|2021-08-04 06:09:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628057380000|2021-08-04 06:09:40|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1628057390000|2021-08-04 06:09:50|536.01|533.21|536.1|533.3|536.1|533.3|536.01|533.21|0
1628057400000|2021-08-04 06:10:00|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1628057410000|2021-08-04 06:10:10|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057440000|2021-08-04 06:10:40|536.28|533.48|536.19|533.39|536.28|533.48|536.19|533.39|0
1628057450000|2021-08-04 06:10:50|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628057510000|2021-08-04 06:11:50|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057530000|2021-08-04 06:12:10|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1628057540000|2021-08-04 06:12:20|536.1|533.3|536.1|533.3|536.1|533.3|536|533.2|0
1628057550000|2021-08-04 06:12:30|536|533.2|535.92|533.12|536.1|533.3|535.92|533.12|0
1628057560000|2021-08-04 06:12:40|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1628057570000|2021-08-04 06:12:50|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057590000|2021-08-04 06:13:10|536.28|533.48|536.28|533.48|536.28|533.48|536.1|533.3|0
1628057610000|2021-08-04 06:13:30|536.1|533.3|536.19|533.39|536.19|533.39|536.1|533.3|0
1628057620000|2021-08-04 06:13:40|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628057650000|2021-08-04 06:14:10|536.37|533.57|536.47|533.67|536.47|533.67|536.37|533.57|0
1628057660000|2021-08-04 06:14:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628057670000|2021-08-04 06:14:30|536.83|534.03|536.65|533.85|536.83|534.03|536.65|533.85|0
1628057680000|2021-08-04 06:14:40|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628057690000|2021-08-04 06:14:50|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628057730000|2021-08-04 06:15:30|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628057740000|2021-08-04 06:15:40|536.37|533.57|536.47|533.67|536.47|533.67|536.37|533.57|0
1628057750000|2021-08-04 06:15:50|536.37|533.57|536.47|533.67|536.47|533.67|536.37|533.57|0
1628057760000|2021-08-04 06:16:00|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628057780000|2021-08-04 06:16:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057790000|2021-08-04 06:16:30|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628057800000|2021-08-04 06:16:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628057810000|2021-08-04 06:16:50|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1628057820000|2021-08-04 06:17:00|536.1|533.3|535.91|533.11|536.1|533.3|535.91|533.11|0
1628057830000|2021-08-04 06:17:10|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1628057890000|2021-08-04 06:18:10|535.55|532.75|535.36|532.56|535.64|532.84|535.36|532.56|0
1628057920000|2021-08-04 06:18:40|535.55|532.75|535.45|532.65|535.55|532.75|535.45|532.65|0
1628057930000|2021-08-04 06:18:50|535.55|532.75|535.36|532.56|535.55|532.75|535.36|532.56|0
1628057940000|2021-08-04 06:19:00|535.55|532.75|535.36|532.56|535.55|532.75|535.36|532.56|0
1628057960000|2021-08-04 06:19:20|535.55|532.75|535.36|532.56|535.55|532.75|535.36|532.56|0
1628057970000|2021-08-04 06:19:30|535.55|532.75|535.45|532.65|535.55|532.75|535.45|532.65|0
1628057980000|2021-08-04 06:19:40|535.55|532.75|535.73|532.93|535.73|532.93|535.55|532.75|0
1628057990000|2021-08-04 06:19:50|535.91|533.11|536.1|533.3|536.1|533.3|535.91|533.11|0
1628058000000|2021-08-04 06:20:00|536|533.2|536.1|533.3|536.1|533.3|535.91|533.11|0
1628058020000|2021-08-04 06:20:20|536.28|533.48|536.1|533.3|536.28|533.48|536.1|533.3|0
1628058030000|2021-08-04 06:20:30|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628058040000|2021-08-04 06:20:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628058060000|2021-08-04 06:21:00|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1628058070000|2021-08-04 06:21:10|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628058080000|2021-08-04 06:21:20|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628058150000|2021-08-04 06:22:30|536.28|533.48|536.46|533.66|536.46|533.66|536.28|533.48|0
1628058160000|2021-08-04 06:22:40|536.28|533.48|536.46|533.66|536.46|533.66|536.28|533.48|0
1628058180000|2021-08-04 06:23:00|536.65|533.85|536.46|533.66|536.65|533.85|536.46|533.66|0
1628058190000|2021-08-04 06:23:10|536.65|533.85|536.46|533.66|536.65|533.85|536.46|533.66|0
1628058200000|2021-08-04 06:23:20|536.65|533.85|536.46|533.66|536.65|533.85|536.46|533.66|0
1628058210000|2021-08-04 06:23:30|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628058220000|2021-08-04 06:23:40|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628058240000|2021-08-04 06:24:00|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1628058280000|2021-08-04 06:24:40|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628058310000|2021-08-04 06:25:10|536.46|533.66|536.46|533.66|536.65|533.85|536.46|533.66|0
1628058320000|2021-08-04 06:25:20|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628058380000|2021-08-04 06:26:20|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628058400000|2021-08-04 06:26:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1628058410000|2021-08-04 06:26:50|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1628058450000|2021-08-04 06:27:30|536.83|534.03|536.64|533.84|536.83|534.03|536.64|533.84|0
1628058460000|2021-08-04 06:27:40|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1628058470000|2021-08-04 06:27:50|536.83|534.03|536.64|533.84|536.83|534.03|536.64|533.84|0
1628058480000|2021-08-04 06:28:00|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1628058510000|2021-08-04 06:28:30|536.64|533.84|536.64|533.84|536.73|533.93|536.64|533.84|0
1628058540000|2021-08-04 06:29:00|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1628058550000|2021-08-04 06:29:10|536.55|533.75|536.64|533.84|536.64|533.84|536.55|533.75|0
1628058590000|2021-08-04 06:29:50|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628058600000|2021-08-04 06:30:00|536.64|533.84|536.83|534.03|536.83|534.03|536.64|533.84|0
1628058630000|2021-08-04 06:30:30|536.73|533.93|536.83|534.03|536.83|534.03|536.64|533.84|0
1628058650000|2021-08-04 06:30:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628058670000|2021-08-04 06:31:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628058720000|2021-08-04 06:32:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628058760000|2021-08-04 06:32:40|536.91|534.11|536.83|534.03|536.91|534.11|536.83|534.03|0
1628058800000|2021-08-04 06:33:20|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628058830000|2021-08-04 06:33:50|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628058840000|2021-08-04 06:34:00|536.64|533.84|536.83|534.03|536.83|534.03|536.64|533.84|0
1628058850000|2021-08-04 06:34:10|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1628058870000|2021-08-04 06:34:30|536.73|533.93|536.82|534.02|536.83|534.03|536.73|533.93|0
1628058880000|2021-08-04 06:34:40|536.73|533.93|536.82|534.02|536.82|534.02|536.73|533.93|0
1628058900000|2021-08-04 06:35:00|536.73|533.93|536.64|533.84|536.82|534.02|536.64|533.84|0
1628058940000|2021-08-04 06:35:40|536.55|533.75|536.46|533.66|536.55|533.75|536.46|533.66|0
1628058950000|2021-08-04 06:35:50|536.55|533.75|536.46|533.66|536.55|533.75|536.46|533.66|0
1628059060000|2021-08-04 06:37:40|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059070000|2021-08-04 06:37:50|536.54|533.74|536.64|533.84|536.64|533.84|536.54|533.74|0
1628059080000|2021-08-04 06:38:00|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1628059090000|2021-08-04 06:38:10|536.46|533.66|536.64|533.84|536.64|533.84|536.46|533.66|0
1628059100000|2021-08-04 06:38:20|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628059110000|2021-08-04 06:38:30|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628059140000|2021-08-04 06:39:00|536.82|534.02|536.64|533.84|536.82|534.02|536.64|533.84|0
1628059150000|2021-08-04 06:39:10|536.73|533.93|536.82|534.02|536.82|534.02|536.73|533.93|0
1628059220000|2021-08-04 06:40:20|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059230000|2021-08-04 06:40:30|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628059240000|2021-08-04 06:40:40|536.64|533.84|536.46|533.66|536.64|533.84|536.46|533.66|0
1628059250000|2021-08-04 06:40:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059260000|2021-08-04 06:41:00|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628059270000|2021-08-04 06:41:10|536.54|533.74|536.46|533.66|536.54|533.74|536.46|533.66|0
1628059290000|2021-08-04 06:41:30|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059360000|2021-08-04 06:42:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1628059380000|2021-08-04 06:43:00|536.64|533.84|536.54|533.74|536.64|533.84|536.54|533.74|0
1628059390000|2021-08-04 06:43:10|536.64|533.84|536.45|533.65|536.64|533.84|536.45|533.65|0
1628059490000|2021-08-04 06:44:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059510000|2021-08-04 06:45:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628059520000|2021-08-04 06:45:20|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059530000|2021-08-04 06:45:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1628059540000|2021-08-04 06:45:40|536.64|533.84|536.82|534.02|536.82|534.02|536.64|533.84|0
1628059550000|2021-08-04 06:45:50|536.64|533.84|536.82|534.02|536.82|534.02|536.64|533.84|0
1628059590000|2021-08-04 06:46:30|536.64|533.84|536.82|534.02|536.82|534.02|536.64|533.84|0
1628059620000|2021-08-04 06:47:00|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628059700000|2021-08-04 06:48:20|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1628059720000|2021-08-04 06:48:40|536.64|533.84|536.82|534.02|536.82|534.02|536.64|533.84|0
1628059730000|2021-08-04 06:48:50|537|534.2|537|534.2|537|534.2|537|534.2|0
1628059740000|2021-08-04 06:49:00|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1628059750000|2021-08-04 06:49:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628059770000|2021-08-04 06:49:30|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1628059780000|2021-08-04 06:49:40|537|534.2|537|534.2|537|534.2|537|534.2|0
1628059790000|2021-08-04 06:49:50|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1628059800000|2021-08-04 06:50:00|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628059810000|2021-08-04 06:50:10|537|534.2|537|534.2|537|534.2|537|534.2|0
1628059820000|2021-08-04 06:50:20|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628059850000|2021-08-04 06:50:50|536.91|534.11|536.82|534.02|536.91|534.11|536.82|534.02|0
1628059860000|2021-08-04 06:51:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1628060040000|2021-08-04 06:54:00|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1628060060000|2021-08-04 06:54:20|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1628060070000|2021-08-04 06:54:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628060100000|2021-08-04 06:55:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1628060110000|2021-08-04 06:55:10|536.82|534.02|536.82|534.02|536.91|534.11|536.82|534.02|0
1628060120000|2021-08-04 06:55:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1628060130000|2021-08-04 06:55:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628060160000|2021-08-04 06:56:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1628060170000|2021-08-04 06:56:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628060200000|2021-08-04 06:56:40|536.72|533.92|536.82|534.02|536.82|534.02|536.72|533.92|0
1628060230000|2021-08-04 06:57:10|536.63|533.83|536.45|533.65|536.63|533.83|536.45|533.65|0
1628060240000|2021-08-04 06:57:20|536.27|533.47|536.27|533.47|536.27|533.47|536.17|533.37|0
1628060260000|2021-08-04 06:57:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1628060290000|2021-08-04 06:58:10|536.54|533.74|536.45|533.65|536.54|533.74|536.45|533.65|0
1628060300000|2021-08-04 06:58:20|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1628060330000|2021-08-04 06:58:50|536.45|533.65|536.27|533.47|536.45|533.65|536.27|533.47|0
1628060360000|2021-08-04 06:59:20|536.26|533.46|536.08|533.28|536.26|533.46|536.08|533.28|0
1628060400000|2021-08-04 07:00:00|535.99|533.19|536.45|533.65|536.63|533.83|535.99|533.19|0
1628060410000|2021-08-04 07:00:10|536.26|533.46|536.08|533.28|536.26|533.46|535.9|533.1|0
1628060420000|2021-08-04 07:00:20|535.99|533.19|535.9|533.1|536.08|533.28|535.9|533.1|0
1628060430000|2021-08-04 07:00:30|535.99|533.19|536.08|533.28|536.26|533.46|535.99|533.19|0
1628060440000|2021-08-04 07:00:40|535.9|533.1|536.08|533.28|536.08|533.28|535.9|533.1|0
1628060450000|2021-08-04 07:00:50|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628060460000|2021-08-04 07:01:00|536.08|533.28|536.26|533.46|536.26|533.46|536.08|533.28|0
1628060470000|2021-08-04 07:01:10|536.17|533.37|536.26|533.46|536.26|533.46|536.08|533.28|0
1628060480000|2021-08-04 07:01:20|536.08|533.28|536.26|533.46|536.26|533.46|536.08|533.28|0
1628060490000|2021-08-04 07:01:30|536.17|533.37|535.9|533.1|536.17|533.37|535.9|533.1|0
1628060500000|2021-08-04 07:01:40|535.71|532.91|535.9|533.1|535.9|533.1|535.71|532.91|0
1628060510000|2021-08-04 07:01:50|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1628060520000|2021-08-04 07:02:00|535.9|533.1|536.08|533.28|536.08|533.28|535.9|533.1|0
1628060530000|2021-08-04 07:02:10|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1628060540000|2021-08-04 07:02:20|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628060550000|2021-08-04 07:02:30|536.08|533.28|536.08|533.28|536.17|533.37|536.08|533.28|0
1628060560000|2021-08-04 07:02:40|535.9|533.1|535.71|532.91|535.9|533.1|535.71|532.91|0
1628060580000|2021-08-04 07:03:00|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1628060590000|2021-08-04 07:03:10|535.53|532.73|535.53|532.73|535.53|532.73|535.35|532.55|0
1628060600000|2021-08-04 07:03:20|535.71|532.91|535.9|533.1|535.9|533.1|535.71|532.91|0
1628060610000|2021-08-04 07:03:30|535.98|533.18|535.9|533.1|535.98|533.18|535.9|533.1|0
1628060620000|2021-08-04 07:03:40|535.71|532.91|535.53|532.73|535.71|532.91|535.53|532.73|0
1628060640000|2021-08-04 07:04:00|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1628060650000|2021-08-04 07:04:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1628060660000|2021-08-04 07:04:20|535.53|532.73|535.71|532.91|535.71|532.91|535.53|532.73|0
1628060670000|2021-08-04 07:04:30|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1628060680000|2021-08-04 07:04:40|535.71|532.91|535.9|533.1|535.9|533.1|535.71|532.91|0
1628060690000|2021-08-04 07:04:50|535.8|533|535.9|533.1|535.9|533.1|535.8|533|0
1628060700000|2021-08-04 07:05:00|535.7|533.3|536.06|533.66|536.06|533.66|535.7|533.3|0
1628060710000|2021-08-04 07:05:10|536.25|533.85|535.88|533.48|536.25|533.85|535.88|533.48|0
1628060720000|2021-08-04 07:05:20|536.25|533.85|536.15|533.75|536.25|533.85|536.15|533.75|0
1628060730000|2021-08-04 07:05:30|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628060750000|2021-08-04 07:05:50|536.43|534.03|536.43|534.03|536.43|534.03|536.25|533.85|0
1628060760000|2021-08-04 07:06:00|536.25|533.85|536.43|534.03|536.43|534.03|536.25|533.85|0
1628060770000|2021-08-04 07:06:10|536.61|534.21|536.43|534.03|536.61|534.21|536.43|534.03|0
1628060780000|2021-08-04 07:06:20|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1628060790000|2021-08-04 07:06:30|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1628060800000|2021-08-04 07:06:40|536.06|533.66|536.15|533.75|536.25|533.85|536.06|533.66|0
1628060810000|2021-08-04 07:06:50|536.06|533.66|536.06|533.66|536.25|533.85|536.06|533.66|0
1628060850000|2021-08-04 07:07:30|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1628060860000|2021-08-04 07:07:40|536.06|533.66|535.88|533.48|536.06|533.66|535.88|533.48|0
1628060880000|2021-08-04 07:08:00|536.06|533.66|536.43|534.03|536.43|534.03|536.06|533.66|0
1628060890000|2021-08-04 07:08:10|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628060900000|2021-08-04 07:08:20|536.06|533.66|536.24|533.84|536.24|533.84|536.06|533.66|0
1628060910000|2021-08-04 07:08:30|536.06|533.66|536.24|533.84|536.24|533.84|536.06|533.66|0
1628060920000|2021-08-04 07:08:40|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628060930000|2021-08-04 07:08:50|536.15|533.75|536.24|533.84|536.24|533.84|536.06|533.66|0
1628060940000|2021-08-04 07:09:00|536.15|533.75|536.15|533.75|536.15|533.75|536.06|533.66|0
1628060950000|2021-08-04 07:09:10|536.24|533.84|535.88|533.48|536.24|533.84|535.88|533.48|0
1628060960000|2021-08-04 07:09:20|535.69|533.29|535.78|533.38|535.78|533.38|535.69|533.29|0
1628060970000|2021-08-04 07:09:30|535.69|533.29|535.69|533.29|535.69|533.29|535.51|533.11|0
1628060980000|2021-08-04 07:09:40|535.33|532.93|535.23|532.83|535.33|532.93|535.23|532.83|0
1628060990000|2021-08-04 07:09:50|535.14|532.74|535.42|533.02|535.51|533.11|535.14|532.74|0
1628061000000|2021-08-04 07:10:00|535.33|532.93|535.69|533.29|535.69|533.29|535.33|532.93|0
1628061010000|2021-08-04 07:10:10|535.6|533.2|535.69|533.29|535.69|533.29|535.6|533.2|0
1628061020000|2021-08-04 07:10:20|535.78|533.38|535.51|533.11|535.78|533.38|535.51|533.11|0
1628061030000|2021-08-04 07:10:30|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061050000|2021-08-04 07:10:50|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061060000|2021-08-04 07:11:00|535.6|533.2|535.69|533.29|535.69|533.29|535.6|533.2|0
1628061070000|2021-08-04 07:11:10|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628061080000|2021-08-04 07:11:20|535.41|533.01|535.69|533.29|535.69|533.29|535.41|533.01|0
1628061090000|2021-08-04 07:11:30|535.51|533.11|535.33|532.93|535.51|533.11|535.33|532.93|0
1628061100000|2021-08-04 07:11:40|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628061110000|2021-08-04 07:11:50|535.6|533.2|535.51|533.11|535.6|533.2|535.51|533.11|0
1628061120000|2021-08-04 07:12:00|535.33|532.93|535.51|533.11|535.51|533.11|535.33|532.93|0
1628061130000|2021-08-04 07:12:10|535.41|533.01|535.14|532.74|535.41|533.01|535.14|532.74|0
1628061140000|2021-08-04 07:12:20|534.96|532.56|535.05|532.65|535.05|532.65|534.96|532.56|0
1628061150000|2021-08-04 07:12:30|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1628061180000|2021-08-04 07:13:00|535.14|532.74|534.78|532.38|535.14|532.74|534.78|532.38|0
1628061190000|2021-08-04 07:13:10|534.86|532.46|534.86|532.46|534.86|532.46|534.86|532.46|0
1628061200000|2021-08-04 07:13:20|534.78|532.38|534.96|532.56|534.96|532.56|534.78|532.38|0
1628061210000|2021-08-04 07:13:30|534.78|532.38|534.86|532.46|534.86|532.46|534.78|532.38|0
1628061220000|2021-08-04 07:13:40|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1628061230000|2021-08-04 07:13:50|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628061240000|2021-08-04 07:14:00|535.33|532.93|535.23|532.83|535.33|532.93|535.14|532.74|0
1628061250000|2021-08-04 07:14:10|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628061260000|2021-08-04 07:14:20|535.33|532.93|535.14|532.74|535.33|532.93|535.14|532.74|0
1628061270000|2021-08-04 07:14:30|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1628061280000|2021-08-04 07:14:40|535.14|532.74|535.23|532.83|535.23|532.83|535.14|532.74|0
1628061290000|2021-08-04 07:14:50|535.14|532.74|535.33|532.93|535.33|532.93|535.14|532.74|0
1628061300000|2021-08-04 07:15:00|535.51|533.11|535.69|533.29|535.69|533.29|535.33|532.93|0
1628061310000|2021-08-04 07:15:10|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628061320000|2021-08-04 07:15:20|535.41|533.01|535.14|532.74|535.41|533.01|535.14|532.74|0
1628061330000|2021-08-04 07:15:30|535.23|532.83|535.33|532.93|535.33|532.93|535.23|532.83|0
1628061340000|2021-08-04 07:15:40|535.14|532.74|535.33|532.93|535.33|532.93|535.14|532.74|0
1628061350000|2021-08-04 07:15:50|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628061370000|2021-08-04 07:16:10|535.23|532.83|535.32|532.92|535.32|532.92|535.14|532.74|0
1628061380000|2021-08-04 07:16:20|535.51|533.11|535.51|533.11|535.51|533.11|535.41|533.01|0
1628061390000|2021-08-04 07:16:30|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061400000|2021-08-04 07:16:40|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1628061410000|2021-08-04 07:16:50|535.51|533.11|535.51|533.11|535.51|533.11|535.32|532.92|0
1628061420000|2021-08-04 07:17:00|535.32|532.92|535.51|533.11|535.51|533.11|535.32|532.92|0
1628061430000|2021-08-04 07:17:10|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061440000|2021-08-04 07:17:20|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1628061450000|2021-08-04 07:17:30|535.51|533.11|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061460000|2021-08-04 07:17:40|535.6|533.2|535.41|533.01|535.6|533.2|535.41|533.01|0
1628061470000|2021-08-04 07:17:50|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628061480000|2021-08-04 07:18:00|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061500000|2021-08-04 07:18:20|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1628061520000|2021-08-04 07:18:40|535.87|533.47|535.78|533.38|535.87|533.47|535.78|533.38|0
1628061530000|2021-08-04 07:18:50|535.87|533.47|535.87|533.47|535.87|533.47|535.78|533.38|0
1628061540000|2021-08-04 07:19:00|535.69|533.29|535.69|533.29|535.87|533.47|535.69|533.29|0
1628061550000|2021-08-04 07:19:10|535.87|533.47|535.51|533.11|535.87|533.47|535.51|533.11|0
1628061560000|2021-08-04 07:19:20|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1628061590000|2021-08-04 07:19:50|535.59|533.19|535.59|533.19|535.59|533.19|535.59|533.19|0
1628061600000|2021-08-04 07:20:00|535.69|533.29|536.06|533.66|536.06|533.66|535.69|533.29|0
1628061610000|2021-08-04 07:20:10|535.87|533.47|535.69|533.29|536.06|533.66|535.69|533.29|0
1628061620000|2021-08-04 07:20:20|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1628061630000|2021-08-04 07:20:30|535.69|533.29|535.87|533.47|535.87|533.47|535.69|533.29|0
1628061640000|2021-08-04 07:20:40|535.96|533.56|535.87|533.47|535.96|533.56|535.87|533.47|0
1628061650000|2021-08-04 07:20:50|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628061660000|2021-08-04 07:21:00|535.96|533.56|536.06|533.66|536.06|533.66|535.96|533.56|0
1628061670000|2021-08-04 07:21:10|536.24|533.84|536.24|533.84|536.24|533.84|536.06|533.66|0
1628061680000|2021-08-04 07:21:20|536.06|533.66|536.06|533.66|536.14|533.74|536.06|533.66|0
1628061690000|2021-08-04 07:21:30|536.24|533.84|536.06|533.66|536.24|533.84|536.06|533.66|0
1628061700000|2021-08-04 07:21:40|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628061710000|2021-08-04 07:21:50|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628061720000|2021-08-04 07:22:00|535.87|533.47|536.06|533.66|536.06|533.66|535.87|533.47|0
1628061730000|2021-08-04 07:22:10|536.42|534.02|536.33|533.93|536.42|534.02|536.33|533.93|0
1628061740000|2021-08-04 07:22:20|536.42|534.02|536.42|534.02|536.42|534.02|536.24|533.84|0
1628061750000|2021-08-04 07:22:30|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628061760000|2021-08-04 07:22:40|535.87|533.47|536.24|533.84|536.24|533.84|535.87|533.47|0
1628061770000|2021-08-04 07:22:50|536.14|533.74|536.24|533.84|536.24|533.84|536.06|533.66|0
1628061780000|2021-08-04 07:23:00|536.14|533.74|536.06|533.66|536.14|533.74|536.06|533.66|0
1628061790000|2021-08-04 07:23:10|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628061800000|2021-08-04 07:23:20|536.33|533.93|536.33|533.93|536.33|533.93|536.24|533.84|0
1628061810000|2021-08-04 07:23:30|536.42|534.02|536.24|533.84|536.42|534.02|536.24|533.84|0
1628061820000|2021-08-04 07:23:40|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1628061830000|2021-08-04 07:23:50|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1628061840000|2021-08-04 07:24:00|536.79|534.39|536.61|534.21|536.79|534.39|536.61|534.21|0
1628061850000|2021-08-04 07:24:10|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1628061920000|2021-08-04 07:25:20|536.69|534.29|536.79|534.39|536.79|534.39|536.69|534.29|0
1628061930000|2021-08-04 07:25:30|536.61|534.21|536.42|534.02|536.61|534.21|536.42|534.02|0
1628061960000|2021-08-04 07:26:00|536.6|534.2|536.42|534.02|536.6|534.2|536.42|534.02|0
1628061970000|2021-08-04 07:26:10|536.6|534.2|536.6|534.2|536.6|534.2|536.51|534.11|0
1628061980000|2021-08-04 07:26:20|536.51|534.11|536.24|533.84|536.51|534.11|536.24|533.84|0
1628061990000|2021-08-04 07:26:30|536.33|533.93|536.33|533.93|536.33|533.93|536.24|533.84|0
1628062000000|2021-08-04 07:26:40|536.24|533.84|536.05|533.65|536.24|533.84|536.05|533.65|0
1628062010000|2021-08-04 07:26:50|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628062030000|2021-08-04 07:27:10|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1628062040000|2021-08-04 07:27:20|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062050000|2021-08-04 07:27:30|535.78|533.38|535.87|533.47|535.87|533.47|535.78|533.38|0
1628062060000|2021-08-04 07:27:40|535.78|533.38|535.69|533.29|535.87|533.47|535.69|533.29|0
1628062070000|2021-08-04 07:27:50|535.5|533.1|535.41|533.01|535.5|533.1|535.41|533.01|0
1628062080000|2021-08-04 07:28:00|535.5|533.1|535.32|532.92|535.5|533.1|535.32|532.92|0
1628062090000|2021-08-04 07:28:10|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628062100000|2021-08-04 07:28:20|535.32|532.92|535.41|533.01|535.41|533.01|535.14|532.74|0
1628062110000|2021-08-04 07:28:30|535.32|532.92|535.14|532.74|535.32|532.92|535.14|532.74|0
1628062120000|2021-08-04 07:28:40|535.32|532.92|535.14|532.74|535.32|532.92|535.14|532.74|0
1628062130000|2021-08-04 07:28:50|535.04|532.64|535.04|532.64|535.04|532.64|535.04|532.64|0
1628062140000|2021-08-04 07:29:00|534.95|532.55|535.14|532.74|535.14|532.74|534.95|532.55|0
1628062150000|2021-08-04 07:29:10|535.04|532.64|534.95|532.55|535.04|532.64|534.95|532.55|0
1628062160000|2021-08-04 07:29:20|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628062190000|2021-08-04 07:29:50|535.32|532.92|535.5|533.1|535.5|533.1|535.32|532.92|0
1628062200000|2021-08-04 07:30:00|535.32|532.92|535.69|533.29|535.69|533.29|535.32|532.92|0
1628062210000|2021-08-04 07:30:10|535.87|533.47|535.69|533.29|535.87|533.47|535.69|533.29|0
1628062220000|2021-08-04 07:30:20|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062230000|2021-08-04 07:30:30|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628062240000|2021-08-04 07:30:40|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1628062260000|2021-08-04 07:31:00|535.41|533.01|535.5|533.1|535.69|533.29|535.41|533.01|0
1628062280000|2021-08-04 07:31:20|535.32|532.92|535.32|532.92|535.32|532.92|535.22|532.82|0
1628062290000|2021-08-04 07:31:30|535.22|532.82|535.14|532.74|535.22|532.82|535.14|532.74|0
1628062300000|2021-08-04 07:31:40|535.32|532.92|535.32|532.92|535.32|532.92|535.22|532.82|0
1628062310000|2021-08-04 07:31:50|535.04|532.64|535.14|532.74|535.14|532.74|535.04|532.64|0
1628062320000|2021-08-04 07:32:00|535.04|532.64|534.95|532.55|535.14|532.74|534.95|532.55|0
1628062330000|2021-08-04 07:32:10|535.14|532.74|535.22|532.82|535.32|532.92|535.14|532.74|0
1628062340000|2021-08-04 07:32:20|535.32|532.92|535.14|532.74|535.32|532.92|535.14|532.74|0
1628062360000|2021-08-04 07:32:40|535.32|532.92|535.14|532.74|535.32|532.92|535.14|532.74|0
1628062380000|2021-08-04 07:33:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1628062390000|2021-08-04 07:33:10|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1628062400000|2021-08-04 07:33:20|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1628062410000|2021-08-04 07:33:30|535.59|533.19|535.5|533.1|535.59|533.19|535.5|533.1|0
1628062420000|2021-08-04 07:33:40|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1628062430000|2021-08-04 07:33:50|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1628062440000|2021-08-04 07:34:00|535.59|533.19|535.59|533.19|535.68|533.28|535.59|533.19|0
1628062450000|2021-08-04 07:34:10|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1628062470000|2021-08-04 07:34:30|535.59|533.19|535.68|533.28|535.68|533.28|535.59|533.19|0
1628062490000|2021-08-04 07:34:50|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1628062510000|2021-08-04 07:35:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062540000|2021-08-04 07:35:40|535.77|533.37|535.68|533.28|535.77|533.37|535.68|533.28|0
1628062550000|2021-08-04 07:35:50|535.87|533.47|535.77|533.37|535.87|533.47|535.77|533.37|0
1628062560000|2021-08-04 07:36:00|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062580000|2021-08-04 07:36:20|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1628062600000|2021-08-04 07:36:40|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1628062620000|2021-08-04 07:37:00|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1628062630000|2021-08-04 07:37:10|535.68|533.28|535.87|533.47|535.87|533.47|535.68|533.28|0
1628062640000|2021-08-04 07:37:20|535.77|533.37|535.77|533.37|535.77|533.37|535.68|533.28|0
1628062650000|2021-08-04 07:37:30|535.87|533.47|535.87|533.47|535.87|533.47|535.68|533.28|0
1628062660000|2021-08-04 07:37:40|535.77|533.37|535.87|533.47|535.87|533.47|535.77|533.37|0
1628062670000|2021-08-04 07:37:50|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1628062680000|2021-08-04 07:38:00|535.77|533.37|535.77|533.37|535.87|533.47|535.68|533.28|0
1628062690000|2021-08-04 07:38:10|535.87|533.47|535.87|533.47|535.87|533.47|535.77|533.37|0
1628062710000|2021-08-04 07:38:30|535.95|533.55|536.05|533.65|536.05|533.65|535.95|533.55|0
1628062750000|2021-08-04 07:39:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062770000|2021-08-04 07:39:30|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1628062780000|2021-08-04 07:39:40|535.95|533.55|535.87|533.47|535.95|533.55|535.87|533.47|0
1628062790000|2021-08-04 07:39:50|536.05|533.65|535.87|533.47|536.05|533.65|535.87|533.47|0
1628062800000|2021-08-04 07:40:00|535.95|533.55|535.95|533.55|535.95|533.55|535.87|533.47|0
1628062810000|2021-08-04 07:40:10|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062820000|2021-08-04 07:40:20|535.77|533.37|535.87|533.47|535.87|533.47|535.77|533.37|0
1628062850000|2021-08-04 07:40:50|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1628062860000|2021-08-04 07:41:00|535.87|533.47|535.68|533.28|535.87|533.47|535.68|533.28|0
1628062890000|2021-08-04 07:41:30|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628062900000|2021-08-04 07:41:40|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1628062910000|2021-08-04 07:41:50|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1628062920000|2021-08-04 07:42:00|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1628062930000|2021-08-04 07:42:10|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628062940000|2021-08-04 07:42:20|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1628062980000|2021-08-04 07:43:00|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1628062990000|2021-08-04 07:43:10|535.77|533.37|535.68|533.28|535.77|533.37|535.68|533.28|0
1628063000000|2021-08-04 07:43:20|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1628063010000|2021-08-04 07:43:30|535.77|533.37|535.68|533.28|535.86|533.46|535.68|533.28|0
1628063020000|2021-08-04 07:43:40|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1628063040000|2021-08-04 07:44:00|535.59|533.19|535.68|533.28|535.68|533.28|535.59|533.19|0
1628063050000|2021-08-04 07:44:10|535.59|533.19|535.5|533.1|535.68|533.28|535.5|533.1|0
1628063080000|2021-08-04 07:44:40|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628063090000|2021-08-04 07:44:50|535.4|533|535.4|533|535.4|533|535.4|533|0
1628063100000|2021-08-04 07:45:00|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1628063110000|2021-08-04 07:45:10|535.58|533.18|535.5|533.1|535.58|533.18|535.5|533.1|0
1628063120000|2021-08-04 07:45:20|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628063160000|2021-08-04 07:46:00|535.5|533.1|535.31|532.91|535.5|533.1|535.31|532.91|0
1628063180000|2021-08-04 07:46:20|535.22|532.82|535.13|532.73|535.22|532.82|535.13|532.73|0
1628063200000|2021-08-04 07:46:40|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628063210000|2021-08-04 07:46:50|535.13|532.73|535.22|532.82|535.31|532.91|535.13|532.73|0
1628063220000|2021-08-04 07:47:00|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1628063230000|2021-08-04 07:47:10|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1628063250000|2021-08-04 07:47:30|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1628063260000|2021-08-04 07:47:40|535.22|532.82|535.31|532.91|535.31|532.91|535.22|532.82|0
1628063280000|2021-08-04 07:48:00|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1628063290000|2021-08-04 07:48:10|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1628063300000|2021-08-04 07:48:20|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1628063310000|2021-08-04 07:48:30|535.03|532.63|534.76|532.36|535.13|532.73|534.76|532.36|0
1628063320000|2021-08-04 07:48:40|534.95|532.55|535.13|532.73|535.13|532.73|534.95|532.55|0
1628063330000|2021-08-04 07:48:50|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1628063340000|2021-08-04 07:49:00|535.03|532.63|535.13|532.73|535.13|532.73|535.03|532.63|0
1628063350000|2021-08-04 07:49:10|535.31|532.91|535.13|532.73|535.31|532.91|535.13|532.73|0
1628063360000|2021-08-04 07:49:20|535.22|532.82|535.13|532.73|535.22|532.82|535.13|532.73|0
1628063370000|2021-08-04 07:49:30|535.03|532.63|534.95|532.55|535.03|532.63|534.95|532.55|0
1628063380000|2021-08-04 07:49:40|535.03|532.63|534.95|532.55|535.03|532.63|534.95|532.55|0
1628063390000|2021-08-04 07:49:50|535.13|532.73|534.95|532.55|535.13|532.73|534.95|532.55|0
1628063400000|2021-08-04 07:50:00|535.03|532.63|534.85|532.45|535.03|532.63|534.85|532.45|0
1628063410000|2021-08-04 07:50:10|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1628063420000|2021-08-04 07:50:20|534.76|532.36|534.95|532.55|534.95|532.55|534.76|532.36|0
1628063430000|2021-08-04 07:50:30|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1628063440000|2021-08-04 07:50:40|534.76|532.36|534.76|532.36|534.76|532.36|534.76|532.36|0
1628063450000|2021-08-04 07:50:50|534.85|532.45|534.85|532.45|534.85|532.45|534.85|532.45|0
1628063460000|2021-08-04 07:51:00|534.94|532.54|534.94|532.54|534.94|532.54|534.76|532.36|0
1628063470000|2021-08-04 07:51:10|534.76|532.36|534.76|532.36|534.76|532.36|534.76|532.36|0
1628063480000|2021-08-04 07:51:20|534.58|532.18|534.76|532.36|534.76|532.36|534.58|532.18|0
1628063490000|2021-08-04 07:51:30|534.58|532.18|534.67|532.27|534.67|532.27|534.58|532.18|0
1628063500000|2021-08-04 07:51:40|534.58|532.18|534.76|532.36|534.76|532.36|534.58|532.18|0
1628063520000|2021-08-04 07:52:00|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1628063530000|2021-08-04 07:52:10|534.76|532.36|534.39|531.99|534.76|532.36|534.39|531.99|0
1628063550000|2021-08-04 07:52:30|534.48|532.08|534.48|532.08|534.48|532.08|534.48|532.08|0
1628063560000|2021-08-04 07:52:40|534.58|532.18|534.39|531.99|534.58|532.18|534.39|531.99|0
1628063570000|2021-08-04 07:52:50|534.48|532.08|534.58|532.18|534.58|532.18|534.48|532.08|0
1628063580000|2021-08-04 07:53:00|534.76|532.36|534.58|532.18|534.76|532.36|534.58|532.18|0
1628063590000|2021-08-04 07:53:10|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1628063610000|2021-08-04 07:53:30|534.21|531.81|534.3|531.9|534.3|531.9|534.21|531.81|0
1628063620000|2021-08-04 07:53:40|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1628063630000|2021-08-04 07:53:50|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1628063650000|2021-08-04 07:54:10|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1628063660000|2021-08-04 07:54:20|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628063670000|2021-08-04 07:54:30|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628063680000|2021-08-04 07:54:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628063690000|2021-08-04 07:54:50|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628063710000|2021-08-04 07:55:10|534.03|531.63|533.93|531.53|534.03|531.63|533.93|531.53|0
1628063720000|2021-08-04 07:55:20|533.84|531.44|534.21|531.81|534.21|531.81|533.84|531.44|0
1628063730000|2021-08-04 07:55:30|534.39|531.99|534.39|531.99|534.39|531.99|534.39|531.99|0
1628063740000|2021-08-04 07:55:40|534.3|531.9|534.39|531.99|534.58|532.18|534.3|531.9|0
1628063750000|2021-08-04 07:55:50|534.3|531.9|534.39|531.99|534.39|531.99|534.3|531.9|0
1628063760000|2021-08-04 07:56:00|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1628063770000|2021-08-04 07:56:10|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1628063780000|2021-08-04 07:56:20|534.39|531.99|534.58|532.18|534.58|532.18|534.39|531.99|0
1628063790000|2021-08-04 07:56:30|534.48|532.08|534.39|531.99|534.58|532.18|534.39|531.99|0
1628063800000|2021-08-04 07:56:40|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1628063820000|2021-08-04 07:57:00|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1628063850000|2021-08-04 07:57:30|534.3|531.9|534.21|531.81|534.39|531.99|534.21|531.81|0
1628063870000|2021-08-04 07:57:50|534.11|531.71|534.03|531.63|534.11|531.71|534.03|531.63|0
1628063880000|2021-08-04 07:58:00|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1628063890000|2021-08-04 07:58:10|534.3|531.9|534.3|531.9|534.3|531.9|534.3|531.9|0
1628063900000|2021-08-04 07:58:20|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1628063910000|2021-08-04 07:58:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1628063920000|2021-08-04 07:58:40|534.03|531.63|533.84|531.44|534.03|531.63|533.84|531.44|0
1628063950000|2021-08-04 07:59:10|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1628063960000|2021-08-04 07:59:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1628063970000|2021-08-04 07:59:30|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1628063980000|2021-08-04 07:59:40|532.74|530.34|532.47|530.07|532.74|530.34|532.47|530.07|0
1628063990000|2021-08-04 07:59:50|532.28|529.88|532.38|529.98|532.38|529.98|532.2|529.8|0
1628064000000|2021-08-04 08:00:00|532.2|529.8|532.93|530.53|532.93|530.53|532.2|529.8|0
1628064010000|2021-08-04 08:00:10|533.11|530.71|533.29|530.89|533.29|530.89|533.11|530.71|0
1628064020000|2021-08-04 08:00:20|533.48|531.08|533.84|531.44|533.84|531.44|533.48|531.08|0
1628064030000|2021-08-04 08:00:30|533.66|531.26|532.93|530.53|533.84|531.44|532.93|530.53|0
1628064040000|2021-08-04 08:00:40|532.74|530.34|532.93|530.53|532.93|530.53|532.74|530.34|0
1628064050000|2021-08-04 08:00:50|532.74|530.34|532.56|530.16|532.74|530.34|532.38|529.98|0
1628064060000|2021-08-04 08:01:00|532.74|530.34|533.29|530.89|533.29|530.89|532.74|530.34|0
1628064070000|2021-08-04 08:01:10|533.48|531.08|533.66|531.26|533.66|531.26|533.48|531.08|0
1628064080000|2021-08-04 08:01:20|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1628064090000|2021-08-04 08:01:30|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628064100000|2021-08-04 08:01:40|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628064110000|2021-08-04 08:01:50|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1628064120000|2021-08-04 08:02:00|533.75|531.35|533.48|531.08|533.75|531.35|533.29|530.89|0
1628064130000|2021-08-04 08:02:10|533.38|530.98|533.29|530.89|533.38|530.98|533.29|530.89|0
1628064140000|2021-08-04 08:02:20|533.11|530.71|533.2|530.8|533.29|530.89|533.11|530.71|0
1628064150000|2021-08-04 08:02:30|533.29|530.89|533.11|530.71|533.29|530.89|533.11|530.71|0
1628064160000|2021-08-04 08:02:40|533.01|530.61|532.74|530.34|533.11|530.71|532.74|530.34|0
1628064190000|2021-08-04 08:03:10|532.93|530.53|532.74|530.34|532.93|530.53|532.74|530.34|0
1628064200000|2021-08-04 08:03:20|532.83|530.43|532.56|530.16|532.83|530.43|532.56|530.16|0
1628064210000|2021-08-04 08:03:30|532.74|530.34|532.74|530.34|532.74|530.34|532.74|530.34|0
1628064230000|2021-08-04 08:03:50|532.65|530.25|532.19|529.79|532.65|530.25|532.19|529.79|0
1628064240000|2021-08-04 08:04:00|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1628064250000|2021-08-04 08:04:10|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1628064270000|2021-08-04 08:04:30|532.38|529.98|532.56|530.16|532.56|530.16|532.38|529.98|0
1628064290000|2021-08-04 08:04:50|532.38|529.98|532.46|530.06|532.56|530.16|532.38|529.98|0
1628064300000|2021-08-04 08:05:00|532.56|530.16|532.28|529.88|532.56|530.16|532.28|529.88|0
1628064310000|2021-08-04 08:05:10|532.19|529.79|532.38|529.98|532.38|529.98|532.01|529.61|0
1628064320000|2021-08-04 08:05:20|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1628064330000|2021-08-04 08:05:30|532.38|529.98|532.38|529.98|532.46|530.06|532.38|529.98|0
1628064340000|2021-08-04 08:05:40|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1628064350000|2021-08-04 08:05:50|532.56|530.16|532.38|529.98|532.56|530.16|532.38|529.98|0
1628064360000|2021-08-04 08:06:00|532.19|529.79|532.01|529.61|532.19|529.79|532.01|529.61|0
1628064370000|2021-08-04 08:06:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628064380000|2021-08-04 08:06:20|532.01|529.61|531.83|529.43|532.01|529.61|531.83|529.43|0
1628064390000|2021-08-04 08:06:30|531.73|529.33|531.83|529.43|531.83|529.43|531.73|529.33|0
1628064400000|2021-08-04 08:06:40|532.01|529.61|532.38|529.98|532.38|529.98|532.01|529.61|0
1628064410000|2021-08-04 08:06:50|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1628064420000|2021-08-04 08:07:00|532.38|529.98|532.19|529.79|532.38|529.98|532.19|529.79|0
1628064430000|2021-08-04 08:07:10|532.38|529.98|532.19|529.79|532.38|529.98|532.19|529.79|0
1628064440000|2021-08-04 08:07:20|532.28|529.88|532.38|529.98|532.38|529.98|532.28|529.88|0
1628064450000|2021-08-04 08:07:30|532.19|529.79|531.64|529.24|532.19|529.79|531.64|529.24|0
1628064460000|2021-08-04 08:07:40|531.83|529.43|531.83|529.43|532.01|529.61|531.83|529.43|0
1628064470000|2021-08-04 08:07:50|531.91|529.51|532.19|529.79|532.19|529.79|531.91|529.51|0
1628064480000|2021-08-04 08:08:00|532.38|529.98|532.19|529.79|532.38|529.98|532.19|529.79|0
1628064490000|2021-08-04 08:08:10|532.01|529.61|531.83|529.43|532.01|529.61|531.83|529.43|0
1628064500000|2021-08-04 08:08:20|531.64|529.24|532.01|529.61|532.01|529.61|531.64|529.24|0
1628064510000|2021-08-04 08:08:30|531.91|529.51|532.01|529.61|532.01|529.61|531.91|529.51|0
1628064530000|2021-08-04 08:08:50|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1628064550000|2021-08-04 08:09:10|531.91|529.51|531.91|529.51|532.01|529.61|531.91|529.51|0
1628064560000|2021-08-04 08:09:20|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1628064570000|2021-08-04 08:09:30|531.91|529.51|532.01|529.61|532.01|529.61|531.83|529.43|0
1628064580000|2021-08-04 08:09:40|531.91|529.51|532.01|529.61|532.01|529.61|531.83|529.43|0
1628064610000|2021-08-04 08:10:10|532.1|529.7|532.01|529.61|532.1|529.7|532.01|529.61|0
1628064620000|2021-08-04 08:10:20|532.19|529.79|532.19|529.79|532.19|529.79|532.19|529.79|0
1628064630000|2021-08-04 08:10:30|532.1|529.7|532.19|529.79|532.19|529.79|532.1|529.7|0
1628064640000|2021-08-04 08:10:40|532.28|529.88|532.19|529.79|532.28|529.88|532.19|529.79|0
1628064650000|2021-08-04 08:10:50|532.28|529.88|532.37|529.97|532.37|529.97|532.28|529.88|0
1628064670000|2021-08-04 08:11:10|532.56|530.16|532.37|529.97|532.56|530.16|532.37|529.97|0
1628064700000|2021-08-04 08:11:40|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1628064720000|2021-08-04 08:12:00|532.92|530.52|532.74|530.34|532.92|530.52|532.74|530.34|0
1628064730000|2021-08-04 08:12:10|532.92|530.52|532.74|530.34|532.92|530.52|532.74|530.34|0
1628064750000|2021-08-04 08:12:30|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628064760000|2021-08-04 08:12:40|532.74|530.34|532.92|530.52|532.92|530.52|532.74|530.34|0
1628064770000|2021-08-04 08:12:50|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1628064780000|2021-08-04 08:13:00|532.92|530.52|533.11|530.71|533.11|530.71|532.92|530.52|0
1628064790000|2021-08-04 08:13:10|533.01|530.61|532.74|530.34|533.01|530.61|532.74|530.34|0
1628064800000|2021-08-04 08:13:20|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628064810000|2021-08-04 08:13:30|532.74|530.34|532.74|530.34|532.74|530.34|532.74|530.34|0
1628064820000|2021-08-04 08:13:40|532.83|530.43|532.92|530.52|532.92|530.52|532.83|530.43|0
1628064840000|2021-08-04 08:14:00|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628064850000|2021-08-04 08:14:10|533.19|530.79|533.29|530.89|533.29|530.89|533.1|530.7|0
1628064860000|2021-08-04 08:14:20|533.19|530.79|533.1|530.7|533.29|530.89|533.1|530.7|0
1628064870000|2021-08-04 08:14:30|533.29|530.89|533.29|530.89|533.29|530.89|533.1|530.7|0
1628064880000|2021-08-04 08:14:40|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628064890000|2021-08-04 08:14:50|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628064900000|2021-08-04 08:15:00|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628064910000|2021-08-04 08:15:10|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1628064920000|2021-08-04 08:15:20|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1628064930000|2021-08-04 08:15:30|533.65|531.25|533.84|531.44|533.84|531.44|533.65|531.25|0
1628064950000|2021-08-04 08:15:50|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1628064960000|2021-08-04 08:16:00|533.84|531.44|533.84|531.44|534.02|531.62|533.84|531.44|0
1628064980000|2021-08-04 08:16:20|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1628065010000|2021-08-04 08:16:50|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628065040000|2021-08-04 08:17:20|533.65|531.25|533.84|531.44|533.84|531.44|533.65|531.25|0
1628065050000|2021-08-04 08:17:30|533.65|531.25|533.84|531.44|533.84|531.44|533.65|531.25|0
1628065080000|2021-08-04 08:18:00|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065090000|2021-08-04 08:18:10|533.84|531.44|533.84|531.44|533.84|531.44|533.84|531.44|0
1628065100000|2021-08-04 08:18:20|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065110000|2021-08-04 08:18:30|533.84|531.44|533.65|531.25|533.84|531.44|533.65|531.25|0
1628065120000|2021-08-04 08:18:40|533.84|531.44|533.65|531.25|533.84|531.44|533.65|531.25|0
1628065130000|2021-08-04 08:18:50|533.74|531.34|533.65|531.25|533.83|531.43|533.65|531.25|0
1628065140000|2021-08-04 08:19:00|533.83|531.43|533.47|531.07|533.83|531.43|533.47|531.07|0
1628065150000|2021-08-04 08:19:10|533.37|530.97|533.29|530.89|533.37|530.97|533.29|530.89|0
1628065160000|2021-08-04 08:19:20|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628065180000|2021-08-04 08:19:40|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628065190000|2021-08-04 08:19:50|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628065200000|2021-08-04 08:20:00|533.29|530.89|533.1|530.7|533.29|530.89|533.1|530.7|0
1628065210000|2021-08-04 08:20:10|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1628065220000|2021-08-04 08:20:20|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628065230000|2021-08-04 08:20:30|533.01|530.61|532.55|530.15|533.01|530.61|532.55|530.15|0
1628065240000|2021-08-04 08:20:40|532.64|530.24|532.74|530.34|532.74|530.34|532.64|530.24|0
1628065250000|2021-08-04 08:20:50|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628065260000|2021-08-04 08:21:00|532.82|530.42|532.74|530.34|532.82|530.42|532.55|530.15|0
1628065270000|2021-08-04 08:21:10|532.82|530.42|532.74|530.34|532.82|530.42|532.74|530.34|0
1628065280000|2021-08-04 08:21:20|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628065290000|2021-08-04 08:21:30|533.1|530.7|533.28|530.88|533.47|531.07|533.1|530.7|0
1628065300000|2021-08-04 08:21:40|533.47|531.07|533.28|530.88|533.47|531.07|533.28|530.88|0
1628065330000|2021-08-04 08:22:10|533.47|531.07|533.28|530.88|533.47|531.07|533.28|530.88|0
1628065340000|2021-08-04 08:22:20|533.47|531.07|533.28|530.88|533.47|531.07|533.28|530.88|0
1628065360000|2021-08-04 08:22:40|533.37|530.97|533.37|530.97|533.37|530.97|533.37|530.97|0
1628065370000|2021-08-04 08:22:50|533.28|530.88|532.92|530.52|533.47|531.07|532.92|530.52|0
1628065380000|2021-08-04 08:23:00|533.1|530.7|533.28|530.88|533.28|530.88|533.1|530.7|0
1628065390000|2021-08-04 08:23:10|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628065400000|2021-08-04 08:23:20|533.65|531.25|533.47|531.07|533.65|531.25|533.47|531.07|0
1628065410000|2021-08-04 08:23:30|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065420000|2021-08-04 08:23:40|533.55|531.15|533.65|531.25|533.65|531.25|533.47|531.07|0
1628065430000|2021-08-04 08:23:50|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1628065440000|2021-08-04 08:24:00|533.47|531.07|533.55|531.15|533.55|531.15|533.47|531.07|0
1628065450000|2021-08-04 08:24:10|533.65|531.25|533.28|530.88|533.65|531.25|533.28|530.88|0
1628065460000|2021-08-04 08:24:20|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1628065470000|2021-08-04 08:24:30|533.65|531.25|533.83|531.43|533.83|531.43|533.65|531.25|0
1628065480000|2021-08-04 08:24:40|533.74|531.34|533.74|531.34|533.83|531.43|533.74|531.34|0
1628065490000|2021-08-04 08:24:50|533.83|531.43|533.83|531.43|534.02|531.62|533.83|531.43|0
1628065500000|2021-08-04 08:25:00|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065510000|2021-08-04 08:25:10|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1628065530000|2021-08-04 08:25:30|533.83|531.43|533.83|531.43|533.83|531.43|533.65|531.25|0
1628065550000|2021-08-04 08:25:50|533.65|531.25|533.65|531.25|533.74|531.34|533.65|531.25|0
1628065560000|2021-08-04 08:26:00|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1628065570000|2021-08-04 08:26:10|533.74|531.34|533.83|531.43|533.83|531.43|533.74|531.34|0
1628065580000|2021-08-04 08:26:20|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065600000|2021-08-04 08:26:40|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1628065610000|2021-08-04 08:26:50|533.47|531.07|533.47|531.07|533.65|531.25|533.47|531.07|0
1628065660000|2021-08-04 08:27:40|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1628065680000|2021-08-04 08:28:00|533.1|530.7|532.92|530.52|533.1|530.7|532.92|530.52|0
1628065690000|2021-08-04 08:28:10|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1628065700000|2021-08-04 08:28:20|533.28|530.88|533.1|530.7|533.28|530.88|533.1|530.7|0
1628065710000|2021-08-04 08:28:30|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1628065720000|2021-08-04 08:28:40|533.1|530.7|533.28|530.88|533.28|530.88|533.1|530.7|0
1628065750000|2021-08-04 08:29:10|533.37|530.97|533.46|531.06|533.46|531.06|533.28|530.88|0
1628065770000|2021-08-04 08:29:30|533.65|531.25|533.74|531.34|533.74|531.34|533.65|531.25|0
1628065780000|2021-08-04 08:29:40|533.65|531.25|533.74|531.34|533.74|531.34|533.65|531.25|0
1628065790000|2021-08-04 08:29:50|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628065800000|2021-08-04 08:30:00|533.83|531.43|533.74|531.34|533.83|531.43|533.74|531.34|0
1628065810000|2021-08-04 08:30:10|533.83|531.43|533.65|531.25|533.83|531.43|533.65|531.25|0
1628065820000|2021-08-04 08:30:20|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628065830000|2021-08-04 08:30:30|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1628065840000|2021-08-04 08:30:40|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628065850000|2021-08-04 08:30:50|533.92|531.52|533.83|531.43|533.92|531.52|533.83|531.43|0
1628065870000|2021-08-04 08:31:10|533.92|531.52|534.01|531.61|534.01|531.61|533.92|531.52|0
1628065890000|2021-08-04 08:31:30|533.83|531.43|533.92|531.52|534.01|531.61|533.83|531.43|0
1628065900000|2021-08-04 08:31:40|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628065910000|2021-08-04 08:31:50|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1628065920000|2021-08-04 08:32:00|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628065930000|2021-08-04 08:32:10|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1628065940000|2021-08-04 08:32:20|534.01|531.61|534.2|531.8|534.2|531.8|534.01|531.61|0
1628065970000|2021-08-04 08:32:50|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066070000|2021-08-04 08:34:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066090000|2021-08-04 08:34:50|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628066100000|2021-08-04 08:35:00|533.46|531.06|533.65|531.25|533.65|531.25|533.46|531.06|0
1628066110000|2021-08-04 08:35:10|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066120000|2021-08-04 08:35:20|533.65|531.25|533.55|531.15|533.65|531.25|533.55|531.15|0
1628066130000|2021-08-04 08:35:30|533.65|531.25|533.46|531.06|533.65|531.25|533.46|531.06|0
1628066150000|2021-08-04 08:35:50|533.28|530.88|533.46|531.06|533.46|531.06|533.28|530.88|0
1628066160000|2021-08-04 08:36:00|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1628066170000|2021-08-04 08:36:10|533.55|531.15|533.46|531.06|533.55|531.15|533.46|531.06|0
1628066180000|2021-08-04 08:36:20|533.55|531.15|533.64|531.24|533.64|531.24|533.46|531.06|0
1628066220000|2021-08-04 08:37:00|533.46|531.06|533.46|531.06|533.46|531.06|533.46|531.06|0
1628066230000|2021-08-04 08:37:10|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066240000|2021-08-04 08:37:20|533.73|531.33|533.73|531.33|533.83|531.43|533.73|531.33|0
1628066250000|2021-08-04 08:37:30|533.64|531.24|533.83|531.43|533.83|531.43|533.64|531.24|0
1628066260000|2021-08-04 08:37:40|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1628066270000|2021-08-04 08:37:50|533.55|531.15|533.64|531.24|533.64|531.24|533.55|531.15|0
1628066280000|2021-08-04 08:38:00|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1628066290000|2021-08-04 08:38:10|533.64|531.24|533.83|531.43|533.83|531.43|533.64|531.24|0
1628066300000|2021-08-04 08:38:20|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1628066310000|2021-08-04 08:38:30|533.83|531.43|534.19|531.79|534.19|531.79|533.83|531.43|0
1628066320000|2021-08-04 08:38:40|534.01|531.61|534.1|531.7|534.1|531.7|534.01|531.61|0
1628066330000|2021-08-04 08:38:50|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628066360000|2021-08-04 08:39:20|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066370000|2021-08-04 08:39:30|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628066390000|2021-08-04 08:39:50|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066400000|2021-08-04 08:40:00|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1628066410000|2021-08-04 08:40:10|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066430000|2021-08-04 08:40:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066450000|2021-08-04 08:40:50|533.64|531.24|533.64|531.24|533.64|531.24|533.64|531.24|0
1628066460000|2021-08-04 08:41:00|533.83|531.43|533.64|531.24|533.83|531.43|533.64|531.24|0
1628066470000|2021-08-04 08:41:10|533.83|531.43|533.64|531.24|533.83|531.43|533.64|531.24|0
1628066500000|2021-08-04 08:41:40|533.83|531.43|533.91|531.51|533.91|531.51|533.83|531.43|0
1628066510000|2021-08-04 08:41:50|533.83|531.43|533.83|531.43|534.01|531.61|533.83|531.43|0
1628066520000|2021-08-04 08:42:00|533.91|531.51|534.01|531.61|534.01|531.61|533.91|531.51|0
1628066530000|2021-08-04 08:42:10|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066540000|2021-08-04 08:42:20|533.91|531.51|533.91|531.51|534.01|531.61|533.91|531.51|0
1628066550000|2021-08-04 08:42:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066560000|2021-08-04 08:42:40|533.91|531.51|534.01|531.61|534.01|531.61|533.91|531.51|0
1628066600000|2021-08-04 08:43:20|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1628066610000|2021-08-04 08:43:30|533.83|531.43|533.83|531.43|533.83|531.43|533.83|531.43|0
1628066620000|2021-08-04 08:43:40|533.91|531.51|534.01|531.61|534.01|531.61|533.91|531.51|0
1628066640000|2021-08-04 08:44:00|533.83|531.43|534.01|531.61|534.01|531.61|533.83|531.43|0
1628066650000|2021-08-04 08:44:10|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066660000|2021-08-04 08:44:20|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066670000|2021-08-04 08:44:30|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066680000|2021-08-04 08:44:40|534.19|531.79|534.1|531.7|534.19|531.79|534.1|531.7|0
1628066690000|2021-08-04 08:44:50|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628066700000|2021-08-04 08:45:00|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1628066730000|2021-08-04 08:45:30|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066740000|2021-08-04 08:45:40|534.1|531.7|534.01|531.61|534.1|531.7|534.01|531.61|0
1628066770000|2021-08-04 08:46:10|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066780000|2021-08-04 08:46:20|534.19|531.79|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066790000|2021-08-04 08:46:30|534.1|531.7|534.19|531.79|534.19|531.79|534.01|531.61|0
1628066800000|2021-08-04 08:46:40|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1628066820000|2021-08-04 08:47:00|534.37|531.97|534.19|531.79|534.37|531.97|534.19|531.79|0
1628066830000|2021-08-04 08:47:10|534.37|531.97|534.37|531.97|534.37|531.97|534.19|531.79|0
1628066840000|2021-08-04 08:47:20|534.28|531.88|534.19|531.79|534.28|531.88|534.19|531.79|0
1628066860000|2021-08-04 08:47:40|534.09|531.69|534.19|531.79|534.19|531.79|534.09|531.69|0
1628066900000|2021-08-04 08:48:20|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1628066910000|2021-08-04 08:48:30|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628066930000|2021-08-04 08:48:50|533.82|531.42|534.01|531.61|534.01|531.61|533.82|531.42|0
1628066940000|2021-08-04 08:49:00|533.82|531.42|533.64|531.24|533.82|531.42|533.64|531.24|0
1628066950000|2021-08-04 08:49:10|533.82|531.42|533.91|531.51|533.91|531.51|533.82|531.42|0
1628066960000|2021-08-04 08:49:20|534.01|531.61|534.19|531.79|534.19|531.79|534.01|531.61|0
1628066970000|2021-08-04 08:49:30|534.01|531.61|534.01|531.61|534.19|531.79|534.01|531.61|0
1628066980000|2021-08-04 08:49:40|534.19|531.79|533.82|531.42|534.19|531.79|533.82|531.42|0
1628066990000|2021-08-04 08:49:50|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628067000000|2021-08-04 08:50:00|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1628067010000|2021-08-04 08:50:10|534.01|531.61|534.01|531.61|534.01|531.61|534.01|531.61|0
1628067020000|2021-08-04 08:50:20|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628067040000|2021-08-04 08:50:40|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1628067050000|2021-08-04 08:50:50|534.28|531.88|534.19|531.79|534.28|531.88|534.19|531.79|0
1628067070000|2021-08-04 08:51:10|534.37|531.97|534.19|531.79|534.37|531.97|534.19|531.79|0
1628067080000|2021-08-04 08:51:20|534.28|531.88|534.37|531.97|534.37|531.97|534.28|531.88|0
1628067100000|2021-08-04 08:51:40|534.19|531.79|534.37|531.97|534.37|531.97|534.19|531.79|0
1628067110000|2021-08-04 08:51:50|534.19|531.79|534.28|531.88|534.28|531.88|534.19|531.79|0
1628067120000|2021-08-04 08:52:00|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1628067140000|2021-08-04 08:52:20|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628067160000|2021-08-04 08:52:40|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1628067170000|2021-08-04 08:52:50|534.28|531.88|534.19|531.79|534.28|531.88|534.19|531.79|0
1628067180000|2021-08-04 08:53:00|534.28|531.88|534.37|531.97|534.37|531.97|534.28|531.88|0
1628067210000|2021-08-04 08:53:30|534.19|531.79|534.37|531.97|534.37|531.97|534.19|531.79|0
1628067300000|2021-08-04 08:55:00|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1628067310000|2021-08-04 08:55:10|534.55|532.15|534.37|531.97|534.55|532.15|534.37|531.97|0
1628067320000|2021-08-04 08:55:20|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1628067360000|2021-08-04 08:56:00|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1628067390000|2021-08-04 08:56:30|534.82|532.42|534.74|532.34|534.82|532.42|534.74|532.34|0
1628067400000|2021-08-04 08:56:40|534.82|532.42|534.74|532.34|534.82|532.42|534.74|532.34|0
1628067410000|2021-08-04 08:56:50|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1628067420000|2021-08-04 08:57:00|534.74|532.34|534.92|532.52|534.92|532.52|534.74|532.34|0
1628067440000|2021-08-04 08:57:20|534.55|532.15|534.74|532.34|534.74|532.34|534.55|532.15|0
1628067450000|2021-08-04 08:57:30|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1628067480000|2021-08-04 08:58:00|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1628067510000|2021-08-04 08:58:30|534.74|532.34|534.74|532.34|534.74|532.34|534.74|532.34|0
1628067520000|2021-08-04 08:58:40|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1628067530000|2021-08-04 08:58:50|534.46|532.06|534.37|531.97|534.46|532.06|534.37|531.97|0
1628067540000|2021-08-04 08:59:00|534.46|532.06|534.37|531.97|534.46|532.06|534.37|531.97|0
1628067550000|2021-08-04 08:59:10|534.19|531.79|534.19|531.79|534.19|531.79|534.19|531.79|0
1628067570000|2021-08-04 08:59:30|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1628067580000|2021-08-04 08:59:40|534|531.6|534|531.6|534|531.6|534|531.6|0
1628067600000|2021-08-04 09:00:00|534.09|531.69|534.19|531.79|534.19|531.79|534.09|531.69|0
1628067610000|2021-08-04 09:00:10|534.18|531.78|534.37|531.97|534.37|531.97|534.18|531.78|0
1628067640000|2021-08-04 09:00:40|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628067660000|2021-08-04 09:01:00|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1628067680000|2021-08-04 09:01:20|534.55|532.15|534.37|531.97|534.55|532.15|534.37|531.97|0
1628067690000|2021-08-04 09:01:30|534.46|532.06|534.46|532.06|534.46|532.06|534.37|531.97|0
1628067700000|2021-08-04 09:01:40|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1628067720000|2021-08-04 09:02:00|534.37|531.97|534.18|531.78|534.37|531.97|534.18|531.78|0
1628067730000|2021-08-04 09:02:10|534|531.6|534.18|531.78|534.18|531.78|534|531.6|0
1628067740000|2021-08-04 09:02:20|534|531.6|534|531.6|534|531.6|534|531.6|0
1628067750000|2021-08-04 09:02:30|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628067780000|2021-08-04 09:03:00|534.37|531.97|534.18|531.78|534.37|531.97|534.18|531.78|0
1628067800000|2021-08-04 09:03:20|534.27|531.87|534.45|532.05|534.45|532.05|534.27|531.87|0
1628067810000|2021-08-04 09:03:30|534.55|532.15|534.55|532.15|534.55|532.15|534.37|531.97|0
1628067830000|2021-08-04 09:03:50|534.64|532.24|534.73|532.33|534.73|532.33|534.64|532.24|0
1628067860000|2021-08-04 09:04:20|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1628067870000|2021-08-04 09:04:30|534.73|532.33|534.92|532.52|534.92|532.52|534.73|532.33|0
1628067900000|2021-08-04 09:05:00|534.73|532.33|534.73|532.33|534.92|532.52|534.73|532.33|0
1628067910000|2021-08-04 09:05:10|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1628067920000|2021-08-04 09:05:20|534.73|532.33|534.82|532.42|534.92|532.52|534.73|532.33|0
1628067930000|2021-08-04 09:05:30|534.73|532.33|534.73|532.33|534.73|532.33|534.73|532.33|0
1628067950000|2021-08-04 09:05:50|534.92|532.52|534.92|532.52|534.92|532.52|534.73|532.33|0
1628067960000|2021-08-04 09:06:00|534.73|532.33|534.73|532.33|534.73|532.33|534.73|532.33|0
1628067970000|2021-08-04 09:06:10|534.92|532.52|534.73|532.33|534.92|532.52|534.73|532.33|0
1628067980000|2021-08-04 09:06:20|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1628067990000|2021-08-04 09:06:30|534.55|532.15|534.73|532.33|534.73|532.33|534.55|532.15|0
1628068000000|2021-08-04 09:06:40|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1628068010000|2021-08-04 09:06:50|534.55|532.15|534.55|532.15|534.55|532.15|534.55|532.15|0
1628068020000|2021-08-04 09:07:00|534.64|532.24|534.55|532.15|534.64|532.24|534.55|532.15|0
1628068040000|2021-08-04 09:07:20|534.45|532.05|534.55|532.15|534.55|532.15|534.45|532.05|0
1628068070000|2021-08-04 09:07:50|534.37|531.97|534.37|531.97|534.37|531.97|534.37|531.97|0
1628068080000|2021-08-04 09:08:00|534.18|531.78|534.18|531.78|534.37|531.97|534.18|531.78|0
1628068090000|2021-08-04 09:08:10|534.27|531.87|534.36|531.96|534.36|531.96|534.27|531.87|0
1628068130000|2021-08-04 09:08:50|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1628068140000|2021-08-04 09:09:00|534.36|531.96|534.55|532.15|534.64|532.24|534.36|531.96|0
1628068150000|2021-08-04 09:09:10|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1628068170000|2021-08-04 09:09:30|534.18|531.78|534.36|531.96|534.36|531.96|534.18|531.78|0
1628068190000|2021-08-04 09:09:50|534.45|532.05|534.36|531.96|534.45|532.05|534.36|531.96|0
1628068210000|2021-08-04 09:10:10|534.45|532.05|534.55|532.15|534.55|532.15|534.45|532.05|0
1628068220000|2021-08-04 09:10:20|534.36|531.96|534|531.6|534.36|531.96|534|531.6|0
1628068230000|2021-08-04 09:10:30|534.09|531.69|534.18|531.78|534.18|531.78|534.09|531.69|0
1628068300000|2021-08-04 09:11:40|534|531.6|534|531.6|534|531.6|534|531.6|0
1628068310000|2021-08-04 09:11:50|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068330000|2021-08-04 09:12:10|534.09|531.69|534.18|531.78|534.18|531.78|534.09|531.69|0
1628068400000|2021-08-04 09:13:20|534|531.6|534.18|531.78|534.18|531.78|534|531.6|0
1628068410000|2021-08-04 09:13:30|534|531.6|534.18|531.78|534.18|531.78|534|531.6|0
1628068420000|2021-08-04 09:13:40|534.08|531.68|534.18|531.78|534.18|531.78|534.08|531.68|0
1628068520000|2021-08-04 09:15:20|534|531.6|534.18|531.78|534.18|531.78|534|531.6|0
1628068540000|2021-08-04 09:15:40|534|531.6|534|531.6|534|531.6|534|531.6|0
1628068560000|2021-08-04 09:16:00|534.08|531.68|534|531.6|534.08|531.68|534|531.6|0
1628068570000|2021-08-04 09:16:10|534.08|531.68|534|531.6|534.08|531.68|534|531.6|0
1628068580000|2021-08-04 09:16:20|534.08|531.68|534|531.6|534.08|531.68|534|531.6|0
1628068590000|2021-08-04 09:16:30|534.18|531.78|534|531.6|534.18|531.78|534|531.6|0
1628068600000|2021-08-04 09:16:40|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068610000|2021-08-04 09:16:50|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1628068620000|2021-08-04 09:17:00|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068640000|2021-08-04 09:17:20|534|531.6|534|531.6|534|531.6|534|531.6|0
1628068660000|2021-08-04 09:17:40|534.18|531.78|533.81|531.41|534.18|531.78|533.81|531.41|0
1628068680000|2021-08-04 09:18:00|533.63|531.23|533.81|531.41|533.81|531.41|533.63|531.23|0
1628068700000|2021-08-04 09:18:20|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068710000|2021-08-04 09:18:30|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1628068720000|2021-08-04 09:18:40|534.18|531.78|534.36|531.96|534.36|531.96|534.18|531.78|0
1628068770000|2021-08-04 09:19:30|534.18|531.78|534.27|531.87|534.27|531.87|534.18|531.78|0
1628068780000|2021-08-04 09:19:40|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068800000|2021-08-04 09:20:00|534.36|531.96|534.18|531.78|534.36|531.96|534.18|531.78|0
1628068810000|2021-08-04 09:20:10|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1628068820000|2021-08-04 09:20:20|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1628068840000|2021-08-04 09:20:40|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1628068850000|2021-08-04 09:20:50|533.99|531.59|534.18|531.78|534.18|531.78|533.99|531.59|0
1628068860000|2021-08-04 09:21:00|533.99|531.59|533.9|531.5|533.99|531.59|533.81|531.41|0
1628068870000|2021-08-04 09:21:10|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1628068880000|2021-08-04 09:21:20|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628068900000|2021-08-04 09:21:40|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1628068910000|2021-08-04 09:21:50|533.81|531.41|533.81|531.41|533.9|531.5|533.81|531.41|0
1628068920000|2021-08-04 09:22:00|533.9|531.5|533.99|531.59|533.99|531.59|533.9|531.5|0
1628068930000|2021-08-04 09:22:10|533.9|531.5|533.99|531.59|533.99|531.59|533.9|531.5|0
1628068940000|2021-08-04 09:22:20|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628068950000|2021-08-04 09:22:30|533.99|531.59|533.81|531.41|533.99|531.59|533.81|531.41|0
1628068960000|2021-08-04 09:22:40|533.71|531.31|533.71|531.31|533.71|531.31|533.71|531.31|0
1628068970000|2021-08-04 09:22:50|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628068980000|2021-08-04 09:23:00|533.9|531.5|533.99|531.59|533.99|531.59|533.81|531.41|0
1628069010000|2021-08-04 09:23:30|534.18|531.78|534.08|531.68|534.18|531.78|534.08|531.68|0
1628069020000|2021-08-04 09:23:40|534.18|531.78|534.18|531.78|534.18|531.78|534.18|531.78|0
1628069040000|2021-08-04 09:24:00|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1628069050000|2021-08-04 09:24:10|534.26|531.86|534.26|531.86|534.36|531.96|534.26|531.86|0
1628069060000|2021-08-04 09:24:20|534.36|531.96|534.36|531.96|534.36|531.96|534.36|531.96|0
1628069070000|2021-08-04 09:24:30|534.18|531.78|534.08|531.68|534.18|531.78|533.99|531.59|0
1628069080000|2021-08-04 09:24:40|534.18|531.78|533.99|531.59|534.18|531.78|533.99|531.59|0
1628069090000|2021-08-04 09:24:50|534.08|531.68|533.99|531.59|534.08|531.68|533.99|531.59|0
1628069110000|2021-08-04 09:25:10|534.08|531.68|534.18|531.78|534.18|531.78|533.99|531.59|0
1628069120000|2021-08-04 09:25:20|534.08|531.68|533.99|531.59|534.08|531.68|533.99|531.59|0
1628069150000|2021-08-04 09:25:50|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628069180000|2021-08-04 09:26:20|533.44|531.04|533.44|531.04|533.63|531.23|533.44|531.04|0
1628069190000|2021-08-04 09:26:30|533.63|531.23|533.63|531.23|533.63|531.23|533.63|531.23|0
1628069200000|2021-08-04 09:26:40|533.44|531.04|533.44|531.04|533.53|531.13|533.44|531.04|0
1628069220000|2021-08-04 09:27:00|533.63|531.23|533.63|531.23|533.63|531.23|533.44|531.04|0
1628069230000|2021-08-04 09:27:10|533.53|531.13|533.63|531.23|533.63|531.23|533.53|531.13|0
1628069240000|2021-08-04 09:27:20|533.53|531.13|533.62|531.22|533.62|531.22|533.44|531.04|0
1628069250000|2021-08-04 09:27:30|533.44|531.04|533.44|531.04|533.44|531.04|533.44|531.04|0
1628069260000|2021-08-04 09:27:40|533.53|531.13|533.62|531.22|533.62|531.22|533.53|531.13|0
1628069270000|2021-08-04 09:27:50|533.53|531.13|533.44|531.04|533.53|531.13|533.44|531.04|0
1628069300000|2021-08-04 09:28:20|533.35|530.95|533.26|530.86|533.35|530.95|533.26|530.86|0
1628069310000|2021-08-04 09:28:30|533.44|531.04|533.44|531.04|533.44|531.04|533.44|531.04|0
1628069330000|2021-08-04 09:28:50|533.62|531.22|533.62|531.22|533.62|531.22|533.62|531.22|0
1628069340000|2021-08-04 09:29:00|533.71|531.31|533.71|531.31|533.71|531.31|533.62|531.22|0
1628069350000|2021-08-04 09:29:10|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628069360000|2021-08-04 09:29:20|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1628069370000|2021-08-04 09:29:30|533.9|531.5|533.71|531.31|533.9|531.5|533.71|531.31|0
1628069380000|2021-08-04 09:29:40|533.81|531.41|533.62|531.22|533.81|531.41|533.62|531.22|0
1628069390000|2021-08-04 09:29:50|533.81|531.41|533.81|531.41|533.99|531.59|533.81|531.41|0
1628069400000|2021-08-04 09:30:00|533.62|531.22|533.62|531.22|533.62|531.22|533.62|531.22|0
1628069420000|2021-08-04 09:30:20|533.71|531.31|533.62|531.22|533.71|531.31|533.62|531.22|0
1628069430000|2021-08-04 09:30:30|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628069440000|2021-08-04 09:30:40|533.71|531.31|533.71|531.31|533.71|531.31|533.71|531.31|0
1628069450000|2021-08-04 09:30:50|533.81|531.41|533.81|531.41|533.81|531.41|533.81|531.41|0
1628069490000|2021-08-04 09:31:30|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1628069500000|2021-08-04 09:31:40|533.89|531.49|533.89|531.49|533.89|531.49|533.89|531.49|0
1628069510000|2021-08-04 09:31:50|533.99|531.59|533.99|531.59|533.99|531.59|533.89|531.49|0
1628069540000|2021-08-04 09:32:20|534.17|531.77|534.17|531.77|534.17|531.77|534.17|531.77|0
1628069580000|2021-08-04 09:33:00|533.99|531.59|533.99|531.59|533.99|531.59|533.99|531.59|0
1628069600000|2021-08-04 09:33:20|534.17|531.77|534.17|531.77|534.17|531.77|534.17|531.77|0
1628069610000|2021-08-04 09:33:30|533.99|531.59|534.08|531.68|534.17|531.77|533.99|531.59|0
1628069620000|2021-08-04 09:33:40|534.17|531.77|534.17|531.77|534.17|531.77|534.17|531.77|0
1628069660000|2021-08-04 09:34:20|534.35|531.95|534.17|531.77|534.35|531.95|534.17|531.77|0
1628069670000|2021-08-04 09:34:30|534.35|531.95|534.35|531.95|534.35|531.95|534.17|531.77|0
1628069730000|2021-08-04 09:35:30|534.26|531.86|534.35|531.95|534.35|531.95|534.26|531.86|0
1628069740000|2021-08-04 09:35:40|534.17|531.77|534.35|531.95|534.35|531.95|534.17|531.77|0
1628069770000|2021-08-04 09:36:10|534.54|532.14|534.54|532.14|534.54|532.14|534.54|532.14|0
1628069800000|2021-08-04 09:36:40|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628069820000|2021-08-04 09:37:00|535.09|532.69|535.09|532.69|535.09|532.69|535.09|532.69|0
1628069840000|2021-08-04 09:37:20|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628069850000|2021-08-04 09:37:30|534.99|532.59|534.99|532.59|535.09|532.69|534.9|532.5|0
1628069860000|2021-08-04 09:37:40|534.9|532.5|535.09|532.69|535.09|532.69|534.9|532.5|0
1628069870000|2021-08-04 09:37:50|534.99|532.59|534.9|532.5|534.99|532.59|534.9|532.5|0
1628069880000|2021-08-04 09:38:00|535.09|532.69|535.09|532.69|535.09|532.69|534.9|532.5|0
1628069890000|2021-08-04 09:38:10|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628069900000|2021-08-04 09:38:20|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1628069910000|2021-08-04 09:38:30|534.72|532.32|534.72|532.32|534.9|532.5|534.72|532.32|0
1628069940000|2021-08-04 09:39:00|534.54|532.14|534.54|532.14|534.54|532.14|534.54|532.14|0
1628069950000|2021-08-04 09:39:10|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1628069960000|2021-08-04 09:39:20|534.62|532.22|534.72|532.32|534.72|532.32|534.54|532.14|0
1628069970000|2021-08-04 09:39:30|534.9|532.5|534.72|532.32|534.9|532.5|534.72|532.32|0
1628070000000|2021-08-04 09:40:00|534.62|532.22|534.54|532.14|534.62|532.22|534.54|532.14|0
1628070010000|2021-08-04 09:40:10|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1628070030000|2021-08-04 09:40:30|534.9|532.5|534.72|532.32|534.9|532.5|534.72|532.32|0
1628070040000|2021-08-04 09:40:40|534.9|532.5|534.81|532.41|534.9|532.5|534.72|532.32|0
1628070050000|2021-08-04 09:40:50|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1628070060000|2021-08-04 09:41:00|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1628070070000|2021-08-04 09:41:10|534.9|532.5|534.81|532.41|534.9|532.5|534.81|532.41|0
1628070080000|2021-08-04 09:41:20|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1628070090000|2021-08-04 09:41:30|534.81|532.41|534.9|532.5|534.9|532.5|534.72|532.32|0
1628070170000|2021-08-04 09:42:50|534.81|532.41|534.81|532.41|534.81|532.41|534.72|532.32|0
1628070180000|2021-08-04 09:43:00|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628070210000|2021-08-04 09:43:30|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1628070240000|2021-08-04 09:44:00|534.9|532.5|534.72|532.32|534.9|532.5|534.72|532.32|0
1628070250000|2021-08-04 09:44:10|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628070290000|2021-08-04 09:44:50|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1628070300000|2021-08-04 09:45:00|534.72|532.32|534.72|532.32|534.8|532.4|534.72|532.32|0
1628070310000|2021-08-04 09:45:10|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628070340000|2021-08-04 09:45:40|534.62|532.22|534.72|532.32|534.72|532.32|534.62|532.22|0
1628070380000|2021-08-04 09:46:20|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628070470000|2021-08-04 09:47:50|535.08|532.68|534.9|532.5|535.08|532.68|534.9|532.5|0
1628070550000|2021-08-04 09:49:10|535.08|532.68|534.9|532.5|535.08|532.68|534.9|532.5|0
1628070560000|2021-08-04 09:49:20|535.08|532.68|534.9|532.5|535.08|532.68|534.9|532.5|0
1628070570000|2021-08-04 09:49:30|534.99|532.59|535.08|532.68|535.08|532.68|534.9|532.5|0
1628070580000|2021-08-04 09:49:40|534.99|532.59|535.08|532.68|535.08|532.68|534.99|532.59|0
1628070590000|2021-08-04 09:49:50|535.35|532.95|535.26|532.86|535.45|533.05|535.26|532.86|0
1628070600000|2021-08-04 09:50:00|535.45|533.05|535.45|533.05|535.45|533.05|535.45|533.05|0
1628070610000|2021-08-04 09:50:10|535.63|533.23|535.45|533.05|535.63|533.23|535.45|533.05|0
1628070620000|2021-08-04 09:50:20|535.63|533.23|535.63|533.23|535.63|533.23|535.63|533.23|0
1628070630000|2021-08-04 09:50:30|535.45|533.05|535.54|533.14|535.63|533.23|535.45|533.05|0
1628070640000|2021-08-04 09:50:40|535.63|533.23|535.45|533.05|535.63|533.23|535.45|533.05|0
1628070660000|2021-08-04 09:51:00|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1628070670000|2021-08-04 09:51:10|535.08|532.68|535.26|532.86|535.26|532.86|535.08|532.68|0
1628070690000|2021-08-04 09:51:30|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1628070720000|2021-08-04 09:52:00|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628070730000|2021-08-04 09:52:10|535.08|532.68|535.08|532.68|535.08|532.68|534.99|532.59|0
1628070740000|2021-08-04 09:52:20|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1628070750000|2021-08-04 09:52:30|534.9|532.5|534.9|532.5|535.08|532.68|534.9|532.5|0
1628070770000|2021-08-04 09:52:50|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1628070790000|2021-08-04 09:53:10|535.17|532.77|535.26|532.86|535.26|532.86|535.17|532.77|0
1628070800000|2021-08-04 09:53:20|535.17|532.77|535.08|532.68|535.17|532.77|535.08|532.68|0
1628070810000|2021-08-04 09:53:30|535.26|532.86|535.08|532.68|535.26|532.86|535.08|532.68|0
1628070820000|2021-08-04 09:53:40|535.26|532.86|535.26|532.86|535.26|532.86|535.08|532.68|0
1628070830000|2021-08-04 09:53:50|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1628070840000|2021-08-04 09:54:00|535.17|532.77|535.26|532.86|535.26|532.86|535.17|532.77|0
1628070900000|2021-08-04 09:55:00|535.08|532.68|535.08|532.68|535.26|532.86|535.08|532.68|0
1628070910000|2021-08-04 09:55:10|534.98|532.58|534.98|532.58|534.98|532.58|534.98|532.58|0
1628070920000|2021-08-04 09:55:20|534.9|532.5|534.98|532.58|534.98|532.58|534.9|532.5|0
1628070930000|2021-08-04 09:55:30|535.08|532.68|534.9|532.5|535.08|532.68|534.71|532.31|0
1628070940000|2021-08-04 09:55:40|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628070960000|2021-08-04 09:56:00|534.8|532.4|534.8|532.4|534.9|532.5|534.8|532.4|0
1628070970000|2021-08-04 09:56:10|534.9|532.5|534.71|532.31|534.9|532.5|534.71|532.31|0
1628070990000|2021-08-04 09:56:30|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1628071000000|2021-08-04 09:56:40|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628071050000|2021-08-04 09:57:30|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628071060000|2021-08-04 09:57:40|534.71|532.31|534.53|532.13|534.71|532.31|534.53|532.13|0
1628071080000|2021-08-04 09:58:00|534.35|531.95|534.35|531.95|534.43|532.03|534.35|531.95|0
1628071090000|2021-08-04 09:58:10|534.53|532.13|534.35|531.95|534.53|532.13|534.35|531.95|0
1628071100000|2021-08-04 09:58:20|534.43|532.03|534.43|532.03|534.43|532.03|534.43|532.03|0
1628071110000|2021-08-04 09:58:30|534.53|532.13|534.43|532.03|534.53|532.13|534.35|531.95|0
1628071120000|2021-08-04 09:58:40|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1628071130000|2021-08-04 09:58:50|534.16|531.76|534.16|531.76|534.16|531.76|534.16|531.76|0
1628071140000|2021-08-04 09:59:00|534.35|531.95|534.35|531.95|534.35|531.95|534.35|531.95|0
1628071150000|2021-08-04 09:59:10|534.34|531.94|534.34|531.94|534.34|531.94|534.34|531.94|0
1628071160000|2021-08-04 09:59:20|534.25|531.85|534.34|531.94|534.34|531.94|534.16|531.76|0
1628071170000|2021-08-04 09:59:30|534.25|531.85|534.34|531.94|534.34|531.94|534.25|531.85|0
1628071200000|2021-08-04 10:00:00|534.53|532.13|534.34|531.94|534.53|532.13|534.34|531.94|0
1628071210000|2021-08-04 10:00:10|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628071240000|2021-08-04 10:00:40|534.34|531.94|534.43|532.03|534.43|532.03|534.34|531.94|0
1628071250000|2021-08-04 10:00:50|534.53|532.13|534.34|531.94|534.53|532.13|534.34|531.94|0
1628071260000|2021-08-04 10:01:00|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628071290000|2021-08-04 10:01:30|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628071300000|2021-08-04 10:01:40|534.62|532.22|534.71|532.31|534.71|532.31|534.62|532.22|0
1628071330000|2021-08-04 10:02:10|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628071350000|2021-08-04 10:02:30|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1628071360000|2021-08-04 10:02:40|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1628071420000|2021-08-04 10:03:40|534.34|531.94|534.53|532.13|534.53|532.13|534.34|531.94|0
1628071430000|2021-08-04 10:03:50|534.34|531.94|534.34|531.94|534.34|531.94|534.34|531.94|0
1628071440000|2021-08-04 10:04:00|534.25|531.85|534.16|531.76|534.25|531.85|534.16|531.76|0
1628071460000|2021-08-04 10:04:20|534.25|531.85|534.16|531.76|534.25|531.85|534.16|531.76|0
1628071470000|2021-08-04 10:04:30|534.34|531.94|534.34|531.94|534.34|531.94|534.25|531.85|0
1628071500000|2021-08-04 10:05:00|534.25|531.85|534.25|531.85|534.25|531.85|534.16|531.76|0
1628071510000|2021-08-04 10:05:10|534.16|531.76|534.16|531.76|534.16|531.76|534.16|531.76|0
1628071560000|2021-08-04 10:06:00|533.98|531.58|533.98|531.58|533.98|531.58|533.98|531.58|0
1628071590000|2021-08-04 10:06:30|534.16|531.76|534.06|531.66|534.16|531.76|534.06|531.66|0
1628071600000|2021-08-04 10:06:40|533.98|531.58|533.98|531.58|533.98|531.58|533.98|531.58|0
1628071620000|2021-08-04 10:07:00|534.06|531.66|534.06|531.66|534.06|531.66|533.98|531.58|0
1628071630000|2021-08-04 10:07:10|534.16|531.76|534.16|531.76|534.16|531.76|534.16|531.76|0
1628071680000|2021-08-04 10:08:00|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1628071690000|2021-08-04 10:08:10|534.16|531.76|533.98|531.58|534.16|531.76|533.98|531.58|0
1628071710000|2021-08-04 10:08:30|534.16|531.76|534.16|531.76|534.16|531.76|533.98|531.58|0
1628071730000|2021-08-04 10:08:50|534.34|531.94|534.34|531.94|534.34|531.94|534.25|531.85|0
1628071740000|2021-08-04 10:09:00|534.43|532.03|534.34|531.94|534.43|532.03|534.34|531.94|0
1628071750000|2021-08-04 10:09:10|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1628071770000|2021-08-04 10:09:30|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628071810000|2021-08-04 10:10:10|534.8|532.4|534.89|532.49|534.89|532.49|534.8|532.4|0
1628071840000|2021-08-04 10:10:40|534.98|532.58|534.89|532.49|535.07|532.67|534.89|532.49|0
1628071870000|2021-08-04 10:11:10|534.71|532.31|534.52|532.12|534.89|532.49|534.52|532.12|0
1628071910000|2021-08-04 10:11:50|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1628071920000|2021-08-04 10:12:00|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628071930000|2021-08-04 10:12:10|534.61|532.21|534.52|532.12|534.61|532.21|534.52|532.12|0
1628071940000|2021-08-04 10:12:20|534.34|531.94|534.34|531.94|534.34|531.94|534.34|531.94|0
1628071970000|2021-08-04 10:12:50|534.43|532.03|534.52|532.12|534.52|532.12|534.43|532.03|0
1628071980000|2021-08-04 10:13:00|534.61|532.21|534.71|532.31|534.71|532.31|534.61|532.21|0
1628072010000|2021-08-04 10:13:30|534.61|532.21|534.71|532.31|534.71|532.31|534.61|532.21|0
1628072030000|2021-08-04 10:13:50|534.89|532.49|534.71|532.31|534.89|532.49|534.71|532.31|0
1628072040000|2021-08-04 10:14:00|534.89|532.49|534.71|532.31|534.89|532.49|534.71|532.31|0
1628072060000|2021-08-04 10:14:20|534.61|532.21|534.52|532.12|534.61|532.21|534.52|532.12|0
1628072070000|2021-08-04 10:14:30|534.61|532.21|534.52|532.12|534.61|532.21|534.52|532.12|0
1628072090000|2021-08-04 10:14:50|534.71|532.31|534.71|532.31|534.71|532.31|534.71|532.31|0
1628072100000|2021-08-04 10:15:00|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1628072110000|2021-08-04 10:15:10|534.89|532.49|534.71|532.31|534.89|532.49|534.71|532.31|0
1628072120000|2021-08-04 10:15:20|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072160000|2021-08-04 10:16:00|535.07|532.67|535.07|532.67|535.07|532.67|535.07|532.67|0
1628072180000|2021-08-04 10:16:20|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072190000|2021-08-04 10:16:30|534.7|532.3|534.7|532.3|534.79|532.39|534.7|532.3|0
1628072200000|2021-08-04 10:16:40|534.89|532.49|534.7|532.3|534.89|532.49|534.7|532.3|0
1628072210000|2021-08-04 10:16:50|534.89|532.49|534.79|532.39|534.89|532.49|534.7|532.3|0
1628072220000|2021-08-04 10:17:00|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072230000|2021-08-04 10:17:10|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1628072240000|2021-08-04 10:17:20|534.89|532.49|534.89|532.49|534.98|532.58|534.89|532.49|0
1628072250000|2021-08-04 10:17:30|535.07|532.67|535.07|532.67|535.07|532.67|534.89|532.49|0
1628072260000|2021-08-04 10:17:40|534.98|532.58|534.98|532.58|535.07|532.67|534.98|532.58|0
1628072270000|2021-08-04 10:17:50|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072290000|2021-08-04 10:18:10|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1628072300000|2021-08-04 10:18:20|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1628072310000|2021-08-04 10:18:30|534.89|532.49|534.7|532.3|534.89|532.49|534.7|532.3|0
1628072370000|2021-08-04 10:19:30|534.79|532.39|534.7|532.3|534.79|532.39|534.7|532.3|0
1628072380000|2021-08-04 10:19:40|534.89|532.49|534.89|532.49|534.89|532.49|534.7|532.3|0
1628072400000|2021-08-04 10:20:00|535.07|532.67|534.89|532.49|535.07|532.67|534.89|532.49|0
1628072410000|2021-08-04 10:20:10|534.97|532.57|534.89|532.49|534.97|532.57|534.89|532.49|0
1628072420000|2021-08-04 10:20:20|534.97|532.57|534.89|532.49|534.97|532.57|534.89|532.49|0
1628072430000|2021-08-04 10:20:30|534.97|532.57|535.07|532.67|535.07|532.67|534.97|532.57|0
1628072440000|2021-08-04 10:20:40|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072460000|2021-08-04 10:21:00|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1628072490000|2021-08-04 10:21:30|534.89|532.49|534.89|532.49|534.89|532.49|534.79|532.39|0
1628072510000|2021-08-04 10:21:50|534.7|532.3|534.89|532.49|534.89|532.49|534.7|532.3|0
1628072520000|2021-08-04 10:22:00|534.7|532.3|534.7|532.3|534.79|532.39|534.7|532.3|0
1628072530000|2021-08-04 10:22:10|534.79|532.39|534.89|532.49|534.89|532.49|534.79|532.39|0
1628072580000|2021-08-04 10:23:00|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1628072590000|2021-08-04 10:23:10|534.89|532.49|534.89|532.49|534.89|532.49|534.89|532.49|0
1628072630000|2021-08-04 10:23:50|534.88|532.48|534.88|532.48|534.97|532.57|534.88|532.48|0
1628072640000|2021-08-04 10:24:00|534.7|532.3|534.61|532.21|534.7|532.3|534.61|532.21|0
1628072650000|2021-08-04 10:24:10|534.7|532.3|534.7|532.3|534.7|532.3|534.7|532.3|0
1628072660000|2021-08-04 10:24:20|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1628072680000|2021-08-04 10:24:40|534.7|532.3|534.7|532.3|534.7|532.3|534.52|532.12|0
1628072690000|2021-08-04 10:24:50|534.52|532.12|534.52|532.12|534.52|532.12|534.52|532.12|0
1628072700000|2021-08-04 10:25:00|534.7|532.3|534.7|532.3|534.7|532.3|534.61|532.21|0
1628072750000|2021-08-04 10:25:50|534.79|532.39|534.88|532.48|534.88|532.48|534.79|532.39|0
1628072830000|2021-08-04 10:27:10|534.79|532.39|534.7|532.3|534.79|532.39|534.7|532.3|0
1628072840000|2021-08-04 10:27:20|534.88|532.48|534.88|532.48|534.88|532.48|534.88|532.48|0
1628072880000|2021-08-04 10:28:00|534.97|532.57|535.07|532.67|535.07|532.67|534.97|532.57|0
1628072890000|2021-08-04 10:28:10|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1628072920000|2021-08-04 10:28:40|535.34|532.94|535.43|533.03|535.43|533.03|535.25|532.85|0
1628072990000|2021-08-04 10:29:50|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1628073010000|2021-08-04 10:30:10|535.43|533.03|535.25|532.85|535.43|533.03|535.25|532.85|0
1628073020000|2021-08-04 10:30:20|535.43|533.03|535.25|532.85|535.43|533.03|535.25|532.85|0
1628073040000|2021-08-04 10:30:40|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1628073080000|2021-08-04 10:31:20|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1628073090000|2021-08-04 10:31:30|535.62|533.22|535.52|533.12|535.62|533.22|535.52|533.12|0
1628073100000|2021-08-04 10:31:40|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1628073110000|2021-08-04 10:31:50|535.25|532.85|535.34|532.94|535.34|532.94|535.25|532.85|0
1628073120000|2021-08-04 10:32:00|535.25|532.85|535.34|532.94|535.34|532.94|535.25|532.85|0
1628073130000|2021-08-04 10:32:10|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1628073160000|2021-08-04 10:32:40|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073170000|2021-08-04 10:32:50|535.43|533.03|535.61|533.21|535.61|533.21|535.43|533.03|0
1628073210000|2021-08-04 10:33:30|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1628073220000|2021-08-04 10:33:40|535.61|533.21|535.43|533.03|535.61|533.21|535.43|533.03|0
1628073230000|2021-08-04 10:33:50|535.52|533.12|535.52|533.12|535.52|533.12|535.52|533.12|0
1628073240000|2021-08-04 10:34:00|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073270000|2021-08-04 10:34:30|535.43|533.03|535.43|533.03|535.43|533.03|535.43|533.03|0
1628073290000|2021-08-04 10:34:50|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073430000|2021-08-04 10:37:10|535.8|533.4|535.98|533.58|535.98|533.58|535.8|533.4|0
1628073460000|2021-08-04 10:37:40|535.8|533.4|535.8|533.4|535.98|533.58|535.8|533.4|0
1628073470000|2021-08-04 10:37:50|535.88|533.48|535.8|533.4|535.88|533.48|535.8|533.4|0
1628073490000|2021-08-04 10:38:10|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628073500000|2021-08-04 10:38:20|535.88|533.48|535.8|533.4|535.88|533.48|535.8|533.4|0
1628073510000|2021-08-04 10:38:30|535.88|533.48|535.8|533.4|535.88|533.48|535.8|533.4|0
1628073520000|2021-08-04 10:38:40|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1628073530000|2021-08-04 10:38:50|535.8|533.4|535.8|533.4|535.8|533.4|535.8|533.4|0
1628073540000|2021-08-04 10:39:00|535.88|533.48|535.8|533.4|535.88|533.48|535.8|533.4|0
1628073570000|2021-08-04 10:39:30|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073580000|2021-08-04 10:39:40|535.7|533.3|535.7|533.3|535.7|533.3|535.61|533.21|0
1628073590000|2021-08-04 10:39:50|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073600000|2021-08-04 10:40:00|535.7|533.3|535.61|533.21|535.7|533.3|535.61|533.21|0
1628073620000|2021-08-04 10:40:20|535.7|533.3|535.8|533.4|535.8|533.4|535.61|533.21|0
1628073630000|2021-08-04 10:40:30|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073640000|2021-08-04 10:40:40|535.7|533.3|535.79|533.39|535.79|533.39|535.7|533.3|0
1628073650000|2021-08-04 10:40:50|535.7|533.3|535.61|533.21|535.7|533.3|535.61|533.21|0
1628073660000|2021-08-04 10:41:00|535.7|533.3|535.61|533.21|535.7|533.3|535.61|533.21|0
1628073830000|2021-08-04 10:43:50|535.79|533.39|535.61|533.21|535.79|533.39|535.61|533.21|0
1628073870000|2021-08-04 10:44:30|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628073880000|2021-08-04 10:44:40|535.61|533.21|535.79|533.39|535.79|533.39|535.61|533.21|0
1628073900000|2021-08-04 10:45:00|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073910000|2021-08-04 10:45:10|535.7|533.3|535.61|533.21|535.79|533.39|535.61|533.21|0
1628073920000|2021-08-04 10:45:20|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628073950000|2021-08-04 10:45:50|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628073960000|2021-08-04 10:46:00|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628073970000|2021-08-04 10:46:10|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628074000000|2021-08-04 10:46:40|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628074070000|2021-08-04 10:47:50|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628074080000|2021-08-04 10:48:00|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628074090000|2021-08-04 10:48:10|535.88|533.48|535.79|533.39|535.88|533.48|535.79|533.39|0
1628074100000|2021-08-04 10:48:20|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628074110000|2021-08-04 10:48:30|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628074120000|2021-08-04 10:48:40|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628074150000|2021-08-04 10:49:10|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628074160000|2021-08-04 10:49:20|535.98|533.58|536.06|533.66|536.06|533.66|535.97|533.57|0
1628074170000|2021-08-04 10:49:30|536.16|533.76|535.97|533.57|536.16|533.76|535.97|533.57|0
1628074180000|2021-08-04 10:49:40|536.06|533.66|535.97|533.57|536.06|533.66|535.97|533.57|0
1628074190000|2021-08-04 10:49:50|536.16|533.76|535.97|533.57|536.16|533.76|535.97|533.57|0
1628074210000|2021-08-04 10:50:10|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628074220000|2021-08-04 10:50:20|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628074230000|2021-08-04 10:50:30|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628074250000|2021-08-04 10:50:50|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1628074260000|2021-08-04 10:51:00|536.06|533.66|536.16|533.76|536.16|533.76|536.06|533.66|0
1628074290000|2021-08-04 10:51:30|535.97|533.57|536.16|533.76|536.16|533.76|535.97|533.57|0
1628074300000|2021-08-04 10:51:40|535.97|533.57|536.06|533.66|536.06|533.66|535.97|533.57|0
1628074310000|2021-08-04 10:51:50|535.97|533.57|536.06|533.66|536.06|533.66|535.97|533.57|0
1628074320000|2021-08-04 10:52:00|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1628074330000|2021-08-04 10:52:10|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628074360000|2021-08-04 10:52:40|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1628074370000|2021-08-04 10:52:50|536.16|533.76|535.97|533.57|536.16|533.76|535.97|533.57|0
1628074430000|2021-08-04 10:53:50|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1628074460000|2021-08-04 10:54:20|535.61|533.21|535.79|533.39|535.79|533.39|535.61|533.21|0
1628074470000|2021-08-04 10:54:30|535.69|533.29|535.61|533.21|535.69|533.29|535.61|533.21|0
1628074480000|2021-08-04 10:54:40|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1628074490000|2021-08-04 10:54:50|535.24|532.84|535.24|532.84|535.24|532.84|535.24|532.84|0
1628074500000|2021-08-04 10:55:00|535.33|532.93|535.42|533.02|535.42|533.02|535.33|532.93|0
1628074510000|2021-08-04 10:55:10|535.24|532.84|535.42|533.02|535.42|533.02|535.24|532.84|0
1628074520000|2021-08-04 10:55:20|535.33|532.93|535.24|532.84|535.33|532.93|535.24|532.84|0
1628074530000|2021-08-04 10:55:30|535.33|532.93|535.33|532.93|535.33|532.93|535.33|532.93|0
1628074540000|2021-08-04 10:55:40|535.42|533.02|535.24|532.84|535.42|533.02|535.24|532.84|0
1628074550000|2021-08-04 10:55:50|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1628074560000|2021-08-04 10:56:00|535.24|532.84|535.24|532.84|535.24|532.84|535.24|532.84|0
1628074570000|2021-08-04 10:56:10|535.06|532.66|535.24|532.84|535.24|532.84|535.06|532.66|0
1628074630000|2021-08-04 10:57:10|535.06|532.66|535.24|532.84|535.24|532.84|535.06|532.66|0
1628074640000|2021-08-04 10:57:20|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1628074660000|2021-08-04 10:57:40|535.05|532.65|535.05|532.65|535.05|532.65|535.05|532.65|0
1628074700000|2021-08-04 10:58:20|534.87|532.47|534.69|532.29|534.87|532.47|534.69|532.29|0
1628074750000|2021-08-04 10:59:10|534.87|532.47|534.78|532.38|534.87|532.47|534.78|532.38|0
1628074760000|2021-08-04 10:59:20|534.87|532.47|534.87|532.47|534.87|532.47|534.87|532.47|0
1628074770000|2021-08-04 10:59:30|535.05|532.65|535.05|532.65|535.05|532.65|535.05|532.65|0
1628074780000|2021-08-04 10:59:40|534.87|532.47|534.87|532.47|535.05|532.65|534.87|532.47|0
1628074800000|2021-08-04 11:00:00|534.69|532.29|534.87|532.47|534.87|532.47|534.69|532.29|0
1628074810000|2021-08-04 11:00:10|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1628074820000|2021-08-04 11:00:20|534.87|532.47|534.87|532.47|534.87|532.47|534.87|532.47|0
1628074880000|2021-08-04 11:01:20|534.69|532.29|534.87|532.47|534.87|532.47|534.69|532.29|0
1628074900000|2021-08-04 11:01:40|534.69|532.29|534.5|532.1|534.69|532.29|534.5|532.1|0
1628074920000|2021-08-04 11:02:00|534.32|531.92|534.32|531.92|534.32|531.92|534.32|531.92|0
1628074950000|2021-08-04 11:02:30|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1628074960000|2021-08-04 11:02:40|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628074970000|2021-08-04 11:02:50|534.14|531.74|533.95|531.55|534.14|531.74|533.95|531.55|0
1628074980000|2021-08-04 11:03:00|534.04|531.64|533.77|531.37|534.04|531.64|533.77|531.37|0
1628074990000|2021-08-04 11:03:10|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075000000|2021-08-04 11:03:20|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075030000|2021-08-04 11:03:50|533.95|531.55|533.77|531.37|533.95|531.55|533.77|531.37|0
1628075040000|2021-08-04 11:04:00|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075050000|2021-08-04 11:04:10|534.14|531.74|534.32|531.92|534.32|531.92|534.14|531.74|0
1628075060000|2021-08-04 11:04:20|534.5|532.1|534.5|532.1|534.5|532.1|534.5|532.1|0
1628075070000|2021-08-04 11:04:30|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1628075100000|2021-08-04 11:05:00|534.5|532.1|534.5|532.1|534.5|532.1|534.5|532.1|0
1628075130000|2021-08-04 11:05:30|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1628075140000|2021-08-04 11:05:40|534.5|532.1|534.5|532.1|534.69|532.29|534.5|532.1|0
1628075150000|2021-08-04 11:05:50|534.32|531.92|534.32|531.92|534.32|531.92|534.32|531.92|0
1628075160000|2021-08-04 11:06:00|533.95|531.55|534.14|531.74|534.14|531.74|533.95|531.55|0
1628075190000|2021-08-04 11:06:30|534.32|531.92|533.59|531.19|534.32|531.92|533.59|531.19|0
1628075200000|2021-08-04 11:06:40|533.4|531|533.4|531|533.4|531|533.22|530.82|0
1628075210000|2021-08-04 11:06:50|533.22|530.82|533.59|531.19|533.59|531.19|533.22|530.82|0
1628075220000|2021-08-04 11:07:00|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1628075250000|2021-08-04 11:07:30|533.4|531|533.31|530.91|533.4|531|533.31|530.91|0
1628075260000|2021-08-04 11:07:40|533.22|530.82|532.85|530.45|533.22|530.82|532.85|530.45|0
1628075270000|2021-08-04 11:07:50|533.04|530.64|533.22|530.82|533.22|530.82|533.04|530.64|0
1628075280000|2021-08-04 11:08:00|533.04|530.64|533.59|531.19|533.59|531.19|533.04|530.64|0
1628075290000|2021-08-04 11:08:10|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1628075300000|2021-08-04 11:08:20|533.4|531|533.4|531|533.4|531|533.4|531|0
1628075310000|2021-08-04 11:08:30|533.59|531.19|533.22|530.82|533.59|531.19|533.22|530.82|0
1628075320000|2021-08-04 11:08:40|533.4|531|533.4|531|533.59|531.19|533.4|531|0
1628075330000|2021-08-04 11:08:50|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628075340000|2021-08-04 11:09:00|533.77|531.37|533.77|531.37|533.95|531.55|533.77|531.37|0
1628075350000|2021-08-04 11:09:10|533.86|531.46|533.95|531.55|533.95|531.55|533.86|531.46|0
1628075400000|2021-08-04 11:10:00|533.77|531.37|533.58|531.18|533.77|531.37|533.58|531.18|0
1628075420000|2021-08-04 11:10:20|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075430000|2021-08-04 11:10:30|533.58|531.18|533.49|531.09|533.58|531.18|533.49|531.09|0
1628075440000|2021-08-04 11:10:40|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628075450000|2021-08-04 11:10:50|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075460000|2021-08-04 11:11:00|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075490000|2021-08-04 11:11:30|533.77|531.37|533.86|531.46|533.86|531.46|533.77|531.37|0
1628075500000|2021-08-04 11:11:40|533.77|531.37|533.77|531.37|533.77|531.37|533.67|531.27|0
1628075520000|2021-08-04 11:12:00|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075530000|2021-08-04 11:12:10|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075540000|2021-08-04 11:12:20|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075550000|2021-08-04 11:12:30|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1628075560000|2021-08-04 11:12:40|533.95|531.55|534.04|531.64|534.04|531.64|533.95|531.55|0
1628075570000|2021-08-04 11:12:50|533.95|531.55|533.95|531.55|533.95|531.55|533.77|531.37|0
1628075590000|2021-08-04 11:13:10|533.77|531.37|533.85|531.45|533.85|531.45|533.77|531.37|0
1628075600000|2021-08-04 11:13:20|533.77|531.37|533.95|531.55|533.95|531.55|533.77|531.37|0
1628075620000|2021-08-04 11:13:40|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1628075660000|2021-08-04 11:14:20|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628075670000|2021-08-04 11:14:30|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1628075690000|2021-08-04 11:14:50|534.22|531.82|534.13|531.73|534.22|531.82|534.13|531.73|0
1628075740000|2021-08-04 11:15:40|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1628075750000|2021-08-04 11:15:50|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075760000|2021-08-04 11:16:00|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628075770000|2021-08-04 11:16:10|533.4|531|533.4|531|533.58|531.18|533.4|531|0
1628075780000|2021-08-04 11:16:20|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628075790000|2021-08-04 11:16:30|533.4|531|533.4|531|533.4|531|533.4|531|0
1628075800000|2021-08-04 11:16:40|533.58|531.18|533.4|531|533.58|531.18|533.4|531|0
1628075830000|2021-08-04 11:17:10|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628075840000|2021-08-04 11:17:20|533.76|531.36|533.76|531.36|533.95|531.55|533.76|531.36|0
1628075900000|2021-08-04 11:18:20|533.67|531.27|533.58|531.18|533.76|531.36|533.58|531.18|0
1628075910000|2021-08-04 11:18:30|533.12|530.72|533.58|531.18|533.58|531.18|533.12|530.72|0
1628075930000|2021-08-04 11:18:50|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1628075950000|2021-08-04 11:19:10|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628075960000|2021-08-04 11:19:20|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1628075970000|2021-08-04 11:19:30|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1628076000000|2021-08-04 11:20:00|533.03|530.63|533.4|531|533.4|531|533.03|530.63|0
1628076010000|2021-08-04 11:20:10|533.58|531.18|533.58|531.18|533.76|531.36|533.58|531.18|0
1628076020000|2021-08-04 11:20:20|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628076030000|2021-08-04 11:20:30|533.95|531.55|533.95|531.55|534.03|531.63|533.95|531.55|0
1628076040000|2021-08-04 11:20:40|534.03|531.63|534.03|531.63|534.03|531.63|534.03|531.63|0
1628076050000|2021-08-04 11:20:50|533.95|531.55|534.13|531.73|534.13|531.73|533.95|531.55|0
1628076060000|2021-08-04 11:21:00|534.03|531.63|533.95|531.55|534.03|531.63|533.95|531.55|0
1628076080000|2021-08-04 11:21:20|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628076120000|2021-08-04 11:22:00|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628076140000|2021-08-04 11:22:20|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628076150000|2021-08-04 11:22:30|533.67|531.27|533.76|531.36|533.76|531.36|533.67|531.27|0
1628076170000|2021-08-04 11:22:50|533.58|531.18|533.67|531.27|533.67|531.27|533.58|531.18|0
1628076180000|2021-08-04 11:23:00|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628076200000|2021-08-04 11:23:20|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628076240000|2021-08-04 11:24:00|533.48|531.08|533.4|531|533.48|531.08|533.4|531|0
1628076250000|2021-08-04 11:24:10|533.48|531.08|533.58|531.18|533.58|531.18|533.4|531|0
1628076260000|2021-08-04 11:24:20|533.48|531.08|533.76|531.36|533.76|531.36|533.48|531.08|0
1628076280000|2021-08-04 11:24:40|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628076290000|2021-08-04 11:24:50|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1628076300000|2021-08-04 11:25:00|533.58|531.18|533.76|531.36|533.76|531.36|533.58|531.18|0
1628076320000|2021-08-04 11:25:20|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628076330000|2021-08-04 11:25:30|533.4|531|533.4|531|533.4|531|533.4|531|0
1628076340000|2021-08-04 11:25:40|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1628076350000|2021-08-04 11:25:50|533.76|531.36|533.58|531.18|533.76|531.36|533.58|531.18|0
1628076360000|2021-08-04 11:26:00|533.48|531.08|533.58|531.18|533.58|531.18|533.48|531.08|0
1628076370000|2021-08-04 11:26:10|533.76|531.36|533.58|531.18|533.76|531.36|533.58|531.18|0
1628076400000|2021-08-04 11:26:40|533.4|531|533.4|531|533.4|531|533.4|531|0
1628076410000|2021-08-04 11:26:50|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1628076420000|2021-08-04 11:27:00|533.4|531|533.4|531|533.4|531|533.4|531|0
1628076430000|2021-08-04 11:27:10|533.39|530.99|533.58|531.18|533.58|531.18|533.39|530.99|0
1628076440000|2021-08-04 11:27:20|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1628076470000|2021-08-04 11:27:50|533.3|530.9|533.21|530.81|533.3|530.9|533.21|530.81|0
1628076480000|2021-08-04 11:28:00|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1628076490000|2021-08-04 11:28:10|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1628076500000|2021-08-04 11:28:20|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1628076520000|2021-08-04 11:28:40|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1628076530000|2021-08-04 11:28:50|532.85|530.45|533.03|530.63|533.03|530.63|532.85|530.45|0
1628076540000|2021-08-04 11:29:00|533.21|530.81|533.03|530.63|533.21|530.81|533.03|530.63|0
1628076550000|2021-08-04 11:29:10|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1628076590000|2021-08-04 11:29:50|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1628076600000|2021-08-04 11:30:00|533.39|530.99|533.03|530.63|533.39|530.99|533.03|530.63|0
1628076610000|2021-08-04 11:30:10|533.21|530.81|533.21|530.81|533.21|530.81|533.21|530.81|0
1628076630000|2021-08-04 11:30:30|533.03|530.63|533.03|530.63|533.03|530.63|532.84|530.44|0
1628076660000|2021-08-04 11:31:00|533.21|530.81|533.03|530.63|533.21|530.81|533.03|530.63|0
1628076680000|2021-08-04 11:31:20|533.12|530.72|532.11|529.71|533.21|530.81|532.11|529.71|0
1628076690000|2021-08-04 11:31:30|532.3|529.9|532.11|529.71|532.3|529.9|532.11|529.71|0
1628076710000|2021-08-04 11:31:50|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628076720000|2021-08-04 11:32:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628076730000|2021-08-04 11:32:10|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628076740000|2021-08-04 11:32:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628076750000|2021-08-04 11:32:30|531.75|529.35|531.65|529.25|531.75|529.35|531.65|529.25|0
1628076760000|2021-08-04 11:32:40|531.75|529.35|531.75|529.35|531.75|529.35|531.56|529.16|0
1628076770000|2021-08-04 11:32:50|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628076780000|2021-08-04 11:33:00|531.75|529.35|531.56|529.16|531.75|529.35|531.56|529.16|0
1628076790000|2021-08-04 11:33:10|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1628076800000|2021-08-04 11:33:20|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628076820000|2021-08-04 11:33:40|531.75|529.35|531.93|529.53|531.93|529.53|531.75|529.35|0
1628076830000|2021-08-04 11:33:50|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1628076840000|2021-08-04 11:34:00|531.75|529.35|531.83|529.43|531.83|529.43|531.75|529.35|0
1628076850000|2021-08-04 11:34:10|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1628076860000|2021-08-04 11:34:20|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1628076870000|2021-08-04 11:34:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628076880000|2021-08-04 11:34:40|531.75|529.35|531.93|529.53|531.93|529.53|531.75|529.35|0
1628076900000|2021-08-04 11:35:00|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1628076910000|2021-08-04 11:35:10|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1628076920000|2021-08-04 11:35:20|531.83|529.43|531.75|529.35|531.83|529.43|531.75|529.35|0
1628076930000|2021-08-04 11:35:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628076960000|2021-08-04 11:36:00|531.83|529.43|531.93|529.53|531.93|529.53|531.75|529.35|0
1628076970000|2021-08-04 11:36:10|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1628076990000|2021-08-04 11:36:30|532.02|529.62|532.11|529.71|532.11|529.71|532.02|529.62|0
1628077010000|2021-08-04 11:36:50|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628077020000|2021-08-04 11:37:00|532.11|529.71|532.29|529.89|532.29|529.89|532.11|529.71|0
1628077060000|2021-08-04 11:37:40|532.11|529.71|532.2|529.8|532.2|529.8|532.11|529.71|0
1628077070000|2021-08-04 11:37:50|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077100000|2021-08-04 11:38:20|531.93|529.53|532.01|529.61|532.01|529.61|531.93|529.53|0
1628077110000|2021-08-04 11:38:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628077120000|2021-08-04 11:38:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077130000|2021-08-04 11:38:50|532.01|529.61|531.93|529.53|532.01|529.61|531.93|529.53|0
1628077150000|2021-08-04 11:39:10|531.83|529.43|531.83|529.43|531.83|529.43|531.83|529.43|0
1628077160000|2021-08-04 11:39:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628077200000|2021-08-04 11:40:00|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077210000|2021-08-04 11:40:10|531.65|529.25|531.56|529.16|531.65|529.25|531.56|529.16|0
1628077230000|2021-08-04 11:40:30|531.74|529.34|531.65|529.25|531.74|529.34|531.65|529.25|0
1628077240000|2021-08-04 11:40:40|531.74|529.34|531.56|529.16|531.74|529.34|531.56|529.16|0
1628077250000|2021-08-04 11:40:50|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1628077260000|2021-08-04 11:41:00|531.19|528.79|531.38|528.98|531.38|528.98|531.19|528.79|0
1628077270000|2021-08-04 11:41:10|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628077280000|2021-08-04 11:41:20|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077290000|2021-08-04 11:41:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628077300000|2021-08-04 11:41:40|531.74|529.34|531.93|529.53|531.93|529.53|531.74|529.34|0
1628077330000|2021-08-04 11:42:10|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077340000|2021-08-04 11:42:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628077360000|2021-08-04 11:42:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077390000|2021-08-04 11:43:10|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628077400000|2021-08-04 11:43:20|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077420000|2021-08-04 11:43:40|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1628077430000|2021-08-04 11:43:50|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1628077450000|2021-08-04 11:44:10|531.83|529.43|531.74|529.34|531.83|529.43|531.74|529.34|0
1628077460000|2021-08-04 11:44:20|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628077470000|2021-08-04 11:44:30|532.11|529.71|531.92|529.52|532.11|529.71|531.92|529.52|0
1628077480000|2021-08-04 11:44:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077500000|2021-08-04 11:45:00|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628077510000|2021-08-04 11:45:10|532.11|529.71|532.11|529.71|532.11|529.71|531.92|529.52|0
1628077520000|2021-08-04 11:45:20|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628077530000|2021-08-04 11:45:30|531.74|529.34|531.65|529.25|531.74|529.34|531.65|529.25|0
1628077540000|2021-08-04 11:45:40|531.56|529.16|531.56|529.16|531.56|529.16|531.46|529.06|0
1628077550000|2021-08-04 11:45:50|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1628077560000|2021-08-04 11:46:00|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1628077580000|2021-08-04 11:46:20|531.28|528.88|531.38|528.98|531.38|528.98|531.28|528.88|0
1628077600000|2021-08-04 11:46:40|531.28|528.88|531.38|528.98|531.38|528.98|531.28|528.88|0
1628077620000|2021-08-04 11:47:00|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1628077700000|2021-08-04 11:48:20|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628077720000|2021-08-04 11:48:40|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628077730000|2021-08-04 11:48:50|531.46|529.06|531.37|528.97|531.46|529.06|531.37|528.97|0
1628077740000|2021-08-04 11:49:00|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628077750000|2021-08-04 11:49:10|531.37|528.97|531.56|529.16|531.56|529.16|531.37|528.97|0
1628077760000|2021-08-04 11:49:20|531.74|529.34|531.74|529.34|531.74|529.34|531.56|529.16|0
1628077770000|2021-08-04 11:49:30|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1628077780000|2021-08-04 11:49:40|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1628077800000|2021-08-04 11:50:00|531.83|529.43|531.92|529.52|531.92|529.52|531.83|529.43|0
1628077830000|2021-08-04 11:50:30|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628077840000|2021-08-04 11:50:40|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628077850000|2021-08-04 11:50:50|532.11|529.71|531.92|529.52|532.11|529.71|531.92|529.52|0
1628077860000|2021-08-04 11:51:00|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077890000|2021-08-04 11:51:30|531.83|529.43|531.92|529.52|531.92|529.52|531.83|529.43|0
1628077900000|2021-08-04 11:51:40|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077930000|2021-08-04 11:52:10|531.83|529.43|531.92|529.52|531.92|529.52|531.74|529.34|0
1628077940000|2021-08-04 11:52:20|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628077980000|2021-08-04 11:53:00|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1628078010000|2021-08-04 11:53:30|531.92|529.52|532.1|529.7|532.1|529.7|531.92|529.52|0
1628078020000|2021-08-04 11:53:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628078040000|2021-08-04 11:54:00|532.37|529.97|532.29|529.89|532.37|529.97|532.29|529.89|0
1628078050000|2021-08-04 11:54:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628078060000|2021-08-04 11:54:20|532.65|530.25|532.47|530.07|532.65|530.25|532.47|530.07|0
1628078080000|2021-08-04 11:54:40|532.56|530.16|532.29|529.89|532.56|530.16|532.29|529.89|0
1628078090000|2021-08-04 11:54:50|532.47|530.07|532.29|529.89|532.47|530.07|532.29|529.89|0
1628078100000|2021-08-04 11:55:00|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628078110000|2021-08-04 11:55:10|532.47|530.07|532.29|529.89|532.47|530.07|532.29|529.89|0
1628078120000|2021-08-04 11:55:20|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628078150000|2021-08-04 11:55:50|532.29|529.89|532.1|529.7|532.29|529.89|532.1|529.7|0
1628078180000|2021-08-04 11:56:20|532.01|529.61|532.01|529.61|532.01|529.61|532.01|529.61|0
1628078190000|2021-08-04 11:56:30|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628078200000|2021-08-04 11:56:40|531.74|529.34|531.92|529.52|531.92|529.52|531.74|529.34|0
1628078210000|2021-08-04 11:56:50|531.74|529.34|531.92|529.52|531.92|529.52|531.74|529.34|0
1628078220000|2021-08-04 11:57:00|531.74|529.34|531.92|529.52|531.92|529.52|531.74|529.34|0
1628078240000|2021-08-04 11:57:20|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628078250000|2021-08-04 11:57:30|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1628078300000|2021-08-04 11:58:20|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628078320000|2021-08-04 11:58:40|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628078330000|2021-08-04 11:58:50|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1628078370000|2021-08-04 11:59:30|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1628078380000|2021-08-04 11:59:40|531|528.6|531|528.6|531|528.6|531|528.6|0
1628078390000|2021-08-04 11:59:50|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1628078400000|2021-08-04 12:00:00|530.82|528.42|530.46|528.06|530.82|528.42|530.46|528.06|0
1628078410000|2021-08-04 12:00:10|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1628078420000|2021-08-04 12:00:20|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1628078430000|2021-08-04 12:00:30|529.91|527.51|530.09|527.69|530.09|527.69|529.91|527.51|0
1628078440000|2021-08-04 12:00:40|530.46|528.06|530.27|527.87|530.46|528.06|530.27|527.87|0
1628078450000|2021-08-04 12:00:50|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1628078460000|2021-08-04 12:01:00|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1628078470000|2021-08-04 12:01:10|530.36|527.96|530.46|528.06|530.46|528.06|530.36|527.96|0
1628078480000|2021-08-04 12:01:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1628078490000|2021-08-04 12:01:30|530.82|528.42|530.64|528.24|530.82|528.42|530.64|528.24|0
1628078500000|2021-08-04 12:01:40|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1628078510000|2021-08-04 12:01:50|530.64|528.24|530.64|528.24|530.64|528.24|530.46|528.06|0
1628078530000|2021-08-04 12:02:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1628078540000|2021-08-04 12:02:20|531|528.6|531|528.6|531|528.6|531|528.6|0
1628078590000|2021-08-04 12:03:10|530.82|528.42|530.46|528.06|530.82|528.42|530.46|528.06|0
1628078600000|2021-08-04 12:03:20|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1628078610000|2021-08-04 12:03:30|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1628078620000|2021-08-04 12:03:40|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1628078630000|2021-08-04 12:03:50|529.72|527.32|530.09|527.69|530.09|527.69|529.72|527.32|0
1628078640000|2021-08-04 12:04:00|530.27|527.87|530.27|527.87|530.27|527.87|530.09|527.69|0
1628078650000|2021-08-04 12:04:10|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1628078660000|2021-08-04 12:04:20|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1628078680000|2021-08-04 12:04:40|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1628078690000|2021-08-04 12:04:50|530.36|527.96|530.45|528.05|530.45|528.05|530.36|527.96|0
1628078700000|2021-08-04 12:05:00|530.64|528.24|530.45|528.05|530.64|528.24|530.45|528.05|0
1628078710000|2021-08-04 12:05:10|530.54|528.14|530.45|528.05|530.54|528.14|530.45|528.05|0
1628078720000|2021-08-04 12:05:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1628078740000|2021-08-04 12:05:40|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1628078760000|2021-08-04 12:06:00|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1628078770000|2021-08-04 12:06:10|531|528.6|531|528.6|531|528.6|531|528.6|0
1628078790000|2021-08-04 12:06:30|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1628078820000|2021-08-04 12:07:00|531.27|528.87|531.55|529.15|531.55|529.15|531.27|528.87|0
1628078830000|2021-08-04 12:07:10|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628078840000|2021-08-04 12:07:20|531.46|529.06|531.46|529.06|531.46|529.06|531.46|529.06|0
1628078850000|2021-08-04 12:07:30|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1628078860000|2021-08-04 12:07:40|531.45|529.05|531.55|529.15|531.55|529.15|531.37|528.97|0
1628078870000|2021-08-04 12:07:50|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628078880000|2021-08-04 12:08:00|531.55|529.15|531.37|528.97|531.55|529.15|531.37|528.97|0
1628078910000|2021-08-04 12:08:30|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1628078930000|2021-08-04 12:08:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628078940000|2021-08-04 12:09:00|531.37|528.97|531.55|529.15|531.55|529.15|531.37|528.97|0
1628078950000|2021-08-04 12:09:10|531.64|529.24|531.55|529.15|531.64|529.24|531.55|529.15|0
1628078970000|2021-08-04 12:09:30|531.64|529.24|531.64|529.24|531.64|529.24|531.64|529.24|0
1628078980000|2021-08-04 12:09:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628078990000|2021-08-04 12:09:50|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1628079020000|2021-08-04 12:10:20|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1628079030000|2021-08-04 12:10:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1628079040000|2021-08-04 12:10:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628079050000|2021-08-04 12:10:50|531.91|529.51|531.55|529.15|531.91|529.51|531.55|529.15|0
1628079090000|2021-08-04 12:11:30|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1628079150000|2021-08-04 12:12:30|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628079170000|2021-08-04 12:12:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628079190000|2021-08-04 12:13:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628079210000|2021-08-04 12:13:30|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628079230000|2021-08-04 12:13:50|531.45|529.05|531.36|528.96|531.45|529.05|531.36|528.96|0
1628079240000|2021-08-04 12:14:00|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1628079250000|2021-08-04 12:14:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1628079260000|2021-08-04 12:14:20|531|528.6|531.18|528.78|531.18|528.78|531|528.6|0
1628079270000|2021-08-04 12:14:30|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1628079280000|2021-08-04 12:14:40|531.09|528.69|531.18|528.78|531.18|528.78|531.09|528.69|0
1628079290000|2021-08-04 12:14:50|531.36|528.96|531.55|529.15|531.55|529.15|531.36|528.96|0
1628079300000|2021-08-04 12:15:00|531.36|528.96|531.82|529.42|531.82|529.42|531.36|528.96|0
1628079310000|2021-08-04 12:15:10|532.1|529.7|531.55|529.15|532.1|529.7|531.45|529.05|0
1628079320000|2021-08-04 12:15:20|531.36|528.96|531.36|528.96|531.36|528.96|531.27|528.87|0
1628079330000|2021-08-04 12:15:30|531.18|528.78|530.82|528.42|531.18|528.78|530.82|528.42|0
1628079340000|2021-08-04 12:15:40|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1628079350000|2021-08-04 12:15:50|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1628079360000|2021-08-04 12:16:00|531.36|528.96|531.55|529.15|532.1|529.7|531.36|528.96|0
1628079370000|2021-08-04 12:16:10|531.36|528.96|531.36|528.96|531.45|529.05|531.36|528.96|0
1628079380000|2021-08-04 12:16:20|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1628079390000|2021-08-04 12:16:30|531.36|528.96|531.36|528.96|531.45|529.05|531.36|528.96|0
1628079400000|2021-08-04 12:16:40|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628079410000|2021-08-04 12:16:50|531.18|528.78|531|528.6|531.18|528.78|531|528.6|0
1628079420000|2021-08-04 12:17:00|530.82|528.42|531|528.6|531|528.6|530.82|528.42|0
1628079430000|2021-08-04 12:17:10|530.82|528.42|531.18|528.78|531.18|528.78|530.82|528.42|0
1628079440000|2021-08-04 12:17:20|531|528.6|531.18|528.78|531.36|528.96|531|528.6|0
1628079450000|2021-08-04 12:17:30|531|528.6|531|528.6|531.18|528.78|531|528.6|0
1628079460000|2021-08-04 12:17:40|530.45|528.05|530.27|527.87|530.45|528.05|530.27|527.87|0
1628079470000|2021-08-04 12:17:50|530.08|527.68|529.35|526.95|530.08|527.68|528.99|526.59|0
1628079480000|2021-08-04 12:18:00|529.9|527.5|529.72|527.32|529.9|527.5|529.72|527.32|0
1628079490000|2021-08-04 12:18:10|529.9|527.5|529.54|527.14|529.9|527.5|529.54|527.14|0
1628079500000|2021-08-04 12:18:20|529.72|527.32|529.9|527.5|529.9|527.5|529.72|527.32|0
1628079510000|2021-08-04 12:18:30|529.72|527.32|530.08|527.68|530.08|527.68|529.72|527.32|0
1628079520000|2021-08-04 12:18:40|530.27|527.87|530.47|528.07|530.47|528.07|529.9|527.5|0
1628079530000|2021-08-04 12:18:50|530.29|527.89|530.11|527.71|530.29|527.89|530.11|527.71|0
1628079540000|2021-08-04 12:19:00|530.29|527.89|529.93|527.53|530.29|527.89|529.93|527.53|0
1628079550000|2021-08-04 12:19:10|529.74|527.34|529.2|526.8|529.74|527.34|529.2|526.8|0
1628079560000|2021-08-04 12:19:20|529.38|526.98|529.93|527.53|529.93|527.53|529.38|526.98|0
1628079570000|2021-08-04 12:19:30|530.11|527.71|529.74|527.34|530.11|527.71|529.74|527.34|0
1628079580000|2021-08-04 12:19:40|529.93|527.53|529.92|527.52|529.93|527.53|529.74|527.34|0
1628079590000|2021-08-04 12:19:50|529.74|527.34|529.92|527.52|529.92|527.52|529.74|527.34|0
1628079600000|2021-08-04 12:20:00|530.11|527.71|530.29|527.89|530.29|527.89|529.92|527.52|0
1628079610000|2021-08-04 12:20:10|529.92|527.52|529.92|527.52|529.92|527.52|529.56|527.16|0
1628079620000|2021-08-04 12:20:20|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1628079630000|2021-08-04 12:20:30|530.19|527.79|530.65|528.25|530.65|528.25|530.19|527.79|0
1628079640000|2021-08-04 12:20:40|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1628079650000|2021-08-04 12:20:50|530.29|527.89|530.11|527.71|530.29|527.89|530.11|527.71|0
1628079660000|2021-08-04 12:21:00|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1628079670000|2021-08-04 12:21:10|530.29|527.89|530.29|527.89|530.29|527.89|529.92|527.52|0
1628079680000|2021-08-04 12:21:20|530.47|528.07|530.47|528.07|530.47|528.07|530.29|527.89|0
1628079700000|2021-08-04 12:21:40|530.56|528.16|530.65|528.25|530.65|528.25|530.56|528.16|0
1628079710000|2021-08-04 12:21:50|530.84|528.44|530.11|527.71|530.84|528.44|529.92|527.52|0
1628079720000|2021-08-04 12:22:00|530.29|527.89|530.47|528.07|530.47|528.07|530.29|527.89|0
1628079740000|2021-08-04 12:22:20|530.65|528.25|529.56|527.16|530.65|528.25|529.56|527.16|0
1628079750000|2021-08-04 12:22:30|529.74|527.34|530.29|527.89|530.29|527.89|529.74|527.34|0
1628079770000|2021-08-04 12:22:50|530.47|528.07|529.92|527.52|530.47|528.07|529.92|527.52|0
1628079780000|2021-08-04 12:23:00|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1628079790000|2021-08-04 12:23:10|529.92|527.52|529.01|526.61|530.11|527.71|529.01|526.61|0
1628079800000|2021-08-04 12:23:20|529.19|526.79|528.65|526.25|529.19|526.79|528.65|526.25|0
1628079810000|2021-08-04 12:23:30|528.83|526.43|529.19|526.79|529.19|526.79|528.83|526.43|0
1628079820000|2021-08-04 12:23:40|529.38|526.98|529.01|526.61|529.38|526.98|528.83|526.43|0
1628079830000|2021-08-04 12:23:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1628079840000|2021-08-04 12:24:00|529.38|526.98|529.38|526.98|529.38|526.98|529.38|526.98|0
1628079860000|2021-08-04 12:24:20|529.19|526.79|529.19|526.79|529.19|526.79|529.01|526.61|0
1628079870000|2021-08-04 12:24:30|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628079880000|2021-08-04 12:24:40|529.19|526.79|529.38|526.98|529.38|526.98|529.19|526.79|0
1628079900000|2021-08-04 12:25:00|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1628079910000|2021-08-04 12:25:10|529.38|526.98|529.56|527.16|529.56|527.16|529.38|526.98|0
1628079920000|2021-08-04 12:25:20|529.74|527.34|529.38|526.98|529.74|527.34|529.38|526.98|0
1628079930000|2021-08-04 12:25:30|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1628079940000|2021-08-04 12:25:40|529.19|526.79|529.38|526.98|529.38|526.98|529.19|526.79|0
1628079950000|2021-08-04 12:25:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1628079960000|2021-08-04 12:26:00|529.28|526.88|529.56|527.16|529.56|527.16|529.28|526.88|0
1628079980000|2021-08-04 12:26:20|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1628079990000|2021-08-04 12:26:30|529.56|527.16|529.56|527.16|529.74|527.34|529.56|527.16|0
1628080000000|2021-08-04 12:26:40|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1628080010000|2021-08-04 12:26:50|529.38|526.98|529.38|526.98|529.38|526.98|529.38|526.98|0
1628080020000|2021-08-04 12:27:00|529.19|526.79|529.01|526.61|529.19|526.79|529.01|526.61|0
1628080030000|2021-08-04 12:27:10|529.19|526.79|529.01|526.61|529.19|526.79|529.01|526.61|0
1628080040000|2021-08-04 12:27:20|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1628080050000|2021-08-04 12:27:30|528.65|526.25|528.65|526.25|528.83|526.43|528.65|526.25|0
1628080060000|2021-08-04 12:27:40|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1628080070000|2021-08-04 12:27:50|528.65|526.25|528.65|526.25|528.65|526.25|528.46|526.06|0
1628080080000|2021-08-04 12:28:00|528.46|526.06|528.65|526.25|528.65|526.25|528.46|526.06|0
1628080100000|2021-08-04 12:28:20|528.46|526.06|527.92|525.52|528.46|526.06|527.73|525.33|0
1628080120000|2021-08-04 12:28:40|527.73|525.33|527.92|525.52|527.92|525.52|527.73|525.33|0
1628080130000|2021-08-04 12:28:50|527.73|525.33|527.37|524.97|527.73|525.33|527.37|524.97|0
1628080140000|2021-08-04 12:29:00|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1628080160000|2021-08-04 12:29:20|527.37|524.97|527.19|524.79|527.37|524.97|527.19|524.79|0
1628080170000|2021-08-04 12:29:30|527.01|524.61|527.01|524.61|527.09|524.69|527.01|524.61|0
1628080180000|2021-08-04 12:29:40|527.37|524.97|527.73|525.33|527.73|525.33|527.37|524.97|0
1628080190000|2021-08-04 12:29:50|527.92|525.52|528.1|525.7|528.1|525.7|527.92|525.52|0
1628080200000|2021-08-04 12:30:00|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1628080210000|2021-08-04 12:30:10|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1628080220000|2021-08-04 12:30:20|528.83|526.43|528.83|526.43|529.01|526.61|528.83|526.43|0
1628080230000|2021-08-04 12:30:30|528.28|525.88|528.28|525.88|528.28|525.88|528.1|525.7|0
1628080240000|2021-08-04 12:30:40|528.46|526.06|528.64|526.24|528.64|526.24|528.46|526.06|0
1628080250000|2021-08-04 12:30:50|528.83|526.43|528.64|526.24|528.83|526.43|528.64|526.24|0
1628080260000|2021-08-04 12:31:00|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1628080270000|2021-08-04 12:31:10|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1628080280000|2021-08-04 12:31:20|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080290000|2021-08-04 12:31:30|528.64|526.24|528.64|526.24|528.64|526.24|528.46|526.06|0
1628080300000|2021-08-04 12:31:40|528.55|526.15|529.01|526.61|529.01|526.61|528.55|526.15|0
1628080310000|2021-08-04 12:31:50|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1628080320000|2021-08-04 12:32:00|528.64|526.24|528.28|525.88|528.64|526.24|528.28|525.88|0
1628080330000|2021-08-04 12:32:10|528.46|526.06|528.1|525.7|528.46|526.06|528.1|525.7|0
1628080340000|2021-08-04 12:32:20|528.28|525.88|528.46|526.06|528.46|526.06|528.28|525.88|0
1628080350000|2021-08-04 12:32:30|528.64|526.24|528.64|526.24|528.83|526.43|528.64|526.24|0
1628080360000|2021-08-04 12:32:40|528.83|526.43|529.01|526.61|529.01|526.61|528.83|526.43|0
1628080370000|2021-08-04 12:32:50|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1628080380000|2021-08-04 12:33:00|528.91|526.51|529.19|526.79|529.19|526.79|528.91|526.51|0
1628080390000|2021-08-04 12:33:10|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080410000|2021-08-04 12:33:30|529.1|526.7|529.01|526.61|529.1|526.7|529.01|526.61|0
1628080430000|2021-08-04 12:33:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1628080450000|2021-08-04 12:34:10|529.37|526.97|529.37|526.97|529.37|526.97|529.19|526.79|0
1628080460000|2021-08-04 12:34:20|529.55|527.15|529.74|527.34|529.74|527.34|529.55|527.15|0
1628080470000|2021-08-04 12:34:30|529.55|527.15|529.19|526.79|529.55|527.15|529.19|526.79|0
1628080480000|2021-08-04 12:34:40|529.37|526.97|529.55|527.15|529.55|527.15|529.37|526.97|0
1628080490000|2021-08-04 12:34:50|529.74|527.34|529.74|527.34|529.74|527.34|529.74|527.34|0
1628080500000|2021-08-04 12:35:00|529.92|527.52|529.74|527.34|529.92|527.52|529.74|527.34|0
1628080510000|2021-08-04 12:35:10|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1628080520000|2021-08-04 12:35:20|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1628080530000|2021-08-04 12:35:30|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1628080540000|2021-08-04 12:35:40|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1628080550000|2021-08-04 12:35:50|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1628080560000|2021-08-04 12:36:00|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1628080570000|2021-08-04 12:36:10|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1628080580000|2021-08-04 12:36:20|528.91|526.51|529.01|526.61|529.01|526.61|528.82|526.42|0
1628080600000|2021-08-04 12:36:40|529.09|526.69|529.19|526.79|529.19|526.79|529.09|526.69|0
1628080620000|2021-08-04 12:37:00|529.37|526.97|529.01|526.61|529.37|526.97|529.01|526.61|0
1628080630000|2021-08-04 12:37:10|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628080640000|2021-08-04 12:37:20|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1628080650000|2021-08-04 12:37:30|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080660000|2021-08-04 12:37:40|529.19|526.79|528.82|526.42|529.19|526.79|528.82|526.42|0
1628080680000|2021-08-04 12:38:00|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080690000|2021-08-04 12:38:10|529.19|526.79|529.01|526.61|529.19|526.79|529.01|526.61|0
1628080700000|2021-08-04 12:38:20|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1628080710000|2021-08-04 12:38:30|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080720000|2021-08-04 12:38:40|529.19|526.79|528.82|526.42|529.19|526.79|528.82|526.42|0
1628080740000|2021-08-04 12:39:00|528.91|526.51|528.82|526.42|529.01|526.61|528.82|526.42|0
1628080750000|2021-08-04 12:39:10|528.91|526.51|529.01|526.61|529.01|526.61|528.91|526.51|0
1628080760000|2021-08-04 12:39:20|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628080770000|2021-08-04 12:39:30|529.01|526.61|529.01|526.61|529.01|526.61|529.01|526.61|0
1628080780000|2021-08-04 12:39:40|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628080790000|2021-08-04 12:39:50|528.73|526.33|528.64|526.24|528.73|526.33|528.64|526.24|0
1628080800000|2021-08-04 12:40:00|528.82|526.42|528.82|526.42|528.82|526.42|528.64|526.24|0
1628080830000|2021-08-04 12:40:30|529.01|526.61|529.01|526.61|529.01|526.61|528.82|526.42|0
1628080850000|2021-08-04 12:40:50|528.82|526.42|528.64|526.24|528.82|526.42|528.64|526.24|0
1628080870000|2021-08-04 12:41:10|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628080880000|2021-08-04 12:41:20|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1628080890000|2021-08-04 12:41:30|529|526.6|529|526.6|529|526.6|529|526.6|0
1628080900000|2021-08-04 12:41:40|528.82|526.42|529|526.6|529|526.6|528.82|526.42|0
1628080910000|2021-08-04 12:41:50|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1628080920000|2021-08-04 12:42:00|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1628080930000|2021-08-04 12:42:10|529.19|526.79|529.55|527.15|529.55|527.15|529.19|526.79|0
1628080940000|2021-08-04 12:42:20|529.37|526.97|529.37|526.97|529.37|526.97|529.37|526.97|0
1628080950000|2021-08-04 12:42:30|529.55|527.15|529.37|526.97|529.55|527.15|529.37|526.97|0
1628080980000|2021-08-04 12:43:00|529.19|526.79|529.37|526.97|529.37|526.97|529.19|526.79|0
1628080990000|2021-08-04 12:43:10|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1628081000000|2021-08-04 12:43:20|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1628081010000|2021-08-04 12:43:30|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628081020000|2021-08-04 12:43:40|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1628081030000|2021-08-04 12:43:50|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1628081040000|2021-08-04 12:44:00|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1628081050000|2021-08-04 12:44:10|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1628081060000|2021-08-04 12:44:20|528.82|526.42|529|526.6|529|526.6|528.82|526.42|0
1628081070000|2021-08-04 12:44:30|528.82|526.42|528.82|526.42|528.82|526.42|528.82|526.42|0
1628081080000|2021-08-04 12:44:40|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1628081090000|2021-08-04 12:44:50|528.82|526.42|529|526.6|529|526.6|528.82|526.42|0
1628081100000|2021-08-04 12:45:00|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1628081110000|2021-08-04 12:45:10|529|526.6|528.91|526.51|529|526.6|528.82|526.42|0
1628081120000|2021-08-04 12:45:20|529|526.6|529|526.6|529|526.6|529|526.6|0
1628081150000|2021-08-04 12:45:50|528.82|526.42|528.82|526.42|528.91|526.51|528.82|526.42|0
1628081160000|2021-08-04 12:46:00|529|526.6|528.82|526.42|529|526.6|528.82|526.42|0
1628081180000|2021-08-04 12:46:20|528.64|526.24|528.82|526.42|528.82|526.42|528.64|526.24|0
1628081240000|2021-08-04 12:47:20|528.91|526.51|528.82|526.42|528.91|526.51|528.82|526.42|0
1628081280000|2021-08-04 12:48:00|528.73|526.33|528.46|526.06|528.73|526.33|528.46|526.06|0
1628081300000|2021-08-04 12:48:20|528.64|526.24|528.46|526.06|528.64|526.24|528.46|526.06|0
1628081320000|2021-08-04 12:48:40|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1628081330000|2021-08-04 12:48:50|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1628081350000|2021-08-04 12:49:10|527.73|525.33|526.27|523.87|527.73|525.33|526.27|523.87|0
1628081360000|2021-08-04 12:49:20|526.09|523.69|526.09|523.69|526.27|523.87|526.09|523.69|0
1628081370000|2021-08-04 12:49:30|526.27|523.87|526.09|523.69|526.27|523.87|526.09|523.69|0
1628081380000|2021-08-04 12:49:40|526.27|523.87|526.27|523.87|526.27|523.87|526.09|523.69|0
1628081400000|2021-08-04 12:50:00|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628081410000|2021-08-04 12:50:10|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628081420000|2021-08-04 12:50:20|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628081430000|2021-08-04 12:50:30|526.63|524.23|526.27|523.87|526.63|524.23|526.27|523.87|0
1628081440000|2021-08-04 12:50:40|526.45|524.05|525.91|523.51|526.45|524.05|525.91|523.51|0
1628081450000|2021-08-04 12:50:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1628081460000|2021-08-04 12:51:00|525.91|523.51|525.91|523.51|525.91|523.51|525.54|523.14|0
1628081470000|2021-08-04 12:51:10|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1628081480000|2021-08-04 12:51:20|526.27|523.87|526.27|523.87|526.27|523.87|526.09|523.69|0
1628081490000|2021-08-04 12:51:30|526.09|523.69|526.27|523.87|526.27|523.87|526.09|523.69|0
1628081510000|2021-08-04 12:51:50|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1628081520000|2021-08-04 12:52:00|526.27|523.87|526.09|523.69|526.27|523.87|526.09|523.69|0
1628081530000|2021-08-04 12:52:10|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1628081610000|2021-08-04 12:53:30|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1628081640000|2021-08-04 12:54:00|525.91|523.51|526.09|523.69|526.09|523.69|525.72|523.32|0
1628081650000|2021-08-04 12:54:10|525.91|523.51|525.54|523.14|525.91|523.51|525.54|523.14|0
1628081670000|2021-08-04 12:54:30|525.36|522.96|525.72|523.32|525.72|523.32|525.36|522.96|0
1628081680000|2021-08-04 12:54:40|525.81|523.41|525.54|523.14|525.81|523.41|525.54|523.14|0
1628081690000|2021-08-04 12:54:50|525.18|522.78|525.18|522.78|525.36|522.96|525.18|522.78|0
1628081700000|2021-08-04 12:55:00|525|522.6|525|522.6|525|522.6|525|522.6|0
1628081710000|2021-08-04 12:55:10|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1628081720000|2021-08-04 12:55:20|525|522.6|525|522.6|525|522.6|525|522.6|0
1628081730000|2021-08-04 12:55:30|524.81|522.41|525.18|522.78|525.18|522.78|524.81|522.41|0
1628081740000|2021-08-04 12:55:40|525|522.6|525.18|522.78|525.18|522.78|525|522.6|0
1628081750000|2021-08-04 12:55:50|525|522.6|525|522.6|525|522.6|525|522.6|0
1628081760000|2021-08-04 12:56:00|525.18|522.78|525.36|522.96|525.36|522.96|525.18|522.78|0
1628081770000|2021-08-04 12:56:10|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1628081780000|2021-08-04 12:56:20|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628081790000|2021-08-04 12:56:30|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1628081820000|2021-08-04 12:57:00|525.63|523.23|525.54|523.14|525.63|523.23|525.54|523.14|0
1628081830000|2021-08-04 12:57:10|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628081860000|2021-08-04 12:57:40|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628081870000|2021-08-04 12:57:50|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1628081880000|2021-08-04 12:58:00|525.72|523.32|525.9|523.5|525.9|523.5|525.72|523.32|0
1628081890000|2021-08-04 12:58:10|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1628081900000|2021-08-04 12:58:20|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1628081910000|2021-08-04 12:58:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628081920000|2021-08-04 12:58:40|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1628081930000|2021-08-04 12:58:50|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1628081940000|2021-08-04 12:59:00|526.81|524.41|526.99|524.59|526.99|524.59|526.81|524.41|0
1628081950000|2021-08-04 12:59:10|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628081960000|2021-08-04 12:59:20|526.63|524.23|526.81|524.41|526.81|524.41|526.63|524.23|0
1628081980000|2021-08-04 12:59:40|526.99|524.59|527.18|524.78|527.18|524.78|526.99|524.59|0
1628081990000|2021-08-04 12:59:50|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1628082000000|2021-08-04 13:00:00|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1628082010000|2021-08-04 13:00:10|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1628082020000|2021-08-04 13:00:20|526.99|524.59|527.08|524.68|527.08|524.68|526.99|524.59|0
1628082030000|2021-08-04 13:00:30|525.9|523.5|525.72|523.32|525.9|523.5|525.72|523.32|0
1628082050000|2021-08-04 13:00:50|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082060000|2021-08-04 13:01:00|525.72|523.32|525.54|523.14|525.72|523.32|525.54|523.14|0
1628082080000|2021-08-04 13:01:20|525.72|523.32|525.54|523.14|525.72|523.32|525.54|523.14|0
1628082100000|2021-08-04 13:01:40|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628082110000|2021-08-04 13:01:50|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082120000|2021-08-04 13:02:00|525.18|522.78|526.08|523.68|526.08|523.68|525.18|522.78|0
1628082130000|2021-08-04 13:02:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082140000|2021-08-04 13:02:20|525.81|523.41|525.9|523.5|525.9|523.5|525.81|523.41|0
1628082150000|2021-08-04 13:02:30|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628082160000|2021-08-04 13:02:40|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1628082170000|2021-08-04 13:02:50|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628082180000|2021-08-04 13:03:00|525.9|523.5|525.72|523.32|525.9|523.5|525.72|523.32|0
1628082190000|2021-08-04 13:03:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082200000|2021-08-04 13:03:20|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628082210000|2021-08-04 13:03:30|525.9|523.5|525.72|523.32|525.9|523.5|525.72|523.32|0
1628082220000|2021-08-04 13:03:40|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1628082230000|2021-08-04 13:03:50|525.36|522.96|525.54|523.14|525.54|523.14|525.36|522.96|0
1628082250000|2021-08-04 13:04:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082270000|2021-08-04 13:04:30|525.72|523.32|525.9|523.5|525.9|523.5|525.72|523.32|0
1628082280000|2021-08-04 13:04:40|525.99|523.59|525.9|523.5|525.99|523.59|525.9|523.5|0
1628082290000|2021-08-04 13:04:50|525.99|523.59|525.9|523.5|525.99|523.59|525.9|523.5|0
1628082300000|2021-08-04 13:05:00|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628082310000|2021-08-04 13:05:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082330000|2021-08-04 13:05:30|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628082340000|2021-08-04 13:05:40|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628082350000|2021-08-04 13:05:50|526.26|523.86|526.45|524.05|526.45|524.05|526.26|523.86|0
1628082360000|2021-08-04 13:06:00|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628082370000|2021-08-04 13:06:10|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628082380000|2021-08-04 13:06:20|526.35|523.95|526.26|523.86|526.35|523.95|526.26|523.86|0
1628082400000|2021-08-04 13:06:40|526.45|524.05|526.08|523.68|526.45|524.05|526.08|523.68|0
1628082410000|2021-08-04 13:06:50|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628082420000|2021-08-04 13:07:00|526.45|524.05|526.26|523.86|526.45|524.05|526.26|523.86|0
1628082430000|2021-08-04 13:07:10|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628082440000|2021-08-04 13:07:20|526.71|524.31|526.63|524.23|526.71|524.31|526.63|524.23|0
1628082450000|2021-08-04 13:07:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628082460000|2021-08-04 13:07:40|526.71|524.31|526.63|524.23|526.71|524.31|526.45|524.05|0
1628082480000|2021-08-04 13:08:00|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628082500000|2021-08-04 13:08:20|526.35|523.95|526.45|524.05|526.45|524.05|526.35|523.95|0
1628082520000|2021-08-04 13:08:40|526.35|523.95|526.26|523.86|526.35|523.95|526.26|523.86|0
1628082530000|2021-08-04 13:08:50|526.35|523.95|526.26|523.86|526.35|523.95|526.26|523.86|0
1628082540000|2021-08-04 13:09:00|526.45|524.05|526.26|523.86|526.45|524.05|526.26|523.86|0
1628082550000|2021-08-04 13:09:10|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628082590000|2021-08-04 13:09:50|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628082610000|2021-08-04 13:10:10|526.26|523.86|526.08|523.68|526.26|523.86|526.08|523.68|0
1628082650000|2021-08-04 13:10:50|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628082660000|2021-08-04 13:11:00|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628082690000|2021-08-04 13:11:30|526.26|523.86|526.44|524.04|526.44|524.04|526.26|523.86|0
1628082700000|2021-08-04 13:11:40|526.63|524.23|526.44|524.04|526.63|524.23|526.44|524.04|0
1628082720000|2021-08-04 13:12:00|526.63|524.23|526.63|524.23|526.63|524.23|526.44|524.04|0
1628082730000|2021-08-04 13:12:10|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628082740000|2021-08-04 13:12:20|526.26|523.86|526.08|523.68|526.26|523.86|526.08|523.68|0
1628082760000|2021-08-04 13:12:40|525.9|523.5|525.72|523.32|525.9|523.5|525.72|523.32|0
1628082770000|2021-08-04 13:12:50|525.53|523.13|525.72|523.32|525.72|523.32|525.53|523.13|0
1628082780000|2021-08-04 13:13:00|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628082790000|2021-08-04 13:13:10|525.35|522.95|525.17|522.77|525.35|522.95|525.17|522.77|0
1628082800000|2021-08-04 13:13:20|524.99|522.59|525.17|522.77|525.17|522.77|524.99|522.59|0
1628082810000|2021-08-04 13:13:30|525.35|522.95|525.53|523.13|525.53|523.13|525.35|522.95|0
1628082820000|2021-08-04 13:13:40|525.72|523.32|525.9|523.5|525.9|523.5|525.72|523.32|0
1628082830000|2021-08-04 13:13:50|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628082840000|2021-08-04 13:14:00|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628082850000|2021-08-04 13:14:10|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628082870000|2021-08-04 13:14:30|526.26|523.86|526.08|523.68|526.26|523.86|526.08|523.68|0
1628082880000|2021-08-04 13:14:40|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628082890000|2021-08-04 13:14:50|525.98|523.58|525.9|523.5|525.98|523.58|525.9|523.5|0
1628082920000|2021-08-04 13:15:20|526.08|523.68|525.35|522.95|526.08|523.68|525.35|522.95|0
1628082930000|2021-08-04 13:15:30|525.53|523.13|525.72|523.32|525.72|523.32|525.53|523.13|0
1628082940000|2021-08-04 13:15:40|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628082950000|2021-08-04 13:15:50|525.72|523.32|525.53|523.13|525.72|523.32|525.53|523.13|0
1628082960000|2021-08-04 13:16:00|525.71|523.31|525.9|523.5|525.9|523.5|525.71|523.31|0
1628082980000|2021-08-04 13:16:20|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628082990000|2021-08-04 13:16:30|525.9|523.5|525.53|523.13|525.9|523.5|525.53|523.13|0
1628083000000|2021-08-04 13:16:40|525.62|523.22|525.71|523.31|525.71|523.31|525.62|523.22|0
1628083050000|2021-08-04 13:17:30|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628083060000|2021-08-04 13:17:40|525.71|523.31|525.9|523.5|525.9|523.5|525.71|523.31|0
1628083080000|2021-08-04 13:18:00|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628083090000|2021-08-04 13:18:10|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628083100000|2021-08-04 13:18:20|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628083110000|2021-08-04 13:18:30|526.35|523.95|526.44|524.04|526.44|524.04|526.35|523.95|0
1628083130000|2021-08-04 13:18:50|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1628083140000|2021-08-04 13:19:00|526.71|524.31|526.62|524.22|526.71|524.31|526.62|524.22|0
1628083160000|2021-08-04 13:19:20|526.71|524.31|526.71|524.31|526.71|524.31|526.62|524.22|0
1628083170000|2021-08-04 13:19:30|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1628083190000|2021-08-04 13:19:50|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628083200000|2021-08-04 13:20:00|526.62|524.22|526.62|524.22|526.62|524.22|526.44|524.04|0
1628083210000|2021-08-04 13:20:10|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628083220000|2021-08-04 13:20:20|526.53|524.13|526.44|524.04|526.53|524.13|526.44|524.04|0
1628083230000|2021-08-04 13:20:30|526.53|524.13|526.44|524.04|526.53|524.13|526.44|524.04|0
1628083260000|2021-08-04 13:21:00|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628083280000|2021-08-04 13:21:20|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628083290000|2021-08-04 13:21:30|525.89|523.49|526.26|523.86|526.26|523.86|525.89|523.49|0
1628083300000|2021-08-04 13:21:40|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628083330000|2021-08-04 13:22:10|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628083340000|2021-08-04 13:22:20|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628083350000|2021-08-04 13:22:30|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628083360000|2021-08-04 13:22:40|526.35|523.95|526.26|523.86|526.35|523.95|526.26|523.86|0
1628083370000|2021-08-04 13:22:50|526.44|524.04|526.53|524.13|526.53|524.13|526.44|524.04|0
1628083380000|2021-08-04 13:23:00|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628083390000|2021-08-04 13:23:10|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628083440000|2021-08-04 13:24:00|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628083450000|2021-08-04 13:24:10|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628083480000|2021-08-04 13:24:40|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628083500000|2021-08-04 13:25:00|526.26|523.86|526.44|524.04|526.44|524.04|526.26|523.86|0
1628083510000|2021-08-04 13:25:10|526.26|523.86|526.44|524.04|526.44|524.04|526.26|523.86|0
1628083520000|2021-08-04 13:25:20|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1628083530000|2021-08-04 13:25:30|526.8|524.4|526.98|524.58|526.98|524.58|526.8|524.4|0
1628083550000|2021-08-04 13:25:50|527.07|524.67|527.17|524.77|527.17|524.77|527.07|524.67|0
1628083560000|2021-08-04 13:26:00|526.98|524.58|527.17|524.77|527.17|524.77|526.98|524.58|0
1628083580000|2021-08-04 13:26:20|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1628083590000|2021-08-04 13:26:30|527.07|524.67|526.98|524.58|527.17|524.77|526.98|524.58|0
1628083610000|2021-08-04 13:26:50|527.07|524.67|527.17|524.77|527.17|524.77|526.98|524.58|0
1628083620000|2021-08-04 13:27:00|527.25|524.85|527.17|524.77|527.25|524.85|527.17|524.77|0
1628083630000|2021-08-04 13:27:10|527.35|524.95|527.53|525.13|527.53|525.13|527.35|524.95|0
1628083650000|2021-08-04 13:27:30|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1628083660000|2021-08-04 13:27:40|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1628083670000|2021-08-04 13:27:50|527.8|525.4|527.71|525.31|527.8|525.4|527.71|525.31|0
1628083680000|2021-08-04 13:28:00|527.89|525.49|527.89|525.49|527.89|525.49|527.71|525.31|0
1628083690000|2021-08-04 13:28:10|528.08|525.68|528.08|525.68|528.44|526.04|528.08|525.68|0
1628083700000|2021-08-04 13:28:20|528.26|525.86|528.08|525.68|528.26|525.86|528.08|525.68|0
1628083710000|2021-08-04 13:28:30|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1628083740000|2021-08-04 13:29:00|528.08|525.68|528.08|525.68|528.08|525.68|528.08|525.68|0
1628083760000|2021-08-04 13:29:20|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628083770000|2021-08-04 13:29:30|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1628083780000|2021-08-04 13:29:40|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628083790000|2021-08-04 13:29:50|527.71|525.31|527.62|525.22|527.71|525.31|527.53|525.13|0
1628083800000|2021-08-04 13:30:00|527.71|525.31|526.62|524.22|527.71|525.31|526.62|524.22|0
1628083810000|2021-08-04 13:30:10|526.8|524.4|526.44|524.04|527.16|524.76|526.44|524.04|0
1628083820000|2021-08-04 13:30:20|526.8|524.4|527.35|524.95|527.35|524.95|526.8|524.4|0
1628083830000|2021-08-04 13:30:30|527.53|525.13|527.16|524.76|527.71|525.31|527.16|524.76|0
1628083840000|2021-08-04 13:30:40|527.35|524.95|526.98|524.58|527.53|525.13|526.98|524.58|0
1628083850000|2021-08-04 13:30:50|526.62|524.22|526.25|523.85|527.25|524.85|526.25|523.85|0
1628083860000|2021-08-04 13:31:00|526.07|523.67|526.44|524.04|526.62|524.22|526.07|523.67|0
1628083870000|2021-08-04 13:31:10|526.07|523.67|525.89|523.49|526.44|524.04|525.89|523.49|0
1628083880000|2021-08-04 13:31:20|526.07|523.67|525.89|523.49|526.07|523.67|525.89|523.49|0
1628083890000|2021-08-04 13:31:30|525.71|523.31|523.26|520.86|525.71|523.31|523.26|520.86|0
1628083900000|2021-08-04 13:31:40|523.44|521.04|523.44|521.04|523.62|521.22|523.44|521.04|0
1628083910000|2021-08-04 13:31:50|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1628083920000|2021-08-04 13:32:00|525.34|522.94|526.48|524.08|526.48|524.08|524.97|522.57|0
1628083930000|2021-08-04 13:32:10|526.3|523.9|526.48|524.08|526.48|524.08|526.3|523.9|0
1628083940000|2021-08-04 13:32:20|526.66|524.26|526.85|524.45|526.85|524.45|526.48|524.08|0
1628083950000|2021-08-04 13:32:30|527.03|524.63|527.39|524.99|527.39|524.99|527.03|524.63|0
1628083960000|2021-08-04 13:32:40|527.21|524.81|527.57|525.17|527.75|525.35|527.21|524.81|0
1628083970000|2021-08-04 13:32:50|527.39|524.99|527.75|525.35|527.75|525.35|527.39|524.99|0
1628083980000|2021-08-04 13:33:00|527.3|524.9|527.39|524.99|527.75|525.35|527.3|524.9|0
1628083990000|2021-08-04 13:33:10|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1628084000000|2021-08-04 13:33:20|527.94|525.54|528.48|526.08|528.48|526.08|527.94|525.54|0
1628084010000|2021-08-04 13:33:30|528.66|526.26|529.21|526.81|529.21|526.81|528.66|526.26|0
1628084020000|2021-08-04 13:33:40|529.03|526.63|529.21|526.81|529.21|526.81|529.03|526.63|0
1628084030000|2021-08-04 13:33:50|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1628084040000|2021-08-04 13:34:00|528.12|525.72|527.57|525.17|528.12|525.72|527.57|525.17|0
1628084050000|2021-08-04 13:34:10|527.75|525.35|527.21|524.81|527.75|525.35|527.21|524.81|0
1628084060000|2021-08-04 13:34:20|527.39|524.99|527.57|525.17|527.75|525.35|527.39|524.99|0
1628084070000|2021-08-04 13:34:30|527.94|525.54|528.48|526.08|528.48|526.08|527.94|525.54|0
1628084080000|2021-08-04 13:34:40|528.85|526.45|528.85|526.45|529.21|526.81|528.85|526.45|0
1628084090000|2021-08-04 13:34:50|529.03|526.63|528.48|526.08|529.03|526.63|528.48|526.08|0
1628084100000|2021-08-04 13:35:00|528.66|526.26|528.85|526.45|528.85|526.45|528.66|526.26|0
1628084110000|2021-08-04 13:35:10|529.03|526.63|529.21|526.81|529.21|526.81|529.03|526.63|0
1628084120000|2021-08-04 13:35:20|529.03|526.63|529.21|526.81|529.39|526.99|529.03|526.63|0
1628084130000|2021-08-04 13:35:30|529.39|526.99|529.57|527.17|529.57|527.17|529.39|526.99|0
1628084140000|2021-08-04 13:35:40|529.94|527.54|528.66|526.26|530.12|527.72|528.66|526.26|0
1628084150000|2021-08-04 13:35:50|528.48|526.08|528.12|525.72|528.48|526.08|528.12|525.72|0
1628084160000|2021-08-04 13:36:00|527.94|525.54|528.48|526.08|528.48|526.08|527.94|525.54|0
1628084170000|2021-08-04 13:36:10|528.75|526.35|528.66|526.26|528.75|526.35|528.48|526.08|0
1628084180000|2021-08-04 13:36:20|528.84|526.44|528.84|526.44|529.03|526.63|528.66|526.26|0
1628084190000|2021-08-04 13:36:30|528.66|526.26|529.03|526.63|529.03|526.63|528.66|526.26|0
1628084200000|2021-08-04 13:36:40|528.84|526.44|529.21|526.81|529.21|526.81|528.84|526.44|0
1628084210000|2021-08-04 13:36:50|529.39|526.99|529.21|526.81|529.39|526.99|529.21|526.81|0
1628084220000|2021-08-04 13:37:00|529.39|526.99|529.03|526.63|529.39|526.99|529.03|526.63|0
1628084230000|2021-08-04 13:37:10|528.66|526.26|528.48|526.08|528.66|526.26|528.48|526.08|0
1628084240000|2021-08-04 13:37:20|528.66|526.26|528.84|526.44|528.84|526.44|528.66|526.26|0
1628084250000|2021-08-04 13:37:30|529.03|526.63|528.84|526.44|529.03|526.63|528.66|526.26|0
1628084260000|2021-08-04 13:37:40|528.66|526.26|528.66|526.26|528.66|526.26|528.48|526.08|0
1628084270000|2021-08-04 13:37:50|528.48|526.08|527.93|525.53|528.48|526.08|527.57|525.17|0
1628084280000|2021-08-04 13:38:00|528.12|525.72|528.3|525.9|528.3|525.9|528.12|525.72|0
1628084290000|2021-08-04 13:38:10|528.48|526.08|528.12|525.72|528.48|526.08|528.12|525.72|0
1628084300000|2021-08-04 13:38:20|527.93|525.53|527.39|524.99|527.93|525.53|527.39|524.99|0
1628084310000|2021-08-04 13:38:30|527.48|525.08|527.02|524.62|527.48|525.08|527.02|524.62|0
1628084320000|2021-08-04 13:38:40|526.84|524.44|527.21|524.81|527.21|524.81|526.84|524.44|0
1628084330000|2021-08-04 13:38:50|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1628084340000|2021-08-04 13:39:00|527.57|525.17|527.75|525.35|527.75|525.35|527.57|525.17|0
1628084350000|2021-08-04 13:39:10|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1628084360000|2021-08-04 13:39:20|527.39|524.99|527.21|524.81|527.39|524.99|527.02|524.62|0
1628084370000|2021-08-04 13:39:30|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1628084380000|2021-08-04 13:39:40|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1628084390000|2021-08-04 13:39:50|528.12|525.72|527.93|525.53|528.12|525.72|527.93|525.53|0
1628084400000|2021-08-04 13:40:00|527.75|525.35|527.21|524.81|527.75|525.35|527.21|524.81|0
1628084410000|2021-08-04 13:40:10|527.39|524.99|527.02|524.62|527.39|524.99|527.02|524.62|0
1628084420000|2021-08-04 13:40:20|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1628084430000|2021-08-04 13:40:30|527.02|524.62|526.66|524.26|527.02|524.62|526.66|524.26|0
1628084440000|2021-08-04 13:40:40|526.84|524.44|527.39|524.99|527.39|524.99|526.84|524.44|0
1628084450000|2021-08-04 13:40:50|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1628084460000|2021-08-04 13:41:00|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1628084470000|2021-08-04 13:41:10|527.39|524.99|527.21|524.81|527.39|524.99|527.21|524.81|0
1628084480000|2021-08-04 13:41:20|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1628084490000|2021-08-04 13:41:30|526.84|524.44|526.93|524.53|526.93|524.53|526.84|524.44|0
1628084500000|2021-08-04 13:41:40|526.84|524.44|527.57|525.17|527.57|525.17|526.84|524.44|0
1628084510000|2021-08-04 13:41:50|527.21|524.81|527.93|525.53|527.93|525.53|527.21|524.81|0
1628084520000|2021-08-04 13:42:00|527.75|525.35|527.39|524.99|527.75|525.35|527.39|524.99|0
1628084530000|2021-08-04 13:42:10|527.57|525.17|527.75|525.35|527.93|525.53|527.57|525.17|0
1628084540000|2021-08-04 13:42:20|527.93|525.53|527.39|524.99|527.93|525.53|527.39|524.99|0
1628084550000|2021-08-04 13:42:30|527.57|525.17|527.2|524.8|527.57|525.17|527.2|524.8|0
1628084560000|2021-08-04 13:42:40|527.02|524.62|526.84|524.44|527.02|524.62|526.84|524.44|0
1628084570000|2021-08-04 13:42:50|527.02|524.62|526.11|523.71|527.02|524.62|526.11|523.71|0
1628084580000|2021-08-04 13:43:00|526.3|523.9|527.2|524.8|527.2|524.8|526.3|523.9|0
1628084590000|2021-08-04 13:43:10|527.02|524.62|527.02|524.62|527.02|524.62|527.02|524.62|0
1628084600000|2021-08-04 13:43:20|527.2|524.8|527.02|524.62|527.2|524.8|527.02|524.62|0
1628084610000|2021-08-04 13:43:30|526.84|524.44|526.84|524.44|526.84|524.44|526.48|524.08|0
1628084630000|2021-08-04 13:43:50|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1628084640000|2021-08-04 13:44:00|526.66|524.26|527.02|524.62|527.02|524.62|526.66|524.26|0
1628084650000|2021-08-04 13:44:10|526.84|524.44|526.75|524.35|526.93|524.53|526.66|524.26|0
1628084660000|2021-08-04 13:44:20|526.84|524.44|527.39|524.99|527.39|524.99|526.84|524.44|0
1628084670000|2021-08-04 13:44:30|527.2|524.8|526.84|524.44|527.2|524.8|526.84|524.44|0
1628084680000|2021-08-04 13:44:40|527.02|524.62|527.2|524.8|527.2|524.8|527.02|524.62|0
1628084690000|2021-08-04 13:44:50|527.39|524.99|527.57|525.17|527.57|525.17|527.39|524.99|0
1628084700000|2021-08-04 13:45:00|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1628084710000|2021-08-04 13:45:10|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1628084720000|2021-08-04 13:45:20|527.75|525.35|527.2|524.8|527.75|525.35|527.2|524.8|0
1628084730000|2021-08-04 13:45:30|527.39|524.99|527.39|524.99|527.39|524.99|527.2|524.8|0
1628084740000|2021-08-04 13:45:40|527.57|525.17|527.02|524.62|527.75|525.35|527.02|524.62|0
1628084750000|2021-08-04 13:45:50|526.84|524.44|527.2|524.8|527.2|524.8|526.84|524.44|0
1628084760000|2021-08-04 13:46:00|527.75|525.35|528.11|525.71|528.11|525.71|527.75|525.35|0
1628084770000|2021-08-04 13:46:10|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1628084780000|2021-08-04 13:46:20|527.75|525.35|527.75|525.35|527.93|525.53|527.75|525.35|0
1628084790000|2021-08-04 13:46:30|527.57|525.17|527.39|524.99|527.57|525.17|527.02|524.62|0
1628084800000|2021-08-04 13:46:40|527.57|525.17|528.11|525.71|528.11|525.71|527.57|525.17|0
1628084810000|2021-08-04 13:46:50|527.93|525.53|527.57|525.17|527.93|525.53|527.57|525.17|0
1628084820000|2021-08-04 13:47:00|527.75|525.35|527.93|525.53|527.93|525.53|527.75|525.35|0
1628084830000|2021-08-04 13:47:10|527.75|525.35|527.75|525.35|527.93|525.53|527.75|525.35|0
1628084840000|2021-08-04 13:47:20|527.38|524.98|527.75|525.35|527.75|525.35|527.38|524.98|0
1628084850000|2021-08-04 13:47:30|528.11|525.71|528.11|525.71|528.11|525.71|527.93|525.53|0
1628084860000|2021-08-04 13:47:40|527.93|525.53|528.11|525.71|528.11|525.71|527.93|525.53|0
1628084870000|2021-08-04 13:47:50|528.29|525.89|528.11|525.71|528.29|525.89|527.75|525.35|0
1628084880000|2021-08-04 13:48:00|528.29|525.89|529.02|526.62|529.02|526.62|528.29|525.89|0
1628084890000|2021-08-04 13:48:10|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1628084900000|2021-08-04 13:48:20|529.2|526.8|529.39|526.99|529.39|526.99|529.2|526.8|0
1628084910000|2021-08-04 13:48:30|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1628084920000|2021-08-04 13:48:40|529.39|526.99|529.39|526.99|529.75|527.35|529.39|526.99|0
1628084930000|2021-08-04 13:48:50|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1628084940000|2021-08-04 13:49:00|529.2|526.8|529.39|526.99|529.39|526.99|529.02|526.62|0
1628084950000|2021-08-04 13:49:10|529.57|527.17|529.39|526.99|529.57|527.17|529.39|526.99|0
1628084960000|2021-08-04 13:49:20|529.57|527.17|529.57|527.17|529.57|527.17|529.39|526.99|0
1628084970000|2021-08-04 13:49:30|529.39|526.99|529.29|526.89|529.39|526.99|529.29|526.89|0
1628084980000|2021-08-04 13:49:40|529.39|526.99|529.39|526.99|529.39|526.99|529.39|526.99|0
1628084990000|2021-08-04 13:49:50|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1628085000000|2021-08-04 13:50:00|529.39|526.99|529.39|526.99|529.57|527.17|529.39|526.99|0
1628085010000|2021-08-04 13:50:10|529.57|527.17|529.93|527.53|529.93|527.53|529.57|527.17|0
1628085020000|2021-08-04 13:50:20|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1628085030000|2021-08-04 13:50:30|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1628085040000|2021-08-04 13:50:40|530.48|528.08|530.66|528.26|530.84|528.44|530.48|528.08|0
1628085050000|2021-08-04 13:50:50|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1628085060000|2021-08-04 13:51:00|531.03|528.63|531.03|528.63|531.21|528.81|531.03|528.63|0
1628085070000|2021-08-04 13:51:10|530.84|528.44|530.66|528.26|530.84|528.44|530.66|528.26|0
1628085080000|2021-08-04 13:51:20|530.84|528.44|531.03|528.63|531.03|528.63|530.84|528.44|0
1628085090000|2021-08-04 13:51:30|530.3|527.9|530.3|527.9|530.3|527.9|530.3|527.9|0
1628085100000|2021-08-04 13:51:40|530.11|527.71|529.75|527.35|530.11|527.71|529.57|527.17|0
1628085110000|2021-08-04 13:51:50|529.84|527.44|530.11|527.71|530.11|527.71|529.84|527.44|0
1628085120000|2021-08-04 13:52:00|530.3|527.9|530.3|527.9|530.3|527.9|530.11|527.71|0
1628085130000|2021-08-04 13:52:10|530.11|527.71|530.11|527.71|530.3|527.9|530.11|527.71|0
1628085140000|2021-08-04 13:52:20|530.02|527.62|529.93|527.53|530.02|527.62|529.75|527.35|0
1628085150000|2021-08-04 13:52:30|528.66|526.26|528.66|526.26|528.66|526.26|528.47|526.07|0
1628085160000|2021-08-04 13:52:40|528.47|526.07|527.56|525.16|528.47|526.07|527.56|525.16|0
1628085170000|2021-08-04 13:52:50|527.38|524.98|526.66|524.26|527.38|524.98|526.66|524.26|0
1628085180000|2021-08-04 13:53:00|527.02|524.62|527.02|524.62|527.02|524.62|526.84|524.44|0
1628085190000|2021-08-04 13:53:10|526.84|524.44|527.38|524.98|527.38|524.98|526.47|524.07|0
1628085200000|2021-08-04 13:53:20|527.75|525.35|527.02|524.62|527.75|525.35|527.02|524.62|0
1628085210000|2021-08-04 13:53:30|527.38|524.98|527.75|525.35|527.93|525.53|527.38|524.98|0
1628085220000|2021-08-04 13:53:40|527.93|525.53|528.47|526.07|528.47|526.07|527.93|525.53|0
1628085230000|2021-08-04 13:53:50|528.29|525.89|528.47|526.07|528.47|526.07|528.29|525.89|0
1628085240000|2021-08-04 13:54:00|528.66|526.26|528.66|526.26|528.93|526.53|528.47|526.07|0
1628085250000|2021-08-04 13:54:10|528.84|526.44|528.11|525.71|528.84|526.44|528.11|525.71|0
1628085260000|2021-08-04 13:54:20|527.75|525.35|527.56|525.16|527.75|525.35|527.56|525.16|0
1628085270000|2021-08-04 13:54:30|527.75|525.35|527.02|524.62|527.75|525.35|527.02|524.62|0
1628085280000|2021-08-04 13:54:40|527.2|524.8|527.38|524.98|527.38|524.98|527.2|524.8|0
1628085290000|2021-08-04 13:54:50|527.56|525.16|527.75|525.35|527.75|525.35|527.38|524.98|0
1628085300000|2021-08-04 13:55:00|528.29|525.89|528.11|525.71|528.66|526.26|528.11|525.71|0
1628085310000|2021-08-04 13:55:10|527.56|525.16|527.2|524.8|527.56|525.16|527.2|524.8|0
1628085320000|2021-08-04 13:55:20|526.84|524.44|527.2|524.8|527.2|524.8|526.84|524.44|0
1628085330000|2021-08-04 13:55:30|527.38|524.98|527.56|525.16|527.56|525.16|527.38|524.98|0
1628085340000|2021-08-04 13:55:40|527.75|525.35|528.47|526.07|528.47|526.07|527.75|525.35|0
1628085350000|2021-08-04 13:55:50|528.66|526.26|528.47|526.07|528.84|526.44|528.47|526.07|0
1628085360000|2021-08-04 13:56:00|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1628085370000|2021-08-04 13:56:10|528.11|525.71|528.29|525.89|528.29|525.89|528.11|525.71|0
1628085380000|2021-08-04 13:56:20|528.56|526.16|528.84|526.44|528.84|526.44|528.47|526.07|0
1628085390000|2021-08-04 13:56:30|528.47|526.07|529.2|526.8|529.2|526.8|528.47|526.07|0
1628085400000|2021-08-04 13:56:40|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1628085410000|2021-08-04 13:56:50|529.02|526.62|528.84|526.44|529.02|526.62|528.84|526.44|0
1628085420000|2021-08-04 13:57:00|528.65|526.25|528.84|526.44|528.84|526.44|528.65|526.25|0
1628085430000|2021-08-04 13:57:10|528.65|526.25|528.47|526.07|529.02|526.62|528.47|526.07|0
1628085440000|2021-08-04 13:57:20|528.65|526.25|528.65|526.25|528.65|526.25|528.47|526.07|0
1628085450000|2021-08-04 13:57:30|528.47|526.07|528.65|526.25|528.65|526.25|528.29|525.89|0
1628085460000|2021-08-04 13:57:40|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1628085470000|2021-08-04 13:57:50|528.29|525.89|528.47|526.07|528.47|526.07|528.29|525.89|0
1628085480000|2021-08-04 13:58:00|528.29|525.89|528.29|525.89|528.29|525.89|528.11|525.71|0
1628085490000|2021-08-04 13:58:10|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1628085500000|2021-08-04 13:58:20|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1628085510000|2021-08-04 13:58:30|528.65|526.25|528.65|526.25|528.65|526.25|528.47|526.07|0
1628085520000|2021-08-04 13:58:40|528.47|526.07|528.65|526.25|528.65|526.25|528.47|526.07|0
1628085530000|2021-08-04 13:58:50|528.84|526.44|528.84|526.44|528.84|526.44|528.84|526.44|0
1628085540000|2021-08-04 13:59:00|528.65|526.25|528.84|526.44|528.84|526.44|528.65|526.25|0
1628085550000|2021-08-04 13:59:10|529.02|526.62|529.38|526.98|529.38|526.98|529.02|526.62|0
1628085560000|2021-08-04 13:59:20|529.2|526.8|529.38|526.98|529.38|526.98|529.2|526.8|0
1628085580000|2021-08-04 13:59:40|529.2|526.8|529.38|526.98|529.38|526.98|529.2|526.8|0
1628085590000|2021-08-04 13:59:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1628085600000|2021-08-04 14:00:00|529.56|527.16|530.29|527.89|530.29|527.89|529.56|527.16|0
1628085610000|2021-08-04 14:00:10|529.75|527.35|530.11|527.71|530.11|527.71|529.75|527.35|0
1628085620000|2021-08-04 14:00:20|529.75|527.35|529.2|526.8|529.75|527.35|529.2|526.8|0
1628085630000|2021-08-04 14:00:30|529.38|526.98|528.84|526.44|529.75|527.35|528.84|526.44|0
1628085640000|2021-08-04 14:00:40|528.65|526.25|528.65|526.25|528.84|526.44|528.65|526.25|0
1628085650000|2021-08-04 14:00:50|528.84|526.44|529.38|526.98|529.38|526.98|528.84|526.44|0
1628085660000|2021-08-04 14:01:00|529.56|527.16|530.47|528.07|530.47|528.07|529.56|527.16|0
1628085670000|2021-08-04 14:01:10|530.66|528.26|531.02|528.62|531.02|528.62|530.66|528.26|0
1628085680000|2021-08-04 14:01:20|531.39|528.99|531.02|528.62|531.57|529.17|531.02|528.62|0
1628085690000|2021-08-04 14:01:30|530.66|528.26|530.47|528.07|530.66|528.26|530.29|527.89|0
1628085700000|2021-08-04 14:01:40|530.84|528.44|530.47|528.07|530.84|528.44|530.29|527.89|0
1628085710000|2021-08-04 14:01:50|530.29|527.89|530.84|528.44|530.84|528.44|530.29|527.89|0
1628085720000|2021-08-04 14:02:00|531.39|528.99|530.93|528.53|531.39|528.99|530.84|528.44|0
1628085730000|2021-08-04 14:02:10|531.2|528.8|531.57|529.17|531.57|529.17|530.66|528.26|0
1628085740000|2021-08-04 14:02:20|531.39|528.99|531.75|529.35|531.75|529.35|531.39|528.99|0
1628085750000|2021-08-04 14:02:30|531.93|529.53|531.57|529.17|531.93|529.53|531.39|528.99|0
1628085760000|2021-08-04 14:02:40|531.93|529.53|531.75|529.35|532.12|529.72|531.75|529.35|0
1628085770000|2021-08-04 14:02:50|531.84|529.44|531.93|529.53|531.93|529.53|531.75|529.35|0
1628085780000|2021-08-04 14:03:00|531.75|529.35|531.2|528.8|531.75|529.35|531.02|528.62|0
1628085790000|2021-08-04 14:03:10|531.57|529.17|531.2|528.8|531.57|529.17|531.2|528.8|0
1628085800000|2021-08-04 14:03:20|531.02|528.62|531.2|528.8|531.2|528.8|531.02|528.62|0
1628085810000|2021-08-04 14:03:30|531.57|529.17|531.75|529.35|531.75|529.35|531.57|529.17|0
1628085820000|2021-08-04 14:03:40|531.57|529.17|531.2|528.8|531.75|529.35|531.2|528.8|0
1628085830000|2021-08-04 14:03:50|531.39|528.99|531.39|528.99|531.39|528.99|531.02|528.62|0
1628085840000|2021-08-04 14:04:00|531.02|528.62|530.84|528.44|531.02|528.62|530.84|528.44|0
1628085850000|2021-08-04 14:04:10|531.2|528.8|531.39|528.99|531.39|528.99|530.84|528.44|0
1628085860000|2021-08-04 14:04:20|531.75|529.35|531.75|529.35|531.75|529.35|531.39|528.99|0
1628085870000|2021-08-04 14:04:30|531.93|529.53|531.93|529.53|531.93|529.53|531.75|529.35|0
1628085880000|2021-08-04 14:04:40|531.57|529.17|531.93|529.53|532.12|529.72|531.57|529.17|0
1628085890000|2021-08-04 14:04:50|532.12|529.72|532.48|530.08|532.66|530.26|532.12|529.72|0
1628085900000|2021-08-04 14:05:00|532.66|530.26|532.11|529.71|532.66|530.26|532.11|529.71|0
1628085910000|2021-08-04 14:05:10|532.3|529.9|532.11|529.71|532.3|529.9|532.11|529.71|0
1628085920000|2021-08-04 14:05:20|531.93|529.53|531.75|529.35|531.93|529.53|531.75|529.35|0
1628085930000|2021-08-04 14:05:30|531.93|529.53|531.75|529.35|531.93|529.53|531.57|529.17|0
1628085940000|2021-08-04 14:05:40|531.57|529.17|531.38|528.98|531.57|529.17|531.38|528.98|0
1628085950000|2021-08-04 14:05:50|531.02|528.62|531.02|528.62|531.2|528.8|531.02|528.62|0
1628085960000|2021-08-04 14:06:00|530.84|528.44|531.02|528.62|531.02|528.62|530.84|528.44|0
1628085970000|2021-08-04 14:06:10|531.57|529.17|531.02|528.62|531.57|529.17|531.02|528.62|0
1628085980000|2021-08-04 14:06:20|531.2|528.8|532.11|529.71|532.11|529.71|531.2|528.8|0
1628085990000|2021-08-04 14:06:30|531.93|529.53|532.11|529.71|532.11|529.71|531.93|529.53|0
1628086000000|2021-08-04 14:06:40|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628086010000|2021-08-04 14:06:50|531.75|529.35|531.75|529.35|531.75|529.35|531.57|529.17|0
1628086020000|2021-08-04 14:07:00|531.57|529.17|531.38|528.98|531.57|529.17|531.38|528.98|0
1628086030000|2021-08-04 14:07:10|531.75|529.35|531.57|529.17|531.93|529.53|531.57|529.17|0
1628086040000|2021-08-04 14:07:20|531.93|529.53|531.93|529.53|532.11|529.71|531.93|529.53|0
1628086050000|2021-08-04 14:07:30|531.75|529.35|532.11|529.71|532.11|529.71|531.75|529.35|0
1628086060000|2021-08-04 14:07:40|532.02|529.62|532.11|529.71|532.3|529.9|532.02|529.62|0
1628086070000|2021-08-04 14:07:50|531.93|529.53|531.93|529.53|532.3|529.9|531.93|529.53|0
1628086080000|2021-08-04 14:08:00|531.75|529.35|531.57|529.17|531.75|529.35|531.38|528.98|0
1628086090000|2021-08-04 14:08:10|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1628086100000|2021-08-04 14:08:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628086110000|2021-08-04 14:08:30|532.11|529.71|531.75|529.35|532.11|529.71|531.75|529.35|0
1628086120000|2021-08-04 14:08:40|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628086130000|2021-08-04 14:08:50|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1628086140000|2021-08-04 14:09:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628086150000|2021-08-04 14:09:10|532.3|529.9|532.11|529.71|532.3|529.9|532.11|529.71|0
1628086160000|2021-08-04 14:09:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628086170000|2021-08-04 14:09:30|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1628086180000|2021-08-04 14:09:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628086190000|2021-08-04 14:09:50|532.3|529.9|532.3|529.9|532.48|530.08|532.3|529.9|0
1628086200000|2021-08-04 14:10:00|532.48|530.08|532.48|530.08|532.48|530.08|532.3|529.9|0
1628086210000|2021-08-04 14:10:10|532.3|529.9|532.48|530.08|532.48|530.08|532.3|529.9|0
1628086220000|2021-08-04 14:10:20|532.66|530.26|532.48|530.08|532.66|530.26|532.48|530.08|0
1628086230000|2021-08-04 14:10:30|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628086240000|2021-08-04 14:10:40|532.11|529.71|532.48|530.08|532.48|530.08|532.11|529.71|0
1628086250000|2021-08-04 14:10:50|532.11|529.71|533.39|530.99|533.39|530.99|532.11|529.71|0
1628086260000|2021-08-04 14:11:00|533.21|530.81|531.1|528.7|533.39|530.99|531.1|528.7|0
1628086270000|2021-08-04 14:11:10|530.92|528.52|530.74|528.34|530.92|528.52|530.74|528.34|0
1628086280000|2021-08-04 14:11:20|530.92|528.52|529.6|527.2|530.92|528.52|529.6|527.2|0
1628086290000|2021-08-04 14:11:30|529.78|527.38|529.96|527.56|529.96|527.56|529.6|527.2|0
1628086300000|2021-08-04 14:11:40|530.15|527.75|529.96|527.56|530.15|527.75|529.96|527.56|0
1628086310000|2021-08-04 14:11:50|529.78|527.38|530.15|527.75|530.15|527.75|529.78|527.38|0
1628086320000|2021-08-04 14:12:00|529.96|527.56|529.78|527.38|529.96|527.56|529.78|527.38|0
1628086330000|2021-08-04 14:12:10|529.42|527.02|529.42|527.02|529.42|527.02|529.32|526.92|0
1628086340000|2021-08-04 14:12:20|529.41|527.01|529.23|526.83|529.41|527.01|529.23|526.83|0
1628086350000|2021-08-04 14:12:30|529.05|526.65|528.95|526.55|529.23|526.83|528.95|526.55|0
1628086360000|2021-08-04 14:12:40|528.32|525.92|528.32|525.92|528.68|526.28|528.32|525.92|0
1628086370000|2021-08-04 14:12:50|528.41|526.01|528.87|526.47|528.87|526.47|528.41|526.01|0
1628086380000|2021-08-04 14:13:00|528.32|525.92|528.68|526.28|528.68|526.28|528.32|525.92|0
1628086390000|2021-08-04 14:13:10|528.87|526.47|528.68|526.28|528.87|526.47|528.68|526.28|0
1628086400000|2021-08-04 14:13:20|528.77|526.37|528.87|526.47|528.87|526.47|528.77|526.37|0
1628086420000|2021-08-04 14:13:40|529.05|526.65|529.23|526.83|529.41|527.01|529.05|526.65|0
1628086430000|2021-08-04 14:13:50|529.14|526.74|529.41|527.01|529.41|527.01|529.14|526.74|0
1628086440000|2021-08-04 14:14:00|529.23|526.83|528.68|526.28|529.23|526.83|528.68|526.28|0
1628086450000|2021-08-04 14:14:10|528.14|525.74|527.59|525.19|528.14|525.74|527.59|525.19|0
1628086460000|2021-08-04 14:14:20|527.41|525.01|528.14|525.74|528.14|525.74|527.41|525.01|0
1628086470000|2021-08-04 14:14:30|528.5|526.1|528.32|525.92|528.5|526.1|528.32|525.92|0
1628086480000|2021-08-04 14:14:40|527.95|525.55|528.14|525.74|528.14|525.74|527.77|525.37|0
1628086490000|2021-08-04 14:14:50|528.32|525.92|528.59|526.19|528.59|526.19|528.32|525.92|0
1628086500000|2021-08-04 14:15:00|528.5|526.1|527.95|525.55|528.68|526.28|527.95|525.55|0
1628086510000|2021-08-04 14:15:10|528.32|525.92|528.32|525.92|528.32|525.92|528.14|525.74|0
1628086520000|2021-08-04 14:15:20|527.77|525.37|527.4|525|527.77|525.37|527.4|525|0
1628086530000|2021-08-04 14:15:30|527.22|524.82|527.59|525.19|527.77|525.37|527.22|524.82|0
1628086540000|2021-08-04 14:15:40|527.95|525.55|528.32|525.92|528.32|525.92|527.95|525.55|0
1628086550000|2021-08-04 14:15:50|528.13|525.73|527.77|525.37|528.32|525.92|527.77|525.37|0
1628086560000|2021-08-04 14:16:00|527.4|525|527.59|525.19|527.77|525.37|527.4|525|0
1628086570000|2021-08-04 14:16:10|527.77|525.37|527.77|525.37|527.77|525.37|527.59|525.19|0
1628086580000|2021-08-04 14:16:20|527.95|525.55|527.77|525.37|527.95|525.55|527.77|525.37|0
1628086590000|2021-08-04 14:16:30|527.95|525.55|527.95|525.55|527.95|525.55|527.77|525.37|0
1628086600000|2021-08-04 14:16:40|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1628086610000|2021-08-04 14:16:50|528.04|525.64|528.13|525.73|528.32|525.92|528.04|525.64|0
1628086620000|2021-08-04 14:17:00|528.32|525.92|527.95|525.55|528.32|525.92|527.95|525.55|0
1628086630000|2021-08-04 14:17:10|528.13|525.73|527.95|525.55|528.13|525.73|527.95|525.55|0
1628086640000|2021-08-04 14:17:20|528.13|525.73|528.5|526.1|528.5|526.1|528.13|525.73|0
1628086650000|2021-08-04 14:17:30|528.32|525.92|528.5|526.1|528.5|526.1|528.32|525.92|0
1628086660000|2021-08-04 14:17:40|528.32|525.92|527.95|525.55|528.32|525.92|527.95|525.55|0
1628086670000|2021-08-04 14:17:50|528.13|525.73|528.32|525.92|528.32|525.92|528.13|525.73|0
1628086680000|2021-08-04 14:18:00|528.13|525.73|528.13|525.73|528.13|525.73|527.95|525.55|0
1628086690000|2021-08-04 14:18:10|527.77|525.37|527.95|525.55|527.95|525.55|527.77|525.37|0
1628086700000|2021-08-04 14:18:20|527.77|525.37|527.77|525.37|527.77|525.37|527.77|525.37|0
1628086710000|2021-08-04 14:18:30|527.86|525.46|527.77|525.37|527.86|525.46|527.77|525.37|0
1628086720000|2021-08-04 14:18:40|527.95|525.55|527.59|525.19|527.95|525.55|527.59|525.19|0
1628086730000|2021-08-04 14:18:50|527.4|525|527.59|525.19|527.59|525.19|527.4|525|0
1628086740000|2021-08-04 14:19:00|527.4|525|527.77|525.37|527.77|525.37|527.4|525|0
1628086750000|2021-08-04 14:19:10|527.95|525.55|528.32|525.92|528.32|525.92|527.77|525.37|0
1628086760000|2021-08-04 14:19:20|528.13|525.73|528.32|525.92|528.32|525.92|528.13|525.73|0
1628086770000|2021-08-04 14:19:30|528.13|525.73|528.13|525.73|528.13|525.73|528.13|525.73|0
1628086780000|2021-08-04 14:19:40|527.95|525.55|527.95|525.55|528.32|525.92|527.95|525.55|0
1628086790000|2021-08-04 14:19:50|527.77|525.37|527.77|525.37|527.77|525.37|527.59|525.19|0
1628086800000|2021-08-04 14:20:00|527.4|525|527.59|525.19|527.59|525.19|527.4|525|0
1628086810000|2021-08-04 14:20:10|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1628086820000|2021-08-04 14:20:20|526.86|524.46|525.76|523.36|526.86|524.46|525.76|523.36|0
1628086830000|2021-08-04 14:20:30|525.58|523.18|525.94|523.54|526.13|523.73|525.58|523.18|0
1628086840000|2021-08-04 14:20:40|526.13|523.73|526.31|523.91|526.31|523.91|525.94|523.54|0
1628086850000|2021-08-04 14:20:50|526.49|524.09|526.49|524.09|526.49|524.09|526.31|523.91|0
1628086860000|2021-08-04 14:21:00|526.31|523.91|526.13|523.73|526.31|523.91|525.76|523.36|0
1628086870000|2021-08-04 14:21:10|526.31|523.91|525.94|523.54|526.31|523.91|525.94|523.54|0
1628086880000|2021-08-04 14:21:20|525.76|523.36|526.13|523.73|526.13|523.73|525.76|523.36|0
1628086890000|2021-08-04 14:21:30|526.31|523.91|526.31|523.91|526.49|524.09|526.31|523.91|0
1628086900000|2021-08-04 14:21:40|526.13|523.73|526.13|523.73|526.13|523.73|525.94|523.54|0
1628086910000|2021-08-04 14:21:50|526.31|523.91|526.13|523.73|526.31|523.91|525.94|523.54|0
1628086920000|2021-08-04 14:22:00|526.31|523.91|525.94|523.54|526.31|523.91|525.94|523.54|0
1628086930000|2021-08-04 14:22:10|526.13|523.73|526.49|524.09|526.49|524.09|526.13|523.73|0
1628086940000|2021-08-04 14:22:20|526.85|524.45|527.4|525|527.4|525|526.85|524.45|0
1628086950000|2021-08-04 14:22:30|527.22|524.82|526.85|524.45|527.22|524.82|526.85|524.45|0
1628086960000|2021-08-04 14:22:40|527.04|524.64|526.85|524.45|527.04|524.64|526.85|524.45|0
1628086970000|2021-08-04 14:22:50|526.67|524.27|526.67|524.27|526.85|524.45|526.67|524.27|0
1628086980000|2021-08-04 14:23:00|526.49|524.09|526.67|524.27|526.85|524.45|526.49|524.09|0
1628086990000|2021-08-04 14:23:10|526.49|524.09|526.31|523.91|526.49|524.09|526.31|523.91|0
1628087000000|2021-08-04 14:23:20|526.49|524.09|525.94|523.54|526.49|524.09|525.94|523.54|0
1628087010000|2021-08-04 14:23:30|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1628087020000|2021-08-04 14:23:40|525.94|523.54|526.31|523.91|526.49|524.09|525.94|523.54|0
1628087030000|2021-08-04 14:23:50|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1628087040000|2021-08-04 14:24:00|526.31|523.91|526.12|523.72|526.31|523.91|526.12|523.72|0
1628087050000|2021-08-04 14:24:10|526.31|523.91|526.31|523.91|526.49|524.09|526.31|523.91|0
1628087060000|2021-08-04 14:24:20|526.12|523.72|526.12|523.72|526.31|523.91|526.12|523.72|0
1628087080000|2021-08-04 14:24:40|525.94|523.54|525.94|523.54|525.94|523.54|525.94|523.54|0
1628087090000|2021-08-04 14:24:50|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1628087100000|2021-08-04 14:25:00|525.94|523.54|525.58|523.18|525.94|523.54|525.58|523.18|0
1628087110000|2021-08-04 14:25:10|525.76|523.36|525.94|523.54|525.94|523.54|525.76|523.36|0
1628087120000|2021-08-04 14:25:20|526.12|523.72|525.94|523.54|526.12|523.72|525.94|523.54|0
1628087130000|2021-08-04 14:25:30|526.03|523.63|526.49|524.09|526.49|524.09|526.03|523.63|0
1628087140000|2021-08-04 14:25:40|527.04|524.64|526.67|524.27|527.22|524.82|526.49|524.09|0
1628087150000|2021-08-04 14:25:50|526.49|524.09|526.67|524.27|526.67|524.27|526.49|524.09|0
1628087160000|2021-08-04 14:26:00|526.85|524.45|527.22|524.82|527.4|525|526.85|524.45|0
1628087170000|2021-08-04 14:26:10|526.85|524.45|526.49|524.09|526.85|524.45|526.49|524.09|0
1628087180000|2021-08-04 14:26:20|526.58|524.18|526.67|524.27|526.67|524.27|526.31|523.91|0
1628087190000|2021-08-04 14:26:30|526.85|524.45|527.04|524.64|527.04|524.64|526.85|524.45|0
1628087200000|2021-08-04 14:26:40|527.12|524.72|527.22|524.82|527.22|524.82|527.04|524.64|0
1628087210000|2021-08-04 14:26:50|527.04|524.64|526.85|524.45|527.04|524.64|526.67|524.27|0
1628087220000|2021-08-04 14:27:00|527.04|524.64|526.85|524.45|527.22|524.82|526.85|524.45|0
1628087230000|2021-08-04 14:27:10|526.67|524.27|526.76|524.36|526.85|524.45|526.67|524.27|0
1628087240000|2021-08-04 14:27:20|526.67|524.27|526.85|524.45|527.04|524.64|526.67|524.27|0
1628087250000|2021-08-04 14:27:30|526.94|524.54|526.67|524.27|527.04|524.64|526.67|524.27|0
1628087260000|2021-08-04 14:27:40|526.49|524.09|526.31|523.91|526.49|524.09|526.31|523.91|0
1628087270000|2021-08-04 14:27:50|526.49|524.09|526.67|524.27|526.85|524.45|526.49|524.09|0
1628087280000|2021-08-04 14:28:00|526.85|524.45|526.31|523.91|526.85|524.45|526.31|523.91|0
1628087290000|2021-08-04 14:28:10|525.94|523.54|525.58|523.18|525.94|523.54|525.58|523.18|0
1628087300000|2021-08-04 14:28:20|525.94|523.54|525.21|522.81|525.94|523.54|525.21|522.81|0
1628087310000|2021-08-04 14:28:30|525.39|522.99|525.58|523.18|525.58|523.18|525.39|522.99|0
1628087320000|2021-08-04 14:28:40|525.76|523.36|525.39|522.99|525.76|523.36|525.39|522.99|0
1628087330000|2021-08-04 14:28:50|525.58|523.18|525.58|523.18|525.76|523.36|525.58|523.18|0
1628087340000|2021-08-04 14:29:00|525.76|523.36|525.39|522.99|525.76|523.36|525.39|522.99|0
1628087350000|2021-08-04 14:29:10|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1628087360000|2021-08-04 14:29:20|525.76|523.36|525.94|523.54|525.94|523.54|525.76|523.36|0
1628087370000|2021-08-04 14:29:30|525.76|523.36|525.58|523.18|525.76|523.36|525.58|523.18|0
1628087380000|2021-08-04 14:29:40|525.76|523.36|525.76|523.36|525.76|523.36|525.58|523.18|0
1628087390000|2021-08-04 14:29:50|525.58|523.18|525.58|523.18|525.76|523.36|525.58|523.18|0
1628087400000|2021-08-04 14:30:00|525.76|523.36|524.85|522.45|525.76|523.36|524.12|521.72|0
1628087410000|2021-08-04 14:30:10|524.48|522.08|524.3|521.9|524.85|522.45|524.3|521.9|0
1628087420000|2021-08-04 14:30:20|523.94|521.54|523.75|521.35|523.94|521.54|523.75|521.35|0
1628087430000|2021-08-04 14:30:30|523.57|521.17|523.21|520.81|523.57|521.17|523.21|520.81|0
1628087440000|2021-08-04 14:30:40|522.66|520.26|523.39|520.99|523.39|520.99|522.66|520.26|0
1628087450000|2021-08-04 14:30:50|522.85|520.45|523.21|520.81|523.21|520.81|522.66|520.26|0
1628087460000|2021-08-04 14:31:00|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1628087470000|2021-08-04 14:31:10|523.21|520.81|523.03|520.63|523.21|520.81|523.03|520.63|0
1628087480000|2021-08-04 14:31:20|523.21|520.81|522.93|520.53|523.21|520.81|522.93|520.53|0
1628087490000|2021-08-04 14:31:30|522.85|520.45|522.3|519.9|522.85|520.45|522.3|519.9|0
1628087500000|2021-08-04 14:31:40|522.48|520.08|522.85|520.45|522.85|520.45|522.3|519.9|0
1628087510000|2021-08-04 14:31:50|522.84|520.44|522.3|519.9|522.84|520.44|522.3|519.9|0
1628087520000|2021-08-04 14:32:00|522.48|520.08|522.48|520.08|522.66|520.26|522.48|520.08|0
1628087530000|2021-08-04 14:32:10|522.3|519.9|521.94|519.54|522.3|519.9|521.94|519.54|0
1628087540000|2021-08-04 14:32:20|522.12|519.72|521.21|518.81|522.12|519.72|521.21|518.81|0
1628087550000|2021-08-04 14:32:30|520.85|518.45|521.39|518.99|521.39|518.99|520.67|518.27|0
1628087560000|2021-08-04 14:32:40|521.75|519.35|521.57|519.17|521.75|519.35|521.39|518.99|0
1628087570000|2021-08-04 14:32:50|521.21|518.81|521.21|518.81|521.39|518.99|521.21|518.81|0
1628087580000|2021-08-04 14:33:00|521.39|518.99|522.12|519.72|522.12|519.72|521.39|518.99|0
1628087590000|2021-08-04 14:33:10|521.94|519.54|521.75|519.35|522.3|519.9|521.75|519.35|0
1628087600000|2021-08-04 14:33:20|521.94|519.54|521.57|519.17|521.94|519.54|521.57|519.17|0
1628087610000|2021-08-04 14:33:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1628087620000|2021-08-04 14:33:40|521.57|519.17|521.94|519.54|521.94|519.54|521.57|519.17|0
1628087630000|2021-08-04 14:33:50|522.12|519.72|523.03|520.63|523.03|520.63|522.12|519.72|0
1628087640000|2021-08-04 14:34:00|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1628087660000|2021-08-04 14:34:20|522.66|520.26|522.66|520.26|522.84|520.44|522.66|520.26|0
1628087670000|2021-08-04 14:34:30|523.03|520.63|522.84|520.44|523.03|520.63|522.84|520.44|0
1628087680000|2021-08-04 14:34:40|523.03|520.63|523.21|520.81|523.21|520.81|523.03|520.63|0
1628087690000|2021-08-04 14:34:50|523.39|520.99|523.39|520.99|523.39|520.99|523.21|520.81|0
1628087700000|2021-08-04 14:35:00|523.57|521.17|524.48|522.08|524.48|522.08|523.57|521.17|0
1628087710000|2021-08-04 14:35:10|524.66|522.26|524.3|521.9|524.66|522.26|524.3|521.9|0
1628087720000|2021-08-04 14:35:20|524.85|522.45|524.66|522.26|524.85|522.45|524.66|522.26|0
1628087730000|2021-08-04 14:35:30|524.84|522.44|524.84|522.44|524.84|522.44|524.84|522.44|0
1628087740000|2021-08-04 14:35:40|524.66|522.26|523.93|521.53|524.66|522.26|523.93|521.53|0
1628087750000|2021-08-04 14:35:50|523.57|521.17|523.93|521.53|524.12|521.72|523.57|521.17|0
1628087760000|2021-08-04 14:36:00|523.75|521.35|524.66|522.26|524.66|522.26|523.75|521.35|0
1628087770000|2021-08-04 14:36:10|524.48|522.08|524.12|521.72|524.48|522.08|524.12|521.72|0
1628087780000|2021-08-04 14:36:20|524.2|521.8|523.93|521.53|524.2|521.8|523.93|521.53|0
1628087790000|2021-08-04 14:36:30|524.12|521.72|524.2|521.8|524.3|521.9|524.12|521.72|0
1628087800000|2021-08-04 14:36:40|524.12|521.72|524.12|521.72|524.3|521.9|524.12|521.72|0
1628087810000|2021-08-04 14:36:50|523.93|521.53|523.57|521.17|523.93|521.53|523.57|521.17|0
1628087820000|2021-08-04 14:37:00|523.75|521.35|524.12|521.72|524.12|521.72|523.75|521.35|0
1628087830000|2021-08-04 14:37:10|524.3|521.9|524.48|522.08|524.48|522.08|524.12|521.72|0
1628087840000|2021-08-04 14:37:20|524.3|521.9|524.48|522.08|524.48|522.08|524.3|521.9|0
1628087850000|2021-08-04 14:37:30|524.66|522.26|524.66|522.26|524.66|522.26|524.48|522.08|0
1628087860000|2021-08-04 14:37:40|524.48|522.08|524.48|522.08|524.66|522.26|524.48|522.08|0
1628087870000|2021-08-04 14:37:50|524.3|521.9|524.3|521.9|524.48|522.08|524.3|521.9|0
1628087880000|2021-08-04 14:38:00|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1628087890000|2021-08-04 14:38:10|524.3|521.9|524.48|522.08|524.48|522.08|524.3|521.9|0
1628087900000|2021-08-04 14:38:20|524.3|521.9|524.48|522.08|524.66|522.26|524.3|521.9|0
1628087910000|2021-08-04 14:38:30|524.66|522.26|524.84|522.44|524.84|522.44|524.66|522.26|0
1628087920000|2021-08-04 14:38:40|524.66|522.26|524.48|522.08|524.66|522.26|524.48|522.08|0
1628087930000|2021-08-04 14:38:50|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1628087940000|2021-08-04 14:39:00|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1628087950000|2021-08-04 14:39:10|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1628087960000|2021-08-04 14:39:20|524.48|522.08|524.66|522.26|524.66|522.26|524.48|522.08|0
1628087970000|2021-08-04 14:39:30|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1628087980000|2021-08-04 14:39:40|524.3|521.9|524.66|522.26|524.66|522.26|524.3|521.9|0
1628087990000|2021-08-04 14:39:50|524.84|522.44|524.84|522.44|524.84|522.44|524.84|522.44|0
1628088000000|2021-08-04 14:40:00|524.66|522.26|524.84|522.44|524.84|522.44|524.66|522.26|0
1628088010000|2021-08-04 14:40:10|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1628088020000|2021-08-04 14:40:20|524.84|522.44|525.21|522.81|525.21|522.81|524.84|522.44|0
1628088030000|2021-08-04 14:40:30|525.39|522.99|526.12|523.72|526.12|523.72|525.39|522.99|0
1628088040000|2021-08-04 14:40:40|525.94|523.54|526.3|523.9|526.3|523.9|525.94|523.54|0
1628088050000|2021-08-04 14:40:50|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1628088060000|2021-08-04 14:41:00|526.3|523.9|526.48|524.08|526.48|524.08|526.3|523.9|0
1628088070000|2021-08-04 14:41:10|526.67|524.27|526.48|524.08|526.67|524.27|526.48|524.08|0
1628088080000|2021-08-04 14:41:20|526.3|523.9|526.3|523.9|526.48|524.08|526.3|523.9|0
1628088090000|2021-08-04 14:41:30|526.12|523.72|526.3|523.9|526.3|523.9|526.12|523.72|0
1628088100000|2021-08-04 14:41:40|526.39|523.99|526.66|524.26|526.66|524.26|526.39|523.99|0
1628088110000|2021-08-04 14:41:50|526.48|524.08|526.85|524.45|526.85|524.45|526.48|524.08|0
1628088120000|2021-08-04 14:42:00|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1628088130000|2021-08-04 14:42:10|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1628088140000|2021-08-04 14:42:20|527.03|524.63|527.39|524.99|527.39|524.99|527.03|524.63|0
1628088150000|2021-08-04 14:42:30|527.58|525.18|527.58|525.18|527.58|525.18|527.58|525.18|0
1628088160000|2021-08-04 14:42:40|527.39|524.99|527.58|525.18|527.58|525.18|527.39|524.99|0
1628088170000|2021-08-04 14:42:50|527.76|525.36|527.94|525.54|527.94|525.54|527.76|525.36|0
1628088180000|2021-08-04 14:43:00|527.76|525.36|527.76|525.36|527.76|525.36|527.58|525.18|0
1628088190000|2021-08-04 14:43:10|527.58|525.18|527.21|524.81|527.58|525.18|527.21|524.81|0
1628088200000|2021-08-04 14:43:20|527.39|524.99|527.21|524.81|527.39|524.99|527.21|524.81|0
1628088210000|2021-08-04 14:43:30|527.39|524.99|527.39|524.99|527.58|525.18|527.39|524.99|0
1628088220000|2021-08-04 14:43:40|527.21|524.81|527.21|524.81|527.21|524.81|527.21|524.81|0
1628088230000|2021-08-04 14:43:50|527.39|524.99|527.39|524.99|527.39|524.99|527.21|524.81|0
1628088240000|2021-08-04 14:44:00|527.03|524.63|526.85|524.45|527.03|524.63|526.85|524.45|0
1628088250000|2021-08-04 14:44:10|527.03|524.63|526.85|524.45|527.03|524.63|526.85|524.45|0
1628088260000|2021-08-04 14:44:20|527.03|524.63|526.85|524.45|527.21|524.81|526.85|524.45|0
1628088270000|2021-08-04 14:44:30|526.66|524.26|526.48|524.08|526.66|524.26|526.48|524.08|0
1628088280000|2021-08-04 14:44:40|526.66|524.26|526.12|523.72|526.66|524.26|526.12|523.72|0
1628088290000|2021-08-04 14:44:50|526.3|523.9|526.12|523.72|526.48|524.08|526.12|523.72|0
1628088310000|2021-08-04 14:45:10|525.75|523.35|526.3|523.9|526.3|523.9|525.75|523.35|0
1628088320000|2021-08-04 14:45:20|526.12|523.72|526.3|523.9|526.3|523.9|526.12|523.72|0
1628088330000|2021-08-04 14:45:30|526.48|524.08|526.66|524.26|526.66|524.26|526.48|524.08|0
1628088340000|2021-08-04 14:45:40|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1628088350000|2021-08-04 14:45:50|527.03|524.63|527.03|524.63|527.21|524.81|527.03|524.63|0
1628088360000|2021-08-04 14:46:00|526.85|524.45|526.66|524.26|526.85|524.45|526.66|524.26|0
1628088370000|2021-08-04 14:46:10|526.48|524.08|526.85|524.45|526.85|524.45|526.48|524.08|0
1628088380000|2021-08-04 14:46:20|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1628088390000|2021-08-04 14:46:30|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1628088400000|2021-08-04 14:46:40|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1628088410000|2021-08-04 14:46:50|527.58|525.18|527.58|525.18|527.76|525.36|527.58|525.18|0
1628088420000|2021-08-04 14:47:00|527.76|525.36|527.76|525.36|527.76|525.36|527.76|525.36|0
1628088430000|2021-08-04 14:47:10|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1628088440000|2021-08-04 14:47:20|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1628088450000|2021-08-04 14:47:30|527.21|524.81|527.48|525.08|527.48|525.08|527.21|524.81|0
1628088460000|2021-08-04 14:47:40|527.57|525.17|527.57|525.17|527.57|525.17|527.39|524.99|0
1628088480000|2021-08-04 14:48:00|527.39|524.99|527.39|524.99|527.39|524.99|527.39|524.99|0
1628088490000|2021-08-04 14:48:10|527.21|524.81|527.21|524.81|527.39|524.99|527.21|524.81|0
1628088500000|2021-08-04 14:48:20|527.03|524.63|527.21|524.81|527.21|524.81|527.03|524.63|0
1628088510000|2021-08-04 14:48:30|527.03|524.63|526.84|524.44|527.03|524.63|526.84|524.44|0
1628088520000|2021-08-04 14:48:40|526.66|524.26|526.84|524.44|526.84|524.44|526.66|524.26|0
1628088530000|2021-08-04 14:48:50|526.66|524.26|526.12|523.72|526.66|524.26|526.12|523.72|0
1628088540000|2021-08-04 14:49:00|526.48|524.08|526.48|524.08|526.48|524.08|526.3|523.9|0
1628088550000|2021-08-04 14:49:10|526.66|524.26|526.66|524.26|526.66|524.26|526.66|524.26|0
1628088560000|2021-08-04 14:49:20|526.48|524.08|526.3|523.9|526.48|524.08|526.3|523.9|0
1628088570000|2021-08-04 14:49:30|526.11|523.71|525.93|523.53|526.11|523.71|525.93|523.53|0
1628088580000|2021-08-04 14:49:40|526.11|523.71|526.11|523.71|526.11|523.71|525.93|523.53|0
1628088590000|2021-08-04 14:49:50|525.93|523.53|526.11|523.71|526.11|523.71|525.93|523.53|0
1628088600000|2021-08-04 14:50:00|526.3|523.9|525.93|523.53|526.3|523.9|525.93|523.53|0
1628088610000|2021-08-04 14:50:10|525.75|523.35|525.75|523.35|525.75|523.35|525.75|523.35|0
1628088620000|2021-08-04 14:50:20|525.57|523.17|525.57|523.17|525.57|523.17|525.39|522.99|0
1628088630000|2021-08-04 14:50:30|525.75|523.35|525.39|522.99|525.75|523.35|525.39|522.99|0
1628088640000|2021-08-04 14:50:40|525.2|522.8|525.57|523.17|525.57|523.17|525.2|522.8|0
1628088650000|2021-08-04 14:50:50|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1628088670000|2021-08-04 14:51:10|525.2|522.8|525.02|522.62|525.2|522.8|525.02|522.62|0
1628088680000|2021-08-04 14:51:20|524.84|522.44|525.02|522.62|525.02|522.62|524.84|522.44|0
1628088690000|2021-08-04 14:51:30|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1628088700000|2021-08-04 14:51:40|525.02|522.62|525.02|522.62|525.02|522.62|525.02|522.62|0
1628088720000|2021-08-04 14:52:00|525.2|522.8|525.2|522.8|525.38|522.98|525.2|522.8|0
1628088730000|2021-08-04 14:52:10|525.38|522.98|525.2|522.8|525.38|522.98|525.2|522.8|0
1628088740000|2021-08-04 14:52:20|525.02|522.62|524.84|522.44|525.02|522.62|524.84|522.44|0
1628088750000|2021-08-04 14:52:30|525.02|522.62|524.66|522.26|525.02|522.62|524.66|522.26|0
1628088760000|2021-08-04 14:52:40|524.47|522.07|524.11|521.71|524.47|522.07|524.11|521.71|0
1628088770000|2021-08-04 14:52:50|523.93|521.53|523.75|521.35|523.93|521.53|523.56|521.16|0
1628088780000|2021-08-04 14:53:00|523.93|521.53|524.02|521.62|524.11|521.71|523.93|521.53|0
1628088790000|2021-08-04 14:53:10|523.56|521.16|523.2|520.8|523.56|521.16|523.02|520.62|0
1628088800000|2021-08-04 14:53:20|523.38|520.98|523.56|521.16|523.56|521.16|523.2|520.8|0
1628088810000|2021-08-04 14:53:30|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1628088820000|2021-08-04 14:53:40|523.83|521.43|523.75|521.35|523.83|521.43|523.75|521.35|0
1628088830000|2021-08-04 14:53:50|523.93|521.53|523.56|521.16|523.93|521.53|523.56|521.16|0
1628088840000|2021-08-04 14:54:00|523.93|521.53|524.47|522.07|524.47|522.07|523.93|521.53|0
1628088850000|2021-08-04 14:54:10|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1628088860000|2021-08-04 14:54:20|524.29|521.89|524.47|522.07|524.47|522.07|524.11|521.71|0
1628088870000|2021-08-04 14:54:30|524.66|522.26|524.47|522.07|524.66|522.26|524.47|522.07|0
1628088880000|2021-08-04 14:54:40|524.66|522.26|524.47|522.07|524.66|522.26|524.29|521.89|0
1628088890000|2021-08-04 14:54:50|524.29|521.89|523.93|521.53|524.29|521.89|523.93|521.53|0
1628088900000|2021-08-04 14:55:00|524.11|521.71|523.75|521.35|524.11|521.71|523.75|521.35|0
1628088910000|2021-08-04 14:55:10|523.93|521.53|523.56|521.16|523.93|521.53|523.56|521.16|0
1628088920000|2021-08-04 14:55:20|523.75|521.35|523.93|521.53|523.93|521.53|523.56|521.16|0
1628088930000|2021-08-04 14:55:30|523.75|521.35|524.11|521.71|524.11|521.71|523.75|521.35|0
1628088940000|2021-08-04 14:55:40|524.29|521.89|523.74|521.34|524.29|521.89|523.74|521.34|0
1628088950000|2021-08-04 14:55:50|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628088960000|2021-08-04 14:56:00|524.11|521.71|523.93|521.53|524.11|521.71|523.93|521.53|0
1628088970000|2021-08-04 14:56:10|524.11|521.71|524.65|522.25|524.65|522.25|524.11|521.71|0
1628088980000|2021-08-04 14:56:20|524.47|522.07|524.29|521.89|524.47|522.07|524.29|521.89|0
1628088990000|2021-08-04 14:56:30|524.11|521.71|524.01|521.61|524.11|521.71|524.01|521.61|0
1628089000000|2021-08-04 14:56:40|523.93|521.53|523.83|521.43|523.93|521.53|523.74|521.34|0
1628089010000|2021-08-04 14:56:50|523.74|521.34|524.11|521.71|524.11|521.71|523.74|521.34|0
1628089020000|2021-08-04 14:57:00|524.29|521.89|524.11|521.71|524.29|521.89|523.93|521.53|0
1628089030000|2021-08-04 14:57:10|524.29|521.89|524.11|521.71|524.29|521.89|524.11|521.71|0
1628089040000|2021-08-04 14:57:20|523.74|521.34|524.11|521.71|524.11|521.71|523.74|521.34|0
1628089050000|2021-08-04 14:57:30|523.93|521.53|523.93|521.53|523.93|521.53|523.74|521.34|0
1628089070000|2021-08-04 14:57:50|524.11|521.71|523.74|521.34|524.11|521.71|523.38|520.98|0
1628089080000|2021-08-04 14:58:00|523.56|521.16|523.74|521.34|523.74|521.34|523.38|520.98|0
1628089090000|2021-08-04 14:58:10|523.93|521.53|523.74|521.34|523.93|521.53|523.74|521.34|0
1628089100000|2021-08-04 14:58:20|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1628089110000|2021-08-04 14:58:30|523.38|520.98|523.38|520.98|523.56|521.16|523.38|520.98|0
1628089120000|2021-08-04 14:58:40|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1628089130000|2021-08-04 14:58:50|523.38|520.98|523.56|521.16|523.56|521.16|523.38|520.98|0
1628089140000|2021-08-04 14:59:00|523.38|520.98|523.74|521.34|523.74|521.34|523.38|520.98|0
1628089150000|2021-08-04 14:59:10|523.65|521.25|523.56|521.16|523.74|521.34|523.56|521.16|0
1628089160000|2021-08-04 14:59:20|523.74|521.34|523.74|521.34|523.74|521.34|523.74|521.34|0
1628089170000|2021-08-04 14:59:30|523.93|521.53|523.56|521.16|523.93|521.53|523.56|521.16|0
1628089180000|2021-08-04 14:59:40|523.74|521.34|523.74|521.34|523.74|521.34|523.56|521.16|0
1628089190000|2021-08-04 14:59:50|523.38|520.98|523.56|521.16|523.56|521.16|523.38|520.98|0
1628089200000|2021-08-04 15:00:00|523.74|521.34|523.2|520.8|523.74|521.34|523.2|520.8|0
1628089210000|2021-08-04 15:00:10|523.38|520.98|523.38|520.98|523.38|520.98|523.2|520.8|0
1628089220000|2021-08-04 15:00:20|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1628089230000|2021-08-04 15:00:30|523.38|520.98|523.02|520.62|523.38|520.98|523.02|520.62|0
1628089240000|2021-08-04 15:00:40|523.2|520.8|523.02|520.62|523.2|520.8|523.02|520.62|0
1628089250000|2021-08-04 15:00:50|522.83|520.43|522.47|520.07|522.83|520.43|522.47|520.07|0
1628089260000|2021-08-04 15:01:00|522.65|520.25|522.65|520.25|522.83|520.43|522.65|520.25|0
1628089270000|2021-08-04 15:01:10|522.47|520.07|522.47|520.07|522.65|520.25|522.47|520.07|0
1628089280000|2021-08-04 15:01:20|522.65|520.25|522.47|520.07|522.65|520.25|522.47|520.07|0
1628089290000|2021-08-04 15:01:30|522.65|520.25|522.65|520.25|522.83|520.43|522.65|520.25|0
1628089300000|2021-08-04 15:01:40|522.83|520.43|522.47|520.07|522.83|520.43|522.47|520.07|0
1628089310000|2021-08-04 15:01:50|522.65|520.25|522.65|520.25|522.65|520.25|522.65|520.25|0
1628089320000|2021-08-04 15:02:00|522.83|520.43|523.2|520.8|523.2|520.8|522.83|520.43|0
1628089330000|2021-08-04 15:02:10|523.38|520.98|523.56|521.16|523.56|521.16|523.38|520.98|0
1628089340000|2021-08-04 15:02:20|523.74|521.34|524.11|521.71|524.11|521.71|523.74|521.34|0
1628089350000|2021-08-04 15:02:30|523.92|521.52|523.92|521.52|524.11|521.71|523.92|521.52|0
1628089360000|2021-08-04 15:02:40|523.38|520.98|523.2|520.8|523.38|520.98|523.2|520.8|0
1628089370000|2021-08-04 15:02:50|523.38|520.98|523.38|520.98|523.38|520.98|523.2|520.8|0
1628089380000|2021-08-04 15:03:00|523.56|521.16|523.38|520.98|523.56|521.16|523.2|520.8|0
1628089390000|2021-08-04 15:03:10|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1628089400000|2021-08-04 15:03:20|523.38|520.98|523.56|521.16|523.56|521.16|523.38|520.98|0
1628089410000|2021-08-04 15:03:30|523.74|521.34|523.74|521.34|523.74|521.34|523.74|521.34|0
1628089430000|2021-08-04 15:03:50|523.92|521.52|524.11|521.71|524.11|521.71|523.92|521.52|0
1628089440000|2021-08-04 15:04:00|524.29|521.89|523.74|521.34|524.29|521.89|523.74|521.34|0
1628089450000|2021-08-04 15:04:10|522.47|520.07|522.1|519.7|522.47|520.07|522.1|519.7|0
1628089470000|2021-08-04 15:04:30|522.28|519.88|522.1|519.7|522.28|519.88|522.1|519.7|0
1628089480000|2021-08-04 15:04:40|523.24|520.84|523.24|520.84|523.24|520.84|523.06|520.66|0
1628089490000|2021-08-04 15:04:50|523.43|521.03|523.61|521.21|523.61|521.21|523.43|521.03|0
1628089500000|2021-08-04 15:05:00|523.51|521.11|523.24|520.84|523.61|521.21|523.24|520.84|0
1628089510000|2021-08-04 15:05:10|523.43|521.03|523.24|520.84|523.43|521.03|523.24|520.84|0
1628089520000|2021-08-04 15:05:20|523.61|521.21|523.79|521.39|523.79|521.39|523.43|521.03|0
1628089530000|2021-08-04 15:05:30|523.97|521.57|523.79|521.39|523.97|521.57|523.79|521.39|0
1628089540000|2021-08-04 15:05:40|523.97|521.57|523.79|521.39|523.97|521.57|523.79|521.39|0
1628089550000|2021-08-04 15:05:50|523.97|521.57|523.79|521.39|523.97|521.57|523.79|521.39|0
1628089560000|2021-08-04 15:06:00|523.97|521.57|524.15|521.75|524.15|521.75|523.97|521.57|0
1628089580000|2021-08-04 15:06:20|523.79|521.39|523.97|521.57|523.97|521.57|523.79|521.39|0
1628089590000|2021-08-04 15:06:30|524.15|521.75|524.7|522.3|524.7|522.3|524.15|521.75|0
1628089600000|2021-08-04 15:06:40|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1628089610000|2021-08-04 15:06:50|525.06|522.66|525.25|522.85|525.25|522.85|525.06|522.66|0
1628089620000|2021-08-04 15:07:00|525.06|522.66|525.25|522.85|525.61|523.21|525.06|522.66|0
1628089630000|2021-08-04 15:07:10|525.06|522.66|525.61|523.21|525.61|523.21|525.06|522.66|0
1628089640000|2021-08-04 15:07:20|525.98|523.58|525.98|523.58|526.16|523.76|525.98|523.58|0
1628089650000|2021-08-04 15:07:30|526.34|523.94|526.34|523.94|526.34|523.94|526.16|523.76|0
1628089660000|2021-08-04 15:07:40|526.16|523.76|526.34|523.94|526.7|524.3|526.16|523.76|0
1628089670000|2021-08-04 15:07:50|526.16|523.76|526.34|523.94|526.34|523.94|526.16|523.76|0
1628089680000|2021-08-04 15:08:00|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1628089690000|2021-08-04 15:08:10|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1628089700000|2021-08-04 15:08:20|526.52|524.12|526.34|523.94|526.52|524.12|526.34|523.94|0
1628089710000|2021-08-04 15:08:30|526.52|524.12|526.52|524.12|526.61|524.21|526.52|524.12|0
1628089720000|2021-08-04 15:08:40|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1628089730000|2021-08-04 15:08:50|526.16|523.76|526.34|523.94|526.34|523.94|526.16|523.76|0
1628089740000|2021-08-04 15:09:00|526.52|524.12|526.52|524.12|526.52|524.12|526.34|523.94|0
1628089750000|2021-08-04 15:09:10|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1628089760000|2021-08-04 15:09:20|526.34|523.94|526.7|524.3|526.7|524.3|526.34|523.94|0
1628089770000|2021-08-04 15:09:30|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628089780000|2021-08-04 15:09:40|526.34|523.94|525.97|523.57|526.34|523.94|525.97|523.57|0
1628089790000|2021-08-04 15:09:50|526.16|523.76|526.52|524.12|526.52|524.12|526.16|523.76|0
1628089800000|2021-08-04 15:10:00|526.34|523.94|526.52|524.12|526.52|524.12|526.34|523.94|0
1628089810000|2021-08-04 15:10:10|526.7|524.3|526.52|524.12|526.89|524.49|526.52|524.12|0
1628089820000|2021-08-04 15:10:20|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1628089830000|2021-08-04 15:10:30|526.34|523.94|526.34|523.94|526.52|524.12|526.34|523.94|0
1628089840000|2021-08-04 15:10:40|526.52|524.12|526.7|524.3|526.7|524.3|526.34|523.94|0
1628089850000|2021-08-04 15:10:50|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1628089860000|2021-08-04 15:11:00|526.52|524.12|526.34|523.94|526.52|524.12|526.16|523.76|0
1628089870000|2021-08-04 15:11:10|526.52|524.12|526.16|523.76|526.52|524.12|526.16|523.76|0
1628089880000|2021-08-04 15:11:20|526.34|523.94|525.97|523.57|526.34|523.94|525.97|523.57|0
1628089890000|2021-08-04 15:11:30|526.06|523.66|526.16|523.76|526.16|523.76|526.06|523.66|0
1628089900000|2021-08-04 15:11:40|526.34|523.94|526.16|523.76|526.34|523.94|526.16|523.76|0
1628089910000|2021-08-04 15:11:50|525.97|523.57|525.79|523.39|525.97|523.57|525.79|523.39|0
1628089920000|2021-08-04 15:12:00|525.61|523.21|525.61|523.21|525.79|523.39|525.61|523.21|0
1628089930000|2021-08-04 15:12:10|525.43|523.03|525.43|523.03|525.43|523.03|525.43|523.03|0
1628089940000|2021-08-04 15:12:20|525.61|523.21|525.43|523.03|525.61|523.21|525.43|523.03|0
1628089950000|2021-08-04 15:12:30|525.24|522.84|525.43|523.03|525.43|523.03|525.24|522.84|0
1628089960000|2021-08-04 15:12:40|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628089970000|2021-08-04 15:12:50|525.06|522.66|525.43|523.03|525.43|523.03|525.06|522.66|0
1628089980000|2021-08-04 15:13:00|525.61|523.21|525.43|523.03|525.61|523.21|525.43|523.03|0
1628089990000|2021-08-04 15:13:10|525.61|523.21|525.79|523.39|525.79|523.39|525.61|523.21|0
1628090000000|2021-08-04 15:13:20|525.61|523.21|525.43|523.03|525.61|523.21|525.43|523.03|0
1628090020000|2021-08-04 15:13:40|525.61|523.21|525.43|523.03|525.61|523.21|525.43|523.03|0
1628090030000|2021-08-04 15:13:50|525.24|522.84|525.24|522.84|525.24|522.84|525.06|522.66|0
1628090040000|2021-08-04 15:14:00|525.06|522.66|525.43|523.03|525.43|523.03|525.06|522.66|0
1628090050000|2021-08-04 15:14:10|525.61|523.21|525.24|522.84|525.61|523.21|525.24|522.84|0
1628090060000|2021-08-04 15:14:20|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1628090070000|2021-08-04 15:14:30|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628090080000|2021-08-04 15:14:40|525.43|523.03|525.43|523.03|525.43|523.03|525.43|523.03|0
1628090100000|2021-08-04 15:15:00|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1628090110000|2021-08-04 15:15:10|525.43|523.03|525.24|522.84|525.43|523.03|525.24|522.84|0
1628090120000|2021-08-04 15:15:20|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1628090130000|2021-08-04 15:15:30|525.43|523.03|525.43|523.03|525.43|523.03|525.43|523.03|0
1628090140000|2021-08-04 15:15:40|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1628090150000|2021-08-04 15:15:50|525.79|523.39|525.79|523.39|525.79|523.39|525.79|523.39|0
1628090160000|2021-08-04 15:16:00|526.15|523.75|525.97|523.57|526.15|523.75|525.97|523.57|0
1628090170000|2021-08-04 15:16:10|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628090180000|2021-08-04 15:16:20|525.97|523.57|525.79|523.39|525.97|523.57|525.79|523.39|0
1628090190000|2021-08-04 15:16:30|525.97|523.57|525.88|523.48|525.97|523.57|525.79|523.39|0
1628090200000|2021-08-04 15:16:40|525.79|523.39|526.34|523.94|526.34|523.94|525.79|523.39|0
1628090210000|2021-08-04 15:16:50|526.52|524.12|526.34|523.94|526.52|524.12|526.34|523.94|0
1628090220000|2021-08-04 15:17:00|526.15|523.75|526.15|523.75|526.15|523.75|525.97|523.57|0
1628090230000|2021-08-04 15:17:10|525.97|523.57|525.79|523.39|525.97|523.57|525.79|523.39|0
1628090240000|2021-08-04 15:17:20|525.61|523.21|525.79|523.39|525.79|523.39|525.61|523.21|0
1628090250000|2021-08-04 15:17:30|525.97|523.57|525.97|523.57|525.97|523.57|525.79|523.39|0
1628090260000|2021-08-04 15:17:40|525.79|523.39|525.79|523.39|525.97|523.57|525.79|523.39|0
1628090270000|2021-08-04 15:17:50|525.61|523.21|525.61|523.21|525.61|523.21|525.61|523.21|0
1628090280000|2021-08-04 15:18:00|525.79|523.39|525.61|523.21|525.79|523.39|525.61|523.21|0
1628090290000|2021-08-04 15:18:10|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1628090300000|2021-08-04 15:18:20|525.24|522.84|524.88|522.48|525.24|522.84|524.88|522.48|0
1628090310000|2021-08-04 15:18:30|525.06|522.66|525.06|522.66|525.24|522.84|525.06|522.66|0
1628090320000|2021-08-04 15:18:40|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628090330000|2021-08-04 15:18:50|525.42|523.02|525.42|523.02|525.42|523.02|525.24|522.84|0
1628090340000|2021-08-04 15:19:00|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628090350000|2021-08-04 15:19:10|525.06|522.66|525.42|523.02|525.42|523.02|525.06|522.66|0
1628090360000|2021-08-04 15:19:20|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628090370000|2021-08-04 15:19:30|525.06|522.66|525.06|522.66|525.24|522.84|525.06|522.66|0
1628090380000|2021-08-04 15:19:40|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1628090390000|2021-08-04 15:19:50|525.06|522.66|525.06|522.66|525.06|522.66|524.88|522.48|0
1628090400000|2021-08-04 15:20:00|524.88|522.48|524.69|522.29|524.88|522.48|524.69|522.29|0
1628090410000|2021-08-04 15:20:10|524.51|522.11|523.97|521.57|524.51|522.11|523.97|521.57|0
1628090420000|2021-08-04 15:20:20|524.33|521.93|524.33|521.93|524.51|522.11|524.33|521.93|0
1628090430000|2021-08-04 15:20:30|524.15|521.75|523.78|521.38|524.15|521.75|523.78|521.38|0
1628090440000|2021-08-04 15:20:40|523.6|521.2|523.6|521.2|523.6|521.2|523.51|521.11|0
1628090450000|2021-08-04 15:20:50|523.42|521.02|522.87|520.47|523.42|521.02|522.87|520.47|0
1628090460000|2021-08-04 15:21:00|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1628090470000|2021-08-04 15:21:10|523.06|520.66|522.51|520.11|523.06|520.66|522.51|520.11|0
1628090480000|2021-08-04 15:21:20|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1628090490000|2021-08-04 15:21:30|522.51|520.11|522.51|520.11|522.51|520.11|522.33|519.93|0
1628090500000|2021-08-04 15:21:40|522.33|519.93|522.33|519.93|522.51|520.11|522.33|519.93|0
1628090510000|2021-08-04 15:21:50|522.51|520.11|522.51|520.11|522.51|520.11|522.33|519.93|0
1628090520000|2021-08-04 15:22:00|522.15|519.75|522.33|519.93|522.33|519.93|521.97|519.57|0
1628090530000|2021-08-04 15:22:10|522.15|519.75|522.51|520.11|522.51|520.11|522.15|519.75|0
1628090540000|2021-08-04 15:22:20|522.33|519.93|522.15|519.75|522.33|519.93|522.15|519.75|0
1628090550000|2021-08-04 15:22:30|522.33|519.93|522.69|520.29|522.69|520.29|522.33|519.93|0
1628090560000|2021-08-04 15:22:40|523.06|520.66|523.24|520.84|523.24|520.84|523.06|520.66|0
1628090570000|2021-08-04 15:22:50|523.42|521.02|523.06|520.66|523.42|521.02|523.06|520.66|0
1628090580000|2021-08-04 15:23:00|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1628090590000|2021-08-04 15:23:10|523.42|521.02|523.24|520.84|523.42|521.02|523.24|520.84|0
1628090600000|2021-08-04 15:23:20|522.87|520.47|522.87|520.47|523.06|520.66|522.87|520.47|0
1628090620000|2021-08-04 15:23:40|523.06|520.66|523.14|520.74|523.24|520.84|523.06|520.66|0
1628090630000|2021-08-04 15:23:50|523.06|520.66|522.87|520.47|523.06|520.66|522.87|520.47|0
1628090640000|2021-08-04 15:24:00|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1628090650000|2021-08-04 15:24:10|523.24|520.84|523.42|521.02|523.6|521.2|523.24|520.84|0
1628090660000|2021-08-04 15:24:20|523.24|520.84|522.87|520.47|523.24|520.84|522.87|520.47|0
1628090670000|2021-08-04 15:24:30|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1628090680000|2021-08-04 15:24:40|523.06|520.66|522.69|520.29|523.06|520.66|522.69|520.29|0
1628090690000|2021-08-04 15:24:50|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1628090700000|2021-08-04 15:25:00|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1628090710000|2021-08-04 15:25:10|522.69|520.29|522.33|519.93|522.69|520.29|522.33|519.93|0
1628090720000|2021-08-04 15:25:20|522.15|519.75|521.96|519.56|522.15|519.75|521.96|519.56|0
1628090730000|2021-08-04 15:25:30|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1628090740000|2021-08-04 15:25:40|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1628090750000|2021-08-04 15:25:50|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1628090760000|2021-08-04 15:26:00|521.6|519.2|521.42|519.02|521.6|519.2|521.42|519.02|0
1628090770000|2021-08-04 15:26:10|521.6|519.2|521.6|519.2|521.78|519.38|521.6|519.2|0
1628090790000|2021-08-04 15:26:30|521.42|519.02|521.6|519.2|521.6|519.2|521.42|519.02|0
1628090800000|2021-08-04 15:26:40|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1628090810000|2021-08-04 15:26:50|521.96|519.56|522.15|519.75|522.15|519.75|521.96|519.56|0
1628090820000|2021-08-04 15:27:00|522.33|519.93|522.33|519.93|522.33|519.93|522.23|519.83|0
1628090830000|2021-08-04 15:27:10|522.51|520.11|522.69|520.29|522.69|520.29|522.33|519.93|0
1628090840000|2021-08-04 15:27:20|522.87|520.47|523.42|521.02|523.42|521.02|522.87|520.47|0
1628090850000|2021-08-04 15:27:30|523.24|520.84|523.42|521.02|523.42|521.02|523.24|520.84|0
1628090860000|2021-08-04 15:27:40|523.24|520.84|523.24|520.84|523.32|520.92|523.24|520.84|0
1628090870000|2021-08-04 15:27:50|523.05|520.65|523.05|520.65|523.24|520.84|523.05|520.65|0
1628090880000|2021-08-04 15:28:00|522.87|520.47|522.51|520.11|522.87|520.47|522.33|519.93|0
1628090890000|2021-08-04 15:28:10|522.33|519.93|521.96|519.56|522.33|519.93|521.96|519.56|0
1628090900000|2021-08-04 15:28:20|522.14|519.74|521.96|519.56|522.14|519.74|521.96|519.56|0
1628090910000|2021-08-04 15:28:30|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1628090920000|2021-08-04 15:28:40|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1628090930000|2021-08-04 15:28:50|521.78|519.38|521.78|519.38|521.96|519.56|521.78|519.38|0
1628090940000|2021-08-04 15:29:00|521.6|519.2|521.78|519.38|521.78|519.38|521.6|519.2|0
1628090950000|2021-08-04 15:29:10|521.6|519.2|521.6|519.2|521.78|519.38|521.6|519.2|0
1628090960000|2021-08-04 15:29:20|521.78|519.38|521.96|519.56|521.96|519.56|521.78|519.38|0
1628090970000|2021-08-04 15:29:30|521.78|519.38|521.6|519.2|521.78|519.38|521.6|519.2|0
1628090980000|2021-08-04 15:29:40|521.69|519.29|521.78|519.38|521.78|519.38|521.69|519.29|0
1628090990000|2021-08-04 15:29:50|521.87|519.47|521.96|519.56|521.96|519.56|521.87|519.47|0
1628091000000|2021-08-04 15:30:00|522.14|519.74|522.14|519.74|522.14|519.74|521.96|519.56|0
1628091010000|2021-08-04 15:30:10|522.33|519.93|522.33|519.93|522.33|519.93|522.14|519.74|0
1628091020000|2021-08-04 15:30:20|521.96|519.56|522.51|520.11|522.51|520.11|521.96|519.56|0
1628091030000|2021-08-04 15:30:30|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1628091040000|2021-08-04 15:30:40|522.69|520.29|522.69|520.29|522.87|520.47|522.69|520.29|0
1628091050000|2021-08-04 15:30:50|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1628091060000|2021-08-04 15:31:00|522.87|520.47|522.87|520.47|523.23|520.83|522.87|520.47|0
1628091070000|2021-08-04 15:31:10|523.05|520.65|522.14|519.74|523.05|520.65|522.14|519.74|0
1628091080000|2021-08-04 15:31:20|521.96|519.56|521.96|519.56|522.14|519.74|521.96|519.56|0
1628091090000|2021-08-04 15:31:30|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1628091100000|2021-08-04 15:31:40|521.42|519.02|521.6|519.2|521.6|519.2|521.42|519.02|0
1628091110000|2021-08-04 15:31:50|521.78|519.38|522.23|519.83|522.23|519.83|521.78|519.38|0
1628091120000|2021-08-04 15:32:00|522.05|519.65|521.6|519.2|522.05|519.65|521.6|519.2|0
1628091130000|2021-08-04 15:32:10|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1628091140000|2021-08-04 15:32:20|521.96|519.56|521.78|519.38|521.96|519.56|521.78|519.38|0
1628091150000|2021-08-04 15:32:30|521.96|519.56|521.23|518.83|521.96|519.56|521.23|518.83|0
1628091160000|2021-08-04 15:32:40|521.42|519.02|521.96|519.56|521.96|519.56|521.42|519.02|0
1628091170000|2021-08-04 15:32:50|522.14|519.74|522.14|519.74|522.32|519.92|522.14|519.74|0
1628091180000|2021-08-04 15:33:00|522.32|519.92|522.51|520.11|522.69|520.29|522.32|519.92|0
1628091190000|2021-08-04 15:33:10|522.32|519.92|522.14|519.74|522.32|519.92|522.14|519.74|0
1628091200000|2021-08-04 15:33:20|522.32|519.92|522.51|520.11|522.51|520.11|522.32|519.92|0
1628091210000|2021-08-04 15:33:30|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1628091220000|2021-08-04 15:33:40|523.05|520.65|523.42|521.02|523.42|521.02|523.05|520.65|0
1628091230000|2021-08-04 15:33:50|523.6|521.2|523.05|520.65|523.6|521.2|523.05|520.65|0
1628091240000|2021-08-04 15:34:00|523.23|520.83|523.42|521.02|523.42|521.02|523.23|520.83|0
1628091250000|2021-08-04 15:34:10|523.23|520.83|523.23|520.83|523.23|520.83|523.05|520.65|0
1628091260000|2021-08-04 15:34:20|523.05|520.65|523.23|520.83|523.23|520.83|523.05|520.65|0
1628091270000|2021-08-04 15:34:30|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1628091280000|2021-08-04 15:34:40|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1628091290000|2021-08-04 15:34:50|523.23|520.83|523.41|521.01|523.41|521.01|523.05|520.65|0
1628091300000|2021-08-04 15:35:00|523.6|521.2|523.23|520.83|523.6|521.2|523.05|520.65|0
1628091310000|2021-08-04 15:35:10|523.41|521.01|523.23|520.83|523.41|521.01|523.23|520.83|0
1628091320000|2021-08-04 15:35:20|523.05|520.65|523.05|520.65|523.23|520.83|523.05|520.65|0
1628091330000|2021-08-04 15:35:30|522.96|520.56|523.23|520.83|523.23|520.83|522.87|520.47|0
1628091340000|2021-08-04 15:35:40|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1628091350000|2021-08-04 15:35:50|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1628091360000|2021-08-04 15:36:00|522.87|520.47|522.51|520.11|522.87|520.47|522.51|520.11|0
1628091370000|2021-08-04 15:36:10|522.69|520.29|523.05|520.65|523.05|520.65|522.69|520.29|0
1628091380000|2021-08-04 15:36:20|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1628091390000|2021-08-04 15:36:30|522.87|520.47|522.69|520.29|522.87|520.47|522.69|520.29|0
1628091400000|2021-08-04 15:36:40|522.87|520.47|522.5|520.1|522.87|520.47|522.5|520.1|0
1628091410000|2021-08-04 15:36:50|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1628091420000|2021-08-04 15:37:00|522.69|520.29|522.32|519.92|522.69|520.29|522.32|519.92|0
1628091430000|2021-08-04 15:37:10|522.5|520.1|522.32|519.92|522.5|520.1|522.32|519.92|0
1628091440000|2021-08-04 15:37:20|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1628091450000|2021-08-04 15:37:30|522.32|519.92|522.32|519.92|522.5|520.1|522.32|519.92|0
1628091460000|2021-08-04 15:37:40|522.23|519.83|522.41|520.01|522.41|520.01|521.96|519.56|0
1628091470000|2021-08-04 15:37:50|522.32|519.92|521.96|519.56|522.32|519.92|521.96|519.56|0
1628091480000|2021-08-04 15:38:00|521.78|519.38|522.14|519.74|522.14|519.74|521.78|519.38|0
1628091490000|2021-08-04 15:38:10|522.23|519.83|521.96|519.56|522.23|519.83|521.96|519.56|0
1628091500000|2021-08-04 15:38:20|521.78|519.38|521.41|519.01|521.78|519.38|521.41|519.01|0
1628091510000|2021-08-04 15:38:30|521.23|518.83|520.87|518.47|521.23|518.83|520.87|518.47|0
1628091520000|2021-08-04 15:38:40|521.05|518.65|521.23|518.83|521.23|518.83|521.05|518.65|0
1628091530000|2021-08-04 15:38:50|521.05|518.65|520.87|518.47|521.05|518.65|520.87|518.47|0
1628091540000|2021-08-04 15:39:00|520.69|518.29|520.69|518.29|520.87|518.47|520.69|518.29|0
1628091550000|2021-08-04 15:39:10|520.87|518.47|519.96|517.56|520.87|518.47|519.96|517.56|0
1628091560000|2021-08-04 15:39:20|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1628091570000|2021-08-04 15:39:30|520.14|517.74|520.14|517.74|520.14|517.74|519.96|517.56|0
1628091580000|2021-08-04 15:39:40|519.96|517.56|520.14|517.74|520.14|517.74|519.96|517.56|0
1628091590000|2021-08-04 15:39:50|520.32|517.92|520.87|518.47|520.87|518.47|520.32|517.92|0
1628091600000|2021-08-04 15:40:00|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1628091610000|2021-08-04 15:40:10|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1628091620000|2021-08-04 15:40:20|520.87|518.47|520.51|518.11|520.87|518.47|520.51|518.11|0
1628091630000|2021-08-04 15:40:30|520.32|517.92|520.32|517.92|520.32|517.92|520.32|517.92|0
1628091640000|2021-08-04 15:40:40|520.14|517.74|520.51|518.11|520.51|518.11|520.14|517.74|0
1628091650000|2021-08-04 15:40:50|520.32|517.92|520.32|517.92|520.32|517.92|520.32|517.92|0
1628091660000|2021-08-04 15:41:00|520.5|518.1|520.5|518.1|520.5|518.1|520.5|518.1|0
1628091670000|2021-08-04 15:41:10|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1628091680000|2021-08-04 15:41:20|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1628091690000|2021-08-04 15:41:30|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1628091700000|2021-08-04 15:41:40|520.69|518.29|520.32|517.92|520.69|518.29|520.32|517.92|0
1628091710000|2021-08-04 15:41:50|520.14|517.74|520.14|517.74|520.14|517.74|519.96|517.56|0
1628091720000|2021-08-04 15:42:00|519.96|517.56|519.78|517.38|519.96|517.56|519.78|517.38|0
1628091730000|2021-08-04 15:42:10|519.42|517.02|519.23|516.83|519.5|517.1|519.23|516.83|0
1628091740000|2021-08-04 15:42:20|518.87|516.47|519.05|516.65|519.23|516.83|518.87|516.47|0
1628091750000|2021-08-04 15:42:30|518.87|516.47|518.69|516.29|518.87|516.47|518.69|516.29|0
1628091760000|2021-08-04 15:42:40|518.51|516.11|518.51|516.11|518.51|516.11|518.33|515.93|0
1628091770000|2021-08-04 15:42:50|518.69|516.29|519.05|516.65|519.23|516.83|518.69|516.29|0
1628091780000|2021-08-04 15:43:00|518.69|516.29|518.69|516.29|518.69|516.29|518.69|516.29|0
1628091790000|2021-08-04 15:43:10|519.05|516.65|518.87|516.47|519.05|516.65|518.87|516.47|0
1628091800000|2021-08-04 15:43:20|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1628091810000|2021-08-04 15:43:30|519.23|516.83|518.96|516.56|519.23|516.83|518.96|516.56|0
1628091820000|2021-08-04 15:43:40|519.05|516.65|518.87|516.47|519.05|516.65|518.87|516.47|0
1628091830000|2021-08-04 15:43:50|518.96|516.56|519.05|516.65|519.05|516.65|518.87|516.47|0
1628091840000|2021-08-04 15:44:00|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1628091850000|2021-08-04 15:44:10|519.42|517.02|519.78|517.38|519.78|517.38|519.42|517.02|0
1628091860000|2021-08-04 15:44:20|519.6|517.2|519.78|517.38|519.78|517.38|519.6|517.2|0
1628091870000|2021-08-04 15:44:30|519.96|517.56|519.96|517.56|519.96|517.56|519.78|517.38|0
1628091880000|2021-08-04 15:44:40|519.78|517.38|519.78|517.38|519.96|517.56|519.78|517.38|0
1628091890000|2021-08-04 15:44:50|520.14|517.74|520.32|517.92|520.32|517.92|520.14|517.74|0
1628091900000|2021-08-04 15:45:00|520.5|518.1|520.32|517.92|520.5|518.1|520.32|517.92|0
1628091910000|2021-08-04 15:45:10|520.5|518.1|520.68|518.28|520.68|518.28|520.5|518.1|0
1628091920000|2021-08-04 15:45:20|520.87|518.47|520.87|518.47|520.87|518.47|520.68|518.28|0
1628091940000|2021-08-04 15:45:40|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1628091950000|2021-08-04 15:45:50|520.87|518.47|521.05|518.65|521.13|518.73|520.87|518.47|0
1628091970000|2021-08-04 15:46:10|520.87|518.47|521.23|518.83|521.23|518.83|520.87|518.47|0
1628091980000|2021-08-04 15:46:20|521.05|518.65|521.41|519.01|521.41|519.01|521.05|518.65|0
1628091990000|2021-08-04 15:46:30|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1628092000000|2021-08-04 15:46:40|521.41|519.01|521.59|519.19|521.59|519.19|521.41|519.01|0
1628092010000|2021-08-04 15:46:50|521.77|519.37|522.14|519.74|522.14|519.74|521.77|519.37|0
1628092020000|2021-08-04 15:47:00|522.04|519.64|522.14|519.74|522.14|519.74|521.96|519.56|0
1628092030000|2021-08-04 15:47:10|521.96|519.56|521.77|519.37|521.96|519.56|521.77|519.37|0
1628092040000|2021-08-04 15:47:20|521.96|519.56|521.96|519.56|521.96|519.56|521.77|519.37|0
1628092050000|2021-08-04 15:47:30|521.77|519.37|521.41|519.01|521.77|519.37|521.41|519.01|0
1628092060000|2021-08-04 15:47:40|521.59|519.19|521.77|519.37|521.77|519.37|521.59|519.19|0
1628092070000|2021-08-04 15:47:50|521.96|519.56|521.96|519.56|521.96|519.56|521.96|519.56|0
1628092080000|2021-08-04 15:48:00|521.77|519.37|521.41|519.01|521.77|519.37|521.41|519.01|0
1628092090000|2021-08-04 15:48:10|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1628092100000|2021-08-04 15:48:20|521.32|518.92|521.41|519.01|521.41|519.01|521.23|518.83|0
1628092110000|2021-08-04 15:48:30|521.23|518.83|521.05|518.65|521.23|518.83|521.05|518.65|0
1628092120000|2021-08-04 15:48:40|520.87|518.47|520.86|518.46|521.05|518.65|520.86|518.46|0
1628092130000|2021-08-04 15:48:50|521.05|518.65|521.41|519.01|521.41|519.01|521.05|518.65|0
1628092140000|2021-08-04 15:49:00|521.23|518.83|521.59|519.19|521.59|519.19|521.23|518.83|0
1628092150000|2021-08-04 15:49:10|521.41|519.01|521.23|518.83|521.41|519.01|521.23|518.83|0
1628092160000|2021-08-04 15:49:20|521.41|519.01|521.41|519.01|521.41|519.01|521.23|518.83|0
1628092170000|2021-08-04 15:49:30|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1628092190000|2021-08-04 15:49:50|521.41|519.01|521.05|518.65|521.41|519.01|521.05|518.65|0
1628092200000|2021-08-04 15:50:00|521.23|518.83|520.68|518.28|521.23|518.83|520.68|518.28|0
1628092210000|2021-08-04 15:50:10|520.5|518.1|520.14|517.74|520.5|518.1|520.14|517.74|0
1628092220000|2021-08-04 15:50:20|520.32|517.92|520.5|518.1|520.5|518.1|520.32|517.92|0
1628092230000|2021-08-04 15:50:30|520.32|517.92|520.68|518.28|520.68|518.28|520.32|517.92|0
1628092240000|2021-08-04 15:50:40|520.5|518.1|520.86|518.46|520.86|518.46|520.5|518.1|0
1628092250000|2021-08-04 15:50:50|520.5|518.1|520.5|518.1|520.68|518.28|520.5|518.1|0
1628092260000|2021-08-04 15:51:00|520.68|518.28|520.32|517.92|520.68|518.28|520.32|517.92|0
1628092270000|2021-08-04 15:51:10|520.5|518.1|520.86|518.46|520.86|518.46|520.5|518.1|0
1628092280000|2021-08-04 15:51:20|520.68|518.28|520.86|518.46|520.86|518.46|520.68|518.28|0
1628092290000|2021-08-04 15:51:30|520.68|518.28|521.23|518.83|521.23|518.83|520.68|518.28|0
1628092300000|2021-08-04 15:51:40|521.05|518.65|521.13|518.73|521.13|518.73|521.05|518.65|0
1628092310000|2021-08-04 15:51:50|521.23|518.83|521.23|518.83|521.41|519.01|521.23|518.83|0
1628092320000|2021-08-04 15:52:00|521.05|518.65|521.41|519.01|521.41|519.01|521.05|518.65|0
1628092340000|2021-08-04 15:52:20|521.59|519.19|521.59|519.19|521.59|519.19|521.41|519.01|0
1628092350000|2021-08-04 15:52:30|521.41|519.01|521.59|519.19|521.59|519.19|521.41|519.01|0
1628092360000|2021-08-04 15:52:40|521.77|519.37|522.13|519.73|522.13|519.73|521.77|519.37|0
1628092370000|2021-08-04 15:52:50|521.95|519.55|521.95|519.55|522.13|519.73|521.95|519.55|0
1628092380000|2021-08-04 15:53:00|522.32|519.92|522.13|519.73|522.32|519.92|522.13|519.73|0
1628092390000|2021-08-04 15:53:10|521.95|519.55|522.13|519.73|522.13|519.73|521.95|519.55|0
1628092400000|2021-08-04 15:53:20|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1628092410000|2021-08-04 15:53:30|522.13|519.73|522.13|519.73|522.32|519.92|522.13|519.73|0
1628092420000|2021-08-04 15:53:40|522.04|519.64|521.95|519.55|522.04|519.64|521.95|519.55|0
1628092430000|2021-08-04 15:53:50|521.77|519.37|521.59|519.19|521.77|519.37|521.59|519.19|0
1628092440000|2021-08-04 15:54:00|521.41|519.01|521.59|519.19|521.59|519.19|521.41|519.01|0
1628092450000|2021-08-04 15:54:10|521.41|519.01|521.59|519.19|521.59|519.19|521.41|519.01|0
1628092460000|2021-08-04 15:54:20|521.23|518.83|520.86|518.46|521.23|518.83|520.86|518.46|0
1628092470000|2021-08-04 15:54:30|521.04|518.64|520.86|518.46|521.04|518.64|520.86|518.46|0
1628092480000|2021-08-04 15:54:40|520.95|518.55|521.04|518.64|521.04|518.64|520.86|518.46|0
1628092490000|2021-08-04 15:54:50|521.41|519.01|521.23|518.83|521.41|519.01|521.23|518.83|0
1628092500000|2021-08-04 15:55:00|521.59|519.19|521.95|519.55|521.95|519.55|521.59|519.19|0
1628092510000|2021-08-04 15:55:10|521.86|519.46|521.95|519.55|522.13|519.73|521.86|519.46|0
1628092520000|2021-08-04 15:55:20|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1628092530000|2021-08-04 15:55:30|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1628092540000|2021-08-04 15:55:40|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1628092550000|2021-08-04 15:55:50|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1628092560000|2021-08-04 15:56:00|522.32|519.92|522.13|519.73|522.32|519.92|522.13|519.73|0
1628092570000|2021-08-04 15:56:10|522.22|519.82|521.95|519.55|522.22|519.82|521.95|519.55|0
1628092580000|2021-08-04 15:56:20|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1628092590000|2021-08-04 15:56:30|521.95|519.55|522.13|519.73|522.13|519.73|521.95|519.55|0
1628092600000|2021-08-04 15:56:40|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1628092610000|2021-08-04 15:56:50|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1628092620000|2021-08-04 15:57:00|522.32|519.92|522.5|520.1|522.5|520.1|522.13|519.73|0
1628092630000|2021-08-04 15:57:10|522.68|520.28|522.5|520.1|522.68|520.28|522.5|520.1|0
1628092640000|2021-08-04 15:57:20|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1628092650000|2021-08-04 15:57:30|522.86|520.46|523.04|520.64|523.04|520.64|522.86|520.46|0
1628092660000|2021-08-04 15:57:40|522.86|520.46|523.04|520.64|523.04|520.64|522.86|520.46|0
1628092670000|2021-08-04 15:57:50|523.22|520.82|523.04|520.64|523.22|520.82|523.04|520.64|0
1628092680000|2021-08-04 15:58:00|522.86|520.46|523.22|520.82|523.22|520.82|522.86|520.46|0
1628092690000|2021-08-04 15:58:10|523.04|520.64|523.22|520.82|523.22|520.82|523.04|520.64|0
1628092700000|2021-08-04 15:58:20|523.41|521.01|523.77|521.37|523.77|521.37|523.41|521.01|0
1628092710000|2021-08-04 15:58:30|523.59|521.19|523.59|521.19|523.59|521.19|523.41|521.01|0
1628092720000|2021-08-04 15:58:40|523.41|521.01|523.22|520.82|523.41|521.01|523.22|520.82|0
1628092730000|2021-08-04 15:58:50|523.04|520.64|523.04|520.64|523.04|520.64|523.04|520.64|0
1628092740000|2021-08-04 15:59:00|522.86|520.46|522.86|520.46|523.04|520.64|522.86|520.46|0
1628092750000|2021-08-04 15:59:10|523.04|520.64|522.86|520.46|523.04|520.64|522.86|520.46|0
1628092770000|2021-08-04 15:59:30|522.68|520.28|522.76|520.36|522.76|520.36|522.68|520.28|0
1628092780000|2021-08-04 15:59:40|522.68|520.28|522.68|520.28|522.68|520.28|522.5|520.1|0
1628092790000|2021-08-04 15:59:50|522.86|520.46|523.22|520.82|523.22|520.82|522.86|520.46|0
1628092800000|2021-08-04 16:00:00|523.04|520.64|523.04|520.64|523.04|520.64|523.04|520.64|0
1628092810000|2021-08-04 16:00:10|522.86|520.46|522.5|520.1|522.86|520.46|522.5|520.1|0
1628092820000|2021-08-04 16:00:20|522.31|519.91|522.68|520.28|522.68|520.28|522.31|519.91|0
1628092830000|2021-08-04 16:00:30|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1628092840000|2021-08-04 16:00:40|522.68|520.28|523.04|520.64|523.04|520.64|522.68|520.28|0
1628092850000|2021-08-04 16:00:50|523.22|520.82|523.22|520.82|523.22|520.82|523.04|520.64|0
1628092860000|2021-08-04 16:01:00|523.4|521|523.4|521|523.59|521.19|523.4|521|0
1628092870000|2021-08-04 16:01:10|523.59|521.19|523.59|521.19|523.59|521.19|523.4|521|0
1628092880000|2021-08-04 16:01:20|523.4|521|523.22|520.82|523.4|521|523.22|520.82|0
1628092890000|2021-08-04 16:01:30|523.04|520.64|523.04|520.64|523.04|520.64|522.86|520.46|0
1628092900000|2021-08-04 16:01:40|523.22|520.82|522.86|520.46|523.22|520.82|522.86|520.46|0
1628092910000|2021-08-04 16:01:50|523.04|520.64|522.86|520.46|523.04|520.64|522.86|520.46|0
1628092920000|2021-08-04 16:02:00|523.04|520.64|523.04|520.64|523.22|520.82|523.04|520.64|0
1628092930000|2021-08-04 16:02:10|522.86|520.46|522.95|520.55|523.04|520.64|522.86|520.46|0
1628092940000|2021-08-04 16:02:20|523.04|520.64|523.22|520.82|523.22|520.82|523.04|520.64|0
1628092950000|2021-08-04 16:02:30|523.4|521|523.4|521|523.4|521|523.22|520.82|0
1628092960000|2021-08-04 16:02:40|523.22|520.82|523.04|520.64|523.22|520.82|523.04|520.64|0
1628092980000|2021-08-04 16:03:00|522.86|520.46|523.04|520.64|523.04|520.64|522.86|520.46|0
1628093000000|2021-08-04 16:03:20|522.86|520.46|523.22|520.82|523.22|520.82|522.86|520.46|0
1628093010000|2021-08-04 16:03:30|523.4|521|523.4|521|523.4|521|523.22|520.82|0
1628093020000|2021-08-04 16:03:40|523.04|520.64|523.22|520.82|523.22|520.82|523.04|520.64|0
1628093030000|2021-08-04 16:03:50|523.4|521|523.4|521|523.4|521|523.4|521|0
1628093040000|2021-08-04 16:04:00|523.22|520.82|523.22|520.82|523.22|520.82|523.04|520.64|0
1628093050000|2021-08-04 16:04:10|523.4|521|523.4|521|523.4|521|523.22|520.82|0
1628093060000|2021-08-04 16:04:20|523.22|520.82|523.22|520.82|523.22|520.82|523.22|520.82|0
1628093070000|2021-08-04 16:04:30|523.13|520.73|523.22|520.82|523.4|521|523.13|520.73|0
1628093080000|2021-08-04 16:04:40|523.04|520.64|523.22|520.82|523.22|520.82|523.04|520.64|0
1628093090000|2021-08-04 16:04:50|523.04|520.64|523.4|521|523.4|521|523.04|520.64|0
1628093100000|2021-08-04 16:05:00|523.22|520.82|523.4|521|523.4|521|523.22|520.82|0
1628093110000|2021-08-04 16:05:10|523.58|521.18|523.4|521|523.58|521.18|523.4|521|0
1628093120000|2021-08-04 16:05:20|523.58|521.18|523.4|521|523.58|521.18|523.4|521|0
1628093130000|2021-08-04 16:05:30|523.58|521.18|523.58|521.18|523.58|521.18|523.4|521|0
1628093140000|2021-08-04 16:05:40|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1628093150000|2021-08-04 16:05:50|523.58|521.18|523.77|521.37|523.77|521.37|523.58|521.18|0
1628093160000|2021-08-04 16:06:00|523.58|521.18|523.77|521.37|523.77|521.37|523.58|521.18|0
1628093170000|2021-08-04 16:06:10|523.58|521.18|523.77|521.37|523.77|521.37|523.58|521.18|0
1628093180000|2021-08-04 16:06:20|523.58|521.18|523.77|521.37|523.77|521.37|523.58|521.18|0
1628093190000|2021-08-04 16:06:30|523.95|521.55|523.77|521.37|523.95|521.55|523.77|521.37|0
1628093220000|2021-08-04 16:07:00|523.58|521.18|523.58|521.18|523.77|521.37|523.58|521.18|0
1628093230000|2021-08-04 16:07:10|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1628093240000|2021-08-04 16:07:20|523.95|521.55|524.13|521.73|524.13|521.73|523.95|521.55|0
1628093250000|2021-08-04 16:07:30|523.95|521.55|523.95|521.55|524.13|521.73|523.95|521.55|0
1628093260000|2021-08-04 16:07:40|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1628093280000|2021-08-04 16:08:00|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1628093300000|2021-08-04 16:08:20|524.04|521.64|523.77|521.37|524.04|521.64|523.77|521.37|0
1628093310000|2021-08-04 16:08:30|523.85|521.45|523.77|521.37|523.85|521.45|523.77|521.37|0
1628093320000|2021-08-04 16:08:40|523.95|521.55|523.77|521.37|523.95|521.55|523.77|521.37|0
1628093330000|2021-08-04 16:08:50|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1628093340000|2021-08-04 16:09:00|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1628093350000|2021-08-04 16:09:10|523.95|521.55|523.95|521.55|524.13|521.73|523.95|521.55|0
1628093360000|2021-08-04 16:09:20|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1628093370000|2021-08-04 16:09:30|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1628093380000|2021-08-04 16:09:40|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628093410000|2021-08-04 16:10:10|524.86|522.46|524.49|522.09|524.86|522.46|524.49|522.09|0
1628093420000|2021-08-04 16:10:20|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1628093430000|2021-08-04 16:10:30|524.13|521.73|524.13|521.73|524.31|521.91|524.13|521.73|0
1628093440000|2021-08-04 16:10:40|524.31|521.91|523.95|521.55|524.31|521.91|523.95|521.55|0
1628093450000|2021-08-04 16:10:50|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1628093460000|2021-08-04 16:11:00|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1628093470000|2021-08-04 16:11:10|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1628093480000|2021-08-04 16:11:20|523.95|521.55|523.76|521.36|523.95|521.55|523.76|521.36|0
1628093490000|2021-08-04 16:11:30|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1628093500000|2021-08-04 16:11:40|524.13|521.73|523.95|521.55|524.13|521.73|523.95|521.55|0
1628093510000|2021-08-04 16:11:50|524.13|521.73|524.31|521.91|524.49|522.09|524.13|521.73|0
1628093520000|2021-08-04 16:12:00|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628093540000|2021-08-04 16:12:20|524.31|521.91|524.4|522|524.4|522|524.31|521.91|0
1628093550000|2021-08-04 16:12:30|524.31|521.91|524.31|521.91|524.49|522.09|524.31|521.91|0
1628093560000|2021-08-04 16:12:40|524.49|522.09|524.49|522.09|524.67|522.27|524.49|522.09|0
1628093570000|2021-08-04 16:12:50|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1628093580000|2021-08-04 16:13:00|524.31|521.91|524.49|522.09|524.67|522.27|524.31|521.91|0
1628093590000|2021-08-04 16:13:10|524.67|522.27|524.86|522.46|524.86|522.46|524.67|522.27|0
1628093600000|2021-08-04 16:13:20|524.67|522.27|524.67|522.27|524.86|522.46|524.67|522.27|0
1628093620000|2021-08-04 16:13:40|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1628093630000|2021-08-04 16:13:50|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1628093640000|2021-08-04 16:14:00|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1628093650000|2021-08-04 16:14:10|524.94|522.54|525.04|522.64|525.04|522.64|524.94|522.54|0
1628093660000|2021-08-04 16:14:20|524.86|522.46|525.04|522.64|525.04|522.64|524.86|522.46|0
1628093670000|2021-08-04 16:14:30|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1628093680000|2021-08-04 16:14:40|525.04|522.64|524.86|522.46|525.04|522.64|524.86|522.46|0
1628093690000|2021-08-04 16:14:50|524.67|522.27|524.86|522.46|524.86|522.46|524.67|522.27|0
1628093700000|2021-08-04 16:15:00|524.67|522.27|524.67|522.27|524.86|522.46|524.67|522.27|0
1628093710000|2021-08-04 16:15:10|524.86|522.46|524.67|522.27|524.86|522.46|524.67|522.27|0
1628093720000|2021-08-04 16:15:20|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1628093730000|2021-08-04 16:15:30|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1628093740000|2021-08-04 16:15:40|525.22|522.82|525.22|522.82|525.4|523|525.22|522.82|0
1628093760000|2021-08-04 16:16:00|525.4|523|525.22|522.82|525.4|523|525.22|522.82|0
1628093770000|2021-08-04 16:16:10|525.4|523|525.31|522.91|525.4|523|525.22|522.82|0
1628093780000|2021-08-04 16:16:20|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1628093790000|2021-08-04 16:16:30|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1628093800000|2021-08-04 16:16:40|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1628093810000|2021-08-04 16:16:50|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1628093820000|2021-08-04 16:17:00|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1628093830000|2021-08-04 16:17:10|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628093840000|2021-08-04 16:17:20|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1628093850000|2021-08-04 16:17:30|523.94|521.54|523.94|521.54|523.94|521.54|523.94|521.54|0
1628093860000|2021-08-04 16:17:40|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1628093870000|2021-08-04 16:17:50|524.31|521.91|524.13|521.73|524.31|521.91|524.13|521.73|0
1628093880000|2021-08-04 16:18:00|524.31|521.91|524.31|521.91|524.31|521.91|524.31|521.91|0
1628093890000|2021-08-04 16:18:10|524.13|521.73|524.31|521.91|524.31|521.91|524.13|521.73|0
1628093900000|2021-08-04 16:18:20|524.49|522.09|524.76|522.36|524.76|522.36|524.49|522.09|0
1628093910000|2021-08-04 16:18:30|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1628093920000|2021-08-04 16:18:40|524.67|522.27|524.67|522.27|524.67|522.27|524.49|522.09|0
1628093940000|2021-08-04 16:19:00|524.85|522.45|524.85|522.45|524.85|522.45|524.76|522.36|0
1628093950000|2021-08-04 16:19:10|524.76|522.36|524.67|522.27|524.85|522.45|524.67|522.27|0
1628093960000|2021-08-04 16:19:20|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1628093970000|2021-08-04 16:19:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628093980000|2021-08-04 16:19:40|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1628093990000|2021-08-04 16:19:50|524.58|522.18|524.67|522.27|524.85|522.45|524.58|522.18|0
1628094000000|2021-08-04 16:20:00|524.85|522.45|524.58|522.18|524.85|522.45|524.58|522.18|0
1628094010000|2021-08-04 16:20:10|524.67|522.27|524.49|522.09|524.67|522.27|524.49|522.09|0
1628094020000|2021-08-04 16:20:20|524.31|521.91|524.39|521.99|524.39|521.99|524.31|521.91|0
1628094030000|2021-08-04 16:20:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628094040000|2021-08-04 16:20:40|524.31|521.91|524.12|521.72|524.31|521.91|524.12|521.72|0
1628094050000|2021-08-04 16:20:50|524.21|521.81|524.31|521.91|524.31|521.91|524.21|521.81|0
1628094060000|2021-08-04 16:21:00|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1628094070000|2021-08-04 16:21:10|524.31|521.91|524.12|521.72|524.31|521.91|524.12|521.72|0
1628094080000|2021-08-04 16:21:20|523.94|521.54|524.12|521.72|524.12|521.72|523.94|521.54|0
1628094090000|2021-08-04 16:21:30|523.94|521.54|523.94|521.54|524.03|521.63|523.94|521.54|0
1628094110000|2021-08-04 16:21:50|523.67|521.27|523.4|521|523.67|521.27|523.4|521|0
1628094130000|2021-08-04 16:22:10|523.21|520.81|523.21|520.81|523.3|520.9|523.21|520.81|0
1628094140000|2021-08-04 16:22:20|523.4|521|523.58|521.18|523.58|521.18|523.4|521|0
1628094150000|2021-08-04 16:22:30|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1628094160000|2021-08-04 16:22:40|523.58|521.18|523.4|521|523.58|521.18|523.4|521|0
1628094170000|2021-08-04 16:22:50|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628094180000|2021-08-04 16:23:00|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1628094190000|2021-08-04 16:23:10|523.21|520.81|523.03|520.63|523.21|520.81|523.03|520.63|0
1628094200000|2021-08-04 16:23:20|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628094210000|2021-08-04 16:23:30|523.4|521|523.4|521|523.4|521|523.4|521|0
1628094220000|2021-08-04 16:23:40|523.58|521.18|523.58|521.18|523.58|521.18|523.58|521.18|0
1628094240000|2021-08-04 16:24:00|523.76|521.36|523.58|521.18|523.76|521.36|523.58|521.18|0
1628094250000|2021-08-04 16:24:10|523.76|521.36|523.58|521.18|523.76|521.36|523.58|521.18|0
1628094260000|2021-08-04 16:24:20|523.4|521|523.58|521.18|523.58|521.18|523.4|521|0
1628094270000|2021-08-04 16:24:30|523.76|521.36|523.58|521.18|523.76|521.36|523.58|521.18|0
1628094280000|2021-08-04 16:24:40|523.4|521|523.21|520.81|523.4|521|523.21|520.81|0
1628094290000|2021-08-04 16:24:50|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1628094300000|2021-08-04 16:25:00|523.21|520.81|523.4|521|523.4|521|523.21|520.81|0
1628094310000|2021-08-04 16:25:10|523.21|520.81|523.4|521|523.4|521|523.21|520.81|0
1628094320000|2021-08-04 16:25:20|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628094330000|2021-08-04 16:25:30|523.58|521.18|523.39|520.99|523.58|521.18|523.39|520.99|0
1628094340000|2021-08-04 16:25:40|523.58|521.18|523.39|520.99|523.58|521.18|523.39|520.99|0
1628094350000|2021-08-04 16:25:50|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1628094360000|2021-08-04 16:26:00|523.39|520.99|523.03|520.63|523.39|520.99|523.03|520.63|0
1628094370000|2021-08-04 16:26:10|522.85|520.45|522.85|520.45|522.85|520.45|522.85|520.45|0
1628094380000|2021-08-04 16:26:20|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1628094400000|2021-08-04 16:26:40|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1628094410000|2021-08-04 16:26:50|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628094420000|2021-08-04 16:27:00|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1628094430000|2021-08-04 16:27:10|522.94|520.54|523.03|520.63|523.21|520.81|522.94|520.54|0
1628094440000|2021-08-04 16:27:20|522.85|520.45|522.85|520.45|522.85|520.45|522.85|520.45|0
1628094450000|2021-08-04 16:27:30|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1628094460000|2021-08-04 16:27:40|522.67|520.27|522.48|520.08|522.67|520.27|522.48|520.08|0
1628094470000|2021-08-04 16:27:50|522.67|520.27|522.21|519.81|522.67|520.27|522.21|519.81|0
1628094480000|2021-08-04 16:28:00|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1628094500000|2021-08-04 16:28:20|522.12|519.72|522.3|519.9|522.3|519.9|522.12|519.72|0
1628094510000|2021-08-04 16:28:30|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094520000|2021-08-04 16:28:40|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1628094530000|2021-08-04 16:28:50|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1628094540000|2021-08-04 16:29:00|521.94|519.54|521.94|519.54|521.94|519.54|521.76|519.36|0
1628094550000|2021-08-04 16:29:10|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094560000|2021-08-04 16:29:20|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1628094570000|2021-08-04 16:29:30|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094580000|2021-08-04 16:29:40|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1628094590000|2021-08-04 16:29:50|522.48|520.08|522.48|520.08|522.48|520.08|522.48|520.08|0
1628094600000|2021-08-04 16:30:00|522.3|519.9|522.48|520.08|522.48|520.08|522.3|519.9|0
1628094610000|2021-08-04 16:30:10|522.67|520.27|522.85|520.45|522.85|520.45|522.67|520.27|0
1628094620000|2021-08-04 16:30:20|522.67|520.27|522.67|520.27|522.85|520.45|522.67|520.27|0
1628094630000|2021-08-04 16:30:30|522.85|520.45|522.75|520.35|522.85|520.45|522.67|520.27|0
1628094640000|2021-08-04 16:30:40|522.67|520.27|522.85|520.45|522.85|520.45|522.67|520.27|0
1628094650000|2021-08-04 16:30:50|523.03|520.63|523.03|520.63|523.21|520.81|523.03|520.63|0
1628094660000|2021-08-04 16:31:00|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1628094670000|2021-08-04 16:31:10|523.21|520.81|522.85|520.45|523.21|520.81|522.85|520.45|0
1628094680000|2021-08-04 16:31:20|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1628094690000|2021-08-04 16:31:30|522.85|520.45|522.67|520.27|522.85|520.45|522.67|520.27|0
1628094700000|2021-08-04 16:31:40|522.57|520.17|522.48|520.08|522.57|520.17|522.48|520.08|0
1628094710000|2021-08-04 16:31:50|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1628094720000|2021-08-04 16:32:00|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094740000|2021-08-04 16:32:20|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1628094750000|2021-08-04 16:32:30|521.84|519.44|521.94|519.54|521.94|519.54|521.84|519.44|0
1628094760000|2021-08-04 16:32:40|521.76|519.36|521.94|519.54|521.94|519.54|521.76|519.36|0
1628094770000|2021-08-04 16:32:50|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094780000|2021-08-04 16:33:00|522.3|519.9|522.12|519.72|522.3|519.9|522.12|519.72|0
1628094790000|2021-08-04 16:33:10|522.3|519.9|522.12|519.72|522.3|519.9|522.12|519.72|0
1628094800000|2021-08-04 16:33:20|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1628094810000|2021-08-04 16:33:30|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094820000|2021-08-04 16:33:40|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1628094830000|2021-08-04 16:33:50|521.76|519.36|521.76|519.36|521.94|519.54|521.76|519.36|0
1628094840000|2021-08-04 16:34:00|522.12|519.72|522.66|520.26|522.66|520.26|522.12|519.72|0
1628094850000|2021-08-04 16:34:10|522.48|520.08|522.3|519.9|522.48|520.08|522.3|519.9|0
1628094860000|2021-08-04 16:34:20|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628094870000|2021-08-04 16:34:30|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1628094880000|2021-08-04 16:34:40|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1628094890000|2021-08-04 16:34:50|522.57|520.17|522.48|520.08|522.57|520.17|522.48|520.08|0
1628094900000|2021-08-04 16:35:00|522.39|519.99|522.48|520.08|522.48|520.08|522.39|519.99|0
1628094910000|2021-08-04 16:35:10|522.66|520.26|522.66|520.26|522.66|520.26|522.48|520.08|0
1628094920000|2021-08-04 16:35:20|522.57|520.17|522.85|520.45|522.85|520.45|522.57|520.17|0
1628094930000|2021-08-04 16:35:30|522.66|520.26|522.48|520.08|522.66|520.26|522.48|520.08|0
1628094940000|2021-08-04 16:35:40|522.66|520.26|522.85|520.45|522.85|520.45|522.66|520.26|0
1628094950000|2021-08-04 16:35:50|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1628094960000|2021-08-04 16:36:00|522.48|520.08|522.39|519.99|522.48|520.08|522.3|519.9|0
1628094970000|2021-08-04 16:36:10|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1628094980000|2021-08-04 16:36:20|522.57|520.17|522.66|520.26|522.66|520.26|522.48|520.08|0
1628095010000|2021-08-04 16:36:50|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1628095020000|2021-08-04 16:37:00|522.48|520.08|522.48|520.08|522.48|520.08|522.48|520.08|0
1628095030000|2021-08-04 16:37:10|522.3|519.9|522.3|519.9|522.48|520.08|522.3|519.9|0
1628095050000|2021-08-04 16:37:30|522.12|519.72|522.3|519.9|522.3|519.9|522.12|519.72|0
1628095060000|2021-08-04 16:37:40|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1628095070000|2021-08-04 16:37:50|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1628095080000|2021-08-04 16:38:00|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1628095090000|2021-08-04 16:38:10|523.03|520.63|522.84|520.44|523.03|520.63|522.84|520.44|0
1628095100000|2021-08-04 16:38:20|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1628095110000|2021-08-04 16:38:30|522.84|520.44|523.03|520.63|523.03|520.63|522.84|520.44|0
1628095120000|2021-08-04 16:38:40|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628095140000|2021-08-04 16:39:00|523.03|520.63|523.21|520.81|523.21|520.81|523.03|520.63|0
1628095160000|2021-08-04 16:39:20|523.03|520.63|523.21|520.81|523.21|520.81|523.03|520.63|0
1628095170000|2021-08-04 16:39:30|523.03|520.63|523.03|520.63|523.21|520.81|523.03|520.63|0
1628095180000|2021-08-04 16:39:40|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628095210000|2021-08-04 16:40:10|523.03|520.63|523.21|520.81|523.21|520.81|523.03|520.63|0
1628095230000|2021-08-04 16:40:30|523.03|520.63|523.21|520.81|523.21|520.81|523.03|520.63|0
1628095240000|2021-08-04 16:40:40|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1628095250000|2021-08-04 16:40:50|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628095260000|2021-08-04 16:41:00|523.03|520.63|523.03|520.63|523.03|520.63|523.03|520.63|0
1628095270000|2021-08-04 16:41:10|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1628095280000|2021-08-04 16:41:20|523.02|520.62|523.21|520.81|523.21|520.81|523.02|520.62|0
1628095290000|2021-08-04 16:41:30|523.02|520.62|523.21|520.81|523.21|520.81|523.02|520.62|0
1628095300000|2021-08-04 16:41:40|523.11|520.71|523.39|520.99|523.39|520.99|523.02|520.62|0
1628095310000|2021-08-04 16:41:50|523.21|520.81|522.66|520.26|523.21|520.81|522.66|520.26|0
1628095320000|2021-08-04 16:42:00|522.48|520.08|522.3|519.9|522.48|520.08|522.3|519.9|0
1628095330000|2021-08-04 16:42:10|522.12|519.72|521.93|519.53|522.12|519.72|521.93|519.53|0
1628095340000|2021-08-04 16:42:20|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1628095350000|2021-08-04 16:42:30|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1628095360000|2021-08-04 16:42:40|522.3|519.9|521.93|519.53|522.3|519.9|521.93|519.53|0
1628095370000|2021-08-04 16:42:50|521.75|519.35|521.75|519.35|521.84|519.44|521.75|519.35|0
1628095380000|2021-08-04 16:43:00|521.66|519.26|521.75|519.35|521.75|519.35|521.66|519.26|0
1628095390000|2021-08-04 16:43:10|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1628095400000|2021-08-04 16:43:20|521.93|519.53|521.93|519.53|521.93|519.53|521.84|519.44|0
1628095410000|2021-08-04 16:43:30|521.75|519.35|521.93|519.53|521.93|519.53|521.75|519.35|0
1628095430000|2021-08-04 16:43:50|522.02|519.62|522.11|519.71|522.11|519.71|521.75|519.35|0
1628095440000|2021-08-04 16:44:00|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1628095450000|2021-08-04 16:44:10|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1628095460000|2021-08-04 16:44:20|522.2|519.8|522.48|520.08|522.48|520.08|522.11|519.71|0
1628095470000|2021-08-04 16:44:30|522.3|519.9|522.11|519.71|522.3|519.9|522.11|519.71|0
1628095480000|2021-08-04 16:44:40|521.93|519.53|522.11|519.71|522.11|519.71|521.93|519.53|0
1628095490000|2021-08-04 16:44:50|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1628095500000|2021-08-04 16:45:00|522.11|519.71|521.93|519.53|522.11|519.71|521.93|519.53|0
1628095510000|2021-08-04 16:45:10|522.11|519.71|522.66|520.26|522.66|520.26|522.11|519.71|0
1628095520000|2021-08-04 16:45:20|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1628095530000|2021-08-04 16:45:30|522.66|520.26|522.84|520.44|522.84|520.44|522.66|520.26|0
1628095540000|2021-08-04 16:45:40|523.02|520.62|522.84|520.44|523.02|520.62|522.84|520.44|0
1628095550000|2021-08-04 16:45:50|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1628095560000|2021-08-04 16:46:00|522.84|520.44|522.84|520.44|522.84|520.44|522.75|520.35|0
1628095570000|2021-08-04 16:46:10|523.02|520.62|523.02|520.62|523.02|520.62|522.84|520.44|0
1628095580000|2021-08-04 16:46:20|522.84|520.44|523.02|520.62|523.02|520.62|522.84|520.44|0
1628095590000|2021-08-04 16:46:30|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1628095600000|2021-08-04 16:46:40|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1628095610000|2021-08-04 16:46:50|523.2|520.8|523.02|520.62|523.2|520.8|523.02|520.62|0
1628095620000|2021-08-04 16:47:00|523.2|520.8|523.02|520.62|523.2|520.8|523.02|520.62|0
1628095630000|2021-08-04 16:47:10|522.84|520.44|522.84|520.44|523.02|520.62|522.84|520.44|0
1628095640000|2021-08-04 16:47:20|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1628095650000|2021-08-04 16:47:30|523.2|520.8|523.2|520.8|523.2|520.8|523.02|520.62|0
1628095660000|2021-08-04 16:47:40|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1628095670000|2021-08-04 16:47:50|523.2|520.8|523.57|521.17|523.57|521.17|523.2|520.8|0
1628095680000|2021-08-04 16:48:00|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1628095690000|2021-08-04 16:48:10|523.57|521.17|523.39|520.99|523.57|521.17|523.39|520.99|0
1628095700000|2021-08-04 16:48:20|523.57|521.17|523.75|521.35|523.75|521.35|523.57|521.17|0
1628095710000|2021-08-04 16:48:30|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1628095720000|2021-08-04 16:48:40|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628095760000|2021-08-04 16:49:20|523.93|521.53|523.93|521.53|523.93|521.53|523.75|521.35|0
1628095770000|2021-08-04 16:49:30|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628095790000|2021-08-04 16:49:50|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628095800000|2021-08-04 16:50:00|524.11|521.71|523.93|521.53|524.11|521.71|523.93|521.53|0
1628095810000|2021-08-04 16:50:10|524.11|521.71|523.93|521.53|524.11|521.71|523.93|521.53|0
1628095820000|2021-08-04 16:50:20|524.11|521.71|524.11|521.71|524.11|521.71|523.93|521.53|0
1628095830000|2021-08-04 16:50:30|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628095850000|2021-08-04 16:50:50|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628095860000|2021-08-04 16:51:00|523.57|521.17|523.38|520.98|523.57|521.17|523.38|520.98|0
1628095870000|2021-08-04 16:51:10|523.57|521.17|523.65|521.25|523.75|521.35|523.57|521.17|0
1628095880000|2021-08-04 16:51:20|523.75|521.35|523.75|521.35|523.93|521.53|523.75|521.35|0
1628095890000|2021-08-04 16:51:30|523.57|521.17|523.57|521.17|523.65|521.25|523.57|521.17|0
1628095900000|2021-08-04 16:51:40|523.38|520.98|523.38|520.98|523.38|520.98|523.38|520.98|0
1628095910000|2021-08-04 16:51:50|523.29|520.89|523.57|521.17|523.57|521.17|523.29|520.89|0
1628095920000|2021-08-04 16:52:00|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628095960000|2021-08-04 16:52:40|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1628095980000|2021-08-04 16:53:00|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628096010000|2021-08-04 16:53:30|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628096020000|2021-08-04 16:53:40|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1628096050000|2021-08-04 16:54:10|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096060000|2021-08-04 16:54:20|523.93|521.53|523.93|521.53|524.11|521.71|523.93|521.53|0
1628096070000|2021-08-04 16:54:30|524.11|521.71|523.93|521.53|524.11|521.71|523.93|521.53|0
1628096080000|2021-08-04 16:54:40|524.11|521.71|523.75|521.35|524.11|521.71|523.75|521.35|0
1628096090000|2021-08-04 16:54:50|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628096100000|2021-08-04 16:55:00|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096110000|2021-08-04 16:55:10|524.29|521.89|524.11|521.71|524.29|521.89|524.11|521.71|0
1628096120000|2021-08-04 16:55:20|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628096130000|2021-08-04 16:55:30|523.75|521.35|523.57|521.17|523.75|521.35|523.57|521.17|0
1628096140000|2021-08-04 16:55:40|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1628096150000|2021-08-04 16:55:50|523.75|521.35|523.75|521.35|523.75|521.35|523.75|521.35|0
1628096170000|2021-08-04 16:56:10|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1628096180000|2021-08-04 16:56:20|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1628096190000|2021-08-04 16:56:30|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1628096200000|2021-08-04 16:56:40|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1628096210000|2021-08-04 16:56:50|523.83|521.43|523.93|521.53|523.93|521.53|523.83|521.43|0
1628096220000|2021-08-04 16:57:00|524.02|521.62|524.11|521.71|524.11|521.71|524.02|521.62|0
1628096240000|2021-08-04 16:57:20|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1628096250000|2021-08-04 16:57:30|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096270000|2021-08-04 16:57:50|524.2|521.8|524.29|521.89|524.29|521.89|524.2|521.8|0
1628096310000|2021-08-04 16:58:30|524.47|522.07|524.29|521.89|524.47|522.07|524.29|521.89|0
1628096330000|2021-08-04 16:58:50|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096340000|2021-08-04 16:59:00|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1628096350000|2021-08-04 16:59:10|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096360000|2021-08-04 16:59:20|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1628096370000|2021-08-04 16:59:30|524.11|521.71|524.29|521.89|524.29|521.89|524.11|521.71|0
1628096390000|2021-08-04 16:59:50|524.11|521.71|524.11|521.71|524.11|521.71|524.11|521.71|0
1628096400000|2021-08-04 17:00:00|524.29|521.89|524.29|521.89|524.29|521.89|524.11|521.71|0
1628096410000|2021-08-04 17:00:10|524.11|521.71|524.29|521.89|524.38|521.98|524.11|521.71|0
1628096420000|2021-08-04 17:00:20|524.47|522.07|524.29|521.89|524.47|522.07|524.29|521.89|0
1628096430000|2021-08-04 17:00:30|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1628096440000|2021-08-04 17:00:40|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1628096460000|2021-08-04 17:01:00|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1628096470000|2021-08-04 17:01:10|524.66|522.26|524.84|522.44|524.84|522.44|524.66|522.26|0
1628096480000|2021-08-04 17:01:20|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1628096490000|2021-08-04 17:01:30|524.84|522.44|524.66|522.26|524.84|522.44|524.66|522.26|0
1628096500000|2021-08-04 17:01:40|524.47|522.07|524.65|522.25|524.66|522.26|524.47|522.07|0
1628096510000|2021-08-04 17:01:50|524.84|522.44|524.84|522.44|524.84|522.44|524.65|522.25|0
1628096520000|2021-08-04 17:02:00|524.65|522.25|524.65|522.25|524.65|522.25|524.65|522.25|0
1628096530000|2021-08-04 17:02:10|524.84|522.44|525.02|522.62|525.02|522.62|524.84|522.44|0
1628096540000|2021-08-04 17:02:20|524.84|522.44|525.02|522.62|525.02|522.62|524.84|522.44|0
1628096550000|2021-08-04 17:02:30|525.38|522.98|525.38|522.98|525.38|522.98|525.2|522.8|0
1628096560000|2021-08-04 17:02:40|525.47|523.07|525.57|523.17|525.57|523.17|525.47|523.07|0
1628096570000|2021-08-04 17:02:50|525.75|523.35|525.57|523.17|525.75|523.35|525.57|523.17|0
1628096580000|2021-08-04 17:03:00|525.75|523.35|525.38|522.98|525.75|523.35|525.38|522.98|0
1628096590000|2021-08-04 17:03:10|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1628096600000|2021-08-04 17:03:20|525.57|523.17|525.57|523.17|525.75|523.35|525.57|523.17|0
1628096610000|2021-08-04 17:03:30|525.65|523.25|525.57|523.17|525.65|523.25|525.57|523.17|0
1628096630000|2021-08-04 17:03:50|525.38|522.98|525.38|522.98|525.57|523.17|525.38|522.98|0
1628096650000|2021-08-04 17:04:10|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1628096660000|2021-08-04 17:04:20|524.63|522.23|524.63|522.23|524.63|522.23|524.63|522.23|0
1628096670000|2021-08-04 17:04:30|524.72|522.32|524.81|522.41|524.81|522.41|524.63|522.23|0
1628096680000|2021-08-04 17:04:40|524.63|522.23|524.81|522.41|524.81|522.41|524.63|522.23|0
1628096690000|2021-08-04 17:04:50|524.63|522.23|524.63|522.23|524.63|522.23|524.63|522.23|0
1628096710000|2021-08-04 17:05:10|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1628096720000|2021-08-04 17:05:20|524.9|522.5|524.99|522.59|524.99|522.59|524.81|522.41|0
1628096740000|2021-08-04 17:05:40|524.81|522.41|524.99|522.59|524.99|522.59|524.81|522.41|0
1628096750000|2021-08-04 17:05:50|525.18|522.78|525.18|522.78|525.18|522.78|525.18|522.78|0
1628096770000|2021-08-04 17:06:10|525.36|522.96|525.18|522.78|525.36|522.96|525.18|522.78|0
1628096780000|2021-08-04 17:06:20|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1628096790000|2021-08-04 17:06:30|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1628096800000|2021-08-04 17:06:40|525.63|523.23|525.72|523.32|525.72|523.32|525.63|523.23|0
1628096810000|2021-08-04 17:06:50|525.63|523.23|525.72|523.32|525.72|523.32|525.63|523.23|0
1628096820000|2021-08-04 17:07:00|525.81|523.41|526.09|523.69|526.09|523.69|525.81|523.41|0
1628096830000|2021-08-04 17:07:10|526.27|523.87|526.27|523.87|526.45|524.05|526.27|523.87|0
1628096840000|2021-08-04 17:07:20|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628096850000|2021-08-04 17:07:30|526.36|523.96|526.45|524.05|526.45|524.05|526.36|523.96|0
1628096860000|2021-08-04 17:07:40|526.27|523.87|526.27|523.87|526.45|524.05|526.27|523.87|0
1628096880000|2021-08-04 17:08:00|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628096900000|2021-08-04 17:08:20|526.54|524.14|526.45|524.05|526.54|524.14|526.45|524.05|0
1628096910000|2021-08-04 17:08:30|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628096920000|2021-08-04 17:08:40|526.72|524.32|526.82|524.42|526.82|524.42|526.72|524.32|0
1628096930000|2021-08-04 17:08:50|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1628096940000|2021-08-04 17:09:00|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1628096970000|2021-08-04 17:09:30|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628096980000|2021-08-04 17:09:40|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1628097000000|2021-08-04 17:10:00|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097020000|2021-08-04 17:10:20|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628097030000|2021-08-04 17:10:30|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097040000|2021-08-04 17:10:40|526.63|524.23|526.82|524.42|526.82|524.42|526.63|524.23|0
1628097050000|2021-08-04 17:10:50|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097070000|2021-08-04 17:11:10|526.45|524.05|526.45|524.05|526.63|524.23|526.45|524.05|0
1628097080000|2021-08-04 17:11:20|526.63|524.23|526.54|524.14|526.63|524.23|526.45|524.05|0
1628097090000|2021-08-04 17:11:30|526.63|524.23|526.82|524.42|526.82|524.42|526.63|524.23|0
1628097100000|2021-08-04 17:11:40|526.63|524.23|526.45|524.05|526.63|524.23|526.45|524.05|0
1628097110000|2021-08-04 17:11:50|526.36|523.96|526.27|523.87|526.45|524.05|526.27|523.87|0
1628097120000|2021-08-04 17:12:00|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097130000|2021-08-04 17:12:10|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097150000|2021-08-04 17:12:30|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097180000|2021-08-04 17:13:00|526.63|524.23|526.63|524.23|526.82|524.42|526.63|524.23|0
1628097200000|2021-08-04 17:13:20|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628097220000|2021-08-04 17:13:40|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097230000|2021-08-04 17:13:50|526.54|524.14|526.63|524.23|526.63|524.23|526.54|524.14|0
1628097270000|2021-08-04 17:14:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628097280000|2021-08-04 17:14:40|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097300000|2021-08-04 17:15:00|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097310000|2021-08-04 17:15:10|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097320000|2021-08-04 17:15:20|526.45|524.05|526.27|523.87|526.45|524.05|526.27|523.87|0
1628097330000|2021-08-04 17:15:30|526.08|523.68|525.9|523.5|526.08|523.68|525.9|523.5|0
1628097350000|2021-08-04 17:15:50|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1628097360000|2021-08-04 17:16:00|525.9|523.5|525.99|523.59|525.99|523.59|525.9|523.5|0
1628097370000|2021-08-04 17:16:10|526.08|523.68|526.17|523.77|526.27|523.87|526.08|523.68|0
1628097380000|2021-08-04 17:16:20|526.08|523.68|526.27|523.87|526.27|523.87|526.08|523.68|0
1628097390000|2021-08-04 17:16:30|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097400000|2021-08-04 17:16:40|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097410000|2021-08-04 17:16:50|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097420000|2021-08-04 17:17:00|526.63|524.23|526.81|524.41|526.81|524.41|526.63|524.23|0
1628097430000|2021-08-04 17:17:10|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097440000|2021-08-04 17:17:20|526.81|524.41|526.63|524.23|526.81|524.41|526.63|524.23|0
1628097450000|2021-08-04 17:17:30|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628097460000|2021-08-04 17:17:40|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628097470000|2021-08-04 17:17:50|526.54|524.14|526.45|524.05|526.63|524.23|526.45|524.05|0
1628097480000|2021-08-04 17:18:00|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1628097490000|2021-08-04 17:18:10|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628097500000|2021-08-04 17:18:20|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1628097510000|2021-08-04 17:18:30|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628097520000|2021-08-04 17:18:40|526.27|523.87|526.08|523.68|526.27|523.87|526.08|523.68|0
1628097530000|2021-08-04 17:18:50|526.27|523.87|526.27|523.87|526.27|523.87|526.08|523.68|0
1628097550000|2021-08-04 17:19:10|526.17|523.77|526.27|523.87|526.27|523.87|526.17|523.77|0
1628097560000|2021-08-04 17:19:20|526.45|524.05|526.45|524.05|526.45|524.05|526.45|524.05|0
1628097570000|2021-08-04 17:19:30|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097580000|2021-08-04 17:19:40|526.45|524.05|526.63|524.23|526.63|524.23|526.45|524.05|0
1628097600000|2021-08-04 17:20:00|526.81|524.41|526.81|524.41|526.81|524.41|526.63|524.23|0
1628097630000|2021-08-04 17:20:30|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1628097640000|2021-08-04 17:20:40|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628097650000|2021-08-04 17:20:50|526.99|524.59|527.18|524.78|527.18|524.78|526.99|524.59|0
1628097660000|2021-08-04 17:21:00|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1628097670000|2021-08-04 17:21:10|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1628097680000|2021-08-04 17:21:20|526.99|524.59|526.99|524.59|527.18|524.78|526.99|524.59|0
1628097690000|2021-08-04 17:21:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628097700000|2021-08-04 17:21:40|526.99|524.59|526.99|524.59|526.99|524.59|526.81|524.41|0
1628097710000|2021-08-04 17:21:50|527.18|524.78|527.36|524.96|527.36|524.96|527.18|524.78|0
1628097730000|2021-08-04 17:22:10|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1628097740000|2021-08-04 17:22:20|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1628097760000|2021-08-04 17:22:40|527.45|525.05|527.36|524.96|527.45|525.05|527.36|524.96|0
1628097770000|2021-08-04 17:22:50|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1628097780000|2021-08-04 17:23:00|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1628097800000|2021-08-04 17:23:20|527.54|525.14|527.45|525.05|527.54|525.14|527.36|524.96|0
1628097810000|2021-08-04 17:23:30|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1628097820000|2021-08-04 17:23:40|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1628097840000|2021-08-04 17:24:00|527.36|524.96|527.54|525.14|527.54|525.14|527.36|524.96|0
1628097850000|2021-08-04 17:24:10|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1628097870000|2021-08-04 17:24:30|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1628097880000|2021-08-04 17:24:40|527.36|524.96|527.36|524.96|527.36|524.96|527.36|524.96|0
1628097890000|2021-08-04 17:24:50|527.18|524.78|527.18|524.78|527.18|524.78|527.18|524.78|0
1628097900000|2021-08-04 17:25:00|527.36|524.96|526.99|524.59|527.36|524.96|526.99|524.59|0
1628097910000|2021-08-04 17:25:10|527.08|524.68|526.99|524.59|527.08|524.68|526.99|524.59|0
1628097920000|2021-08-04 17:25:20|527.18|524.78|526.99|524.59|527.18|524.78|526.99|524.59|0
1628097930000|2021-08-04 17:25:30|526.81|524.41|526.81|524.41|526.81|524.41|526.81|524.41|0
1628097950000|2021-08-04 17:25:50|526.63|524.23|526.99|524.59|526.99|524.59|526.63|524.23|0
1628097960000|2021-08-04 17:26:00|526.81|524.41|526.81|524.41|526.9|524.5|526.81|524.41|0
1628097970000|2021-08-04 17:26:10|526.63|524.23|526.81|524.41|526.81|524.41|526.63|524.23|0
1628097980000|2021-08-04 17:26:20|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1628097990000|2021-08-04 17:26:30|526.53|524.13|526.44|524.04|526.53|524.13|526.44|524.04|0
1628098010000|2021-08-04 17:26:50|526.26|523.86|525.9|523.5|526.26|523.86|525.9|523.5|0
1628098020000|2021-08-04 17:27:00|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628098030000|2021-08-04 17:27:10|526.26|523.86|526.08|523.68|526.26|523.86|526.08|523.68|0
1628098040000|2021-08-04 17:27:20|526.17|523.77|526.26|523.86|526.26|523.86|526.17|523.77|0
1628098050000|2021-08-04 17:27:30|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1628098060000|2021-08-04 17:27:40|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1628098070000|2021-08-04 17:27:50|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628098080000|2021-08-04 17:28:00|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628098090000|2021-08-04 17:28:10|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628098100000|2021-08-04 17:28:20|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628098110000|2021-08-04 17:28:30|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628098120000|2021-08-04 17:28:40|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628098140000|2021-08-04 17:29:00|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628098160000|2021-08-04 17:29:20|525.71|523.31|525.71|523.31|525.9|523.5|525.71|523.31|0
1628098170000|2021-08-04 17:29:30|525.9|523.5|525.9|523.5|525.9|523.5|525.9|523.5|0
1628098180000|2021-08-04 17:29:40|525.71|523.31|525.9|523.5|526.08|523.68|525.71|523.31|0
1628098190000|2021-08-04 17:29:50|525.98|523.58|525.9|523.5|525.98|523.58|525.9|523.5|0
1628098200000|2021-08-04 17:30:00|526.08|523.68|526.08|523.68|526.17|523.77|526.08|523.68|0
1628098210000|2021-08-04 17:30:10|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628098220000|2021-08-04 17:30:20|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628098240000|2021-08-04 17:30:40|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628098250000|2021-08-04 17:30:50|526.08|523.68|526.26|523.86|526.26|523.86|526.08|523.68|0
1628098260000|2021-08-04 17:31:00|526.44|524.04|526.44|524.04|526.44|524.04|526.26|523.86|0
1628098270000|2021-08-04 17:31:10|526.26|523.86|526.35|523.95|526.35|523.95|526.26|523.86|0
1628098280000|2021-08-04 17:31:20|526.44|524.04|526.26|523.86|526.44|524.04|526.26|523.86|0
1628098290000|2021-08-04 17:31:30|526.08|523.68|526.08|523.68|526.08|523.68|525.9|523.5|0
1628098300000|2021-08-04 17:31:40|525.98|523.58|525.9|523.5|525.98|523.58|525.9|523.5|0
1628098310000|2021-08-04 17:31:50|526.08|523.68|525.71|523.31|526.08|523.68|525.71|523.31|0
1628098320000|2021-08-04 17:32:00|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098330000|2021-08-04 17:32:10|525.44|523.04|525.71|523.31|525.71|523.31|525.44|523.04|0
1628098340000|2021-08-04 17:32:20|525.8|523.4|525.89|523.49|525.9|523.5|525.8|523.4|0
1628098350000|2021-08-04 17:32:30|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098360000|2021-08-04 17:32:40|525.71|523.31|525.53|523.13|525.71|523.31|525.53|523.13|0
1628098370000|2021-08-04 17:32:50|525.71|523.31|525.53|523.13|525.71|523.31|525.53|523.13|0
1628098380000|2021-08-04 17:33:00|525.62|523.22|525.35|522.95|525.62|523.22|525.35|522.95|0
1628098390000|2021-08-04 17:33:10|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098400000|2021-08-04 17:33:20|525.35|522.95|525.53|523.13|525.53|523.13|525.35|522.95|0
1628098410000|2021-08-04 17:33:30|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1628098420000|2021-08-04 17:33:40|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1628098430000|2021-08-04 17:33:50|524.98|522.58|525.16|522.76|525.16|522.76|524.98|522.58|0
1628098440000|2021-08-04 17:34:00|524.98|522.58|524.8|522.4|524.98|522.58|524.8|522.4|0
1628098450000|2021-08-04 17:34:10|524.98|522.58|524.8|522.4|524.98|522.58|524.8|522.4|0
1628098460000|2021-08-04 17:34:20|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628098470000|2021-08-04 17:34:30|525.07|522.67|524.98|522.58|525.07|522.67|524.8|522.4|0
1628098480000|2021-08-04 17:34:40|525.16|522.76|525.35|522.95|525.35|522.95|525.16|522.76|0
1628098490000|2021-08-04 17:34:50|525.43|523.03|525.53|523.13|525.53|523.13|525.43|523.03|0
1628098520000|2021-08-04 17:35:20|525.71|523.31|525.53|523.13|525.71|523.31|525.53|523.13|0
1628098530000|2021-08-04 17:35:30|525.71|523.31|525.53|523.13|525.71|523.31|525.53|523.13|0
1628098540000|2021-08-04 17:35:40|525.62|523.22|525.53|523.13|525.62|523.22|525.53|523.13|0
1628098550000|2021-08-04 17:35:50|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1628098570000|2021-08-04 17:36:10|525.16|522.76|525.35|522.95|525.35|522.95|525.16|522.76|0
1628098580000|2021-08-04 17:36:20|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098590000|2021-08-04 17:36:30|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1628098600000|2021-08-04 17:36:40|525.16|522.76|524.98|522.58|525.16|522.76|524.98|522.58|0
1628098620000|2021-08-04 17:37:00|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1628098630000|2021-08-04 17:37:10|524.98|522.58|524.8|522.4|524.98|522.58|524.8|522.4|0
1628098640000|2021-08-04 17:37:20|524.98|522.58|525.07|522.67|525.07|522.67|524.98|522.58|0
1628098650000|2021-08-04 17:37:30|524.98|522.58|525.16|522.76|525.16|522.76|524.98|522.58|0
1628098660000|2021-08-04 17:37:40|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1628098690000|2021-08-04 17:38:10|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098700000|2021-08-04 17:38:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1628098730000|2021-08-04 17:38:50|525.53|523.13|525.35|522.95|525.53|523.13|525.35|522.95|0
1628098740000|2021-08-04 17:39:00|525.16|522.76|525.16|522.76|525.16|522.76|524.98|522.58|0
1628098750000|2021-08-04 17:39:10|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628098770000|2021-08-04 17:39:30|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1628098780000|2021-08-04 17:39:40|525.34|522.94|525.16|522.76|525.34|522.94|525.16|522.76|0
1628098790000|2021-08-04 17:39:50|525.34|522.94|525.53|523.13|525.53|523.13|525.34|522.94|0
1628098810000|2021-08-04 17:40:10|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628098820000|2021-08-04 17:40:20|525.53|523.13|525.61|523.21|525.71|523.31|525.53|523.13|0
1628098830000|2021-08-04 17:40:30|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1628098840000|2021-08-04 17:40:40|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1628098850000|2021-08-04 17:40:50|525.16|522.76|525.34|522.94|525.34|522.94|525.16|522.76|0
1628098860000|2021-08-04 17:41:00|525.25|522.85|525.34|522.94|525.34|522.94|525.25|522.85|0
1628098880000|2021-08-04 17:41:20|525.16|522.76|525.34|522.94|525.34|522.94|525.16|522.76|0
1628098890000|2021-08-04 17:41:30|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1628098900000|2021-08-04 17:41:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628098930000|2021-08-04 17:42:10|525.16|522.76|524.98|522.58|525.16|522.76|524.98|522.58|0
1628098940000|2021-08-04 17:42:20|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1628098960000|2021-08-04 17:42:40|524.98|522.58|525.16|522.76|525.16|522.76|524.98|522.58|0
1628098970000|2021-08-04 17:42:50|525.07|522.67|524.98|522.58|525.07|522.67|524.98|522.58|0
1628099000000|2021-08-04 17:43:20|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1628099020000|2021-08-04 17:43:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628099030000|2021-08-04 17:43:50|525.16|522.76|524.98|522.58|525.16|522.76|524.98|522.58|0
1628099040000|2021-08-04 17:44:00|524.88|522.48|524.98|522.58|524.98|522.58|524.88|522.48|0
1628099050000|2021-08-04 17:44:10|524.8|522.4|524.88|522.48|524.88|522.48|524.8|522.4|0
1628099060000|2021-08-04 17:44:20|524.98|522.58|524.8|522.4|524.98|522.58|524.8|522.4|0
1628099070000|2021-08-04 17:44:30|524.98|522.58|524.8|522.4|524.98|522.58|524.8|522.4|0
1628099080000|2021-08-04 17:44:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628099090000|2021-08-04 17:44:50|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1628099110000|2021-08-04 17:45:10|524.98|522.58|524.98|522.58|524.98|522.58|524.8|522.4|0
1628099120000|2021-08-04 17:45:20|524.88|522.48|524.8|522.4|524.88|522.48|524.8|522.4|0
1628099130000|2021-08-04 17:45:30|524.61|522.21|524.61|522.21|524.61|522.21|524.61|522.21|0
1628099150000|2021-08-04 17:45:50|524.43|522.03|524.43|522.03|524.43|522.03|524.43|522.03|0
1628099170000|2021-08-04 17:46:10|524.61|522.21|524.61|522.21|524.61|522.21|524.43|522.03|0
1628099180000|2021-08-04 17:46:20|524.8|522.4|524.8|522.4|524.8|522.4|524.61|522.21|0
1628099190000|2021-08-04 17:46:30|524.7|522.3|524.8|522.4|524.8|522.4|524.7|522.3|0
1628099200000|2021-08-04 17:46:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628099210000|2021-08-04 17:46:50|524.79|522.39|524.79|522.39|524.79|522.39|524.79|522.39|0
1628099220000|2021-08-04 17:47:00|524.7|522.3|524.79|522.39|524.79|522.39|524.7|522.3|0
1628099230000|2021-08-04 17:47:10|524.7|522.3|524.79|522.39|524.79|522.39|524.61|522.21|0
1628099240000|2021-08-04 17:47:20|524.61|522.21|524.43|522.03|524.79|522.39|524.43|522.03|0
1628099250000|2021-08-04 17:47:30|524.25|521.85|524.43|522.03|524.43|522.03|524.25|521.85|0
1628099260000|2021-08-04 17:47:40|524.25|521.85|524.25|521.85|524.25|521.85|524.25|521.85|0
1628099280000|2021-08-04 17:48:00|524.61|522.21|524.61|522.21|524.61|522.21|524.61|522.21|0
1628099290000|2021-08-04 17:48:10|524.79|522.39|524.79|522.39|524.79|522.39|524.79|522.39|0
1628099300000|2021-08-04 17:48:20|524.61|522.21|524.79|522.39|524.79|522.39|524.61|522.21|0
1628099320000|2021-08-04 17:48:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1628099330000|2021-08-04 17:48:50|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1628099340000|2021-08-04 17:49:00|525.34|522.94|525.52|523.12|525.52|523.12|525.34|522.94|0
1628099350000|2021-08-04 17:49:10|525.34|522.94|525.71|523.31|525.71|523.31|525.34|522.94|0
1628099370000|2021-08-04 17:49:30|525.52|523.12|525.71|523.31|525.71|523.31|525.52|523.12|0
1628099380000|2021-08-04 17:49:40|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628099400000|2021-08-04 17:50:00|525.71|523.31|525.52|523.12|525.71|523.31|525.52|523.12|0
1628099420000|2021-08-04 17:50:20|525.34|522.94|525.52|523.12|525.52|523.12|525.34|522.94|0
1628099430000|2021-08-04 17:50:30|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1628099440000|2021-08-04 17:50:40|525.43|523.03|525.52|523.12|525.52|523.12|525.43|523.03|0
1628099450000|2021-08-04 17:50:50|525.34|522.94|525.71|523.31|525.71|523.31|525.34|522.94|0
1628099460000|2021-08-04 17:51:00|525.61|523.21|525.52|523.12|525.61|523.21|525.52|523.12|0
1628099470000|2021-08-04 17:51:10|525.71|523.31|525.71|523.31|525.71|523.31|525.52|523.12|0
1628099480000|2021-08-04 17:51:20|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628099490000|2021-08-04 17:51:30|526.07|523.67|525.89|523.49|526.07|523.67|525.89|523.49|0
1628099520000|2021-08-04 17:52:00|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099530000|2021-08-04 17:52:10|526.25|523.85|526.25|523.85|526.25|523.85|526.07|523.67|0
1628099540000|2021-08-04 17:52:20|526.07|523.67|526.25|523.85|526.25|523.85|526.07|523.67|0
1628099550000|2021-08-04 17:52:30|526.07|523.67|526.25|523.85|526.25|523.85|526.07|523.67|0
1628099560000|2021-08-04 17:52:40|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099570000|2021-08-04 17:52:50|526.25|523.85|526.25|523.85|526.25|523.85|526.07|523.67|0
1628099590000|2021-08-04 17:53:10|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099600000|2021-08-04 17:53:20|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628099640000|2021-08-04 17:54:00|526.43|524.03|526.25|523.85|526.43|524.03|526.25|523.85|0
1628099650000|2021-08-04 17:54:10|526.34|523.94|526.25|523.85|526.34|523.94|526.25|523.85|0
1628099660000|2021-08-04 17:54:20|526.43|524.03|526.62|524.22|526.62|524.22|526.43|524.03|0
1628099670000|2021-08-04 17:54:30|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628099680000|2021-08-04 17:54:40|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1628099700000|2021-08-04 17:55:00|526.8|524.4|526.62|524.22|526.8|524.4|526.62|524.22|0
1628099710000|2021-08-04 17:55:10|526.8|524.4|526.62|524.22|526.8|524.4|526.62|524.22|0
1628099720000|2021-08-04 17:55:20|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628099730000|2021-08-04 17:55:30|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628099760000|2021-08-04 17:56:00|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099770000|2021-08-04 17:56:10|526.25|523.85|526.07|523.67|526.25|523.85|526.07|523.67|0
1628099790000|2021-08-04 17:56:30|526.25|523.85|526.07|523.67|526.25|523.85|526.07|523.67|0
1628099800000|2021-08-04 17:56:40|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628099810000|2021-08-04 17:56:50|525.7|523.3|525.89|523.49|525.89|523.49|525.7|523.3|0
1628099820000|2021-08-04 17:57:00|525.7|523.3|525.89|523.49|525.89|523.49|525.7|523.3|0
1628099830000|2021-08-04 17:57:10|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099840000|2021-08-04 17:57:20|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628099850000|2021-08-04 17:57:30|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099880000|2021-08-04 17:58:00|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628099890000|2021-08-04 17:58:10|526.16|523.76|526.07|523.67|526.16|523.76|526.07|523.67|0
1628099900000|2021-08-04 17:58:20|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628099910000|2021-08-04 17:58:30|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1628099920000|2021-08-04 17:58:40|525.7|523.3|525.7|523.3|525.88|523.48|525.7|523.3|0
1628099930000|2021-08-04 17:58:50|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1628099940000|2021-08-04 17:59:00|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628099950000|2021-08-04 17:59:10|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628099960000|2021-08-04 17:59:20|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628099970000|2021-08-04 17:59:30|526.07|523.67|525.88|523.48|526.07|523.67|525.88|523.48|0
1628099990000|2021-08-04 17:59:50|525.79|523.39|525.7|523.3|525.79|523.39|525.7|523.3|0
1628100000000|2021-08-04 18:00:00|525.88|523.48|526.25|523.85|526.25|523.85|525.88|523.48|0
1628100010000|2021-08-04 18:00:10|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628100020000|2021-08-04 18:00:20|526.25|523.85|526.43|524.03|526.43|524.03|526.25|523.85|0
1628100030000|2021-08-04 18:00:30|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1628100040000|2021-08-04 18:00:40|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1628100050000|2021-08-04 18:00:50|526.61|524.21|526.07|523.67|526.61|524.21|526.07|523.67|0
1628100060000|2021-08-04 18:01:00|525.88|523.48|525.88|523.48|526.07|523.67|525.88|523.48|0
1628100070000|2021-08-04 18:01:10|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628100080000|2021-08-04 18:01:20|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628100090000|2021-08-04 18:01:30|525.97|523.57|525.88|523.48|525.97|523.57|525.88|523.48|0
1628100100000|2021-08-04 18:01:40|526.07|523.67|525.88|523.48|526.07|523.67|525.88|523.48|0
1628100110000|2021-08-04 18:01:50|525.7|523.3|525.7|523.3|525.7|523.3|525.52|523.12|0
1628100120000|2021-08-04 18:02:00|525.52|523.12|525.7|523.3|525.7|523.3|525.52|523.12|0
1628100130000|2021-08-04 18:02:10|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628100140000|2021-08-04 18:02:20|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628100150000|2021-08-04 18:02:30|525.88|523.48|526.07|523.67|526.07|523.67|525.88|523.48|0
1628100170000|2021-08-04 18:02:50|525.88|523.48|525.88|523.48|526.07|523.67|525.88|523.48|0
1628100180000|2021-08-04 18:03:00|525.97|523.57|526.07|523.67|526.07|523.67|525.97|523.57|0
1628100190000|2021-08-04 18:03:10|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628100200000|2021-08-04 18:03:20|526.43|524.03|526.25|523.85|526.43|524.03|526.25|523.85|0
1628100210000|2021-08-04 18:03:30|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628100220000|2021-08-04 18:03:40|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1628100230000|2021-08-04 18:03:50|526.43|524.03|526.43|524.03|526.61|524.21|526.43|524.03|0
1628100240000|2021-08-04 18:04:00|526.52|524.12|526.61|524.21|526.61|524.21|526.52|524.12|0
1628100260000|2021-08-04 18:04:20|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1628100270000|2021-08-04 18:04:30|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1628100280000|2021-08-04 18:04:40|526.8|524.4|526.61|524.21|526.8|524.4|526.61|524.21|0
1628100290000|2021-08-04 18:04:50|526.8|524.4|526.98|524.58|526.98|524.58|526.8|524.4|0
1628100320000|2021-08-04 18:05:20|526.61|524.21|526.79|524.39|526.79|524.39|526.61|524.21|0
1628100330000|2021-08-04 18:05:30|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1628100340000|2021-08-04 18:05:40|526.79|524.39|526.79|524.39|526.79|524.39|526.79|524.39|0
1628100350000|2021-08-04 18:05:50|526.98|524.58|526.79|524.39|526.98|524.58|526.79|524.39|0
1628100360000|2021-08-04 18:06:00|526.98|524.58|527.06|524.66|527.06|524.66|526.98|524.58|0
1628100370000|2021-08-04 18:06:10|527.16|524.76|526.98|524.58|527.16|524.76|526.98|524.58|0
1628100400000|2021-08-04 18:06:40|527.16|524.76|526.79|524.39|527.16|524.76|526.79|524.39|0
1628100410000|2021-08-04 18:06:50|526.98|524.58|527.16|524.76|527.16|524.76|526.98|524.58|0
1628100420000|2021-08-04 18:07:00|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628100440000|2021-08-04 18:07:20|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100450000|2021-08-04 18:07:30|527.16|524.76|527.16|524.76|527.16|524.76|527.16|524.76|0
1628100470000|2021-08-04 18:07:50|527.25|524.85|527.25|524.85|527.34|524.94|527.16|524.76|0
1628100480000|2021-08-04 18:08:00|527.16|524.76|527.16|524.76|527.34|524.94|527.16|524.76|0
1628100490000|2021-08-04 18:08:10|526.98|524.58|527.06|524.66|527.06|524.66|526.98|524.58|0
1628100500000|2021-08-04 18:08:20|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1628100510000|2021-08-04 18:08:30|527.16|524.76|527.16|524.76|527.16|524.76|526.98|524.58|0
1628100520000|2021-08-04 18:08:40|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628100530000|2021-08-04 18:08:50|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100540000|2021-08-04 18:09:00|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100550000|2021-08-04 18:09:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100570000|2021-08-04 18:09:30|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1628100580000|2021-08-04 18:09:40|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1628100590000|2021-08-04 18:09:50|527.34|524.94|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100610000|2021-08-04 18:10:10|527.16|524.76|527.34|524.94|527.34|524.94|527.16|524.76|0
1628100620000|2021-08-04 18:10:20|527.16|524.76|527.16|524.76|527.16|524.76|527.16|524.76|0
1628100630000|2021-08-04 18:10:30|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628100650000|2021-08-04 18:10:50|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100660000|2021-08-04 18:11:00|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628100670000|2021-08-04 18:11:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100680000|2021-08-04 18:11:20|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628100690000|2021-08-04 18:11:30|527.52|525.12|527.61|525.21|527.61|525.21|527.52|525.12|0
1628100700000|2021-08-04 18:11:40|527.52|525.12|527.52|525.12|527.71|525.31|527.52|525.12|0
1628100710000|2021-08-04 18:11:50|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628100720000|2021-08-04 18:12:00|527.52|525.12|527.71|525.31|527.71|525.31|527.52|525.12|0
1628100740000|2021-08-04 18:12:20|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628100750000|2021-08-04 18:12:30|527.52|525.12|527.61|525.21|527.61|525.21|527.52|525.12|0
1628100760000|2021-08-04 18:12:40|527.52|525.12|527.71|525.31|527.71|525.31|527.52|525.12|0
1628100770000|2021-08-04 18:12:50|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628100790000|2021-08-04 18:13:10|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628100800000|2021-08-04 18:13:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628100810000|2021-08-04 18:13:30|527.71|525.31|527.52|525.12|527.71|525.31|527.52|525.12|0
1628100820000|2021-08-04 18:13:40|527.61|525.21|527.52|525.12|527.71|525.31|527.52|525.12|0
1628100830000|2021-08-04 18:13:50|527.61|525.21|527.52|525.12|527.61|525.21|527.52|525.12|0
1628100850000|2021-08-04 18:14:10|527.34|524.94|527.52|525.12|527.52|525.12|527.34|524.94|0
1628100860000|2021-08-04 18:14:20|527.34|524.94|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100870000|2021-08-04 18:14:30|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100880000|2021-08-04 18:14:40|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628100900000|2021-08-04 18:15:00|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628100910000|2021-08-04 18:15:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100920000|2021-08-04 18:15:20|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628100930000|2021-08-04 18:15:30|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628100940000|2021-08-04 18:15:40|527.43|525.03|527.34|524.94|527.43|525.03|527.34|524.94|0
1628100950000|2021-08-04 18:15:50|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100960000|2021-08-04 18:16:00|527.52|525.12|527.34|524.94|527.52|525.12|527.34|524.94|0
1628100970000|2021-08-04 18:16:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101000000|2021-08-04 18:16:40|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628101020000|2021-08-04 18:17:00|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101050000|2021-08-04 18:17:30|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628101090000|2021-08-04 18:18:10|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628101140000|2021-08-04 18:19:00|527.7|525.3|527.61|525.21|527.7|525.3|527.61|525.21|0
1628101150000|2021-08-04 18:19:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101170000|2021-08-04 18:19:30|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628101180000|2021-08-04 18:19:40|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628101220000|2021-08-04 18:20:20|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101260000|2021-08-04 18:21:00|527.61|525.21|527.52|525.12|527.61|525.21|527.52|525.12|0
1628101280000|2021-08-04 18:21:20|527.61|525.21|527.7|525.3|527.7|525.3|527.61|525.21|0
1628101290000|2021-08-04 18:21:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628101300000|2021-08-04 18:21:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628101310000|2021-08-04 18:21:50|527.88|525.48|528.07|525.67|528.07|525.67|527.88|525.48|0
1628101320000|2021-08-04 18:22:00|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628101350000|2021-08-04 18:22:30|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628101360000|2021-08-04 18:22:40|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1628101380000|2021-08-04 18:23:00|527.79|525.39|527.7|525.3|527.79|525.39|527.7|525.3|0
1628101390000|2021-08-04 18:23:10|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1628101400000|2021-08-04 18:23:20|527.88|525.48|528.07|525.67|528.07|525.67|527.88|525.48|0
1628101410000|2021-08-04 18:23:30|527.88|525.48|527.88|525.48|527.88|525.48|527.7|525.3|0
1628101420000|2021-08-04 18:23:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628101430000|2021-08-04 18:23:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628101440000|2021-08-04 18:24:00|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628101450000|2021-08-04 18:24:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628101500000|2021-08-04 18:25:00|527.79|525.39|527.7|525.3|527.88|525.48|527.7|525.3|0
1628101510000|2021-08-04 18:25:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101520000|2021-08-04 18:25:20|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628101530000|2021-08-04 18:25:30|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628101540000|2021-08-04 18:25:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101560000|2021-08-04 18:26:00|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628101570000|2021-08-04 18:26:10|527.33|524.93|527.15|524.75|527.33|524.93|527.15|524.75|0
1628101590000|2021-08-04 18:26:30|527.24|524.84|527.15|524.75|527.24|524.84|527.15|524.75|0
1628101600000|2021-08-04 18:26:40|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628101610000|2021-08-04 18:26:50|527.15|524.75|527.15|524.75|527.33|524.93|527.15|524.75|0
1628101630000|2021-08-04 18:27:10|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101640000|2021-08-04 18:27:20|527.15|524.75|526.97|524.57|527.15|524.75|526.97|524.57|0
1628101650000|2021-08-04 18:27:30|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628101660000|2021-08-04 18:27:40|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101680000|2021-08-04 18:28:00|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628101690000|2021-08-04 18:28:10|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628101700000|2021-08-04 18:28:20|527.52|525.12|527.42|525.02|527.52|525.12|527.42|525.02|0
1628101710000|2021-08-04 18:28:30|527.33|524.93|527.33|524.93|527.33|524.93|527.24|524.84|0
1628101720000|2021-08-04 18:28:40|527.24|524.84|527.15|524.75|527.24|524.84|527.15|524.75|0
1628101730000|2021-08-04 18:28:50|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101740000|2021-08-04 18:29:00|527.15|524.75|526.97|524.57|527.15|524.75|526.97|524.57|0
1628101750000|2021-08-04 18:29:10|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628101780000|2021-08-04 18:29:40|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628101790000|2021-08-04 18:29:50|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628101800000|2021-08-04 18:30:00|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628101820000|2021-08-04 18:30:20|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628101860000|2021-08-04 18:31:00|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101890000|2021-08-04 18:31:30|526.78|524.38|526.78|524.38|526.97|524.57|526.78|524.38|0
1628101900000|2021-08-04 18:31:40|526.97|524.57|526.78|524.38|526.97|524.57|526.78|524.38|0
1628101910000|2021-08-04 18:31:50|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101920000|2021-08-04 18:32:00|527.15|524.75|527.05|524.65|527.15|524.75|527.05|524.65|0
1628101930000|2021-08-04 18:32:10|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1628101940000|2021-08-04 18:32:20|526.78|524.38|526.97|524.57|526.97|524.57|526.78|524.38|0
1628101950000|2021-08-04 18:32:30|527.15|524.75|527.15|524.75|527.15|524.75|527.15|524.75|0
1628101980000|2021-08-04 18:33:00|527.24|524.84|527.33|524.93|527.33|524.93|527.24|524.84|0
1628101990000|2021-08-04 18:33:10|527.51|525.11|527.33|524.93|527.51|525.11|527.33|524.93|0
1628102000000|2021-08-04 18:33:20|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628102020000|2021-08-04 18:33:40|527.33|524.93|527.51|525.11|527.51|525.11|527.33|524.93|0
1628102040000|2021-08-04 18:34:00|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628102050000|2021-08-04 18:34:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628102060000|2021-08-04 18:34:20|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1628102080000|2021-08-04 18:34:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628102110000|2021-08-04 18:35:10|527.88|525.48|528.06|525.66|528.06|525.66|527.88|525.48|0
1628102120000|2021-08-04 18:35:20|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628102140000|2021-08-04 18:35:40|528.06|525.66|528.43|526.03|528.61|526.21|528.06|525.66|0
1628102150000|2021-08-04 18:35:50|528.33|525.93|528.43|526.03|528.43|526.03|528.33|525.93|0
1628102160000|2021-08-04 18:36:00|528.79|526.39|528.43|526.03|528.79|526.39|528.43|526.03|0
1628102170000|2021-08-04 18:36:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628102180000|2021-08-04 18:36:20|528.43|526.03|528.24|525.84|528.43|526.03|528.24|525.84|0
1628102190000|2021-08-04 18:36:30|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628102200000|2021-08-04 18:36:40|528.24|525.84|528.43|526.03|528.43|526.03|528.24|525.84|0
1628102210000|2021-08-04 18:36:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628102220000|2021-08-04 18:37:00|527.88|525.48|528.06|525.66|528.06|525.66|527.7|525.3|0
1628102230000|2021-08-04 18:37:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628102240000|2021-08-04 18:37:20|527.97|525.57|527.88|525.48|527.97|525.57|527.88|525.48|0
1628102250000|2021-08-04 18:37:30|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628102260000|2021-08-04 18:37:40|528.24|525.84|528.06|525.66|528.24|525.84|528.06|525.66|0
1628102280000|2021-08-04 18:38:00|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628102300000|2021-08-04 18:38:20|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628102310000|2021-08-04 18:38:30|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628102320000|2021-08-04 18:38:40|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628102330000|2021-08-04 18:38:50|528.06|525.66|528.15|525.75|528.15|525.75|528.06|525.66|0
1628102340000|2021-08-04 18:39:00|528.24|525.84|528.43|526.03|528.43|526.03|528.24|525.84|0
1628102350000|2021-08-04 18:39:10|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628102370000|2021-08-04 18:39:30|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628102380000|2021-08-04 18:39:40|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628102390000|2021-08-04 18:39:50|528.43|526.03|528.61|526.21|528.61|526.21|528.43|526.03|0
1628102410000|2021-08-04 18:40:10|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1628102420000|2021-08-04 18:40:20|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628102440000|2021-08-04 18:40:40|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628102460000|2021-08-04 18:41:00|528.51|526.11|528.43|526.03|528.51|526.11|528.43|526.03|0
1628102470000|2021-08-04 18:41:10|528.61|526.21|528.61|526.21|528.61|526.21|528.43|526.03|0
1628102480000|2021-08-04 18:41:20|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628102490000|2021-08-04 18:41:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628102510000|2021-08-04 18:41:50|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1628102540000|2021-08-04 18:42:20|528.61|526.21|528.43|526.03|528.61|526.21|528.43|526.03|0
1628102550000|2021-08-04 18:42:30|528.42|526.02|528.06|525.66|528.42|526.02|528.06|525.66|0
1628102560000|2021-08-04 18:42:40|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628102570000|2021-08-04 18:42:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628102580000|2021-08-04 18:43:00|527.69|525.29|527.88|525.48|527.88|525.48|527.69|525.29|0
1628102590000|2021-08-04 18:43:10|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628102600000|2021-08-04 18:43:20|527.88|525.48|527.88|525.48|528.06|525.66|527.88|525.48|0
1628102620000|2021-08-04 18:43:40|527.69|525.29|527.69|525.29|527.88|525.48|527.69|525.29|0
1628102630000|2021-08-04 18:43:50|527.88|525.48|527.88|525.48|528.06|525.66|527.88|525.48|0
1628102640000|2021-08-04 18:44:00|528.06|525.66|527.88|525.48|528.06|525.66|527.88|525.48|0
1628102650000|2021-08-04 18:44:10|527.69|525.29|527.88|525.48|527.88|525.48|527.69|525.29|0
1628102660000|2021-08-04 18:44:20|527.69|525.29|527.88|525.48|527.88|525.48|527.69|525.29|0
1628102670000|2021-08-04 18:44:30|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628102680000|2021-08-04 18:44:40|528.15|525.75|528.24|525.84|528.24|525.84|528.15|525.75|0
1628102700000|2021-08-04 18:45:00|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628102710000|2021-08-04 18:45:10|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628102720000|2021-08-04 18:45:20|527.88|525.48|527.88|525.48|527.88|525.48|527.69|525.29|0
1628102730000|2021-08-04 18:45:30|527.69|525.29|527.69|525.29|527.88|525.48|527.69|525.29|0
1628102750000|2021-08-04 18:45:50|527.51|525.11|527.33|524.93|527.51|525.11|527.33|524.93|0
1628102760000|2021-08-04 18:46:00|527.14|524.74|527.33|524.93|527.33|524.93|527.14|524.74|0
1628102770000|2021-08-04 18:46:10|527.23|524.83|526.78|524.38|527.23|524.83|526.78|524.38|0
1628102780000|2021-08-04 18:46:20|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1628102790000|2021-08-04 18:46:30|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1628102800000|2021-08-04 18:46:40|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1628102810000|2021-08-04 18:46:50|526.68|524.28|526.6|524.2|526.68|524.28|526.6|524.2|0
1628102820000|2021-08-04 18:47:00|526.41|524.01|526.23|523.83|526.41|524.01|526.23|523.83|0
1628102850000|2021-08-04 18:47:30|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628102860000|2021-08-04 18:47:40|526.6|524.2|526.41|524.01|526.6|524.2|526.41|524.01|0
1628102870000|2021-08-04 18:47:50|526.23|523.83|526.05|523.65|526.23|523.83|526.05|523.65|0
1628102880000|2021-08-04 18:48:00|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1628102890000|2021-08-04 18:48:10|525.68|523.28|525.68|523.28|525.68|523.28|525.68|523.28|0
1628102900000|2021-08-04 18:48:20|525.5|523.1|525.32|522.92|525.5|523.1|525.32|522.92|0
1628102910000|2021-08-04 18:48:30|525.14|522.74|524.95|522.55|525.32|522.92|524.95|522.55|0
1628102920000|2021-08-04 18:48:40|525.14|522.74|525.22|522.82|525.32|522.92|525.14|522.74|0
1628102930000|2021-08-04 18:48:50|525.32|522.92|525.32|522.92|525.32|522.92|525.32|522.92|0
1628102940000|2021-08-04 18:49:00|525.5|523.1|525.68|523.28|525.68|523.28|525.5|523.1|0
1628102950000|2021-08-04 18:49:10|525.87|523.47|525.68|523.28|525.87|523.47|525.68|523.28|0
1628102960000|2021-08-04 18:49:20|525.86|523.46|525.5|523.1|525.86|523.46|525.5|523.1|0
1628102970000|2021-08-04 18:49:30|525.59|523.19|525.86|523.46|525.86|523.46|525.59|523.19|0
1628102980000|2021-08-04 18:49:40|525.68|523.28|525.86|523.46|525.86|523.46|525.68|523.28|0
1628102990000|2021-08-04 18:49:50|526.05|523.65|525.68|523.28|526.05|523.65|525.68|523.28|0
1628103000000|2021-08-04 18:50:00|525.86|523.46|525.68|523.28|525.86|523.46|525.68|523.28|0
1628103010000|2021-08-04 18:50:10|525.5|523.1|525.32|522.92|525.5|523.1|525.32|522.92|0
1628103020000|2021-08-04 18:50:20|525.5|523.1|525.32|522.92|525.5|523.1|525.32|522.92|0
1628103030000|2021-08-04 18:50:30|525.13|522.73|524.95|522.55|525.13|522.73|524.95|522.55|0
1628103040000|2021-08-04 18:50:40|524.77|522.37|524.95|522.55|524.95|522.55|524.77|522.37|0
1628103060000|2021-08-04 18:51:00|524.77|522.37|524.41|522.01|524.77|522.37|524.41|522.01|0
1628103070000|2021-08-04 18:51:10|524.59|522.19|524.95|522.55|524.95|522.55|524.59|522.19|0
1628103080000|2021-08-04 18:51:20|525.13|522.73|524.59|522.19|525.13|522.73|524.59|522.19|0
1628103090000|2021-08-04 18:51:30|524.41|522.01|524.41|522.01|524.41|522.01|524.22|521.82|0
1628103100000|2021-08-04 18:51:40|524.59|522.19|524.77|522.37|524.77|522.37|524.59|522.19|0
1628103110000|2021-08-04 18:51:50|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1628103120000|2021-08-04 18:52:00|524.4|522|524.59|522.19|524.59|522.19|524.4|522|0
1628103130000|2021-08-04 18:52:10|524.22|521.82|524.22|521.82|524.4|522|524.22|521.82|0
1628103140000|2021-08-04 18:52:20|524.4|522|524.4|522|524.4|522|524.4|522|0
1628103150000|2021-08-04 18:52:30|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1628103170000|2021-08-04 18:52:50|524.4|522|524.22|521.82|524.4|522|524.22|521.82|0
1628103180000|2021-08-04 18:53:00|524.4|522|524.22|521.82|524.4|522|524.22|521.82|0
1628103210000|2021-08-04 18:53:30|524.04|521.64|523.86|521.46|524.22|521.82|523.86|521.46|0
1628103220000|2021-08-04 18:53:40|524.04|521.64|524.22|521.82|524.4|522|524.04|521.64|0
1628103240000|2021-08-04 18:54:00|524.4|522|524.4|522|524.4|522|524.22|521.82|0
1628103250000|2021-08-04 18:54:10|524.22|521.82|524.22|521.82|524.4|522|524.22|521.82|0
1628103260000|2021-08-04 18:54:20|524.4|522|524.59|522.19|524.59|522.19|524.4|522|0
1628103270000|2021-08-04 18:54:30|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1628103280000|2021-08-04 18:54:40|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1628103290000|2021-08-04 18:54:50|524.77|522.37|524.95|522.55|524.95|522.55|524.77|522.37|0
1628103300000|2021-08-04 18:55:00|525.13|522.73|524.95|522.55|525.13|522.73|524.95|522.55|0
1628103310000|2021-08-04 18:55:10|524.59|522.19|524.77|522.37|524.77|522.37|524.59|522.19|0
1628103320000|2021-08-04 18:55:20|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1628103330000|2021-08-04 18:55:30|524.77|522.37|524.04|521.64|524.77|522.37|524.04|521.64|0
1628103340000|2021-08-04 18:55:40|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1628103350000|2021-08-04 18:55:50|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1628103360000|2021-08-04 18:56:00|523.86|521.46|523.86|521.46|523.86|521.46|523.86|521.46|0
1628103370000|2021-08-04 18:56:10|524.04|521.64|524.22|521.82|524.22|521.82|524.04|521.64|0
1628103380000|2021-08-04 18:56:20|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1628103390000|2021-08-04 18:56:30|524.22|521.82|524.04|521.64|524.22|521.82|524.04|521.64|0
1628103400000|2021-08-04 18:56:40|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1628103410000|2021-08-04 18:56:50|524.04|521.64|524.04|521.64|524.22|521.82|524.04|521.64|0
1628103420000|2021-08-04 18:57:00|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1628103430000|2021-08-04 18:57:10|524.04|521.64|524.22|521.82|524.22|521.82|524.04|521.64|0
1628103440000|2021-08-04 18:57:20|524.4|522|524.4|522|524.4|522|524.4|522|0
1628103450000|2021-08-04 18:57:30|524.59|522.19|524.77|522.37|524.77|522.37|524.59|522.19|0
1628103470000|2021-08-04 18:57:50|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1628103480000|2021-08-04 18:58:00|524.4|522|524.58|522.18|524.58|522.18|524.4|522|0
1628103490000|2021-08-04 18:58:10|524.77|522.37|524.95|522.55|524.95|522.55|524.77|522.37|0
1628103500000|2021-08-04 18:58:20|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1628103510000|2021-08-04 18:58:30|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628103520000|2021-08-04 18:58:40|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1628103530000|2021-08-04 18:58:50|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628103540000|2021-08-04 18:59:00|524.77|522.37|524.58|522.18|524.77|522.37|524.58|522.18|0
1628103560000|2021-08-04 18:59:20|524.4|522|524.77|522.37|524.77|522.37|524.4|522|0
1628103580000|2021-08-04 18:59:40|524.95|522.55|524.95|522.55|524.95|522.55|524.77|522.37|0
1628103590000|2021-08-04 18:59:50|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1628103600000|2021-08-04 19:00:00|524.58|522.18|524.77|522.37|524.77|522.37|524.58|522.18|0
1628103610000|2021-08-04 19:00:10|524.95|522.55|525.13|522.73|525.13|522.73|524.95|522.55|0
1628103630000|2021-08-04 19:00:30|524.95|522.55|525.13|522.73|525.13|522.73|524.95|522.55|0
1628103640000|2021-08-04 19:00:40|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628103650000|2021-08-04 19:00:50|524.77|522.37|524.22|521.82|524.77|522.37|524.22|521.82|0
1628103660000|2021-08-04 19:01:00|524.4|522|524.31|521.91|524.4|522|524.31|521.91|0
1628103670000|2021-08-04 19:01:10|524.22|521.82|524.58|522.18|524.58|522.18|524.22|521.82|0
1628103700000|2021-08-04 19:01:40|524.49|522.09|524.58|522.18|524.58|522.18|524.4|522|0
1628103710000|2021-08-04 19:01:50|524.4|522|524.58|522.18|524.58|522.18|524.4|522|0
1628103720000|2021-08-04 19:02:00|524.77|522.37|524.77|522.37|524.77|522.37|524.58|522.18|0
1628103730000|2021-08-04 19:02:10|524.58|522.18|524.77|522.37|524.77|522.37|524.58|522.18|0
1628103740000|2021-08-04 19:02:20|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628103750000|2021-08-04 19:02:30|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1628103760000|2021-08-04 19:02:40|524.95|522.55|524.77|522.37|524.95|522.55|524.77|522.37|0
1628103770000|2021-08-04 19:02:50|524.85|522.45|525.13|522.73|525.13|522.73|524.85|522.45|0
1628103780000|2021-08-04 19:03:00|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628103790000|2021-08-04 19:03:10|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1628103800000|2021-08-04 19:03:20|524.95|522.55|525.13|522.73|525.13|522.73|524.95|522.55|0
1628103810000|2021-08-04 19:03:30|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628103820000|2021-08-04 19:03:40|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628103830000|2021-08-04 19:03:50|525.22|522.82|524.95|522.55|525.31|522.91|524.95|522.55|0
1628103840000|2021-08-04 19:04:00|525.13|522.73|524.95|522.55|525.13|522.73|524.95|522.55|0
1628103850000|2021-08-04 19:04:10|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628103860000|2021-08-04 19:04:20|524.95|522.55|524.76|522.36|524.95|522.55|524.76|522.36|0
1628103870000|2021-08-04 19:04:30|524.85|522.45|525.13|522.73|525.13|522.73|524.85|522.45|0
1628103880000|2021-08-04 19:04:40|524.95|522.55|525.13|522.73|525.13|522.73|524.95|522.55|0
1628103890000|2021-08-04 19:04:50|525.31|522.91|525.13|522.73|525.31|522.91|525.13|522.73|0
1628103900000|2021-08-04 19:05:00|524.95|522.55|525.13|522.73|525.13|522.73|524.95|522.55|0
1628103910000|2021-08-04 19:05:10|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628103930000|2021-08-04 19:05:30|525.49|523.09|525.49|523.09|525.49|523.09|525.49|523.09|0
1628103960000|2021-08-04 19:06:00|525.31|522.91|525.49|523.09|525.49|523.09|525.31|522.91|0
1628103970000|2021-08-04 19:06:10|525.31|522.91|525.49|523.09|525.49|523.09|525.31|522.91|0
1628103980000|2021-08-04 19:06:20|525.68|523.28|525.68|523.28|525.68|523.28|525.68|523.28|0
1628103990000|2021-08-04 19:06:30|525.86|523.46|525.86|523.46|525.86|523.46|525.86|523.46|0
1628104000000|2021-08-04 19:06:40|526.04|523.64|525.86|523.46|526.04|523.64|525.86|523.46|0
1628104010000|2021-08-04 19:06:50|525.76|523.36|525.68|523.28|525.76|523.36|525.68|523.28|0
1628104020000|2021-08-04 19:07:00|525.49|523.09|525.68|523.28|525.68|523.28|525.49|523.09|0
1628104030000|2021-08-04 19:07:10|525.49|523.09|525.49|523.09|525.49|523.09|525.31|522.91|0
1628104050000|2021-08-04 19:07:30|525.68|523.28|525.49|523.09|525.68|523.28|525.31|522.91|0
1628104060000|2021-08-04 19:07:40|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628104070000|2021-08-04 19:07:50|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628104080000|2021-08-04 19:08:00|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628104090000|2021-08-04 19:08:10|525.49|523.09|525.13|522.73|525.49|523.09|525.13|522.73|0
1628104100000|2021-08-04 19:08:20|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628104110000|2021-08-04 19:08:30|525.13|522.73|524.95|522.55|525.13|522.73|524.95|522.55|0
1628104120000|2021-08-04 19:08:40|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628104130000|2021-08-04 19:08:50|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628104140000|2021-08-04 19:09:00|525.49|523.09|524.76|522.36|525.49|523.09|524.76|522.36|0
1628104150000|2021-08-04 19:09:10|524.67|522.27|524.58|522.18|524.67|522.27|524.58|522.18|0
1628104160000|2021-08-04 19:09:20|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1628104170000|2021-08-04 19:09:30|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1628104180000|2021-08-04 19:09:40|524.4|522|524.22|521.82|524.4|522|524.22|521.82|0
1628104200000|2021-08-04 19:10:00|524.58|522.18|524.58|522.18|524.58|522.18|524.4|522|0
1628104210000|2021-08-04 19:10:10|524.76|522.36|524.4|522|524.76|522.36|524.4|522|0
1628104230000|2021-08-04 19:10:30|524.58|522.18|524.4|522|524.58|522.18|524.4|522|0
1628104240000|2021-08-04 19:10:40|524.22|521.82|524.03|521.63|524.22|521.82|524.03|521.63|0
1628104250000|2021-08-04 19:10:50|524.22|521.82|524.03|521.63|524.22|521.82|524.03|521.63|0
1628104260000|2021-08-04 19:11:00|524.22|521.82|524.03|521.63|524.22|521.82|524.03|521.63|0
1628104270000|2021-08-04 19:11:10|524.22|521.82|524.4|522|524.4|522|524.22|521.82|0
1628104280000|2021-08-04 19:11:20|524.22|521.82|524.22|521.82|524.22|521.82|524.22|521.82|0
1628104290000|2021-08-04 19:11:30|524.03|521.63|523.67|521.27|524.03|521.63|523.67|521.27|0
1628104300000|2021-08-04 19:11:40|523.76|521.36|523.85|521.45|523.85|521.45|523.76|521.36|0
1628104310000|2021-08-04 19:11:50|523.67|521.27|523.67|521.27|523.67|521.27|523.67|521.27|0
1628104320000|2021-08-04 19:12:00|523.49|521.09|523.3|520.9|523.49|521.09|523.3|520.9|0
1628104330000|2021-08-04 19:12:10|523.12|520.72|523.12|520.72|523.3|520.9|523.12|520.72|0
1628104340000|2021-08-04 19:12:20|523.3|520.9|523.21|520.81|523.3|520.9|523.12|520.72|0
1628104350000|2021-08-04 19:12:30|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1628104360000|2021-08-04 19:12:40|522.94|520.54|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104370000|2021-08-04 19:12:50|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104390000|2021-08-04 19:13:10|523.12|520.72|523.3|520.9|523.3|520.9|523.12|520.72|0
1628104400000|2021-08-04 19:13:20|523.49|521.09|523.3|520.9|523.49|521.09|523.3|520.9|0
1628104410000|2021-08-04 19:13:30|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104420000|2021-08-04 19:13:40|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104430000|2021-08-04 19:13:50|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104440000|2021-08-04 19:14:00|522.76|520.36|522.76|520.36|522.76|520.36|522.76|520.36|0
1628104450000|2021-08-04 19:14:10|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1628104460000|2021-08-04 19:14:20|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1628104480000|2021-08-04 19:14:40|523.49|521.09|523.49|521.09|523.67|521.27|523.49|521.09|0
1628104490000|2021-08-04 19:14:50|523.48|521.08|523.3|520.9|523.48|521.08|523.3|520.9|0
1628104500000|2021-08-04 19:15:00|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1628104510000|2021-08-04 19:15:10|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1628104520000|2021-08-04 19:15:20|522.76|520.36|522.39|519.99|522.76|520.36|522.39|519.99|0
1628104530000|2021-08-04 19:15:30|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1628104540000|2021-08-04 19:15:40|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1628104550000|2021-08-04 19:15:50|522.57|520.17|522.57|520.17|522.76|520.36|522.57|520.17|0
1628104560000|2021-08-04 19:16:00|522.48|520.08|522.76|520.36|522.76|520.36|522.39|519.99|0
1628104570000|2021-08-04 19:16:10|522.66|520.26|522.39|519.99|522.76|520.36|522.39|519.99|0
1628104580000|2021-08-04 19:16:20|522.21|519.81|522.21|519.81|522.39|519.99|522.21|519.81|0
1628104590000|2021-08-04 19:16:30|522.03|519.63|522.21|519.81|522.21|519.81|522.03|519.63|0
1628104610000|2021-08-04 19:16:50|522.03|519.63|522.21|519.81|522.21|519.81|522.03|519.63|0
1628104620000|2021-08-04 19:17:00|522.39|519.99|522.57|520.17|522.57|520.17|522.39|519.99|0
1628104630000|2021-08-04 19:17:10|522.39|519.99|522.76|520.36|522.76|520.36|522.39|519.99|0
1628104640000|2021-08-04 19:17:20|522.57|520.17|522.94|520.54|522.94|520.54|522.57|520.17|0
1628104650000|2021-08-04 19:17:30|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1628104660000|2021-08-04 19:17:40|522.94|520.54|522.94|520.54|522.94|520.54|522.94|520.54|0
1628104670000|2021-08-04 19:17:50|522.84|520.44|522.76|520.36|522.84|520.44|522.76|520.36|0
1628104680000|2021-08-04 19:18:00|522.84|520.44|522.94|520.54|522.94|520.54|522.84|520.44|0
1628104690000|2021-08-04 19:18:10|522.76|520.36|523.3|520.9|523.3|520.9|522.76|520.36|0
1628104700000|2021-08-04 19:18:20|523.48|521.08|523.3|520.9|523.48|521.08|523.3|520.9|0
1628104710000|2021-08-04 19:18:30|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104720000|2021-08-04 19:18:40|522.76|520.36|522.76|520.36|522.76|520.36|522.76|520.36|0
1628104730000|2021-08-04 19:18:50|522.94|520.54|522.76|520.36|522.94|520.54|522.76|520.36|0
1628104740000|2021-08-04 19:19:00|522.57|520.17|522.94|520.54|523.12|520.72|522.57|520.17|0
1628104750000|2021-08-04 19:19:10|523.12|520.72|523.21|520.81|523.21|520.81|523.12|520.72|0
1628104760000|2021-08-04 19:19:20|523.12|520.72|522.94|520.54|523.12|520.72|522.94|520.54|0
1628104770000|2021-08-04 19:19:30|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1628104790000|2021-08-04 19:19:50|523.3|520.9|523.3|520.9|523.3|520.9|523.12|520.72|0
1628104800000|2021-08-04 19:20:00|523.12|520.72|523.48|521.08|523.48|521.08|523.12|520.72|0
1628104810000|2021-08-04 19:20:10|523.67|521.27|523.66|521.26|523.67|521.27|523.66|521.26|0
1628104820000|2021-08-04 19:20:20|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1628104830000|2021-08-04 19:20:30|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1628104840000|2021-08-04 19:20:40|523.85|521.45|523.85|521.45|523.85|521.45|523.85|521.45|0
1628104850000|2021-08-04 19:20:50|524.03|521.63|523.85|521.45|524.03|521.63|523.75|521.35|0
1628104860000|2021-08-04 19:21:00|523.66|521.26|523.66|521.26|523.66|521.26|523.48|521.08|0
1628104870000|2021-08-04 19:21:10|523.85|521.45|523.75|521.35|523.85|521.45|523.66|521.26|0
1628104880000|2021-08-04 19:21:20|523.85|521.45|523.85|521.45|524.03|521.63|523.85|521.45|0
1628104890000|2021-08-04 19:21:30|523.93|521.53|523.66|521.26|523.93|521.53|523.66|521.26|0
1628104900000|2021-08-04 19:21:40|523.85|521.45|523.85|521.45|523.85|521.45|523.66|521.26|0
1628104910000|2021-08-04 19:21:50|523.66|521.26|523.85|521.45|523.85|521.45|523.66|521.26|0
1628104920000|2021-08-04 19:22:00|524.03|521.63|523.85|521.45|524.03|521.63|523.85|521.45|0
1628104930000|2021-08-04 19:22:10|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1628104960000|2021-08-04 19:22:40|524.21|521.81|524.03|521.63|524.21|521.81|524.03|521.63|0
1628104980000|2021-08-04 19:23:00|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1628104990000|2021-08-04 19:23:10|524.39|521.99|524.39|521.99|524.39|521.99|524.21|521.81|0
1628105000000|2021-08-04 19:23:20|524.21|521.81|524.21|521.81|524.39|521.99|524.21|521.81|0
1628105010000|2021-08-04 19:23:30|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1628105020000|2021-08-04 19:23:40|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105030000|2021-08-04 19:23:50|524.57|522.17|524.57|522.17|524.57|522.17|524.39|521.99|0
1628105040000|2021-08-04 19:24:00|524.39|521.99|524.39|521.99|524.39|521.99|524.21|521.81|0
1628105050000|2021-08-04 19:24:10|524.3|521.9|524.03|521.63|524.3|521.9|524.03|521.63|0
1628105060000|2021-08-04 19:24:20|523.93|521.53|523.85|521.45|523.93|521.53|523.85|521.45|0
1628105070000|2021-08-04 19:24:30|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1628105080000|2021-08-04 19:24:40|523.85|521.45|523.85|521.45|524.03|521.63|523.85|521.45|0
1628105090000|2021-08-04 19:24:50|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1628105100000|2021-08-04 19:25:00|523.85|521.45|524.03|521.63|524.03|521.63|523.85|521.45|0
1628105110000|2021-08-04 19:25:10|523.93|521.53|524.03|521.63|524.03|521.63|523.93|521.53|0
1628105120000|2021-08-04 19:25:20|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1628105140000|2021-08-04 19:25:40|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105160000|2021-08-04 19:26:00|524.21|521.81|523.84|521.44|524.21|521.81|523.84|521.44|0
1628105170000|2021-08-04 19:26:10|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1628105180000|2021-08-04 19:26:20|524.3|521.9|524.11|521.71|524.3|521.9|524.11|521.71|0
1628105190000|2021-08-04 19:26:30|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1628105210000|2021-08-04 19:26:50|524.11|521.71|524.3|521.9|524.3|521.9|524.11|521.71|0
1628105220000|2021-08-04 19:27:00|524.39|521.99|524.48|522.08|524.48|522.08|524.39|521.99|0
1628105230000|2021-08-04 19:27:10|524.39|521.99|524.57|522.17|524.57|522.17|524.39|521.99|0
1628105250000|2021-08-04 19:27:30|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105260000|2021-08-04 19:27:40|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1628105270000|2021-08-04 19:27:50|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105280000|2021-08-04 19:28:00|524.21|521.81|524.21|521.81|524.39|521.99|524.21|521.81|0
1628105290000|2021-08-04 19:28:10|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105310000|2021-08-04 19:28:30|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628105330000|2021-08-04 19:28:50|524.76|522.36|524.57|522.17|524.76|522.36|524.57|522.17|0
1628105340000|2021-08-04 19:29:00|524.76|522.36|524.75|522.35|524.76|522.36|524.75|522.35|0
1628105350000|2021-08-04 19:29:10|524.57|522.17|524.57|522.17|524.75|522.35|524.57|522.17|0
1628105370000|2021-08-04 19:29:30|524.39|521.99|524.57|522.17|524.57|522.17|524.39|521.99|0
1628105380000|2021-08-04 19:29:40|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1628105390000|2021-08-04 19:29:50|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628105400000|2021-08-04 19:30:00|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105410000|2021-08-04 19:30:10|524.57|522.17|524.39|521.99|524.57|522.17|524.39|521.99|0
1628105420000|2021-08-04 19:30:20|524.57|522.17|524.39|521.99|524.57|522.17|524.39|521.99|0
1628105430000|2021-08-04 19:30:30|524.21|521.81|524.03|521.63|524.21|521.81|524.03|521.63|0
1628105460000|2021-08-04 19:31:00|523.84|521.44|524.03|521.63|524.03|521.63|523.84|521.44|0
1628105470000|2021-08-04 19:31:10|523.84|521.44|523.2|520.8|523.84|521.44|523.2|520.8|0
1628105480000|2021-08-04 19:31:20|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1628105490000|2021-08-04 19:31:30|523.48|521.08|523.3|520.9|523.48|521.08|523.3|520.9|0
1628105500000|2021-08-04 19:31:40|523.48|521.08|523.48|521.08|523.66|521.26|523.48|521.08|0
1628105510000|2021-08-04 19:31:50|523.38|520.98|523.3|520.9|523.48|521.08|523.3|520.9|0
1628105520000|2021-08-04 19:32:00|523.48|521.08|523.66|521.26|523.66|521.26|523.3|520.9|0
1628105530000|2021-08-04 19:32:10|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1628105540000|2021-08-04 19:32:20|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1628105550000|2021-08-04 19:32:30|524.21|521.81|524.02|521.62|524.21|521.81|524.02|521.62|0
1628105560000|2021-08-04 19:32:40|524.21|521.81|524.02|521.62|524.21|521.81|524.02|521.62|0
1628105570000|2021-08-04 19:32:50|523.66|521.26|523.84|521.44|523.84|521.44|523.66|521.26|0
1628105580000|2021-08-04 19:33:00|524.02|521.62|524.39|521.99|524.39|521.99|524.02|521.62|0
1628105590000|2021-08-04 19:33:10|524.21|521.81|524.39|521.99|524.39|521.99|524.21|521.81|0
1628105600000|2021-08-04 19:33:20|524.48|522.08|524.39|521.99|524.48|522.08|524.39|521.99|0
1628105610000|2021-08-04 19:33:30|524.57|522.17|524.48|522.08|524.57|522.17|524.39|521.99|0
1628105620000|2021-08-04 19:33:40|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1628105630000|2021-08-04 19:33:50|524.94|522.54|524.75|522.35|524.94|522.54|524.75|522.35|0
1628105640000|2021-08-04 19:34:00|524.57|522.17|524.57|522.17|524.66|522.26|524.57|522.17|0
1628105650000|2021-08-04 19:34:10|524.75|522.35|524.57|522.17|524.75|522.35|524.57|522.17|0
1628105660000|2021-08-04 19:34:20|524.39|521.99|524.39|521.99|524.57|522.17|524.39|521.99|0
1628105670000|2021-08-04 19:34:30|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1628105680000|2021-08-04 19:34:40|524.57|522.17|524.66|522.26|524.66|522.26|524.57|522.17|0
1628105690000|2021-08-04 19:34:50|524.75|522.35|524.75|522.35|524.75|522.35|524.57|522.17|0
1628105700000|2021-08-04 19:35:00|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628105710000|2021-08-04 19:35:10|524.66|522.26|524.93|522.53|524.93|522.53|524.66|522.26|0
1628105720000|2021-08-04 19:35:20|524.75|522.35|524.39|521.99|524.75|522.35|524.39|521.99|0
1628105730000|2021-08-04 19:35:30|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628105740000|2021-08-04 19:35:40|524.39|521.99|524.39|521.99|524.57|522.17|524.39|521.99|0
1628105750000|2021-08-04 19:35:50|524.57|522.17|524.57|522.17|524.75|522.35|524.57|522.17|0
1628105760000|2021-08-04 19:36:00|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1628105770000|2021-08-04 19:36:10|524.21|521.81|524.39|521.99|524.39|521.99|524.21|521.81|0
1628105780000|2021-08-04 19:36:20|524.29|521.89|524.21|521.81|524.29|521.89|524.21|521.81|0
1628105790000|2021-08-04 19:36:30|524.11|521.71|524.02|521.62|524.11|521.71|524.02|521.62|0
1628105800000|2021-08-04 19:36:40|524.11|521.71|524.21|521.81|524.21|521.81|524.02|521.62|0
1628105810000|2021-08-04 19:36:50|524.02|521.62|524.39|521.99|524.39|521.99|524.02|521.62|0
1628105820000|2021-08-04 19:37:00|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628105840000|2021-08-04 19:37:20|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1628105850000|2021-08-04 19:37:30|524.93|522.53|524.57|522.17|524.93|522.53|524.57|522.17|0
1628105860000|2021-08-04 19:37:40|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1628105870000|2021-08-04 19:37:50|524.57|522.17|524.39|521.99|524.57|522.17|524.39|521.99|0
1628105880000|2021-08-04 19:38:00|524.2|521.8|524.2|521.8|524.39|521.99|524.2|521.8|0
1628105890000|2021-08-04 19:38:10|524.02|521.62|524.02|521.62|524.2|521.8|524.02|521.62|0
1628105900000|2021-08-04 19:38:20|523.84|521.44|523.84|521.44|524.02|521.62|523.84|521.44|0
1628105910000|2021-08-04 19:38:30|523.66|521.26|524.11|521.71|524.11|521.71|523.66|521.26|0
1628105920000|2021-08-04 19:38:40|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1628105930000|2021-08-04 19:38:50|523.84|521.44|523.84|521.44|523.84|521.44|523.66|521.26|0
1628105940000|2021-08-04 19:39:00|524.02|521.62|524.39|521.99|524.39|521.99|524.02|521.62|0
1628105950000|2021-08-04 19:39:10|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1628105960000|2021-08-04 19:39:20|524.02|521.62|524.11|521.71|524.2|521.8|524.02|521.62|0
1628105970000|2021-08-04 19:39:30|524.2|521.8|523.93|521.53|524.2|521.8|523.93|521.53|0
1628105980000|2021-08-04 19:39:40|524.02|521.62|524.11|521.71|524.2|521.8|524.02|521.62|0
1628105990000|2021-08-04 19:39:50|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1628106000000|2021-08-04 19:40:00|524.11|521.71|524.02|521.62|524.2|521.8|524.02|521.62|0
1628106010000|2021-08-04 19:40:10|524.2|521.8|523.84|521.44|524.2|521.8|523.84|521.44|0
1628106020000|2021-08-04 19:40:20|523.66|521.26|523.66|521.26|523.66|521.26|523.47|521.07|0
1628106030000|2021-08-04 19:40:30|523.47|521.07|523.47|521.07|523.66|521.26|523.47|521.07|0
1628106040000|2021-08-04 19:40:40|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1628106060000|2021-08-04 19:41:00|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1628106070000|2021-08-04 19:41:10|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1628106080000|2021-08-04 19:41:20|523.66|521.26|523.47|521.07|523.66|521.26|523.47|521.07|0
1628106090000|2021-08-04 19:41:30|523.29|520.89|523.66|521.26|523.66|521.26|523.29|520.89|0
1628106100000|2021-08-04 19:41:40|523.47|521.07|523.66|521.26|523.66|521.26|523.47|521.07|0
1628106120000|2021-08-04 19:42:00|523.47|521.07|523.47|521.07|523.47|521.07|523.29|520.89|0
1628106130000|2021-08-04 19:42:10|523.56|521.16|523.66|521.26|523.66|521.26|523.47|521.07|0
1628106140000|2021-08-04 19:42:20|523.47|521.07|523.84|521.44|523.84|521.44|523.47|521.07|0
1628106150000|2021-08-04 19:42:30|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1628106160000|2021-08-04 19:42:40|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1628106170000|2021-08-04 19:42:50|524.11|521.71|524.2|521.8|524.2|521.8|524.02|521.62|0
1628106190000|2021-08-04 19:43:10|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106200000|2021-08-04 19:43:20|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1628106210000|2021-08-04 19:43:30|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1628106230000|2021-08-04 19:43:50|525.11|522.71|524.93|522.53|525.11|522.71|524.93|522.53|0
1628106240000|2021-08-04 19:44:00|524.84|522.44|524.93|522.53|524.93|522.53|524.84|522.44|0
1628106250000|2021-08-04 19:44:10|524.75|522.35|524.93|522.53|524.93|522.53|524.75|522.35|0
1628106260000|2021-08-04 19:44:20|524.75|522.35|524.75|522.35|524.93|522.53|524.75|522.35|0
1628106270000|2021-08-04 19:44:30|524.93|522.53|524.75|522.35|524.93|522.53|524.75|522.35|0
1628106280000|2021-08-04 19:44:40|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1628106300000|2021-08-04 19:45:00|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1628106320000|2021-08-04 19:45:20|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1628106330000|2021-08-04 19:45:30|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106340000|2021-08-04 19:45:40|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1628106350000|2021-08-04 19:45:50|524.38|521.98|524.02|521.62|524.38|521.98|524.02|521.62|0
1628106360000|2021-08-04 19:46:00|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106380000|2021-08-04 19:46:20|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1628106390000|2021-08-04 19:46:30|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106400000|2021-08-04 19:46:40|524.57|522.17|524.47|522.07|524.57|522.17|524.38|521.98|0
1628106410000|2021-08-04 19:46:50|524.57|522.17|524.57|522.17|524.57|522.17|524.47|522.07|0
1628106420000|2021-08-04 19:47:00|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1628106430000|2021-08-04 19:47:10|524.38|521.98|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106450000|2021-08-04 19:47:30|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106460000|2021-08-04 19:47:40|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1628106470000|2021-08-04 19:47:50|524.57|522.17|524.75|522.35|524.75|522.35|524.57|522.17|0
1628106480000|2021-08-04 19:48:00|524.93|522.53|524.93|522.53|524.93|522.53|524.84|522.44|0
1628106490000|2021-08-04 19:48:10|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628106500000|2021-08-04 19:48:20|524.93|522.53|525.11|522.71|525.11|522.71|524.93|522.53|0
1628106510000|2021-08-04 19:48:30|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1628106520000|2021-08-04 19:48:40|525.02|522.62|524.93|522.53|525.11|522.71|524.93|522.53|0
1628106530000|2021-08-04 19:48:50|524.83|522.43|524.93|522.53|524.93|522.53|524.83|522.43|0
1628106540000|2021-08-04 19:49:00|524.75|522.35|524.56|522.16|524.75|522.35|524.56|522.16|0
1628106550000|2021-08-04 19:49:10|524.47|522.07|524.56|522.16|524.56|522.16|524.47|522.07|0
1628106560000|2021-08-04 19:49:20|524.38|521.98|524.56|522.16|524.56|522.16|524.38|521.98|0
1628106570000|2021-08-04 19:49:30|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106580000|2021-08-04 19:49:40|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106590000|2021-08-04 19:49:50|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1628106600000|2021-08-04 19:50:00|524.2|521.8|525.11|522.71|525.66|523.26|524.2|521.8|0
1628106610000|2021-08-04 19:50:10|524.93|522.53|524.93|522.53|524.93|522.53|524.75|522.35|0
1628106620000|2021-08-04 19:50:20|524.75|522.35|524.75|522.35|524.75|522.35|524.56|522.16|0
1628106630000|2021-08-04 19:50:30|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106640000|2021-08-04 19:50:40|524.56|522.16|524.75|522.35|524.75|522.35|524.56|522.16|0
1628106650000|2021-08-04 19:50:50|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1628106660000|2021-08-04 19:51:00|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106670000|2021-08-04 19:51:10|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1628106680000|2021-08-04 19:51:20|524.29|521.89|524.56|522.16|524.56|522.16|524.29|521.89|0
1628106690000|2021-08-04 19:51:30|524.38|521.98|524.56|522.16|524.56|522.16|524.2|521.8|0
1628106700000|2021-08-04 19:51:40|524.75|522.35|524.75|522.35|524.93|522.53|524.75|522.35|0
1628106710000|2021-08-04 19:51:50|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1628106720000|2021-08-04 19:52:00|524.38|521.98|524.56|522.16|524.56|522.16|524.38|521.98|0
1628106730000|2021-08-04 19:52:10|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1628106740000|2021-08-04 19:52:20|524.02|521.62|523.83|521.43|524.2|521.8|523.83|521.43|0
1628106750000|2021-08-04 19:52:30|523.65|521.25|523.65|521.25|523.83|521.43|523.65|521.25|0
1628106760000|2021-08-04 19:52:40|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1628106770000|2021-08-04 19:52:50|524.02|521.62|523.83|521.43|524.02|521.62|523.83|521.43|0
1628106780000|2021-08-04 19:53:00|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1628106790000|2021-08-04 19:53:10|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1628106800000|2021-08-04 19:53:20|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1628106810000|2021-08-04 19:53:30|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1628106820000|2021-08-04 19:53:40|524.02|521.62|523.83|521.43|524.02|521.62|523.83|521.43|0
1628106830000|2021-08-04 19:53:50|524.02|521.62|523.65|521.25|524.02|521.62|523.65|521.25|0
1628106840000|2021-08-04 19:54:00|523.83|521.43|523.83|521.43|524.02|521.62|523.83|521.43|0
1628106850000|2021-08-04 19:54:10|524.02|521.62|523.65|521.25|524.02|521.62|523.65|521.25|0
1628106860000|2021-08-04 19:54:20|523.47|521.07|523.47|521.07|523.65|521.25|523.47|521.07|0
1628106870000|2021-08-04 19:54:30|523.65|521.25|523.83|521.43|524.02|521.62|523.65|521.25|0
1628106880000|2021-08-04 19:54:40|524.02|521.62|524.02|521.62|524.02|521.62|523.83|521.43|0
1628106890000|2021-08-04 19:54:50|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1628106900000|2021-08-04 19:55:00|523.83|521.43|523.47|521.07|523.83|521.43|523.47|521.07|0
1628106910000|2021-08-04 19:55:10|523.29|520.89|522.74|520.34|523.29|520.89|522.74|520.34|0
1628106920000|2021-08-04 19:55:20|522.92|520.52|522.92|520.52|522.92|520.52|522.74|520.34|0
1628106930000|2021-08-04 19:55:30|522.74|520.34|522.56|520.16|522.74|520.34|522.56|520.16|0
1628106940000|2021-08-04 19:55:40|522.74|520.34|522.38|519.98|522.74|520.34|522.38|519.98|0
1628106950000|2021-08-04 19:55:50|522.19|519.79|522.19|519.79|522.38|519.98|522.19|519.79|0
1628106960000|2021-08-04 19:56:00|522.56|520.16|522.92|520.52|522.92|520.52|522.56|520.16|0
1628106970000|2021-08-04 19:56:10|522.74|520.34|522.38|519.98|522.74|520.34|522.38|519.98|0
1628106980000|2021-08-04 19:56:20|522.19|519.79|521.65|519.25|522.19|519.79|521.65|519.25|0
1628106990000|2021-08-04 19:56:30|521.83|519.43|521.65|519.25|521.83|519.43|521.65|519.25|0
1628107000000|2021-08-04 19:56:40|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1628107010000|2021-08-04 19:56:50|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1628107020000|2021-08-04 19:57:00|521.1|518.7|520.92|518.52|521.1|518.7|520.74|518.34|0
1628107030000|2021-08-04 19:57:10|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1628107040000|2021-08-04 19:57:20|521.47|519.07|521.47|519.07|521.47|519.07|521.28|518.88|0
1628107050000|2021-08-04 19:57:30|521.65|519.25|521.47|519.07|521.65|519.25|521.47|519.07|0
1628107060000|2021-08-04 19:57:40|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1628107070000|2021-08-04 19:57:50|521.47|519.07|521.47|519.07|521.55|519.15|521.47|519.07|0
1628107080000|2021-08-04 19:58:00|521.65|519.25|521.47|519.07|521.65|519.25|521.28|518.88|0
1628107090000|2021-08-04 19:58:10|521.28|518.88|521.47|519.07|521.47|519.07|521.28|518.88|0
1628107100000|2021-08-04 19:58:20|521.65|519.25|521.65|519.25|521.65|519.25|521.65|519.25|0
1628107110000|2021-08-04 19:58:30|521.83|519.43|522.01|519.61|522.01|519.61|521.83|519.43|0
1628107120000|2021-08-04 19:58:40|521.83|519.43|521.65|519.25|521.83|519.43|521.65|519.25|0
1628107130000|2021-08-04 19:58:50|521.83|519.43|521.65|519.25|522.01|519.61|521.65|519.25|0
1628107140000|2021-08-04 19:59:00|521.47|519.07|521.28|518.88|521.47|519.07|521.28|518.88|0
1628107150000|2021-08-04 19:59:10|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1628107160000|2021-08-04 19:59:20|521.47|519.07|521.28|518.88|521.47|519.07|521.28|518.88|0
1628107170000|2021-08-04 19:59:30|521.1|518.7|520.38|517.98|521.1|518.7|520.38|517.98|0
1628107180000|2021-08-04 19:59:40|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1628107190000|2021-08-04 19:59:50|520.92|518.52|519.47|517.07|520.92|518.52|519.47|517.07|0
1628107200000|2021-08-04 20:00:00|519.65|517.25|520.19|517.79|520.19|517.79|519.65|517.25|0
1628107210000|2021-08-04 20:00:10|520.37|517.97|520.19|517.79|520.37|517.97|520.19|517.79|0
1628107220000|2021-08-04 20:00:20|520.01|517.61|519.47|517.07|520.01|517.61|519.47|517.07|0
1628107230000|2021-08-04 20:00:30|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1628107240000|2021-08-04 20:00:40|519.47|517.07|519.83|517.43|519.83|517.43|519.47|517.07|0
1628107250000|2021-08-04 20:00:50|519.65|517.25|519.83|517.43|519.83|517.43|519.65|517.25|0
1628107260000|2021-08-04 20:01:00|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1628107270000|2021-08-04 20:01:10|519.47|517.07|519.47|517.07|519.65|517.25|519.47|517.07|0
1628107300000|2021-08-04 20:01:40|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1628107310000|2021-08-04 20:01:50|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1628107330000|2021-08-04 20:02:10|519.65|517.25|519.83|517.43|519.83|517.43|519.65|517.25|0
1628107350000|2021-08-04 20:02:30|519.73|517.33|519.65|517.25|519.73|517.33|519.65|517.25|0
1628107360000|2021-08-04 20:02:40|519.47|517.07|519.65|517.25|519.65|517.25|519.47|517.07|0
1628107380000|2021-08-04 20:03:00|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1628107400000|2021-08-04 20:03:20|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1628107410000|2021-08-04 20:03:30|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1628107420000|2021-08-04 20:03:40|520.01|517.61|519.83|517.43|520.01|517.61|519.83|517.43|0
1628107430000|2021-08-04 20:03:50|520.01|517.61|520.37|517.97|520.37|517.97|520.01|517.61|0
1628107450000|2021-08-04 20:04:10|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1628107470000|2021-08-04 20:04:30|520.37|517.97|520.19|517.79|520.37|517.97|520.19|517.79|0
1628107480000|2021-08-04 20:04:40|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1628107500000|2021-08-04 20:05:00|520.19|517.79|520.55|518.15|520.55|518.15|520.19|517.79|0
1628107510000|2021-08-04 20:05:10|520.74|518.34|520.55|518.15|520.74|518.34|520.55|518.15|0
1628107540000|2021-08-04 20:05:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1628107550000|2021-08-04 20:05:50|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1628107580000|2021-08-04 20:06:20|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1628107590000|2021-08-04 20:06:30|520.92|518.52|520.74|518.34|520.92|518.52|520.74|518.34|0
1628107600000|2021-08-04 20:06:40|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1628107610000|2021-08-04 20:06:50|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1628107640000|2021-08-04 20:07:20|520.55|518.15|520.19|517.79|520.55|518.15|520.19|517.79|0
1628107650000|2021-08-04 20:07:30|520.37|517.97|520.55|518.15|520.55|518.15|520.37|517.97|0
1628107660000|2021-08-04 20:07:40|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1628107700000|2021-08-04 20:08:20|520.19|517.79|520.37|517.97|520.37|517.97|520.19|517.79|0
1628107720000|2021-08-04 20:08:40|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1628107740000|2021-08-04 20:09:00|520.1|517.7|520.19|517.79|520.19|517.79|520.01|517.61|0
1628107760000|2021-08-04 20:09:20|520.37|517.97|520.19|517.79|520.37|517.97|520.19|517.79|0
1628107770000|2021-08-04 20:09:30|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1628107780000|2021-08-04 20:09:40|520.19|517.79|520.37|517.97|520.37|517.97|520.19|517.79|0
1628107790000|2021-08-04 20:09:50|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1628107810000|2021-08-04 20:10:10|520.37|517.97|520.55|518.15|520.55|518.15|520.37|517.97|0
1628107820000|2021-08-04 20:10:20|520.73|518.33|520.73|518.33|520.92|518.52|520.73|518.33|0
1628107830000|2021-08-04 20:10:30|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1628107840000|2021-08-04 20:10:40|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1628107870000|2021-08-04 20:11:10|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1628107910000|2021-08-04 20:11:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1628107920000|2021-08-04 20:12:00|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1628107930000|2021-08-04 20:12:10|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1628107950000|2021-08-04 20:12:30|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1628107960000|2021-08-04 20:12:40|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1628107970000|2021-08-04 20:12:50|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1628107990000|2021-08-04 20:13:10|521.1|518.7|521.28|518.88|521.28|518.88|521.1|518.7|0
1628108000000|2021-08-04 20:13:20|521.46|519.06|521.28|518.88|521.46|519.06|521.28|518.88|0
1628108020000|2021-08-04 20:13:40|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1628108030000|2021-08-04 20:13:50|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1628108040000|2021-08-04 20:14:00|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1628108050000|2021-08-04 20:14:10|521.1|518.7|521.1|518.7|521.1|518.7|521.1|518.7|0
1628108060000|2021-08-04 20:14:20|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1628108080000|2021-08-04 20:14:40|521.28|518.88|521.28|518.88|521.28|518.88|521.28|518.88|0
1628108130000|2021-08-04 20:15:30|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628108140000|2021-08-04 20:15:40|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628108150000|2021-08-04 20:15:50|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628108160000|2021-08-04 20:16:00|521.11|518.31|520.93|518.13|521.11|518.31|520.93|518.13|0
1628108170000|2021-08-04 20:16:10|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1628108180000|2021-08-04 20:16:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628108230000|2021-08-04 20:17:10|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628108280000|2021-08-04 20:18:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628108290000|2021-08-04 20:18:10|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628108310000|2021-08-04 20:18:30|521.02|518.22|520.93|518.13|521.02|518.22|520.93|518.13|0
1628108330000|2021-08-04 20:18:50|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1628108410000|2021-08-04 20:20:10|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1628108440000|2021-08-04 20:20:40|520.39|517.59|520.29|517.49|520.39|517.59|520.29|517.49|0
1628108450000|2021-08-04 20:20:50|520.2|517.4|520.39|517.59|520.39|517.59|520.2|517.4|0
1628108460000|2021-08-04 20:21:00|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1628108470000|2021-08-04 20:21:10|520.2|517.4|520.38|517.58|520.38|517.58|520.2|517.4|0
1628108560000|2021-08-04 20:22:40|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1628108580000|2021-08-04 20:23:00|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1628108620000|2021-08-04 20:23:40|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1628108670000|2021-08-04 20:24:30|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1628108700000|2021-08-04 20:25:00|520.65|517.85|520.75|517.95|520.75|517.95|520.65|517.85|0
1628108710000|2021-08-04 20:25:10|520.93|518.13|520.75|517.95|520.93|518.13|520.75|517.95|0
1628108730000|2021-08-04 20:25:30|520.56|517.76|520.65|517.85|520.65|517.85|520.56|517.76|0
1628108740000|2021-08-04 20:25:40|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1628108750000|2021-08-04 20:25:50|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1628108880000|2021-08-04 20:28:00|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1628108920000|2021-08-04 20:28:40|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628108970000|2021-08-04 20:29:30|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628109000000|2021-08-04 20:30:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628109010000|2021-08-04 20:30:10|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628109040000|2021-08-04 20:30:40|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1628109070000|2021-08-04 20:31:10|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628109080000|2021-08-04 20:31:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1628109090000|2021-08-04 20:31:30|520.65|517.85|520.74|517.94|520.74|517.94|520.65|517.85|0
1628109140000|2021-08-04 20:32:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1628109180000|2021-08-04 20:33:00|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628109250000|2021-08-04 20:34:10|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628109260000|2021-08-04 20:34:20|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628109290000|2021-08-04 20:34:50|520.83|518.03|520.74|517.94|520.83|518.03|520.74|517.94|0
1628109300000|2021-08-04 20:35:00|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628109350000|2021-08-04 20:35:50|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628109380000|2021-08-04 20:36:20|520.92|518.12|520.74|517.94|520.92|518.12|520.74|517.94|0
1628109400000|2021-08-04 20:36:40|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628109420000|2021-08-04 20:37:00|521.11|518.31|521.29|518.49|521.29|518.49|521.11|518.31|0
1628109440000|2021-08-04 20:37:20|521.11|518.31|520.92|518.12|521.11|518.31|520.92|518.12|0
1628109460000|2021-08-04 20:37:40|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628109480000|2021-08-04 20:38:00|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1628109500000|2021-08-04 20:38:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628109550000|2021-08-04 20:39:10|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1628109560000|2021-08-04 20:39:20|521.19|518.39|521.1|518.3|521.19|518.39|521.1|518.3|0
1628109570000|2021-08-04 20:39:30|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1628109610000|2021-08-04 20:40:10|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628109660000|2021-08-04 20:41:00|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1628109740000|2021-08-04 20:42:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628109780000|2021-08-04 20:43:00|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1628109800000|2021-08-04 20:43:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628109860000|2021-08-04 20:44:20|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1628109960000|2021-08-04 20:46:00|521.37|518.57|521.47|518.67|521.47|518.67|521.37|518.57|0
1628109980000|2021-08-04 20:46:20|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1628109990000|2021-08-04 20:46:30|521.28|518.48|521.47|518.67|521.47|518.67|521.28|518.48|0
1628110030000|2021-08-04 20:47:10|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1628110220000|2021-08-04 20:50:20|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1628110440000|2021-08-04 20:54:00|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1628110480000|2021-08-04 20:54:40|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1628110500000|2021-08-04 20:55:00|521.46|518.66|521.64|518.84|521.64|518.84|521.46|518.66|0
1628110630000|2021-08-04 20:57:10|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1628110640000|2021-08-04 20:57:20|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1628110650000|2021-08-04 20:57:30|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1628110680000|2021-08-04 20:58:00|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1628110750000|2021-08-04 20:59:10|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1628110790000|2021-08-04 20:59:50|521.37|518.57|521.52|518.72|521.55|518.75|521.37|518.57|0
1628110800000|2021-08-04 21:00:00|521.44|518.64|521.47|518.67|521.47|518.67|521.44|518.64|0
1628110810000|2021-08-04 21:00:10|521.36|518.56|521.47|518.67|521.47|518.67|521.36|518.56|0
1628110820000|2021-08-04 21:00:20|521.36|518.56|521.49|518.69|521.49|518.69|521.36|518.56|0
1628110830000|2021-08-04 21:00:30|521.47|518.67|521.44|518.64|521.47|518.67|521.44|518.64|0
1628110840000|2021-08-04 21:00:40|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1628110860000|2021-08-04 21:01:00|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1628110930000|2021-08-04 21:02:10|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1628110970000|2021-08-04 21:02:50|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1628111000000|2021-08-04 21:03:20|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1628111030000|2021-08-04 21:03:50|521.23|518.43|521.25|518.45|521.31|518.51|521.23|518.43|0
1628111040000|2021-08-04 21:04:00|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1628111080000|2021-08-04 21:04:40|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628111130000|2021-08-04 21:05:30|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1628111170000|2021-08-04 21:06:10|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628111180000|2021-08-04 21:06:20|521.17|518.37|521.46|518.66|521.46|518.66|521.17|518.37|0
1628111210000|2021-08-04 21:06:50|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628111230000|2021-08-04 21:07:10|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1628111240000|2021-08-04 21:07:20|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628111380000|2021-08-04 21:09:40|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1628111400000|2021-08-04 21:10:00|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628111410000|2021-08-04 21:10:10|521.35|518.55|521.25|518.45|521.35|518.55|521.25|518.45|0
1628111430000|2021-08-04 21:10:30|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1628111440000|2021-08-04 21:10:40|521.32|518.52|521.32|518.52|521.32|518.52|521.32|518.52|0
1628111500000|2021-08-04 21:11:40|521.3|518.5|521.32|518.52|521.32|518.52|521.3|518.5|0
1628111510000|2021-08-04 21:11:50|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1628111560000|2021-08-04 21:12:40|521.19|518.39|521.22|518.42|521.22|518.42|521.19|518.39|0
1628111710000|2021-08-04 21:15:10|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1628111750000|2021-08-04 21:15:50|521.22|518.42|521.16|518.36|521.22|518.42|521.06|518.26|0
1628111760000|2021-08-04 21:16:00|521.22|518.42|521.14|518.34|521.22|518.42|521.14|518.34|0
1628111840000|2021-08-04 21:17:20|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1628111850000|2021-08-04 21:17:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1628111880000|2021-08-04 21:18:00|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1628111890000|2021-08-04 21:18:10|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1628111900000|2021-08-04 21:18:20|521.16|518.36|521.14|518.34|521.16|518.36|521.14|518.34|0
1628111910000|2021-08-04 21:18:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628111950000|2021-08-04 21:19:10|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1628111980000|2021-08-04 21:19:40|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1628111990000|2021-08-04 21:19:50|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628112010000|2021-08-04 21:20:10|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1628112090000|2021-08-04 21:21:30|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1628112110000|2021-08-04 21:21:50|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1628112120000|2021-08-04 21:22:00|520.93|518.13|520.95|518.15|520.95|518.15|520.93|518.13|0
1628112180000|2021-08-04 21:23:00|520.98|518.18|521.03|518.23|521.03|518.23|520.98|518.18|0
1628112190000|2021-08-04 21:23:10|521.01|518.21|520.87|518.07|521.01|518.21|520.87|518.07|0
1628112310000|2021-08-04 21:25:10|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1628112330000|2021-08-04 21:25:30|520.79|517.99|520.77|517.97|520.79|517.99|520.77|517.97|0
1628112390000|2021-08-04 21:26:30|520.79|517.99|520.77|517.97|520.79|517.99|520.77|517.97|0
1628112450000|2021-08-04 21:27:30|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1628112540000|2021-08-04 21:29:00|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1628112560000|2021-08-04 21:29:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1628112570000|2021-08-04 21:29:30|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628112580000|2021-08-04 21:29:40|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1628112590000|2021-08-04 21:29:50|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1628112750000|2021-08-04 21:32:30|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1628112760000|2021-08-04 21:32:40|520.89|518.09|520.89|518.09|520.89|518.09|520.87|518.07|0
1628112810000|2021-08-04 21:33:30|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1628112820000|2021-08-04 21:33:40|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1628112840000|2021-08-04 21:34:00|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628112870000|2021-08-04 21:34:30|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1628112890000|2021-08-04 21:34:50|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628112940000|2021-08-04 21:35:40|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1628112990000|2021-08-04 21:36:30|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1628113000000|2021-08-04 21:36:40|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1628113050000|2021-08-04 21:37:30|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1628113090000|2021-08-04 21:38:10|520.47|517.67|520.55|517.75|520.55|517.75|520.47|517.67|0
1628113130000|2021-08-04 21:38:50|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1628113150000|2021-08-04 21:39:10|520.42|517.62|520.47|517.67|520.47|517.67|520.42|517.62|0
1628113170000|2021-08-04 21:39:30|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1628113180000|2021-08-04 21:39:40|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1628113210000|2021-08-04 21:40:10|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1628113270000|2021-08-04 21:41:10|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1628113280000|2021-08-04 21:41:20|520.5|517.7|520.53|517.73|520.53|517.73|520.5|517.7|0
1628113370000|2021-08-04 21:42:50|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628113440000|2021-08-04 21:44:00|520.89|518.09|520.89|518.09|520.89|518.09|520.89|518.09|0
1628113450000|2021-08-04 21:44:10|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1628113460000|2021-08-04 21:44:20|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1628113490000|2021-08-04 21:44:50|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1628113610000|2021-08-04 21:46:50|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1628113620000|2021-08-04 21:47:00|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1628113630000|2021-08-04 21:47:10|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1628113660000|2021-08-04 21:47:40|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1628113770000|2021-08-04 21:49:30|520.78|517.98|520.76|517.96|520.78|517.98|520.76|517.96|0
1628113820000|2021-08-04 21:50:20|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1628113830000|2021-08-04 21:50:30|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1628113840000|2021-08-04 21:50:40|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1628113900000|2021-08-04 21:51:40|520.86|518.06|520.94|518.14|520.94|518.14|520.86|518.06|0
1628113910000|2021-08-04 21:51:50|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1628113920000|2021-08-04 21:52:00|520.94|518.14|520.94|518.14|520.94|518.14|520.81|518.01|0
1628113930000|2021-08-04 21:52:10|520.81|518.01|520.81|518.01|520.94|518.14|520.81|518.01|0
1628113940000|2021-08-04 21:52:20|520.94|518.14|520.81|518.01|520.94|518.14|520.81|518.01|0
1628113950000|2021-08-04 21:52:30|520.78|517.98|520.89|518.09|520.89|518.09|520.78|517.98|0
1628113960000|2021-08-04 21:52:40|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628113970000|2021-08-04 21:52:50|520.86|518.06|520.94|518.14|520.94|518.14|520.86|518.06|0
1628113980000|2021-08-04 21:53:00|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1628114010000|2021-08-04 21:53:30|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1628114040000|2021-08-04 21:54:00|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1628114050000|2021-08-04 21:54:10|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1628114060000|2021-08-04 21:54:20|520.97|518.17|520.94|518.14|520.97|518.17|520.94|518.14|0
1628114100000|2021-08-04 21:55:00|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628114110000|2021-08-04 21:55:10|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1628114120000|2021-08-04 21:55:20|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628114150000|2021-08-04 21:55:50|520.97|518.17|520.91|518.11|520.97|518.17|520.91|518.11|0
1628114180000|2021-08-04 21:56:20|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1628114190000|2021-08-04 21:56:30|520.91|518.11|520.99|518.19|520.99|518.19|520.91|518.11|0
1628114210000|2021-08-04 21:56:50|520.91|518.11|520.94|518.14|520.94|518.14|520.91|518.11|0
1628114220000|2021-08-04 21:57:00|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628114240000|2021-08-04 21:57:20|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1628114260000|2021-08-04 21:57:40|521.07|518.27|521.02|518.22|521.07|518.27|521.02|518.22|0
1628114270000|2021-08-04 21:57:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1628114280000|2021-08-04 21:58:00|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1628114330000|2021-08-04 21:58:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1628114360000|2021-08-04 21:59:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1628114370000|2021-08-04 21:59:30|521.01|518.21|521.07|518.27|521.12|518.32|521.01|518.21|0
1628114380000|2021-08-04 21:59:40|521.01|518.21|521.07|518.27|521.07|518.27|521.01|518.21|0
1628114390000|2021-08-04 21:59:50|521.01|518.21|521.07|518.27|521.07|518.27|521.01|518.21|0
1628114400000|2021-08-04 22:00:00|521.16|518.36|521.34|518.54|521.52|518.72|521.16|518.36|0
1628114410000|2021-08-04 22:00:10|521.07|518.27|521.25|518.45|521.25|518.45|521.07|518.27|0
1628114420000|2021-08-04 22:00:20|521.07|518.27|520.89|518.09|521.07|518.27|520.89|518.09|0
1628114440000|2021-08-04 22:00:40|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1628114450000|2021-08-04 22:00:50|520.53|517.73|520.8|518|520.8|518|520.53|517.73|0
1628114460000|2021-08-04 22:01:00|521.07|518.27|520.89|518.09|521.07|518.27|520.8|518|0
1628114470000|2021-08-04 22:01:10|520.8|518|520.89|518.09|520.89|518.09|520.8|518|0
1628114550000|2021-08-04 22:02:30|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1628114560000|2021-08-04 22:02:40|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1628114570000|2021-08-04 22:02:50|520.8|518|520.89|518.09|520.89|518.09|520.8|518|0
1628114620000|2021-08-04 22:03:40|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1628114660000|2021-08-04 22:04:20|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628114690000|2021-08-04 22:04:50|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1628114700000|2021-08-04 22:05:00|521.25|518.45|521.43|518.63|521.43|518.63|521.25|518.45|0
1628114710000|2021-08-04 22:05:10|521.25|518.45|521.25|518.45|521.43|518.63|521.25|518.45|0
1628114720000|2021-08-04 22:05:20|521.34|518.54|521.25|518.45|521.34|518.54|521.25|518.45|0
1628114730000|2021-08-04 22:05:30|521.34|518.54|521.34|518.54|521.34|518.54|521.34|518.54|0
1628114740000|2021-08-04 22:05:40|521.43|518.63|521.25|518.45|521.43|518.63|521.25|518.45|0
1628114770000|2021-08-04 22:06:10|521.34|518.54|521.43|518.63|521.43|518.63|521.34|518.54|0
1628114790000|2021-08-04 22:06:30|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1628114810000|2021-08-04 22:06:50|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1628114840000|2021-08-04 22:07:20|521.16|518.36|521.25|518.45|521.25|518.45|521.16|518.36|0
1628114850000|2021-08-04 22:07:30|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1628114880000|2021-08-04 22:08:00|521.16|518.36|521.07|518.27|521.16|518.36|521.07|518.27|0
1628114890000|2021-08-04 22:08:10|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1628114900000|2021-08-04 22:08:20|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1628114930000|2021-08-04 22:08:50|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1628114940000|2021-08-04 22:09:00|521.07|518.27|521.43|518.63|521.43|518.63|521.07|518.27|0
1628114950000|2021-08-04 22:09:10|521.61|518.81|521.61|518.81|521.61|518.81|521.43|518.63|0
1628114960000|2021-08-04 22:09:20|521.98|519.18|521.98|519.18|521.98|519.18|521.98|519.18|0
1628114970000|2021-08-04 22:09:30|521.8|519|521.8|519|521.8|519|521.8|519|0
1628114980000|2021-08-04 22:09:40|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1628114990000|2021-08-04 22:09:50|521.8|519|521.8|519|521.8|519|521.8|519|0
1628115060000|2021-08-04 22:11:00|521.88|519.08|521.8|519|521.88|519.08|521.8|519|0
1628115090000|2021-08-04 22:11:30|521.88|519.08|521.8|519|521.88|519.08|521.8|519|0
1628115100000|2021-08-04 22:11:40|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1628115110000|2021-08-04 22:11:50|521.8|519|521.8|519|521.8|519|521.8|519|0
1628115170000|2021-08-04 22:12:50|521.98|519.18|521.98|519.18|521.98|519.18|521.98|519.18|0
1628115250000|2021-08-04 22:14:10|522.16|519.36|522.16|519.36|522.16|519.36|522.16|519.36|0
1628115360000|2021-08-04 22:16:00|522.25|519.45|522.34|519.54|522.34|519.54|522.25|519.45|0
1628115420000|2021-08-04 22:17:00|522.16|519.36|522.16|519.36|522.16|519.36|522.16|519.36|0
1628115500000|2021-08-04 22:18:20|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1628115510000|2021-08-04 22:18:30|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1628115520000|2021-08-04 22:18:40|522.52|519.72|522.34|519.54|522.52|519.72|522.34|519.54|0
1628115530000|2021-08-04 22:18:50|522.52|519.72|522.34|519.54|522.52|519.72|522.34|519.54|0
1628115750000|2021-08-04 22:22:30|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1628115760000|2021-08-04 22:22:40|522.16|519.36|522.34|519.54|522.34|519.54|522.16|519.36|0
1628116010000|2021-08-04 22:26:50|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1628116030000|2021-08-04 22:27:10|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1628116040000|2021-08-04 22:27:20|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1628116050000|2021-08-04 22:27:30|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1628116100000|2021-08-04 22:28:20|522.88|520.08|522.7|519.9|522.88|520.08|522.7|519.9|0
1628116110000|2021-08-04 22:28:30|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1628116120000|2021-08-04 22:28:40|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1628116200000|2021-08-04 22:30:00|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116210000|2021-08-04 22:30:10|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1628116250000|2021-08-04 22:30:50|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1628116260000|2021-08-04 22:31:00|523.24|520.44|523.24|520.44|523.24|520.44|523.24|520.44|0
1628116280000|2021-08-04 22:31:20|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1628116390000|2021-08-04 22:33:10|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116410000|2021-08-04 22:33:30|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1628116460000|2021-08-04 22:34:20|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116500000|2021-08-04 22:35:00|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1628116520000|2021-08-04 22:35:20|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116550000|2021-08-04 22:35:50|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1628116570000|2021-08-04 22:36:10|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116600000|2021-08-04 22:36:40|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1628116640000|2021-08-04 22:37:20|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116700000|2021-08-04 22:38:20|522.78|519.98|522.78|519.98|522.78|519.98|522.78|519.98|0
1628116710000|2021-08-04 22:38:30|522.69|519.89|522.88|520.08|522.88|520.08|522.69|519.89|0
1628116730000|2021-08-04 22:38:50|522.69|519.89|522.88|520.08|522.88|520.08|522.69|519.89|0
1628116780000|2021-08-04 22:39:40|522.96|520.16|522.88|520.08|522.96|520.16|522.88|520.08|0
1628116900000|2021-08-04 22:41:40|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1628116910000|2021-08-04 22:41:50|523.24|520.44|523.06|520.26|523.24|520.44|523.06|520.26|0
1628116970000|2021-08-04 22:42:50|522.88|520.08|523.06|520.26|523.06|520.26|522.88|520.08|0
1628116980000|2021-08-04 22:43:00|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1628116990000|2021-08-04 22:43:10|523.06|520.26|522.88|520.08|523.06|520.26|522.88|520.08|0
1628117000000|2021-08-04 22:43:20|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1628117330000|2021-08-04 22:48:50|522.69|519.89|522.51|519.71|522.69|519.89|522.51|519.71|0
1628117340000|2021-08-04 22:49:00|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1628117350000|2021-08-04 22:49:10|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1628117360000|2021-08-04 22:49:20|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1628117380000|2021-08-04 22:49:40|522.51|519.71|522.33|519.53|522.51|519.71|522.33|519.53|0
1628117410000|2021-08-04 22:50:10|522.51|519.71|522.51|519.71|522.51|519.71|522.51|519.71|0
1628117420000|2021-08-04 22:50:20|522.69|519.89|522.69|519.89|522.69|519.89|522.69|519.89|0
1628117430000|2021-08-04 22:50:30|522.87|520.07|523.05|520.25|523.05|520.25|522.87|520.07|0
1628117440000|2021-08-04 22:50:40|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1628117520000|2021-08-04 22:52:00|522.78|519.98|522.78|519.98|522.78|519.98|522.69|519.89|0
1628117530000|2021-08-04 22:52:10|522.69|519.89|522.78|519.98|522.78|519.98|522.69|519.89|0
1628117540000|2021-08-04 22:52:20|522.69|519.89|522.87|520.07|522.87|520.07|522.69|519.89|0
1628118040000|2021-08-04 23:00:40|522.69|519.89|522.5|519.7|522.69|519.89|522.5|519.7|0
1628118050000|2021-08-04 23:00:50|522.59|519.79|522.5|519.7|522.69|519.89|522.5|519.7|0
1628118100000|2021-08-04 23:01:40|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1628118150000|2021-08-04 23:02:30|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1628118180000|2021-08-04 23:03:00|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1628118190000|2021-08-04 23:03:10|522.14|519.34|521.96|519.16|522.23|519.43|521.96|519.16|0
1628118220000|2021-08-04 23:03:40|522.04|519.24|521.96|519.16|522.04|519.24|521.96|519.16|0
1628118270000|2021-08-04 23:04:30|521.86|519.06|521.77|518.97|521.86|519.06|521.59|518.79|0
1628118320000|2021-08-04 23:05:20|521.68|518.88|521.77|518.97|521.77|518.97|521.68|518.88|0
1628118340000|2021-08-04 23:05:40|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1628118360000|2021-08-04 23:06:00|522.04|519.24|522.14|519.34|522.14|519.34|522.04|519.24|0
1628118530000|2021-08-04 23:08:50|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1628118550000|2021-08-04 23:09:10|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628118580000|2021-08-04 23:09:40|521.86|519.06|521.77|518.97|521.86|519.06|521.77|518.97|0
1628118650000|2021-08-04 23:10:50|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1628118660000|2021-08-04 23:11:00|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628118670000|2021-08-04 23:11:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628118700000|2021-08-04 23:11:40|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1628118710000|2021-08-04 23:11:50|521.68|518.88|521.59|518.79|521.68|518.88|521.59|518.79|0
1628118720000|2021-08-04 23:12:00|521.68|518.88|521.77|518.97|521.77|518.97|521.59|518.79|0
1628118740000|2021-08-04 23:12:20|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628118750000|2021-08-04 23:12:30|521.77|518.97|521.95|519.15|521.95|519.15|521.77|518.97|0
1628118760000|2021-08-04 23:12:40|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628118900000|2021-08-04 23:15:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1628118910000|2021-08-04 23:15:10|521.68|518.88|521.59|518.79|521.68|518.88|521.59|518.79|0
1628118930000|2021-08-04 23:15:30|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628118990000|2021-08-04 23:16:30|521.86|519.06|521.95|519.15|521.95|519.15|521.86|519.06|0
1628119000000|2021-08-04 23:16:40|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628119120000|2021-08-04 23:18:40|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1628119130000|2021-08-04 23:18:50|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1628119220000|2021-08-04 23:20:20|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1628119230000|2021-08-04 23:20:30|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1628119260000|2021-08-04 23:21:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1628119300000|2021-08-04 23:21:40|521.49|518.69|521.59|518.79|521.59|518.79|521.49|518.69|0
1628119360000|2021-08-04 23:22:40|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628119400000|2021-08-04 23:23:20|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628119530000|2021-08-04 23:25:30|521.85|519.05|521.85|519.05|521.95|519.15|521.77|518.97|0
1628119540000|2021-08-04 23:25:40|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628119560000|2021-08-04 23:26:00|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1628119570000|2021-08-04 23:26:10|521.95|519.15|521.77|518.97|521.95|519.15|521.77|518.97|0
1628119720000|2021-08-04 23:28:40|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628119740000|2021-08-04 23:29:00|521.85|519.05|521.95|519.15|521.95|519.15|521.85|519.05|0
1628119750000|2021-08-04 23:29:10|521.85|519.05|521.77|518.97|521.95|519.15|521.77|518.97|0
1628119760000|2021-08-04 23:29:20|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1628119770000|2021-08-04 23:29:30|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628119800000|2021-08-04 23:30:00|521.85|519.05|521.85|519.05|521.95|519.15|521.85|519.05|0
1628119810000|2021-08-04 23:30:10|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1628119960000|2021-08-04 23:32:40|522.03|519.23|522.13|519.33|522.13|519.33|522.03|519.23|0
1628120010000|2021-08-04 23:33:30|522.03|519.23|522.03|519.23|522.03|519.23|522.03|519.23|0
1628120020000|2021-08-04 23:33:40|522.13|519.33|522.03|519.23|522.13|519.33|522.03|519.23|0
1628120030000|2021-08-04 23:33:50|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1628120060000|2021-08-04 23:34:20|522.21|519.41|522.31|519.51|522.31|519.51|522.21|519.41|0
1628120090000|2021-08-04 23:34:50|522.21|519.41|522.31|519.51|522.31|519.51|522.21|519.41|0
1628120110000|2021-08-04 23:35:10|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1628120120000|2021-08-04 23:35:20|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1628120130000|2021-08-04 23:35:30|522.13|519.33|522.13|519.33|522.21|519.41|522.13|519.33|0
1628120150000|2021-08-04 23:35:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628120160000|2021-08-04 23:36:00|522.03|519.23|521.94|519.14|522.03|519.23|521.94|519.14|0
1628120180000|2021-08-04 23:36:20|522.13|519.33|522.03|519.23|522.13|519.33|522.03|519.23|0
1628120190000|2021-08-04 23:36:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628120220000|2021-08-04 23:37:00|521.85|519.05|521.94|519.14|521.94|519.14|521.85|519.05|0
1628120230000|2021-08-04 23:37:10|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1628120250000|2021-08-04 23:37:30|521.4|518.6|521.58|518.78|521.58|518.78|521.4|518.6|0
1628120280000|2021-08-04 23:38:00|521.67|518.87|521.76|518.96|521.76|518.96|521.67|518.87|0
1628120290000|2021-08-04 23:38:10|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1628120300000|2021-08-04 23:38:20|521.58|518.78|521.67|518.87|521.67|518.87|521.58|518.78|0
1628120310000|2021-08-04 23:38:30|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1628120320000|2021-08-04 23:38:40|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1628120600000|2021-08-04 23:43:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628120650000|2021-08-04 23:44:10|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1628120670000|2021-08-04 23:44:30|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1628120680000|2021-08-04 23:44:40|521.94|519.14|521.94|519.14|521.94|519.14|521.76|518.96|0
1628120700000|2021-08-04 23:45:00|522.03|519.23|521.94|519.14|522.12|519.32|521.94|519.14|0
1628120740000|2021-08-04 23:45:40|522.03|519.23|521.94|519.14|522.03|519.23|521.94|519.14|0
1628120760000|2021-08-04 23:46:00|522.03|519.23|522.12|519.32|522.12|519.32|522.03|519.23|0
1628120830000|2021-08-04 23:47:10|522.21|519.41|522.3|519.5|522.3|519.5|522.21|519.41|0
1628120890000|2021-08-04 23:48:10|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1628120960000|2021-08-04 23:49:20|522.39|519.59|522.49|519.69|522.49|519.69|522.39|519.59|0
1628120980000|2021-08-04 23:49:40|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1628121010000|2021-08-04 23:50:10|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1628121050000|2021-08-04 23:50:50|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1628121060000|2021-08-04 23:51:00|522.3|519.5|522.12|519.32|522.3|519.5|522.12|519.32|0
1628121070000|2021-08-04 23:51:10|522.3|519.5|522.12|519.32|522.3|519.5|522.12|519.32|0
1628121110000|2021-08-04 23:51:50|522.21|519.41|522.3|519.5|522.3|519.5|522.21|519.41|0
1628121120000|2021-08-04 23:52:00|522.21|519.41|522.12|519.32|522.21|519.41|522.12|519.32|0
1628121140000|2021-08-04 23:52:20|522.21|519.41|522.12|519.32|522.21|519.41|522.12|519.32|0
1628121160000|2021-08-04 23:52:40|522.03|519.23|522.12|519.32|522.12|519.32|522.03|519.23|0
1628121170000|2021-08-04 23:52:50|522.03|519.23|521.94|519.14|522.03|519.23|521.94|519.14|0
1628121220000|2021-08-04 23:53:40|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1628121230000|2021-08-04 23:53:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628121280000|2021-08-04 23:54:40|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1628121290000|2021-08-04 23:54:50|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1628121300000|2021-08-04 23:55:00|521.66|518.86|521.76|518.96|521.76|518.96|521.66|518.86|0
1628121320000|2021-08-04 23:55:20|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1628121330000|2021-08-04 23:55:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628121350000|2021-08-04 23:55:50|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1628121360000|2021-08-04 23:56:00|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1628121420000|2021-08-04 23:57:00|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1628121460000|2021-08-04 23:57:40|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1628121470000|2021-08-04 23:57:50|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1628121490000|2021-08-04 23:58:10|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1628121540000|2021-08-04 23:59:00|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1628121550000|2021-08-04 23:59:10|522.66|519.86|522.48|519.68|522.66|519.86|522.48|519.68|0
1628121580000|2021-08-04 23:59:40|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1628121590000|2021-08-04 23:59:50|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1628121600000|2021-08-05 00:00:00|522.3|519.5|522.3|519.5|522.3|519.5|522.12|519.32|0
1628121610000|2021-08-05 00:00:10|522.12|519.32|522.12|519.32|522.12|519.32|521.94|519.14|0
1628121620000|2021-08-05 00:00:20|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1628121630000|2021-08-05 00:00:30|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1628121650000|2021-08-05 00:00:50|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1628121660000|2021-08-05 00:01:00|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1628121670000|2021-08-05 00:01:10|522.66|519.86|522.84|520.04|522.84|520.04|522.66|519.86|0
1628121730000|2021-08-05 00:02:10|523.03|520.23|523.21|520.41|523.21|520.41|523.03|520.23|0
1628121740000|2021-08-05 00:02:20|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1628121750000|2021-08-05 00:02:30|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1628121760000|2021-08-05 00:02:40|523.75|520.95|523.75|520.95|523.75|520.95|523.75|520.95|0
1628121770000|2021-08-05 00:02:50|523.66|520.86|523.57|520.77|523.75|520.95|523.57|520.77|0
1628121780000|2021-08-05 00:03:00|523.39|520.59|523.57|520.77|523.57|520.77|523.39|520.59|0
1628121790000|2021-08-05 00:03:10|523.75|520.95|523.75|520.95|523.75|520.95|523.75|520.95|0
1628121800000|2021-08-05 00:03:20|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1628121810000|2021-08-05 00:03:30|523.66|520.86|523.75|520.95|523.75|520.95|523.66|520.86|0
1628121820000|2021-08-05 00:03:40|523.84|521.04|524.67|521.87|524.67|521.87|523.84|521.04|0
1628121830000|2021-08-05 00:03:50|524.48|521.68|524.48|521.68|524.67|521.87|524.48|521.68|0
1628121840000|2021-08-05 00:04:00|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1628121850000|2021-08-05 00:04:10|524.48|521.68|524.57|521.77|524.57|521.77|524.48|521.68|0
1628121860000|2021-08-05 00:04:20|524.48|521.68|524.3|521.5|524.48|521.68|524.3|521.5|0
1628121870000|2021-08-05 00:04:30|524.12|521.32|523.75|520.95|524.12|521.32|523.75|520.95|0
1628121880000|2021-08-05 00:04:40|523.57|520.77|523.66|520.86|523.66|520.86|523.57|520.77|0
1628121890000|2021-08-05 00:04:50|523.75|520.95|523.75|520.95|523.75|520.95|523.57|520.77|0
1628121900000|2021-08-05 00:05:00|523.57|520.77|523.75|520.95|523.75|520.95|523.57|520.77|0
1628121910000|2021-08-05 00:05:10|523.57|520.77|523.75|520.95|523.75|520.95|523.57|520.77|0
1628121920000|2021-08-05 00:05:20|523.94|521.14|523.94|521.14|523.94|521.14|523.75|520.95|0
1628121930000|2021-08-05 00:05:30|523.84|521.04|523.94|521.14|523.94|521.14|523.75|520.95|0
1628121960000|2021-08-05 00:06:00|524.12|521.32|523.94|521.14|524.12|521.32|523.94|521.14|0
1628121970000|2021-08-05 00:06:10|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1628121980000|2021-08-05 00:06:20|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1628121990000|2021-08-05 00:06:30|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1628122000000|2021-08-05 00:06:40|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1628122010000|2021-08-05 00:06:50|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1628122020000|2021-08-05 00:07:00|524.3|521.5|524.3|521.5|524.3|521.5|524.2|521.4|0
1628122030000|2021-08-05 00:07:10|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1628122040000|2021-08-05 00:07:20|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1628122050000|2021-08-05 00:07:30|524.85|522.05|524.48|521.68|524.85|522.05|524.48|521.68|0
1628122060000|2021-08-05 00:07:40|524.57|521.77|524.66|521.86|524.66|521.86|524.48|521.68|0
1628122070000|2021-08-05 00:07:50|524.85|522.05|524.75|521.95|524.85|522.05|524.66|521.86|0
1628122080000|2021-08-05 00:08:00|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1628122090000|2021-08-05 00:08:10|524.48|521.68|524.48|521.68|524.66|521.86|524.48|521.68|0
1628122100000|2021-08-05 00:08:20|524.66|521.86|524.48|521.68|524.66|521.86|524.48|521.68|0
1628122110000|2021-08-05 00:08:30|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1628122120000|2021-08-05 00:08:40|524.85|522.05|524.85|522.05|524.85|522.05|524.85|522.05|0
1628122130000|2021-08-05 00:08:50|524.93|522.13|524.93|522.13|524.93|522.13|524.93|522.13|0
1628122140000|2021-08-05 00:09:00|524.85|522.05|525.03|522.23|525.03|522.23|524.85|522.05|0
1628122150000|2021-08-05 00:09:10|525.21|522.41|525.03|522.23|525.21|522.41|525.03|522.23|0
1628122160000|2021-08-05 00:09:20|525.57|522.77|525.21|522.41|525.57|522.77|525.21|522.41|0
1628122170000|2021-08-05 00:09:30|525.39|522.59|525.21|522.41|525.39|522.59|525.21|522.41|0
1628122180000|2021-08-05 00:09:40|525.03|522.23|525.21|522.41|525.21|522.41|525.03|522.23|0
1628122190000|2021-08-05 00:09:50|525.03|522.23|525.21|522.41|525.21|522.41|525.03|522.23|0
1628122210000|2021-08-05 00:10:10|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1628122230000|2021-08-05 00:10:30|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1628122240000|2021-08-05 00:10:40|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1628122250000|2021-08-05 00:10:50|524.84|522.04|524.84|522.04|525.03|522.23|524.84|522.04|0
1628122260000|2021-08-05 00:11:00|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1628122270000|2021-08-05 00:11:10|525.11|522.31|525.21|522.41|525.21|522.41|525.11|522.31|0
1628122280000|2021-08-05 00:11:20|525.11|522.31|525.03|522.23|525.21|522.41|525.03|522.23|0
1628122290000|2021-08-05 00:11:30|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1628122300000|2021-08-05 00:11:40|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1628122320000|2021-08-05 00:12:00|524.93|522.13|524.84|522.04|524.93|522.13|524.84|522.04|0
1628122330000|2021-08-05 00:12:10|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1628122350000|2021-08-05 00:12:30|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1628122360000|2021-08-05 00:12:40|525.57|522.77|525.39|522.59|525.57|522.77|525.39|522.59|0
1628122410000|2021-08-05 00:13:30|525.48|522.68|525.57|522.77|525.76|522.96|525.48|522.68|0
1628122450000|2021-08-05 00:14:10|525.39|522.59|525.3|522.5|525.39|522.59|525.3|522.5|0
1628122460000|2021-08-05 00:14:20|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1628122490000|2021-08-05 00:14:50|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1628122510000|2021-08-05 00:15:10|525.39|522.59|525.21|522.41|525.39|522.59|525.21|522.41|0
1628122520000|2021-08-05 00:15:20|525.39|522.59|525.57|522.77|525.57|522.77|525.39|522.59|0
1628122530000|2021-08-05 00:15:30|525.39|522.59|525.57|522.77|525.57|522.77|525.39|522.59|0
1628122550000|2021-08-05 00:15:50|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1628122560000|2021-08-05 00:16:00|525.94|523.14|526.3|523.5|526.3|523.5|525.94|523.14|0
1628122570000|2021-08-05 00:16:10|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1628122600000|2021-08-05 00:16:40|526.3|523.5|526.3|523.5|526.3|523.5|526.12|523.32|0
1628122610000|2021-08-05 00:16:50|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1628122620000|2021-08-05 00:17:00|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122650000|2021-08-05 00:17:30|526.48|523.68|526.48|523.68|526.67|523.87|526.48|523.68|0
1628122680000|2021-08-05 00:18:00|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122690000|2021-08-05 00:18:10|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1628122700000|2021-08-05 00:18:20|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1628122710000|2021-08-05 00:18:30|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1628122730000|2021-08-05 00:18:50|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1628122740000|2021-08-05 00:19:00|526.48|523.68|526.67|523.87|526.67|523.87|526.48|523.68|0
1628122750000|2021-08-05 00:19:10|526.85|524.05|526.67|523.87|526.85|524.05|526.67|523.87|0
1628122760000|2021-08-05 00:19:20|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1628122780000|2021-08-05 00:19:40|526.67|523.87|526.48|523.68|526.67|523.87|526.48|523.68|0
1628122800000|2021-08-05 00:20:00|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122820000|2021-08-05 00:20:20|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1628122840000|2021-08-05 00:20:40|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122850000|2021-08-05 00:20:50|526.48|523.68|526.48|523.68|526.48|523.68|526.3|523.5|0
1628122860000|2021-08-05 00:21:00|526.3|523.5|526.39|523.59|526.39|523.59|526.3|523.5|0
1628122870000|2021-08-05 00:21:10|526.3|523.5|526.39|523.59|526.39|523.59|526.3|523.5|0
1628122880000|2021-08-05 00:21:20|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1628122890000|2021-08-05 00:21:30|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122910000|2021-08-05 00:21:50|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1628122970000|2021-08-05 00:22:50|526.3|523.5|526.3|523.5|526.3|523.5|526.3|523.5|0
1628122980000|2021-08-05 00:23:00|526.2|523.4|526.3|523.5|526.3|523.5|526.2|523.4|0
1628123000000|2021-08-05 00:23:20|526.12|523.32|526.2|523.4|526.3|523.5|526.12|523.32|0
1628123010000|2021-08-05 00:23:30|526.12|523.32|526.3|523.5|526.3|523.5|526.12|523.32|0
1628123040000|2021-08-05 00:24:00|526.48|523.68|526.66|523.86|526.66|523.86|526.48|523.68|0
1628123070000|2021-08-05 00:24:30|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1628123080000|2021-08-05 00:24:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123090000|2021-08-05 00:24:50|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1628123110000|2021-08-05 00:25:10|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1628123120000|2021-08-05 00:25:20|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1628123160000|2021-08-05 00:26:00|526.85|524.05|527.03|524.23|527.03|524.23|526.85|524.05|0
1628123170000|2021-08-05 00:26:10|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1628123180000|2021-08-05 00:26:20|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1628123210000|2021-08-05 00:26:50|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1628123250000|2021-08-05 00:27:30|526.93|524.13|527.03|524.23|527.03|524.23|526.93|524.13|0
1628123280000|2021-08-05 00:28:00|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1628123310000|2021-08-05 00:28:30|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1628123330000|2021-08-05 00:28:50|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1628123340000|2021-08-05 00:29:00|527.12|524.32|526.85|524.05|527.12|524.32|526.85|524.05|0
1628123350000|2021-08-05 00:29:10|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1628123370000|2021-08-05 00:29:30|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1628123380000|2021-08-05 00:29:40|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1628123400000|2021-08-05 00:30:00|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1628123410000|2021-08-05 00:30:10|527.58|524.78|527.76|524.96|527.94|525.14|527.58|524.78|0
1628123420000|2021-08-05 00:30:20|527.58|524.78|527.58|524.78|527.58|524.78|527.58|524.78|0
1628123430000|2021-08-05 00:30:30|527.76|524.96|527.76|524.96|527.76|524.96|527.76|524.96|0
1628123450000|2021-08-05 00:30:50|527.58|524.78|527.58|524.78|527.58|524.78|527.58|524.78|0
1628123460000|2021-08-05 00:31:00|527.48|524.68|527.58|524.78|527.58|524.78|527.39|524.59|0
1628123470000|2021-08-05 00:31:10|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1628123480000|2021-08-05 00:31:20|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1628123490000|2021-08-05 00:31:30|527.21|524.41|527.21|524.41|527.39|524.59|527.21|524.41|0
1628123510000|2021-08-05 00:31:50|527.3|524.5|527.39|524.59|527.39|524.59|527.3|524.5|0
1628123520000|2021-08-05 00:32:00|527.3|524.5|527.21|524.41|527.39|524.59|527.21|524.41|0
1628123530000|2021-08-05 00:32:10|527.3|524.5|527.21|524.41|527.39|524.59|527.21|524.41|0
1628123550000|2021-08-05 00:32:30|527.03|524.23|527.21|524.41|527.21|524.41|527.03|524.23|0
1628123560000|2021-08-05 00:32:40|527.03|524.23|527.21|524.41|527.21|524.41|527.03|524.23|0
1628123570000|2021-08-05 00:32:50|527.11|524.31|527.03|524.23|527.11|524.31|527.03|524.23|0
1628123580000|2021-08-05 00:33:00|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1628123600000|2021-08-05 00:33:20|526.84|524.04|527.03|524.23|527.03|524.23|526.84|524.04|0
1628123630000|2021-08-05 00:33:50|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1628123640000|2021-08-05 00:34:00|527.03|524.23|527.03|524.23|527.03|524.23|527.03|524.23|0
1628123660000|2021-08-05 00:34:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123690000|2021-08-05 00:34:50|526.57|523.77|526.48|523.68|526.57|523.77|526.48|523.68|0
1628123700000|2021-08-05 00:35:00|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1628123710000|2021-08-05 00:35:10|526.66|523.86|526.48|523.68|526.66|523.86|526.48|523.68|0
1628123720000|2021-08-05 00:35:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123730000|2021-08-05 00:35:30|526.56|523.76|526.66|523.86|526.66|523.86|526.56|523.76|0
1628123750000|2021-08-05 00:35:50|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1628123760000|2021-08-05 00:36:00|526.84|524.04|526.75|523.95|526.84|524.04|526.75|523.95|0
1628123770000|2021-08-05 00:36:10|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123790000|2021-08-05 00:36:30|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628123820000|2021-08-05 00:37:00|527.02|524.22|526.48|523.68|527.02|524.22|526.48|523.68|0
1628123840000|2021-08-05 00:37:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123920000|2021-08-05 00:38:40|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1628123930000|2021-08-05 00:38:50|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123940000|2021-08-05 00:39:00|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628123960000|2021-08-05 00:39:20|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1628123970000|2021-08-05 00:39:30|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628123980000|2021-08-05 00:39:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628123990000|2021-08-05 00:39:50|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628124030000|2021-08-05 00:40:30|526.66|523.86|526.84|524.04|526.84|524.04|526.66|523.86|0
1628124040000|2021-08-05 00:40:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628124070000|2021-08-05 00:41:10|526.75|523.95|526.84|524.04|526.84|524.04|526.75|523.95|0
1628124080000|2021-08-05 00:41:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628124110000|2021-08-05 00:41:50|526.75|523.95|526.66|523.86|526.75|523.95|526.66|523.86|0
1628124120000|2021-08-05 00:42:00|526.75|523.95|526.66|523.86|526.75|523.95|526.66|523.86|0
1628124160000|2021-08-05 00:42:40|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1628124170000|2021-08-05 00:42:50|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628124210000|2021-08-05 00:43:30|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1628124240000|2021-08-05 00:44:00|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628124270000|2021-08-05 00:44:30|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628124300000|2021-08-05 00:45:00|526.66|523.86|526.47|523.67|526.66|523.86|526.47|523.67|0
1628124310000|2021-08-05 00:45:10|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628124320000|2021-08-05 00:45:20|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628124360000|2021-08-05 00:46:00|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1628124410000|2021-08-05 00:46:50|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1628124420000|2021-08-05 00:47:00|526.93|524.13|526.93|524.13|526.93|524.13|526.84|524.04|0
1628124430000|2021-08-05 00:47:10|526.84|524.04|527.02|524.22|527.02|524.22|526.84|524.04|0
1628124440000|2021-08-05 00:47:20|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1628124460000|2021-08-05 00:47:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1628124470000|2021-08-05 00:47:50|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1628124480000|2021-08-05 00:48:00|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1628124510000|2021-08-05 00:48:30|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628124530000|2021-08-05 00:48:50|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1628124540000|2021-08-05 00:49:00|526.56|523.76|526.65|523.85|526.65|523.85|526.56|523.76|0
1628124570000|2021-08-05 00:49:30|526.56|523.76|526.65|523.85|526.65|523.85|526.56|523.76|0
1628124600000|2021-08-05 00:50:00|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628124610000|2021-08-05 00:50:10|526.29|523.49|526.38|523.58|526.47|523.67|526.29|523.49|0
1628124620000|2021-08-05 00:50:20|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1628124650000|2021-08-05 00:50:50|526.47|523.67|526.29|523.49|526.47|523.67|526.29|523.49|0
1628124660000|2021-08-05 00:51:00|526.11|523.31|526.29|523.49|526.29|523.49|526.11|523.31|0
1628124670000|2021-08-05 00:51:10|526.11|523.31|526.29|523.49|526.29|523.49|526.11|523.31|0
1628124680000|2021-08-05 00:51:20|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628124690000|2021-08-05 00:51:30|526.29|523.49|526.47|523.67|526.47|523.67|526.29|523.49|0
1628124700000|2021-08-05 00:51:40|526.38|523.58|526.29|523.49|526.38|523.58|526.29|523.49|0
1628124720000|2021-08-05 00:52:00|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628124730000|2021-08-05 00:52:10|526.38|523.58|526.47|523.67|526.47|523.67|526.29|523.49|0
1628124800000|2021-08-05 00:53:20|526.38|523.58|526.29|523.49|526.38|523.58|526.29|523.49|0
1628124820000|2021-08-05 00:53:40|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1628124830000|2021-08-05 00:53:50|525.92|523.12|525.92|523.12|525.92|523.12|525.92|523.12|0
1628124850000|2021-08-05 00:54:10|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628124860000|2021-08-05 00:54:20|525.92|523.12|525.92|523.12|525.92|523.12|525.92|523.12|0
1628124880000|2021-08-05 00:54:40|526.01|523.21|525.92|523.12|526.01|523.21|525.92|523.12|0
1628124890000|2021-08-05 00:54:50|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628124950000|2021-08-05 00:55:50|526.29|523.49|526.1|523.3|526.29|523.49|526.1|523.3|0
1628124980000|2021-08-05 00:56:20|526.19|523.39|526.1|523.3|526.19|523.39|526.1|523.3|0
1628124990000|2021-08-05 00:56:30|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1628125020000|2021-08-05 00:57:00|526.37|523.57|526.37|523.57|526.37|523.57|526.29|523.49|0
1628125030000|2021-08-05 00:57:10|526.29|523.49|526.47|523.67|526.47|523.67|526.29|523.49|0
1628125050000|2021-08-05 00:57:30|526.37|523.57|526.29|523.49|526.37|523.57|526.29|523.49|0
1628125060000|2021-08-05 00:57:40|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628125080000|2021-08-05 00:58:00|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1628125130000|2021-08-05 00:58:50|526.56|523.76|526.47|523.67|526.56|523.76|526.47|523.67|0
1628125150000|2021-08-05 00:59:10|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1628125160000|2021-08-05 00:59:20|526.65|523.85|526.65|523.85|526.65|523.85|526.65|523.85|0
1628125170000|2021-08-05 00:59:30|526.56|523.76|526.65|523.85|526.65|523.85|526.56|523.76|0
1628125180000|2021-08-05 00:59:40|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628125200000|2021-08-05 01:00:00|526.29|523.49|526.29|523.49|526.37|523.57|526.29|523.49|0
1628125210000|2021-08-05 01:00:10|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628125240000|2021-08-05 01:00:40|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125250000|2021-08-05 01:00:50|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125260000|2021-08-05 01:01:00|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125270000|2021-08-05 01:01:10|526.19|523.39|526.28|523.48|526.28|523.48|526.19|523.39|0
1628125280000|2021-08-05 01:01:20|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125290000|2021-08-05 01:01:30|526.28|523.48|526.28|523.48|526.28|523.48|526.19|523.39|0
1628125310000|2021-08-05 01:01:50|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628125360000|2021-08-05 01:02:40|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125370000|2021-08-05 01:02:50|526.37|523.57|526.28|523.48|526.37|523.57|526.28|523.48|0
1628125380000|2021-08-05 01:03:00|526.1|523.3|526.28|523.48|526.28|523.48|526.1|523.3|0
1628125390000|2021-08-05 01:03:10|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125410000|2021-08-05 01:03:30|525.92|523.12|526.1|523.3|526.1|523.3|525.92|523.12|0
1628125440000|2021-08-05 01:04:00|526.01|523.21|526.1|523.3|526.1|523.3|526.01|523.21|0
1628125450000|2021-08-05 01:04:10|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125460000|2021-08-05 01:04:20|526.1|523.3|526.28|523.48|526.28|523.48|526.1|523.3|0
1628125470000|2021-08-05 01:04:30|526.19|523.39|526.28|523.48|526.28|523.48|526.1|523.3|0
1628125490000|2021-08-05 01:04:50|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125530000|2021-08-05 01:05:30|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125560000|2021-08-05 01:06:00|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1628125580000|2021-08-05 01:06:20|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628125590000|2021-08-05 01:06:30|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125600000|2021-08-05 01:06:40|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125620000|2021-08-05 01:07:00|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125630000|2021-08-05 01:07:10|526.46|523.66|526.37|523.57|526.46|523.66|526.37|523.57|0
1628125640000|2021-08-05 01:07:20|526.46|523.66|526.28|523.48|526.46|523.66|526.28|523.48|0
1628125660000|2021-08-05 01:07:40|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1628125670000|2021-08-05 01:07:50|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1628125690000|2021-08-05 01:08:10|526.1|523.3|525.92|523.12|526.1|523.3|525.92|523.12|0
1628125700000|2021-08-05 01:08:20|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628125730000|2021-08-05 01:08:50|525.55|522.75|525.73|522.93|525.73|522.93|525.55|522.75|0
1628125760000|2021-08-05 01:09:20|525.82|523.02|525.92|523.12|525.92|523.12|525.73|522.93|0
1628125780000|2021-08-05 01:09:40|525.82|523.02|525.73|522.93|525.82|523.02|525.73|522.93|0
1628125820000|2021-08-05 01:10:20|525.92|523.12|525.92|523.12|525.92|523.12|525.92|523.12|0
1628125920000|2021-08-05 01:12:00|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628125990000|2021-08-05 01:13:10|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628126010000|2021-08-05 01:13:30|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1628126030000|2021-08-05 01:13:50|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126080000|2021-08-05 01:14:40|525.27|522.47|525.37|522.57|525.37|522.57|525.27|522.47|0
1628126090000|2021-08-05 01:14:50|525.09|522.29|525|522.2|525.09|522.29|525|522.2|0
1628126100000|2021-08-05 01:15:00|524.82|522.02|524.64|521.84|524.82|522.02|524.64|521.84|0
1628126110000|2021-08-05 01:15:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1628126120000|2021-08-05 01:15:20|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1628126130000|2021-08-05 01:15:30|525|522.2|524.91|522.11|525|522.2|524.91|522.11|0
1628126140000|2021-08-05 01:15:40|525|522.2|525|522.2|525.18|522.38|525|522.2|0
1628126150000|2021-08-05 01:15:50|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126160000|2021-08-05 01:16:00|525|522.2|525.37|522.57|525.37|522.57|525|522.2|0
1628126170000|2021-08-05 01:16:10|525.18|522.38|525.37|522.57|525.37|522.57|525.18|522.38|0
1628126180000|2021-08-05 01:16:20|525.18|522.38|525.37|522.57|525.37|522.57|525.18|522.38|0
1628126190000|2021-08-05 01:16:30|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126210000|2021-08-05 01:16:50|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126220000|2021-08-05 01:17:00|524.82|522.02|525|522.2|525|522.2|524.82|522.02|0
1628126230000|2021-08-05 01:17:10|525.09|522.29|525|522.2|525.09|522.29|525|522.2|0
1628126250000|2021-08-05 01:17:30|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126290000|2021-08-05 01:18:10|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126300000|2021-08-05 01:18:20|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126310000|2021-08-05 01:18:30|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1628126320000|2021-08-05 01:18:40|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126350000|2021-08-05 01:19:10|525.09|522.29|525|522.2|525.09|522.29|525|522.2|0
1628126360000|2021-08-05 01:19:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1628126370000|2021-08-05 01:19:30|524.91|522.11|525.18|522.38|525.18|522.38|524.91|522.11|0
1628126390000|2021-08-05 01:19:50|525|522.2|525|522.2|525.09|522.29|525|522.2|0
1628126400000|2021-08-05 01:20:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126410000|2021-08-05 01:20:10|525|522.2|525.18|522.38|525.18|522.38|525|522.2|0
1628126420000|2021-08-05 01:20:20|525.09|522.29|525.18|522.38|525.18|522.38|525.09|522.29|0
1628126450000|2021-08-05 01:20:50|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628126460000|2021-08-05 01:21:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126480000|2021-08-05 01:21:20|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628126500000|2021-08-05 01:21:40|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126520000|2021-08-05 01:22:00|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628126530000|2021-08-05 01:22:10|525.18|522.38|525.36|522.56|525.36|522.56|525.18|522.38|0
1628126540000|2021-08-05 01:22:20|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126570000|2021-08-05 01:22:50|525|522.2|525.09|522.29|525.18|522.38|525|522.2|0
1628126580000|2021-08-05 01:23:00|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126600000|2021-08-05 01:23:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1628126610000|2021-08-05 01:23:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126630000|2021-08-05 01:23:50|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126640000|2021-08-05 01:24:00|525|522.2|525|522.2|525|522.2|525|522.2|0
1628126650000|2021-08-05 01:24:10|525.09|522.29|525.18|522.38|525.18|522.38|525.09|522.29|0
1628126660000|2021-08-05 01:24:20|525.27|522.47|525.36|522.56|525.36|522.56|525.27|522.47|0
1628126690000|2021-08-05 01:24:50|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1628126700000|2021-08-05 01:25:00|525.36|522.56|525.36|522.56|525.45|522.65|525.36|522.56|0
1628126710000|2021-08-05 01:25:10|525.55|522.75|525.55|522.75|525.55|522.75|525.36|522.56|0
1628126760000|2021-08-05 01:26:00|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628126810000|2021-08-05 01:26:50|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628126820000|2021-08-05 01:27:00|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628126850000|2021-08-05 01:27:30|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1628126860000|2021-08-05 01:27:40|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1628126870000|2021-08-05 01:27:50|525.73|522.93|525.73|522.93|525.91|523.11|525.73|522.93|0
1628126880000|2021-08-05 01:28:00|525.81|523.01|525.73|522.93|525.81|523.01|525.73|522.93|0
1628126890000|2021-08-05 01:28:10|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628126910000|2021-08-05 01:28:30|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1628126920000|2021-08-05 01:28:40|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628126930000|2021-08-05 01:28:50|525.91|523.11|525.73|522.93|525.91|523.11|525.73|522.93|0
1628126940000|2021-08-05 01:29:00|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628126950000|2021-08-05 01:29:10|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1628126960000|2021-08-05 01:29:20|525.73|522.93|525.73|522.93|525.81|523.01|525.73|522.93|0
1628126980000|2021-08-05 01:29:40|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127000000|2021-08-05 01:30:00|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1628127010000|2021-08-05 01:30:10|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1628127020000|2021-08-05 01:30:20|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628127040000|2021-08-05 01:30:40|525.81|523.01|525.73|522.93|525.81|523.01|525.73|522.93|0
1628127050000|2021-08-05 01:30:50|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127060000|2021-08-05 01:31:00|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1628127070000|2021-08-05 01:31:10|525.73|522.93|525.36|522.56|525.73|522.93|525.36|522.56|0
1628127080000|2021-08-05 01:31:20|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628127090000|2021-08-05 01:31:30|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628127100000|2021-08-05 01:31:40|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628127110000|2021-08-05 01:31:50|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1628127120000|2021-08-05 01:32:00|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1628127130000|2021-08-05 01:32:10|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127140000|2021-08-05 01:32:20|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1628127150000|2021-08-05 01:32:30|525.72|522.92|525.72|522.92|525.72|522.92|525.63|522.83|0
1628127170000|2021-08-05 01:32:50|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1628127180000|2021-08-05 01:33:00|525.91|523.11|525.72|522.92|525.91|523.11|525.72|522.92|0
1628127190000|2021-08-05 01:33:10|525.81|523.01|525.91|523.11|525.91|523.11|525.72|522.92|0
1628127200000|2021-08-05 01:33:20|525.72|522.92|525.91|523.11|525.91|523.11|525.72|522.92|0
1628127220000|2021-08-05 01:33:40|525.81|523.01|525.72|522.92|525.91|523.11|525.72|522.92|0
1628127230000|2021-08-05 01:33:50|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628127240000|2021-08-05 01:34:00|525.72|522.92|525.54|522.74|525.72|522.92|525.54|522.74|0
1628127250000|2021-08-05 01:34:10|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628127260000|2021-08-05 01:34:20|525.54|522.74|525.36|522.56|525.54|522.74|525.36|522.56|0
1628127270000|2021-08-05 01:34:30|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628127280000|2021-08-05 01:34:40|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1628127290000|2021-08-05 01:34:50|525.18|522.38|525.54|522.74|525.54|522.74|525.18|522.38|0
1628127300000|2021-08-05 01:35:00|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1628127310000|2021-08-05 01:35:10|525.45|522.65|525.72|522.92|525.72|522.92|525.45|522.65|0
1628127320000|2021-08-05 01:35:20|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127350000|2021-08-05 01:35:50|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127370000|2021-08-05 01:36:10|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127410000|2021-08-05 01:36:50|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1628127420000|2021-08-05 01:37:00|525.91|523.11|525.91|523.11|525.91|523.11|525.72|522.92|0
1628127430000|2021-08-05 01:37:10|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1628127440000|2021-08-05 01:37:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127450000|2021-08-05 01:37:30|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1628127460000|2021-08-05 01:37:40|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1628127470000|2021-08-05 01:37:50|525.63|522.83|525.72|522.92|525.72|522.92|525.63|522.83|0
1628127500000|2021-08-05 01:38:20|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628127510000|2021-08-05 01:38:30|525.72|522.92|525.91|523.11|525.91|523.11|525.72|522.92|0
1628127520000|2021-08-05 01:38:40|525.72|522.92|525.81|523.01|525.9|523.1|525.72|522.92|0
1628127530000|2021-08-05 01:38:50|525.72|522.92|525.63|522.83|525.72|522.92|525.63|522.83|0
1628127540000|2021-08-05 01:39:00|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127550000|2021-08-05 01:39:10|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628127560000|2021-08-05 01:39:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127570000|2021-08-05 01:39:30|525.54|522.74|525.63|522.83|525.63|522.83|525.54|522.74|0
1628127580000|2021-08-05 01:39:40|525.54|522.74|525.72|522.92|525.72|522.92|525.54|522.74|0
1628127680000|2021-08-05 01:41:20|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628127690000|2021-08-05 01:41:30|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127720000|2021-08-05 01:42:00|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628127760000|2021-08-05 01:42:40|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1628127770000|2021-08-05 01:42:50|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628127780000|2021-08-05 01:43:00|526.27|523.47|526.27|523.47|526.27|523.47|526.09|523.29|0
1628127790000|2021-08-05 01:43:10|526.09|523.29|526.27|523.47|526.27|523.47|526.09|523.29|0
1628127800000|2021-08-05 01:43:20|526.09|523.29|526.09|523.29|526.27|523.47|526.09|523.29|0
1628127810000|2021-08-05 01:43:30|526.27|523.47|526.09|523.29|526.27|523.47|526.09|523.29|0
1628127820000|2021-08-05 01:43:40|526.17|523.37|526.17|523.37|526.27|523.47|526.17|523.37|0
1628127830000|2021-08-05 01:43:50|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1628127840000|2021-08-05 01:44:00|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628127850000|2021-08-05 01:44:10|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1628127860000|2021-08-05 01:44:20|526.36|523.56|526.27|523.47|526.36|523.56|526.27|523.47|0
1628127870000|2021-08-05 01:44:30|526.45|523.65|526.27|523.47|526.45|523.65|526.27|523.47|0
1628127880000|2021-08-05 01:44:40|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628127890000|2021-08-05 01:44:50|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1628127900000|2021-08-05 01:45:00|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628127910000|2021-08-05 01:45:10|525.9|523.1|525.9|523.1|525.99|523.19|525.9|523.1|0
1628127920000|2021-08-05 01:45:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127930000|2021-08-05 01:45:30|525.9|523.1|525.81|523.01|525.9|523.1|525.72|522.92|0
1628127940000|2021-08-05 01:45:40|525.9|523.1|525.72|522.92|525.9|523.1|525.72|522.92|0
1628127950000|2021-08-05 01:45:50|525.9|523.1|525.72|522.92|525.9|523.1|525.72|522.92|0
1628127960000|2021-08-05 01:46:00|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628127970000|2021-08-05 01:46:10|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628127990000|2021-08-05 01:46:30|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128010000|2021-08-05 01:46:50|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628128020000|2021-08-05 01:47:00|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128030000|2021-08-05 01:47:10|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128040000|2021-08-05 01:47:20|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128050000|2021-08-05 01:47:30|525.81|523.01|525.9|523.1|525.9|523.1|525.81|523.01|0
1628128060000|2021-08-05 01:47:40|525.72|522.92|525.72|522.92|525.9|523.1|525.72|522.92|0
1628128070000|2021-08-05 01:47:50|525.81|523.01|525.81|523.01|525.81|523.01|525.72|522.92|0
1628128080000|2021-08-05 01:48:00|525.72|522.92|525.62|522.82|525.72|522.92|525.62|522.82|0
1628128090000|2021-08-05 01:48:10|525.72|522.92|525.54|522.74|525.72|522.92|525.54|522.74|0
1628128100000|2021-08-05 01:48:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628128110000|2021-08-05 01:48:30|525.54|522.74|525.72|522.92|525.72|522.92|525.54|522.74|0
1628128120000|2021-08-05 01:48:40|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1628128130000|2021-08-05 01:48:50|525.81|523.01|525.9|523.1|525.9|523.1|525.81|523.01|0
1628128150000|2021-08-05 01:49:10|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628128170000|2021-08-05 01:49:30|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128180000|2021-08-05 01:49:40|525.99|523.19|526.08|523.28|526.08|523.28|525.99|523.19|0
1628128190000|2021-08-05 01:49:50|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128200000|2021-08-05 01:50:00|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128210000|2021-08-05 01:50:10|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1628128220000|2021-08-05 01:50:20|526.08|523.28|525.99|523.19|526.08|523.28|525.99|523.19|0
1628128230000|2021-08-05 01:50:30|526.08|523.28|525.9|523.1|526.08|523.28|525.9|523.1|0
1628128240000|2021-08-05 01:50:40|526.08|523.28|526.08|523.28|526.08|523.28|525.99|523.19|0
1628128250000|2021-08-05 01:50:50|525.99|523.19|525.9|523.1|525.99|523.19|525.9|523.1|0
1628128260000|2021-08-05 01:51:00|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628128270000|2021-08-05 01:51:10|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1628128280000|2021-08-05 01:51:20|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1628128310000|2021-08-05 01:51:50|525.44|522.64|525.53|522.73|525.53|522.73|525.44|522.64|0
1628128330000|2021-08-05 01:52:10|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1628128340000|2021-08-05 01:52:20|525.53|522.73|525.53|522.73|525.53|522.73|525.44|522.64|0
1628128350000|2021-08-05 01:52:30|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628128360000|2021-08-05 01:52:40|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1628128390000|2021-08-05 01:53:10|525.44|522.64|525.53|522.73|525.53|522.73|525.44|522.64|0
1628128400000|2021-08-05 01:53:20|525.72|522.92|525.53|522.73|525.72|522.92|525.53|522.73|0
1628128410000|2021-08-05 01:53:30|525.62|522.82|525.53|522.73|525.62|522.82|525.53|522.73|0
1628128420000|2021-08-05 01:53:40|525.62|522.82|525.53|522.73|525.62|522.82|525.53|522.73|0
1628128430000|2021-08-05 01:53:50|525.62|522.82|525.53|522.73|525.62|522.82|525.53|522.73|0
1628128440000|2021-08-05 01:54:00|525.62|522.82|525.72|522.92|525.72|522.92|525.62|522.82|0
1628128450000|2021-08-05 01:54:10|525.8|523|525.8|523|525.8|523|525.72|522.92|0
1628128460000|2021-08-05 01:54:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1628128480000|2021-08-05 01:54:40|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128510000|2021-08-05 01:55:10|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628128560000|2021-08-05 01:56:00|526.17|523.37|526.08|523.28|526.26|523.46|526.08|523.28|0
1628128570000|2021-08-05 01:56:10|526.17|523.37|526.26|523.46|526.26|523.46|526.17|523.37|0
1628128590000|2021-08-05 01:56:30|526.08|523.28|526.26|523.46|526.26|523.46|526.08|523.28|0
1628128610000|2021-08-05 01:56:50|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1628128630000|2021-08-05 01:57:10|526.35|523.55|526.45|523.65|526.45|523.65|526.35|523.55|0
1628128660000|2021-08-05 01:57:40|526.35|523.55|526.26|523.46|526.35|523.55|526.26|523.46|0
1628128680000|2021-08-05 01:58:00|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628128700000|2021-08-05 01:58:20|525.98|523.18|526.08|523.28|526.08|523.28|525.98|523.18|0
1628128710000|2021-08-05 01:58:30|525.98|523.18|526.08|523.28|526.08|523.28|525.98|523.18|0
1628128730000|2021-08-05 01:58:50|525.98|523.18|526.08|523.28|526.08|523.28|525.98|523.18|0
1628128740000|2021-08-05 01:59:00|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128780000|2021-08-05 01:59:40|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128790000|2021-08-05 01:59:50|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128800000|2021-08-05 02:00:00|526.08|523.28|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128810000|2021-08-05 02:00:10|526.17|523.37|526.08|523.28|526.26|523.46|526.08|523.28|0
1628128820000|2021-08-05 02:00:20|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128830000|2021-08-05 02:00:30|526.08|523.28|526.08|523.28|526.08|523.28|525.98|523.18|0
1628128840000|2021-08-05 02:00:40|526.26|523.46|526.17|523.37|526.26|523.46|526.17|523.37|0
1628128850000|2021-08-05 02:00:50|526.08|523.28|526.08|523.28|526.26|523.46|526.08|523.28|0
1628128860000|2021-08-05 02:01:00|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1628128870000|2021-08-05 02:01:10|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128880000|2021-08-05 02:01:20|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1628128900000|2021-08-05 02:01:40|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628128910000|2021-08-05 02:01:50|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1628128940000|2021-08-05 02:02:20|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1628128950000|2021-08-05 02:02:30|526.17|523.37|526.08|523.28|526.17|523.37|526.08|523.28|0
1628128960000|2021-08-05 02:02:40|526.26|523.46|525.9|523.1|526.26|523.46|525.9|523.1|0
1628128970000|2021-08-05 02:02:50|525.98|523.18|526.08|523.28|526.08|523.28|525.98|523.18|0
1628128980000|2021-08-05 02:03:00|526.26|523.46|526.35|523.55|526.35|523.55|526.26|523.46|0
1628128990000|2021-08-05 02:03:10|526.26|523.46|526.44|523.64|526.44|523.64|526.26|523.46|0
1628129000000|2021-08-05 02:03:20|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1628129020000|2021-08-05 02:03:40|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628129030000|2021-08-05 02:03:50|526.17|523.37|526.08|523.28|526.17|523.37|526.08|523.28|0
1628129040000|2021-08-05 02:04:00|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1628129050000|2021-08-05 02:04:10|526.44|523.64|526.26|523.46|526.44|523.64|526.26|523.46|0
1628129060000|2021-08-05 02:04:20|526.44|523.64|526.26|523.46|526.44|523.64|526.26|523.46|0
1628129070000|2021-08-05 02:04:30|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1628129080000|2021-08-05 02:04:40|526.35|523.55|526.44|523.64|526.44|523.64|526.26|523.46|0
1628129090000|2021-08-05 02:04:50|526.26|523.46|526.35|523.55|526.35|523.55|526.26|523.46|0
1628129100000|2021-08-05 02:05:00|526.44|523.64|526.08|523.28|526.44|523.64|526.08|523.28|0
1628129110000|2021-08-05 02:05:10|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1628129120000|2021-08-05 02:05:20|526.16|523.36|526.08|523.28|526.16|523.36|526.08|523.28|0
1628129130000|2021-08-05 02:05:30|526.16|523.36|526.26|523.46|526.26|523.46|526.16|523.36|0
1628129140000|2021-08-05 02:05:40|526.08|523.28|526.16|523.36|526.16|523.36|526.08|523.28|0
1628129150000|2021-08-05 02:05:50|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1628129170000|2021-08-05 02:06:10|525.89|523.09|525.89|523.09|525.98|523.18|525.89|523.09|0
1628129180000|2021-08-05 02:06:20|526.08|523.28|525.89|523.09|526.08|523.28|525.89|523.09|0
1628129200000|2021-08-05 02:06:40|525.98|523.18|525.89|523.09|525.98|523.18|525.89|523.09|0
1628129220000|2021-08-05 02:07:00|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129240000|2021-08-05 02:07:20|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129250000|2021-08-05 02:07:30|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129260000|2021-08-05 02:07:40|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1628129280000|2021-08-05 02:08:00|525.62|522.82|525.71|522.91|525.71|522.91|525.62|522.82|0
1628129300000|2021-08-05 02:08:20|525.89|523.09|525.71|522.91|525.89|523.09|525.71|522.91|0
1628129330000|2021-08-05 02:08:50|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129340000|2021-08-05 02:09:00|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129400000|2021-08-05 02:10:00|525.89|523.09|525.89|523.09|525.89|523.09|525.8|523|0
1628129410000|2021-08-05 02:10:10|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1628129420000|2021-08-05 02:10:20|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129450000|2021-08-05 02:10:50|525.8|523|525.71|522.91|525.8|523|525.71|522.91|0
1628129460000|2021-08-05 02:11:00|525.89|523.09|525.89|523.09|525.89|523.09|525.71|522.91|0
1628129480000|2021-08-05 02:11:20|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129500000|2021-08-05 02:11:40|525.89|523.09|526.07|523.27|526.07|523.27|525.89|523.09|0
1628129520000|2021-08-05 02:12:00|526.26|523.46|526.26|523.46|526.26|523.46|526.26|523.46|0
1628129540000|2021-08-05 02:12:20|526.16|523.36|526.26|523.46|526.26|523.46|526.07|523.27|0
1628129550000|2021-08-05 02:12:30|526.07|523.27|526.07|523.27|526.07|523.27|526.07|523.27|0
1628129560000|2021-08-05 02:12:40|526.16|523.36|526.07|523.27|526.16|523.36|526.07|523.27|0
1628129570000|2021-08-05 02:12:50|525.98|523.18|525.89|523.09|525.98|523.18|525.89|523.09|0
1628129590000|2021-08-05 02:13:10|526.07|523.27|526.07|523.27|526.07|523.27|526.07|523.27|0
1628129600000|2021-08-05 02:13:20|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129620000|2021-08-05 02:13:40|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129630000|2021-08-05 02:13:50|525.8|523|525.71|522.91|525.8|523|525.71|522.91|0
1628129650000|2021-08-05 02:14:10|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1628129660000|2021-08-05 02:14:20|525.61|522.81|525.53|522.73|525.61|522.81|525.53|522.73|0
1628129670000|2021-08-05 02:14:30|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1628129700000|2021-08-05 02:15:00|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1628129710000|2021-08-05 02:15:10|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1628129720000|2021-08-05 02:15:20|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1628129730000|2021-08-05 02:15:30|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1628129780000|2021-08-05 02:16:20|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129800000|2021-08-05 02:16:40|526.07|523.27|526.07|523.27|526.07|523.27|525.98|523.18|0
1628129830000|2021-08-05 02:17:10|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129840000|2021-08-05 02:17:20|526.07|523.27|526.07|523.27|526.07|523.27|526.07|523.27|0
1628129860000|2021-08-05 02:17:40|526.16|523.36|526.07|523.27|526.16|523.36|526.07|523.27|0
1628129910000|2021-08-05 02:18:30|525.89|523.09|525.89|523.09|525.89|523.09|525.89|523.09|0
1628129930000|2021-08-05 02:18:50|526.07|523.27|526.07|523.27|526.07|523.27|526.07|523.27|0
1628130040000|2021-08-05 02:20:40|526.25|523.45|526.07|523.27|526.25|523.45|526.07|523.27|0
1628130090000|2021-08-05 02:21:30|526.16|523.36|526.16|523.36|526.16|523.36|526.16|523.36|0
1628130100000|2021-08-05 02:21:40|526.25|523.45|526.07|523.27|526.25|523.45|526.07|523.27|0
1628130120000|2021-08-05 02:22:00|526.25|523.45|526.25|523.45|526.25|523.45|526.07|523.27|0
1628130200000|2021-08-05 02:23:20|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1628130220000|2021-08-05 02:23:40|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1628130290000|2021-08-05 02:24:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1628130330000|2021-08-05 02:25:30|526.98|524.18|526.98|524.18|526.98|524.18|526.98|524.18|0
1628130350000|2021-08-05 02:25:50|527.16|524.36|527.16|524.36|527.16|524.36|527.16|524.36|0
1628130380000|2021-08-05 02:26:20|526.98|524.18|526.98|524.18|526.98|524.18|526.98|524.18|0
1628130400000|2021-08-05 02:26:40|526.8|524|526.8|524|526.8|524|526.8|524|0
1628130440000|2021-08-05 02:27:20|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1628130460000|2021-08-05 02:27:40|526.7|523.9|526.62|523.82|526.7|523.9|526.62|523.82|0
1628130470000|2021-08-05 02:27:50|526.7|523.9|526.62|523.82|526.7|523.9|526.62|523.82|0
1628130490000|2021-08-05 02:28:10|526.43|523.63|526.52|523.72|526.52|523.72|526.43|523.63|0
1628130500000|2021-08-05 02:28:20|526.43|523.63|526.43|523.63|526.52|523.72|526.43|523.63|0
1628130520000|2021-08-05 02:28:40|526.52|523.72|526.43|523.63|526.52|523.72|526.43|523.63|0
1628130530000|2021-08-05 02:28:50|526.52|523.72|526.43|523.63|526.52|523.72|526.43|523.63|0
1628130540000|2021-08-05 02:29:00|526.52|523.72|526.43|523.63|526.52|523.72|526.43|523.63|0
1628130600000|2021-08-05 02:30:00|526.52|523.72|526.43|523.63|526.52|523.72|526.43|523.63|0
1628130610000|2021-08-05 02:30:10|526.25|523.45|526.25|523.45|526.25|523.45|526.25|523.45|0
1628130630000|2021-08-05 02:30:30|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628130660000|2021-08-05 02:31:00|526.52|523.72|526.52|523.72|526.52|523.72|526.52|523.72|0
1628130670000|2021-08-05 02:31:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628130700000|2021-08-05 02:31:40|526.25|523.45|526.25|523.45|526.25|523.45|526.25|523.45|0
1628130710000|2021-08-05 02:31:50|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628130720000|2021-08-05 02:32:00|526.34|523.54|526.43|523.63|526.43|523.63|526.34|523.54|0
1628130730000|2021-08-05 02:32:10|526.34|523.54|526.43|523.63|526.43|523.63|526.34|523.54|0
1628130780000|2021-08-05 02:33:00|526.61|523.81|526.43|523.63|526.61|523.81|526.43|523.63|0
1628130810000|2021-08-05 02:33:30|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628130820000|2021-08-05 02:33:40|526.7|523.9|526.7|523.9|526.8|524|526.61|523.81|0
1628130830000|2021-08-05 02:33:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1628130840000|2021-08-05 02:34:00|526.7|523.9|526.8|524|526.8|524|526.7|523.9|0
1628130860000|2021-08-05 02:34:20|526.88|524.08|526.88|524.08|526.88|524.08|526.88|524.08|0
1628130870000|2021-08-05 02:34:30|526.8|524|526.8|524|526.8|524|526.8|524|0
1628130880000|2021-08-05 02:34:40|526.88|524.08|526.98|524.18|526.98|524.18|526.8|524|0
1628130890000|2021-08-05 02:34:50|526.8|524|526.8|524|526.88|524.08|526.8|524|0
1628130900000|2021-08-05 02:35:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628130920000|2021-08-05 02:35:20|526.7|523.9|526.61|523.81|526.7|523.9|526.61|523.81|0
1628130930000|2021-08-05 02:35:30|526.8|524|526.8|524|526.8|524|526.8|524|0
1628130940000|2021-08-05 02:35:40|526.7|523.9|526.8|524|526.8|524|526.7|523.9|0
1628130960000|2021-08-05 02:36:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628130970000|2021-08-05 02:36:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628130980000|2021-08-05 02:36:20|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628131000000|2021-08-05 02:36:40|526.52|523.72|526.61|523.81|526.61|523.81|526.52|523.72|0
1628131010000|2021-08-05 02:36:50|526.52|523.72|526.52|523.72|526.52|523.72|526.52|523.72|0
1628131020000|2021-08-05 02:37:00|526.43|523.63|526.61|523.81|526.61|523.81|526.43|523.63|0
1628131030000|2021-08-05 02:37:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628131040000|2021-08-05 02:37:20|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628131070000|2021-08-05 02:37:50|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628131080000|2021-08-05 02:38:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628131090000|2021-08-05 02:38:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628131100000|2021-08-05 02:38:20|526.52|523.72|526.52|523.72|526.52|523.72|526.43|523.63|0
1628131110000|2021-08-05 02:38:30|526.43|523.63|526.52|523.72|526.52|523.72|526.43|523.63|0
1628131120000|2021-08-05 02:38:40|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628131140000|2021-08-05 02:39:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1628131150000|2021-08-05 02:39:10|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1628131190000|2021-08-05 02:39:50|526.33|523.53|526.25|523.45|526.33|523.53|526.25|523.45|0
1628131250000|2021-08-05 02:40:50|526.06|523.26|526.25|523.45|526.25|523.45|526.06|523.26|0
1628131320000|2021-08-05 02:42:00|526.06|523.26|526.06|523.26|526.06|523.26|526.06|523.26|0
1628131410000|2021-08-05 02:43:30|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1628131460000|2021-08-05 02:44:20|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1628131500000|2021-08-05 02:45:00|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1628131520000|2021-08-05 02:45:20|525.97|523.17|526.06|523.26|526.06|523.26|525.97|523.17|0
1628131530000|2021-08-05 02:45:30|525.97|523.17|526.06|523.26|526.06|523.26|525.97|523.17|0
1628131600000|2021-08-05 02:46:40|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1628131610000|2021-08-05 02:46:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1628131630000|2021-08-05 02:47:10|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1628131640000|2021-08-05 02:47:20|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1628131680000|2021-08-05 02:48:00|525.7|522.9|525.7|522.9|525.7|522.9|525.7|522.9|0
1628131710000|2021-08-05 02:48:30|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1628131770000|2021-08-05 02:49:30|525.42|522.62|525.33|522.53|525.42|522.62|525.33|522.53|0
1628131780000|2021-08-05 02:49:40|525.15|522.35|525.15|522.35|525.15|522.35|525.15|522.35|0
1628131790000|2021-08-05 02:49:50|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1628131800000|2021-08-05 02:50:00|524.87|522.07|524.78|521.98|524.87|522.07|524.78|521.98|0
1628131810000|2021-08-05 02:50:10|524.96|522.16|524.78|521.98|524.96|522.16|524.78|521.98|0
1628131820000|2021-08-05 02:50:20|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1628131850000|2021-08-05 02:50:50|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1628131860000|2021-08-05 02:51:00|524.24|521.44|524.42|521.62|524.42|521.62|524.24|521.44|0
1628131870000|2021-08-05 02:51:10|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1628131940000|2021-08-05 02:52:20|524.5|521.7|524.42|521.62|524.5|521.7|524.42|521.62|0
1628131950000|2021-08-05 02:52:30|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1628131970000|2021-08-05 02:52:50|524.5|521.7|524.5|521.7|524.5|521.7|524.5|521.7|0
1628131980000|2021-08-05 02:53:00|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1628132010000|2021-08-05 02:53:30|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1628132040000|2021-08-05 02:54:00|524.23|521.43|524.42|521.62|524.42|521.62|524.23|521.43|0
1628132060000|2021-08-05 02:54:20|524.32|521.52|524.42|521.62|524.42|521.62|524.32|521.52|0
1628132070000|2021-08-05 02:54:30|524.32|521.52|524.42|521.62|524.42|521.62|524.32|521.52|0
1628132100000|2021-08-05 02:55:00|524.23|521.43|524.23|521.43|524.32|521.52|524.23|521.43|0
1628132110000|2021-08-05 02:55:10|524.32|521.52|524.23|521.43|524.32|521.52|524.23|521.43|0
1628132120000|2021-08-05 02:55:20|524.32|521.52|524.42|521.62|524.42|521.62|524.32|521.52|0
1628132130000|2021-08-05 02:55:30|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1628132180000|2021-08-05 02:56:20|524.78|521.98|524.78|521.98|524.78|521.98|524.78|521.98|0
1628132200000|2021-08-05 02:56:40|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1628132220000|2021-08-05 02:57:00|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1628132260000|2021-08-05 02:57:40|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1628132290000|2021-08-05 02:58:10|525.41|522.61|525.33|522.53|525.51|522.71|525.33|522.53|0
1628132320000|2021-08-05 02:58:40|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1628132410000|2021-08-05 03:00:10|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1628132450000|2021-08-05 03:00:50|525.51|522.71|525.51|522.71|525.51|522.71|525.41|522.61|0
1628132490000|2021-08-05 03:01:30|525.41|522.61|525.51|522.71|525.51|522.71|525.33|522.53|0
1628132500000|2021-08-05 03:01:40|525.33|522.53|525.51|522.71|525.51|522.71|525.33|522.53|0
1628132520000|2021-08-05 03:02:00|525.69|522.89|525.87|523.07|525.87|523.07|525.69|522.89|0
1628132530000|2021-08-05 03:02:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1628132560000|2021-08-05 03:02:40|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1628132570000|2021-08-05 03:02:50|525.69|522.89|525.69|522.89|525.69|522.89|525.59|522.79|0
1628132590000|2021-08-05 03:03:10|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1628132600000|2021-08-05 03:03:20|525.59|522.79|525.51|522.71|525.59|522.79|525.51|522.71|0
1628132640000|2021-08-05 03:04:00|525.41|522.61|525.32|522.52|525.41|522.61|525.32|522.52|0
1628132650000|2021-08-05 03:04:10|525.41|522.61|525.41|522.61|525.41|522.61|525.32|522.52|0
1628132660000|2021-08-05 03:04:20|525.51|522.71|525.51|522.71|525.51|522.71|525.41|522.61|0
1628132700000|2021-08-05 03:05:00|525.41|522.61|525.51|522.71|525.51|522.71|525.41|522.61|0
1628132710000|2021-08-05 03:05:10|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1628132720000|2021-08-05 03:05:20|525.51|522.71|525.32|522.52|525.51|522.71|525.32|522.52|0
1628132730000|2021-08-05 03:05:30|525.51|522.71|525.51|522.71|525.51|522.71|525.51|522.71|0
1628132750000|2021-08-05 03:05:50|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1628132760000|2021-08-05 03:06:00|525.51|522.71|525.59|522.79|525.59|522.79|525.51|522.71|0
1628132770000|2021-08-05 03:06:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1628132780000|2021-08-05 03:06:20|525.51|522.71|525.69|522.89|525.69|522.89|525.51|522.71|0
1628132820000|2021-08-05 03:07:00|525.51|522.71|525.69|522.89|525.69|522.89|525.51|522.71|0
1628132830000|2021-08-05 03:07:10|525.51|522.71|525.69|522.89|525.69|522.89|525.51|522.71|0
1628132840000|2021-08-05 03:07:20|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1628132850000|2021-08-05 03:07:30|525.87|523.07|525.78|522.98|525.87|523.07|525.78|522.98|0
1628132860000|2021-08-05 03:07:40|525.87|523.07|526.05|523.25|526.05|523.25|525.87|523.07|0
1628132870000|2021-08-05 03:07:50|525.96|523.16|525.87|523.07|525.96|523.16|525.87|523.07|0
1628132880000|2021-08-05 03:08:00|525.69|522.89|525.78|522.98|525.78|522.98|525.69|522.89|0
1628132890000|2021-08-05 03:08:10|525.69|522.89|525.69|522.89|525.87|523.07|525.69|522.89|0
1628133000000|2021-08-05 03:10:00|525.5|522.7|525.32|522.52|525.5|522.7|525.32|522.52|0
1628133010000|2021-08-05 03:10:10|525.41|522.61|525.5|522.7|525.5|522.7|525.41|522.61|0
1628133020000|2021-08-05 03:10:20|525.69|522.89|525.5|522.7|525.69|522.89|525.5|522.7|0
1628133030000|2021-08-05 03:10:30|525.69|522.89|525.59|522.79|525.69|522.89|525.5|522.7|0
1628133040000|2021-08-05 03:10:40|525.5|522.7|525.69|522.89|525.69|522.89|525.5|522.7|0
1628133050000|2021-08-05 03:10:50|525.5|522.7|525.69|522.89|525.69|522.89|525.5|522.7|0
1628133060000|2021-08-05 03:11:00|525.59|522.79|525.69|522.89|525.69|522.89|525.59|522.79|0
1628133080000|2021-08-05 03:11:20|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1628133090000|2021-08-05 03:11:30|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1628133100000|2021-08-05 03:11:40|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1628133110000|2021-08-05 03:11:50|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1628133120000|2021-08-05 03:12:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1628133130000|2021-08-05 03:12:10|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1628133150000|2021-08-05 03:12:30|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1628133160000|2021-08-05 03:12:40|525.41|522.61|525.32|522.52|525.41|522.61|525.32|522.52|0
1628133180000|2021-08-05 03:13:00|525.41|522.61|525.5|522.7|525.5|522.7|525.41|522.61|0
1628133200000|2021-08-05 03:13:20|525.41|522.61|525.5|522.7|525.5|522.7|525.41|522.61|0
1628133270000|2021-08-05 03:14:30|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1628133280000|2021-08-05 03:14:40|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628133340000|2021-08-05 03:15:40|525.77|522.97|525.87|523.07|525.87|523.07|525.77|522.97|0
1628133360000|2021-08-05 03:16:00|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1628133370000|2021-08-05 03:16:10|525.87|523.07|525.95|523.15|525.95|523.15|525.87|523.07|0
1628133380000|2021-08-05 03:16:20|526.05|523.25|525.87|523.07|526.05|523.25|525.87|523.07|0
1628133420000|2021-08-05 03:17:00|525.77|522.97|525.87|523.07|525.87|523.07|525.77|522.97|0
1628133430000|2021-08-05 03:17:10|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628133470000|2021-08-05 03:17:50|525.59|522.79|525.5|522.7|525.59|522.79|525.5|522.7|0
1628133480000|2021-08-05 03:18:00|525.68|522.88|525.5|522.7|525.68|522.88|525.5|522.7|0
1628133540000|2021-08-05 03:19:00|525.68|522.88|525.5|522.7|525.68|522.88|525.5|522.7|0
1628133600000|2021-08-05 03:20:00|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628133620000|2021-08-05 03:20:20|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1628133630000|2021-08-05 03:20:30|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628133650000|2021-08-05 03:20:50|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1628133680000|2021-08-05 03:21:20|525.59|522.79|525.59|522.79|525.59|522.79|525.5|522.7|0
1628133690000|2021-08-05 03:21:30|525.5|522.7|525.5|522.7|525.5|522.7|525.5|522.7|0
1628133720000|2021-08-05 03:22:00|525.59|522.79|525.68|522.88|525.68|522.88|525.59|522.79|0
1628133760000|2021-08-05 03:22:40|525.77|522.97|525.86|523.06|525.86|523.06|525.77|522.97|0
1628133770000|2021-08-05 03:22:50|525.77|522.97|525.86|523.06|525.86|523.06|525.77|522.97|0
1628133780000|2021-08-05 03:23:00|525.77|522.97|525.86|523.06|525.86|523.06|525.77|522.97|0
1628133820000|2021-08-05 03:23:40|525.77|522.97|525.86|523.06|525.86|523.06|525.77|522.97|0
1628133840000|2021-08-05 03:24:00|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628133920000|2021-08-05 03:25:20|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628133940000|2021-08-05 03:25:40|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1628133950000|2021-08-05 03:25:50|525.95|523.15|526.05|523.25|526.05|523.25|525.95|523.15|0
1628133960000|2021-08-05 03:26:00|525.95|523.15|525.86|523.06|525.95|523.15|525.86|523.06|0
1628133970000|2021-08-05 03:26:10|525.68|522.88|525.86|523.06|525.86|523.06|525.68|522.88|0
1628134050000|2021-08-05 03:27:30|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134080000|2021-08-05 03:28:00|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134090000|2021-08-05 03:28:10|525.95|523.15|525.86|523.06|525.95|523.15|525.86|523.06|0
1628134110000|2021-08-05 03:28:30|525.95|523.15|525.86|523.06|525.95|523.15|525.86|523.06|0
1628134130000|2021-08-05 03:28:50|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628134140000|2021-08-05 03:29:00|525.77|522.97|525.86|523.06|525.86|523.06|525.77|522.97|0
1628134180000|2021-08-05 03:29:40|525.68|522.88|525.68|522.88|525.68|522.88|525.68|522.88|0
1628134200000|2021-08-05 03:30:00|525.86|523.06|525.68|522.88|525.86|523.06|525.68|522.88|0
1628134220000|2021-08-05 03:30:20|525.86|523.06|525.95|523.15|525.95|523.15|525.86|523.06|0
1628134230000|2021-08-05 03:30:30|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134240000|2021-08-05 03:30:40|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1628134250000|2021-08-05 03:30:50|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134260000|2021-08-05 03:31:00|525.86|523.06|526.04|523.24|526.04|523.24|525.86|523.06|0
1628134270000|2021-08-05 03:31:10|525.95|523.15|525.86|523.06|525.95|523.15|525.86|523.06|0
1628134280000|2021-08-05 03:31:20|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1628134290000|2021-08-05 03:31:30|525.86|523.06|525.68|522.88|525.86|523.06|525.68|522.88|0
1628134300000|2021-08-05 03:31:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134380000|2021-08-05 03:33:00|525.68|522.88|525.77|522.97|525.77|522.97|525.68|522.88|0
1628134390000|2021-08-05 03:33:10|525.86|523.06|525.77|522.97|525.86|523.06|525.77|522.97|0
1628134400000|2021-08-05 03:33:20|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134420000|2021-08-05 03:33:40|525.77|522.97|525.68|522.88|525.77|522.97|525.68|522.88|0
1628134510000|2021-08-05 03:35:10|525.76|522.96|525.86|523.06|525.86|523.06|525.76|522.96|0
1628134530000|2021-08-05 03:35:30|526.04|523.24|525.86|523.06|526.04|523.24|525.86|523.06|0
1628134540000|2021-08-05 03:35:40|525.95|523.15|525.95|523.15|525.95|523.15|525.86|523.06|0
1628134550000|2021-08-05 03:35:50|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134560000|2021-08-05 03:36:00|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134570000|2021-08-05 03:36:10|525.95|523.15|526.04|523.24|526.04|523.24|525.95|523.15|0
1628134590000|2021-08-05 03:36:30|526.22|523.42|526.13|523.33|526.22|523.42|526.13|523.33|0
1628134600000|2021-08-05 03:36:40|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1628134630000|2021-08-05 03:37:10|526.41|523.61|526.41|523.61|526.41|523.61|526.41|523.61|0
1628134640000|2021-08-05 03:37:20|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1628134700000|2021-08-05 03:38:20|526.31|523.51|526.22|523.42|526.31|523.51|526.22|523.42|0
1628134720000|2021-08-05 03:38:40|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134730000|2021-08-05 03:38:50|526.22|523.42|526.04|523.24|526.22|523.42|526.04|523.24|0
1628134740000|2021-08-05 03:39:00|526.13|523.33|526.04|523.24|526.22|523.42|526.04|523.24|0
1628134750000|2021-08-05 03:39:10|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1628134770000|2021-08-05 03:39:30|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134780000|2021-08-05 03:39:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628134790000|2021-08-05 03:39:50|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628134800000|2021-08-05 03:40:00|525.95|523.15|526.04|523.24|526.04|523.24|525.95|523.15|0
1628134870000|2021-08-05 03:41:10|526.13|523.33|525.86|523.06|526.13|523.33|525.86|523.06|0
1628134900000|2021-08-05 03:41:40|526.04|523.24|525.86|523.06|526.04|523.24|525.86|523.06|0
1628134910000|2021-08-05 03:41:50|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1628134920000|2021-08-05 03:42:00|525.86|523.06|526.04|523.24|526.04|523.24|525.86|523.06|0
1628134930000|2021-08-05 03:42:10|525.86|523.06|526.04|523.24|526.04|523.24|525.86|523.06|0
1628135070000|2021-08-05 03:44:30|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1628135080000|2021-08-05 03:44:40|526.04|523.24|525.86|523.06|526.04|523.24|525.86|523.06|0
1628135100000|2021-08-05 03:45:00|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1628135110000|2021-08-05 03:45:10|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628135140000|2021-08-05 03:45:40|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628135150000|2021-08-05 03:45:50|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1628135180000|2021-08-05 03:46:20|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1628135210000|2021-08-05 03:46:50|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1628135230000|2021-08-05 03:47:10|525.94|523.14|526.04|523.24|526.04|523.24|525.94|523.14|0
1628135240000|2021-08-05 03:47:20|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1628135250000|2021-08-05 03:47:30|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1628135310000|2021-08-05 03:48:30|526.04|523.24|525.94|523.14|526.04|523.24|525.94|523.14|0
1628135320000|2021-08-05 03:48:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1628135360000|2021-08-05 03:49:20|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1628135400000|2021-08-05 03:50:00|525.85|523.05|525.67|522.87|525.85|523.05|525.67|522.87|0
1628135440000|2021-08-05 03:50:40|525.76|522.96|525.67|522.87|525.76|522.96|525.67|522.87|0
1628135510000|2021-08-05 03:51:50|525.85|523.05|525.85|523.05|525.85|523.05|525.76|522.96|0
1628135520000|2021-08-05 03:52:00|525.76|522.96|525.67|522.87|525.76|522.96|525.67|522.87|0
1628135580000|2021-08-05 03:53:00|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1628135610000|2021-08-05 03:53:30|525.39|522.59|525.3|522.5|525.39|522.59|525.3|522.5|0
1628135630000|2021-08-05 03:53:50|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1628135660000|2021-08-05 03:54:20|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628135670000|2021-08-05 03:54:30|525.39|522.59|525.49|522.69|525.49|522.69|525.39|522.59|0
1628135700000|2021-08-05 03:55:00|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628135760000|2021-08-05 03:56:00|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1628135770000|2021-08-05 03:56:10|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1628135780000|2021-08-05 03:56:20|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628135810000|2021-08-05 03:56:50|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1628135820000|2021-08-05 03:57:00|525.3|522.5|525.12|522.32|525.3|522.5|525.12|522.32|0
1628135840000|2021-08-05 03:57:20|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628135850000|2021-08-05 03:57:30|525.39|522.59|525.49|522.69|525.49|522.69|525.39|522.59|0
1628135870000|2021-08-05 03:57:50|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1628135880000|2021-08-05 03:58:00|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1628135900000|2021-08-05 03:58:20|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1628135910000|2021-08-05 03:58:30|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1628135930000|2021-08-05 03:58:50|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1628135940000|2021-08-05 03:59:00|525.57|522.77|525.49|522.69|525.57|522.77|525.49|522.69|0
1628135950000|2021-08-05 03:59:10|525.57|522.77|525.57|522.77|525.57|522.77|525.57|522.77|0
1628135960000|2021-08-05 03:59:20|525.49|522.69|525.49|522.69|525.57|522.77|525.49|522.69|0
1628135970000|2021-08-05 03:59:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628136010000|2021-08-05 04:00:10|525.39|522.59|525.48|522.68|525.48|522.68|525.3|522.5|0
1628136120000|2021-08-05 04:02:00|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1628136130000|2021-08-05 04:02:10|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628136180000|2021-08-05 04:03:00|525.67|522.87|525.48|522.68|525.67|522.87|525.48|522.68|0
1628136240000|2021-08-05 04:04:00|525.57|522.77|525.48|522.68|525.57|522.77|525.48|522.68|0
1628136270000|2021-08-05 04:04:30|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628136350000|2021-08-05 04:05:50|525.48|522.68|525.48|522.68|525.48|522.68|525.39|522.59|0
1628136560000|2021-08-05 04:09:20|525.39|522.59|525.48|522.68|525.48|522.68|525.39|522.59|0
1628136690000|2021-08-05 04:11:30|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1628136870000|2021-08-05 04:14:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628136880000|2021-08-05 04:14:40|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628136900000|2021-08-05 04:15:00|525.11|522.31|525.11|522.31|525.11|522.31|525.11|522.31|0
1628136910000|2021-08-05 04:15:10|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628136920000|2021-08-05 04:15:20|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1628136930000|2021-08-05 04:15:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628136980000|2021-08-05 04:16:20|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628137000000|2021-08-05 04:16:40|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1628137010000|2021-08-05 04:16:50|525.38|522.58|525.38|522.58|525.48|522.68|525.38|522.58|0
1628137020000|2021-08-05 04:17:00|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628137050000|2021-08-05 04:17:30|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1628137060000|2021-08-05 04:17:40|525.48|522.68|525.38|522.58|525.48|522.68|525.3|522.5|0
1628137070000|2021-08-05 04:17:50|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1628137080000|2021-08-05 04:18:00|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628137090000|2021-08-05 04:18:10|525.38|522.58|525.48|522.68|525.48|522.68|525.38|522.58|0
1628137100000|2021-08-05 04:18:20|525.38|522.58|525.48|522.68|525.48|522.68|525.38|522.58|0
1628137160000|2021-08-05 04:19:20|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628137220000|2021-08-05 04:20:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1628137270000|2021-08-05 04:21:10|525.38|522.58|525.29|522.49|525.38|522.58|525.29|522.49|0
1628137330000|2021-08-05 04:22:10|525.38|522.58|525.29|522.49|525.48|522.68|525.29|522.49|0
1628137370000|2021-08-05 04:22:50|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1628137380000|2021-08-05 04:23:00|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628137400000|2021-08-05 04:23:20|525.48|522.68|525.29|522.49|525.48|522.68|525.29|522.49|0
1628137440000|2021-08-05 04:24:00|525.38|522.58|525.48|522.68|525.48|522.68|525.38|522.58|0
1628137500000|2021-08-05 04:25:00|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628137550000|2021-08-05 04:25:50|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628137570000|2021-08-05 04:26:10|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1628137580000|2021-08-05 04:26:20|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628137600000|2021-08-05 04:26:40|525.66|522.86|525.47|522.67|525.66|522.86|525.47|522.67|0
1628137800000|2021-08-05 04:30:00|525.29|522.49|525.29|522.49|525.47|522.67|525.29|522.49|0
1628137810000|2021-08-05 04:30:10|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628137830000|2021-08-05 04:30:30|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628137840000|2021-08-05 04:30:40|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628137860000|2021-08-05 04:31:00|525.66|522.86|525.29|522.49|525.66|522.86|525.29|522.49|0
1628137880000|2021-08-05 04:31:20|525.38|522.58|525.47|522.67|525.47|522.67|525.29|522.49|0
1628137920000|2021-08-05 04:32:00|525.38|522.58|525.38|522.58|525.47|522.67|525.38|522.58|0
1628137930000|2021-08-05 04:32:10|525.29|522.49|525.29|522.49|525.38|522.58|525.29|522.49|0
1628137940000|2021-08-05 04:32:20|525.38|522.58|525.29|522.49|525.38|522.58|525.29|522.49|0
1628137950000|2021-08-05 04:32:30|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1628137960000|2021-08-05 04:32:40|525.29|522.49|525.47|522.67|525.47|522.67|525.29|522.49|0
1628137980000|2021-08-05 04:33:00|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1628138000000|2021-08-05 04:33:20|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628138010000|2021-08-05 04:33:30|525.38|522.58|525.29|522.49|525.47|522.67|525.29|522.49|0
1628138150000|2021-08-05 04:35:50|525.38|522.58|525.29|522.49|525.38|522.58|525.29|522.49|0
1628138180000|2021-08-05 04:36:20|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628138310000|2021-08-05 04:38:30|525.56|522.76|525.47|522.67|525.56|522.76|525.47|522.67|0
1628138360000|2021-08-05 04:39:20|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1628138370000|2021-08-05 04:39:30|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628138420000|2021-08-05 04:40:20|525.29|522.49|525.29|522.49|525.29|522.49|525.29|522.49|0
1628138660000|2021-08-05 04:44:20|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1628138720000|2021-08-05 04:45:20|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1628138730000|2021-08-05 04:45:30|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628138880000|2021-08-05 04:48:00|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1628138900000|2021-08-05 04:48:20|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1628139030000|2021-08-05 04:50:30|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1628139060000|2021-08-05 04:51:00|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1628139180000|2021-08-05 04:53:00|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1628139190000|2021-08-05 04:53:10|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1628139270000|2021-08-05 04:54:30|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1628139330000|2021-08-05 04:55:30|525.19|522.39|525.28|522.48|525.28|522.48|525.19|522.39|0
1628139540000|2021-08-05 04:59:00|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1628139610000|2021-08-05 05:00:10|525.37|522.57|525.64|522.84|525.64|522.84|525.37|522.57|0
1628139630000|2021-08-05 05:00:30|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1628139640000|2021-08-05 05:00:40|525.55|522.75|525.55|522.75|525.64|522.84|525.55|522.75|0
1628139650000|2021-08-05 05:00:50|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1628139660000|2021-08-05 05:01:00|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1628139680000|2021-08-05 05:01:20|525.55|522.75|525.28|522.48|525.55|522.75|525.28|522.48|0
1628139690000|2021-08-05 05:01:30|525.46|522.66|525.46|522.66|525.46|522.66|525.37|522.57|0
1628139700000|2021-08-05 05:01:40|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1628139720000|2021-08-05 05:02:00|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1628139730000|2021-08-05 05:02:10|525.83|523.03|525.73|522.93|525.83|523.03|525.64|522.84|0
1628139740000|2021-08-05 05:02:20|525.83|523.03|525.83|523.03|525.83|523.03|525.83|523.03|0
1628139750000|2021-08-05 05:02:30|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628139760000|2021-08-05 05:02:40|526.1|523.3|526.19|523.39|526.19|523.39|526.1|523.3|0
1628139790000|2021-08-05 05:03:10|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628139800000|2021-08-05 05:03:20|526.19|523.39|526.01|523.21|526.19|523.39|526.01|523.21|0
1628139830000|2021-08-05 05:03:50|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628139850000|2021-08-05 05:04:10|526.01|523.21|526.19|523.39|526.19|523.39|526.01|523.21|0
1628139860000|2021-08-05 05:04:20|526.01|523.21|526.01|523.21|526.01|523.21|526.01|523.21|0
1628139890000|2021-08-05 05:04:50|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628139910000|2021-08-05 05:05:10|526.28|523.48|526.37|523.57|526.37|523.57|526.28|523.48|0
1628139920000|2021-08-05 05:05:20|526.19|523.39|526.09|523.29|526.19|523.39|526.09|523.29|0
1628139930000|2021-08-05 05:05:30|526.19|523.39|526.01|523.21|526.19|523.39|526.01|523.21|0
1628139940000|2021-08-05 05:05:40|526.09|523.29|526.01|523.21|526.09|523.29|526.01|523.21|0
1628139950000|2021-08-05 05:05:50|526.09|523.29|526.01|523.21|526.09|523.29|526.01|523.21|0
1628139960000|2021-08-05 05:06:00|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628139970000|2021-08-05 05:06:10|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628139990000|2021-08-05 05:06:30|526.28|523.48|526.37|523.57|526.37|523.57|526.19|523.39|0
1628140010000|2021-08-05 05:06:50|526.28|523.48|526.37|523.57|526.37|523.57|526.28|523.48|0
1628140030000|2021-08-05 05:07:10|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140070000|2021-08-05 05:07:50|526.28|523.48|526.28|523.48|526.28|523.48|526.19|523.39|0
1628140080000|2021-08-05 05:08:00|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628140130000|2021-08-05 05:08:50|526.46|523.66|526.46|523.66|526.46|523.66|526.46|523.66|0
1628140140000|2021-08-05 05:09:00|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628140190000|2021-08-05 05:09:50|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140200000|2021-08-05 05:10:00|526.37|523.57|526.19|523.39|526.37|523.57|526.19|523.39|0
1628140210000|2021-08-05 05:10:10|526.37|523.57|526.55|523.75|526.55|523.75|526.37|523.57|0
1628140220000|2021-08-05 05:10:20|526.37|523.57|526.55|523.75|526.55|523.75|526.37|523.57|0
1628140230000|2021-08-05 05:10:30|526.46|523.66|526.46|523.66|526.46|523.66|526.46|523.66|0
1628140240000|2021-08-05 05:10:40|526.37|523.57|526.46|523.66|526.55|523.75|526.37|523.57|0
1628140250000|2021-08-05 05:10:50|526.55|523.75|526.46|523.66|526.55|523.75|526.46|523.66|0
1628140260000|2021-08-05 05:11:00|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628140280000|2021-08-05 05:11:20|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140290000|2021-08-05 05:11:30|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628140300000|2021-08-05 05:11:40|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140340000|2021-08-05 05:12:20|526|523.2|526|523.2|526|523.2|526|523.2|0
1628140350000|2021-08-05 05:12:30|526.19|523.39|526.37|523.57|526.37|523.57|526.19|523.39|0
1628140380000|2021-08-05 05:13:00|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140390000|2021-08-05 05:13:10|526.37|523.57|526.27|523.47|526.37|523.57|526.27|523.47|0
1628140400000|2021-08-05 05:13:20|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1628140410000|2021-08-05 05:13:30|526.27|523.47|526.37|523.57|526.37|523.57|526.27|523.47|0
1628140430000|2021-08-05 05:13:50|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140440000|2021-08-05 05:14:00|526.27|523.47|526.37|523.57|526.37|523.57|526.19|523.39|0
1628140450000|2021-08-05 05:14:10|526.19|523.39|526.27|523.47|526.27|523.47|526.19|523.39|0
1628140460000|2021-08-05 05:14:20|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1628140510000|2021-08-05 05:15:10|526.27|523.47|526.19|523.39|526.27|523.47|526.19|523.39|0
1628140520000|2021-08-05 05:15:20|526.27|523.47|526.19|523.39|526.27|523.47|526.19|523.39|0
1628140550000|2021-08-05 05:15:50|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628140560000|2021-08-05 05:16:00|526|523.2|526|523.2|526|523.2|526|523.2|0
1628140580000|2021-08-05 05:16:20|525.82|523.02|526|523.2|526|523.2|525.82|523.02|0
1628140590000|2021-08-05 05:16:30|525.82|523.02|525.82|523.02|525.82|523.02|525.82|523.02|0
1628140600000|2021-08-05 05:16:40|525.91|523.11|526|523.2|526|523.2|525.91|523.11|0
1628140630000|2021-08-05 05:17:10|526.18|523.38|526|523.2|526.18|523.38|526|523.2|0
1628140640000|2021-08-05 05:17:20|526.18|523.38|526.18|523.38|526.18|523.38|526.18|523.38|0
1628140680000|2021-08-05 05:18:00|526|523.2|526|523.2|526|523.2|526|523.2|0
1628140710000|2021-08-05 05:18:30|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1628140720000|2021-08-05 05:18:40|526|523.2|526|523.2|526|523.2|526|523.2|0
1628140740000|2021-08-05 05:19:00|526.09|523.29|526|523.2|526.09|523.29|526|523.2|0
1628140750000|2021-08-05 05:19:10|526.18|523.38|526.18|523.38|526.18|523.38|526.18|523.38|0
1628140760000|2021-08-05 05:19:20|526.09|523.29|526|523.2|526.09|523.29|526|523.2|0
1628140780000|2021-08-05 05:19:40|525.82|523.02|525.82|523.02|525.82|523.02|525.82|523.02|0
1628140810000|2021-08-05 05:20:10|526|523.2|526|523.2|526|523.2|526|523.2|0
1628140860000|2021-08-05 05:21:00|525.82|523.02|525.82|523.02|525.82|523.02|525.82|523.02|0
1628140890000|2021-08-05 05:21:30|525.91|523.11|526|523.2|526|523.2|525.91|523.11|0
1628140900000|2021-08-05 05:21:40|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1628140910000|2021-08-05 05:21:50|525.82|523.02|525.82|523.02|525.82|523.02|525.82|523.02|0
1628141000000|2021-08-05 05:23:20|526|523.2|525.82|523.02|526|523.2|525.82|523.02|0
1628141030000|2021-08-05 05:23:50|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1628141060000|2021-08-05 05:24:20|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141070000|2021-08-05 05:24:30|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1628141080000|2021-08-05 05:24:40|525.36|522.56|525.45|522.65|525.45|522.65|525.27|522.47|0
1628141090000|2021-08-05 05:24:50|525.27|522.47|525.27|522.47|525.45|522.65|525.27|522.47|0
1628141100000|2021-08-05 05:25:00|525.36|522.56|525.45|522.65|525.45|522.65|525.27|522.47|0
1628141110000|2021-08-05 05:25:10|525.36|522.56|525.45|522.65|525.45|522.65|525.27|522.47|0
1628141130000|2021-08-05 05:25:30|525.27|522.47|525.45|522.65|525.45|522.65|525.27|522.47|0
1628141150000|2021-08-05 05:25:50|525.54|522.74|525.63|522.83|525.63|522.83|525.45|522.65|0
1628141160000|2021-08-05 05:26:00|525.45|522.65|525.63|522.83|525.63|522.83|525.45|522.65|0
1628141170000|2021-08-05 05:26:10|525.54|522.74|525.54|522.74|525.54|522.74|525.45|522.65|0
1628141180000|2021-08-05 05:26:20|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1628141200000|2021-08-05 05:26:40|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141220000|2021-08-05 05:27:00|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1628141230000|2021-08-05 05:27:10|525.36|522.56|525.27|522.47|525.36|522.56|525.27|522.47|0
1628141250000|2021-08-05 05:27:30|525.09|522.29|525.27|522.47|525.27|522.47|525.09|522.29|0
1628141260000|2021-08-05 05:27:40|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141280000|2021-08-05 05:28:00|525.36|522.56|525.45|522.65|525.45|522.65|525.36|522.56|0
1628141290000|2021-08-05 05:28:10|525.54|522.74|525.45|522.65|525.54|522.74|525.45|522.65|0
1628141320000|2021-08-05 05:28:40|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1628141330000|2021-08-05 05:28:50|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141380000|2021-08-05 05:29:40|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1628141400000|2021-08-05 05:30:00|525.54|522.74|525.27|522.47|525.54|522.74|525.27|522.47|0
1628141440000|2021-08-05 05:30:40|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141470000|2021-08-05 05:31:10|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1628141480000|2021-08-05 05:31:20|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1628141500000|2021-08-05 05:31:40|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1628141560000|2021-08-05 05:32:40|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1628141580000|2021-08-05 05:33:00|524.9|522.1|524.72|521.92|524.9|522.1|524.72|521.92|0
1628141590000|2021-08-05 05:33:10|524.9|522.1|524.9|522.1|525.08|522.28|524.9|522.1|0
1628141600000|2021-08-05 05:33:20|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1628141630000|2021-08-05 05:33:50|525.27|522.47|525.08|522.28|525.27|522.47|525.08|522.28|0
1628141640000|2021-08-05 05:34:00|525.27|522.47|525.08|522.28|525.27|522.47|525.08|522.28|0
1628141700000|2021-08-05 05:35:00|524.9|522.1|524.9|522.1|524.9|522.1|524.9|522.1|0
1628141720000|2021-08-05 05:35:20|525.08|522.28|525.08|522.28|525.08|522.28|524.99|522.19|0
1628141730000|2021-08-05 05:35:30|524.99|522.19|525.08|522.28|525.08|522.28|524.9|522.1|0
1628141740000|2021-08-05 05:35:40|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1628141760000|2021-08-05 05:36:00|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1628141790000|2021-08-05 05:36:30|524.99|522.19|524.9|522.1|524.99|522.19|524.9|522.1|0
1628141820000|2021-08-05 05:37:00|524.72|521.92|524.53|521.73|524.72|521.92|524.53|521.73|0
1628141830000|2021-08-05 05:37:10|524.62|521.82|524.72|521.92|524.72|521.92|524.62|521.82|0
1628141840000|2021-08-05 05:37:20|524.62|521.82|524.72|521.92|524.72|521.92|524.62|521.82|0
1628141860000|2021-08-05 05:37:40|524.9|522.1|524.9|522.1|524.9|522.1|524.9|522.1|0
1628141870000|2021-08-05 05:37:50|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1628141880000|2021-08-05 05:38:00|524.53|521.73|524.62|521.82|524.62|521.82|524.53|521.73|0
1628141890000|2021-08-05 05:38:10|524.53|521.73|524.62|521.82|524.62|521.82|524.53|521.73|0
1628141900000|2021-08-05 05:38:20|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1628141940000|2021-08-05 05:39:00|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628141950000|2021-08-05 05:39:10|524.44|521.64|524.26|521.46|524.44|521.64|524.26|521.46|0
1628141960000|2021-08-05 05:39:20|524.17|521.37|524.17|521.37|524.17|521.37|524.17|521.37|0
1628142010000|2021-08-05 05:40:10|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628142020000|2021-08-05 05:40:20|524.44|521.64|524.53|521.73|524.53|521.73|524.35|521.55|0
1628142030000|2021-08-05 05:40:30|524.72|521.92|524.53|521.73|524.72|521.92|524.53|521.73|0
1628142040000|2021-08-05 05:40:40|524.62|521.82|524.72|521.92|524.72|521.92|524.53|521.73|0
1628142050000|2021-08-05 05:40:50|524.53|521.73|524.72|521.92|524.72|521.92|524.53|521.73|0
1628142090000|2021-08-05 05:41:30|524.62|521.82|524.72|521.92|524.72|521.92|524.62|521.82|0
1628142100000|2021-08-05 05:41:40|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1628142120000|2021-08-05 05:42:00|524.35|521.55|524.44|521.64|524.44|521.64|524.35|521.55|0
1628142130000|2021-08-05 05:42:10|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1628142160000|2021-08-05 05:42:40|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1628142170000|2021-08-05 05:42:50|524.62|521.82|524.53|521.73|524.71|521.91|524.53|521.73|0
1628142270000|2021-08-05 05:44:30|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628142300000|2021-08-05 05:45:00|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1628142310000|2021-08-05 05:45:10|524.53|521.73|524.35|521.55|524.53|521.73|524.35|521.55|0
1628142340000|2021-08-05 05:45:40|524.17|521.37|524.17|521.37|524.17|521.37|524.17|521.37|0
1628142360000|2021-08-05 05:46:00|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628142370000|2021-08-05 05:46:10|524.53|521.73|524.35|521.55|524.53|521.73|524.35|521.55|0
1628142390000|2021-08-05 05:46:30|524.25|521.45|524.35|521.55|524.35|521.55|524.25|521.45|0
1628142520000|2021-08-05 05:48:40|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1628142570000|2021-08-05 05:49:30|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1628142580000|2021-08-05 05:49:40|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1628142610000|2021-08-05 05:50:10|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628142620000|2021-08-05 05:50:20|524.53|521.73|524.35|521.55|524.53|521.73|524.35|521.55|0
1628142630000|2021-08-05 05:50:30|524.43|521.63|524.53|521.73|524.53|521.73|524.43|521.63|0
1628142650000|2021-08-05 05:50:50|524.43|521.63|524.43|521.63|524.43|521.63|524.43|521.63|0
1628142660000|2021-08-05 05:51:00|524.35|521.55|524.43|521.63|524.43|521.63|524.35|521.55|0
1628142670000|2021-08-05 05:51:10|524.35|521.55|524.35|521.55|524.53|521.73|524.35|521.55|0
1628142680000|2021-08-05 05:51:20|524.43|521.63|524.35|521.55|524.43|521.63|524.35|521.55|0
1628142690000|2021-08-05 05:51:30|524.43|521.63|524.43|521.63|524.43|521.63|524.43|521.63|0
1628142700000|2021-08-05 05:51:40|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1628142720000|2021-08-05 05:52:00|524.55|521.75|524.64|521.84|524.64|521.84|524.55|521.75|0
1628142730000|2021-08-05 05:52:10|524.55|521.75|524.64|521.84|524.64|521.84|524.55|521.75|0
1628142740000|2021-08-05 05:52:20|524.76|521.96|524.57|521.77|524.76|521.96|524.57|521.77|0
1628142750000|2021-08-05 05:52:30|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1628142800000|2021-08-05 05:53:20|524.94|522.14|524.94|522.14|525.12|522.32|524.94|522.14|0
1628142810000|2021-08-05 05:53:30|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1628142820000|2021-08-05 05:53:40|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1628142840000|2021-08-05 05:54:00|524.84|522.04|524.94|522.14|524.94|522.14|524.84|522.04|0
1628142890000|2021-08-05 05:54:50|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1628142900000|2021-08-05 05:55:00|524.57|521.77|524.57|521.77|524.57|521.77|524.57|521.77|0
1628142910000|2021-08-05 05:55:10|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1628142970000|2021-08-05 05:56:10|524.57|521.77|524.57|521.77|524.76|521.96|524.57|521.77|0
1628142980000|2021-08-05 05:56:20|524.76|521.96|524.57|521.77|524.76|521.96|524.57|521.77|0
1628143000000|2021-08-05 05:56:40|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1628143010000|2021-08-05 05:56:50|524.57|521.77|524.57|521.77|524.57|521.77|524.57|521.77|0
1628143050000|2021-08-05 05:57:30|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1628143060000|2021-08-05 05:57:40|524.75|521.95|524.66|521.86|524.75|521.95|524.66|521.86|0
1628143070000|2021-08-05 05:57:50|524.75|521.95|524.75|521.95|524.75|521.95|524.57|521.77|0
1628143130000|2021-08-05 05:58:50|524.84|522.04|524.75|521.95|524.84|522.04|524.75|521.95|0
1628143150000|2021-08-05 05:59:10|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1628143160000|2021-08-05 05:59:20|524.84|522.04|524.75|521.95|524.84|522.04|524.75|521.95|0
1628143200000|2021-08-05 06:00:00|524.66|521.86|523.84|521.04|524.66|521.86|523.84|521.04|0
1628143210000|2021-08-05 06:00:10|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1628143220000|2021-08-05 06:00:20|523.84|521.04|524.21|521.41|524.21|521.41|523.84|521.04|0
1628143230000|2021-08-05 06:00:30|524.02|521.22|523.93|521.13|524.02|521.22|523.84|521.04|0
1628143240000|2021-08-05 06:00:40|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1628143250000|2021-08-05 06:00:50|523.93|521.13|523.84|521.04|523.93|521.13|523.84|521.04|0
1628143260000|2021-08-05 06:01:00|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1628143270000|2021-08-05 06:01:10|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1628143280000|2021-08-05 06:01:20|524.39|521.59|524.29|521.49|524.39|521.59|524.29|521.49|0
1628143290000|2021-08-05 06:01:30|524.39|521.59|524.21|521.41|524.39|521.59|524.21|521.41|0
1628143320000|2021-08-05 06:02:00|524.02|521.22|524.57|521.77|524.57|521.77|524.02|521.22|0
1628143330000|2021-08-05 06:02:10|524.39|521.59|524.48|521.68|524.48|521.68|524.39|521.59|0
1628143340000|2021-08-05 06:02:20|524.39|521.59|524.39|521.59|524.39|521.59|524.39|521.59|0
1628143350000|2021-08-05 06:02:30|524.21|521.41|524.39|521.59|524.39|521.59|524.21|521.41|0
1628143360000|2021-08-05 06:02:40|524.29|521.49|524.21|521.41|524.39|521.59|524.21|521.41|0
1628143380000|2021-08-05 06:03:00|524.02|521.22|523.84|521.04|524.02|521.22|523.84|521.04|0
1628143390000|2021-08-05 06:03:10|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1628143400000|2021-08-05 06:03:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1628143410000|2021-08-05 06:03:30|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1628143420000|2021-08-05 06:03:40|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1628143440000|2021-08-05 06:04:00|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1628143460000|2021-08-05 06:04:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1628143480000|2021-08-05 06:04:40|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1628143510000|2021-08-05 06:05:10|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1628143520000|2021-08-05 06:05:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1628143550000|2021-08-05 06:05:50|523.75|520.95|523.66|520.86|523.75|520.95|523.66|520.86|0
1628143570000|2021-08-05 06:06:10|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628143580000|2021-08-05 06:06:20|523.48|520.68|523.48|520.68|523.48|520.68|523.48|520.68|0
1628143600000|2021-08-05 06:06:40|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628143610000|2021-08-05 06:06:50|523.48|520.68|523.48|520.68|523.48|520.68|523.48|520.68|0
1628143620000|2021-08-05 06:07:00|523.29|520.49|523.48|520.68|523.48|520.68|523.29|520.49|0
1628143630000|2021-08-05 06:07:10|523.66|520.86|523.66|520.86|523.66|520.86|523.66|520.86|0
1628143640000|2021-08-05 06:07:20|523.84|521.04|523.75|520.95|523.84|521.04|523.66|520.86|0
1628143650000|2021-08-05 06:07:30|523.84|521.04|523.66|520.86|523.84|521.04|523.66|520.86|0
1628143670000|2021-08-05 06:07:50|523.48|520.68|523.48|520.68|523.48|520.68|523.48|520.68|0
1628143680000|2021-08-05 06:08:00|523.66|520.86|523.66|520.86|523.66|520.86|523.66|520.86|0
1628143700000|2021-08-05 06:08:20|523.48|520.68|523.66|520.86|523.66|520.86|523.48|520.68|0
1628143720000|2021-08-05 06:08:40|523.48|520.68|523.48|520.68|523.48|520.68|523.48|520.68|0
1628143730000|2021-08-05 06:08:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628143750000|2021-08-05 06:09:10|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1628143760000|2021-08-05 06:09:20|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1628143770000|2021-08-05 06:09:30|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628143780000|2021-08-05 06:09:40|523.02|520.22|523.11|520.31|523.11|520.31|522.93|520.13|0
1628143790000|2021-08-05 06:09:50|523.02|520.22|523.11|520.31|523.11|520.31|523.02|520.22|0
1628143800000|2021-08-05 06:10:00|523.29|520.49|523.02|520.22|523.29|520.49|523.02|520.22|0
1628143810000|2021-08-05 06:10:10|522.93|520.13|522.93|520.13|523.11|520.31|522.93|520.13|0
1628143820000|2021-08-05 06:10:20|522.75|519.95|522.83|520.03|522.93|520.13|522.75|519.95|0
1628143830000|2021-08-05 06:10:30|522.93|520.13|522.93|520.13|522.93|520.13|522.75|519.95|0
1628143840000|2021-08-05 06:10:40|522.75|519.95|522.93|520.13|522.93|520.13|522.75|519.95|0
1628143870000|2021-08-05 06:11:10|523.02|520.22|522.93|520.13|523.11|520.31|522.93|520.13|0
1628143880000|2021-08-05 06:11:20|522.83|520.03|522.75|519.95|522.83|520.03|522.75|519.95|0
1628143890000|2021-08-05 06:11:30|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1628143900000|2021-08-05 06:11:40|522.75|519.95|522.93|520.13|522.93|520.13|522.75|519.95|0
1628143910000|2021-08-05 06:11:50|522.83|520.03|522.93|520.13|522.93|520.13|522.75|519.95|0
1628143920000|2021-08-05 06:12:00|522.75|519.95|522.93|520.13|522.93|520.13|522.75|519.95|0
1628143930000|2021-08-05 06:12:10|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1628143950000|2021-08-05 06:12:30|522.65|519.85|522.56|519.76|522.65|519.85|522.56|519.76|0
1628143960000|2021-08-05 06:12:40|522.47|519.67|522.38|519.58|522.47|519.67|522.38|519.58|0
1628143970000|2021-08-05 06:12:50|522.56|519.76|522.56|519.76|522.56|519.76|522.56|519.76|0
1628143980000|2021-08-05 06:13:00|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1628143990000|2021-08-05 06:13:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1628144000000|2021-08-05 06:13:20|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1628144010000|2021-08-05 06:13:30|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628144020000|2021-08-05 06:13:40|522.93|520.13|522.93|520.13|522.93|520.13|522.83|520.03|0
1628144040000|2021-08-05 06:14:00|522.74|519.94|522.93|520.13|522.93|520.13|522.74|519.94|0
1628144060000|2021-08-05 06:14:20|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628144080000|2021-08-05 06:14:40|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1628144100000|2021-08-05 06:15:00|522.83|520.03|522.74|519.94|522.83|520.03|522.74|519.94|0
1628144110000|2021-08-05 06:15:10|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144120000|2021-08-05 06:15:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144170000|2021-08-05 06:16:10|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144180000|2021-08-05 06:16:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144190000|2021-08-05 06:16:30|523.2|520.4|523.29|520.49|523.29|520.49|523.11|520.31|0
1628144210000|2021-08-05 06:16:50|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1628144220000|2021-08-05 06:17:00|523.38|520.58|523.47|520.67|523.47|520.67|523.38|520.58|0
1628144230000|2021-08-05 06:17:10|523.29|520.49|523.47|520.67|523.47|520.67|523.29|520.49|0
1628144250000|2021-08-05 06:17:30|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144270000|2021-08-05 06:17:50|523.11|520.31|523.29|520.49|523.29|520.49|523.11|520.31|0
1628144300000|2021-08-05 06:18:20|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144310000|2021-08-05 06:18:30|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144330000|2021-08-05 06:18:50|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144340000|2021-08-05 06:19:00|522.92|520.12|522.92|520.12|522.92|520.12|522.92|520.12|0
1628144360000|2021-08-05 06:19:20|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144380000|2021-08-05 06:19:40|522.92|520.12|522.92|520.12|522.92|520.12|522.92|520.12|0
1628144400000|2021-08-05 06:20:00|523.11|520.31|522.92|520.12|523.11|520.31|522.92|520.12|0
1628144420000|2021-08-05 06:20:20|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628144430000|2021-08-05 06:20:30|522.92|520.12|522.74|519.94|522.92|520.12|522.74|519.94|0
1628144440000|2021-08-05 06:20:40|522.92|520.12|522.92|520.12|522.92|520.12|522.92|520.12|0
1628144450000|2021-08-05 06:20:50|522.74|519.94|522.83|520.03|522.92|520.12|522.74|519.94|0
1628144460000|2021-08-05 06:21:00|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628144470000|2021-08-05 06:21:10|522.56|519.76|522.74|519.94|522.74|519.94|522.56|519.76|0
1628144500000|2021-08-05 06:21:40|522.56|519.76|522.74|519.94|522.74|519.94|522.56|519.76|0
1628144520000|2021-08-05 06:22:00|522.56|519.76|522.74|519.94|522.74|519.94|522.56|519.76|0
1628144530000|2021-08-05 06:22:10|522.83|520.03|522.92|520.12|522.92|520.12|522.83|520.03|0
1628144540000|2021-08-05 06:22:20|522.74|519.94|522.92|520.12|522.92|520.12|522.74|519.94|0
1628144560000|2021-08-05 06:22:40|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1628144570000|2021-08-05 06:22:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144580000|2021-08-05 06:23:00|523.11|520.31|523.29|520.49|523.29|520.49|523.11|520.31|0
1628144590000|2021-08-05 06:23:10|523.19|520.39|523.11|520.31|523.19|520.39|523.11|520.31|0
1628144600000|2021-08-05 06:23:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144630000|2021-08-05 06:23:50|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1628144640000|2021-08-05 06:24:00|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144650000|2021-08-05 06:24:10|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1628144660000|2021-08-05 06:24:20|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144700000|2021-08-05 06:25:00|523.1|520.3|523.29|520.49|523.29|520.49|523.1|520.3|0
1628144710000|2021-08-05 06:25:10|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1628144720000|2021-08-05 06:25:20|523.19|520.39|523.29|520.49|523.29|520.49|523.19|520.39|0
1628144740000|2021-08-05 06:25:40|523.1|520.3|523.29|520.49|523.29|520.49|523.1|520.3|0
1628144750000|2021-08-05 06:25:50|523.1|520.3|523.29|520.49|523.29|520.49|523.1|520.3|0
1628144770000|2021-08-05 06:26:10|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1628144800000|2021-08-05 06:26:40|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144820000|2021-08-05 06:27:00|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1628144830000|2021-08-05 06:27:10|523.29|520.49|523.47|520.67|523.47|520.67|523.29|520.49|0
1628144840000|2021-08-05 06:27:20|523.29|520.49|523.47|520.67|523.47|520.67|523.29|520.49|0
1628144850000|2021-08-05 06:27:30|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1628144880000|2021-08-05 06:28:00|522.92|520.12|522.92|520.12|522.92|520.12|522.92|520.12|0
1628144900000|2021-08-05 06:28:20|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628144920000|2021-08-05 06:28:40|522.56|519.76|522.74|519.94|522.74|519.94|522.56|519.76|0
1628144930000|2021-08-05 06:28:50|522.56|519.76|522.56|519.76|522.56|519.76|522.56|519.76|0
1628144940000|2021-08-05 06:29:00|522.19|519.39|522.37|519.57|522.37|519.57|522.19|519.39|0
1628144950000|2021-08-05 06:29:10|522.46|519.66|522.56|519.76|522.56|519.76|522.46|519.66|0
1628144960000|2021-08-05 06:29:20|522.92|520.12|522.92|520.12|522.92|520.12|522.92|520.12|0
1628144980000|2021-08-05 06:29:40|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1628145000000|2021-08-05 06:30:00|522.56|519.76|522.56|519.76|522.56|519.76|522.56|519.76|0
1628145010000|2021-08-05 06:30:10|522.37|519.57|522.37|519.57|522.37|519.57|522.19|519.39|0
1628145020000|2021-08-05 06:30:20|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1628145030000|2021-08-05 06:30:30|522.01|519.21|521.65|518.85|522.01|519.21|521.65|518.85|0
1628145040000|2021-08-05 06:30:40|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1628145050000|2021-08-05 06:30:50|521.73|518.93|521.65|518.85|521.73|518.93|521.65|518.85|0
1628145060000|2021-08-05 06:31:00|521.46|518.66|521.83|519.03|521.83|519.03|521.46|518.66|0
1628145070000|2021-08-05 06:31:10|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1628145080000|2021-08-05 06:31:20|521.92|519.12|521.83|519.03|521.92|519.12|521.83|519.03|0
1628145090000|2021-08-05 06:31:30|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1628145100000|2021-08-05 06:31:40|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1628145110000|2021-08-05 06:31:50|521.92|519.12|521.83|519.03|521.92|519.12|521.83|519.03|0
1628145120000|2021-08-05 06:32:00|522.01|519.21|522.01|519.21|522.01|519.21|521.83|519.03|0
1628145130000|2021-08-05 06:32:10|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1628145140000|2021-08-05 06:32:20|522.01|519.21|522.19|519.39|522.19|519.39|522.01|519.21|0
1628145150000|2021-08-05 06:32:30|522.01|519.21|522.1|519.3|522.1|519.3|522.01|519.21|0
1628145160000|2021-08-05 06:32:40|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1628145180000|2021-08-05 06:33:00|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1628145190000|2021-08-05 06:33:10|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1628145210000|2021-08-05 06:33:30|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1628145240000|2021-08-05 06:34:00|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1628145250000|2021-08-05 06:34:10|520.74|517.94|520.92|518.12|520.92|518.12|520.74|517.94|0
1628145260000|2021-08-05 06:34:20|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628145270000|2021-08-05 06:34:30|520.82|518.02|521.1|518.3|521.1|518.3|520.74|517.94|0
1628145280000|2021-08-05 06:34:40|521.19|518.39|521.28|518.48|521.28|518.48|521.1|518.3|0
1628145290000|2021-08-05 06:34:50|521.1|518.3|520.37|517.57|521.1|518.3|520.37|517.57|0
1628145300000|2021-08-05 06:35:00|520.55|517.75|520.74|517.94|520.74|517.94|520.55|517.75|0
1628145320000|2021-08-05 06:35:20|520.55|517.75|520.74|517.94|520.74|517.94|520.55|517.75|0
1628145330000|2021-08-05 06:35:30|520.92|518.12|520.74|517.94|520.92|518.12|520.74|517.94|0
1628145340000|2021-08-05 06:35:40|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628145350000|2021-08-05 06:35:50|520.74|517.94|520.64|517.84|520.74|517.94|520.64|517.84|0
1628145360000|2021-08-05 06:36:00|520.74|517.94|520.55|517.75|520.74|517.94|520.55|517.75|0
1628145370000|2021-08-05 06:36:10|520.37|517.57|520.37|517.57|520.46|517.66|520.37|517.57|0
1628145380000|2021-08-05 06:36:20|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628145390000|2021-08-05 06:36:30|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628145420000|2021-08-05 06:37:00|520.55|517.75|520.92|518.12|520.92|518.12|520.55|517.75|0
1628145430000|2021-08-05 06:37:10|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1628145440000|2021-08-05 06:37:20|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628145450000|2021-08-05 06:37:30|521|518.2|521|518.2|521|518.2|521|518.2|0
1628145460000|2021-08-05 06:37:40|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628145480000|2021-08-05 06:38:00|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628145490000|2021-08-05 06:38:10|521|518.2|521|518.2|521.1|518.3|521|518.2|0
1628145500000|2021-08-05 06:38:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628145510000|2021-08-05 06:38:30|521|518.2|520.92|518.12|521.1|518.3|520.92|518.12|0
1628145530000|2021-08-05 06:38:50|521.1|518.3|520.92|518.12|521.1|518.3|520.92|518.12|0
1628145540000|2021-08-05 06:39:00|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628145610000|2021-08-05 06:40:10|520.92|518.12|520.92|518.12|520.92|518.12|520.73|517.93|0
1628145620000|2021-08-05 06:40:20|520.82|518.02|520.92|518.12|520.92|518.12|520.73|517.93|0
1628145630000|2021-08-05 06:40:30|520.82|518.02|520.73|517.93|520.82|518.02|520.73|517.93|0
1628145640000|2021-08-05 06:40:40|520.64|517.84|520.73|517.93|520.73|517.93|520.64|517.84|0
1628145680000|2021-08-05 06:41:20|520.92|518.12|520.82|518.02|520.92|518.12|520.73|517.93|0
1628145690000|2021-08-05 06:41:30|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1628145710000|2021-08-05 06:41:50|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628145740000|2021-08-05 06:42:20|520.92|518.12|520.91|518.11|521.1|518.3|520.91|518.11|0
1628145750000|2021-08-05 06:42:30|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1628145790000|2021-08-05 06:43:10|521.28|518.48|520.91|518.11|521.28|518.48|520.91|518.11|0
1628145800000|2021-08-05 06:43:20|520.73|517.93|520.91|518.11|520.91|518.11|520.73|517.93|0
1628145820000|2021-08-05 06:43:40|520.73|517.93|520.73|517.93|520.73|517.93|520.55|517.75|0
1628145840000|2021-08-05 06:44:00|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628145850000|2021-08-05 06:44:10|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1628145870000|2021-08-05 06:44:30|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628145900000|2021-08-05 06:45:00|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1628145910000|2021-08-05 06:45:10|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628145920000|2021-08-05 06:45:20|520.82|518.02|520.73|517.93|520.82|518.02|520.73|517.93|0
1628145930000|2021-08-05 06:45:30|520.55|517.75|520.64|517.84|520.73|517.93|520.55|517.75|0
1628145940000|2021-08-05 06:45:40|520.73|517.93|520.55|517.75|520.73|517.93|520.55|517.75|0
1628145960000|2021-08-05 06:46:00|520.37|517.57|520.55|517.75|520.55|517.75|520.37|517.57|0
1628145970000|2021-08-05 06:46:10|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1628145980000|2021-08-05 06:46:20|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628146000000|2021-08-05 06:46:40|520.37|517.57|520.46|517.66|520.46|517.66|520.37|517.57|0
1628146010000|2021-08-05 06:46:50|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1628146030000|2021-08-05 06:47:10|520.46|517.66|520.37|517.57|520.55|517.75|520.37|517.57|0
1628146050000|2021-08-05 06:47:30|520.55|517.75|520.55|517.75|520.73|517.93|520.55|517.75|0
1628146060000|2021-08-05 06:47:40|520.73|517.93|520.91|518.11|520.91|518.11|520.73|517.93|0
1628146070000|2021-08-05 06:47:50|521|518.2|521|518.2|521|518.2|521|518.2|0
1628146080000|2021-08-05 06:48:00|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628146090000|2021-08-05 06:48:10|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628146100000|2021-08-05 06:48:20|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628146130000|2021-08-05 06:48:50|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628146140000|2021-08-05 06:49:00|521|518.2|521.09|518.29|521.18|518.38|521|518.2|0
1628146150000|2021-08-05 06:49:10|521.18|518.38|521.28|518.48|521.28|518.48|521.18|518.38|0
1628146160000|2021-08-05 06:49:20|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628146170000|2021-08-05 06:49:30|521|518.2|520.91|518.11|521|518.2|520.91|518.11|0
1628146190000|2021-08-05 06:49:50|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1628146200000|2021-08-05 06:50:00|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628146210000|2021-08-05 06:50:10|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628146220000|2021-08-05 06:50:20|520.91|518.11|520.91|518.11|521|518.2|520.91|518.11|0
1628146240000|2021-08-05 06:50:40|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1628146250000|2021-08-05 06:50:50|520.91|518.11|520.91|518.11|520.91|518.11|520.82|518.02|0
1628146260000|2021-08-05 06:51:00|520.82|518.02|520.91|518.11|520.91|518.11|520.73|517.93|0
1628146270000|2021-08-05 06:51:10|521.09|518.29|521|518.2|521.09|518.29|521|518.2|0
1628146280000|2021-08-05 06:51:20|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1628146300000|2021-08-05 06:51:40|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1628146310000|2021-08-05 06:51:50|521|518.2|521.09|518.29|521.09|518.29|521|518.2|0
1628146330000|2021-08-05 06:52:10|520.73|517.93|520.91|518.11|520.91|518.11|520.73|517.93|0
1628146340000|2021-08-05 06:52:20|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1628146350000|2021-08-05 06:52:30|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628146360000|2021-08-05 06:52:40|520.63|517.83|520.55|517.75|520.63|517.83|520.55|517.75|0
1628146370000|2021-08-05 06:52:50|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1628146380000|2021-08-05 06:53:00|520.55|517.75|520.63|517.83|520.73|517.93|520.55|517.75|0
1628146390000|2021-08-05 06:53:10|520.55|517.75|520.55|517.75|520.55|517.75|520.55|517.75|0
1628146410000|2021-08-05 06:53:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1628146420000|2021-08-05 06:53:40|520|517.2|519.64|516.84|520|517.2|519.64|516.84|0
1628146430000|2021-08-05 06:53:50|520|517.2|519.82|517.02|520|517.2|519.82|517.02|0
1628146450000|2021-08-05 06:54:10|519.91|517.11|520|517.2|520|517.2|519.91|517.11|0
1628146460000|2021-08-05 06:54:20|520.18|517.38|520.18|517.38|520.18|517.38|520.09|517.29|0
1628146470000|2021-08-05 06:54:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1628146480000|2021-08-05 06:54:40|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1628146490000|2021-08-05 06:54:50|520.18|517.38|520|517.2|520.18|517.38|520|517.2|0
1628146500000|2021-08-05 06:55:00|519.82|517.02|519.91|517.11|519.91|517.11|519.82|517.02|0
1628146510000|2021-08-05 06:55:10|520|517.2|520.36|517.56|520.36|517.56|520|517.2|0
1628146520000|2021-08-05 06:55:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146580000|2021-08-05 06:56:20|519.82|517.02|519.82|517.02|519.82|517.02|519.73|516.93|0
1628146610000|2021-08-05 06:56:50|520|517.2|520|517.2|520|517.2|520|517.2|0
1628146620000|2021-08-05 06:57:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146650000|2021-08-05 06:57:30|519.82|517.02|520|517.2|520|517.2|519.82|517.02|0
1628146660000|2021-08-05 06:57:40|519.91|517.11|519.82|517.02|519.91|517.11|519.82|517.02|0
1628146680000|2021-08-05 06:58:00|520|517.2|520|517.2|520|517.2|520|517.2|0
1628146690000|2021-08-05 06:58:10|520.18|517.38|520.36|517.56|520.36|517.56|520.18|517.38|0
1628146710000|2021-08-05 06:58:30|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146720000|2021-08-05 06:58:40|520.09|517.29|520|517.2|520.09|517.29|520|517.2|0
1628146730000|2021-08-05 06:58:50|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146740000|2021-08-05 06:59:00|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1628146750000|2021-08-05 06:59:10|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146770000|2021-08-05 06:59:30|520.27|517.47|520.36|517.56|520.36|517.56|520.27|517.47|0
1628146780000|2021-08-05 06:59:40|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1628146790000|2021-08-05 06:59:50|520.36|517.56|520.18|517.38|520.36|517.56|520.18|517.38|0
1628146800000|2021-08-05 07:00:00|520.54|517.74|520.91|518.11|520.91|518.11|520.54|517.74|0
1628146810000|2021-08-05 07:00:10|520.81|518.01|520.91|518.11|520.91|518.11|520.54|517.74|0
1628146820000|2021-08-05 07:00:20|521.09|518.29|522.18|519.38|522.18|519.38|521.09|518.29|0
1628146830000|2021-08-05 07:00:30|522.36|519.56|522.04|519.24|522.36|519.56|522.04|519.24|0
1628146840000|2021-08-05 07:00:40|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1628146850000|2021-08-05 07:00:50|522.4|519.6|522.58|519.78|522.58|519.78|522.4|519.6|0
1628146860000|2021-08-05 07:01:00|522.77|519.97|522.67|519.87|522.77|519.97|522.58|519.78|0
1628146870000|2021-08-05 07:01:10|522.77|519.97|522.77|519.97|522.95|520.15|522.77|519.97|0
1628146880000|2021-08-05 07:01:20|522.58|519.78|522.95|520.15|522.95|520.15|522.58|519.78|0
1628146890000|2021-08-05 07:01:30|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1628146900000|2021-08-05 07:01:40|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1628146910000|2021-08-05 07:01:50|523.13|520.33|523.13|520.33|523.22|520.42|523.13|520.33|0
1628146920000|2021-08-05 07:02:00|523.31|520.51|522.95|520.15|523.31|520.51|522.95|520.15|0
1628146930000|2021-08-05 07:02:10|522.77|519.97|523.04|520.24|523.04|520.24|522.77|519.97|0
1628146940000|2021-08-05 07:02:20|522.95|520.15|523.04|520.24|523.13|520.33|522.95|520.15|0
1628146950000|2021-08-05 07:02:30|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1628146960000|2021-08-05 07:02:40|523.31|520.51|523.13|520.33|523.31|520.51|523.13|520.33|0
1628146970000|2021-08-05 07:02:50|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1628146980000|2021-08-05 07:03:00|523.31|520.51|523.13|520.33|523.31|520.51|523.13|520.33|0
1628147000000|2021-08-05 07:03:20|523.22|520.42|523.13|520.33|523.22|520.42|523.13|520.33|0
1628147020000|2021-08-05 07:03:40|522.95|520.15|523.13|520.33|523.31|520.51|522.95|520.15|0
1628147030000|2021-08-05 07:03:50|522.95|520.15|522.77|519.97|522.95|520.15|522.77|519.97|0
1628147040000|2021-08-05 07:04:00|522.95|520.15|522.58|519.78|522.95|520.15|522.58|519.78|0
1628147050000|2021-08-05 07:04:10|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1628147060000|2021-08-05 07:04:20|522.58|519.78|522.58|519.78|522.58|519.78|522.4|519.6|0
1628147070000|2021-08-05 07:04:30|522.77|519.97|522.58|519.78|522.77|519.97|522.58|519.78|0
1628147080000|2021-08-05 07:04:40|522.77|519.97|522.67|519.87|522.77|519.97|522.67|519.87|0
1628147090000|2021-08-05 07:04:50|522.58|519.78|522.58|519.78|522.58|519.78|522.58|519.78|0
1628147100000|2021-08-05 07:05:00|522.11|519.71|522.38|519.98|522.38|519.98|522.11|519.71|0
1628147110000|2021-08-05 07:05:10|522.2|519.8|522.2|519.8|522.38|519.98|522.2|519.8|0
1628147120000|2021-08-05 07:05:20|522.02|519.62|522.11|519.71|522.11|519.71|522.02|519.62|0
1628147130000|2021-08-05 07:05:30|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1628147150000|2021-08-05 07:05:50|521.92|519.52|522.02|519.62|522.02|519.62|521.92|519.52|0
1628147160000|2021-08-05 07:06:00|522.2|519.8|522.38|519.98|522.38|519.98|522.2|519.8|0
1628147170000|2021-08-05 07:06:10|522.75|520.35|522.56|520.16|522.75|520.35|522.56|520.16|0
1628147180000|2021-08-05 07:06:20|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1628147190000|2021-08-05 07:06:30|522.93|520.53|522.93|520.53|522.93|520.53|522.93|520.53|0
1628147200000|2021-08-05 07:06:40|523.11|520.71|523.29|520.89|523.29|520.89|523.11|520.71|0
1628147210000|2021-08-05 07:06:50|523.48|521.08|523.66|521.26|523.66|521.26|523.48|521.08|0
1628147220000|2021-08-05 07:07:00|523.48|521.08|523.93|521.53|523.93|521.53|523.48|521.08|0
1628147230000|2021-08-05 07:07:10|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1628147250000|2021-08-05 07:07:30|524.11|521.71|524.39|521.99|524.39|521.99|524.02|521.62|0
1628147260000|2021-08-05 07:07:40|524.29|521.89|524.39|521.99|524.47|522.07|524.29|521.89|0
1628147270000|2021-08-05 07:07:50|525.12|522.72|524.93|522.53|525.12|522.72|524.93|522.53|0
1628147280000|2021-08-05 07:08:00|525.48|523.08|525.3|522.9|525.48|523.08|525.3|522.9|0
1628147290000|2021-08-05 07:08:10|525.48|523.08|525.39|522.99|525.48|523.08|525.39|522.99|0
1628147300000|2021-08-05 07:08:20|525.48|523.08|525.66|523.26|525.66|523.26|525.39|522.99|0
1628147310000|2021-08-05 07:08:30|525.48|523.08|525.48|523.08|525.48|523.08|525.48|523.08|0
1628147320000|2021-08-05 07:08:40|525.39|522.99|525.3|522.9|525.39|522.99|525.3|522.9|0
1628147330000|2021-08-05 07:08:50|525.12|522.72|524.93|522.53|525.12|522.72|524.93|522.53|0
1628147340000|2021-08-05 07:09:00|525.12|522.72|524.93|522.53|525.3|522.9|524.93|522.53|0
1628147350000|2021-08-05 07:09:10|525.02|522.62|524.93|522.53|525.11|522.71|524.93|522.53|0
1628147360000|2021-08-05 07:09:20|525.02|522.62|524.93|522.53|525.02|522.62|524.93|522.53|0
1628147370000|2021-08-05 07:09:30|525.02|522.62|525.11|522.71|525.11|522.71|524.93|522.53|0
1628147380000|2021-08-05 07:09:40|525.02|522.62|525.11|522.71|525.11|522.71|525.02|522.62|0
1628147400000|2021-08-05 07:10:00|525.3|522.9|525.2|522.8|525.3|522.9|525.11|522.71|0
1628147410000|2021-08-05 07:10:10|525.3|522.9|524.93|522.53|525.3|522.9|524.93|522.53|0
1628147420000|2021-08-05 07:10:20|525.11|522.71|524.93|522.53|525.11|522.71|524.93|522.53|0
1628147460000|2021-08-05 07:11:00|525.11|522.71|525.2|522.8|525.2|522.8|525.11|522.71|0
1628147470000|2021-08-05 07:11:10|525.3|522.9|525.11|522.71|525.3|522.9|525.11|522.71|0
1628147480000|2021-08-05 07:11:20|524.93|522.53|524.93|522.53|525.11|522.71|524.93|522.53|0
1628147490000|2021-08-05 07:11:30|525.11|522.71|525.3|522.9|525.3|522.9|525.11|522.71|0
1628147500000|2021-08-05 07:11:40|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628147510000|2021-08-05 07:11:50|525.02|522.62|525.11|522.71|525.11|522.71|525.02|522.62|0
1628147520000|2021-08-05 07:12:00|524.93|522.53|525.11|522.71|525.3|522.9|524.93|522.53|0
1628147530000|2021-08-05 07:12:10|524.93|522.53|524.93|522.53|525.02|522.62|524.93|522.53|0
1628147540000|2021-08-05 07:12:20|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1628147550000|2021-08-05 07:12:30|524.84|522.44|524.57|522.17|524.84|522.44|524.57|522.17|0
1628147560000|2021-08-05 07:12:40|524.38|521.98|524.57|522.17|524.57|522.17|524.38|521.98|0
1628147570000|2021-08-05 07:12:50|524.38|521.98|524.57|522.17|524.57|522.17|524.38|521.98|0
1628147580000|2021-08-05 07:13:00|524.47|522.07|524.47|522.07|524.57|522.17|524.47|522.07|0
1628147590000|2021-08-05 07:13:10|524.57|522.17|524.38|521.98|524.57|522.17|524.38|521.98|0
1628147610000|2021-08-05 07:13:30|524.47|522.07|524.57|522.17|524.57|522.17|524.47|522.07|0
1628147620000|2021-08-05 07:13:40|524.65|522.25|524.65|522.25|524.75|522.35|524.57|522.17|0
1628147630000|2021-08-05 07:13:50|524.75|522.35|524.93|522.53|524.93|522.53|524.57|522.17|0
1628147640000|2021-08-05 07:14:00|525.11|522.71|525.3|522.9|525.3|522.9|525.11|522.71|0
1628147650000|2021-08-05 07:14:10|525.48|523.08|525.48|523.08|525.48|523.08|525.48|523.08|0
1628147660000|2021-08-05 07:14:20|525.38|522.98|525.3|522.9|525.38|522.98|525.3|522.9|0
1628147670000|2021-08-05 07:14:30|525.2|522.8|525.3|522.9|525.3|522.9|525.2|522.8|0
1628147690000|2021-08-05 07:14:50|525.48|523.08|525.3|522.9|525.48|523.08|525.3|522.9|0
1628147700000|2021-08-05 07:15:00|525.48|523.08|525.38|522.98|525.48|523.08|525.3|522.9|0
1628147710000|2021-08-05 07:15:10|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1628147720000|2021-08-05 07:15:20|525.29|522.89|525.2|522.8|525.29|522.89|525.11|522.71|0
1628147730000|2021-08-05 07:15:30|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628147740000|2021-08-05 07:15:40|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628147750000|2021-08-05 07:15:50|525.29|522.89|525.29|522.89|525.29|522.89|525.2|522.8|0
1628147760000|2021-08-05 07:16:00|525.38|522.98|525.29|522.89|525.48|523.08|525.29|522.89|0
1628147770000|2021-08-05 07:16:10|525.48|523.08|525.29|522.89|525.48|523.08|525.29|522.89|0
1628147780000|2021-08-05 07:16:20|525.38|522.98|525.29|522.89|525.48|523.08|525.29|522.89|0
1628147800000|2021-08-05 07:16:40|525.48|523.08|525.48|523.08|525.48|523.08|525.48|523.08|0
1628147810000|2021-08-05 07:16:50|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628147850000|2021-08-05 07:17:30|525.2|522.8|525.2|522.8|525.29|522.89|525.2|522.8|0
1628147860000|2021-08-05 07:17:40|525.29|522.89|525.29|522.89|525.38|522.98|525.29|522.89|0
1628147870000|2021-08-05 07:17:50|525.48|523.08|525.66|523.26|525.66|523.26|525.48|523.08|0
1628147890000|2021-08-05 07:18:10|525.48|523.08|525.48|523.08|525.48|523.08|525.29|522.89|0
1628147920000|2021-08-05 07:18:40|525.38|522.98|525.48|523.08|525.48|523.08|525.38|522.98|0
1628147950000|2021-08-05 07:19:10|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1628147960000|2021-08-05 07:19:20|526.57|524.17|526.57|524.17|526.57|524.17|526.39|523.99|0
1628147970000|2021-08-05 07:19:30|526.48|524.08|526.39|523.99|526.57|524.17|526.39|523.99|0
1628147980000|2021-08-05 07:19:40|526.21|523.81|526.02|523.62|526.21|523.81|526.02|523.62|0
1628147990000|2021-08-05 07:19:50|525.84|523.44|525.75|523.35|525.84|523.44|525.66|523.26|0
1628148000000|2021-08-05 07:20:00|525.48|523.08|525.66|523.26|525.66|523.26|525.48|523.08|0
1628148010000|2021-08-05 07:20:10|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1628148020000|2021-08-05 07:20:20|525.75|523.35|525.48|523.08|525.75|523.35|525.48|523.08|0
1628148030000|2021-08-05 07:20:30|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628148040000|2021-08-05 07:20:40|525.2|522.8|525.29|522.89|525.29|522.89|525.2|522.8|0
1628148050000|2021-08-05 07:20:50|525.48|523.08|525.48|523.08|525.48|523.08|525.29|522.89|0
1628148060000|2021-08-05 07:21:00|525.29|522.89|525.48|523.08|525.48|523.08|525.29|522.89|0
1628148070000|2021-08-05 07:21:10|525.66|523.26|525.75|523.35|525.75|523.35|525.66|523.26|0
1628148080000|2021-08-05 07:21:20|525.66|523.26|525.66|523.26|525.75|523.35|525.66|523.26|0
1628148090000|2021-08-05 07:21:30|525.48|523.08|525.48|523.08|525.48|523.08|525.48|523.08|0
1628148100000|2021-08-05 07:21:40|525.66|523.26|525.47|523.07|525.66|523.26|525.29|522.89|0
1628148110000|2021-08-05 07:21:50|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1628148120000|2021-08-05 07:22:00|526.02|523.62|525.84|523.44|526.02|523.62|525.84|523.44|0
1628148140000|2021-08-05 07:22:20|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1628148160000|2021-08-05 07:22:40|525.84|523.44|525.84|523.44|526.02|523.62|525.84|523.44|0
1628148170000|2021-08-05 07:22:50|526.02|523.62|526.57|524.17|526.57|524.17|526.02|523.62|0
1628148180000|2021-08-05 07:23:00|526.39|523.99|526.29|523.89|526.39|523.99|526.29|523.89|0
1628148190000|2021-08-05 07:23:10|526.2|523.8|526.39|523.99|526.39|523.99|526.2|523.8|0
1628148200000|2021-08-05 07:23:20|526.2|523.8|526.02|523.62|526.2|523.8|526.02|523.62|0
1628148210000|2021-08-05 07:23:30|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1628148220000|2021-08-05 07:23:40|525.84|523.44|525.66|523.26|525.84|523.44|525.66|523.26|0
1628148230000|2021-08-05 07:23:50|525.47|523.07|525.66|523.26|525.66|523.26|525.47|523.07|0
1628148240000|2021-08-05 07:24:00|525.47|523.07|525.66|523.26|525.66|523.26|525.47|523.07|0
1628148250000|2021-08-05 07:24:10|525.47|523.07|525.66|523.26|525.66|523.26|525.47|523.07|0
1628148260000|2021-08-05 07:24:20|525.84|523.44|525.66|523.26|525.84|523.44|525.47|523.07|0
1628148270000|2021-08-05 07:24:30|525.47|523.07|525.47|523.07|525.66|523.26|525.47|523.07|0
1628148280000|2021-08-05 07:24:40|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628148290000|2021-08-05 07:24:50|525.38|522.98|525.66|523.26|525.66|523.26|525.38|522.98|0
1628148300000|2021-08-05 07:25:00|525.47|523.07|525.47|523.07|525.56|523.16|525.47|523.07|0
1628148310000|2021-08-05 07:25:10|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1628148320000|2021-08-05 07:25:20|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628148350000|2021-08-05 07:25:50|525.29|522.89|525.11|522.71|525.29|522.89|525.11|522.71|0
1628148360000|2021-08-05 07:26:00|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628148370000|2021-08-05 07:26:10|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628148400000|2021-08-05 07:26:40|524.93|522.53|525.11|522.71|525.11|522.71|524.93|522.53|0
1628148410000|2021-08-05 07:26:50|525.29|522.89|525.11|522.71|525.29|522.89|525.11|522.71|0
1628148420000|2021-08-05 07:27:00|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1628148430000|2021-08-05 07:27:10|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1628148440000|2021-08-05 07:27:20|525.47|523.07|525.84|523.44|525.84|523.44|525.47|523.07|0
1628148450000|2021-08-05 07:27:30|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1628148460000|2021-08-05 07:27:40|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1628148470000|2021-08-05 07:27:50|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628148480000|2021-08-05 07:28:00|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628148490000|2021-08-05 07:28:10|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1628148500000|2021-08-05 07:28:20|525.56|523.16|525.65|523.25|525.65|523.25|525.56|523.16|0
1628148510000|2021-08-05 07:28:30|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1628148530000|2021-08-05 07:28:50|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1628148540000|2021-08-05 07:29:00|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1628148550000|2021-08-05 07:29:10|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1628148560000|2021-08-05 07:29:20|526.11|523.71|525.92|523.52|526.11|523.71|525.84|523.44|0
1628148570000|2021-08-05 07:29:30|525.84|523.44|525.65|523.25|525.84|523.44|525.65|523.25|0
1628148600000|2021-08-05 07:30:00|525.29|522.89|524.92|522.52|525.29|522.89|524.92|522.52|0
1628148610000|2021-08-05 07:30:10|525.11|522.71|525.47|523.07|525.47|523.07|525.11|522.71|0
1628148620000|2021-08-05 07:30:20|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628148630000|2021-08-05 07:30:30|525.11|522.71|525.29|522.89|525.29|522.89|525.11|522.71|0
1628148640000|2021-08-05 07:30:40|525.47|523.07|525.56|523.16|525.56|523.16|525.29|522.89|0
1628148650000|2021-08-05 07:30:50|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1628148660000|2021-08-05 07:31:00|525.74|523.34|525.65|523.25|525.84|523.44|525.65|523.25|0
1628148670000|2021-08-05 07:31:10|525.29|522.89|525.11|522.71|525.29|522.89|525.11|522.71|0
1628148680000|2021-08-05 07:31:20|525.29|522.89|525.29|522.89|525.29|522.89|525.11|522.71|0
1628148690000|2021-08-05 07:31:30|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628148710000|2021-08-05 07:31:50|525.29|522.89|525.11|522.71|525.29|522.89|525.11|522.71|0
1628148730000|2021-08-05 07:32:10|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1628148740000|2021-08-05 07:32:20|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628148820000|2021-08-05 07:33:40|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1628148830000|2021-08-05 07:33:50|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1628148840000|2021-08-05 07:34:00|525.19|522.79|525.29|522.89|525.29|522.89|525.19|522.79|0
1628148860000|2021-08-05 07:34:20|525.38|522.98|525.11|522.71|525.47|523.07|525.11|522.71|0
1628148870000|2021-08-05 07:34:30|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1628148890000|2021-08-05 07:34:50|525.01|522.61|524.92|522.52|525.01|522.61|524.92|522.52|0
1628148900000|2021-08-05 07:35:00|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1628148930000|2021-08-05 07:35:30|524.92|522.52|525.1|522.7|525.1|522.7|524.92|522.52|0
1628149030000|2021-08-05 07:37:10|525.29|522.89|525.29|522.89|525.29|522.89|525.19|522.79|0
1628149040000|2021-08-05 07:37:20|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1628149110000|2021-08-05 07:38:30|525.29|522.89|525.29|522.89|525.37|522.97|525.29|522.89|0
1628149120000|2021-08-05 07:38:40|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1628149140000|2021-08-05 07:39:00|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1628149150000|2021-08-05 07:39:10|525.74|523.34|525.65|523.25|525.74|523.34|525.65|523.25|0
1628149160000|2021-08-05 07:39:20|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1628149170000|2021-08-05 07:39:30|525.47|523.07|525.47|523.07|525.47|523.07|525.29|522.89|0
1628149190000|2021-08-05 07:39:50|525.65|523.25|525.47|523.07|525.65|523.25|525.47|523.07|0
1628149200000|2021-08-05 07:40:00|525.37|522.97|525.47|523.07|525.47|523.07|525.29|522.89|0
1628149210000|2021-08-05 07:40:10|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1628149230000|2021-08-05 07:40:30|525.19|522.79|525.29|522.89|525.29|522.89|525.19|522.79|0
1628149240000|2021-08-05 07:40:40|525.1|522.7|525.1|522.7|525.29|522.89|525.1|522.7|0
1628149260000|2021-08-05 07:41:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1628149280000|2021-08-05 07:41:20|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1628149300000|2021-08-05 07:41:40|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1628149310000|2021-08-05 07:41:50|525.47|523.07|525.37|522.97|525.47|523.07|525.37|522.97|0
1628149320000|2021-08-05 07:42:00|525.47|523.07|525.28|522.88|525.47|523.07|525.28|522.88|0
1628149340000|2021-08-05 07:42:20|525.1|522.7|525.01|522.61|525.1|522.7|525.01|522.61|0
1628149350000|2021-08-05 07:42:30|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1628149380000|2021-08-05 07:43:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1628149390000|2021-08-05 07:43:10|525.37|522.97|525.47|523.07|525.47|523.07|525.37|522.97|0
1628149410000|2021-08-05 07:43:30|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1628149420000|2021-08-05 07:43:40|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149430000|2021-08-05 07:43:50|525.47|523.07|525.47|523.07|525.55|523.15|525.47|523.07|0
1628149440000|2021-08-05 07:44:00|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149460000|2021-08-05 07:44:20|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628149470000|2021-08-05 07:44:30|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149490000|2021-08-05 07:44:50|525.55|523.15|525.47|523.07|525.65|523.25|525.47|523.07|0
1628149500000|2021-08-05 07:45:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1628149510000|2021-08-05 07:45:10|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628149520000|2021-08-05 07:45:20|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149530000|2021-08-05 07:45:30|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1628149540000|2021-08-05 07:45:40|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628149550000|2021-08-05 07:45:50|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149560000|2021-08-05 07:46:00|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1628149570000|2021-08-05 07:46:10|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628149580000|2021-08-05 07:46:20|525.65|523.25|525.47|523.07|525.65|523.25|525.47|523.07|0
1628149590000|2021-08-05 07:46:30|525.65|523.25|525.47|523.07|525.65|523.25|525.47|523.07|0
1628149600000|2021-08-05 07:46:40|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1628149610000|2021-08-05 07:46:50|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1628149620000|2021-08-05 07:47:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1628149630000|2021-08-05 07:47:10|525.47|523.07|525.46|523.06|525.47|523.07|525.28|522.88|0
1628149640000|2021-08-05 07:47:20|525.28|522.88|525.46|523.06|525.46|523.06|525.28|522.88|0
1628149650000|2021-08-05 07:47:30|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1628149660000|2021-08-05 07:47:40|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1628149690000|2021-08-05 07:48:10|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1628149740000|2021-08-05 07:49:00|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1628149760000|2021-08-05 07:49:20|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1628149800000|2021-08-05 07:50:00|525|522.6|525.1|522.7|525.1|522.7|525|522.6|0
1628149830000|2021-08-05 07:50:30|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1628149840000|2021-08-05 07:50:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628149850000|2021-08-05 07:50:50|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1628149860000|2021-08-05 07:51:00|525.1|522.7|524.55|522.15|525.1|522.7|524.55|522.15|0
1628149870000|2021-08-05 07:51:10|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628149880000|2021-08-05 07:51:20|524.55|522.15|524.92|522.52|524.92|522.52|524.55|522.15|0
1628149890000|2021-08-05 07:51:30|524.82|522.42|524.92|522.52|524.92|522.52|524.82|522.42|0
1628149920000|2021-08-05 07:52:00|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628149930000|2021-08-05 07:52:10|524.82|522.42|524.73|522.33|524.82|522.42|524.73|522.33|0
1628149940000|2021-08-05 07:52:20|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1628149960000|2021-08-05 07:52:40|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1628149970000|2021-08-05 07:52:50|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1628149990000|2021-08-05 07:53:10|524.19|521.79|524.37|521.97|524.37|521.97|524.19|521.79|0
1628150020000|2021-08-05 07:53:40|524.55|522.15|524.46|522.06|524.55|522.15|524.46|522.06|0
1628150030000|2021-08-05 07:53:50|524.55|522.15|524.55|522.15|524.55|522.15|524.55|522.15|0
1628150040000|2021-08-05 07:54:00|524.73|522.33|524.64|522.24|524.73|522.33|524.55|522.15|0
1628150050000|2021-08-05 07:54:10|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150090000|2021-08-05 07:54:50|524.82|522.42|524.91|522.51|524.91|522.51|524.82|522.42|0
1628150100000|2021-08-05 07:55:00|524.73|522.33|525|522.6|525|522.6|524.73|522.33|0
1628150110000|2021-08-05 07:55:10|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1628150130000|2021-08-05 07:55:30|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1628150140000|2021-08-05 07:55:40|525.18|522.78|525.1|522.7|525.28|522.88|525.1|522.7|0
1628150150000|2021-08-05 07:55:50|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1628150170000|2021-08-05 07:56:10|525.28|522.88|525.1|522.7|525.28|522.88|525.1|522.7|0
1628150180000|2021-08-05 07:56:20|525.28|522.88|525.28|522.88|525.28|522.88|525.18|522.78|0
1628150210000|2021-08-05 07:56:50|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1628150220000|2021-08-05 07:57:00|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1628150230000|2021-08-05 07:57:10|525.28|522.88|525.37|522.97|525.46|523.06|525.28|522.88|0
1628150240000|2021-08-05 07:57:20|525.46|523.06|525.28|522.88|525.46|523.06|525.28|522.88|0
1628150260000|2021-08-05 07:57:40|525.46|523.06|525.46|523.06|525.46|523.06|525.28|522.88|0
1628150280000|2021-08-05 07:58:00|525.64|523.24|525.46|523.06|525.64|523.24|525.46|523.06|0
1628150290000|2021-08-05 07:58:10|525.64|523.24|525.64|523.24|525.64|523.24|525.55|523.15|0
1628150310000|2021-08-05 07:58:30|525.73|523.33|526.01|523.61|526.01|523.61|525.73|523.33|0
1628150320000|2021-08-05 07:58:40|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1628150340000|2021-08-05 07:59:00|526.01|523.61|526.01|523.61|526.01|523.61|526.01|523.61|0
1628150370000|2021-08-05 07:59:30|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1628150380000|2021-08-05 07:59:40|525.91|523.51|526.01|523.61|526.01|523.61|525.83|523.43|0
1628150390000|2021-08-05 07:59:50|525.91|523.51|525.83|523.43|525.91|523.51|525.83|523.43|0
1628150400000|2021-08-05 08:00:00|526.01|523.61|525.64|523.24|526.01|523.61|525.64|523.24|0
1628150410000|2021-08-05 08:00:10|525.46|523.06|525.28|522.88|525.46|523.06|525.28|522.88|0
1628150430000|2021-08-05 08:00:30|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1628150450000|2021-08-05 08:00:50|525.18|522.78|525.28|522.88|525.28|522.88|525.18|522.78|0
1628150460000|2021-08-05 08:01:00|525.46|523.06|525.64|523.24|525.64|523.24|525.46|523.06|0
1628150470000|2021-08-05 08:01:10|525.46|523.06|525.28|522.88|525.46|523.06|525.28|522.88|0
1628150500000|2021-08-05 08:01:40|525.18|522.78|525.28|522.88|525.28|522.88|525.18|522.78|0
1628150520000|2021-08-05 08:02:00|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1628150530000|2021-08-05 08:02:10|525.36|522.96|525.28|522.88|525.36|522.96|525.28|522.88|0
1628150540000|2021-08-05 08:02:20|525.36|522.96|525.28|522.88|525.46|523.06|525.28|522.88|0
1628150560000|2021-08-05 08:02:40|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1628150570000|2021-08-05 08:02:50|525.28|522.88|525.28|522.88|525.46|523.06|525.28|522.88|0
1628150590000|2021-08-05 08:03:10|525.36|522.96|525.46|523.06|525.46|523.06|525.36|522.96|0
1628150600000|2021-08-05 08:03:20|525.28|522.88|525.18|522.78|525.28|522.88|525.18|522.78|0
1628150610000|2021-08-05 08:03:30|525.09|522.69|524.91|522.51|525.09|522.69|524.91|522.51|0
1628150620000|2021-08-05 08:03:40|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1628150630000|2021-08-05 08:03:50|525|522.6|525.09|522.69|525.09|522.69|525|522.6|0
1628150660000|2021-08-05 08:04:20|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628150670000|2021-08-05 08:04:30|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1628150690000|2021-08-05 08:04:50|525|522.6|525|522.6|525|522.6|525|522.6|0
1628150700000|2021-08-05 08:05:00|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628150720000|2021-08-05 08:05:20|524.82|522.42|524.91|522.51|524.91|522.51|524.73|522.33|0
1628150740000|2021-08-05 08:05:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150750000|2021-08-05 08:05:50|524.55|522.15|524.27|521.87|524.55|522.15|524.27|521.87|0
1628150760000|2021-08-05 08:06:00|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628150800000|2021-08-05 08:06:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150810000|2021-08-05 08:06:50|524.55|522.15|524.55|522.15|524.73|522.33|524.55|522.15|0
1628150830000|2021-08-05 08:07:10|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150840000|2021-08-05 08:07:20|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1628150850000|2021-08-05 08:07:30|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628150860000|2021-08-05 08:07:40|524.73|522.33|524.73|522.33|524.91|522.51|524.73|522.33|0
1628150870000|2021-08-05 08:07:50|524.54|522.14|524.73|522.33|524.73|522.33|524.54|522.14|0
1628150880000|2021-08-05 08:08:00|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628150890000|2021-08-05 08:08:10|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150920000|2021-08-05 08:08:40|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1628150930000|2021-08-05 08:08:50|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628150940000|2021-08-05 08:09:00|524.81|522.41|524.73|522.33|524.91|522.51|524.73|522.33|0
1628150960000|2021-08-05 08:09:20|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628150980000|2021-08-05 08:09:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628150990000|2021-08-05 08:09:50|524.81|522.41|524.81|522.41|524.81|522.41|524.73|522.33|0
1628151000000|2021-08-05 08:10:00|524.91|522.51|524.91|522.51|524.91|522.51|524.91|522.51|0
1628151020000|2021-08-05 08:10:20|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628151030000|2021-08-05 08:10:30|524.81|522.41|524.54|522.14|524.81|522.41|524.54|522.14|0
1628151040000|2021-08-05 08:10:40|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1628151050000|2021-08-05 08:10:50|524.36|521.96|524.54|522.14|524.54|522.14|524.36|521.96|0
1628151060000|2021-08-05 08:11:00|524.36|521.96|524.54|522.14|524.54|522.14|524.36|521.96|0
1628151070000|2021-08-05 08:11:10|524.63|522.23|524.63|522.23|524.63|522.23|524.63|522.23|0
1628151080000|2021-08-05 08:11:20|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1628151090000|2021-08-05 08:11:30|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151110000|2021-08-05 08:11:50|524.63|522.23|524.54|522.14|524.63|522.23|524.54|522.14|0
1628151120000|2021-08-05 08:12:00|524.45|522.05|524.36|521.96|524.45|522.05|524.36|521.96|0
1628151140000|2021-08-05 08:12:20|524.54|522.14|524.63|522.23|524.63|522.23|524.54|522.14|0
1628151150000|2021-08-05 08:12:30|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1628151160000|2021-08-05 08:12:40|524.54|522.14|524.36|521.96|524.54|522.14|524.36|521.96|0
1628151170000|2021-08-05 08:12:50|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151180000|2021-08-05 08:13:00|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151190000|2021-08-05 08:13:10|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1628151200000|2021-08-05 08:13:20|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151220000|2021-08-05 08:13:40|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151230000|2021-08-05 08:13:50|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151240000|2021-08-05 08:14:00|524.54|522.14|524.54|522.14|524.54|522.14|524.36|521.96|0
1628151250000|2021-08-05 08:14:10|524.36|521.96|524.27|521.87|524.36|521.96|524.27|521.87|0
1628151260000|2021-08-05 08:14:20|524.18|521.78|524.27|521.87|524.36|521.96|524.18|521.78|0
1628151270000|2021-08-05 08:14:30|524.18|521.78|524.18|521.78|524.27|521.87|524.18|521.78|0
1628151300000|2021-08-05 08:15:00|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151320000|2021-08-05 08:15:20|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1628151330000|2021-08-05 08:15:30|524.36|521.96|524.36|521.96|524.36|521.96|524.18|521.78|0
1628151340000|2021-08-05 08:15:40|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1628151350000|2021-08-05 08:15:50|523.99|521.59|524.18|521.78|524.18|521.78|523.99|521.59|0
1628151360000|2021-08-05 08:16:00|524.36|521.96|524.18|521.78|524.36|521.96|524.18|521.78|0
1628151370000|2021-08-05 08:16:10|524.26|521.86|524.36|521.96|524.36|521.96|524.26|521.86|0
1628151380000|2021-08-05 08:16:20|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151390000|2021-08-05 08:16:30|524.36|521.96|524.26|521.86|524.36|521.96|524.18|521.78|0
1628151400000|2021-08-05 08:16:40|524.18|521.78|524.08|521.68|524.18|521.78|524.08|521.68|0
1628151410000|2021-08-05 08:16:50|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1628151430000|2021-08-05 08:17:10|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1628151440000|2021-08-05 08:17:20|524.08|521.68|523.99|521.59|524.08|521.68|523.99|521.59|0
1628151450000|2021-08-05 08:17:30|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1628151460000|2021-08-05 08:17:40|523.9|521.5|523.81|521.41|523.9|521.5|523.81|521.41|0
1628151480000|2021-08-05 08:18:00|523.63|521.23|523.53|521.13|523.63|521.23|523.53|521.13|0
1628151490000|2021-08-05 08:18:10|523.45|521.05|523.26|520.86|523.45|521.05|523.26|520.86|0
1628151500000|2021-08-05 08:18:20|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1628151510000|2021-08-05 08:18:30|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1628151520000|2021-08-05 08:18:40|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1628151530000|2021-08-05 08:18:50|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1628151540000|2021-08-05 08:19:00|523.45|521.05|523.63|521.23|523.63|521.23|523.45|521.05|0
1628151550000|2021-08-05 08:19:10|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1628151560000|2021-08-05 08:19:20|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1628151570000|2021-08-05 08:19:30|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1628151580000|2021-08-05 08:19:40|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151590000|2021-08-05 08:19:50|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628151600000|2021-08-05 08:20:00|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151650000|2021-08-05 08:20:50|524.36|521.96|524.36|521.96|524.44|522.04|524.36|521.96|0
1628151660000|2021-08-05 08:21:00|524.44|522.04|524.36|521.96|524.54|522.14|524.36|521.96|0
1628151670000|2021-08-05 08:21:10|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151700000|2021-08-05 08:21:40|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628151710000|2021-08-05 08:21:50|524.9|522.5|524.9|522.5|524.9|522.5|524.72|522.32|0
1628151720000|2021-08-05 08:22:00|524.99|522.59|524.99|522.59|524.99|522.59|524.9|522.5|0
1628151730000|2021-08-05 08:22:10|524.9|522.5|524.99|522.59|525.09|522.69|524.9|522.5|0
1628151740000|2021-08-05 08:22:20|525.09|522.69|525.09|522.69|525.09|522.69|525.09|522.69|0
1628151750000|2021-08-05 08:22:30|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1628151770000|2021-08-05 08:22:50|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628151790000|2021-08-05 08:23:10|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151810000|2021-08-05 08:23:30|524.72|522.32|524.63|522.23|524.72|522.32|524.63|522.23|0
1628151820000|2021-08-05 08:23:40|524.72|522.32|524.72|522.32|524.72|522.32|524.54|522.14|0
1628151830000|2021-08-05 08:23:50|524.63|522.23|524.54|522.14|524.63|522.23|524.54|522.14|0
1628151840000|2021-08-05 08:24:00|524.72|522.32|524.54|522.14|524.72|522.32|524.54|522.14|0
1628151850000|2021-08-05 08:24:10|524.63|522.23|524.44|522.04|524.63|522.23|524.44|522.04|0
1628151860000|2021-08-05 08:24:20|524.54|522.14|524.26|521.86|524.54|522.14|524.26|521.86|0
1628151870000|2021-08-05 08:24:30|524.17|521.77|524.17|521.77|524.17|521.77|523.99|521.59|0
1628151880000|2021-08-05 08:24:40|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151900000|2021-08-05 08:25:00|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1628151910000|2021-08-05 08:25:10|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1628151940000|2021-08-05 08:25:40|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628151980000|2021-08-05 08:26:20|524.36|521.96|524.17|521.77|524.36|521.96|524.17|521.77|0
1628152000000|2021-08-05 08:26:40|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1628152010000|2021-08-05 08:26:50|524.17|521.77|523.99|521.59|524.17|521.77|523.99|521.59|0
1628152020000|2021-08-05 08:27:00|524.08|521.68|524.08|521.68|524.17|521.77|524.08|521.68|0
1628152030000|2021-08-05 08:27:10|524.17|521.77|524.35|521.95|524.35|521.95|524.17|521.77|0
1628152050000|2021-08-05 08:27:30|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628152080000|2021-08-05 08:28:00|524.72|522.32|524.62|522.22|524.72|522.32|524.62|522.22|0
1628152090000|2021-08-05 08:28:10|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628152100000|2021-08-05 08:28:20|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628152130000|2021-08-05 08:28:50|524.62|522.22|524.54|522.14|524.62|522.22|524.54|522.14|0
1628152140000|2021-08-05 08:29:00|524.62|522.22|524.72|522.32|524.72|522.32|524.62|522.22|0
1628152160000|2021-08-05 08:29:20|524.54|522.14|524.72|522.32|524.72|522.32|524.54|522.14|0
1628152170000|2021-08-05 08:29:30|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628152180000|2021-08-05 08:29:40|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628152190000|2021-08-05 08:29:50|524.62|522.22|524.54|522.14|524.62|522.22|524.54|522.14|0
1628152210000|2021-08-05 08:30:10|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1628152220000|2021-08-05 08:30:20|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1628152240000|2021-08-05 08:30:40|524.44|522.04|524.17|521.77|524.54|522.14|524.17|521.77|0
1628152250000|2021-08-05 08:30:50|524.35|521.95|524.54|522.14|524.54|522.14|524.35|521.95|0
1628152270000|2021-08-05 08:31:10|524.72|522.32|524.54|522.14|524.72|522.32|524.54|522.14|0
1628152280000|2021-08-05 08:31:20|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1628152290000|2021-08-05 08:31:30|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1628152300000|2021-08-05 08:31:40|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1628152320000|2021-08-05 08:32:00|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1628152330000|2021-08-05 08:32:10|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1628152350000|2021-08-05 08:32:30|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1628152370000|2021-08-05 08:32:50|523.62|521.22|523.53|521.13|523.62|521.22|523.53|521.13|0
1628152380000|2021-08-05 08:33:00|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1628152390000|2021-08-05 08:33:10|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1628152420000|2021-08-05 08:33:40|523.89|521.49|523.89|521.49|523.89|521.49|523.81|521.41|0
1628152430000|2021-08-05 08:33:50|523.99|521.59|524.17|521.77|524.17|521.77|523.89|521.49|0
1628152440000|2021-08-05 08:34:00|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1628152450000|2021-08-05 08:34:10|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1628152460000|2021-08-05 08:34:20|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1628152480000|2021-08-05 08:34:40|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628152500000|2021-08-05 08:35:00|524.35|521.95|524.35|521.95|524.35|521.95|524.17|521.77|0
1628152530000|2021-08-05 08:35:30|524.53|522.13|524.53|522.13|524.53|522.13|524.44|522.04|0
1628152550000|2021-08-05 08:35:50|524.44|522.04|524.44|522.04|524.44|522.04|524.44|522.04|0
1628152560000|2021-08-05 08:36:00|524.35|521.95|524.53|522.13|524.53|522.13|524.35|521.95|0
1628152570000|2021-08-05 08:36:10|524.44|522.04|524.44|522.04|524.44|522.04|524.44|522.04|0
1628152580000|2021-08-05 08:36:20|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628152610000|2021-08-05 08:36:50|524.72|522.32|524.62|522.22|524.72|522.32|524.53|522.13|0
1628152620000|2021-08-05 08:37:00|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628152640000|2021-08-05 08:37:20|524.8|522.4|524.9|522.5|524.9|522.5|524.8|522.4|0
1628152660000|2021-08-05 08:37:40|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628152670000|2021-08-05 08:37:50|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628152680000|2021-08-05 08:38:00|524.62|522.22|524.53|522.13|524.62|522.22|524.53|522.13|0
1628152690000|2021-08-05 08:38:10|524.62|522.22|524.53|522.13|524.62|522.22|524.53|522.13|0
1628152700000|2021-08-05 08:38:20|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1628152720000|2021-08-05 08:38:40|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628152730000|2021-08-05 08:38:50|524.62|522.22|524.53|522.13|524.62|522.22|524.53|522.13|0
1628152740000|2021-08-05 08:39:00|524.62|522.22|524.53|522.13|524.62|522.22|524.53|522.13|0
1628152750000|2021-08-05 08:39:10|524.9|522.5|524.8|522.4|524.9|522.5|524.71|522.31|0
1628152760000|2021-08-05 08:39:20|524.71|522.31|524.53|522.13|524.8|522.4|524.53|522.13|0
1628152770000|2021-08-05 08:39:30|524.62|522.22|524.71|522.31|524.71|522.31|524.62|522.22|0
1628152780000|2021-08-05 08:39:40|524.9|522.5|524.9|522.5|524.9|522.5|524.8|522.4|0
1628152790000|2021-08-05 08:39:50|525.08|522.68|525.08|522.68|525.08|522.68|525.08|522.68|0
1628152800000|2021-08-05 08:40:00|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1628152830000|2021-08-05 08:40:30|524.98|522.58|525.08|522.68|525.08|522.68|524.9|522.5|0
1628152840000|2021-08-05 08:40:40|524.9|522.5|524.71|522.31|524.9|522.5|524.71|522.31|0
1628152850000|2021-08-05 08:40:50|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628152880000|2021-08-05 08:41:20|524.35|521.95|524.9|522.5|524.9|522.5|524.35|521.95|0
1628152890000|2021-08-05 08:41:30|524.8|522.4|524.9|522.5|524.9|522.5|524.8|522.4|0
1628152900000|2021-08-05 08:41:40|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1628152910000|2021-08-05 08:41:50|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1628152920000|2021-08-05 08:42:00|524.71|522.31|524.9|522.5|524.9|522.5|524.71|522.31|0
1628152930000|2021-08-05 08:42:10|525.08|522.68|525.08|522.68|525.08|522.68|524.98|522.58|0
1628152950000|2021-08-05 08:42:30|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1628152980000|2021-08-05 08:43:00|525.08|522.68|524.71|522.31|525.08|522.68|524.71|522.31|0
1628153060000|2021-08-05 08:44:20|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1628153100000|2021-08-05 08:45:00|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1628153110000|2021-08-05 08:45:10|524.98|522.58|524.89|522.49|524.98|522.58|524.89|522.49|0
1628153120000|2021-08-05 08:45:20|525.08|522.68|524.89|522.49|525.08|522.68|524.89|522.49|0
1628153130000|2021-08-05 08:45:30|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1628153140000|2021-08-05 08:45:40|524.62|522.22|524.53|522.13|524.62|522.22|524.53|522.13|0
1628153160000|2021-08-05 08:46:00|524.71|522.31|524.53|522.13|524.71|522.31|524.53|522.13|0
1628153170000|2021-08-05 08:46:10|524.35|521.95|524.43|522.03|524.43|522.03|524.35|521.95|0
1628153180000|2021-08-05 08:46:20|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1628153210000|2021-08-05 08:46:50|524.71|522.31|524.53|522.13|524.71|522.31|524.53|522.13|0
1628153220000|2021-08-05 08:47:00|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1628153240000|2021-08-05 08:47:20|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1628153250000|2021-08-05 08:47:30|524.71|522.31|524.89|522.49|524.89|522.49|524.71|522.31|0
1628153280000|2021-08-05 08:48:00|524.98|522.58|525.08|522.68|525.08|522.68|524.98|522.58|0
1628153310000|2021-08-05 08:48:30|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1628153330000|2021-08-05 08:48:50|525.44|523.04|525.62|523.22|525.62|523.22|525.44|523.04|0
1628153340000|2021-08-05 08:49:00|525.44|523.04|525.26|522.86|525.44|523.04|525.26|522.86|0
1628153350000|2021-08-05 08:49:10|525.71|523.31|525.81|523.41|525.81|523.41|525.71|523.31|0
1628153400000|2021-08-05 08:50:00|525.62|523.22|525.81|523.41|525.81|523.41|525.62|523.22|0
1628153420000|2021-08-05 08:50:20|525.71|523.31|525.62|523.22|525.71|523.31|525.62|523.22|0
1628153440000|2021-08-05 08:50:40|525.71|523.31|525.81|523.41|525.81|523.41|525.71|523.31|0
1628153460000|2021-08-05 08:51:00|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628153470000|2021-08-05 08:51:10|525.99|523.59|526.08|523.68|526.17|523.77|525.99|523.59|0
1628153480000|2021-08-05 08:51:20|526.17|523.77|525.99|523.59|526.17|523.77|525.99|523.59|0
1628153490000|2021-08-05 08:51:30|526.08|523.68|526.17|523.77|526.17|523.77|526.08|523.68|0
1628153510000|2021-08-05 08:51:50|525.99|523.59|526.17|523.77|526.17|523.77|525.99|523.59|0
1628153520000|2021-08-05 08:52:00|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1628153550000|2021-08-05 08:52:30|525.8|523.4|525.8|523.4|525.8|523.4|525.8|523.4|0
1628153580000|2021-08-05 08:53:00|525.62|523.22|525.8|523.4|525.8|523.4|525.62|523.22|0
1628153630000|2021-08-05 08:53:50|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1628153640000|2021-08-05 08:54:00|525.89|523.49|525.99|523.59|525.99|523.59|525.8|523.4|0
1628153660000|2021-08-05 08:54:20|525.8|523.4|525.89|523.49|525.89|523.49|525.8|523.4|0
1628153670000|2021-08-05 08:54:30|525.8|523.4|525.99|523.59|525.99|523.59|525.8|523.4|0
1628153680000|2021-08-05 08:54:40|526.17|523.77|526.07|523.67|526.17|523.77|525.99|523.59|0
1628153690000|2021-08-05 08:54:50|525.99|523.59|526.17|523.77|526.17|523.77|525.99|523.59|0
1628153700000|2021-08-05 08:55:00|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1628153720000|2021-08-05 08:55:20|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1628153750000|2021-08-05 08:55:50|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628153760000|2021-08-05 08:56:00|525.99|523.59|525.99|523.59|525.99|523.59|525.99|523.59|0
1628153790000|2021-08-05 08:56:30|525.89|523.49|525.99|523.59|525.99|523.59|525.89|523.49|0
1628153800000|2021-08-05 08:56:40|525.8|523.4|525.8|523.4|525.8|523.4|525.8|523.4|0
1628153840000|2021-08-05 08:57:20|525.71|523.31|525.8|523.4|525.8|523.4|525.71|523.31|0
1628153860000|2021-08-05 08:57:40|525.62|523.22|525.62|523.22|525.62|523.22|525.62|523.22|0
1628153910000|2021-08-05 08:58:30|525.8|523.4|525.8|523.4|525.8|523.4|525.8|523.4|0
1628153930000|2021-08-05 08:58:50|525.98|523.58|525.71|523.31|525.98|523.58|525.71|523.31|0
1628153940000|2021-08-05 08:59:00|525.62|523.22|525.62|523.22|525.62|523.22|525.62|523.22|0
1628153950000|2021-08-05 08:59:10|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628153960000|2021-08-05 08:59:20|525.62|523.22|525.8|523.4|525.8|523.4|525.62|523.22|0
1628153970000|2021-08-05 08:59:30|525.62|523.22|525.8|523.4|525.8|523.4|525.62|523.22|0
1628154010000|2021-08-05 09:00:10|525.71|523.31|525.71|523.31|525.71|523.31|525.71|523.31|0
1628154020000|2021-08-05 09:00:20|525.62|523.22|525.98|523.58|525.98|523.58|525.62|523.22|0
1628154030000|2021-08-05 09:00:30|525.8|523.4|525.98|523.58|525.98|523.58|525.8|523.4|0
1628154040000|2021-08-05 09:00:40|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1628154050000|2021-08-05 09:00:50|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1628154060000|2021-08-05 09:01:00|526.53|524.13|525.8|523.4|526.53|524.13|525.8|523.4|0
1628154070000|2021-08-05 09:01:10|525.98|523.58|525.98|523.58|525.98|523.58|525.8|523.4|0
1628154080000|2021-08-05 09:01:20|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628154090000|2021-08-05 09:01:30|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1628154110000|2021-08-05 09:01:50|525.8|523.4|525.8|523.4|525.8|523.4|525.8|523.4|0
1628154140000|2021-08-05 09:02:20|525.89|523.49|525.98|523.58|525.98|523.58|525.89|523.49|0
1628154170000|2021-08-05 09:02:50|525.89|523.49|525.98|523.58|525.98|523.58|525.89|523.49|0
1628154180000|2021-08-05 09:03:00|526.17|523.77|526.17|523.77|526.17|523.77|526.17|523.77|0
1628154190000|2021-08-05 09:03:10|526.25|523.85|526.53|524.13|526.53|524.13|526.25|523.85|0
1628154220000|2021-08-05 09:03:40|526.71|524.31|526.62|524.22|526.71|524.31|526.62|524.22|0
1628154230000|2021-08-05 09:03:50|526.53|524.13|526.53|524.13|526.62|524.22|526.53|524.13|0
1628154270000|2021-08-05 09:04:30|526.35|523.95|526.16|523.76|526.53|524.13|526.16|523.76|0
1628154280000|2021-08-05 09:04:40|526.25|523.85|526.16|523.76|526.25|523.85|526.16|523.76|0
1628154320000|2021-08-05 09:05:20|526.25|523.85|526.16|523.76|526.25|523.85|526.16|523.76|0
1628154370000|2021-08-05 09:06:10|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1628154400000|2021-08-05 09:06:40|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628154410000|2021-08-05 09:06:50|526.53|524.13|526.43|524.03|526.53|524.13|526.35|523.95|0
1628154420000|2021-08-05 09:07:00|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1628154440000|2021-08-05 09:07:20|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1628154450000|2021-08-05 09:07:30|526.53|524.13|526.71|524.31|526.71|524.31|526.53|524.13|0
1628154460000|2021-08-05 09:07:40|526.53|524.13|526.71|524.31|526.71|524.31|526.53|524.13|0
1628154470000|2021-08-05 09:07:50|526.53|524.13|526.43|524.03|526.53|524.13|526.43|524.03|0
1628154480000|2021-08-05 09:08:00|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1628154540000|2021-08-05 09:09:00|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1628154560000|2021-08-05 09:09:20|526.62|524.22|526.53|524.13|526.62|524.22|526.53|524.13|0
1628154610000|2021-08-05 09:10:10|526.35|523.95|526.53|524.13|526.53|524.13|526.35|523.95|0
1628154620000|2021-08-05 09:10:20|526.71|524.31|526.71|524.31|526.71|524.31|526.71|524.31|0
1628154650000|2021-08-05 09:10:50|526.8|524.4|526.71|524.31|526.8|524.4|526.71|524.31|0
1628154660000|2021-08-05 09:11:00|526.8|524.4|526.71|524.31|526.8|524.4|526.71|524.31|0
1628154680000|2021-08-05 09:11:20|526.8|524.4|526.71|524.31|526.8|524.4|526.71|524.31|0
1628154690000|2021-08-05 09:11:30|526.8|524.4|526.89|524.49|526.89|524.49|526.8|524.4|0
1628154700000|2021-08-05 09:11:40|527.08|524.68|527.26|524.86|527.26|524.86|527.08|524.68|0
1628154760000|2021-08-05 09:12:40|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1628154770000|2021-08-05 09:12:50|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628154820000|2021-08-05 09:13:40|526.89|524.49|527.07|524.67|527.07|524.67|526.89|524.49|0
1628154880000|2021-08-05 09:14:40|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628154900000|2021-08-05 09:15:00|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628154920000|2021-08-05 09:15:20|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628154930000|2021-08-05 09:15:30|526.71|524.31|526.71|524.31|526.71|524.31|526.61|524.21|0
1628154940000|2021-08-05 09:15:40|526.53|524.13|526.53|524.13|526.53|524.13|526.53|524.13|0
1628154970000|2021-08-05 09:16:10|526.34|523.94|526.53|524.13|526.53|524.13|526.34|523.94|0
1628154990000|2021-08-05 09:16:30|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628155000000|2021-08-05 09:16:40|526.34|523.94|526.34|523.94|526.34|523.94|526.34|523.94|0
1628155060000|2021-08-05 09:17:40|526.43|524.03|526.52|524.12|526.53|524.13|526.43|524.03|0
1628155070000|2021-08-05 09:17:50|526.43|524.03|526.43|524.03|526.43|524.03|526.43|524.03|0
1628155080000|2021-08-05 09:18:00|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628155110000|2021-08-05 09:18:30|526.71|524.31|526.71|524.31|526.71|524.31|526.71|524.31|0
1628155140000|2021-08-05 09:19:00|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628155160000|2021-08-05 09:19:20|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1628155190000|2021-08-05 09:19:50|527.62|525.22|527.8|525.4|527.8|525.4|527.62|525.22|0
1628155200000|2021-08-05 09:20:00|527.99|525.59|527.99|525.59|528.17|525.77|527.99|525.59|0
1628155210000|2021-08-05 09:20:10|527.8|525.4|527.99|525.59|527.99|525.59|527.8|525.4|0
1628155220000|2021-08-05 09:20:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628155230000|2021-08-05 09:20:30|527.99|525.59|527.8|525.4|527.99|525.59|527.8|525.4|0
1628155240000|2021-08-05 09:20:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155250000|2021-08-05 09:20:50|527.44|525.04|527.8|525.4|527.8|525.4|527.44|525.04|0
1628155260000|2021-08-05 09:21:00|527.62|525.22|527.8|525.4|527.8|525.4|527.62|525.22|0
1628155270000|2021-08-05 09:21:10|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155290000|2021-08-05 09:21:30|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628155310000|2021-08-05 09:21:50|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155320000|2021-08-05 09:22:00|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628155330000|2021-08-05 09:22:10|527.62|525.22|527.62|525.22|527.62|525.22|527.44|525.04|0
1628155340000|2021-08-05 09:22:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628155390000|2021-08-05 09:23:10|527.62|525.22|527.62|525.22|527.71|525.31|527.62|525.22|0
1628155400000|2021-08-05 09:23:20|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628155410000|2021-08-05 09:23:30|527.62|525.22|527.62|525.22|527.8|525.4|527.62|525.22|0
1628155420000|2021-08-05 09:23:40|527.71|525.31|527.8|525.4|527.8|525.4|527.62|525.22|0
1628155440000|2021-08-05 09:24:00|527.62|525.22|527.44|525.04|527.62|525.22|527.44|525.04|0
1628155460000|2021-08-05 09:24:20|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628155480000|2021-08-05 09:24:40|527.44|525.04|527.25|524.85|527.44|525.04|527.25|524.85|0
1628155490000|2021-08-05 09:24:50|527.07|524.67|527.25|524.85|527.25|524.85|527.07|524.67|0
1628155500000|2021-08-05 09:25:00|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628155510000|2021-08-05 09:25:10|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628155540000|2021-08-05 09:25:40|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628155550000|2021-08-05 09:25:50|527.25|524.85|527.44|525.04|527.44|525.04|527.25|524.85|0
1628155560000|2021-08-05 09:26:00|527.34|524.94|527.44|525.04|527.44|525.04|527.34|524.94|0
1628155580000|2021-08-05 09:26:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155590000|2021-08-05 09:26:30|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628155610000|2021-08-05 09:26:50|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628155620000|2021-08-05 09:27:00|527.43|525.03|527.25|524.85|527.43|525.03|527.25|524.85|0
1628155660000|2021-08-05 09:27:40|527.43|525.03|527.25|524.85|527.43|525.03|527.25|524.85|0
1628155680000|2021-08-05 09:28:00|527.07|524.67|526.7|524.3|527.07|524.67|526.7|524.3|0
1628155690000|2021-08-05 09:28:10|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1628155710000|2021-08-05 09:28:30|526.89|524.49|526.7|524.3|526.89|524.49|526.7|524.3|0
1628155720000|2021-08-05 09:28:40|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628155730000|2021-08-05 09:28:50|526.79|524.39|526.89|524.49|526.89|524.49|526.79|524.39|0
1628155770000|2021-08-05 09:29:30|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628155780000|2021-08-05 09:29:40|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628155800000|2021-08-05 09:30:00|526.89|524.49|527.34|524.94|527.34|524.94|526.89|524.49|0
1628155810000|2021-08-05 09:30:10|527.43|525.03|527.25|524.85|527.43|525.03|527.25|524.85|0
1628155820000|2021-08-05 09:30:20|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1628155840000|2021-08-05 09:30:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155850000|2021-08-05 09:30:50|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1628155900000|2021-08-05 09:31:40|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155910000|2021-08-05 09:31:50|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628155920000|2021-08-05 09:32:00|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628155960000|2021-08-05 09:32:40|527.43|525.03|527.62|525.22|527.62|525.22|527.43|525.03|0
1628155970000|2021-08-05 09:32:50|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628156010000|2021-08-05 09:33:30|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1628156020000|2021-08-05 09:33:40|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1628156040000|2021-08-05 09:34:00|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1628156050000|2021-08-05 09:34:10|528.07|525.67|527.98|525.58|528.07|525.67|527.98|525.58|0
1628156100000|2021-08-05 09:35:00|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628156110000|2021-08-05 09:35:10|527.7|525.3|527.8|525.4|527.8|525.4|527.61|525.21|0
1628156130000|2021-08-05 09:35:30|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628156140000|2021-08-05 09:35:40|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1628156160000|2021-08-05 09:36:00|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628156200000|2021-08-05 09:36:40|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628156210000|2021-08-05 09:36:50|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628156240000|2021-08-05 09:37:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628156250000|2021-08-05 09:37:30|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1628156260000|2021-08-05 09:37:40|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628156270000|2021-08-05 09:37:50|527.61|525.21|527.61|525.21|527.8|525.4|527.61|525.21|0
1628156300000|2021-08-05 09:38:20|527.8|525.4|527.98|525.58|527.98|525.58|527.8|525.4|0
1628156310000|2021-08-05 09:38:30|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628156320000|2021-08-05 09:38:40|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1628156360000|2021-08-05 09:39:20|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1628156400000|2021-08-05 09:40:00|529.29|526.89|528.56|526.16|529.29|526.89|528.56|526.16|0
1628156410000|2021-08-05 09:40:10|528.65|526.25|528.74|526.34|528.74|526.34|528.65|526.25|0
1628156420000|2021-08-05 09:40:20|528.83|526.43|528.83|526.43|528.83|526.43|528.83|526.43|0
1628156430000|2021-08-05 09:40:30|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1628156460000|2021-08-05 09:41:00|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1628156470000|2021-08-05 09:41:10|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1628156480000|2021-08-05 09:41:20|529.11|526.71|528.92|526.52|529.11|526.71|528.92|526.52|0
1628156510000|2021-08-05 09:41:50|529.11|526.71|528.92|526.52|529.11|526.71|528.92|526.52|0
1628156520000|2021-08-05 09:42:00|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1628156530000|2021-08-05 09:42:10|528.83|526.43|528.92|526.52|528.92|526.52|528.74|526.34|0
1628156550000|2021-08-05 09:42:30|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1628156560000|2021-08-05 09:42:40|528.83|526.43|528.74|526.34|528.83|526.43|528.74|526.34|0
1628156570000|2021-08-05 09:42:50|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1628156590000|2021-08-05 09:43:10|529.11|526.71|528.92|526.52|529.11|526.71|528.92|526.52|0
1628156620000|2021-08-05 09:43:40|529.11|526.71|529.01|526.61|529.11|526.71|528.92|526.52|0
1628156630000|2021-08-05 09:43:50|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1628156690000|2021-08-05 09:44:50|529.01|526.61|529.1|526.7|529.1|526.7|529.01|526.61|0
1628156730000|2021-08-05 09:45:30|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1628156750000|2021-08-05 09:45:50|528.74|526.34|528.74|526.34|528.74|526.34|528.74|526.34|0
1628156760000|2021-08-05 09:46:00|528.56|526.16|528.56|526.16|528.56|526.16|528.56|526.16|0
1628156770000|2021-08-05 09:46:10|528.74|526.34|528.56|526.16|528.74|526.34|528.56|526.16|0
1628156790000|2021-08-05 09:46:30|528.64|526.24|528.56|526.16|528.64|526.24|528.56|526.16|0
1628156810000|2021-08-05 09:46:50|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1628156820000|2021-08-05 09:47:00|528.19|525.79|528.19|525.79|528.19|525.79|528.19|525.79|0
1628156840000|2021-08-05 09:47:20|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1628156850000|2021-08-05 09:47:30|528.1|525.7|528.19|525.79|528.19|525.79|528.1|525.7|0
1628156860000|2021-08-05 09:47:40|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1628156870000|2021-08-05 09:47:50|528.28|525.88|528.28|525.88|528.28|525.88|528.19|525.79|0
1628156880000|2021-08-05 09:48:00|528.19|525.79|528.37|525.97|528.37|525.97|528.19|525.79|0
1628156900000|2021-08-05 09:48:20|528.19|525.79|528.01|525.61|528.19|525.79|528.01|525.61|0
1628156920000|2021-08-05 09:48:40|528.19|525.79|528.01|525.61|528.19|525.79|528.01|525.61|0
1628156930000|2021-08-05 09:48:50|528.1|525.7|528.01|525.61|528.1|525.7|528.01|525.61|0
1628156940000|2021-08-05 09:49:00|528.19|525.79|528.01|525.61|528.19|525.79|528.01|525.61|0
1628156960000|2021-08-05 09:49:20|528.55|526.15|528.55|526.15|528.55|526.15|528.55|526.15|0
1628156970000|2021-08-05 09:49:30|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1628156980000|2021-08-05 09:49:40|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1628156990000|2021-08-05 09:49:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1628157030000|2021-08-05 09:50:30|529.1|526.7|529.1|526.7|529.19|526.79|529.1|526.7|0
1628157050000|2021-08-05 09:50:50|529.29|526.89|529.29|526.89|529.29|526.89|529.29|526.89|0
1628157070000|2021-08-05 09:51:10|529.1|526.7|529.1|526.7|529.28|526.88|529.1|526.7|0
1628157100000|2021-08-05 09:51:40|529.19|526.79|529.28|526.88|529.28|526.88|529.19|526.79|0
1628157110000|2021-08-05 09:51:50|529.1|526.7|529.28|526.88|529.28|526.88|529.1|526.7|0
1628157120000|2021-08-05 09:52:00|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1628157130000|2021-08-05 09:52:10|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1628157140000|2021-08-05 09:52:20|529.83|527.43|530.02|527.62|530.02|527.62|529.83|527.43|0
1628157150000|2021-08-05 09:52:30|529.83|527.43|530.02|527.62|530.02|527.62|529.83|527.43|0
1628157170000|2021-08-05 09:52:50|530.1|527.7|530.2|527.8|530.2|527.8|530.1|527.7|0
1628157180000|2021-08-05 09:53:00|530.02|527.62|530.02|527.62|530.2|527.8|530.02|527.62|0
1628157190000|2021-08-05 09:53:10|529.83|527.43|530.2|527.8|530.2|527.8|529.83|527.43|0
1628157210000|2021-08-05 09:53:30|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1628157220000|2021-08-05 09:53:40|530.2|527.8|530.38|527.98|530.38|527.98|530.2|527.8|0
1628157240000|2021-08-05 09:54:00|530.29|527.89|530.2|527.8|530.29|527.89|530.2|527.8|0
1628157250000|2021-08-05 09:54:10|530.1|527.7|530.1|527.7|530.1|527.7|530.1|527.7|0
1628157260000|2021-08-05 09:54:20|530.01|527.61|530.01|527.61|530.1|527.7|530.01|527.61|0
1628157280000|2021-08-05 09:54:40|529.92|527.52|530.01|527.61|530.01|527.61|529.83|527.43|0
1628157320000|2021-08-05 09:55:20|530.2|527.8|530.2|527.8|530.2|527.8|530.2|527.8|0
1628157330000|2021-08-05 09:55:30|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1628157350000|2021-08-05 09:55:50|530.56|528.16|531.11|528.71|531.11|528.71|530.56|528.16|0
1628157360000|2021-08-05 09:56:00|530.93|528.53|530.83|528.43|530.93|528.53|530.75|528.35|0
1628157370000|2021-08-05 09:56:10|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1628157380000|2021-08-05 09:56:20|530.75|528.35|530.83|528.43|530.83|528.43|530.75|528.35|0
1628157390000|2021-08-05 09:56:30|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1628157430000|2021-08-05 09:57:10|530.56|528.16|530.56|528.16|530.75|528.35|530.56|528.16|0
1628157440000|2021-08-05 09:57:20|530.75|528.35|530.56|528.16|530.75|528.35|530.56|528.16|0
1628157470000|2021-08-05 09:57:50|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628157480000|2021-08-05 09:58:00|530.56|528.16|530.56|528.16|530.65|528.25|530.56|528.16|0
1628157500000|2021-08-05 09:58:20|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1628157520000|2021-08-05 09:58:40|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628157550000|2021-08-05 09:59:10|530.65|528.25|530.74|528.34|530.74|528.34|530.65|528.25|0
1628157580000|2021-08-05 09:59:40|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628157590000|2021-08-05 09:59:50|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1628157600000|2021-08-05 10:00:00|530.56|528.16|530.38|527.98|530.56|528.16|530.38|527.98|0
1628157620000|2021-08-05 10:00:20|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628157640000|2021-08-05 10:00:40|530.74|528.34|530.56|528.16|530.74|528.34|530.56|528.16|0
1628157660000|2021-08-05 10:01:00|530.38|527.98|530.56|528.16|530.56|528.16|530.38|527.98|0
1628157680000|2021-08-05 10:01:20|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1628157690000|2021-08-05 10:01:30|530.47|528.07|530.38|527.98|530.47|528.07|530.38|527.98|0
1628157720000|2021-08-05 10:02:00|530.56|528.16|530.38|527.98|530.56|528.16|530.38|527.98|0
1628157730000|2021-08-05 10:02:10|530.19|527.79|530.19|527.79|530.19|527.79|530.19|527.79|0
1628157740000|2021-08-05 10:02:20|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1628157780000|2021-08-05 10:03:00|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1628157800000|2021-08-05 10:03:20|529.83|527.43|529.65|527.25|529.83|527.43|529.65|527.25|0
1628157840000|2021-08-05 10:04:00|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1628157850000|2021-08-05 10:04:10|529.55|527.15|529.46|527.06|529.55|527.15|529.46|527.06|0
1628157890000|2021-08-05 10:04:50|529.28|526.88|529.28|526.88|529.28|526.88|529.28|526.88|0
1628157910000|2021-08-05 10:05:10|529.46|527.06|529.46|527.06|529.65|527.25|529.46|527.06|0
1628157930000|2021-08-05 10:05:30|529.28|526.88|529.28|526.88|529.28|526.88|529.28|526.88|0
1628157940000|2021-08-05 10:05:40|529.46|527.06|529.28|526.88|529.46|527.06|529.28|526.88|0
1628157980000|2021-08-05 10:06:20|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1628158000000|2021-08-05 10:06:40|529.28|526.88|529.28|526.88|529.28|526.88|529.28|526.88|0
1628158080000|2021-08-05 10:08:00|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1628158090000|2021-08-05 10:08:10|529.28|526.88|529.28|526.88|529.28|526.88|529.28|526.88|0
1628158120000|2021-08-05 10:08:40|529.46|527.06|529.64|527.24|529.64|527.24|529.46|527.06|0
1628158130000|2021-08-05 10:08:50|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1628158160000|2021-08-05 10:09:20|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1628158170000|2021-08-05 10:09:30|530.19|527.79|530.19|527.79|530.19|527.79|530.19|527.79|0
1628158200000|2021-08-05 10:10:00|530.37|527.97|530.19|527.79|530.37|527.97|530.19|527.79|0
1628158210000|2021-08-05 10:10:10|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1628158220000|2021-08-05 10:10:20|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1628158230000|2021-08-05 10:10:30|530.19|527.79|530.01|527.61|530.19|527.79|530.01|527.61|0
1628158240000|2021-08-05 10:10:40|530.19|527.79|530.19|527.79|530.19|527.79|530.19|527.79|0
1628158260000|2021-08-05 10:11:00|530.01|527.61|530.19|527.79|530.19|527.79|530.01|527.61|0
1628158290000|2021-08-05 10:11:30|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1628158310000|2021-08-05 10:11:50|530.19|527.79|530.19|527.79|530.19|527.79|530.19|527.79|0
1628158320000|2021-08-05 10:12:00|530.01|527.61|529.83|527.43|530.01|527.61|529.83|527.43|0
1628158340000|2021-08-05 10:12:20|529.82|527.42|529.82|527.42|529.82|527.42|529.82|527.42|0
1628158360000|2021-08-05 10:12:40|529.64|527.24|529.82|527.42|529.82|527.42|529.64|527.24|0
1628158530000|2021-08-05 10:15:30|530.01|527.61|530.01|527.61|530.01|527.61|530.01|527.61|0
1628158540000|2021-08-05 10:15:40|529.82|527.42|529.64|527.24|529.82|527.42|529.64|527.24|0
1628158560000|2021-08-05 10:16:00|529.82|527.42|530.01|527.61|530.01|527.61|529.82|527.42|0
1628158590000|2021-08-05 10:16:30|529.64|527.24|530.01|527.61|530.01|527.61|529.64|527.24|0
1628158600000|2021-08-05 10:16:40|529.91|527.51|529.82|527.42|529.91|527.51|529.82|527.42|0
1628158620000|2021-08-05 10:17:00|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1628158630000|2021-08-05 10:17:10|529.82|527.42|529.82|527.42|529.82|527.42|529.82|527.42|0
1628158680000|2021-08-05 10:18:00|529.64|527.24|529.64|527.24|529.64|527.24|529.64|527.24|0
1628158700000|2021-08-05 10:18:20|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1628158710000|2021-08-05 10:18:30|529.64|527.24|529.46|527.06|529.64|527.24|529.46|527.06|0
1628158720000|2021-08-05 10:18:40|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1628158730000|2021-08-05 10:18:50|529.09|526.69|529.09|526.69|529.09|526.69|529.09|526.69|0
1628158740000|2021-08-05 10:19:00|528.91|526.51|529.09|526.69|529.09|526.69|528.81|526.41|0
1628158750000|2021-08-05 10:19:10|529.27|526.87|529.27|526.87|529.27|526.87|529.09|526.69|0
1628158770000|2021-08-05 10:19:30|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1628158780000|2021-08-05 10:19:40|528.73|526.33|528.73|526.33|528.73|526.33|528.73|526.33|0
1628158790000|2021-08-05 10:19:50|528.91|526.51|528.91|526.51|529.09|526.69|528.91|526.51|0
1628158800000|2021-08-05 10:20:00|528.73|526.33|528.73|526.33|528.73|526.33|528.73|526.33|0
1628158810000|2021-08-05 10:20:10|528.54|526.14|528.73|526.33|528.73|526.33|528.54|526.14|0
1628158820000|2021-08-05 10:20:20|528.54|526.14|528.73|526.33|528.73|526.33|528.54|526.14|0
1628158830000|2021-08-05 10:20:30|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1628158840000|2021-08-05 10:20:40|528.73|526.33|528.54|526.14|528.73|526.33|528.54|526.14|0
1628158850000|2021-08-05 10:20:50|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1628158860000|2021-08-05 10:21:00|528.54|526.14|528.54|526.14|528.54|526.14|528.36|525.96|0
1628158880000|2021-08-05 10:21:20|528.36|525.96|528.73|526.33|528.73|526.33|528.36|525.96|0
1628158890000|2021-08-05 10:21:30|528.72|526.32|528.36|525.96|528.91|526.51|528.36|525.96|0
1628158950000|2021-08-05 10:22:30|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1628158960000|2021-08-05 10:22:40|528.36|525.96|528.36|525.96|528.36|525.96|528.36|525.96|0
1628158970000|2021-08-05 10:22:50|528.45|526.05|528.18|525.78|528.45|526.05|528.18|525.78|0
1628158980000|2021-08-05 10:23:00|527.99|525.59|527.99|525.59|528.08|525.68|527.99|525.59|0
1628158990000|2021-08-05 10:23:10|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1628159000000|2021-08-05 10:23:20|527.63|525.23|527.81|525.41|527.81|525.41|527.63|525.23|0
1628159010000|2021-08-05 10:23:30|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159020000|2021-08-05 10:23:40|527.81|525.41|527.26|524.86|527.81|525.41|527.08|524.68|0
1628159030000|2021-08-05 10:23:50|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1628159040000|2021-08-05 10:24:00|527.26|524.86|527.45|525.05|527.45|525.05|527.26|524.86|0
1628159050000|2021-08-05 10:24:10|527.63|525.23|527.45|525.05|527.63|525.23|527.45|525.05|0
1628159080000|2021-08-05 10:24:40|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159090000|2021-08-05 10:24:50|527.45|525.05|527.45|525.05|527.63|525.23|527.45|525.05|0
1628159100000|2021-08-05 10:25:00|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159130000|2021-08-05 10:25:30|527.72|525.32|527.63|525.23|527.72|525.32|527.63|525.23|0
1628159150000|2021-08-05 10:25:50|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1628159160000|2021-08-05 10:26:00|527.63|525.23|527.81|525.41|527.81|525.41|527.63|525.23|0
1628159170000|2021-08-05 10:26:10|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159190000|2021-08-05 10:26:30|527.72|525.32|527.63|525.23|527.72|525.32|527.63|525.23|0
1628159210000|2021-08-05 10:26:50|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159220000|2021-08-05 10:27:00|527.99|525.59|527.99|525.59|527.99|525.59|527.99|525.59|0
1628159230000|2021-08-05 10:27:10|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159250000|2021-08-05 10:27:30|527.99|525.59|527.81|525.41|527.99|525.59|527.81|525.41|0
1628159270000|2021-08-05 10:27:50|527.9|525.5|527.81|525.41|527.9|525.5|527.81|525.41|0
1628159300000|2021-08-05 10:28:20|527.63|525.23|527.81|525.41|527.81|525.41|527.63|525.23|0
1628159320000|2021-08-05 10:28:40|527.71|525.31|527.63|525.23|527.71|525.31|527.63|525.23|0
1628159400000|2021-08-05 10:30:00|527.71|525.31|527.81|525.41|527.81|525.41|527.71|525.31|0
1628159410000|2021-08-05 10:30:10|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159490000|2021-08-05 10:31:30|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159500000|2021-08-05 10:31:40|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159510000|2021-08-05 10:31:50|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628159520000|2021-08-05 10:32:00|527.53|525.13|527.63|525.23|527.63|525.23|527.53|525.13|0
1628159530000|2021-08-05 10:32:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628159540000|2021-08-05 10:32:20|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1628159580000|2021-08-05 10:33:00|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628159590000|2021-08-05 10:33:10|527.44|525.04|527.62|525.22|527.62|525.22|527.44|525.04|0
1628159600000|2021-08-05 10:33:20|527.44|525.04|527.62|525.22|527.62|525.22|527.44|525.04|0
1628159630000|2021-08-05 10:33:50|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628159660000|2021-08-05 10:34:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628159670000|2021-08-05 10:34:30|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159720000|2021-08-05 10:35:20|527.71|525.31|527.62|525.22|527.71|525.31|527.62|525.22|0
1628159770000|2021-08-05 10:36:10|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159780000|2021-08-05 10:36:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628159800000|2021-08-05 10:36:40|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159820000|2021-08-05 10:37:00|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628159850000|2021-08-05 10:37:30|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1628159880000|2021-08-05 10:38:00|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628159910000|2021-08-05 10:38:30|527.81|525.41|527.62|525.22|527.81|525.41|527.62|525.22|0
1628159920000|2021-08-05 10:38:40|527.53|525.13|527.44|525.04|527.53|525.13|527.44|525.04|0
1628159940000|2021-08-05 10:39:00|527.53|525.13|527.62|525.22|527.62|525.22|527.53|525.13|0
1628159950000|2021-08-05 10:39:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628159970000|2021-08-05 10:39:30|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1628159980000|2021-08-05 10:39:40|527.44|525.04|527.26|524.86|527.44|525.04|527.26|524.86|0
1628160010000|2021-08-05 10:40:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628160020000|2021-08-05 10:40:20|527.26|524.86|527.44|525.04|527.44|525.04|527.26|524.86|0
1628160080000|2021-08-05 10:41:20|527.53|525.13|527.26|524.86|527.53|525.13|527.26|524.86|0
1628160120000|2021-08-05 10:42:00|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1628160140000|2021-08-05 10:42:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628160150000|2021-08-05 10:42:30|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628160200000|2021-08-05 10:43:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628160210000|2021-08-05 10:43:30|527.53|525.13|527.62|525.22|527.62|525.22|527.53|525.13|0
1628160220000|2021-08-05 10:43:40|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628160260000|2021-08-05 10:44:20|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628160280000|2021-08-05 10:44:40|527.8|525.4|527.62|525.22|527.8|525.4|527.62|525.22|0
1628160340000|2021-08-05 10:45:40|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628160350000|2021-08-05 10:45:50|527.99|525.59|527.98|525.58|527.99|525.59|527.98|525.58|0
1628160380000|2021-08-05 10:46:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628160410000|2021-08-05 10:46:50|527.98|525.58|527.98|525.58|527.98|525.58|527.98|525.58|0
1628160480000|2021-08-05 10:48:00|528.17|525.77|528.17|525.77|528.17|525.77|528.17|525.77|0
1628160530000|2021-08-05 10:48:50|528.35|525.95|528.53|526.13|528.53|526.13|528.35|525.95|0
1628160550000|2021-08-05 10:49:10|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1628160560000|2021-08-05 10:49:20|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1628160570000|2021-08-05 10:49:30|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1628160580000|2021-08-05 10:49:40|528.44|526.04|528.44|526.04|528.53|526.13|528.44|526.04|0
1628160590000|2021-08-05 10:49:50|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1628160600000|2021-08-05 10:50:00|528.44|526.04|528.53|526.13|528.53|526.13|528.44|526.04|0
1628160610000|2021-08-05 10:50:10|528.35|525.95|528.53|526.13|528.53|526.13|528.35|525.95|0
1628160620000|2021-08-05 10:50:20|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1628160640000|2021-08-05 10:50:40|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1628160650000|2021-08-05 10:50:50|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1628160660000|2021-08-05 10:51:00|528.53|526.13|528.35|525.95|528.53|526.13|528.35|525.95|0
1628160670000|2021-08-05 10:51:10|528.44|526.04|528.53|526.13|528.53|526.13|528.44|526.04|0
1628160690000|2021-08-05 10:51:30|528.44|526.04|528.35|525.95|528.44|526.04|528.35|525.95|0
1628160700000|2021-08-05 10:51:40|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1628160720000|2021-08-05 10:52:00|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1628160730000|2021-08-05 10:52:10|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1628160740000|2021-08-05 10:52:20|528.35|525.95|528.44|526.04|528.44|526.04|528.35|525.95|0
1628160750000|2021-08-05 10:52:30|528.35|525.95|528.35|525.95|528.44|526.04|528.35|525.95|0
1628160800000|2021-08-05 10:53:20|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1628160810000|2021-08-05 10:53:30|527.62|525.22|527.62|525.22|527.62|525.22|527.62|525.22|0
1628160820000|2021-08-05 10:53:40|527.07|524.67|527.25|524.85|527.25|524.85|527.07|524.67|0
1628160830000|2021-08-05 10:53:50|527.07|524.67|527.16|524.76|527.16|524.76|527.07|524.67|0
1628160840000|2021-08-05 10:54:00|527.07|524.67|527.25|524.85|527.25|524.85|527.07|524.67|0
1628160860000|2021-08-05 10:54:20|527.07|524.67|527.16|524.76|527.16|524.76|527.07|524.67|0
1628160870000|2021-08-05 10:54:30|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628160880000|2021-08-05 10:54:40|527.25|524.85|527.43|525.03|527.43|525.03|527.25|524.85|0
1628160890000|2021-08-05 10:54:50|527.52|525.12|527.43|525.03|527.52|525.12|527.43|525.03|0
1628160900000|2021-08-05 10:55:00|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628160920000|2021-08-05 10:55:20|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628160930000|2021-08-05 10:55:30|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628160940000|2021-08-05 10:55:40|526.7|524.3|526.7|524.3|526.7|524.3|526.52|524.12|0
1628160950000|2021-08-05 10:55:50|526.61|524.21|526.61|524.21|526.61|524.21|526.52|524.12|0
1628160960000|2021-08-05 10:56:00|526.7|524.3|526.7|524.3|526.7|524.3|526.61|524.21|0
1628161010000|2021-08-05 10:56:50|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628161020000|2021-08-05 10:57:00|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161040000|2021-08-05 10:57:20|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1628161060000|2021-08-05 10:57:40|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161080000|2021-08-05 10:58:00|526.52|524.12|526.52|524.12|526.61|524.21|526.52|524.12|0
1628161090000|2021-08-05 10:58:10|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161150000|2021-08-05 10:59:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628161160000|2021-08-05 10:59:20|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161190000|2021-08-05 10:59:50|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628161200000|2021-08-05 11:00:00|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1628161210000|2021-08-05 11:00:10|527.61|525.21|527.43|525.03|527.61|525.21|527.43|525.03|0
1628161220000|2021-08-05 11:00:20|527.25|524.85|527.43|525.03|527.43|525.03|527.25|524.85|0
1628161230000|2021-08-05 11:00:30|527.52|525.12|527.43|525.03|527.61|525.21|527.43|525.03|0
1628161240000|2021-08-05 11:00:40|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628161250000|2021-08-05 11:00:50|527.52|525.12|527.43|525.03|527.52|525.12|527.43|525.03|0
1628161280000|2021-08-05 11:01:20|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628161290000|2021-08-05 11:01:30|527.34|524.94|527.43|525.03|527.43|525.03|527.34|524.94|0
1628161300000|2021-08-05 11:01:40|527.25|524.85|527.25|524.85|527.43|525.03|527.25|524.85|0
1628161310000|2021-08-05 11:01:50|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628161320000|2021-08-05 11:02:00|527.25|524.85|527.07|524.67|527.25|524.85|527.07|524.67|0
1628161340000|2021-08-05 11:02:20|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1628161350000|2021-08-05 11:02:30|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1628161380000|2021-08-05 11:03:00|526.88|524.48|527.07|524.67|527.07|524.67|526.88|524.48|0
1628161390000|2021-08-05 11:03:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628161400000|2021-08-05 11:03:20|526.7|524.3|526.88|524.48|526.88|524.48|526.7|524.3|0
1628161410000|2021-08-05 11:03:30|526.7|524.3|526.88|524.48|526.88|524.48|526.7|524.3|0
1628161430000|2021-08-05 11:03:50|526.79|524.39|526.88|524.48|526.88|524.48|526.79|524.39|0
1628161450000|2021-08-05 11:04:10|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1628161460000|2021-08-05 11:04:20|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1628161470000|2021-08-05 11:04:30|526.61|524.21|526.52|524.12|526.61|524.21|526.52|524.12|0
1628161500000|2021-08-05 11:05:00|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161510000|2021-08-05 11:05:10|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1628161520000|2021-08-05 11:05:20|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628161540000|2021-08-05 11:05:40|526.7|524.3|526.52|524.12|526.7|524.3|526.52|524.12|0
1628161570000|2021-08-05 11:06:10|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161580000|2021-08-05 11:06:20|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628161590000|2021-08-05 11:06:30|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1628161610000|2021-08-05 11:06:50|526.88|524.48|526.7|524.3|526.88|524.48|526.7|524.3|0
1628161620000|2021-08-05 11:07:00|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628161630000|2021-08-05 11:07:10|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628161640000|2021-08-05 11:07:20|526.42|524.02|526.33|523.93|526.42|524.02|526.33|523.93|0
1628161650000|2021-08-05 11:07:30|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628161670000|2021-08-05 11:07:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628161710000|2021-08-05 11:08:30|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628161720000|2021-08-05 11:08:40|526.42|524.02|526.52|524.12|526.52|524.12|526.33|523.93|0
1628161740000|2021-08-05 11:09:00|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628161750000|2021-08-05 11:09:10|526.52|524.12|526.52|524.12|526.52|524.12|526.52|524.12|0
1628161790000|2021-08-05 11:09:50|526.7|524.3|526.7|524.3|526.7|524.3|526.52|524.12|0
1628161820000|2021-08-05 11:10:20|526.6|524.2|526.52|524.12|526.6|524.2|526.52|524.12|0
1628161840000|2021-08-05 11:10:40|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628161850000|2021-08-05 11:10:50|526.15|523.75|526.33|523.93|526.33|523.93|526.15|523.75|0
1628161860000|2021-08-05 11:11:00|526.15|523.75|526.15|523.75|526.15|523.75|525.97|523.57|0
1628161870000|2021-08-05 11:11:10|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1628161890000|2021-08-05 11:11:30|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628161900000|2021-08-05 11:11:40|526.06|523.66|526.15|523.75|526.15|523.75|525.97|523.57|0
1628161910000|2021-08-05 11:11:50|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1628161950000|2021-08-05 11:12:30|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628161960000|2021-08-05 11:12:40|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1628161970000|2021-08-05 11:12:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628161980000|2021-08-05 11:13:00|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628161990000|2021-08-05 11:13:10|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162020000|2021-08-05 11:13:40|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162030000|2021-08-05 11:13:50|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162040000|2021-08-05 11:14:00|526.42|524.02|526.33|523.93|526.51|524.11|526.33|523.93|0
1628162050000|2021-08-05 11:14:10|526.24|523.84|526.15|523.75|526.24|523.84|526.15|523.75|0
1628162070000|2021-08-05 11:14:30|526.33|523.93|526.15|523.75|526.33|523.93|526.15|523.75|0
1628162090000|2021-08-05 11:14:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162120000|2021-08-05 11:15:20|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628162130000|2021-08-05 11:15:30|526.33|523.93|526.15|523.75|526.33|523.93|526.15|523.75|0
1628162150000|2021-08-05 11:15:50|526.05|523.65|526.05|523.65|526.05|523.65|526.05|523.65|0
1628162160000|2021-08-05 11:16:00|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628162170000|2021-08-05 11:16:10|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162180000|2021-08-05 11:16:20|526.24|523.84|526.33|523.93|526.33|523.93|526.24|523.84|0
1628162210000|2021-08-05 11:16:50|526.15|523.75|526.33|523.93|526.33|523.93|526.15|523.75|0
1628162230000|2021-08-05 11:17:10|526.42|524.02|526.51|524.11|526.51|524.11|526.42|524.02|0
1628162240000|2021-08-05 11:17:20|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162310000|2021-08-05 11:18:30|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1628162350000|2021-08-05 11:19:10|526.69|524.29|526.51|524.11|526.69|524.29|526.51|524.11|0
1628162360000|2021-08-05 11:19:20|526.6|524.2|526.69|524.29|526.69|524.29|526.51|524.11|0
1628162380000|2021-08-05 11:19:40|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628162400000|2021-08-05 11:20:00|527.06|524.66|526.88|524.48|527.06|524.66|526.88|524.48|0
1628162420000|2021-08-05 11:20:20|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1628162430000|2021-08-05 11:20:30|527.24|524.84|527.24|524.84|527.24|524.84|527.24|524.84|0
1628162460000|2021-08-05 11:21:00|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1628162470000|2021-08-05 11:21:10|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628162490000|2021-08-05 11:21:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1628162500000|2021-08-05 11:21:40|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1628162520000|2021-08-05 11:22:00|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1628162530000|2021-08-05 11:22:10|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1628162550000|2021-08-05 11:22:30|526.78|524.38|527.06|524.66|527.06|524.66|526.78|524.38|0
1628162560000|2021-08-05 11:22:40|526.88|524.48|526.88|524.48|526.88|524.48|526.88|524.48|0
1628162570000|2021-08-05 11:22:50|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1628162580000|2021-08-05 11:23:00|526.51|524.11|526.33|523.93|526.51|524.11|526.33|523.93|0
1628162600000|2021-08-05 11:23:20|526.15|523.75|526.15|523.75|526.15|523.75|526.15|523.75|0
1628162610000|2021-08-05 11:23:30|526.23|523.83|526.51|524.11|526.51|524.11|526.23|523.83|0
1628162620000|2021-08-05 11:23:40|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162640000|2021-08-05 11:24:00|526.33|523.93|526.33|523.93|526.51|524.11|526.33|523.93|0
1628162650000|2021-08-05 11:24:10|526.51|524.11|526.51|524.11|526.51|524.11|526.42|524.02|0
1628162660000|2021-08-05 11:24:20|526.33|523.93|526.42|524.02|526.42|524.02|526.33|523.93|0
1628162670000|2021-08-05 11:24:30|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162680000|2021-08-05 11:24:40|526.42|524.02|526.33|523.93|526.42|524.02|526.33|523.93|0
1628162710000|2021-08-05 11:25:10|526.42|524.02|526.51|524.11|526.51|524.11|526.42|524.02|0
1628162720000|2021-08-05 11:25:20|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162740000|2021-08-05 11:25:40|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162760000|2021-08-05 11:26:00|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162770000|2021-08-05 11:26:10|526.51|524.11|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162780000|2021-08-05 11:26:20|526.41|524.01|526.51|524.11|526.51|524.11|526.33|523.93|0
1628162840000|2021-08-05 11:27:20|526.33|523.93|526.41|524.01|526.41|524.01|526.33|523.93|0
1628162850000|2021-08-05 11:27:30|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162870000|2021-08-05 11:27:50|526.51|524.11|526.51|524.11|526.51|524.11|526.51|524.11|0
1628162880000|2021-08-05 11:28:00|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1628162890000|2021-08-05 11:28:10|526.51|524.11|526.33|523.93|526.51|524.11|526.33|523.93|0
1628162900000|2021-08-05 11:28:20|526.41|524.01|526.69|524.29|526.69|524.29|526.41|524.01|0
1628162930000|2021-08-05 11:28:50|526.6|524.2|526.69|524.29|526.69|524.29|526.51|524.11|0
1628162940000|2021-08-05 11:29:00|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1628162950000|2021-08-05 11:29:10|526.51|524.11|526.69|524.29|526.69|524.29|526.51|524.11|0
1628163000000|2021-08-05 11:30:00|526.6|524.2|526.51|524.11|526.6|524.2|526.51|524.11|0
1628163020000|2021-08-05 11:30:20|525.71|523.31|525.71|523.31|525.89|523.49|525.71|523.31|0
1628163030000|2021-08-05 11:30:30|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628163040000|2021-08-05 11:30:40|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1628163050000|2021-08-05 11:30:50|526.07|523.67|525.89|523.49|526.07|523.67|525.89|523.49|0
1628163060000|2021-08-05 11:31:00|525.71|523.31|525.89|523.49|525.89|523.49|525.71|523.31|0
1628163070000|2021-08-05 11:31:10|525.8|523.4|525.71|523.31|525.8|523.4|525.71|523.31|0
1628163080000|2021-08-05 11:31:20|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1628163100000|2021-08-05 11:31:40|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1628163110000|2021-08-05 11:31:50|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1628163190000|2021-08-05 11:33:10|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1628163200000|2021-08-05 11:33:20|527.17|524.77|526.99|524.59|527.17|524.77|526.99|524.59|0
1628163210000|2021-08-05 11:33:30|527.17|524.77|527.17|524.77|527.17|524.77|527.17|524.77|0
1628163230000|2021-08-05 11:33:50|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1628163240000|2021-08-05 11:34:00|527.17|524.77|527.9|525.5|527.9|525.5|527.17|524.77|0
1628163250000|2021-08-05 11:34:10|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1628163280000|2021-08-05 11:34:40|527.53|525.13|527.72|525.32|527.72|525.32|527.53|525.13|0
1628163290000|2021-08-05 11:34:50|527.53|525.13|527.9|525.5|527.9|525.5|527.53|525.13|0
1628163300000|2021-08-05 11:35:00|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1628163330000|2021-08-05 11:35:30|528.08|525.68|528.08|525.68|528.08|525.68|528.08|525.68|0
1628163350000|2021-08-05 11:35:50|527.99|525.59|527.99|525.59|527.99|525.59|527.99|525.59|0
1628163360000|2021-08-05 11:36:00|527.9|525.5|527.72|525.32|527.9|525.5|527.72|525.32|0
1628163370000|2021-08-05 11:36:10|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628163380000|2021-08-05 11:36:20|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1628163390000|2021-08-05 11:36:30|527.72|525.32|527.72|525.32|527.9|525.5|527.72|525.32|0
1628163400000|2021-08-05 11:36:40|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1628163410000|2021-08-05 11:36:50|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1628163460000|2021-08-05 11:37:40|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628163470000|2021-08-05 11:37:50|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1628163480000|2021-08-05 11:38:00|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628163490000|2021-08-05 11:38:10|527.72|525.32|527.72|525.32|527.72|525.32|527.72|525.32|0
1628163500000|2021-08-05 11:38:20|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1628163520000|2021-08-05 11:38:40|527.8|525.4|527.9|525.5|527.9|525.5|527.8|525.4|0
1628163530000|2021-08-05 11:38:50|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1628163550000|2021-08-05 11:39:10|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1628163560000|2021-08-05 11:39:20|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1628163570000|2021-08-05 11:39:30|527.72|525.32|527.72|525.32|527.9|525.5|527.72|525.32|0
1628163600000|2021-08-05 11:40:00|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1628163610000|2021-08-05 11:40:10|527.71|525.31|527.9|525.5|527.9|525.5|527.71|525.31|0
1628163620000|2021-08-05 11:40:20|527.71|525.31|527.8|525.4|527.9|525.5|527.71|525.31|0
1628163630000|2021-08-05 11:40:30|527.9|525.5|527.71|525.31|527.9|525.5|527.71|525.31|0
1628163640000|2021-08-05 11:40:40|527.8|525.4|527.71|525.31|527.8|525.4|527.71|525.31|0
1628163650000|2021-08-05 11:40:50|527.62|525.22|527.71|525.31|527.71|525.31|527.62|525.22|0
1628163660000|2021-08-05 11:41:00|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628163670000|2021-08-05 11:41:10|527.35|524.95|527.53|525.13|527.53|525.13|527.35|524.95|0
1628163680000|2021-08-05 11:41:20|527.62|525.22|527.53|525.13|527.62|525.22|527.53|525.13|0
1628163690000|2021-08-05 11:41:30|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628163700000|2021-08-05 11:41:40|527.9|525.5|527.71|525.31|527.9|525.5|527.71|525.31|0
1628163750000|2021-08-05 11:42:30|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628163760000|2021-08-05 11:42:40|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628163800000|2021-08-05 11:43:20|527.62|525.22|527.71|525.31|527.71|525.31|527.62|525.22|0
1628163870000|2021-08-05 11:44:30|527.9|525.5|527.9|525.5|527.9|525.5|527.9|525.5|0
1628163900000|2021-08-05 11:45:00|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628163960000|2021-08-05 11:46:00|527.62|525.22|527.71|525.31|527.71|525.31|527.62|525.22|0
1628163980000|2021-08-05 11:46:20|527.62|525.22|527.53|525.13|527.71|525.31|527.53|525.13|0
1628163990000|2021-08-05 11:46:30|527.62|525.22|527.71|525.31|527.71|525.31|527.53|525.13|0
1628164000000|2021-08-05 11:46:40|527.53|525.13|527.71|525.31|527.71|525.31|527.53|525.13|0
1628164010000|2021-08-05 11:46:50|527.62|525.22|527.53|525.13|527.62|525.22|527.53|525.13|0
1628164030000|2021-08-05 11:47:10|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1628164040000|2021-08-05 11:47:20|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628164070000|2021-08-05 11:47:50|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1628164080000|2021-08-05 11:48:00|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628164140000|2021-08-05 11:49:00|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1628164160000|2021-08-05 11:49:20|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628164210000|2021-08-05 11:50:10|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628164240000|2021-08-05 11:50:40|527.89|525.49|527.89|525.49|527.89|525.49|527.71|525.31|0
1628164260000|2021-08-05 11:51:00|527.8|525.4|527.71|525.31|527.89|525.49|527.71|525.31|0
1628164310000|2021-08-05 11:51:50|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628164400000|2021-08-05 11:53:20|527.71|525.31|527.53|525.13|527.71|525.31|527.53|525.13|0
1628164450000|2021-08-05 11:54:10|527.61|525.21|527.71|525.31|527.71|525.31|527.61|525.21|0
1628164470000|2021-08-05 11:54:30|527.61|525.21|527.53|525.13|527.61|525.21|527.53|525.13|0
1628164480000|2021-08-05 11:54:40|527.34|524.94|527.53|525.13|527.53|525.13|527.34|524.94|0
1628164500000|2021-08-05 11:55:00|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628164520000|2021-08-05 11:55:20|527.53|525.13|527.53|525.13|527.53|525.13|527.53|525.13|0
1628164550000|2021-08-05 11:55:50|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628164560000|2021-08-05 11:56:00|527.61|525.21|527.53|525.13|527.61|525.21|527.53|525.13|0
1628164570000|2021-08-05 11:56:10|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628164590000|2021-08-05 11:56:30|527.61|525.21|527.71|525.31|527.71|525.31|527.61|525.21|0
1628164710000|2021-08-05 11:58:30|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628164730000|2021-08-05 11:58:50|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628164740000|2021-08-05 11:59:00|527.89|525.49|527.71|525.31|527.89|525.49|527.71|525.31|0
1628164750000|2021-08-05 11:59:10|527.89|525.49|527.8|525.4|527.89|525.49|527.8|525.4|0
1628164760000|2021-08-05 11:59:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628164790000|2021-08-05 11:59:50|528.07|525.67|528.07|525.67|528.07|525.67|527.89|525.49|0
1628164800000|2021-08-05 12:00:00|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1628164810000|2021-08-05 12:00:10|528.26|525.86|528.07|525.67|528.26|525.86|528.07|525.67|0
1628164840000|2021-08-05 12:00:40|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1628164860000|2021-08-05 12:01:00|528.44|526.04|528.26|525.86|528.44|526.04|528.26|525.86|0
1628164870000|2021-08-05 12:01:10|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1628164880000|2021-08-05 12:01:20|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628164900000|2021-08-05 12:01:40|528.25|525.85|528.07|525.67|528.25|525.85|528.07|525.67|0
1628164910000|2021-08-05 12:01:50|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1628164920000|2021-08-05 12:02:00|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628164930000|2021-08-05 12:02:10|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1628164940000|2021-08-05 12:02:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628164960000|2021-08-05 12:02:40|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628164970000|2021-08-05 12:02:50|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628164990000|2021-08-05 12:03:10|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628165000000|2021-08-05 12:03:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628165020000|2021-08-05 12:03:40|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1628165030000|2021-08-05 12:03:50|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1628165090000|2021-08-05 12:04:50|527.71|525.31|527.89|525.49|527.89|525.49|527.71|525.31|0
1628165130000|2021-08-05 12:05:30|527.71|525.31|527.71|525.31|527.71|525.31|527.71|525.31|0
1628165140000|2021-08-05 12:05:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628165240000|2021-08-05 12:07:20|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628165250000|2021-08-05 12:07:30|527.16|524.76|527.16|524.76|527.16|524.76|527.16|524.76|0
1628165260000|2021-08-05 12:07:40|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1628165270000|2021-08-05 12:07:50|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1628165280000|2021-08-05 12:08:00|527.7|525.3|527.61|525.21|527.7|525.3|527.61|525.21|0
1628165290000|2021-08-05 12:08:10|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1628165300000|2021-08-05 12:08:20|527.61|525.21|527.61|525.21|527.61|525.21|527.61|525.21|0
1628165310000|2021-08-05 12:08:30|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628165340000|2021-08-05 12:09:00|527.52|525.12|527.7|525.3|527.7|525.3|527.52|525.12|0
1628165360000|2021-08-05 12:09:20|527.89|525.49|528.07|525.67|528.07|525.67|527.89|525.49|0
1628165370000|2021-08-05 12:09:30|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628165390000|2021-08-05 12:09:50|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165420000|2021-08-05 12:10:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1628165430000|2021-08-05 12:10:30|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165450000|2021-08-05 12:10:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165460000|2021-08-05 12:11:00|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165550000|2021-08-05 12:12:30|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165570000|2021-08-05 12:12:50|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1628165580000|2021-08-05 12:13:00|528.25|525.85|528.25|525.85|528.25|525.85|528.16|525.76|0
1628165610000|2021-08-05 12:13:30|528.16|525.76|528.07|525.67|528.16|525.76|528.07|525.67|0
1628165620000|2021-08-05 12:13:40|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165680000|2021-08-05 12:14:40|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1628165710000|2021-08-05 12:15:10|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1628165720000|2021-08-05 12:15:20|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165730000|2021-08-05 12:15:30|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165750000|2021-08-05 12:15:50|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1628165770000|2021-08-05 12:16:10|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165790000|2021-08-05 12:16:30|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165800000|2021-08-05 12:16:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165810000|2021-08-05 12:16:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165860000|2021-08-05 12:17:40|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165870000|2021-08-05 12:17:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165880000|2021-08-05 12:18:00|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1628165900000|2021-08-05 12:18:20|528.07|525.67|528.25|525.85|528.25|525.85|528.07|525.67|0
1628165910000|2021-08-05 12:18:30|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165920000|2021-08-05 12:18:40|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165930000|2021-08-05 12:18:50|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165940000|2021-08-05 12:19:00|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628165950000|2021-08-05 12:19:10|528.07|525.67|528.07|525.67|528.07|525.67|528.07|525.67|0
1628165990000|2021-08-05 12:19:50|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166010000|2021-08-05 12:20:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166020000|2021-08-05 12:20:20|527.7|525.3|527.79|525.39|527.88|525.48|527.7|525.3|0
1628166030000|2021-08-05 12:20:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166100000|2021-08-05 12:21:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166120000|2021-08-05 12:22:00|528.15|525.75|528.15|525.75|528.15|525.75|528.15|525.75|0
1628166130000|2021-08-05 12:22:10|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1628166150000|2021-08-05 12:22:30|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166170000|2021-08-05 12:22:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166230000|2021-08-05 12:23:50|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1628166240000|2021-08-05 12:24:00|528.06|525.66|527.88|525.48|528.06|525.66|527.88|525.48|0
1628166270000|2021-08-05 12:24:30|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628166280000|2021-08-05 12:24:40|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166330000|2021-08-05 12:25:30|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1628166340000|2021-08-05 12:25:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166360000|2021-08-05 12:26:00|528.25|525.85|528.25|525.85|528.25|525.85|528.15|525.75|0
1628166370000|2021-08-05 12:26:10|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166400000|2021-08-05 12:26:40|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628166410000|2021-08-05 12:26:50|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628166430000|2021-08-05 12:27:10|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1628166440000|2021-08-05 12:27:20|528.43|526.03|528.43|526.03|528.43|526.03|528.43|526.03|0
1628166500000|2021-08-05 12:28:20|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628166570000|2021-08-05 12:29:30|528.15|525.75|528.15|525.75|528.24|525.84|528.15|525.75|0
1628166580000|2021-08-05 12:29:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166600000|2021-08-05 12:30:00|528.15|525.75|528.06|525.66|528.15|525.75|528.06|525.66|0
1628166610000|2021-08-05 12:30:10|528.15|525.75|527.88|525.48|528.15|525.75|527.88|525.48|0
1628166630000|2021-08-05 12:30:30|528.06|525.66|527.97|525.57|528.06|525.66|527.88|525.48|0
1628166640000|2021-08-05 12:30:40|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1628166650000|2021-08-05 12:30:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166660000|2021-08-05 12:31:00|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1628166670000|2021-08-05 12:31:10|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628166680000|2021-08-05 12:31:20|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628166700000|2021-08-05 12:31:40|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1628166710000|2021-08-05 12:31:50|527.42|525.02|527.51|525.11|527.51|525.11|527.42|525.02|0
1628166720000|2021-08-05 12:32:00|527.6|525.2|527.51|525.11|527.6|525.2|527.51|525.11|0
1628166730000|2021-08-05 12:32:10|527.69|525.29|527.51|525.11|527.69|525.29|527.51|525.11|0
1628166740000|2021-08-05 12:32:20|527.33|524.93|527.51|525.11|527.51|525.11|527.33|524.93|0
1628166750000|2021-08-05 12:32:30|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628166770000|2021-08-05 12:32:50|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1628166790000|2021-08-05 12:33:10|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1628166800000|2021-08-05 12:33:20|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166810000|2021-08-05 12:33:30|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628166820000|2021-08-05 12:33:40|527.51|525.11|527.51|525.11|527.51|525.11|527.51|525.11|0
1628166830000|2021-08-05 12:33:50|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166840000|2021-08-05 12:34:00|527.88|525.48|528.06|525.66|528.06|525.66|527.88|525.48|0
1628166850000|2021-08-05 12:34:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166860000|2021-08-05 12:34:20|528.24|525.84|528.06|525.66|528.43|526.03|528.06|525.66|0
1628166870000|2021-08-05 12:34:30|528.15|525.75|528.24|525.84|528.24|525.84|528.15|525.75|0
1628166880000|2021-08-05 12:34:40|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166890000|2021-08-05 12:34:50|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166920000|2021-08-05 12:35:20|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628166930000|2021-08-05 12:35:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1628166940000|2021-08-05 12:35:40|527.96|525.56|527.88|525.48|527.96|525.56|527.88|525.48|0
1628166990000|2021-08-05 12:36:30|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628167000000|2021-08-05 12:36:40|527.51|525.11|527.6|525.2|527.69|525.29|527.51|525.11|0
1628167010000|2021-08-05 12:36:50|527.51|525.11|527.69|525.29|527.69|525.29|527.51|525.11|0
1628167020000|2021-08-05 12:37:00|527.51|525.11|527.51|525.11|527.69|525.29|527.51|525.11|0
1628167030000|2021-08-05 12:37:10|527.69|525.29|527.51|525.11|527.69|525.29|527.51|525.11|0
1628167040000|2021-08-05 12:37:20|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628167050000|2021-08-05 12:37:30|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1628167060000|2021-08-05 12:37:40|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1628167070000|2021-08-05 12:37:50|527.78|525.38|527.78|525.38|527.88|525.48|527.78|525.38|0
1628167080000|2021-08-05 12:38:00|527.69|525.29|527.88|525.48|527.88|525.48|527.69|525.29|0
1628167090000|2021-08-05 12:38:10|527.78|525.38|527.69|525.29|527.88|525.48|527.69|525.29|0
1628167100000|2021-08-05 12:38:20|527.88|525.48|527.78|525.38|527.88|525.48|527.69|525.29|0
1628167110000|2021-08-05 12:38:30|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1628167120000|2021-08-05 12:38:40|527.87|525.47|527.87|525.47|527.87|525.47|527.87|525.47|0
1628167140000|2021-08-05 12:39:00|528.06|525.66|528.24|525.84|528.24|525.84|528.06|525.66|0
1628167160000|2021-08-05 12:39:20|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1628167170000|2021-08-05 12:39:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1628167180000|2021-08-05 12:39:40|528.24|525.84|528.42|526.02|528.42|526.02|528.24|525.84|0
1628167190000|2021-08-05 12:39:50|528.24|525.84|528.24|525.84|528.24|525.84|528.24|525.84|0
1628167200000|2021-08-05 12:40:00|528.42|526.02|528.61|526.21|528.61|526.21|528.42|526.02|0
1628167210000|2021-08-05 12:40:10|528.42|526.02|528.61|526.21|528.61|526.21|528.42|526.02|0
1628167220000|2021-08-05 12:40:20|528.42|526.02|528.61|526.21|528.61|526.21|528.42|526.02|0
1628167230000|2021-08-05 12:40:30|528.97|526.57|528.79|526.39|528.97|526.57|528.79|526.39|0
1628167250000|2021-08-05 12:40:50|528.61|526.21|526.96|524.56|528.61|526.21|526.78|524.38|0
1628167260000|2021-08-05 12:41:00|526.78|524.38|527.14|524.74|527.14|524.74|526.78|524.38|0
1628167270000|2021-08-05 12:41:10|526.96|524.56|526.96|524.56|527.14|524.74|526.78|524.38|0
1628167280000|2021-08-05 12:41:20|526.78|524.38|527.14|524.74|527.14|524.74|526.78|524.38|0
1628167290000|2021-08-05 12:41:30|526.96|524.56|526.96|524.56|527.14|524.74|526.96|524.56|0
1628167320000|2021-08-05 12:42:00|526.68|524.28|526.78|524.38|526.78|524.38|526.68|524.28|0
1628167330000|2021-08-05 12:42:10|526.59|524.19|526.41|524.01|526.59|524.19|526.32|523.92|0
1628167340000|2021-08-05 12:42:20|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1628167350000|2021-08-05 12:42:30|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628167360000|2021-08-05 12:42:40|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1628167370000|2021-08-05 12:42:50|526.05|523.65|526.05|523.65|526.05|523.65|526.05|523.65|0
1628167380000|2021-08-05 12:43:00|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628167390000|2021-08-05 12:43:10|526.32|523.92|526.59|524.19|526.59|524.19|526.32|523.92|0
1628167400000|2021-08-05 12:43:20|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628167420000|2021-08-05 12:43:40|526.5|524.1|526.78|524.38|526.78|524.38|526.5|524.1|0
1628167430000|2021-08-05 12:43:50|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628167440000|2021-08-05 12:44:00|526.78|524.38|526.59|524.19|526.78|524.38|526.59|524.19|0
1628167450000|2021-08-05 12:44:10|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628167460000|2021-08-05 12:44:20|526.96|524.56|526.78|524.38|526.96|524.56|526.78|524.38|0
1628167470000|2021-08-05 12:44:30|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628167480000|2021-08-05 12:44:40|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628167520000|2021-08-05 12:45:20|526.59|524.19|526.59|524.19|526.59|524.19|526.5|524.1|0
1628167530000|2021-08-05 12:45:30|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1628167560000|2021-08-05 12:46:00|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628167570000|2021-08-05 12:46:10|526.59|524.19|526.78|524.38|526.78|524.38|526.59|524.19|0
1628167600000|2021-08-05 12:46:40|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1628167630000|2021-08-05 12:47:10|526.78|524.38|526.59|524.19|526.78|524.38|526.59|524.19|0
1628167640000|2021-08-05 12:47:20|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1628167680000|2021-08-05 12:48:00|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1628167760000|2021-08-05 12:49:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1628167770000|2021-08-05 12:49:30|526.96|524.56|526.77|524.37|526.96|524.56|526.77|524.37|0
1628167800000|2021-08-05 12:50:00|526.59|524.19|526.59|524.19|526.77|524.37|526.59|524.19|0
1628167820000|2021-08-05 12:50:20|526.41|524.01|526.41|524.01|526.59|524.19|526.41|524.01|0
1628167830000|2021-08-05 12:50:30|526.23|523.83|526.41|524.01|526.41|524.01|526.23|523.83|0
1628167860000|2021-08-05 12:51:00|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628167890000|2021-08-05 12:51:30|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1628167920000|2021-08-05 12:52:00|526.23|523.83|526.04|523.64|526.23|523.83|526.04|523.64|0
1628167930000|2021-08-05 12:52:10|525.86|523.46|526.04|523.64|526.04|523.64|525.86|523.46|0
1628167940000|2021-08-05 12:52:20|525.95|523.55|526.04|523.64|526.04|523.64|525.86|523.46|0
1628167950000|2021-08-05 12:52:30|525.86|523.46|525.86|523.46|525.86|523.46|525.86|523.46|0
1628167960000|2021-08-05 12:52:40|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1628167980000|2021-08-05 12:53:00|526.23|523.83|525.68|523.28|526.23|523.83|525.68|523.28|0
1628168020000|2021-08-05 12:53:40|525.5|523.1|525.31|522.91|525.5|523.1|525.31|522.91|0
1628168030000|2021-08-05 12:53:50|525.13|522.73|525.31|522.91|525.31|522.91|525.13|522.73|0
1628168040000|2021-08-05 12:54:00|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168050000|2021-08-05 12:54:10|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628168060000|2021-08-05 12:54:20|525.13|522.73|525.31|522.91|525.31|522.91|525.13|522.73|0
1628168080000|2021-08-05 12:54:40|525.22|522.82|525.31|522.91|525.31|522.91|525.13|522.73|0
1628168090000|2021-08-05 12:54:50|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168100000|2021-08-05 12:55:00|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628168140000|2021-08-05 12:55:40|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168150000|2021-08-05 12:55:50|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628168180000|2021-08-05 12:56:20|525.13|522.73|525.31|522.91|525.31|522.91|525.13|522.73|0
1628168200000|2021-08-05 12:56:40|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168210000|2021-08-05 12:56:50|524.95|522.55|524.76|522.36|524.95|522.55|524.76|522.36|0
1628168220000|2021-08-05 12:57:00|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628168240000|2021-08-05 12:57:20|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168270000|2021-08-05 12:57:50|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1628168290000|2021-08-05 12:58:10|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1628168300000|2021-08-05 12:58:20|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628168320000|2021-08-05 12:58:40|525.49|523.09|525.68|523.28|525.68|523.28|525.49|523.09|0
1628168330000|2021-08-05 12:58:50|525.86|523.46|525.68|523.28|525.86|523.46|525.68|523.28|0
1628168340000|2021-08-05 12:59:00|525.49|523.09|525.68|523.28|525.68|523.28|525.49|523.09|0
1628168350000|2021-08-05 12:59:10|525.86|523.46|525.68|523.28|525.86|523.46|525.68|523.28|0
1628168400000|2021-08-05 13:00:00|525.86|523.46|525.68|523.28|525.86|523.46|525.68|523.28|0
1628168410000|2021-08-05 13:00:10|525.86|523.46|525.86|523.46|525.86|523.46|525.86|523.46|0
1628168430000|2021-08-05 13:00:30|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1628168440000|2021-08-05 13:00:40|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628168450000|2021-08-05 13:00:50|526.4|524|526.4|524|526.4|524|526.4|524|0
1628168460000|2021-08-05 13:01:00|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628168470000|2021-08-05 13:01:10|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628168490000|2021-08-05 13:01:30|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628168510000|2021-08-05 13:01:50|527.04|524.64|526.77|524.37|527.04|524.64|526.77|524.37|0
1628168520000|2021-08-05 13:02:00|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628168530000|2021-08-05 13:02:10|526.4|524|526.4|524|526.4|524|526.4|524|0
1628168540000|2021-08-05 13:02:20|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628168570000|2021-08-05 13:02:50|526.4|524|526.4|524|526.4|524|526.4|524|0
1628168580000|2021-08-05 13:03:00|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1628168590000|2021-08-05 13:03:10|526.4|524|526.59|524.19|526.59|524.19|526.4|524|0
1628168600000|2021-08-05 13:03:20|526.4|524|526.4|524|526.59|524.19|526.4|524|0
1628168610000|2021-08-05 13:03:30|526.59|524.19|526.49|524.09|526.59|524.19|526.4|524|0
1628168620000|2021-08-05 13:03:40|526.4|524|526.59|524.19|526.59|524.19|526.4|524|0
1628168650000|2021-08-05 13:04:10|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628168660000|2021-08-05 13:04:20|526.59|524.19|526.77|524.37|526.77|524.37|526.59|524.19|0
1628168680000|2021-08-05 13:04:40|526.95|524.55|526.77|524.37|526.95|524.55|526.59|524.19|0
1628168760000|2021-08-05 13:06:00|526.59|524.19|526.77|524.37|526.77|524.37|526.59|524.19|0
1628168770000|2021-08-05 13:06:10|526.59|524.19|526.59|524.19|526.77|524.37|526.59|524.19|0
1628168810000|2021-08-05 13:06:50|526.4|524|526.4|524|526.4|524|526.4|524|0
1628168820000|2021-08-05 13:07:00|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1628168830000|2021-08-05 13:07:10|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628168930000|2021-08-05 13:08:50|526.4|524|526.4|524|526.4|524|526.4|524|0
1628169020000|2021-08-05 13:10:20|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628169050000|2021-08-05 13:10:50|526.04|523.64|526.22|523.82|526.22|523.82|526.04|523.64|0
1628169060000|2021-08-05 13:11:00|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1628169070000|2021-08-05 13:11:10|525.85|523.45|525.85|523.45|525.85|523.45|525.85|523.45|0
1628169100000|2021-08-05 13:11:40|525.67|523.27|525.67|523.27|525.67|523.27|525.67|523.27|0
1628169110000|2021-08-05 13:11:50|525.85|523.45|525.85|523.45|525.85|523.45|525.85|523.45|0
1628169130000|2021-08-05 13:12:10|525.67|523.27|525.49|523.09|525.67|523.27|525.49|523.09|0
1628169150000|2021-08-05 13:12:30|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1628169160000|2021-08-05 13:12:40|525.49|523.09|525.31|522.91|525.49|523.09|525.31|522.91|0
1628169170000|2021-08-05 13:12:50|525.49|523.09|525.67|523.27|525.67|523.27|525.49|523.09|0
1628169200000|2021-08-05 13:13:20|525.57|523.17|525.67|523.27|525.67|523.27|525.57|523.17|0
1628169240000|2021-08-05 13:14:00|526.03|523.63|525.85|523.45|526.03|523.63|525.85|523.45|0
1628169250000|2021-08-05 13:14:10|526.03|523.63|526.03|523.63|526.03|523.63|526.03|523.63|0
1628169270000|2021-08-05 13:14:30|526.22|523.82|526.22|523.82|526.22|523.82|526.22|523.82|0
1628169280000|2021-08-05 13:14:40|526.12|523.72|526.22|523.82|526.22|523.82|526.12|523.72|0
1628169300000|2021-08-05 13:15:00|526.4|524|526.4|524|526.4|524|526.4|524|0
1628169340000|2021-08-05 13:15:40|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628169350000|2021-08-05 13:15:50|526.76|524.36|526.95|524.55|526.95|524.55|526.76|524.36|0
1628169360000|2021-08-05 13:16:00|527.31|524.91|527.13|524.73|527.31|524.91|527.13|524.73|0
1628169370000|2021-08-05 13:16:10|527.31|524.91|527.31|524.91|527.49|525.09|527.31|524.91|0
1628169380000|2021-08-05 13:16:20|527.49|525.09|527.31|524.91|527.49|525.09|527.31|524.91|0
1628169390000|2021-08-05 13:16:30|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628169400000|2021-08-05 13:16:40|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1628169430000|2021-08-05 13:17:10|527.03|524.63|526.95|524.55|527.13|524.73|526.95|524.55|0
1628169470000|2021-08-05 13:17:50|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1628169480000|2021-08-05 13:18:00|526.76|524.36|526.95|524.55|526.95|524.55|526.76|524.36|0
1628169490000|2021-08-05 13:18:10|526.76|524.36|526.67|524.27|526.76|524.36|526.67|524.27|0
1628169500000|2021-08-05 13:18:20|526.58|524.18|526.4|524|526.76|524.36|526.4|524|0
1628169510000|2021-08-05 13:18:30|526.58|524.18|526.58|524.18|526.58|524.18|526.58|524.18|0
1628169550000|2021-08-05 13:19:10|526.4|524|526.4|524|526.58|524.18|526.4|524|0
1628169590000|2021-08-05 13:19:50|526.58|524.18|526.21|523.81|526.58|524.18|526.21|523.81|0
1628169600000|2021-08-05 13:20:00|525.85|523.45|525.85|523.45|525.85|523.45|525.85|523.45|0
1628169630000|2021-08-05 13:20:30|526.03|523.63|526.03|523.63|526.03|523.63|526.03|523.63|0
1628169660000|2021-08-05 13:21:00|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1628169670000|2021-08-05 13:21:10|526.4|524|526.58|524.18|526.58|524.18|526.4|524|0
1628169700000|2021-08-05 13:21:40|526.4|524|526.4|524|526.4|524|526.4|524|0
1628169720000|2021-08-05 13:22:00|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1628169740000|2021-08-05 13:22:20|526.4|524|526.4|524|526.4|524|526.4|524|0
1628169800000|2021-08-05 13:23:20|526.58|524.18|526.58|524.18|526.58|524.18|526.4|524|0
1628169810000|2021-08-05 13:23:30|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1628169820000|2021-08-05 13:23:40|526.4|524|526.4|524|526.4|524|526.4|524|0
1628169830000|2021-08-05 13:23:50|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1628169840000|2021-08-05 13:24:00|526.4|524|526.58|524.18|526.58|524.18|526.4|524|0
1628169850000|2021-08-05 13:24:10|526.76|524.36|526.76|524.36|526.76|524.36|526.76|524.36|0
1628169880000|2021-08-05 13:24:40|526.94|524.54|526.94|524.54|526.94|524.54|526.94|524.54|0
1628169890000|2021-08-05 13:24:50|526.76|524.36|526.76|524.36|526.76|524.36|526.76|524.36|0
1628169930000|2021-08-05 13:25:30|526.94|524.54|526.94|524.54|526.94|524.54|526.94|524.54|0
1628169940000|2021-08-05 13:25:40|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628170000000|2021-08-05 13:26:40|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628170010000|2021-08-05 13:26:50|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1628170020000|2021-08-05 13:27:00|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1628170050000|2021-08-05 13:27:30|526.94|524.54|527.12|524.72|527.12|524.72|526.94|524.54|0
1628170060000|2021-08-05 13:27:40|526.94|524.54|526.94|524.54|526.94|524.54|526.94|524.54|0
1628170070000|2021-08-05 13:27:50|527.12|524.72|527.12|524.72|527.12|524.72|527.12|524.72|0
1628170080000|2021-08-05 13:28:00|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1628170090000|2021-08-05 13:28:10|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1628170100000|2021-08-05 13:28:20|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1628170120000|2021-08-05 13:28:40|527.76|525.36|527.67|525.27|527.76|525.36|527.67|525.27|0
1628170130000|2021-08-05 13:28:50|527.86|525.46|527.86|525.46|527.86|525.46|527.86|525.46|0
1628170140000|2021-08-05 13:29:00|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1628170150000|2021-08-05 13:29:10|527.94|525.54|527.86|525.46|527.94|525.54|527.86|525.46|0
1628170160000|2021-08-05 13:29:20|528.04|525.64|528.04|525.64|528.04|525.64|527.86|525.46|0
1628170170000|2021-08-05 13:29:30|527.85|525.45|528.04|525.64|528.04|525.64|527.85|525.45|0
1628170180000|2021-08-05 13:29:40|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1628170200000|2021-08-05 13:30:00|528.4|526|527.12|524.72|528.95|526.55|527.12|524.72|0
1628170210000|2021-08-05 13:30:10|526.76|524.36|527.49|525.09|527.49|525.09|526.21|523.81|0
1628170220000|2021-08-05 13:30:20|527.67|525.27|527.67|525.27|527.67|525.27|527.49|525.09|0
1628170230000|2021-08-05 13:30:30|527.85|525.45|528.22|525.82|528.22|525.82|527.85|525.45|0
1628170240000|2021-08-05 13:30:40|528.4|526|528.4|526|528.4|526|528.22|525.82|0
1628170250000|2021-08-05 13:30:50|527.85|525.45|527.31|524.91|527.85|525.45|527.31|524.91|0
1628170260000|2021-08-05 13:31:00|527.49|525.09|526.39|523.99|527.49|525.09|526.39|523.99|0
1628170270000|2021-08-05 13:31:10|527.12|524.72|527.67|525.27|527.67|525.27|527.12|524.72|0
1628170280000|2021-08-05 13:31:20|527.49|525.09|528.22|525.82|528.22|525.82|527.49|525.09|0
1628170290000|2021-08-05 13:31:30|528.4|526|528.59|526.19|528.59|526.19|528.4|526|0
1628170300000|2021-08-05 13:31:40|528.4|526|528.4|526|528.4|526|528.4|526|0
1628170310000|2021-08-05 13:31:50|528.22|525.82|528.4|526|528.4|526|528.22|525.82|0
1628170320000|2021-08-05 13:32:00|528.49|526.09|528.22|525.82|528.49|526.09|528.22|525.82|0
1628170330000|2021-08-05 13:32:10|528.4|526|528.04|525.64|528.4|526|528.04|525.64|0
1628170340000|2021-08-05 13:32:20|526.21|523.81|526.21|523.81|526.39|523.99|526.21|523.81|0
1628170350000|2021-08-05 13:32:30|526.39|523.99|526.03|523.63|526.39|523.99|526.03|523.63|0
1628170360000|2021-08-05 13:32:40|526.11|523.71|526.39|523.99|526.57|524.17|526.11|523.71|0
1628170370000|2021-08-05 13:32:50|526.21|523.81|526.21|523.81|526.21|523.81|526.03|523.63|0
1628170380000|2021-08-05 13:33:00|526.57|524.17|527.31|524.91|527.31|524.91|526.57|524.17|0
1628170390000|2021-08-05 13:33:10|527.67|525.27|527.85|525.45|527.85|525.45|527.49|525.09|0
1628170400000|2021-08-05 13:33:20|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1628170410000|2021-08-05 13:33:30|527.85|525.45|527.49|525.09|527.85|525.45|527.49|525.09|0
1628170420000|2021-08-05 13:33:40|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1628170430000|2021-08-05 13:33:50|527.31|524.91|527.31|524.91|527.49|525.09|527.31|524.91|0
1628170440000|2021-08-05 13:34:00|527.3|524.9|528.04|525.64|528.22|525.82|527.3|524.9|0
1628170450000|2021-08-05 13:34:10|528.4|526|528.22|525.82|528.58|526.18|528.22|525.82|0
1628170460000|2021-08-05 13:34:20|528.58|526.18|528.58|526.18|528.58|526.18|528.4|526|0
1628170470000|2021-08-05 13:34:30|528.95|526.55|529.13|526.73|529.13|526.73|528.77|526.37|0
1628170480000|2021-08-05 13:34:40|529.22|526.82|528.95|526.55|529.22|526.82|528.95|526.55|0
1628170490000|2021-08-05 13:34:50|529.13|526.73|528.58|526.18|529.13|526.73|528.58|526.18|0
1628170500000|2021-08-05 13:35:00|528.4|526|529.5|527.1|529.5|527.1|528.4|526|0
1628170510000|2021-08-05 13:35:10|529.68|527.28|530.23|527.83|530.23|527.83|529.68|527.28|0
1628170520000|2021-08-05 13:35:20|530.05|527.65|530.96|528.56|530.96|528.56|530.05|527.65|0
1628170530000|2021-08-05 13:35:30|530.6|528.2|530.96|528.56|530.96|528.56|530.6|528.2|0
1628170540000|2021-08-05 13:35:40|530.78|528.38|530.78|528.38|530.96|528.56|530.78|528.38|0
1628170550000|2021-08-05 13:35:50|530.96|528.56|530.6|528.2|530.96|528.56|530.6|528.2|0
1628170560000|2021-08-05 13:36:00|530.41|528.01|530.96|528.56|530.96|528.56|530.41|528.01|0
1628170570000|2021-08-05 13:36:10|530.23|527.83|530.5|528.1|530.5|528.1|530.23|527.83|0
1628170580000|2021-08-05 13:36:20|530.41|528.01|530.41|528.01|530.5|528.1|530.41|528.01|0
1628170590000|2021-08-05 13:36:30|530.23|527.83|530.78|528.38|530.78|528.38|530.23|527.83|0
1628170600000|2021-08-05 13:36:40|530.6|528.2|530.6|528.2|530.6|528.2|530.6|528.2|0
1628170610000|2021-08-05 13:36:50|530.78|528.38|530.41|528.01|530.78|528.38|530.41|528.01|0
1628170620000|2021-08-05 13:37:00|530.6|528.2|530.96|528.56|530.96|528.56|530.6|528.2|0
1628170630000|2021-08-05 13:37:10|530.87|528.47|530.96|528.56|530.96|528.56|530.87|528.47|0
1628170640000|2021-08-05 13:37:20|530.78|528.38|530.96|528.56|530.96|528.56|530.78|528.38|0
1628170650000|2021-08-05 13:37:30|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1628170660000|2021-08-05 13:37:40|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1628170670000|2021-08-05 13:37:50|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1628170680000|2021-08-05 13:38:00|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1628170690000|2021-08-05 13:38:10|530.87|528.47|530.78|528.38|530.96|528.56|530.78|528.38|0
1628170700000|2021-08-05 13:38:20|530.6|528.2|530.23|527.83|530.6|528.2|530.23|527.83|0
1628170710000|2021-08-05 13:38:30|530.41|528.01|530.05|527.65|530.41|528.01|529.86|527.46|0
1628170720000|2021-08-05 13:38:40|530.23|527.83|530.05|527.65|530.23|527.83|529.86|527.46|0
1628170730000|2021-08-05 13:38:50|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1628170740000|2021-08-05 13:39:00|530.05|527.65|530.23|527.83|530.23|527.83|530.05|527.65|0
1628170750000|2021-08-05 13:39:10|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1628170770000|2021-08-05 13:39:30|530.6|528.2|530.6|528.2|530.78|528.38|530.6|528.2|0
1628170780000|2021-08-05 13:39:40|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1628170790000|2021-08-05 13:39:50|530.6|528.2|530.6|528.2|530.6|528.2|530.41|528.01|0
1628170810000|2021-08-05 13:40:10|530.5|528.1|530.41|528.01|530.6|528.2|530.41|528.01|0
1628170820000|2021-08-05 13:40:20|530.6|528.2|530.6|528.2|530.6|528.2|530.41|528.01|0
1628170830000|2021-08-05 13:40:30|530.41|528.01|530.6|528.2|530.6|528.2|530.41|528.01|0
1628170840000|2021-08-05 13:40:40|530.78|528.38|530.41|528.01|530.78|528.38|530.41|528.01|0
1628170850000|2021-08-05 13:40:50|530.6|528.2|530.23|527.83|530.6|528.2|530.05|527.65|0
1628170860000|2021-08-05 13:41:00|530.05|527.65|530.05|527.65|530.23|527.83|530.05|527.65|0
1628170870000|2021-08-05 13:41:10|529.86|527.46|529.68|527.28|529.86|527.46|529.68|527.28|0
1628170880000|2021-08-05 13:41:20|529.31|526.91|529.5|527.1|529.5|527.1|529.13|526.73|0
1628170890000|2021-08-05 13:41:30|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1628170900000|2021-08-05 13:41:40|529.86|527.46|528.58|526.18|529.86|527.46|528.58|526.18|0
1628170910000|2021-08-05 13:41:50|528.76|526.36|528.95|526.55|528.95|526.55|528.58|526.18|0
1628170920000|2021-08-05 13:42:00|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1628170930000|2021-08-05 13:42:10|529.13|526.73|528.95|526.55|529.13|526.73|528.76|526.36|0
1628170940000|2021-08-05 13:42:20|529.13|526.73|529.31|526.91|529.31|526.91|529.13|526.73|0
1628170950000|2021-08-05 13:42:30|529.4|527|528.95|526.55|529.4|527|528.95|526.55|0
1628170960000|2021-08-05 13:42:40|529.13|526.73|528.95|526.55|529.13|526.73|528.95|526.55|0
1628170970000|2021-08-05 13:42:50|529.13|526.73|529.13|526.73|529.13|526.73|528.76|526.36|0
1628170980000|2021-08-05 13:43:00|529.31|526.91|529.31|526.91|529.31|526.91|529.13|526.73|0
1628170990000|2021-08-05 13:43:10|529.5|527.1|529.68|527.28|529.68|527.28|529.31|526.91|0
1628171000000|2021-08-05 13:43:20|529.86|527.46|529.68|527.28|529.86|527.46|529.68|527.28|0
1628171010000|2021-08-05 13:43:30|529.86|527.46|529.86|527.46|529.86|527.46|529.68|527.28|0
1628171020000|2021-08-05 13:43:40|530.04|527.64|530.04|527.64|530.04|527.64|529.86|527.46|0
1628171030000|2021-08-05 13:43:50|529.86|527.46|529.86|527.46|530.04|527.64|529.86|527.46|0
1628171040000|2021-08-05 13:44:00|530.04|527.64|530.23|527.83|530.23|527.83|530.04|527.64|0
1628171050000|2021-08-05 13:44:10|530.04|527.64|530.23|527.83|530.23|527.83|530.04|527.64|0
1628171060000|2021-08-05 13:44:20|530.41|528.01|530.04|527.64|530.41|528.01|529.86|527.46|0
1628171070000|2021-08-05 13:44:30|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1628171080000|2021-08-05 13:44:40|529.68|527.28|529.68|527.28|529.86|527.46|529.68|527.28|0
1628171090000|2021-08-05 13:44:50|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1628171100000|2021-08-05 13:45:00|530.04|527.64|530.23|527.83|530.23|527.83|530.04|527.64|0
1628171110000|2021-08-05 13:45:10|530.41|528.01|530.78|528.38|530.78|528.38|530.41|528.01|0
1628171120000|2021-08-05 13:45:20|530.59|528.19|530.59|528.19|530.78|528.38|530.59|528.19|0
1628171130000|2021-08-05 13:45:30|530.41|528.01|530.78|528.38|530.78|528.38|530.41|528.01|0
1628171150000|2021-08-05 13:45:50|530.59|528.19|531.33|528.93|531.33|528.93|530.59|528.19|0
1628171160000|2021-08-05 13:46:00|531.51|529.11|531.33|528.93|531.51|529.11|531.33|528.93|0
1628171170000|2021-08-05 13:46:10|531.51|529.11|531.14|528.74|531.51|529.11|531.14|528.74|0
1628171180000|2021-08-05 13:46:20|531.33|528.93|530.96|528.56|531.33|528.93|530.96|528.56|0
1628171190000|2021-08-05 13:46:30|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1628171200000|2021-08-05 13:46:40|530.96|528.56|530.78|528.38|530.96|528.56|530.78|528.38|0
1628171210000|2021-08-05 13:46:50|530.59|528.19|530.78|528.38|530.78|528.38|530.59|528.19|0
1628171220000|2021-08-05 13:47:00|530.96|528.56|530.96|528.56|531.14|528.74|530.96|528.56|0
1628171230000|2021-08-05 13:47:10|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1628171240000|2021-08-05 13:47:20|530.96|528.56|530.96|528.56|531.14|528.74|530.96|528.56|0
1628171250000|2021-08-05 13:47:30|531.14|528.74|531.14|528.74|531.33|528.93|531.14|528.74|0
1628171260000|2021-08-05 13:47:40|531.33|528.93|531.14|528.74|531.33|528.93|531.14|528.74|0
1628171270000|2021-08-05 13:47:50|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1628171280000|2021-08-05 13:48:00|530.78|528.38|530.78|528.38|530.78|528.38|530.59|528.19|0
1628171300000|2021-08-05 13:48:20|530.59|528.19|530.23|527.83|530.59|528.19|530.23|527.83|0
1628171310000|2021-08-05 13:48:30|530.41|528.01|530.23|527.83|530.41|528.01|530.23|527.83|0
1628171320000|2021-08-05 13:48:40|530.04|527.64|530.04|527.64|530.04|527.64|530.04|527.64|0
1628171330000|2021-08-05 13:48:50|529.86|527.46|529.86|527.46|530.04|527.64|529.68|527.28|0
1628171340000|2021-08-05 13:49:00|529.76|527.36|529.13|526.73|529.76|527.36|529.13|526.73|0
1628171350000|2021-08-05 13:49:10|529.31|526.91|529.31|526.91|529.49|527.09|529.31|526.91|0
1628171360000|2021-08-05 13:49:20|529.13|526.73|529.31|526.91|529.49|527.09|529.13|526.73|0
1628171380000|2021-08-05 13:49:40|529.49|527.09|529.68|527.28|529.68|527.28|529.49|527.09|0
1628171390000|2021-08-05 13:49:50|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1628171400000|2021-08-05 13:50:00|529.31|526.91|530.23|527.83|530.23|527.83|529.31|526.91|0
1628171410000|2021-08-05 13:50:10|530.41|528.01|530.23|527.83|530.41|528.01|530.23|527.83|0
1628171420000|2021-08-05 13:50:20|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1628171430000|2021-08-05 13:50:30|530.23|527.83|530.41|528.01|530.41|528.01|530.23|527.83|0
1628171440000|2021-08-05 13:50:40|530.59|528.19|530.41|528.01|530.59|528.19|530.41|528.01|0
1628171450000|2021-08-05 13:50:50|530.23|527.83|530.23|527.83|530.23|527.83|530.23|527.83|0
1628171460000|2021-08-05 13:51:00|530.22|527.82|530.41|528.01|530.41|528.01|530.22|527.82|0
1628171470000|2021-08-05 13:51:10|530.59|528.19|530.41|528.01|530.59|528.19|530.41|528.01|0
1628171480000|2021-08-05 13:51:20|530.59|528.19|530.77|528.37|530.96|528.56|530.59|528.19|0
1628171510000|2021-08-05 13:51:50|530.68|528.28|530.77|528.37|530.77|528.37|530.59|528.19|0
1628171520000|2021-08-05 13:52:00|530.96|528.56|531.14|528.74|531.14|528.74|530.96|528.56|0
1628171530000|2021-08-05 13:52:10|531.32|528.92|531.32|528.92|531.32|528.92|531.14|528.74|0
1628171540000|2021-08-05 13:52:20|531.14|528.74|531.14|528.74|531.14|528.74|530.96|528.56|0
1628171550000|2021-08-05 13:52:30|531.32|528.92|530.77|528.37|531.32|528.92|530.77|528.37|0
1628171560000|2021-08-05 13:52:40|530.59|528.19|530.77|528.37|530.77|528.37|530.59|528.19|0
1628171570000|2021-08-05 13:52:50|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1628171580000|2021-08-05 13:53:00|531.32|528.92|531.32|528.92|531.41|529.01|531.32|528.92|0
1628171590000|2021-08-05 13:53:10|531.41|529.01|531.51|529.11|531.51|529.11|531.32|528.92|0
1628171600000|2021-08-05 13:53:20|531.32|528.92|531.14|528.74|531.32|528.92|531.14|528.74|0
1628171610000|2021-08-05 13:53:30|531.32|528.92|531.23|528.83|531.32|528.92|531.23|528.83|0
1628171620000|2021-08-05 13:53:40|531.14|528.74|531.14|528.74|531.14|528.74|531.04|528.64|0
1628171630000|2021-08-05 13:53:50|531.32|528.92|530.96|528.56|531.32|528.92|530.96|528.56|0
1628171640000|2021-08-05 13:54:00|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1628171650000|2021-08-05 13:54:10|530.96|528.56|531.14|528.74|531.14|528.74|530.96|528.56|0
1628171660000|2021-08-05 13:54:20|530.96|528.56|531.14|528.74|531.14|528.74|530.96|528.56|0
1628171670000|2021-08-05 13:54:30|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628171680000|2021-08-05 13:54:40|531.14|528.74|531.32|528.92|531.32|528.92|531.14|528.74|0
1628171690000|2021-08-05 13:54:50|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1628171700000|2021-08-05 13:55:00|530.96|528.56|530.96|528.56|531.14|528.74|530.96|528.56|0
1628171710000|2021-08-05 13:55:10|531.14|528.74|531.32|528.92|531.32|528.92|531.14|528.74|0
1628171720000|2021-08-05 13:55:20|531.14|528.74|531.14|528.74|531.14|528.74|530.96|528.56|0
1628171730000|2021-08-05 13:55:30|530.96|528.56|530.77|528.37|530.96|528.56|530.77|528.37|0
1628171740000|2021-08-05 13:55:40|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1628171750000|2021-08-05 13:55:50|531.14|528.74|530.96|528.56|531.14|528.74|530.96|528.56|0
1628171760000|2021-08-05 13:56:00|530.86|528.46|530.96|528.56|530.96|528.56|530.77|528.37|0
1628171770000|2021-08-05 13:56:10|530.77|528.37|530.77|528.37|530.77|528.37|530.59|528.19|0
1628171780000|2021-08-05 13:56:20|530.96|528.56|530.96|528.56|530.96|528.56|530.77|528.37|0
1628171790000|2021-08-05 13:56:30|530.77|528.37|530.59|528.19|530.77|528.37|530.59|528.19|0
1628171800000|2021-08-05 13:56:40|530.41|528.01|530.41|528.01|530.41|528.01|530.22|527.82|0
1628171810000|2021-08-05 13:56:50|530.49|528.09|530.59|528.19|530.59|528.19|530.49|528.09|0
1628171820000|2021-08-05 13:57:00|530.41|528.01|530.41|528.01|530.41|528.01|530.41|528.01|0
1628171830000|2021-08-05 13:57:10|530.59|528.19|530.59|528.19|530.59|528.19|530.59|528.19|0
1628171840000|2021-08-05 13:57:20|530.96|528.56|530.77|528.37|530.96|528.56|530.77|528.37|0
1628171850000|2021-08-05 13:57:30|530.59|528.19|530.77|528.37|530.77|528.37|530.59|528.19|0
1628171860000|2021-08-05 13:57:40|530.96|528.56|530.96|528.56|530.96|528.56|530.77|528.37|0
1628171870000|2021-08-05 13:57:50|530.77|528.37|530.59|528.19|530.77|528.37|530.41|528.01|0
1628171880000|2021-08-05 13:58:00|530.41|528.01|530.95|528.55|530.95|528.55|530.41|528.01|0
1628171890000|2021-08-05 13:58:10|530.77|528.37|530.95|528.55|530.95|528.55|530.77|528.37|0
1628171900000|2021-08-05 13:58:20|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1628171910000|2021-08-05 13:58:30|530.95|528.55|531.32|528.92|531.32|528.92|530.95|528.55|0
1628171920000|2021-08-05 13:58:40|531.14|528.74|531.23|528.83|531.32|528.92|531.14|528.74|0
1628171930000|2021-08-05 13:58:50|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628171940000|2021-08-05 13:59:00|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628171950000|2021-08-05 13:59:10|531.69|529.29|531.5|529.1|531.69|529.29|531.5|529.1|0
1628171960000|2021-08-05 13:59:20|531.69|529.29|531.69|529.29|531.69|529.29|531.5|529.1|0
1628171970000|2021-08-05 13:59:30|531.87|529.47|531.87|529.47|531.87|529.47|531.69|529.29|0
1628171980000|2021-08-05 13:59:40|531.78|529.38|531.87|529.47|531.87|529.47|531.78|529.38|0
1628171990000|2021-08-05 13:59:50|532.05|529.65|532.42|530.02|532.42|530.02|532.05|529.65|0
1628172000000|2021-08-05 14:00:00|532.6|530.2|532.79|530.39|532.79|530.39|532.6|530.2|0
1628172010000|2021-08-05 14:00:10|532.42|530.02|533.15|530.75|533.15|530.75|532.42|530.02|0
1628172020000|2021-08-05 14:00:20|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1628172030000|2021-08-05 14:00:30|532.97|530.57|532.97|530.57|532.97|530.57|532.79|530.39|0
1628172040000|2021-08-05 14:00:40|532.79|530.39|532.6|530.2|532.79|530.39|532.6|530.2|0
1628172050000|2021-08-05 14:00:50|532.51|530.11|532.05|529.65|532.51|530.11|532.05|529.65|0
1628172060000|2021-08-05 14:01:00|531.69|529.29|532.05|529.65|532.05|529.65|531.69|529.29|0
1628172070000|2021-08-05 14:01:10|532.24|529.84|532.24|529.84|532.24|529.84|532.05|529.65|0
1628172080000|2021-08-05 14:01:20|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628172090000|2021-08-05 14:01:30|532.24|529.84|531.87|529.47|532.24|529.84|531.87|529.47|0
1628172110000|2021-08-05 14:01:50|532.05|529.65|532.24|529.84|532.24|529.84|532.05|529.65|0
1628172120000|2021-08-05 14:02:00|532.05|529.65|531.87|529.47|532.05|529.65|531.87|529.47|0
1628172130000|2021-08-05 14:02:10|531.69|529.29|531.69|529.29|531.69|529.29|531.5|529.1|0
1628172140000|2021-08-05 14:02:20|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1628172150000|2021-08-05 14:02:30|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628172160000|2021-08-05 14:02:40|532.05|529.65|531.5|529.1|532.05|529.65|531.5|529.1|0
1628172170000|2021-08-05 14:02:50|531.69|529.29|532.24|529.84|532.24|529.84|531.69|529.29|0
1628172180000|2021-08-05 14:03:00|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1628172190000|2021-08-05 14:03:10|532.24|529.84|532.42|530.02|532.42|530.02|532.24|529.84|0
1628172200000|2021-08-05 14:03:20|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628172210000|2021-08-05 14:03:30|532.05|529.65|532.05|529.65|532.05|529.65|531.87|529.47|0
1628172220000|2021-08-05 14:03:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628172230000|2021-08-05 14:03:50|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628172240000|2021-08-05 14:04:00|532.24|529.84|532.6|530.2|532.6|530.2|532.24|529.84|0
1628172250000|2021-08-05 14:04:10|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628172260000|2021-08-05 14:04:20|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1628172270000|2021-08-05 14:04:30|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1628172280000|2021-08-05 14:04:40|532.6|530.2|532.79|530.39|532.79|530.39|532.6|530.2|0
1628172300000|2021-08-05 14:05:00|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1628172310000|2021-08-05 14:05:10|532.87|530.47|532.97|530.57|532.97|530.57|532.87|530.47|0
1628172330000|2021-08-05 14:05:30|532.79|530.39|532.97|530.57|532.97|530.57|532.79|530.39|0
1628172350000|2021-08-05 14:05:50|532.79|530.39|532.79|530.39|532.97|530.57|532.79|530.39|0
1628172360000|2021-08-05 14:06:00|532.97|530.57|532.79|530.39|532.97|530.57|532.79|530.39|0
1628172370000|2021-08-05 14:06:10|532.6|530.2|532.6|530.2|532.79|530.39|532.6|530.2|0
1628172380000|2021-08-05 14:06:20|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1628172390000|2021-08-05 14:06:30|532.23|529.83|532.05|529.65|532.23|529.83|532.05|529.65|0
1628172400000|2021-08-05 14:06:40|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628172410000|2021-08-05 14:06:50|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628172420000|2021-08-05 14:07:00|531.87|529.47|532.05|529.65|532.05|529.65|531.68|529.28|0
1628172430000|2021-08-05 14:07:10|531.87|529.47|532.23|529.83|532.23|529.83|531.87|529.47|0
1628172440000|2021-08-05 14:07:20|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628172450000|2021-08-05 14:07:30|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1628172460000|2021-08-05 14:07:40|532.23|529.83|532.42|530.02|532.42|530.02|532.23|529.83|0
1628172470000|2021-08-05 14:07:50|532.23|529.83|532.42|530.02|532.42|530.02|532.23|529.83|0
1628172480000|2021-08-05 14:08:00|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1628172500000|2021-08-05 14:08:20|532.42|530.02|532.6|530.2|532.6|530.2|532.42|530.02|0
1628172510000|2021-08-05 14:08:30|532.42|530.02|532.23|529.83|532.42|530.02|532.23|529.83|0
1628172520000|2021-08-05 14:08:40|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628172530000|2021-08-05 14:08:50|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1628172540000|2021-08-05 14:09:00|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1628172550000|2021-08-05 14:09:10|532.42|530.02|532.42|530.02|532.6|530.2|532.42|530.02|0
1628172560000|2021-08-05 14:09:20|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628172570000|2021-08-05 14:09:30|532.05|529.65|532.14|529.74|532.23|529.83|532.05|529.65|0
1628172580000|2021-08-05 14:09:40|532.23|529.83|532.23|529.83|532.42|530.02|532.23|529.83|0
1628172590000|2021-08-05 14:09:50|532.42|530.02|532.42|530.02|532.42|530.02|532.23|529.83|0
1628172600000|2021-08-05 14:10:00|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1628172610000|2021-08-05 14:10:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1628172620000|2021-08-05 14:10:20|532.6|530.2|532.42|530.02|532.6|530.2|532.42|530.02|0
1628172630000|2021-08-05 14:10:30|532.6|530.2|532.6|530.2|532.6|530.2|532.42|530.02|0
1628172640000|2021-08-05 14:10:40|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1628172650000|2021-08-05 14:10:50|532.97|530.57|532.69|530.29|532.97|530.57|532.69|530.29|0
1628172660000|2021-08-05 14:11:00|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1628172670000|2021-08-05 14:11:10|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628172680000|2021-08-05 14:11:20|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628172690000|2021-08-05 14:11:30|531.13|528.73|531.32|528.92|531.32|528.92|531.13|528.73|0
1628172700000|2021-08-05 14:11:40|531.13|528.73|530.95|528.55|531.32|528.92|530.95|528.55|0
1628172710000|2021-08-05 14:11:50|531.13|528.73|531.22|528.82|531.32|528.92|531.13|528.73|0
1628172720000|2021-08-05 14:12:00|531.5|529.1|531.32|528.92|531.5|529.1|531.32|528.92|0
1628172730000|2021-08-05 14:12:10|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628172750000|2021-08-05 14:12:30|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1628172760000|2021-08-05 14:12:40|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628172770000|2021-08-05 14:12:50|531.5|529.1|531.59|529.19|531.59|529.19|531.5|529.1|0
1628172780000|2021-08-05 14:13:00|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1628172800000|2021-08-05 14:13:20|531.87|529.47|531.77|529.37|531.87|529.47|531.77|529.37|0
1628172810000|2021-08-05 14:13:30|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628172820000|2021-08-05 14:13:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628172840000|2021-08-05 14:14:00|531.87|529.47|532.05|529.65|532.05|529.65|531.87|529.47|0
1628172850000|2021-08-05 14:14:10|532.23|529.83|532.42|530.02|532.42|530.02|532.23|529.83|0
1628172860000|2021-08-05 14:14:20|532.23|529.83|532.23|529.83|532.42|530.02|532.23|529.83|0
1628172890000|2021-08-05 14:14:50|532.42|530.02|532.42|530.02|532.6|530.2|532.42|530.02|0
1628172900000|2021-08-05 14:15:00|532.6|530.2|532.78|530.38|532.78|530.38|532.6|530.2|0
1628172920000|2021-08-05 14:15:20|532.97|530.57|532.6|530.2|532.97|530.57|532.6|530.2|0
1628172930000|2021-08-05 14:15:30|532.78|530.38|532.78|530.38|532.97|530.57|532.78|530.38|0
1628172940000|2021-08-05 14:15:40|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1628172950000|2021-08-05 14:15:50|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1628172960000|2021-08-05 14:16:00|532.97|530.57|532.97|530.57|532.97|530.57|532.97|530.57|0
1628172980000|2021-08-05 14:16:20|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1628172990000|2021-08-05 14:16:30|532.6|530.2|532.6|530.2|532.6|530.2|532.6|530.2|0
1628173000000|2021-08-05 14:16:40|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1628173010000|2021-08-05 14:16:50|532.41|530.01|532.05|529.65|532.41|530.01|532.05|529.65|0
1628173020000|2021-08-05 14:17:00|531.86|529.46|531.68|529.28|531.86|529.46|531.68|529.28|0
1628173030000|2021-08-05 14:17:10|531.86|529.46|531.86|529.46|532.05|529.65|531.86|529.46|0
1628173040000|2021-08-05 14:17:20|531.77|529.37|531.68|529.28|531.86|529.46|531.68|529.28|0
1628173050000|2021-08-05 14:17:30|531.5|529.1|531.13|528.73|531.5|529.1|531.13|528.73|0
1628173060000|2021-08-05 14:17:40|530.95|528.55|531.13|528.73|531.13|528.73|530.95|528.55|0
1628173070000|2021-08-05 14:17:50|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1628173080000|2021-08-05 14:18:00|530.95|528.55|531.31|528.91|531.5|529.1|530.95|528.55|0
1628173090000|2021-08-05 14:18:10|531.13|528.73|531.5|529.1|531.5|529.1|531.13|528.73|0
1628173110000|2021-08-05 14:18:30|531.31|528.91|531.31|528.91|531.5|529.1|531.31|528.91|0
1628173120000|2021-08-05 14:18:40|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628173130000|2021-08-05 14:18:50|531.5|529.1|531.13|528.73|531.5|529.1|531.13|528.73|0
1628173140000|2021-08-05 14:19:00|531.31|528.91|531.5|529.1|531.5|529.1|531.31|528.91|0
1628173150000|2021-08-05 14:19:10|531.31|528.91|531.5|529.1|531.5|529.1|531.13|528.73|0
1628173160000|2021-08-05 14:19:20|531.31|528.91|531.31|528.91|531.5|529.1|531.31|528.91|0
1628173180000|2021-08-05 14:19:40|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628173190000|2021-08-05 14:19:50|531.5|529.1|531.13|528.73|531.5|529.1|531.13|528.73|0
1628173200000|2021-08-05 14:20:00|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628173210000|2021-08-05 14:20:10|530.95|528.55|530.95|528.55|531.13|528.73|530.95|528.55|0
1628173220000|2021-08-05 14:20:20|531.03|528.63|530.95|528.55|531.03|528.63|530.95|528.55|0
1628173230000|2021-08-05 14:20:30|530.76|528.36|530.58|528.18|530.76|528.36|530.58|528.18|0
1628173240000|2021-08-05 14:20:40|530.4|528|530.4|528|530.58|528.18|530.4|528|0
1628173250000|2021-08-05 14:20:50|530.58|528.18|530.21|527.81|530.58|528.18|530.21|527.81|0
1628173260000|2021-08-05 14:21:00|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1628173270000|2021-08-05 14:21:10|530.4|528|530.58|528.18|530.58|528.18|530.4|528|0
1628173290000|2021-08-05 14:21:30|530.4|528|530.4|528|530.4|528|530.4|528|0
1628173300000|2021-08-05 14:21:40|530.58|528.18|530.58|528.18|530.58|528.18|530.4|528|0
1628173320000|2021-08-05 14:22:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628173330000|2021-08-05 14:22:10|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1628173360000|2021-08-05 14:22:40|530.76|528.36|530.76|528.36|530.95|528.55|530.76|528.36|0
1628173370000|2021-08-05 14:22:50|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628173390000|2021-08-05 14:23:10|530.4|528|530.21|527.81|530.4|528|530.21|527.81|0
1628173400000|2021-08-05 14:23:20|530.03|527.63|530.03|527.63|530.03|527.63|529.85|527.45|0
1628173410000|2021-08-05 14:23:30|529.85|527.45|529.85|527.45|530.03|527.63|529.85|527.45|0
1628173420000|2021-08-05 14:23:40|530.03|527.63|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173430000|2021-08-05 14:23:50|530.12|527.72|530.4|528|530.4|528|530.12|527.72|0
1628173440000|2021-08-05 14:24:00|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173450000|2021-08-05 14:24:10|530.12|527.72|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173460000|2021-08-05 14:24:20|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1628173470000|2021-08-05 14:24:30|530.03|527.63|529.85|527.45|530.03|527.63|529.85|527.45|0
1628173490000|2021-08-05 14:24:50|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1628173500000|2021-08-05 14:25:00|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628173520000|2021-08-05 14:25:20|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628173530000|2021-08-05 14:25:30|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628173540000|2021-08-05 14:25:40|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628173550000|2021-08-05 14:25:50|530.03|527.63|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173560000|2021-08-05 14:26:00|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1628173570000|2021-08-05 14:26:10|530.58|528.18|530.58|528.18|530.58|528.18|530.39|527.99|0
1628173580000|2021-08-05 14:26:20|530.76|528.36|530.58|528.18|530.76|528.36|530.58|528.18|0
1628173590000|2021-08-05 14:26:30|530.76|528.36|530.39|527.99|530.76|528.36|530.39|527.99|0
1628173600000|2021-08-05 14:26:40|530.21|527.81|530.39|527.99|530.58|528.18|530.21|527.81|0
1628173610000|2021-08-05 14:26:50|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173620000|2021-08-05 14:27:00|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173630000|2021-08-05 14:27:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1628173640000|2021-08-05 14:27:20|529.48|527.08|529.84|527.44|529.84|527.44|529.48|527.08|0
1628173650000|2021-08-05 14:27:30|530.03|527.63|530.21|527.81|530.21|527.81|530.03|527.63|0
1628173660000|2021-08-05 14:27:40|530.03|527.63|530.12|527.72|530.21|527.81|530.03|527.63|0
1628173670000|2021-08-05 14:27:50|530.03|527.63|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173680000|2021-08-05 14:28:00|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628173690000|2021-08-05 14:28:10|530.03|527.63|530.21|527.81|530.21|527.81|530.03|527.63|0
1628173700000|2021-08-05 14:28:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628173710000|2021-08-05 14:28:30|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1628173720000|2021-08-05 14:28:40|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173730000|2021-08-05 14:28:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1628173740000|2021-08-05 14:29:00|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1628173750000|2021-08-05 14:29:10|529.84|527.44|529.66|527.26|529.84|527.44|529.66|527.26|0
1628173760000|2021-08-05 14:29:20|529.48|527.08|529.48|527.08|529.48|527.08|529.48|527.08|0
1628173770000|2021-08-05 14:29:30|529.29|526.89|529.48|527.08|529.48|527.08|529.29|526.89|0
1628173780000|2021-08-05 14:29:40|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1628173790000|2021-08-05 14:29:50|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1628173800000|2021-08-05 14:30:00|530.03|527.63|530.39|527.99|530.39|527.99|530.03|527.63|0
1628173810000|2021-08-05 14:30:10|530.48|528.08|530.58|528.18|530.76|528.36|530.48|528.08|0
1628173830000|2021-08-05 14:30:30|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628173840000|2021-08-05 14:30:40|530.58|528.18|530.39|527.99|530.58|528.18|530.39|527.99|0
1628173850000|2021-08-05 14:30:50|530.3|527.9|530.39|527.99|530.39|527.99|530.21|527.81|0
1628173860000|2021-08-05 14:31:00|530.58|528.18|530.58|528.18|530.76|528.36|530.58|528.18|0
1628173880000|2021-08-05 14:31:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628173890000|2021-08-05 14:31:30|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173900000|2021-08-05 14:31:40|530.21|527.81|530.03|527.63|530.21|527.81|530.03|527.63|0
1628173910000|2021-08-05 14:31:50|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628173920000|2021-08-05 14:32:00|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628173930000|2021-08-05 14:32:10|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1628173940000|2021-08-05 14:32:20|530.76|528.36|530.39|527.99|530.76|528.36|530.39|527.99|0
1628173950000|2021-08-05 14:32:30|530.58|528.18|530.58|528.18|530.76|528.36|530.58|528.18|0
1628173960000|2021-08-05 14:32:40|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628173970000|2021-08-05 14:32:50|530.76|528.36|530.94|528.54|530.94|528.54|530.76|528.36|0
1628173980000|2021-08-05 14:33:00|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628173990000|2021-08-05 14:33:10|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628174000000|2021-08-05 14:33:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628174010000|2021-08-05 14:33:30|530.57|528.17|530.57|528.17|530.57|528.17|530.39|527.99|0
1628174020000|2021-08-05 14:33:40|530.76|528.36|530.57|528.17|530.76|528.36|530.57|528.17|0
1628174030000|2021-08-05 14:33:50|530.3|527.9|530.3|527.9|530.39|527.99|530.3|527.9|0
1628174040000|2021-08-05 14:34:00|530.21|527.81|530.03|527.63|530.21|527.81|529.93|527.53|0
1628174050000|2021-08-05 14:34:10|529.84|527.44|529.84|527.44|530.03|527.63|529.84|527.44|0
1628174060000|2021-08-05 14:34:20|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1628174070000|2021-08-05 14:34:30|530.21|527.81|530.39|527.99|530.39|527.99|530.21|527.81|0
1628174080000|2021-08-05 14:34:40|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628174090000|2021-08-05 14:34:50|530.39|527.99|530.57|528.17|530.57|528.17|530.39|527.99|0
1628174100000|2021-08-05 14:35:00|530.76|528.36|530.57|528.17|530.76|528.36|530.57|528.17|0
1628174110000|2021-08-05 14:35:10|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628174120000|2021-08-05 14:35:20|530.94|528.54|530.94|528.54|530.94|528.54|530.76|528.36|0
1628174130000|2021-08-05 14:35:30|530.76|528.36|530.94|528.54|530.94|528.54|530.76|528.36|0
1628174140000|2021-08-05 14:35:40|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628174160000|2021-08-05 14:36:00|530.94|528.54|531.12|528.72|531.12|528.72|530.76|528.36|0
1628174170000|2021-08-05 14:36:10|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628174180000|2021-08-05 14:36:20|530.76|528.36|530.39|527.99|530.76|528.36|530.39|527.99|0
1628174190000|2021-08-05 14:36:30|530.21|527.81|530.02|527.62|530.21|527.81|530.02|527.62|0
1628174200000|2021-08-05 14:36:40|530.21|527.81|530.21|527.81|530.39|527.99|530.21|527.81|0
1628174210000|2021-08-05 14:36:50|530.02|527.62|530.02|527.62|530.11|527.71|530.02|527.62|0
1628174220000|2021-08-05 14:37:00|529.66|527.26|530.02|527.62|530.02|527.62|529.66|527.26|0
1628174230000|2021-08-05 14:37:10|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628174240000|2021-08-05 14:37:20|530.29|527.89|530.29|527.89|530.39|527.99|530.21|527.81|0
1628174250000|2021-08-05 14:37:30|530.02|527.62|530.39|527.99|530.39|527.99|530.02|527.62|0
1628174260000|2021-08-05 14:37:40|530.57|528.17|530.76|528.36|530.76|528.36|530.57|528.17|0
1628174270000|2021-08-05 14:37:50|530.57|528.17|530.39|527.99|530.57|528.17|530.39|527.99|0
1628174280000|2021-08-05 14:38:00|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628174290000|2021-08-05 14:38:10|530.39|527.99|530.21|527.81|530.39|527.99|530.21|527.81|0
1628174300000|2021-08-05 14:38:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628174310000|2021-08-05 14:38:30|530.21|527.81|530.21|527.81|530.39|527.99|530.21|527.81|0
1628174330000|2021-08-05 14:38:50|530.02|527.62|530.39|527.99|530.39|527.99|530.02|527.62|0
1628174340000|2021-08-05 14:39:00|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628174350000|2021-08-05 14:39:10|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628174360000|2021-08-05 14:39:20|530.29|527.89|530.39|527.99|530.39|527.99|530.21|527.81|0
1628174370000|2021-08-05 14:39:30|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1628174380000|2021-08-05 14:39:40|530.39|527.99|530.21|527.81|530.39|527.99|530.21|527.81|0
1628174400000|2021-08-05 14:40:00|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1628174410000|2021-08-05 14:40:10|530.21|527.81|530.57|528.17|530.57|528.17|530.21|527.81|0
1628174430000|2021-08-05 14:40:30|530.76|528.36|530.76|528.36|530.76|528.36|530.76|528.36|0
1628174440000|2021-08-05 14:40:40|530.57|528.17|530.76|528.36|530.76|528.36|530.57|528.17|0
1628174450000|2021-08-05 14:40:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628174460000|2021-08-05 14:41:00|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628174470000|2021-08-05 14:41:10|531.3|528.9|531.21|528.81|531.3|528.9|531.12|528.72|0
1628174480000|2021-08-05 14:41:20|531.12|528.72|531.21|528.81|531.3|528.9|531.12|528.72|0
1628174490000|2021-08-05 14:41:30|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628174500000|2021-08-05 14:41:40|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628174520000|2021-08-05 14:42:00|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628174530000|2021-08-05 14:42:10|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628174540000|2021-08-05 14:42:20|530.57|528.17|530.94|528.54|530.94|528.54|530.57|528.17|0
1628174550000|2021-08-05 14:42:30|530.75|528.35|530.57|528.17|530.75|528.35|530.57|528.17|0
1628174560000|2021-08-05 14:42:40|530.75|528.35|530.75|528.35|530.75|528.35|530.57|528.17|0
1628174570000|2021-08-05 14:42:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628174580000|2021-08-05 14:43:00|531.12|528.72|531.3|528.9|531.3|528.9|531.12|528.72|0
1628174590000|2021-08-05 14:43:10|531.39|528.99|531.49|529.09|531.49|529.09|531.39|528.99|0
1628174600000|2021-08-05 14:43:20|531.67|529.27|531.76|529.36|531.76|529.36|531.67|529.27|0
1628174610000|2021-08-05 14:43:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628174620000|2021-08-05 14:43:40|531.85|529.45|532.04|529.64|532.04|529.64|531.85|529.45|0
1628174630000|2021-08-05 14:43:50|531.85|529.45|531.67|529.27|531.85|529.45|531.67|529.27|0
1628174640000|2021-08-05 14:44:00|531.85|529.45|531.67|529.27|531.85|529.45|531.67|529.27|0
1628174650000|2021-08-05 14:44:10|531.85|529.45|531.85|529.45|531.85|529.45|531.76|529.36|0
1628174660000|2021-08-05 14:44:20|531.67|529.27|531.49|529.09|531.67|529.27|531.49|529.09|0
1628174670000|2021-08-05 14:44:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628174710000|2021-08-05 14:45:10|531.49|529.09|531.3|528.9|531.49|529.09|531.3|528.9|0
1628174720000|2021-08-05 14:45:20|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628174730000|2021-08-05 14:45:30|531.57|529.17|531.85|529.45|531.85|529.45|531.57|529.17|0
1628174740000|2021-08-05 14:45:40|532.04|529.64|532.22|529.82|532.22|529.82|532.04|529.64|0
1628174750000|2021-08-05 14:45:50|532.04|529.64|532.59|530.19|532.59|530.19|532.04|529.64|0
1628174760000|2021-08-05 14:46:00|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1628174770000|2021-08-05 14:46:10|532.04|529.64|531.85|529.45|532.04|529.64|531.85|529.45|0
1628174780000|2021-08-05 14:46:20|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628174790000|2021-08-05 14:46:30|531.85|529.45|532.04|529.64|532.04|529.64|531.85|529.45|0
1628174800000|2021-08-05 14:46:40|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1628174810000|2021-08-05 14:46:50|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628174820000|2021-08-05 14:47:00|532.04|529.64|532.04|529.64|532.04|529.64|531.85|529.45|0
1628174840000|2021-08-05 14:47:20|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1628174850000|2021-08-05 14:47:30|532.22|529.82|532.22|529.82|532.4|530|532.22|529.82|0
1628174860000|2021-08-05 14:47:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1628174870000|2021-08-05 14:47:50|532.22|529.82|532.22|529.82|532.22|529.82|532.04|529.64|0
1628174880000|2021-08-05 14:48:00|532.04|529.64|531.85|529.45|532.04|529.64|531.85|529.45|0
1628174890000|2021-08-05 14:48:10|532.04|529.64|531.85|529.45|532.04|529.64|531.85|529.45|0
1628174900000|2021-08-05 14:48:20|531.94|529.54|531.85|529.45|531.94|529.54|531.85|529.45|0
1628174910000|2021-08-05 14:48:30|532.04|529.64|532.04|529.64|532.04|529.64|531.85|529.45|0
1628174920000|2021-08-05 14:48:40|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1628174930000|2021-08-05 14:48:50|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1628174940000|2021-08-05 14:49:00|532.03|529.63|531.85|529.45|532.03|529.63|531.85|529.45|0
1628174950000|2021-08-05 14:49:10|531.94|529.54|532.03|529.63|532.03|529.63|531.85|529.45|0
1628174960000|2021-08-05 14:49:20|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1628174970000|2021-08-05 14:49:30|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1628174990000|2021-08-05 14:49:50|532.22|529.82|532.12|529.72|532.22|529.82|532.12|529.72|0
1628175000000|2021-08-05 14:50:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1628175020000|2021-08-05 14:50:20|532.58|530.18|532.58|530.18|532.58|530.18|532.4|530|0
1628175030000|2021-08-05 14:50:30|532.4|530|532.77|530.37|532.77|530.37|532.4|530|0
1628175040000|2021-08-05 14:50:40|532.58|530.18|532.58|530.18|532.58|530.18|532.4|530|0
1628175050000|2021-08-05 14:50:50|532.4|530|532.58|530.18|532.58|530.18|532.4|530|0
1628175060000|2021-08-05 14:51:00|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1628175070000|2021-08-05 14:51:10|533.14|530.74|533.13|530.73|533.14|530.74|533.13|530.73|0
1628175090000|2021-08-05 14:51:30|533.32|530.92|533.13|530.73|533.32|530.92|533.13|530.73|0
1628175110000|2021-08-05 14:51:50|533.22|530.82|533.69|531.29|533.69|531.29|533.22|530.82|0
1628175120000|2021-08-05 14:52:00|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1628175130000|2021-08-05 14:52:10|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1628175150000|2021-08-05 14:52:30|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175160000|2021-08-05 14:52:40|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1628175170000|2021-08-05 14:52:50|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1628175180000|2021-08-05 14:53:00|533.69|531.29|533.69|531.29|533.87|531.47|533.69|531.29|0
1628175190000|2021-08-05 14:53:10|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175210000|2021-08-05 14:53:30|533.77|531.37|533.68|531.28|533.77|531.37|533.68|531.28|0
1628175220000|2021-08-05 14:53:40|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175240000|2021-08-05 14:54:00|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628175250000|2021-08-05 14:54:10|533.87|531.47|533.68|531.28|533.87|531.47|533.68|531.28|0
1628175270000|2021-08-05 14:54:30|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175280000|2021-08-05 14:54:40|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175290000|2021-08-05 14:54:50|533.96|531.56|533.87|531.47|534.05|531.65|533.87|531.47|0
1628175300000|2021-08-05 14:55:00|534.05|531.65|533.87|531.47|534.05|531.65|533.87|531.47|0
1628175310000|2021-08-05 14:55:10|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175330000|2021-08-05 14:55:30|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175340000|2021-08-05 14:55:40|533.96|531.56|533.87|531.47|533.96|531.56|533.87|531.47|0
1628175350000|2021-08-05 14:55:50|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175360000|2021-08-05 14:56:00|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628175370000|2021-08-05 14:56:10|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175380000|2021-08-05 14:56:20|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628175390000|2021-08-05 14:56:30|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1628175400000|2021-08-05 14:56:40|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628175420000|2021-08-05 14:57:00|534.05|531.65|534.05|531.65|534.23|531.83|534.05|531.65|0
1628175440000|2021-08-05 14:57:20|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1628175450000|2021-08-05 14:57:30|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1628175460000|2021-08-05 14:57:40|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628175470000|2021-08-05 14:57:50|533.5|531.1|533.5|531.1|533.68|531.28|533.5|531.1|0
1628175480000|2021-08-05 14:58:00|533.32|530.92|533.32|530.92|533.32|530.92|533.32|530.92|0
1628175490000|2021-08-05 14:58:10|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1628175500000|2021-08-05 14:58:20|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1628175510000|2021-08-05 14:58:30|533.13|530.73|533.32|530.92|533.32|530.92|533.13|530.73|0
1628175520000|2021-08-05 14:58:40|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1628175530000|2021-08-05 14:58:50|533.32|530.92|533.5|531.1|533.5|531.1|533.32|530.92|0
1628175540000|2021-08-05 14:59:00|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628175550000|2021-08-05 14:59:10|533.87|531.47|533.68|531.28|533.87|531.47|533.68|531.28|0
1628175560000|2021-08-05 14:59:20|533.77|531.37|533.77|531.37|533.87|531.47|533.77|531.37|0
1628175570000|2021-08-05 14:59:30|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628175580000|2021-08-05 14:59:40|533.77|531.37|533.87|531.47|533.87|531.47|533.77|531.37|0
1628175600000|2021-08-05 15:00:00|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628175610000|2021-08-05 15:00:10|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1628175620000|2021-08-05 15:00:20|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1628175630000|2021-08-05 15:00:30|533.31|530.91|533.31|530.91|533.5|531.1|533.31|530.91|0
1628175640000|2021-08-05 15:00:40|533.5|531.1|533.68|531.28|533.68|531.28|533.5|531.1|0
1628175650000|2021-08-05 15:00:50|533.77|531.37|533.87|531.47|533.87|531.47|533.77|531.37|0
1628175660000|2021-08-05 15:01:00|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175680000|2021-08-05 15:01:20|534.23|531.83|534.6|532.2|534.6|532.2|534.23|531.83|0
1628175690000|2021-08-05 15:01:30|534.42|532.02|534.6|532.2|534.6|532.2|534.42|532.02|0
1628175700000|2021-08-05 15:01:40|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1628175710000|2021-08-05 15:01:50|534.6|532.2|534.42|532.02|534.6|532.2|534.42|532.02|0
1628175720000|2021-08-05 15:02:00|534.6|532.2|534.6|532.2|534.6|532.2|534.6|532.2|0
1628175730000|2021-08-05 15:02:10|534.78|532.38|534.78|532.38|534.78|532.38|534.6|532.2|0
1628175740000|2021-08-05 15:02:20|534.6|532.2|534.6|532.2|534.6|532.2|534.6|532.2|0
1628175750000|2021-08-05 15:02:30|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1628175760000|2021-08-05 15:02:40|534.6|532.2|534.6|532.2|534.78|532.38|534.6|532.2|0
1628175770000|2021-08-05 15:02:50|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1628175790000|2021-08-05 15:03:10|534.5|532.1|534.6|532.2|534.6|532.2|534.5|532.1|0
1628175800000|2021-08-05 15:03:20|534.42|532.02|534.23|531.83|534.42|532.02|534.23|531.83|0
1628175810000|2021-08-05 15:03:30|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175820000|2021-08-05 15:03:40|533.86|531.46|534.23|531.83|534.23|531.83|533.86|531.46|0
1628175830000|2021-08-05 15:03:50|534.32|531.92|534.42|532.02|534.42|532.02|534.32|531.92|0
1628175840000|2021-08-05 15:04:00|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628175850000|2021-08-05 15:04:10|534.05|531.65|534.23|531.83|534.23|531.83|534.05|531.65|0
1628175880000|2021-08-05 15:04:40|534.42|532.02|534.23|531.83|534.42|532.02|534.23|531.83|0
1628175900000|2021-08-05 15:05:00|534.42|532.02|534.23|531.83|534.42|532.02|534.23|531.83|0
1628175920000|2021-08-05 15:05:20|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628175930000|2021-08-05 15:05:30|533.86|531.46|534.05|531.65|534.05|531.65|533.86|531.46|0
1628175940000|2021-08-05 15:05:40|533.86|531.46|533.86|531.46|534.05|531.65|533.86|531.46|0
1628175950000|2021-08-05 15:05:50|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628175960000|2021-08-05 15:06:00|534.05|531.65|533.95|531.55|534.05|531.65|533.95|531.55|0
1628175970000|2021-08-05 15:06:10|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628176000000|2021-08-05 15:06:40|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628176030000|2021-08-05 15:07:10|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628176060000|2021-08-05 15:07:40|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628176070000|2021-08-05 15:07:50|534.23|531.83|534.13|531.73|534.23|531.83|534.05|531.65|0
1628176080000|2021-08-05 15:08:00|534.05|531.65|534.23|531.83|534.23|531.83|534.05|531.65|0
1628176090000|2021-08-05 15:08:10|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1628176120000|2021-08-05 15:08:40|533.86|531.46|534.05|531.65|534.05|531.65|533.86|531.46|0
1628176130000|2021-08-05 15:08:50|533.86|531.46|533.68|531.28|533.86|531.46|533.68|531.28|0
1628176160000|2021-08-05 15:09:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628176170000|2021-08-05 15:09:30|533.5|531.1|533.13|530.73|533.5|531.1|533.13|530.73|0
1628176180000|2021-08-05 15:09:40|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1628176190000|2021-08-05 15:09:50|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1628176200000|2021-08-05 15:10:00|533.13|530.73|533.31|530.91|533.31|530.91|532.94|530.54|0
1628176210000|2021-08-05 15:10:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628176220000|2021-08-05 15:10:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628176230000|2021-08-05 15:10:30|533.4|531|533.49|531.09|533.49|531.09|533.31|530.91|0
1628176240000|2021-08-05 15:10:40|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1628176250000|2021-08-05 15:10:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628176260000|2021-08-05 15:11:00|533.22|530.82|533.31|530.91|533.31|530.91|533.13|530.73|0
1628176280000|2021-08-05 15:11:20|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1628176320000|2021-08-05 15:12:00|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628176330000|2021-08-05 15:12:10|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628176340000|2021-08-05 15:12:20|533.86|531.46|533.68|531.28|533.86|531.46|533.68|531.28|0
1628176360000|2021-08-05 15:12:40|533.86|531.46|533.68|531.28|533.86|531.46|533.68|531.28|0
1628176370000|2021-08-05 15:12:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628176380000|2021-08-05 15:13:00|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176400000|2021-08-05 15:13:20|533.77|531.37|533.68|531.28|533.77|531.37|533.68|531.28|0
1628176440000|2021-08-05 15:14:00|533.86|531.46|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176450000|2021-08-05 15:14:10|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1628176470000|2021-08-05 15:14:30|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1628176480000|2021-08-05 15:14:40|533.68|531.28|533.76|531.36|533.76|531.36|533.68|531.28|0
1628176490000|2021-08-05 15:14:50|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176510000|2021-08-05 15:15:10|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176520000|2021-08-05 15:15:20|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628176530000|2021-08-05 15:15:30|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1628176540000|2021-08-05 15:15:40|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1628176550000|2021-08-05 15:15:50|534.13|531.73|534.13|531.73|534.13|531.73|534.13|531.73|0
1628176560000|2021-08-05 15:16:00|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1628176570000|2021-08-05 15:16:10|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628176580000|2021-08-05 15:16:20|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176600000|2021-08-05 15:16:40|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1628176610000|2021-08-05 15:16:50|534.04|531.64|533.76|531.36|534.04|531.64|533.68|531.28|0
1628176620000|2021-08-05 15:17:00|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1628176630000|2021-08-05 15:17:10|533.76|531.36|533.68|531.28|533.76|531.36|533.68|531.28|0
1628176640000|2021-08-05 15:17:20|533.49|531.09|533.58|531.18|533.58|531.18|533.49|531.09|0
1628176650000|2021-08-05 15:17:30|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628176660000|2021-08-05 15:17:40|533.49|531.09|533.68|531.28|533.86|531.46|533.49|531.09|0
1628176670000|2021-08-05 15:17:50|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1628176680000|2021-08-05 15:18:00|533.21|530.81|533.31|530.91|533.31|530.91|533.21|530.81|0
1628176690000|2021-08-05 15:18:10|533.12|530.72|532.94|530.54|533.12|530.72|532.94|530.54|0
1628176700000|2021-08-05 15:18:20|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1628176710000|2021-08-05 15:18:30|532.76|530.36|532.76|530.36|532.94|530.54|532.76|530.36|0
1628176730000|2021-08-05 15:18:50|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1628176740000|2021-08-05 15:19:00|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1628176750000|2021-08-05 15:19:10|532.76|530.36|532.94|530.54|532.94|530.54|532.76|530.36|0
1628176760000|2021-08-05 15:19:20|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1628176770000|2021-08-05 15:19:30|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1628176780000|2021-08-05 15:19:40|532.94|530.54|533.12|530.72|533.12|530.72|532.94|530.54|0
1628176800000|2021-08-05 15:20:00|533.31|530.91|533.31|530.91|533.49|531.09|533.31|530.91|0
1628176810000|2021-08-05 15:20:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628176820000|2021-08-05 15:20:20|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1628176830000|2021-08-05 15:20:30|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1628176840000|2021-08-05 15:20:40|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1628176850000|2021-08-05 15:20:50|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1628176860000|2021-08-05 15:21:00|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628176870000|2021-08-05 15:21:10|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628176880000|2021-08-05 15:21:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628176890000|2021-08-05 15:21:30|533.67|531.27|533.86|531.46|533.86|531.46|533.67|531.27|0
1628176900000|2021-08-05 15:21:40|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1628176910000|2021-08-05 15:21:50|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628176940000|2021-08-05 15:22:20|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1628176960000|2021-08-05 15:22:40|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628176970000|2021-08-05 15:22:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628176990000|2021-08-05 15:23:10|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628177000000|2021-08-05 15:23:20|533.67|531.27|533.31|530.91|533.67|531.27|533.31|530.91|0
1628177010000|2021-08-05 15:23:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628177020000|2021-08-05 15:23:40|533.31|530.91|533.39|530.99|533.49|531.09|533.31|530.91|0
1628177030000|2021-08-05 15:23:50|533.31|530.91|533.31|530.91|533.49|531.09|533.31|530.91|0
1628177040000|2021-08-05 15:24:00|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628177050000|2021-08-05 15:24:10|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1628177070000|2021-08-05 15:24:30|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1628177090000|2021-08-05 15:24:50|533.49|531.09|533.67|531.27|533.67|531.27|533.49|531.09|0
1628177100000|2021-08-05 15:25:00|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628177110000|2021-08-05 15:25:10|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1628177120000|2021-08-05 15:25:20|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628177130000|2021-08-05 15:25:30|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628177140000|2021-08-05 15:25:40|533.67|531.27|533.86|531.46|533.86|531.46|533.67|531.27|0
1628177150000|2021-08-05 15:25:50|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1628177170000|2021-08-05 15:26:10|533.49|531.09|533.86|531.46|533.86|531.46|533.49|531.09|0
1628177180000|2021-08-05 15:26:20|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628177190000|2021-08-05 15:26:30|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628177220000|2021-08-05 15:27:00|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628177240000|2021-08-05 15:27:20|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1628177260000|2021-08-05 15:27:40|534.04|531.64|534.22|531.82|534.22|531.82|534.04|531.64|0
1628177270000|2021-08-05 15:27:50|534.04|531.64|534.04|531.64|534.22|531.82|534.04|531.64|0
1628177280000|2021-08-05 15:28:00|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1628177290000|2021-08-05 15:28:10|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628177300000|2021-08-05 15:28:20|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1628177320000|2021-08-05 15:28:40|534.77|532.37|534.77|532.37|534.77|532.37|534.77|532.37|0
1628177330000|2021-08-05 15:28:50|534.59|532.19|534.59|532.19|534.59|532.19|534.59|532.19|0
1628177350000|2021-08-05 15:29:10|534.77|532.37|534.59|532.19|534.77|532.37|534.59|532.19|0
1628177360000|2021-08-05 15:29:20|534.77|532.37|534.77|532.37|534.77|532.37|534.77|532.37|0
1628177380000|2021-08-05 15:29:40|534.59|532.19|534.41|532.01|534.59|532.19|534.41|532.01|0
1628177390000|2021-08-05 15:29:50|534.22|531.82|534.22|531.82|534.22|531.82|534.22|531.82|0
1628177400000|2021-08-05 15:30:00|534.41|532.01|534.22|531.82|534.41|532.01|534.22|531.82|0
1628177420000|2021-08-05 15:30:20|534.41|532.01|534.77|532.37|534.77|532.37|534.41|532.01|0
1628177430000|2021-08-05 15:30:30|534.59|532.19|534.77|532.37|534.77|532.37|534.59|532.19|0
1628177450000|2021-08-05 15:30:50|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1628177460000|2021-08-05 15:31:00|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628177510000|2021-08-05 15:31:50|533.59|531.19|533.68|531.28|533.68|531.28|533.59|531.19|0
1628177520000|2021-08-05 15:32:00|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628177530000|2021-08-05 15:32:10|533.59|531.19|533.77|531.37|533.77|531.37|533.59|531.19|0
1628177540000|2021-08-05 15:32:20|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628177550000|2021-08-05 15:32:30|533.41|531.01|533.41|531.01|533.41|531.01|533.41|531.01|0
1628177560000|2021-08-05 15:32:40|533.59|531.19|533.41|531.01|533.59|531.19|533.41|531.01|0
1628177570000|2021-08-05 15:32:50|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628177580000|2021-08-05 15:33:00|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1628177590000|2021-08-05 15:33:10|533.77|531.37|533.77|531.37|533.77|531.37|533.59|531.19|0
1628177600000|2021-08-05 15:33:20|533.59|531.19|533.77|531.37|533.77|531.37|533.59|531.19|0
1628177610000|2021-08-05 15:33:30|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628177620000|2021-08-05 15:33:40|533.77|531.37|533.77|531.37|533.77|531.37|533.59|531.19|0
1628177630000|2021-08-05 15:33:50|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628177640000|2021-08-05 15:34:00|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628177650000|2021-08-05 15:34:10|533.59|531.19|533.77|531.37|533.77|531.37|533.59|531.19|0
1628177670000|2021-08-05 15:34:30|533.59|531.19|533.59|531.19|533.59|531.19|533.59|531.19|0
1628177700000|2021-08-05 15:35:00|533.77|531.37|533.59|531.19|533.77|531.37|533.59|531.19|0
1628177710000|2021-08-05 15:35:10|533.4|531|533.4|531|533.4|531|533.4|531|0
1628177720000|2021-08-05 15:35:20|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1628177730000|2021-08-05 15:35:30|533.4|531|533.4|531|533.4|531|533.4|531|0
1628177750000|2021-08-05 15:35:50|533.22|530.82|533.4|531|533.4|531|533.22|530.82|0
1628177760000|2021-08-05 15:36:00|533.22|530.82|533.22|530.82|533.4|531|533.22|530.82|0
1628177770000|2021-08-05 15:36:10|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1628177800000|2021-08-05 15:36:40|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1628177820000|2021-08-05 15:37:00|533.4|531|533.22|530.82|533.4|531|533.22|530.82|0
1628177870000|2021-08-05 15:37:50|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1628177880000|2021-08-05 15:38:00|532.85|530.45|533.04|530.64|533.04|530.64|532.85|530.45|0
1628177890000|2021-08-05 15:38:10|532.85|530.45|532.94|530.54|532.94|530.54|532.85|530.45|0
1628177900000|2021-08-05 15:38:20|532.85|530.45|532.67|530.27|532.85|530.45|532.67|530.27|0
1628177910000|2021-08-05 15:38:30|532.48|530.08|532.67|530.27|532.67|530.27|532.48|530.08|0
1628177940000|2021-08-05 15:39:00|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628177950000|2021-08-05 15:39:10|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1628177970000|2021-08-05 15:39:30|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628177980000|2021-08-05 15:39:40|533.04|530.64|533.03|530.63|533.04|530.64|533.03|530.63|0
1628177990000|2021-08-05 15:39:50|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628178000000|2021-08-05 15:40:00|532.67|530.27|532.67|530.27|532.67|530.27|532.48|530.08|0
1628178010000|2021-08-05 15:40:10|532.48|530.08|532.12|529.72|532.48|530.08|532.12|529.72|0
1628178020000|2021-08-05 15:40:20|532.3|529.9|532.12|529.72|532.3|529.9|532.12|529.72|0
1628178030000|2021-08-05 15:40:30|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628178060000|2021-08-05 15:41:00|532.48|530.08|532.3|529.9|532.48|530.08|532.3|529.9|0
1628178070000|2021-08-05 15:41:10|532.12|529.72|532.3|529.9|532.3|529.9|532.12|529.72|0
1628178080000|2021-08-05 15:41:20|532.48|530.08|532.67|530.27|532.67|530.27|532.48|530.08|0
1628178110000|2021-08-05 15:41:50|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178120000|2021-08-05 15:42:00|532.67|530.27|532.3|529.9|532.67|530.27|532.3|529.9|0
1628178140000|2021-08-05 15:42:20|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1628178150000|2021-08-05 15:42:30|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628178160000|2021-08-05 15:42:40|531.75|529.35|531.93|529.53|531.93|529.53|531.75|529.35|0
1628178190000|2021-08-05 15:43:10|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1628178200000|2021-08-05 15:43:20|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628178210000|2021-08-05 15:43:30|532.02|529.62|531.93|529.53|532.02|529.62|531.93|529.53|0
1628178230000|2021-08-05 15:43:50|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1628178240000|2021-08-05 15:44:00|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628178250000|2021-08-05 15:44:10|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628178260000|2021-08-05 15:44:20|532.3|529.9|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178300000|2021-08-05 15:45:00|532.11|529.71|532.39|529.99|532.39|529.99|532.11|529.71|0
1628178310000|2021-08-05 15:45:10|532.3|529.9|531.93|529.53|532.3|529.9|531.93|529.53|0
1628178320000|2021-08-05 15:45:20|531.75|529.35|531.75|529.35|531.93|529.53|531.75|529.35|0
1628178330000|2021-08-05 15:45:30|531.93|529.53|531.93|529.53|531.93|529.53|531.75|529.35|0
1628178340000|2021-08-05 15:45:40|532.11|529.71|532.11|529.71|532.11|529.71|531.93|529.53|0
1628178380000|2021-08-05 15:46:20|532.2|529.8|532.11|529.71|532.3|529.9|532.11|529.71|0
1628178390000|2021-08-05 15:46:30|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628178410000|2021-08-05 15:46:50|532.11|529.71|531.93|529.53|532.11|529.71|531.93|529.53|0
1628178420000|2021-08-05 15:47:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628178430000|2021-08-05 15:47:10|531.93|529.53|531.93|529.53|531.93|529.53|531.93|529.53|0
1628178440000|2021-08-05 15:47:20|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628178450000|2021-08-05 15:47:30|532.3|529.9|532.11|529.71|532.3|529.9|532.11|529.71|0
1628178460000|2021-08-05 15:47:40|532.2|529.8|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178480000|2021-08-05 15:48:00|532.38|529.98|532.3|529.9|532.48|530.08|532.3|529.9|0
1628178500000|2021-08-05 15:48:20|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178510000|2021-08-05 15:48:30|532.2|529.8|532.3|529.9|532.3|529.9|532.2|529.8|0
1628178520000|2021-08-05 15:48:40|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178530000|2021-08-05 15:48:50|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178540000|2021-08-05 15:49:00|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1628178550000|2021-08-05 15:49:10|532.48|530.08|532.3|529.9|532.48|530.08|532.3|529.9|0
1628178560000|2021-08-05 15:49:20|532.2|529.8|532.3|529.9|532.3|529.9|532.2|529.8|0
1628178570000|2021-08-05 15:49:30|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628178580000|2021-08-05 15:49:40|532.3|529.9|532.11|529.71|532.3|529.9|532.11|529.71|0
1628178590000|2021-08-05 15:49:50|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628178600000|2021-08-05 15:50:00|532.48|530.08|532.48|530.08|532.48|530.08|532.3|529.9|0
1628178610000|2021-08-05 15:50:10|532.3|529.9|532.3|529.9|532.48|530.08|532.3|529.9|0
1628178620000|2021-08-05 15:50:20|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178630000|2021-08-05 15:50:30|532.3|529.9|532.48|530.08|532.48|530.08|532.3|529.9|0
1628178640000|2021-08-05 15:50:40|532.66|530.26|532.48|530.08|532.66|530.26|532.48|530.08|0
1628178650000|2021-08-05 15:50:50|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1628178670000|2021-08-05 15:51:10|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628178680000|2021-08-05 15:51:20|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1628178690000|2021-08-05 15:51:30|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178700000|2021-08-05 15:51:40|532.3|529.9|532.3|529.9|532.3|529.9|532.3|529.9|0
1628178710000|2021-08-05 15:51:50|532.38|529.98|532.48|530.08|532.48|530.08|532.3|529.9|0
1628178720000|2021-08-05 15:52:00|532.3|529.9|532.38|529.98|532.38|529.98|532.3|529.9|0
1628178730000|2021-08-05 15:52:10|532.3|529.9|532.29|529.89|532.3|529.9|532.29|529.89|0
1628178740000|2021-08-05 15:52:20|532.48|530.08|532.29|529.89|532.48|530.08|532.29|529.89|0
1628178750000|2021-08-05 15:52:30|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178760000|2021-08-05 15:52:40|532.66|530.26|532.48|530.08|532.66|530.26|532.48|530.08|0
1628178770000|2021-08-05 15:52:50|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1628178790000|2021-08-05 15:53:10|532.85|530.45|532.66|530.26|532.85|530.45|532.66|530.26|0
1628178800000|2021-08-05 15:53:20|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628178810000|2021-08-05 15:53:30|532.75|530.35|532.66|530.26|532.75|530.35|532.66|530.26|0
1628178820000|2021-08-05 15:53:40|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178830000|2021-08-05 15:53:50|532.66|530.26|532.48|530.08|532.66|530.26|532.48|530.08|0
1628178840000|2021-08-05 15:54:00|532.66|530.26|532.66|530.26|532.66|530.26|532.48|530.08|0
1628178850000|2021-08-05 15:54:10|532.75|530.35|532.85|530.45|532.85|530.45|532.75|530.35|0
1628178860000|2021-08-05 15:54:20|532.66|530.26|532.85|530.45|532.85|530.45|532.66|530.26|0
1628178870000|2021-08-05 15:54:30|532.75|530.35|532.75|530.35|532.75|530.35|532.75|530.35|0
1628178880000|2021-08-05 15:54:40|532.66|530.26|532.66|530.26|532.85|530.45|532.66|530.26|0
1628178890000|2021-08-05 15:54:50|532.85|530.45|532.85|530.45|532.85|530.45|532.66|530.26|0
1628178900000|2021-08-05 15:55:00|532.66|530.26|532.66|530.26|532.85|530.45|532.66|530.26|0
1628178910000|2021-08-05 15:55:10|532.85|530.45|532.48|530.08|532.85|530.45|532.48|530.08|0
1628178920000|2021-08-05 15:55:20|532.66|530.26|532.48|530.08|532.66|530.26|532.48|530.08|0
1628178930000|2021-08-05 15:55:30|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628178950000|2021-08-05 15:55:50|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628178960000|2021-08-05 15:56:00|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628178970000|2021-08-05 15:56:10|532.48|530.08|532.48|530.08|532.48|530.08|532.48|530.08|0
1628179000000|2021-08-05 15:56:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628179010000|2021-08-05 15:56:50|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628179030000|2021-08-05 15:57:10|531.93|529.53|531.93|529.53|531.93|529.53|531.74|529.34|0
1628179040000|2021-08-05 15:57:20|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628179050000|2021-08-05 15:57:30|531.56|529.16|531.37|528.97|531.56|529.16|531.37|528.97|0
1628179060000|2021-08-05 15:57:40|531.56|529.16|531.56|529.16|531.74|529.34|531.56|529.16|0
1628179070000|2021-08-05 15:57:50|531.74|529.34|531.93|529.53|531.93|529.53|531.74|529.34|0
1628179090000|2021-08-05 15:58:10|531.74|529.34|532.11|529.71|532.11|529.71|531.74|529.34|0
1628179100000|2021-08-05 15:58:20|531.93|529.53|532.11|529.71|532.11|529.71|531.93|529.53|0
1628179110000|2021-08-05 15:58:30|532.29|529.89|532.11|529.71|532.29|529.89|532.11|529.71|0
1628179140000|2021-08-05 15:59:00|531.92|529.52|531.92|529.52|532.11|529.71|531.92|529.52|0
1628179150000|2021-08-05 15:59:10|532.11|529.71|532.11|529.71|532.11|529.71|531.92|529.52|0
1628179190000|2021-08-05 15:59:50|532.29|529.89|532.11|529.71|532.29|529.89|532.11|529.71|0
1628179200000|2021-08-05 16:00:00|532.2|529.8|532.11|529.71|532.2|529.8|532.11|529.71|0
1628179230000|2021-08-05 16:00:30|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628179240000|2021-08-05 16:00:40|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628179250000|2021-08-05 16:00:50|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1628179260000|2021-08-05 16:01:00|531.56|529.16|531.74|529.34|531.74|529.34|531.56|529.16|0
1628179280000|2021-08-05 16:01:20|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628179310000|2021-08-05 16:01:50|531.37|528.97|531.19|528.79|531.37|528.97|531.19|528.79|0
1628179320000|2021-08-05 16:02:00|531.37|528.97|531.37|528.97|531.37|528.97|531.19|528.79|0
1628179330000|2021-08-05 16:02:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1628179350000|2021-08-05 16:02:30|531.01|528.61|531.37|528.97|531.37|528.97|531.01|528.61|0
1628179370000|2021-08-05 16:02:50|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628179380000|2021-08-05 16:03:00|531.74|529.34|531.56|529.16|531.74|529.34|531.56|529.16|0
1628179410000|2021-08-05 16:03:30|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628179420000|2021-08-05 16:03:40|531.92|529.52|531.92|529.52|531.92|529.52|531.74|529.34|0
1628179440000|2021-08-05 16:04:00|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628179450000|2021-08-05 16:04:10|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1628179480000|2021-08-05 16:04:40|531.37|528.97|531.37|528.97|531.37|528.97|531.37|528.97|0
1628179510000|2021-08-05 16:05:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1628179520000|2021-08-05 16:05:20|531.37|528.97|531.56|529.16|531.56|529.16|531.37|528.97|0
1628179540000|2021-08-05 16:05:40|531.74|529.34|531.56|529.16|531.74|529.34|531.56|529.16|0
1628179550000|2021-08-05 16:05:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628179560000|2021-08-05 16:06:00|531.74|529.34|531.74|529.34|531.74|529.34|531.55|529.15|0
1628179570000|2021-08-05 16:06:10|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628179590000|2021-08-05 16:06:30|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628179610000|2021-08-05 16:06:50|531.92|529.52|531.74|529.34|531.92|529.52|531.74|529.34|0
1628179640000|2021-08-05 16:07:20|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628179650000|2021-08-05 16:07:30|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1628179660000|2021-08-05 16:07:40|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628179670000|2021-08-05 16:07:50|531.74|529.34|531.74|529.34|531.74|529.34|531.74|529.34|0
1628179680000|2021-08-05 16:08:00|531.83|529.43|531.74|529.34|531.92|529.52|531.74|529.34|0
1628179690000|2021-08-05 16:08:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628179730000|2021-08-05 16:08:50|532.1|529.7|531.92|529.52|532.1|529.7|531.92|529.52|0
1628179740000|2021-08-05 16:09:00|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628179750000|2021-08-05 16:09:10|532.29|529.89|532.29|529.89|532.29|529.89|532.1|529.7|0
1628179760000|2021-08-05 16:09:20|532.1|529.7|532.29|529.89|532.29|529.89|532.1|529.7|0
1628179780000|2021-08-05 16:09:40|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628179790000|2021-08-05 16:09:50|532.66|530.26|532.47|530.07|532.66|530.26|532.47|530.07|0
1628179810000|2021-08-05 16:10:10|532.56|530.16|532.47|530.07|532.56|530.16|532.47|530.07|0
1628179850000|2021-08-05 16:10:50|532.66|530.26|532.66|530.26|532.66|530.26|532.66|530.26|0
1628179860000|2021-08-05 16:11:00|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1628179900000|2021-08-05 16:11:40|532.66|530.26|532.65|530.25|532.66|530.26|532.65|530.25|0
1628179920000|2021-08-05 16:12:00|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1628179940000|2021-08-05 16:12:20|532.65|530.25|532.84|530.44|532.84|530.44|532.65|530.25|0
1628179950000|2021-08-05 16:12:30|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628179960000|2021-08-05 16:12:40|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628179980000|2021-08-05 16:13:00|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628179990000|2021-08-05 16:13:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628180000000|2021-08-05 16:13:20|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628180030000|2021-08-05 16:13:50|532.84|530.44|532.84|530.44|532.84|530.44|532.74|530.34|0
1628180040000|2021-08-05 16:14:00|532.65|530.25|532.84|530.44|532.84|530.44|532.65|530.25|0
1628180080000|2021-08-05 16:14:40|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1628180110000|2021-08-05 16:15:10|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1628180130000|2021-08-05 16:15:30|533.02|530.62|533.02|530.62|533.02|530.62|533.02|530.62|0
1628180140000|2021-08-05 16:15:40|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1628180150000|2021-08-05 16:15:50|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628180170000|2021-08-05 16:16:10|532.84|530.44|532.65|530.25|532.84|530.44|532.65|530.25|0
1628180180000|2021-08-05 16:16:20|532.74|530.34|532.84|530.44|532.84|530.44|532.74|530.34|0
1628180200000|2021-08-05 16:16:40|532.74|530.34|532.84|530.44|532.84|530.44|532.74|530.34|0
1628180220000|2021-08-05 16:17:00|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1628180230000|2021-08-05 16:17:10|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628180240000|2021-08-05 16:17:20|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1628180250000|2021-08-05 16:17:30|532.47|530.07|532.47|530.07|532.47|530.07|532.47|530.07|0
1628180280000|2021-08-05 16:18:00|532.65|530.25|532.47|530.07|532.65|530.25|532.47|530.07|0
1628180290000|2021-08-05 16:18:10|532.65|530.25|532.47|530.07|532.65|530.25|532.47|530.07|0
1628180300000|2021-08-05 16:18:20|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1628180310000|2021-08-05 16:18:30|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628180320000|2021-08-05 16:18:40|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628180330000|2021-08-05 16:18:50|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628180340000|2021-08-05 16:19:00|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628180350000|2021-08-05 16:19:10|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628180360000|2021-08-05 16:19:20|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1628180390000|2021-08-05 16:19:50|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628180430000|2021-08-05 16:20:30|532.28|529.88|532.1|529.7|532.28|529.88|532.1|529.7|0
1628180440000|2021-08-05 16:20:40|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1628180450000|2021-08-05 16:20:50|532.1|529.7|532.1|529.7|532.19|529.79|532.1|529.7|0
1628180470000|2021-08-05 16:21:10|532.28|529.88|532.28|529.88|532.28|529.88|532.28|529.88|0
1628180490000|2021-08-05 16:21:30|532.1|529.7|531.92|529.52|532.1|529.7|531.92|529.52|0
1628180500000|2021-08-05 16:21:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628180510000|2021-08-05 16:21:50|531.92|529.52|531.73|529.33|531.92|529.52|531.73|529.33|0
1628180520000|2021-08-05 16:22:00|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628180540000|2021-08-05 16:22:20|532.1|529.7|531.92|529.52|532.1|529.7|531.92|529.52|0
1628180560000|2021-08-05 16:22:40|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628180580000|2021-08-05 16:23:00|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1628180590000|2021-08-05 16:23:10|531.55|529.15|531.55|529.15|531.73|529.33|531.55|529.15|0
1628180600000|2021-08-05 16:23:20|531.73|529.33|531.92|529.52|531.92|529.52|531.73|529.33|0
1628180610000|2021-08-05 16:23:30|532|529.6|531.92|529.52|532|529.6|531.92|529.52|0
1628180620000|2021-08-05 16:23:40|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1628180650000|2021-08-05 16:24:10|531.92|529.52|531.92|529.52|531.92|529.52|531.92|529.52|0
1628180660000|2021-08-05 16:24:20|532.1|529.7|531.92|529.52|532.1|529.7|531.92|529.52|0
1628180680000|2021-08-05 16:24:40|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1628180700000|2021-08-05 16:25:00|532.1|529.7|531.91|529.51|532.1|529.7|531.91|529.51|0
1628180710000|2021-08-05 16:25:10|532|529.6|531.73|529.33|532|529.6|531.73|529.33|0
1628180730000|2021-08-05 16:25:30|531.82|529.42|531.73|529.33|531.82|529.42|531.73|529.33|0
1628180740000|2021-08-05 16:25:40|531.91|529.51|531.73|529.33|531.91|529.51|531.73|529.33|0
1628180750000|2021-08-05 16:25:50|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628180760000|2021-08-05 16:26:00|531.64|529.24|531.55|529.15|531.64|529.24|531.55|529.15|0
1628180770000|2021-08-05 16:26:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628180780000|2021-08-05 16:26:20|531.55|529.15|531.55|529.15|531.55|529.15|531.55|529.15|0
1628180800000|2021-08-05 16:26:40|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1628180810000|2021-08-05 16:26:50|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1628180820000|2021-08-05 16:27:00|531.36|528.96|531.55|529.15|531.55|529.15|531.36|528.96|0
1628180830000|2021-08-05 16:27:10|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1628180850000|2021-08-05 16:27:30|531.55|529.15|531.55|529.15|531.55|529.15|531.36|528.96|0
1628180860000|2021-08-05 16:27:40|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1628180900000|2021-08-05 16:28:20|531.18|528.78|531.18|528.78|531.36|528.96|531.18|528.78|0
1628180910000|2021-08-05 16:28:30|531.36|528.96|531.55|529.15|531.55|529.15|531.36|528.96|0
1628180930000|2021-08-05 16:28:50|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628180940000|2021-08-05 16:29:00|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1628180950000|2021-08-05 16:29:10|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1628180960000|2021-08-05 16:29:20|531.73|529.33|531.55|529.15|531.73|529.33|531.55|529.15|0
1628180970000|2021-08-05 16:29:30|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1628180980000|2021-08-05 16:29:40|531.55|529.15|531.36|528.96|531.55|529.15|531.36|528.96|0
1628180990000|2021-08-05 16:29:50|531.45|529.05|531.55|529.15|531.55|529.15|531.45|529.05|0
1628181020000|2021-08-05 16:30:20|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628181030000|2021-08-05 16:30:30|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1628181040000|2021-08-05 16:30:40|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1628181060000|2021-08-05 16:31:00|532.1|529.7|532|529.6|532.1|529.7|531.91|529.51|0
1628181070000|2021-08-05 16:31:10|531.91|529.51|532.1|529.7|532.1|529.7|531.91|529.51|0
1628181100000|2021-08-05 16:31:40|531.91|529.51|531.91|529.51|532.1|529.7|531.91|529.51|0
1628181120000|2021-08-05 16:32:00|531.73|529.33|531.91|529.51|531.91|529.51|531.73|529.33|0
1628181130000|2021-08-05 16:32:10|531.73|529.33|531.82|529.42|531.82|529.42|531.73|529.33|0
1628181140000|2021-08-05 16:32:20|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1628181150000|2021-08-05 16:32:30|531.91|529.51|531.91|529.51|531.91|529.51|531.73|529.33|0
1628181160000|2021-08-05 16:32:40|531.73|529.33|531.73|529.33|531.91|529.51|531.73|529.33|0
1628181170000|2021-08-05 16:32:50|531.54|529.14|531.54|529.14|531.54|529.14|531.54|529.14|0
1628181190000|2021-08-05 16:33:10|531.73|529.33|531.54|529.14|531.73|529.33|531.54|529.14|0
1628181230000|2021-08-05 16:33:50|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1628181240000|2021-08-05 16:34:00|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1628181250000|2021-08-05 16:34:10|531.36|528.96|531.18|528.78|531.36|528.96|531.18|528.78|0
1628181260000|2021-08-05 16:34:20|531.36|528.96|531.36|528.96|531.36|528.96|531.18|528.78|0
1628181270000|2021-08-05 16:34:30|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1628181290000|2021-08-05 16:34:50|531.45|529.05|531.36|528.96|531.54|529.14|531.36|528.96|0
1628181300000|2021-08-05 16:35:00|531.54|529.14|531.36|528.96|531.54|529.14|531.36|528.96|0
1628181310000|2021-08-05 16:35:10|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1628181320000|2021-08-05 16:35:20|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1628181330000|2021-08-05 16:35:30|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1628181340000|2021-08-05 16:35:40|530.63|528.23|530.63|528.23|530.81|528.41|530.63|528.23|0
1628181360000|2021-08-05 16:36:00|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1628181370000|2021-08-05 16:36:10|530.53|528.13|530.63|528.23|530.63|528.23|530.53|528.13|0
1628181380000|2021-08-05 16:36:20|530.81|528.41|530.81|528.41|530.81|528.41|530.63|528.23|0
1628181410000|2021-08-05 16:36:50|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1628181420000|2021-08-05 16:37:00|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1628181440000|2021-08-05 16:37:20|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1628181450000|2021-08-05 16:37:30|530.99|528.59|530.99|528.59|530.99|528.59|530.99|528.59|0
1628181470000|2021-08-05 16:37:50|530.9|528.5|530.99|528.59|530.99|528.59|530.81|528.41|0
1628181480000|2021-08-05 16:38:00|530.81|528.41|530.81|528.41|530.99|528.59|530.81|528.41|0
1628181490000|2021-08-05 16:38:10|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1628181500000|2021-08-05 16:38:20|530.81|528.41|530.62|528.22|530.81|528.41|530.62|528.22|0
1628181530000|2021-08-05 16:38:50|530.44|528.04|530.44|528.04|530.53|528.13|530.44|528.04|0
1628181550000|2021-08-05 16:39:10|530.53|528.13|530.44|528.04|530.53|528.13|530.44|528.04|0
1628181560000|2021-08-05 16:39:20|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1628181580000|2021-08-05 16:39:40|530.44|528.04|530.44|528.04|530.44|528.04|530.44|528.04|0
1628181590000|2021-08-05 16:39:50|530.62|528.22|530.62|528.22|530.62|528.22|530.62|528.22|0
1628181600000|2021-08-05 16:40:00|530.44|528.04|530.26|527.86|530.44|528.04|530.26|527.86|0
1628181610000|2021-08-05 16:40:10|530.34|527.94|530.07|527.67|530.34|527.94|530.07|527.67|0
1628181620000|2021-08-05 16:40:20|530.26|527.86|530.07|527.67|530.26|527.86|530.07|527.67|0
1628181630000|2021-08-05 16:40:30|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628181660000|2021-08-05 16:41:00|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1628181680000|2021-08-05 16:41:20|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1628181700000|2021-08-05 16:41:40|529.52|527.12|529.71|527.31|529.71|527.31|529.52|527.12|0
1628181710000|2021-08-05 16:41:50|529.52|527.12|529.71|527.31|529.71|527.31|529.52|527.12|0
1628181720000|2021-08-05 16:42:00|529.89|527.49|529.71|527.31|529.89|527.49|529.71|527.31|0
1628181730000|2021-08-05 16:42:10|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1628181740000|2021-08-05 16:42:20|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628181750000|2021-08-05 16:42:30|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1628181760000|2021-08-05 16:42:40|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1628181780000|2021-08-05 16:43:00|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1628181790000|2021-08-05 16:43:10|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628181800000|2021-08-05 16:43:20|529.98|527.58|530.07|527.67|530.07|527.67|529.98|527.58|0
1628181810000|2021-08-05 16:43:30|529.89|527.49|529.89|527.49|530.07|527.67|529.89|527.49|0
1628181840000|2021-08-05 16:44:00|529.71|527.31|529.71|527.31|529.89|527.49|529.71|527.31|0
1628181850000|2021-08-05 16:44:10|529.89|527.49|529.71|527.31|529.89|527.49|529.71|527.31|0
1628181860000|2021-08-05 16:44:20|529.89|527.49|529.89|527.49|529.89|527.49|529.71|527.31|0
1628181870000|2021-08-05 16:44:30|529.7|527.3|529.7|527.3|529.89|527.49|529.7|527.3|0
1628181890000|2021-08-05 16:44:50|529.89|527.49|529.7|527.3|529.89|527.49|529.7|527.3|0
1628181900000|2021-08-05 16:45:00|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1628181910000|2021-08-05 16:45:10|529.34|526.94|529.15|526.75|529.34|526.94|529.15|526.75|0
1628181930000|2021-08-05 16:45:30|529.34|526.94|529.34|526.94|529.34|526.94|529.24|526.84|0
1628181940000|2021-08-05 16:45:40|529.24|526.84|529.15|526.75|529.34|526.94|529.15|526.75|0
1628181950000|2021-08-05 16:45:50|529.34|526.94|529.34|526.94|529.34|526.94|529.34|526.94|0
1628181960000|2021-08-05 16:46:00|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1628181980000|2021-08-05 16:46:20|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1628181990000|2021-08-05 16:46:30|529.89|527.49|529.7|527.3|529.89|527.49|529.7|527.3|0
1628182000000|2021-08-05 16:46:40|529.52|527.12|529.7|527.3|529.7|527.3|529.52|527.12|0
1628182020000|2021-08-05 16:47:00|529.52|527.12|529.7|527.3|529.7|527.3|529.52|527.12|0
1628182060000|2021-08-05 16:47:40|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628182120000|2021-08-05 16:48:40|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1628182150000|2021-08-05 16:49:10|529.52|527.12|529.7|527.3|529.7|527.3|529.52|527.12|0
1628182170000|2021-08-05 16:49:30|529.89|527.49|529.7|527.3|529.89|527.49|529.7|527.3|0
1628182180000|2021-08-05 16:49:40|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628182200000|2021-08-05 16:50:00|530.07|527.67|529.89|527.49|530.07|527.67|529.89|527.49|0
1628182220000|2021-08-05 16:50:20|529.97|527.57|529.89|527.49|529.97|527.57|529.89|527.49|0
1628182240000|2021-08-05 16:50:40|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1628182260000|2021-08-05 16:51:00|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628182270000|2021-08-05 16:51:10|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1628182290000|2021-08-05 16:51:30|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1628182300000|2021-08-05 16:51:40|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1628182320000|2021-08-05 16:52:00|530.07|527.67|530.07|527.67|530.07|527.67|530.07|527.67|0
1628182340000|2021-08-05 16:52:20|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1628182350000|2021-08-05 16:52:30|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1628182360000|2021-08-05 16:52:40|529.89|527.49|529.89|527.49|529.89|527.49|529.89|527.49|0
1628182370000|2021-08-05 16:52:50|530.07|527.67|530.07|527.67|530.07|527.67|529.89|527.49|0
1628182400000|2021-08-05 16:53:20|530.16|527.76|530.07|527.67|530.25|527.85|530.07|527.67|0
1628182420000|2021-08-05 16:53:40|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628182430000|2021-08-05 16:53:50|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1628182450000|2021-08-05 16:54:10|529.88|527.48|529.7|527.3|529.88|527.48|529.7|527.3|0
1628182500000|2021-08-05 16:55:00|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1628182520000|2021-08-05 16:55:20|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182540000|2021-08-05 16:55:40|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1628182550000|2021-08-05 16:55:50|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182570000|2021-08-05 16:56:10|529.52|527.12|529.52|527.12|529.52|527.12|529.52|527.12|0
1628182580000|2021-08-05 16:56:20|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182590000|2021-08-05 16:56:30|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1628182600000|2021-08-05 16:56:40|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628182610000|2021-08-05 16:56:50|529.24|526.84|529.33|526.93|529.33|526.93|529.24|526.84|0
1628182630000|2021-08-05 16:57:10|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1628182640000|2021-08-05 16:57:20|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1628182650000|2021-08-05 16:57:30|529.42|527.02|529.52|527.12|529.52|527.12|529.33|526.93|0
1628182670000|2021-08-05 16:57:50|529.33|526.93|529.33|526.93|529.52|527.12|529.33|526.93|0
1628182680000|2021-08-05 16:58:00|529.24|526.84|529.24|526.84|529.24|526.84|529.15|526.75|0
1628182690000|2021-08-05 16:58:10|529.15|526.75|529.33|526.93|529.33|526.93|529.15|526.75|0
1628182700000|2021-08-05 16:58:20|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628182740000|2021-08-05 16:59:00|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1628182760000|2021-08-05 16:59:20|529.52|527.12|529.42|527.02|529.52|527.12|529.42|527.02|0
1628182770000|2021-08-05 16:59:30|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1628182780000|2021-08-05 16:59:40|528.97|526.57|528.97|526.57|528.97|526.57|528.97|526.57|0
1628182820000|2021-08-05 17:00:20|528.78|526.38|528.97|526.57|528.97|526.57|528.78|526.38|0
1628182830000|2021-08-05 17:00:30|528.78|526.38|528.97|526.57|528.97|526.57|528.78|526.38|0
1628182840000|2021-08-05 17:00:40|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628182850000|2021-08-05 17:00:50|528.97|526.57|529.15|526.75|529.15|526.75|528.97|526.57|0
1628182860000|2021-08-05 17:01:00|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1628182870000|2021-08-05 17:01:10|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182890000|2021-08-05 17:01:30|529.24|526.84|529.24|526.84|529.33|526.93|529.15|526.75|0
1628182900000|2021-08-05 17:01:40|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182910000|2021-08-05 17:01:50|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628182920000|2021-08-05 17:02:00|529.33|526.93|529.15|526.75|529.33|526.93|529.15|526.75|0
1628182930000|2021-08-05 17:02:10|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628182940000|2021-08-05 17:02:20|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628182960000|2021-08-05 17:02:40|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628182970000|2021-08-05 17:02:50|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1628182980000|2021-08-05 17:03:00|528.6|526.2|528.78|526.38|528.78|526.38|528.6|526.2|0
1628182990000|2021-08-05 17:03:10|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1628183000000|2021-08-05 17:03:20|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1628183010000|2021-08-05 17:03:30|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628183020000|2021-08-05 17:03:40|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1628183030000|2021-08-05 17:03:50|528.87|526.47|528.96|526.56|528.96|526.56|528.87|526.47|0
1628183040000|2021-08-05 17:04:00|528.78|526.38|528.78|526.38|528.96|526.56|528.78|526.38|0
1628183060000|2021-08-05 17:04:20|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628183070000|2021-08-05 17:04:30|529.15|526.75|529.33|526.93|529.33|526.93|529.15|526.75|0
1628183080000|2021-08-05 17:04:40|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183090000|2021-08-05 17:04:50|529.42|527.02|529.51|527.11|529.51|527.11|529.42|527.02|0
1628183100000|2021-08-05 17:05:00|529.7|527.3|529.7|527.3|529.7|527.3|529.7|527.3|0
1628183120000|2021-08-05 17:05:20|529.51|527.11|529.7|527.3|529.7|527.3|529.51|527.11|0
1628183130000|2021-08-05 17:05:30|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183140000|2021-08-05 17:05:40|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628183160000|2021-08-05 17:06:00|529.51|527.11|529.33|526.93|529.51|527.11|529.33|526.93|0
1628183180000|2021-08-05 17:06:20|529.15|526.75|528.96|526.56|529.15|526.75|528.96|526.56|0
1628183190000|2021-08-05 17:06:30|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628183200000|2021-08-05 17:06:40|528.96|526.56|529.15|526.75|529.15|526.75|528.96|526.56|0
1628183210000|2021-08-05 17:06:50|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628183230000|2021-08-05 17:07:10|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628183260000|2021-08-05 17:07:40|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628183270000|2021-08-05 17:07:50|528.78|526.38|528.87|526.47|528.87|526.47|528.78|526.38|0
1628183280000|2021-08-05 17:08:00|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1628183290000|2021-08-05 17:08:10|529.15|526.75|528.96|526.56|529.15|526.75|528.96|526.56|0
1628183300000|2021-08-05 17:08:20|529.15|526.75|529.15|526.75|529.15|526.75|529.15|526.75|0
1628183310000|2021-08-05 17:08:30|529.33|526.93|529.33|526.93|529.33|526.93|529.33|526.93|0
1628183330000|2021-08-05 17:08:50|529.42|527.02|529.15|526.75|529.42|527.02|529.15|526.75|0
1628183340000|2021-08-05 17:09:00|528.96|526.56|529.15|526.75|529.15|526.75|528.96|526.56|0
1628183350000|2021-08-05 17:09:10|529.33|526.93|529.33|526.93|529.33|526.93|529.23|526.83|0
1628183400000|2021-08-05 17:10:00|529.42|527.02|529.33|526.93|529.51|527.11|529.33|526.93|0
1628183410000|2021-08-05 17:10:10|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183420000|2021-08-05 17:10:20|529.33|526.93|529.51|527.11|529.51|527.11|529.33|526.93|0
1628183440000|2021-08-05 17:10:40|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183460000|2021-08-05 17:11:00|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183470000|2021-08-05 17:11:10|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183510000|2021-08-05 17:11:50|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183540000|2021-08-05 17:12:20|529.33|526.93|529.51|527.11|529.51|527.11|529.33|526.93|0
1628183560000|2021-08-05 17:12:40|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183570000|2021-08-05 17:12:50|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1628183580000|2021-08-05 17:13:00|529.6|527.2|529.51|527.11|529.6|527.2|529.51|527.11|0
1628183590000|2021-08-05 17:13:10|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183610000|2021-08-05 17:13:30|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183620000|2021-08-05 17:13:40|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183630000|2021-08-05 17:13:50|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183640000|2021-08-05 17:14:00|529.69|527.29|529.69|527.29|529.88|527.48|529.69|527.29|0
1628183650000|2021-08-05 17:14:10|529.88|527.48|529.69|527.29|529.88|527.48|529.69|527.29|0
1628183670000|2021-08-05 17:14:30|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183680000|2021-08-05 17:14:40|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1628183700000|2021-08-05 17:15:00|529.96|527.56|530.06|527.66|530.06|527.66|529.88|527.48|0
1628183710000|2021-08-05 17:15:10|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183720000|2021-08-05 17:15:20|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183750000|2021-08-05 17:15:50|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183770000|2021-08-05 17:16:10|529.69|527.29|529.69|527.29|529.69|527.29|529.69|527.29|0
1628183780000|2021-08-05 17:16:20|529.51|527.11|529.51|527.11|529.6|527.2|529.51|527.11|0
1628183800000|2021-08-05 17:16:40|529.6|527.2|529.69|527.29|529.69|527.29|529.6|527.2|0
1628183810000|2021-08-05 17:16:50|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183840000|2021-08-05 17:17:20|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1628183880000|2021-08-05 17:18:00|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1628183930000|2021-08-05 17:18:50|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1628183940000|2021-08-05 17:19:00|529.87|527.47|530.06|527.66|530.06|527.66|529.87|527.47|0
1628183970000|2021-08-05 17:19:30|529.87|527.47|530.06|527.66|530.06|527.66|529.87|527.47|0
1628183990000|2021-08-05 17:19:50|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184010000|2021-08-05 17:20:10|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1628184020000|2021-08-05 17:20:20|529.87|527.47|529.87|527.47|529.87|527.47|529.87|527.47|0
1628184030000|2021-08-05 17:20:30|530.06|527.66|530.06|527.66|530.06|527.66|530.06|527.66|0
1628184040000|2021-08-05 17:20:40|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184050000|2021-08-05 17:20:50|530.42|528.02|530.33|527.93|530.42|528.02|530.33|527.93|0
1628184060000|2021-08-05 17:21:00|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184110000|2021-08-05 17:21:50|530.51|528.11|530.42|528.02|530.51|528.11|530.42|528.02|0
1628184130000|2021-08-05 17:22:10|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184140000|2021-08-05 17:22:20|530.42|528.02|530.42|528.02|530.42|528.02|530.24|527.84|0
1628184150000|2021-08-05 17:22:30|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184160000|2021-08-05 17:22:40|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184170000|2021-08-05 17:22:50|530.33|527.93|530.24|527.84|530.33|527.93|530.24|527.84|0
1628184180000|2021-08-05 17:23:00|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184190000|2021-08-05 17:23:10|530.61|528.21|530.42|528.02|530.61|528.21|530.42|528.02|0
1628184200000|2021-08-05 17:23:20|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1628184220000|2021-08-05 17:23:40|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184230000|2021-08-05 17:23:50|530.51|528.11|530.61|528.21|530.61|528.21|530.42|528.02|0
1628184240000|2021-08-05 17:24:00|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184250000|2021-08-05 17:24:10|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184260000|2021-08-05 17:24:20|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184270000|2021-08-05 17:24:30|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1628184290000|2021-08-05 17:24:50|530.42|528.02|530.42|528.02|530.42|528.02|530.42|528.02|0
1628184310000|2021-08-05 17:25:10|530.61|528.21|530.61|528.21|530.61|528.21|530.61|528.21|0
1628184330000|2021-08-05 17:25:30|530.42|528.02|530.61|528.21|530.61|528.21|530.42|528.02|0
1628184340000|2021-08-05 17:25:40|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1628184410000|2021-08-05 17:26:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628184440000|2021-08-05 17:27:20|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1628184460000|2021-08-05 17:27:40|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1628184530000|2021-08-05 17:28:50|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1628184540000|2021-08-05 17:29:00|531.34|528.94|531.16|528.76|531.34|528.94|531.16|528.76|0
1628184550000|2021-08-05 17:29:10|531.24|528.84|531.16|528.76|531.24|528.84|531.16|528.76|0
1628184560000|2021-08-05 17:29:20|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1628184570000|2021-08-05 17:29:30|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1628184580000|2021-08-05 17:29:40|530.97|528.57|531.16|528.76|531.16|528.76|530.97|528.57|0
1628184590000|2021-08-05 17:29:50|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628184600000|2021-08-05 17:30:00|531.16|528.76|531.16|528.76|531.16|528.76|531.16|528.76|0
1628184620000|2021-08-05 17:30:20|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628184650000|2021-08-05 17:30:50|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1628184670000|2021-08-05 17:31:10|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1628184740000|2021-08-05 17:32:20|531.61|529.21|531.52|529.12|531.61|529.21|531.52|529.12|0
1628184750000|2021-08-05 17:32:30|531.71|529.31|531.61|529.21|531.71|529.31|531.61|529.21|0
1628184760000|2021-08-05 17:32:40|531.52|529.12|531.52|529.12|531.7|529.3|531.52|529.12|0
1628184780000|2021-08-05 17:33:00|531.34|528.94|531.52|529.12|531.52|529.12|531.34|528.94|0
1628184790000|2021-08-05 17:33:10|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1628184820000|2021-08-05 17:33:40|531.15|528.75|531.15|528.75|531.34|528.94|531.15|528.75|0
1628184830000|2021-08-05 17:33:50|531.34|528.94|531.15|528.75|531.34|528.94|531.15|528.75|0
1628184860000|2021-08-05 17:34:20|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628184870000|2021-08-05 17:34:30|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628184900000|2021-08-05 17:35:00|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1628184920000|2021-08-05 17:35:20|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628184930000|2021-08-05 17:35:30|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628184940000|2021-08-05 17:35:40|531.15|528.75|530.97|528.57|531.15|528.75|530.97|528.57|0
1628184980000|2021-08-05 17:36:20|531.06|528.66|530.97|528.57|531.15|528.75|530.97|528.57|0
1628184990000|2021-08-05 17:36:30|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628185000000|2021-08-05 17:36:40|530.97|528.57|531.15|528.75|531.15|528.75|530.97|528.57|0
1628185030000|2021-08-05 17:37:10|531.34|528.94|531.15|528.75|531.34|528.94|531.15|528.75|0
1628185040000|2021-08-05 17:37:20|531.34|528.94|531.34|528.94|531.34|528.94|531.15|528.75|0
1628185050000|2021-08-05 17:37:30|531.15|528.75|531.15|528.75|531.34|528.94|531.15|528.75|0
1628185060000|2021-08-05 17:37:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628185080000|2021-08-05 17:38:00|531.06|528.66|530.97|528.57|531.06|528.66|530.97|528.57|0
1628185090000|2021-08-05 17:38:10|530.78|528.38|530.78|528.38|530.78|528.38|530.78|528.38|0
1628185110000|2021-08-05 17:38:30|530.97|528.57|530.78|528.38|530.97|528.57|530.78|528.38|0
1628185120000|2021-08-05 17:38:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628185140000|2021-08-05 17:39:00|531.15|528.75|530.97|528.57|531.15|528.75|530.97|528.57|0
1628185150000|2021-08-05 17:39:10|531.15|528.75|531.15|528.75|531.15|528.75|530.97|528.57|0
1628185160000|2021-08-05 17:39:20|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1628185190000|2021-08-05 17:39:50|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628185200000|2021-08-05 17:40:00|531.33|528.93|531.15|528.75|531.33|528.93|531.15|528.75|0
1628185210000|2021-08-05 17:40:10|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185240000|2021-08-05 17:40:40|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628185260000|2021-08-05 17:41:00|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185270000|2021-08-05 17:41:10|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628185280000|2021-08-05 17:41:20|531.33|528.93|531.15|528.75|531.33|528.93|531.15|528.75|0
1628185290000|2021-08-05 17:41:30|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185310000|2021-08-05 17:41:50|531.52|529.12|531.52|529.12|531.52|529.12|531.42|529.02|0
1628185320000|2021-08-05 17:42:00|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185340000|2021-08-05 17:42:20|531.52|529.12|531.52|529.12|531.52|529.12|531.42|529.02|0
1628185360000|2021-08-05 17:42:40|531.33|528.93|531.52|529.12|531.52|529.12|531.33|528.93|0
1628185370000|2021-08-05 17:42:50|531.33|528.93|531.52|529.12|531.52|529.12|531.33|528.93|0
1628185380000|2021-08-05 17:43:00|531.33|528.93|531.52|529.12|531.52|529.12|531.33|528.93|0
1628185390000|2021-08-05 17:43:10|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185400000|2021-08-05 17:43:20|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1628185410000|2021-08-05 17:43:30|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185420000|2021-08-05 17:43:40|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1628185450000|2021-08-05 17:44:10|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185470000|2021-08-05 17:44:30|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1628185490000|2021-08-05 17:44:50|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1628185500000|2021-08-05 17:45:00|531.15|528.75|531.33|528.93|531.33|528.93|531.15|528.75|0
1628185510000|2021-08-05 17:45:10|531.15|528.75|531.15|528.75|531.33|528.93|531.15|528.75|0
1628185530000|2021-08-05 17:45:30|531.33|528.93|531.24|528.84|531.33|528.93|531.24|528.84|0
1628185540000|2021-08-05 17:45:40|531.33|528.93|531.33|528.93|531.33|528.93|531.15|528.75|0
1628185570000|2021-08-05 17:46:10|531.52|529.12|531.33|528.93|531.52|529.12|531.33|528.93|0
1628185580000|2021-08-05 17:46:20|531.52|529.12|531.52|529.12|531.52|529.12|531.33|528.93|0
1628185670000|2021-08-05 17:47:50|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1628185690000|2021-08-05 17:48:10|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1628185700000|2021-08-05 17:48:20|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1628185740000|2021-08-05 17:49:00|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1628185770000|2021-08-05 17:49:30|532.07|529.67|531.88|529.48|532.07|529.67|531.88|529.48|0
1628185780000|2021-08-05 17:49:40|532.07|529.67|531.88|529.48|532.07|529.67|531.88|529.48|0
1628185830000|2021-08-05 17:50:30|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1628185860000|2021-08-05 17:51:00|531.79|529.39|531.7|529.3|531.79|529.39|531.7|529.3|0
1628185870000|2021-08-05 17:51:10|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1628185880000|2021-08-05 17:51:20|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1628185910000|2021-08-05 17:51:50|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1628185940000|2021-08-05 17:52:20|531.7|529.3|532.06|529.66|532.06|529.66|531.7|529.3|0
1628185980000|2021-08-05 17:53:00|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1628186060000|2021-08-05 17:54:20|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628186080000|2021-08-05 17:54:40|531.88|529.48|532.06|529.66|532.06|529.66|531.88|529.48|0
1628186100000|2021-08-05 17:55:00|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1628186110000|2021-08-05 17:55:10|532.06|529.66|532.06|529.66|532.25|529.85|532.06|529.66|0
1628186120000|2021-08-05 17:55:20|532.25|529.85|532.06|529.66|532.25|529.85|532.06|529.66|0
1628186130000|2021-08-05 17:55:30|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1628186140000|2021-08-05 17:55:40|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628186150000|2021-08-05 17:55:50|532.15|529.75|532.06|529.66|532.25|529.85|532.06|529.66|0
1628186170000|2021-08-05 17:56:10|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1628186220000|2021-08-05 17:57:00|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1628186230000|2021-08-05 17:57:10|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1628186280000|2021-08-05 17:58:00|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1628186350000|2021-08-05 17:59:10|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1628186400000|2021-08-05 18:00:00|532.8|530.4|532.8|530.4|532.8|530.4|532.61|530.21|0
1628186410000|2021-08-05 18:00:10|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1628186420000|2021-08-05 18:00:20|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1628186430000|2021-08-05 18:00:30|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1628186450000|2021-08-05 18:00:50|532.88|530.48|532.98|530.58|532.98|530.58|532.8|530.4|0
1628186460000|2021-08-05 18:01:00|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1628186470000|2021-08-05 18:01:10|533.16|530.76|532.98|530.58|533.16|530.76|532.98|530.58|0
1628186490000|2021-08-05 18:01:30|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1628186510000|2021-08-05 18:01:50|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1628186520000|2021-08-05 18:02:00|533.16|530.76|533.35|530.95|533.35|530.95|533.16|530.76|0
1628186550000|2021-08-05 18:02:30|533.53|531.13|533.53|531.13|533.53|531.13|533.53|531.13|0
1628186570000|2021-08-05 18:02:50|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1628186600000|2021-08-05 18:03:20|533.71|531.31|533.71|531.31|533.71|531.31|533.71|531.31|0
1628186640000|2021-08-05 18:04:00|533.53|531.13|533.35|530.95|533.53|531.13|533.35|530.95|0
1628186660000|2021-08-05 18:04:20|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1628186680000|2021-08-05 18:04:40|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1628186690000|2021-08-05 18:04:50|532.79|530.39|532.79|530.39|532.79|530.39|532.79|530.39|0
1628186720000|2021-08-05 18:05:20|532.88|530.48|532.79|530.39|532.88|530.48|532.79|530.39|0
1628186740000|2021-08-05 18:05:40|532.88|530.48|532.79|530.39|532.98|530.58|532.79|530.39|0
1628186750000|2021-08-05 18:05:50|532.61|530.21|532.61|530.21|532.79|530.39|532.61|530.21|0
1628186760000|2021-08-05 18:06:00|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1628186770000|2021-08-05 18:06:10|532.52|530.12|532.43|530.03|532.61|530.21|532.43|530.03|0
1628186780000|2021-08-05 18:06:20|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628186790000|2021-08-05 18:06:30|532.43|530.03|532.24|529.84|532.43|530.03|532.24|529.84|0
1628186800000|2021-08-05 18:06:40|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628186820000|2021-08-05 18:07:00|532.24|529.84|532.43|530.03|532.43|530.03|532.24|529.84|0
1628186830000|2021-08-05 18:07:10|532.24|529.84|532.43|530.03|532.43|530.03|532.24|529.84|0
1628186840000|2021-08-05 18:07:20|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1628186850000|2021-08-05 18:07:30|532.51|530.11|532.51|530.11|532.51|530.11|532.43|530.03|0
1628186860000|2021-08-05 18:07:40|532.43|530.03|532.24|529.84|532.43|530.03|532.24|529.84|0
1628186870000|2021-08-05 18:07:50|532.43|530.03|532.24|529.84|532.43|530.03|532.24|529.84|0
1628186880000|2021-08-05 18:08:00|532.06|529.66|531.87|529.47|532.06|529.66|531.87|529.47|0
1628186890000|2021-08-05 18:08:10|531.69|529.29|531.69|529.29|531.69|529.29|531.51|529.11|0
1628186900000|2021-08-05 18:08:20|531.87|529.47|531.78|529.38|531.87|529.47|531.78|529.38|0
1628186910000|2021-08-05 18:08:30|531.87|529.47|532.06|529.66|532.06|529.66|531.87|529.47|0
1628186920000|2021-08-05 18:08:40|531.87|529.47|532.06|529.66|532.06|529.66|531.87|529.47|0
1628186940000|2021-08-05 18:09:00|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628186960000|2021-08-05 18:09:20|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628186970000|2021-08-05 18:09:30|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628186980000|2021-08-05 18:09:40|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1628186990000|2021-08-05 18:09:50|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1628187000000|2021-08-05 18:10:00|532.43|530.03|532.43|530.03|532.43|530.03|532.43|530.03|0
1628187010000|2021-08-05 18:10:10|532.61|530.21|532.43|530.03|532.61|530.21|532.43|530.03|0
1628187020000|2021-08-05 18:10:20|532.24|529.84|532.43|530.03|532.43|530.03|532.24|529.84|0
1628187030000|2021-08-05 18:10:30|532.61|530.21|532.43|530.03|532.61|530.21|532.43|530.03|0
1628187040000|2021-08-05 18:10:40|532.61|530.21|532.61|530.21|532.61|530.21|532.61|530.21|0
1628187050000|2021-08-05 18:10:50|532.43|530.03|532.61|530.21|532.61|530.21|532.43|530.03|0
1628187120000|2021-08-05 18:12:00|532.42|530.02|532.61|530.21|532.61|530.21|532.42|530.02|0
1628187130000|2021-08-05 18:12:10|532.51|530.11|532.42|530.02|532.51|530.11|532.42|530.02|0
1628187140000|2021-08-05 18:12:20|532.24|529.84|532.24|529.84|532.42|530.02|532.24|529.84|0
1628187150000|2021-08-05 18:12:30|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628187160000|2021-08-05 18:12:40|532.24|529.84|532.24|529.84|532.42|530.02|532.24|529.84|0
1628187170000|2021-08-05 18:12:50|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1628187240000|2021-08-05 18:14:00|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628187280000|2021-08-05 18:14:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187290000|2021-08-05 18:14:50|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1628187300000|2021-08-05 18:15:00|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187310000|2021-08-05 18:15:10|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628187330000|2021-08-05 18:15:30|531.87|529.47|531.96|529.56|532.06|529.66|531.87|529.47|0
1628187340000|2021-08-05 18:15:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187370000|2021-08-05 18:16:10|532.06|529.66|532.06|529.66|532.06|529.66|532.06|529.66|0
1628187380000|2021-08-05 18:16:20|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628187410000|2021-08-05 18:16:50|532.06|529.66|532.24|529.84|532.24|529.84|532.06|529.66|0
1628187530000|2021-08-05 18:18:50|532.42|530.02|532.42|530.02|532.42|530.02|532.42|530.02|0
1628187540000|2021-08-05 18:19:00|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628187550000|2021-08-05 18:19:10|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628187560000|2021-08-05 18:19:20|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1628187580000|2021-08-05 18:19:40|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628187600000|2021-08-05 18:20:00|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187610000|2021-08-05 18:20:10|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1628187650000|2021-08-05 18:20:50|531.5|529.1|531.5|529.1|531.69|529.29|531.5|529.1|0
1628187660000|2021-08-05 18:21:00|531.69|529.29|531.5|529.1|531.69|529.29|531.5|529.1|0
1628187670000|2021-08-05 18:21:10|531.69|529.29|531.69|529.29|531.69|529.29|531.5|529.1|0
1628187680000|2021-08-05 18:21:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628187700000|2021-08-05 18:21:40|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1628187710000|2021-08-05 18:21:50|531.5|529.1|531.87|529.47|531.87|529.47|531.5|529.1|0
1628187720000|2021-08-05 18:22:00|531.69|529.29|531.69|529.29|531.69|529.29|531.69|529.29|0
1628187740000|2021-08-05 18:22:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628187760000|2021-08-05 18:22:40|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628187800000|2021-08-05 18:23:20|531.5|529.1|531.69|529.29|531.69|529.29|531.5|529.1|0
1628187810000|2021-08-05 18:23:30|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1628187820000|2021-08-05 18:23:40|531.87|529.47|531.69|529.29|531.87|529.47|531.69|529.29|0
1628187830000|2021-08-05 18:23:50|531.77|529.37|531.69|529.29|531.77|529.37|531.69|529.29|0
1628187840000|2021-08-05 18:24:00|531.59|529.19|531.68|529.28|531.68|529.28|531.59|529.19|0
1628187850000|2021-08-05 18:24:10|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1628187860000|2021-08-05 18:24:20|531.59|529.19|531.5|529.1|531.59|529.19|531.5|529.1|0
1628187870000|2021-08-05 18:24:30|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1628187880000|2021-08-05 18:24:40|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628187900000|2021-08-05 18:25:00|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1628187920000|2021-08-05 18:25:20|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187960000|2021-08-05 18:26:00|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628187970000|2021-08-05 18:26:10|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628187990000|2021-08-05 18:26:30|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628188030000|2021-08-05 18:27:10|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1628188040000|2021-08-05 18:27:20|531.68|529.28|531.87|529.47|531.87|529.47|531.68|529.28|0
1628188050000|2021-08-05 18:27:30|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188070000|2021-08-05 18:27:50|531.87|529.47|531.68|529.28|531.87|529.47|531.68|529.28|0
1628188170000|2021-08-05 18:29:30|531.5|529.1|531.5|529.1|531.59|529.19|531.5|529.1|0
1628188180000|2021-08-05 18:29:40|531.59|529.19|531.5|529.1|531.59|529.19|531.5|529.1|0
1628188200000|2021-08-05 18:30:00|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1628188240000|2021-08-05 18:30:40|531.5|529.1|531.32|528.92|531.5|529.1|531.32|528.92|0
1628188250000|2021-08-05 18:30:50|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628188260000|2021-08-05 18:31:00|530.95|528.55|530.95|528.55|531.04|528.64|530.95|528.55|0
1628188270000|2021-08-05 18:31:10|531.13|528.73|531.31|528.91|531.31|528.91|531.13|528.73|0
1628188280000|2021-08-05 18:31:20|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628188310000|2021-08-05 18:31:50|531.59|529.19|531.5|529.1|531.59|529.19|531.5|529.1|0
1628188320000|2021-08-05 18:32:00|531.68|529.28|531.68|529.28|531.68|529.28|531.5|529.1|0
1628188330000|2021-08-05 18:32:10|531.5|529.1|531.5|529.1|531.68|529.28|531.5|529.1|0
1628188350000|2021-08-05 18:32:30|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188360000|2021-08-05 18:32:40|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628188370000|2021-08-05 18:32:50|531.4|529|531.13|528.73|531.4|529|531.13|528.73|0
1628188380000|2021-08-05 18:33:00|531.31|528.91|531.22|528.82|531.31|528.91|531.22|528.82|0
1628188390000|2021-08-05 18:33:10|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628188400000|2021-08-05 18:33:20|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628188410000|2021-08-05 18:33:30|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628188420000|2021-08-05 18:33:40|531.22|528.82|531.13|528.73|531.31|528.91|531.13|528.73|0
1628188430000|2021-08-05 18:33:50|531.22|528.82|531.31|528.91|531.31|528.91|531.13|528.73|0
1628188440000|2021-08-05 18:34:00|531.13|528.73|530.95|528.55|531.13|528.73|530.95|528.55|0
1628188450000|2021-08-05 18:34:10|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628188460000|2021-08-05 18:34:20|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1628188470000|2021-08-05 18:34:30|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628188480000|2021-08-05 18:34:40|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628188500000|2021-08-05 18:35:00|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628188510000|2021-08-05 18:35:10|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628188530000|2021-08-05 18:35:30|531.5|529.1|531.31|528.91|531.5|529.1|531.31|528.91|0
1628188540000|2021-08-05 18:35:40|531.5|529.1|531.4|529|531.5|529.1|531.4|529|0
1628188550000|2021-08-05 18:35:50|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628188560000|2021-08-05 18:36:00|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188570000|2021-08-05 18:36:10|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1628188600000|2021-08-05 18:36:40|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628188630000|2021-08-05 18:37:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188680000|2021-08-05 18:38:00|531.5|529.1|531.31|528.91|531.5|529.1|531.31|528.91|0
1628188690000|2021-08-05 18:38:10|531.5|529.1|531.31|528.91|531.5|529.1|531.31|528.91|0
1628188700000|2021-08-05 18:38:20|531.5|529.1|531.4|529|531.5|529.1|531.31|528.91|0
1628188710000|2021-08-05 18:38:30|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628188720000|2021-08-05 18:38:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188740000|2021-08-05 18:39:00|531.58|529.18|531.5|529.1|531.58|529.18|531.5|529.1|0
1628188750000|2021-08-05 18:39:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188760000|2021-08-05 18:39:20|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1628188770000|2021-08-05 18:39:30|531.5|529.1|531.5|529.1|531.5|529.1|531.5|529.1|0
1628188780000|2021-08-05 18:39:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628188800000|2021-08-05 18:40:00|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628188830000|2021-08-05 18:40:30|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628188850000|2021-08-05 18:40:50|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628188870000|2021-08-05 18:41:10|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1628188910000|2021-08-05 18:41:50|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1628188920000|2021-08-05 18:42:00|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1628188930000|2021-08-05 18:42:10|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628188940000|2021-08-05 18:42:20|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1628188960000|2021-08-05 18:42:40|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1628188970000|2021-08-05 18:42:50|532.23|529.83|532.23|529.83|532.23|529.83|532.23|529.83|0
1628188980000|2021-08-05 18:43:00|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1628188990000|2021-08-05 18:43:10|532.05|529.65|532.04|529.64|532.23|529.83|532.04|529.64|0
1628189000000|2021-08-05 18:43:20|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628189020000|2021-08-05 18:43:40|531.95|529.55|531.86|529.46|531.95|529.55|531.86|529.46|0
1628189030000|2021-08-05 18:43:50|532.04|529.64|531.68|529.28|532.04|529.64|531.68|529.28|0
1628189040000|2021-08-05 18:44:00|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628189050000|2021-08-05 18:44:10|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628189060000|2021-08-05 18:44:20|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1628189080000|2021-08-05 18:44:40|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1628189100000|2021-08-05 18:45:00|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628189110000|2021-08-05 18:45:10|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189130000|2021-08-05 18:45:30|531.13|528.73|530.94|528.54|531.13|528.73|530.94|528.54|0
1628189140000|2021-08-05 18:45:40|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628189150000|2021-08-05 18:45:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628189160000|2021-08-05 18:46:00|531.13|528.73|531.13|528.73|531.31|528.91|531.13|528.73|0
1628189170000|2021-08-05 18:46:10|531.21|528.81|531.13|528.73|531.31|528.91|531.13|528.73|0
1628189180000|2021-08-05 18:46:20|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1628189190000|2021-08-05 18:46:30|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1628189210000|2021-08-05 18:46:50|531.13|528.73|531.13|528.73|531.13|528.73|531.13|528.73|0
1628189220000|2021-08-05 18:47:00|531.21|528.81|531.13|528.73|531.21|528.81|531.13|528.73|0
1628189230000|2021-08-05 18:47:10|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628189250000|2021-08-05 18:47:30|531.13|528.73|531.12|528.72|531.13|528.73|530.94|528.54|0
1628189260000|2021-08-05 18:47:40|531.21|528.81|531.12|528.72|531.31|528.91|531.12|528.72|0
1628189280000|2021-08-05 18:48:00|531.31|528.91|531.31|528.91|531.31|528.91|531.12|528.72|0
1628189290000|2021-08-05 18:48:10|531.12|528.72|531.12|528.72|531.31|528.91|531.12|528.72|0
1628189300000|2021-08-05 18:48:20|531.21|528.81|531.31|528.91|531.31|528.91|531.21|528.81|0
1628189310000|2021-08-05 18:48:30|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189320000|2021-08-05 18:48:40|531.21|528.81|531.31|528.91|531.31|528.91|531.21|528.81|0
1628189340000|2021-08-05 18:49:00|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628189350000|2021-08-05 18:49:10|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189360000|2021-08-05 18:49:20|531.12|528.72|531.31|528.91|531.31|528.91|531.12|528.72|0
1628189370000|2021-08-05 18:49:30|531.12|528.72|531.21|528.81|531.21|528.81|531.12|528.72|0
1628189380000|2021-08-05 18:49:40|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189390000|2021-08-05 18:49:50|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189400000|2021-08-05 18:50:00|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189430000|2021-08-05 18:50:30|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189440000|2021-08-05 18:50:40|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189450000|2021-08-05 18:50:50|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189460000|2021-08-05 18:51:00|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189470000|2021-08-05 18:51:10|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1628189480000|2021-08-05 18:51:20|531.49|529.09|531.31|528.91|531.49|529.09|531.31|528.91|0
1628189490000|2021-08-05 18:51:30|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628189510000|2021-08-05 18:51:50|531.58|529.18|531.58|529.18|531.58|529.18|531.58|529.18|0
1628189520000|2021-08-05 18:52:00|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628189550000|2021-08-05 18:52:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628189570000|2021-08-05 18:52:50|531.49|529.09|531.58|529.18|531.58|529.18|531.49|529.09|0
1628189580000|2021-08-05 18:53:00|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628189590000|2021-08-05 18:53:10|531.49|529.09|531.49|529.09|531.67|529.27|531.49|529.09|0
1628189600000|2021-08-05 18:53:20|531.67|529.27|531.67|529.27|531.67|529.27|531.58|529.18|0
1628189610000|2021-08-05 18:53:30|531.49|529.09|531.31|528.91|531.49|529.09|531.31|528.91|0
1628189640000|2021-08-05 18:54:00|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189650000|2021-08-05 18:54:10|530.94|528.54|530.76|528.36|530.94|528.54|530.57|528.17|0
1628189660000|2021-08-05 18:54:20|530.94|528.54|530.76|528.36|530.94|528.54|530.76|528.36|0
1628189670000|2021-08-05 18:54:30|530.84|528.44|530.76|528.36|530.84|528.44|530.76|528.36|0
1628189680000|2021-08-05 18:54:40|530.94|528.54|530.76|528.36|530.94|528.54|530.76|528.36|0
1628189690000|2021-08-05 18:54:50|530.57|528.17|530.76|528.36|530.76|528.36|530.57|528.17|0
1628189700000|2021-08-05 18:55:00|530.66|528.26|530.75|528.35|530.75|528.35|530.66|528.26|0
1628189710000|2021-08-05 18:55:10|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628189730000|2021-08-05 18:55:30|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628189740000|2021-08-05 18:55:40|530.66|528.26|530.94|528.54|530.94|528.54|530.66|528.26|0
1628189750000|2021-08-05 18:55:50|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189760000|2021-08-05 18:56:00|531.31|528.91|531.12|528.72|531.31|528.91|531.12|528.72|0
1628189770000|2021-08-05 18:56:10|531.31|528.91|531.49|529.09|531.49|529.09|531.31|528.91|0
1628189790000|2021-08-05 18:56:30|531.31|528.91|531.31|528.91|531.39|528.99|531.31|528.91|0
1628189800000|2021-08-05 18:56:40|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628189810000|2021-08-05 18:56:50|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628189840000|2021-08-05 18:57:20|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628189850000|2021-08-05 18:57:30|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628189870000|2021-08-05 18:57:50|530.94|528.54|531.12|528.72|531.12|528.72|530.94|528.54|0
1628189880000|2021-08-05 18:58:00|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628189890000|2021-08-05 18:58:10|531.12|528.72|530.94|528.54|531.12|528.72|530.94|528.54|0
1628189910000|2021-08-05 18:58:30|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628189930000|2021-08-05 18:58:50|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1628189940000|2021-08-05 18:59:00|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628189950000|2021-08-05 18:59:10|530.94|528.54|530.75|528.35|530.94|528.54|530.75|528.35|0
1628189960000|2021-08-05 18:59:20|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628189970000|2021-08-05 18:59:30|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628189980000|2021-08-05 18:59:40|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1628190000000|2021-08-05 19:00:00|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1628190010000|2021-08-05 19:00:10|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1628190020000|2021-08-05 19:00:20|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1628190030000|2021-08-05 19:00:30|530.75|528.35|530.94|528.54|530.94|528.54|530.75|528.35|0
1628190040000|2021-08-05 19:00:40|531.12|528.72|531.12|528.72|531.12|528.72|531.12|528.72|0
1628190050000|2021-08-05 19:00:50|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628190060000|2021-08-05 19:01:00|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628190070000|2021-08-05 19:01:10|531.67|529.27|531.85|529.45|531.85|529.45|531.67|529.27|0
1628190090000|2021-08-05 19:01:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628190100000|2021-08-05 19:01:40|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1628190120000|2021-08-05 19:02:00|531.67|529.27|531.67|529.27|531.85|529.45|531.67|529.27|0
1628190130000|2021-08-05 19:02:10|531.49|529.09|531.67|529.27|531.67|529.27|531.49|529.09|0
1628190140000|2021-08-05 19:02:20|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1628190150000|2021-08-05 19:02:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628190160000|2021-08-05 19:02:40|531.49|529.09|531.57|529.17|531.67|529.27|531.49|529.09|0
1628190170000|2021-08-05 19:02:50|531.49|529.09|531.49|529.09|531.49|529.09|531.49|529.09|0
1628190180000|2021-08-05 19:03:00|531.67|529.27|531.67|529.27|531.85|529.45|531.67|529.27|0
1628190190000|2021-08-05 19:03:10|531.85|529.45|531.85|529.45|531.85|529.45|531.76|529.36|0
1628190200000|2021-08-05 19:03:20|531.67|529.27|531.85|529.45|532.04|529.64|531.67|529.27|0
1628190210000|2021-08-05 19:03:30|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1628190220000|2021-08-05 19:03:40|531.85|529.45|531.67|529.27|531.85|529.45|531.67|529.27|0
1628190230000|2021-08-05 19:03:50|531.85|529.45|531.85|529.45|531.85|529.45|531.76|529.36|0
1628190240000|2021-08-05 19:04:00|531.67|529.27|532.04|529.64|532.04|529.64|531.67|529.27|0
1628190250000|2021-08-05 19:04:10|531.94|529.54|531.85|529.45|531.94|529.54|531.85|529.45|0
1628190270000|2021-08-05 19:04:30|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1628190300000|2021-08-05 19:05:00|531.85|529.45|531.85|529.45|531.85|529.45|531.67|529.27|0
1628190310000|2021-08-05 19:05:10|531.94|529.54|532.04|529.64|532.04|529.64|531.94|529.54|0
1628190320000|2021-08-05 19:05:20|531.85|529.45|532.04|529.64|532.04|529.64|531.85|529.45|0
1628190340000|2021-08-05 19:05:40|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190360000|2021-08-05 19:06:00|532.31|529.91|532.22|529.82|532.31|529.91|532.22|529.82|0
1628190370000|2021-08-05 19:06:10|532.31|529.91|532.22|529.82|532.31|529.91|532.22|529.82|0
1628190380000|2021-08-05 19:06:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1628190390000|2021-08-05 19:06:30|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1628190400000|2021-08-05 19:06:40|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1628190410000|2021-08-05 19:06:50|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190420000|2021-08-05 19:07:00|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1628190430000|2021-08-05 19:07:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190450000|2021-08-05 19:07:30|532.4|530|532.04|529.64|532.4|530|532.04|529.64|0
1628190460000|2021-08-05 19:07:40|532.22|529.82|532.31|529.91|532.31|529.91|532.22|529.82|0
1628190470000|2021-08-05 19:07:50|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1628190480000|2021-08-05 19:08:00|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1628190490000|2021-08-05 19:08:10|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190500000|2021-08-05 19:08:20|532.31|529.91|532.22|529.82|532.4|530|532.22|529.82|0
1628190510000|2021-08-05 19:08:30|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1628190520000|2021-08-05 19:08:40|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190530000|2021-08-05 19:08:50|532.04|529.64|532.03|529.63|532.04|529.64|532.03|529.63|0
1628190540000|2021-08-05 19:09:00|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190550000|2021-08-05 19:09:10|532.03|529.63|532.22|529.82|532.22|529.82|532.03|529.63|0
1628190560000|2021-08-05 19:09:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1628190570000|2021-08-05 19:09:30|532.31|529.91|532.03|529.63|532.4|530|532.03|529.63|0
1628190580000|2021-08-05 19:09:40|531.85|529.45|531.67|529.27|531.85|529.45|531.67|529.27|0
1628190600000|2021-08-05 19:10:00|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628190620000|2021-08-05 19:10:20|531.67|529.27|532.03|529.63|532.03|529.63|531.67|529.27|0
1628190650000|2021-08-05 19:10:50|532.22|529.82|532.22|529.82|532.22|529.82|532.22|529.82|0
1628190660000|2021-08-05 19:11:00|532.03|529.63|531.94|529.54|532.03|529.63|531.85|529.45|0
1628190670000|2021-08-05 19:11:10|532.03|529.63|531.85|529.45|532.03|529.63|531.85|529.45|0
1628190690000|2021-08-05 19:11:30|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1628190700000|2021-08-05 19:11:40|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1628190720000|2021-08-05 19:12:00|531.67|529.27|531.85|529.45|531.85|529.45|531.67|529.27|0
1628190730000|2021-08-05 19:12:10|532.03|529.63|531.94|529.54|532.03|529.63|531.94|529.54|0
1628190740000|2021-08-05 19:12:20|532.03|529.63|532.03|529.63|532.03|529.63|531.85|529.45|0
1628190750000|2021-08-05 19:12:30|531.94|529.54|532.03|529.63|532.03|529.63|531.94|529.54|0
1628190780000|2021-08-05 19:13:00|532.22|529.82|532.03|529.63|532.22|529.82|532.03|529.63|0
1628190790000|2021-08-05 19:13:10|532.12|529.72|532.22|529.82|532.22|529.82|532.03|529.63|0
1628190800000|2021-08-05 19:13:20|532.03|529.63|531.85|529.45|532.03|529.63|531.85|529.45|0
1628190810000|2021-08-05 19:13:30|531.67|529.27|531.67|529.27|531.85|529.45|531.67|529.27|0
1628190840000|2021-08-05 19:14:00|531.48|529.08|531.67|529.27|531.67|529.27|531.48|529.08|0
1628190860000|2021-08-05 19:14:20|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628190870000|2021-08-05 19:14:30|531.3|528.9|531.48|529.08|531.48|529.08|531.3|528.9|0
1628190880000|2021-08-05 19:14:40|531.67|529.27|531.48|529.08|531.67|529.27|531.48|529.08|0
1628190900000|2021-08-05 19:15:00|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628190910000|2021-08-05 19:15:10|531.39|528.99|531.48|529.08|531.48|529.08|531.3|528.9|0
1628190930000|2021-08-05 19:15:30|531.67|529.27|531.48|529.08|531.67|529.27|531.48|529.08|0
1628190940000|2021-08-05 19:15:40|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628190960000|2021-08-05 19:16:00|531.11|528.71|530.93|528.53|531.3|528.9|530.93|528.53|0
1628190970000|2021-08-05 19:16:10|531.11|528.71|531.11|528.71|531.11|528.71|530.93|528.53|0
1628190980000|2021-08-05 19:16:20|530.93|528.53|530.93|528.53|531.11|528.71|530.93|528.53|0
1628190990000|2021-08-05 19:16:30|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191000000|2021-08-05 19:16:40|531.3|528.9|531.3|528.9|531.3|528.9|531.3|528.9|0
1628191010000|2021-08-05 19:16:50|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191030000|2021-08-05 19:17:10|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628191040000|2021-08-05 19:17:20|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628191050000|2021-08-05 19:17:30|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1628191060000|2021-08-05 19:17:40|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628191070000|2021-08-05 19:17:50|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1628191080000|2021-08-05 19:18:00|530.75|528.35|530.56|528.16|530.75|528.35|530.56|528.16|0
1628191090000|2021-08-05 19:18:10|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1628191100000|2021-08-05 19:18:20|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628191110000|2021-08-05 19:18:30|530.65|528.25|530.75|528.35|530.75|528.35|530.56|528.16|0
1628191120000|2021-08-05 19:18:40|530.56|528.16|530.75|528.35|530.75|528.35|530.56|528.16|0
1628191130000|2021-08-05 19:18:50|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628191150000|2021-08-05 19:19:10|530.75|528.35|530.56|528.16|530.75|528.35|530.56|528.16|0
1628191160000|2021-08-05 19:19:20|530.38|527.98|530.56|528.16|530.56|528.16|530.38|527.98|0
1628191180000|2021-08-05 19:19:40|530.75|528.35|530.75|528.35|530.75|528.35|530.75|528.35|0
1628191190000|2021-08-05 19:19:50|530.56|528.16|530.56|528.16|530.56|528.16|530.56|528.16|0
1628191240000|2021-08-05 19:20:40|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1628191250000|2021-08-05 19:20:50|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191260000|2021-08-05 19:21:00|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1628191280000|2021-08-05 19:21:20|531.3|528.9|531.11|528.71|531.3|528.9|531.11|528.71|0
1628191290000|2021-08-05 19:21:30|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628191310000|2021-08-05 19:21:50|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1628191320000|2021-08-05 19:22:00|530.93|528.53|530.74|528.34|530.93|528.53|530.74|528.34|0
1628191340000|2021-08-05 19:22:20|530.56|528.16|530.56|528.16|530.56|528.16|530.38|527.98|0
1628191350000|2021-08-05 19:22:30|530.74|528.34|530.65|528.25|530.74|528.34|530.56|528.16|0
1628191360000|2021-08-05 19:22:40|530.74|528.34|530.74|528.34|530.93|528.53|530.74|528.34|0
1628191380000|2021-08-05 19:23:00|530.56|528.16|530.74|528.34|530.74|528.34|530.56|528.16|0
1628191400000|2021-08-05 19:23:20|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628191420000|2021-08-05 19:23:40|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1628191430000|2021-08-05 19:23:50|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191440000|2021-08-05 19:24:00|531.2|528.8|531.11|528.71|531.2|528.8|531.11|528.71|0
1628191450000|2021-08-05 19:24:10|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628191460000|2021-08-05 19:24:20|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191470000|2021-08-05 19:24:30|530.93|528.53|530.93|528.53|530.93|528.53|530.93|528.53|0
1628191500000|2021-08-05 19:25:00|531.01|528.61|531.11|528.71|531.11|528.71|530.93|528.53|0
1628191510000|2021-08-05 19:25:10|530.93|528.53|531.11|528.71|531.11|528.71|530.93|528.53|0
1628191520000|2021-08-05 19:25:20|531.2|528.8|531.11|528.71|531.29|528.89|531.11|528.71|0
1628191550000|2021-08-05 19:25:50|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628191560000|2021-08-05 19:26:00|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628191590000|2021-08-05 19:26:30|531.66|529.26|531.48|529.08|531.66|529.26|531.48|529.08|0
1628191620000|2021-08-05 19:27:00|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628191640000|2021-08-05 19:27:20|531.11|528.71|531.11|528.71|531.29|528.89|531.11|528.71|0
1628191650000|2021-08-05 19:27:30|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1628191670000|2021-08-05 19:27:50|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628191680000|2021-08-05 19:28:00|531.29|528.89|531.29|528.89|531.29|528.89|531.11|528.71|0
1628191690000|2021-08-05 19:28:10|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1628191700000|2021-08-05 19:28:20|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628191720000|2021-08-05 19:28:40|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628191730000|2021-08-05 19:28:50|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628191740000|2021-08-05 19:29:00|531.48|529.08|531.66|529.26|531.66|529.26|531.29|528.89|0
1628191750000|2021-08-05 19:29:10|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1628191760000|2021-08-05 19:29:20|531.66|529.26|531.48|529.08|531.66|529.26|531.48|529.08|0
1628191770000|2021-08-05 19:29:30|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628191780000|2021-08-05 19:29:40|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628191790000|2021-08-05 19:29:50|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628191800000|2021-08-05 19:30:00|531.29|528.89|531.84|529.44|531.84|529.44|531.29|528.89|0
1628191810000|2021-08-05 19:30:10|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1628191820000|2021-08-05 19:30:20|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1628191830000|2021-08-05 19:30:30|531.48|529.08|531.66|529.26|531.66|529.26|531.48|529.08|0
1628191840000|2021-08-05 19:30:40|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1628191850000|2021-08-05 19:30:50|531.66|529.26|531.56|529.16|531.66|529.26|531.48|529.08|0
1628191860000|2021-08-05 19:31:00|531.48|529.08|531.48|529.08|531.48|529.08|531.38|528.98|0
1628191910000|2021-08-05 19:31:50|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1628191920000|2021-08-05 19:32:00|531.66|529.26|531.66|529.26|531.66|529.26|531.47|529.07|0
1628191930000|2021-08-05 19:32:10|531.84|529.44|531.84|529.44|531.84|529.44|531.66|529.26|0
1628191940000|2021-08-05 19:32:20|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1628191980000|2021-08-05 19:33:00|531.93|529.53|531.84|529.44|532.03|529.63|531.84|529.44|0
1628192000000|2021-08-05 19:33:20|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1628192010000|2021-08-05 19:33:30|531.84|529.44|532.03|529.63|532.03|529.63|531.84|529.44|0
1628192030000|2021-08-05 19:33:50|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1628192040000|2021-08-05 19:34:00|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1628192050000|2021-08-05 19:34:10|532.21|529.81|532.21|529.81|532.39|529.99|532.03|529.63|0
1628192060000|2021-08-05 19:34:20|532.03|529.63|532.39|529.99|532.39|529.99|532.03|529.63|0
1628192070000|2021-08-05 19:34:30|532.21|529.81|532.39|529.99|532.39|529.99|532.21|529.81|0
1628192080000|2021-08-05 19:34:40|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1628192090000|2021-08-05 19:34:50|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1628192100000|2021-08-05 19:35:00|532.85|530.45|532.85|530.45|532.85|530.45|532.85|530.45|0
1628192110000|2021-08-05 19:35:10|532.94|530.54|533.13|530.73|533.13|530.73|532.94|530.54|0
1628192120000|2021-08-05 19:35:20|533.31|530.91|533.5|531.1|533.5|531.1|533.31|530.91|0
1628192130000|2021-08-05 19:35:30|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628192140000|2021-08-05 19:35:40|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1628192150000|2021-08-05 19:35:50|533.31|530.91|533.31|530.91|533.5|531.1|533.31|530.91|0
1628192160000|2021-08-05 19:36:00|533.5|531.1|533.31|530.91|533.5|531.1|533.31|530.91|0
1628192170000|2021-08-05 19:36:10|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1628192180000|2021-08-05 19:36:20|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628192190000|2021-08-05 19:36:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628192200000|2021-08-05 19:36:40|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1628192210000|2021-08-05 19:36:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628192220000|2021-08-05 19:37:00|533.13|530.73|532.94|530.54|533.13|530.73|532.94|530.54|0
1628192230000|2021-08-05 19:37:10|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1628192240000|2021-08-05 19:37:20|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628192250000|2021-08-05 19:37:30|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628192280000|2021-08-05 19:38:00|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628192300000|2021-08-05 19:38:20|533.31|530.91|533.49|531.09|533.49|531.09|533.31|530.91|0
1628192330000|2021-08-05 19:38:50|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1628192350000|2021-08-05 19:39:10|533.49|531.09|533.49|531.09|533.68|531.28|533.49|531.09|0
1628192370000|2021-08-05 19:39:30|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628192410000|2021-08-05 19:40:10|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1628192420000|2021-08-05 19:40:20|533.49|531.09|533.31|530.91|533.49|531.09|533.31|530.91|0
1628192440000|2021-08-05 19:40:40|533.49|531.09|533.68|531.28|533.68|531.28|533.49|531.09|0
1628192450000|2021-08-05 19:40:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1628192460000|2021-08-05 19:41:00|533.68|531.28|533.68|531.28|533.68|531.28|533.68|531.28|0
1628192480000|2021-08-05 19:41:20|533.49|531.09|533.68|531.28|533.68|531.28|533.49|531.09|0
1628192490000|2021-08-05 19:41:30|533.77|531.37|533.77|531.37|533.77|531.37|533.77|531.37|0
1628192500000|2021-08-05 19:41:40|534.04|531.64|534.23|531.83|534.23|531.83|534.04|531.64|0
1628192510000|2021-08-05 19:41:50|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628192520000|2021-08-05 19:42:00|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628192560000|2021-08-05 19:42:40|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628192570000|2021-08-05 19:42:50|534.23|531.83|534.04|531.64|534.23|531.83|534.04|531.64|0
1628192580000|2021-08-05 19:43:00|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628192590000|2021-08-05 19:43:10|534.04|531.64|534.23|531.83|534.23|531.83|534.04|531.64|0
1628192610000|2021-08-05 19:43:30|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628192620000|2021-08-05 19:43:40|534.6|532.2|534.41|532.01|534.6|532.2|534.41|532.01|0
1628192630000|2021-08-05 19:43:50|534.6|532.2|534.41|532.01|534.6|532.2|534.41|532.01|0
1628192660000|2021-08-05 19:44:20|534.23|531.83|534.41|532.01|534.41|532.01|534.23|531.83|0
1628192680000|2021-08-05 19:44:40|534.6|532.2|534.6|532.2|534.6|532.2|534.6|532.2|0
1628192690000|2021-08-05 19:44:50|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628192710000|2021-08-05 19:45:10|534.6|532.2|534.6|532.2|534.6|532.2|534.6|532.2|0
1628192730000|2021-08-05 19:45:30|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628192750000|2021-08-05 19:45:50|534.6|532.2|534.6|532.2|534.6|532.2|534.41|532.01|0
1628192760000|2021-08-05 19:46:00|534.41|532.01|534.6|532.2|534.6|532.2|534.41|532.01|0
1628192770000|2021-08-05 19:46:10|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628192780000|2021-08-05 19:46:20|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628192790000|2021-08-05 19:46:30|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628192810000|2021-08-05 19:46:50|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1628192820000|2021-08-05 19:47:00|534.04|531.64|534.04|531.64|534.04|531.64|534.04|531.64|0
1628192840000|2021-08-05 19:47:20|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1628192850000|2021-08-05 19:47:30|533.95|531.55|533.86|531.46|534.04|531.64|533.86|531.46|0
1628192870000|2021-08-05 19:47:50|534.23|531.83|534.23|531.83|534.23|531.83|534.23|531.83|0
1628192900000|2021-08-05 19:48:20|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1628192910000|2021-08-05 19:48:30|534.5|532.1|534.41|532.01|534.5|532.1|534.41|532.01|0
1628192920000|2021-08-05 19:48:40|534.59|532.19|534.41|532.01|534.59|532.19|534.41|532.01|0
1628192930000|2021-08-05 19:48:50|534.59|532.19|534.5|532.1|534.59|532.19|534.5|532.1|0
1628192940000|2021-08-05 19:49:00|534.41|532.01|534.59|532.19|534.59|532.19|534.41|532.01|0
1628192950000|2021-08-05 19:49:10|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1628192980000|2021-08-05 19:49:40|534.96|532.56|534.78|532.38|534.96|532.56|534.78|532.38|0
1628192990000|2021-08-05 19:49:50|534.87|532.47|534.96|532.56|534.96|532.56|534.87|532.47|0
1628193000000|2021-08-05 19:50:00|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1628193010000|2021-08-05 19:50:10|534.96|532.56|534.96|532.56|535.15|532.75|534.96|532.56|0
1628193020000|2021-08-05 19:50:20|535.15|532.75|535.33|532.93|535.33|532.93|535.15|532.75|0
1628193030000|2021-08-05 19:50:30|535.51|533.11|535.33|532.93|535.51|533.11|535.33|532.93|0
1628193040000|2021-08-05 19:50:40|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1628193050000|2021-08-05 19:50:50|535.7|533.3|535.88|533.48|535.88|533.48|535.7|533.3|0
1628193060000|2021-08-05 19:51:00|535.7|533.3|535.7|533.3|535.7|533.3|535.7|533.3|0
1628193070000|2021-08-05 19:51:10|535.51|533.11|535.7|533.3|535.7|533.3|535.51|533.11|0
1628193080000|2021-08-05 19:51:20|535.51|533.11|535.33|532.93|535.51|533.11|535.33|532.93|0
1628193110000|2021-08-05 19:51:50|535.15|532.75|534.96|532.56|535.15|532.75|534.96|532.56|0
1628193120000|2021-08-05 19:52:00|535.15|532.75|535.15|532.75|535.15|532.75|534.96|532.56|0
1628193130000|2021-08-05 19:52:10|534.96|532.56|535.51|533.11|535.51|533.11|534.96|532.56|0
1628193140000|2021-08-05 19:52:20|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1628193150000|2021-08-05 19:52:30|534.96|532.56|535.15|532.75|535.15|532.75|534.96|532.56|0
1628193160000|2021-08-05 19:52:40|534.96|532.56|534.78|532.38|534.96|532.56|534.78|532.38|0
1628193170000|2021-08-05 19:52:50|534.96|532.56|534.96|532.56|534.96|532.56|534.96|532.56|0
1628193180000|2021-08-05 19:53:00|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1628193190000|2021-08-05 19:53:10|535.14|532.74|534.96|532.56|535.14|532.74|534.96|532.56|0
1628193200000|2021-08-05 19:53:20|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628193240000|2021-08-05 19:54:00|535.33|532.93|535.33|532.93|535.33|532.93|535.14|532.74|0
1628193250000|2021-08-05 19:54:10|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1628193260000|2021-08-05 19:54:20|534.96|532.56|535.14|532.74|535.14|532.74|534.96|532.56|0
1628193270000|2021-08-05 19:54:30|535.51|533.11|535.51|533.11|535.51|533.11|535.33|532.93|0
1628193280000|2021-08-05 19:54:40|535.7|533.3|536.07|533.67|536.07|533.67|535.7|533.3|0
1628193290000|2021-08-05 19:54:50|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628193300000|2021-08-05 19:55:00|536.07|533.67|536.25|533.85|536.25|533.85|536.07|533.67|0
1628193310000|2021-08-05 19:55:10|536.43|534.03|536.43|534.03|536.43|534.03|536.25|533.85|0
1628193320000|2021-08-05 19:55:20|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628193330000|2021-08-05 19:55:30|536.43|534.03|536.62|534.22|536.62|534.22|536.43|534.03|0
1628193340000|2021-08-05 19:55:40|536.43|534.03|536.62|534.22|536.62|534.22|536.43|534.03|0
1628193360000|2021-08-05 19:56:00|536.43|534.03|536.62|534.22|536.8|534.4|536.43|534.03|0
1628193370000|2021-08-05 19:56:10|536.8|534.4|536.8|534.4|536.8|534.4|536.62|534.22|0
1628193390000|2021-08-05 19:56:30|536.62|534.22|536.8|534.4|536.8|534.4|536.62|534.22|0
1628193410000|2021-08-05 19:56:50|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1628193420000|2021-08-05 19:57:00|537.17|534.77|536.99|534.59|537.17|534.77|536.99|534.59|0
1628193430000|2021-08-05 19:57:10|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628193450000|2021-08-05 19:57:30|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1628193480000|2021-08-05 19:58:00|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628193490000|2021-08-05 19:58:10|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1628193500000|2021-08-05 19:58:20|537.17|534.77|537.36|534.96|537.36|534.96|537.17|534.77|0
1628193510000|2021-08-05 19:58:30|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628193520000|2021-08-05 19:58:40|537.54|535.14|537.72|535.32|537.72|535.32|537.54|535.14|0
1628193530000|2021-08-05 19:58:50|537.54|535.14|537.54|535.14|537.54|535.14|537.35|534.95|0
1628193540000|2021-08-05 19:59:00|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628193550000|2021-08-05 19:59:10|537.17|534.77|537.35|534.95|537.35|534.95|537.17|534.77|0
1628193560000|2021-08-05 19:59:20|537.54|535.14|537.72|535.32|537.72|535.32|537.54|535.14|0
1628193570000|2021-08-05 19:59:30|537.91|535.51|538.65|536.25|538.65|536.25|537.91|535.51|0
1628193580000|2021-08-05 19:59:40|538.83|536.43|539.02|536.62|539.02|536.62|538.65|536.25|0
1628193590000|2021-08-05 19:59:50|539.2|536.8|538.83|536.43|539.2|536.8|538.46|536.06|0
1628193600000|2021-08-05 20:00:00|538.09|535.69|537.91|535.51|538.09|535.69|537.72|535.32|0
1628193610000|2021-08-05 20:00:10|538.09|535.69|537.72|535.32|538.09|535.69|537.72|535.32|0
1628193640000|2021-08-05 20:00:40|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628193650000|2021-08-05 20:00:50|537.72|535.32|537.54|535.14|537.72|535.32|537.54|535.14|0
1628193660000|2021-08-05 20:01:00|537.72|535.32|537.54|535.14|537.72|535.32|537.54|535.14|0
1628193680000|2021-08-05 20:01:20|537.17|534.77|536.98|534.58|537.17|534.77|536.98|534.58|0
1628193690000|2021-08-05 20:01:30|536.8|534.4|536.89|534.49|536.89|534.49|536.8|534.4|0
1628193700000|2021-08-05 20:01:40|536.98|534.58|537.17|534.77|537.17|534.77|536.98|534.58|0
1628193720000|2021-08-05 20:02:00|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1628193730000|2021-08-05 20:02:10|537.54|535.14|537.54|535.14|537.54|535.14|537.54|535.14|0
1628193740000|2021-08-05 20:02:20|537.35|534.95|537.54|535.14|537.54|535.14|537.35|534.95|0
1628193750000|2021-08-05 20:02:30|537.35|534.95|537.17|534.77|537.54|535.14|537.17|534.77|0
1628193760000|2021-08-05 20:02:40|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1628193840000|2021-08-05 20:04:00|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1628193850000|2021-08-05 20:04:10|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628193860000|2021-08-05 20:04:20|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628193870000|2021-08-05 20:04:30|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628193880000|2021-08-05 20:04:40|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628193890000|2021-08-05 20:04:50|537.54|535.14|537.35|534.95|537.72|535.32|537.35|534.95|0
1628193920000|2021-08-05 20:05:20|537.17|534.77|537.35|534.95|537.35|534.95|537.17|534.77|0
1628193930000|2021-08-05 20:05:30|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628193940000|2021-08-05 20:05:40|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628193960000|2021-08-05 20:06:00|537.17|534.77|537.35|534.95|537.35|534.95|537.17|534.77|0
1628194000000|2021-08-05 20:06:40|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628194020000|2021-08-05 20:07:00|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1628194040000|2021-08-05 20:07:20|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628194050000|2021-08-05 20:07:30|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628194100000|2021-08-05 20:08:20|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1628194120000|2021-08-05 20:08:40|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628194130000|2021-08-05 20:08:50|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1628194200000|2021-08-05 20:10:00|536.98|534.58|536.98|534.58|537.17|534.77|536.98|534.58|0
1628194210000|2021-08-05 20:10:10|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628194320000|2021-08-05 20:12:00|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628194340000|2021-08-05 20:12:20|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628194390000|2021-08-05 20:13:10|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1628194410000|2021-08-05 20:13:30|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628194420000|2021-08-05 20:13:40|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628194430000|2021-08-05 20:13:50|537.16|534.76|537.35|534.95|537.35|534.95|537.16|534.76|0
1628194460000|2021-08-05 20:14:20|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1628194470000|2021-08-05 20:14:30|537.72|535.32|537.53|535.13|537.72|535.32|537.53|535.13|0
1628194480000|2021-08-05 20:14:40|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1628194520000|2021-08-05 20:15:20|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1628194570000|2021-08-05 20:16:10|537.82|535.02|537.73|534.93|537.82|535.02|537.73|534.93|0
1628194580000|2021-08-05 20:16:20|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1628194590000|2021-08-05 20:16:30|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1628194650000|2021-08-05 20:17:30|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1628194910000|2021-08-05 20:21:50|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628194940000|2021-08-05 20:22:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1628195040000|2021-08-05 20:24:00|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628195140000|2021-08-05 20:25:40|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1628195180000|2021-08-05 20:26:20|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628195200000|2021-08-05 20:26:40|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1628195400000|2021-08-05 20:30:00|537.91|535.11|537.73|534.93|537.91|535.11|537.73|534.93|0
1628195730000|2021-08-05 20:35:30|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628195770000|2021-08-05 20:36:10|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1628195790000|2021-08-05 20:36:30|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628195820000|2021-08-05 20:37:00|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1628195890000|2021-08-05 20:38:10|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1628195900000|2021-08-05 20:38:20|538.28|535.48|538.46|535.66|538.46|535.66|538.28|535.48|0
1628195910000|2021-08-05 20:38:30|538.37|535.57|538.46|535.66|538.46|535.66|538.37|535.57|0
1628195930000|2021-08-05 20:38:50|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1628195940000|2021-08-05 20:39:00|538.28|535.48|538.09|535.29|538.28|535.48|538.09|535.29|0
1628196030000|2021-08-05 20:40:30|538.28|535.48|538.28|535.48|538.28|535.48|538.28|535.48|0
1628196050000|2021-08-05 20:40:50|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1628196140000|2021-08-05 20:42:20|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1628196260000|2021-08-05 20:44:20|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1628196270000|2021-08-05 20:44:30|538.09|535.29|537.91|535.11|538.09|535.29|537.91|535.11|0
1628196350000|2021-08-05 20:45:50|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1628196360000|2021-08-05 20:46:00|537.91|535.11|538.09|535.29|538.09|535.29|537.91|535.11|0
1628196500000|2021-08-05 20:48:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628196520000|2021-08-05 20:48:40|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1628197050000|2021-08-05 20:57:30|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628197190000|2021-08-05 20:59:50|538.36|535.56|538.42|535.62|538.54|535.74|538.36|535.56|0
1628197200000|2021-08-05 21:00:00|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1628197380000|2021-08-05 21:03:00|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1628197390000|2021-08-05 21:03:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1628197410000|2021-08-05 21:03:30|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1628197820000|2021-08-05 21:10:20|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1628197830000|2021-08-05 21:10:30|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1628197840000|2021-08-05 21:10:40|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1628197970000|2021-08-05 21:12:50|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1628198080000|2021-08-05 21:14:40|538.27|535.47|538.33|535.53|538.33|535.53|538.27|535.47|0
1628198090000|2021-08-05 21:14:50|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1628198100000|2021-08-05 21:15:00|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1628198110000|2021-08-05 21:15:10|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1628198370000|2021-08-05 21:19:30|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1628198380000|2021-08-05 21:19:40|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1628198470000|2021-08-05 21:21:10|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1628198530000|2021-08-05 21:22:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1628198600000|2021-08-05 21:23:20|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1628198620000|2021-08-05 21:23:40|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628198670000|2021-08-05 21:24:30|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1628198780000|2021-08-05 21:26:20|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1628198930000|2021-08-05 21:28:50|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1628198960000|2021-08-05 21:29:20|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1628199020000|2021-08-05 21:30:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628199040000|2021-08-05 21:30:40|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1628199140000|2021-08-05 21:32:20|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1628199190000|2021-08-05 21:33:10|538|535.2|538.03|535.23|538.03|535.23|538|535.2|0
1628199200000|2021-08-05 21:33:20|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628199220000|2021-08-05 21:33:40|538.26|535.46|538.29|535.49|538.29|535.49|538.26|535.46|0
1628199240000|2021-08-05 21:34:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628199250000|2021-08-05 21:34:10|538.73|535.93|538.46|535.66|538.73|535.93|538.46|535.66|0
1628199260000|2021-08-05 21:34:20|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1628199280000|2021-08-05 21:34:40|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1628199350000|2021-08-05 21:35:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628199570000|2021-08-05 21:39:30|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1628199670000|2021-08-05 21:41:10|538.45|535.65|538.29|535.49|538.45|535.65|538.29|535.49|0
1628199770000|2021-08-05 21:42:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628199780000|2021-08-05 21:43:00|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1628199850000|2021-08-05 21:44:10|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628199870000|2021-08-05 21:44:30|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1628199900000|2021-08-05 21:45:00|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628199910000|2021-08-05 21:45:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1628199930000|2021-08-05 21:45:30|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628199950000|2021-08-05 21:45:50|538.05|535.25|538.04|535.24|538.05|535.25|538.04|535.24|0
1628199960000|2021-08-05 21:46:00|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628199990000|2021-08-05 21:46:30|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1628200010000|2021-08-05 21:46:50|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628200020000|2021-08-05 21:47:00|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1628200030000|2021-08-05 21:47:10|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628200040000|2021-08-05 21:47:20|537.92|535.12|538.1|535.3|538.1|535.3|537.92|535.12|0
1628200060000|2021-08-05 21:47:40|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628200070000|2021-08-05 21:47:50|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1628200140000|2021-08-05 21:49:00|538.12|535.32|538.12|535.32|538.12|535.32|538.12|535.32|0
1628200220000|2021-08-05 21:50:20|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1628200280000|2021-08-05 21:51:20|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1628200350000|2021-08-05 21:52:30|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1628200410000|2021-08-05 21:53:30|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1628200420000|2021-08-05 21:53:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628200450000|2021-08-05 21:54:10|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1628200480000|2021-08-05 21:54:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628200690000|2021-08-05 21:58:10|538.12|535.32|537.91|535.11|538.12|535.32|537.91|535.11|0
1628200700000|2021-08-05 21:58:20|538.07|535.27|538.04|535.24|538.07|535.27|538.04|535.24|0
1628200760000|2021-08-05 21:59:20|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1628200800000|2021-08-05 22:00:00|537.78|534.98|537.6|534.8|537.78|534.98|537.41|534.61|0
1628200810000|2021-08-05 22:00:10|537.69|534.89|537.41|534.61|537.69|534.89|537.41|534.61|0
1628200820000|2021-08-05 22:00:20|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628200830000|2021-08-05 22:00:30|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1628200840000|2021-08-05 22:00:40|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628200850000|2021-08-05 22:00:50|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1628200860000|2021-08-05 22:01:00|537.32|534.52|537.51|534.71|537.51|534.71|537.32|534.52|0
1628200870000|2021-08-05 22:01:10|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1628200890000|2021-08-05 22:01:30|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1628200940000|2021-08-05 22:02:20|537.32|534.52|537.14|534.34|537.32|534.52|537.14|534.34|0
1628200950000|2021-08-05 22:02:30|537.32|534.52|537.23|534.43|537.32|534.52|537.23|534.43|0
1628200960000|2021-08-05 22:02:40|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628200970000|2021-08-05 22:02:50|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1628200980000|2021-08-05 22:03:00|537.69|534.89|537.69|534.89|537.69|534.89|537.51|534.71|0
1628200990000|2021-08-05 22:03:10|537.88|535.08|537.69|534.89|537.88|535.08|537.69|534.89|0
1628201000000|2021-08-05 22:03:20|537.78|534.98|537.88|535.08|537.96|535.16|537.78|534.98|0
1628201010000|2021-08-05 22:03:30|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1628201040000|2021-08-05 22:04:00|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1628201050000|2021-08-05 22:04:10|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1628201070000|2021-08-05 22:04:30|537.78|534.98|537.88|535.08|537.88|535.08|537.78|534.98|0
1628201080000|2021-08-05 22:04:40|537.78|534.98|537.69|534.89|537.78|534.98|537.69|534.89|0
1628201100000|2021-08-05 22:05:00|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1628201110000|2021-08-05 22:05:10|537.78|534.98|537.69|534.89|537.78|534.98|537.69|534.89|0
1628201120000|2021-08-05 22:05:20|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1628201130000|2021-08-05 22:05:30|537.88|535.08|537.87|535.07|537.88|535.08|537.69|534.89|0
1628201140000|2021-08-05 22:05:40|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1628201160000|2021-08-05 22:06:00|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1628201230000|2021-08-05 22:07:10|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628201280000|2021-08-05 22:08:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1628201320000|2021-08-05 22:08:40|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1628201340000|2021-08-05 22:09:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1628201390000|2021-08-05 22:09:50|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628201400000|2021-08-05 22:10:00|537.5|534.7|537.32|534.52|537.5|534.7|537.32|534.52|0
1628201430000|2021-08-05 22:10:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1628201440000|2021-08-05 22:10:40|537.41|534.61|537.32|534.52|537.41|534.61|537.32|534.52|0
1628201500000|2021-08-05 22:11:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1628201520000|2021-08-05 22:12:00|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628201560000|2021-08-05 22:12:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1628201570000|2021-08-05 22:12:50|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628201660000|2021-08-05 22:14:20|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628201670000|2021-08-05 22:14:30|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628201690000|2021-08-05 22:14:50|537.13|534.33|537.04|534.24|537.13|534.33|537.04|534.24|0
1628201700000|2021-08-05 22:15:00|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628201720000|2021-08-05 22:15:20|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1628201730000|2021-08-05 22:15:30|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628201760000|2021-08-05 22:16:00|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1628201830000|2021-08-05 22:17:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628201840000|2021-08-05 22:17:20|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628201850000|2021-08-05 22:17:30|537.13|534.33|536.95|534.15|537.13|534.33|536.95|534.15|0
1628201910000|2021-08-05 22:18:30|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628201920000|2021-08-05 22:18:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1628201930000|2021-08-05 22:18:50|537.13|534.33|537.04|534.24|537.13|534.33|537.04|534.24|0
1628201940000|2021-08-05 22:19:00|537.13|534.33|537.04|534.24|537.13|534.33|536.95|534.15|0
1628201950000|2021-08-05 22:19:10|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628201970000|2021-08-05 22:19:30|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628201980000|2021-08-05 22:19:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628202000000|2021-08-05 22:20:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628202030000|2021-08-05 22:20:30|537.32|534.52|537.13|534.33|537.32|534.52|537.13|534.33|0
1628202110000|2021-08-05 22:21:50|537.22|534.42|537.13|534.33|537.22|534.42|537.13|534.33|0
1628202130000|2021-08-05 22:22:10|537.22|534.42|537.31|534.51|537.31|534.51|537.22|534.42|0
1628202240000|2021-08-05 22:24:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628202300000|2021-08-05 22:25:00|537.31|534.51|537.13|534.33|537.31|534.51|537.13|534.33|0
1628202380000|2021-08-05 22:26:20|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1628202390000|2021-08-05 22:26:30|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1628202410000|2021-08-05 22:26:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1628202420000|2021-08-05 22:27:00|537.31|534.51|537.22|534.42|537.31|534.51|537.22|534.42|0
1628202430000|2021-08-05 22:27:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628202480000|2021-08-05 22:28:00|537.03|534.23|536.94|534.14|537.03|534.23|536.94|534.14|0
1628202540000|2021-08-05 22:29:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628202550000|2021-08-05 22:29:10|536.94|534.14|537.13|534.33|537.13|534.33|536.94|534.14|0
1628202560000|2021-08-05 22:29:20|537.03|534.23|537.13|534.33|537.13|534.33|537.03|534.23|0
1628202720000|2021-08-05 22:32:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628202760000|2021-08-05 22:32:40|537.13|534.33|536.94|534.14|537.13|534.33|536.94|534.14|0
1628202870000|2021-08-05 22:34:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628202890000|2021-08-05 22:34:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628202990000|2021-08-05 22:36:30|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628203070000|2021-08-05 22:37:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628203100000|2021-08-05 22:38:20|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628203120000|2021-08-05 22:38:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628203130000|2021-08-05 22:38:50|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628203140000|2021-08-05 22:39:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628203150000|2021-08-05 22:39:10|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628203200000|2021-08-05 22:40:00|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1628203210000|2021-08-05 22:40:10|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1628203320000|2021-08-05 22:42:00|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628203360000|2021-08-05 22:42:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1628203460000|2021-08-05 22:44:20|536.29|533.49|536.2|533.4|536.29|533.49|536.2|533.4|0
1628203590000|2021-08-05 22:46:30|536.38|533.58|536.57|533.77|536.57|533.77|536.38|533.58|0
1628203600000|2021-08-05 22:46:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1628203700000|2021-08-05 22:48:20|536.29|533.49|536.38|533.58|536.38|533.58|536.29|533.49|0
1628203750000|2021-08-05 22:49:10|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1628203780000|2021-08-05 22:49:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1628203790000|2021-08-05 22:49:50|536.29|533.49|536.29|533.49|536.29|533.49|536.29|533.49|0
1628203800000|2021-08-05 22:50:00|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1628203820000|2021-08-05 22:50:20|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1628204160000|2021-08-05 22:56:00|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628204170000|2021-08-05 22:56:10|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1628204400000|2021-08-05 23:00:00|536.28|533.48|536.38|533.58|536.38|533.58|536.28|533.48|0
1628204620000|2021-08-05 23:03:40|536.56|533.76|536.75|533.95|536.75|533.95|536.56|533.76|0
1628204680000|2021-08-05 23:04:40|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628204690000|2021-08-05 23:04:50|536.56|533.76|536.75|533.95|536.75|533.95|536.56|533.76|0
1628204700000|2021-08-05 23:05:00|536.65|533.85|536.65|533.85|536.75|533.95|536.65|533.85|0
1628204710000|2021-08-05 23:05:10|536.75|533.95|536.56|533.76|536.75|533.95|536.56|533.76|0
1628204910000|2021-08-05 23:08:30|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628204960000|2021-08-05 23:09:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1628204970000|2021-08-05 23:09:30|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1628205030000|2021-08-05 23:10:30|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1628205360000|2021-08-05 23:16:00|536.09|533.29|536|533.2|536.09|533.29|536|533.2|0
1628205390000|2021-08-05 23:16:30|535.91|533.11|535.82|533.02|535.91|533.11|535.82|533.02|0
1628205440000|2021-08-05 23:17:20|536|533.2|536|533.2|536|533.2|536|533.2|0
1628205450000|2021-08-05 23:17:30|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1628205460000|2021-08-05 23:17:40|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628205470000|2021-08-05 23:17:50|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1628205790000|2021-08-05 23:23:10|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1628205810000|2021-08-05 23:23:30|536|533.2|536|533.2|536|533.2|536|533.2|0
1628205840000|2021-08-05 23:24:00|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1628205850000|2021-08-05 23:24:10|536|533.2|536.18|533.38|536.18|533.38|536|533.2|0
1628205860000|2021-08-05 23:24:20|536|533.2|536|533.2|536|533.2|536|533.2|0
1628205950000|2021-08-05 23:25:50|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1628206010000|2021-08-05 23:26:50|535.81|533.01|536|533.2|536|533.2|535.81|533.01|0
1628206060000|2021-08-05 23:27:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206070000|2021-08-05 23:27:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1628206110000|2021-08-05 23:28:30|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206140000|2021-08-05 23:29:00|536|533.2|535.81|533.01|536|533.2|535.81|533.01|0
1628206250000|2021-08-05 23:30:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1628206280000|2021-08-05 23:31:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206370000|2021-08-05 23:32:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1628206420000|2021-08-05 23:33:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206500000|2021-08-05 23:35:00|536|533.2|536|533.2|536|533.2|536|533.2|0
1628206510000|2021-08-05 23:35:10|535.9|533.1|535.81|533.01|536|533.2|535.81|533.01|0
1628206520000|2021-08-05 23:35:20|535.9|533.1|535.81|533.01|535.9|533.1|535.81|533.01|0
1628206610000|2021-08-05 23:36:50|535.63|532.83|535.72|532.92|535.81|533.01|535.63|532.83|0
1628206620000|2021-08-05 23:37:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1628206680000|2021-08-05 23:38:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1628206690000|2021-08-05 23:38:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1628206810000|2021-08-05 23:40:10|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206850000|2021-08-05 23:40:50|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1628206880000|2021-08-05 23:41:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628206920000|2021-08-05 23:42:00|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1628206930000|2021-08-05 23:42:10|535.9|533.1|535.81|533.01|535.9|533.1|535.81|533.01|0
1628206960000|2021-08-05 23:42:40|535.99|533.19|535.99|533.19|535.99|533.19|535.99|533.19|0
1628206990000|2021-08-05 23:43:10|536.08|533.28|536.18|533.38|536.18|533.38|536.08|533.28|0
1628207010000|2021-08-05 23:43:30|536.08|533.28|535.99|533.19|536.08|533.28|535.99|533.19|0
1628207060000|2021-08-05 23:44:20|535.81|533.01|535.9|533.1|535.99|533.19|535.81|533.01|0
1628207070000|2021-08-05 23:44:30|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1628207160000|2021-08-05 23:46:00|535.62|532.82|535.62|532.82|535.71|532.91|535.62|532.82|0
1628207220000|2021-08-05 23:47:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1628207300000|2021-08-05 23:48:20|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1628207340000|2021-08-05 23:49:00|535.44|532.64|535.62|532.82|535.62|532.82|535.44|532.64|0
1628207360000|2021-08-05 23:49:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1628207380000|2021-08-05 23:49:40|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628207430000|2021-08-05 23:50:30|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628207440000|2021-08-05 23:50:40|535.16|532.36|535.25|532.45|535.25|532.45|535.16|532.36|0
1628207480000|2021-08-05 23:51:20|535.07|532.27|535.25|532.45|535.25|532.45|535.07|532.27|0
1628207520000|2021-08-05 23:52:00|535.44|532.64|535.25|532.45|535.44|532.64|535.25|532.45|0
1628207560000|2021-08-05 23:52:40|535.44|532.64|535.25|532.45|535.44|532.64|535.25|532.45|0
1628207710000|2021-08-05 23:55:10|535.07|532.27|535.25|532.45|535.25|532.45|535.07|532.27|0
1628207720000|2021-08-05 23:55:20|535.16|532.36|535.07|532.27|535.16|532.36|535.07|532.27|0
1628207730000|2021-08-05 23:55:30|535.16|532.36|535.25|532.45|535.25|532.45|535.16|532.36|0
1628207840000|2021-08-05 23:57:20|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628207870000|2021-08-05 23:57:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628207880000|2021-08-05 23:58:00|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628207900000|2021-08-05 23:58:20|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628207920000|2021-08-05 23:58:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628207930000|2021-08-05 23:58:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628207950000|2021-08-05 23:59:10|535.43|532.63|535.25|532.45|535.43|532.63|535.25|532.45|0
1628207980000|2021-08-05 23:59:40|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628207990000|2021-08-05 23:59:50|535.25|532.45|535.25|532.45|535.25|532.45|535.07|532.27|0
1628208000000|2021-08-06 00:00:00|535.07|532.27|535.07|532.27|535.15|532.35|535.07|532.27|0
1628208010000|2021-08-06 00:00:10|534.88|532.08|534.88|532.08|534.97|532.17|534.88|532.08|0
1628208020000|2021-08-06 00:00:20|535.07|532.27|535.15|532.35|535.15|532.35|535.07|532.27|0
1628208030000|2021-08-06 00:00:30|535.07|532.27|535.25|532.45|535.25|532.45|535.07|532.27|0
1628208040000|2021-08-06 00:00:40|535.07|532.27|535.07|532.27|535.25|532.45|535.07|532.27|0
1628208050000|2021-08-06 00:00:50|535.06|532.26|534.88|532.08|535.06|532.26|534.88|532.08|0
1628208060000|2021-08-06 00:01:00|534.7|531.9|534.88|532.08|534.88|532.08|534.7|531.9|0
1628208070000|2021-08-06 00:01:10|535.06|532.26|534.88|532.08|535.06|532.26|534.88|532.08|0
1628208080000|2021-08-06 00:01:20|534.78|531.98|534.88|532.08|534.88|532.08|534.78|531.98|0
1628208110000|2021-08-06 00:01:50|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628208120000|2021-08-06 00:02:00|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1628208130000|2021-08-06 00:02:10|534.97|532.17|534.88|532.08|534.97|532.17|534.88|532.08|0
1628208150000|2021-08-06 00:02:30|534.97|532.17|535.06|532.26|535.06|532.26|534.97|532.17|0
1628208190000|2021-08-06 00:03:10|535.25|532.45|535.06|532.26|535.25|532.45|535.06|532.26|0
1628208200000|2021-08-06 00:03:20|535.15|532.35|535.25|532.45|535.25|532.45|535.15|532.35|0
1628208210000|2021-08-06 00:03:30|535.06|532.26|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208220000|2021-08-06 00:03:40|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628208230000|2021-08-06 00:03:50|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628208240000|2021-08-06 00:04:00|535.06|532.26|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208250000|2021-08-06 00:04:10|535.15|532.35|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208270000|2021-08-06 00:04:30|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1628208290000|2021-08-06 00:04:50|535.15|532.35|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208300000|2021-08-06 00:05:00|535.06|532.26|535.06|532.26|535.25|532.45|535.06|532.26|0
1628208310000|2021-08-06 00:05:10|535.15|532.35|535.06|532.26|535.25|532.45|535.06|532.26|0
1628208330000|2021-08-06 00:05:30|535.15|532.35|535.06|532.26|535.25|532.45|535.06|532.26|0
1628208360000|2021-08-06 00:06:00|535.15|532.35|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208370000|2021-08-06 00:06:10|535.15|532.35|535.25|532.45|535.25|532.45|535.06|532.26|0
1628208380000|2021-08-06 00:06:20|535.43|532.63|535.43|532.63|535.43|532.63|535.34|532.54|0
1628208400000|2021-08-06 00:06:40|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1628208410000|2021-08-06 00:06:50|535.7|532.9|535.8|533|535.8|533|535.7|532.9|0
1628208420000|2021-08-06 00:07:00|535.98|533.18|535.8|533|535.98|533.18|535.8|533|0
1628208430000|2021-08-06 00:07:10|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1628208450000|2021-08-06 00:07:30|535.43|532.63|535.43|532.63|535.52|532.72|535.43|532.63|0
1628208460000|2021-08-06 00:07:40|535.61|532.81|535.43|532.63|535.61|532.81|535.43|532.63|0
1628208470000|2021-08-06 00:07:50|535.61|532.81|535.61|532.81|535.61|532.81|535.61|532.81|0
1628208480000|2021-08-06 00:08:00|535.8|533|535.61|532.81|535.8|533|535.61|532.81|0
1628208490000|2021-08-06 00:08:10|535.7|532.9|535.61|532.81|535.7|532.9|535.61|532.81|0
1628208500000|2021-08-06 00:08:20|535.8|533|535.8|533|535.8|533|535.8|533|0
1628208530000|2021-08-06 00:08:50|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1628208540000|2021-08-06 00:09:00|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1628208560000|2021-08-06 00:09:20|536.07|533.27|536.17|533.37|536.17|533.37|536.07|533.27|0
1628208570000|2021-08-06 00:09:30|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628208590000|2021-08-06 00:09:50|536.17|533.37|536.17|533.37|536.17|533.37|535.98|533.18|0
1628208610000|2021-08-06 00:10:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628208620000|2021-08-06 00:10:20|536.26|533.46|536.54|533.74|536.54|533.74|536.26|533.46|0
1628208630000|2021-08-06 00:10:30|536.72|533.92|536.54|533.74|536.72|533.92|536.54|533.74|0
1628208640000|2021-08-06 00:10:40|536.62|533.82|536.62|533.82|536.72|533.92|536.62|533.82|0
1628208650000|2021-08-06 00:10:50|536.54|533.74|536.54|533.74|536.54|533.74|536.54|533.74|0
1628208670000|2021-08-06 00:11:10|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1628208680000|2021-08-06 00:11:20|536.9|534.1|536.72|533.92|536.9|534.1|536.72|533.92|0
1628208690000|2021-08-06 00:11:30|536.54|533.74|536.54|533.74|536.62|533.82|536.54|533.74|0
1628208700000|2021-08-06 00:11:40|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1628208710000|2021-08-06 00:11:50|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1628208720000|2021-08-06 00:12:00|536.9|534.1|536.72|533.92|536.9|534.1|536.72|533.92|0
1628208760000|2021-08-06 00:12:40|536.9|534.1|536.81|534.01|536.9|534.1|536.81|534.01|0
1628208770000|2021-08-06 00:12:50|536.9|534.1|536.72|533.92|536.9|534.1|536.72|533.92|0
1628208780000|2021-08-06 00:13:00|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1628208800000|2021-08-06 00:13:20|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1628208820000|2021-08-06 00:13:40|536.53|533.73|536.35|533.55|536.53|533.73|536.35|533.55|0
1628208840000|2021-08-06 00:14:00|536.17|533.37|536.17|533.37|536.17|533.37|536.17|533.37|0
1628208860000|2021-08-06 00:14:20|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628208870000|2021-08-06 00:14:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1628208880000|2021-08-06 00:14:40|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628208900000|2021-08-06 00:15:00|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1628208910000|2021-08-06 00:15:10|536.72|533.92|536.9|534.1|536.9|534.1|536.72|533.92|0
1628208920000|2021-08-06 00:15:20|536.72|533.92|536.72|533.92|536.81|534.01|536.72|533.92|0
1628208930000|2021-08-06 00:15:30|536.81|534.01|536.81|534.01|536.9|534.1|536.81|534.01|0
1628208940000|2021-08-06 00:15:40|536.72|533.92|536.53|533.73|536.72|533.92|536.53|533.73|0
1628208950000|2021-08-06 00:15:50|536.72|533.92|536.53|533.73|536.72|533.92|536.53|533.73|0
1628208970000|2021-08-06 00:16:10|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628208980000|2021-08-06 00:16:20|536.25|533.45|536.35|533.55|536.35|533.55|536.16|533.36|0
1628208990000|2021-08-06 00:16:30|536.25|533.45|536.35|533.55|536.35|533.55|536.25|533.45|0
1628209000000|2021-08-06 00:16:40|536.25|533.45|536.35|533.55|536.35|533.55|536.25|533.45|0
1628209010000|2021-08-06 00:16:50|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209020000|2021-08-06 00:17:00|536.25|533.45|535.98|533.18|536.25|533.45|535.98|533.18|0
1628209030000|2021-08-06 00:17:10|536.07|533.27|536.16|533.36|536.16|533.36|535.98|533.18|0
1628209050000|2021-08-06 00:17:30|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628209060000|2021-08-06 00:17:40|536.16|533.36|536.35|533.55|536.35|533.55|536.16|533.36|0
1628209070000|2021-08-06 00:17:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1628209080000|2021-08-06 00:18:00|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209090000|2021-08-06 00:18:10|536.25|533.45|536.35|533.55|536.35|533.55|536.25|533.45|0
1628209100000|2021-08-06 00:18:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209110000|2021-08-06 00:18:30|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1628209120000|2021-08-06 00:18:40|535.98|533.18|536.07|533.27|536.07|533.27|535.98|533.18|0
1628209130000|2021-08-06 00:18:50|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209140000|2021-08-06 00:19:00|536.25|533.45|536.35|533.55|536.35|533.55|536.25|533.45|0
1628209150000|2021-08-06 00:19:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209160000|2021-08-06 00:19:20|536.07|533.27|536.16|533.36|536.16|533.36|536.07|533.27|0
1628209170000|2021-08-06 00:19:30|536.07|533.27|536.07|533.27|536.07|533.27|535.98|533.18|0
1628209180000|2021-08-06 00:19:40|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209210000|2021-08-06 00:20:10|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1628209230000|2021-08-06 00:20:30|536.07|533.27|535.98|533.18|536.07|533.27|535.98|533.18|0
1628209240000|2021-08-06 00:20:40|536.07|533.27|535.98|533.18|536.07|533.27|535.98|533.18|0
1628209250000|2021-08-06 00:20:50|536.07|533.27|536.07|533.27|536.16|533.36|536.07|533.27|0
1628209260000|2021-08-06 00:21:00|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209290000|2021-08-06 00:21:30|536.35|533.55|536.35|533.55|536.35|533.55|536.16|533.36|0
1628209320000|2021-08-06 00:22:00|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209330000|2021-08-06 00:22:10|535.98|533.18|536.35|533.55|536.35|533.55|535.98|533.18|0
1628209430000|2021-08-06 00:23:50|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209440000|2021-08-06 00:24:00|536.25|533.45|536.35|533.55|536.35|533.55|536.25|533.45|0
1628209450000|2021-08-06 00:24:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209490000|2021-08-06 00:24:50|535.98|533.18|536.16|533.36|536.16|533.36|535.98|533.18|0
1628209590000|2021-08-06 00:26:30|536.25|533.45|536.34|533.54|536.34|533.54|536.25|533.45|0
1628209610000|2021-08-06 00:26:50|536.16|533.36|536.34|533.54|536.34|533.54|536.16|533.36|0
1628209620000|2021-08-06 00:27:00|536.25|533.45|536.34|533.54|536.34|533.54|536.25|533.45|0
1628209640000|2021-08-06 00:27:20|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1628209660000|2021-08-06 00:27:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628209680000|2021-08-06 00:28:00|536.25|533.45|536.25|533.45|536.34|533.54|536.25|533.45|0
1628209690000|2021-08-06 00:28:10|536.34|533.54|536.34|533.54|536.34|533.54|536.25|533.45|0
1628209700000|2021-08-06 00:28:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209710000|2021-08-06 00:28:30|536.06|533.26|535.98|533.18|536.16|533.36|535.98|533.18|0
1628209720000|2021-08-06 00:28:40|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1628209730000|2021-08-06 00:28:50|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1628209740000|2021-08-06 00:29:00|536.06|533.26|536.06|533.26|536.16|533.36|536.06|533.26|0
1628209750000|2021-08-06 00:29:10|535.98|533.18|535.98|533.18|536.06|533.26|535.98|533.18|0
1628209770000|2021-08-06 00:29:30|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1628209780000|2021-08-06 00:29:40|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209790000|2021-08-06 00:29:50|536.06|533.26|536.16|533.36|536.16|533.36|536.06|533.26|0
1628209800000|2021-08-06 00:30:00|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628209810000|2021-08-06 00:30:10|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209830000|2021-08-06 00:30:30|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1628209840000|2021-08-06 00:30:40|536.34|533.54|536.25|533.45|536.34|533.54|536.25|533.45|0
1628209850000|2021-08-06 00:30:50|536.16|533.36|535.97|533.17|536.16|533.36|535.97|533.17|0
1628209880000|2021-08-06 00:31:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628209910000|2021-08-06 00:31:50|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628209930000|2021-08-06 00:32:10|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1628209940000|2021-08-06 00:32:20|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628209950000|2021-08-06 00:32:30|536.25|533.45|536.16|533.36|536.25|533.45|536.16|533.36|0
1628209960000|2021-08-06 00:32:40|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1628209970000|2021-08-06 00:32:50|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210010000|2021-08-06 00:33:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1628210040000|2021-08-06 00:34:00|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1628210050000|2021-08-06 00:34:10|536.61|533.81|536.71|533.91|536.71|533.91|536.53|533.73|0
1628210060000|2021-08-06 00:34:20|536.53|533.73|536.53|533.73|536.71|533.91|536.53|533.73|0
1628210130000|2021-08-06 00:35:30|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1628210140000|2021-08-06 00:35:40|536.53|533.73|536.53|533.73|536.61|533.81|536.53|533.73|0
1628210160000|2021-08-06 00:36:00|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210170000|2021-08-06 00:36:10|536.53|533.73|536.34|533.54|536.53|533.73|536.34|533.54|0
1628210190000|2021-08-06 00:36:30|536.43|533.63|536.53|533.73|536.53|533.73|536.43|533.63|0
1628210210000|2021-08-06 00:36:50|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1628210220000|2021-08-06 00:37:00|536.53|533.73|536.71|533.91|536.71|533.91|536.53|533.73|0
1628210250000|2021-08-06 00:37:30|536.52|533.72|536.71|533.91|536.71|533.91|536.52|533.72|0
1628210270000|2021-08-06 00:37:50|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1628210280000|2021-08-06 00:38:00|536.71|533.91|536.52|533.72|536.71|533.91|536.52|533.72|0
1628210340000|2021-08-06 00:39:00|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210420000|2021-08-06 00:40:20|536.43|533.63|536.34|533.54|536.43|533.63|536.34|533.54|0
1628210460000|2021-08-06 00:41:00|536.43|533.63|536.52|533.72|536.52|533.72|536.43|533.63|0
1628210480000|2021-08-06 00:41:20|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210500000|2021-08-06 00:41:40|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1628210560000|2021-08-06 00:42:40|536.43|533.63|536.52|533.72|536.52|533.72|536.43|533.63|0
1628210600000|2021-08-06 00:43:20|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210610000|2021-08-06 00:43:30|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1628210620000|2021-08-06 00:43:40|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1628210680000|2021-08-06 00:44:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210770000|2021-08-06 00:46:10|536.52|533.72|536.52|533.72|536.52|533.72|536.52|533.72|0
1628210800000|2021-08-06 00:46:40|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210810000|2021-08-06 00:46:50|536.52|533.72|536.43|533.63|536.52|533.72|536.43|533.63|0
1628210820000|2021-08-06 00:47:00|536.34|533.54|536.34|533.54|536.34|533.54|536.34|533.54|0
1628210870000|2021-08-06 00:47:50|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1628210880000|2021-08-06 00:48:00|536.34|533.54|536.15|533.35|536.34|533.54|536.15|533.35|0
1628210920000|2021-08-06 00:48:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1628210940000|2021-08-06 00:49:00|535.87|533.07|535.97|533.17|535.97|533.17|535.78|532.98|0
1628210950000|2021-08-06 00:49:10|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1628211010000|2021-08-06 00:50:10|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1628211040000|2021-08-06 00:50:40|535.78|532.98|535.6|532.8|535.78|532.98|535.6|532.8|0
1628211050000|2021-08-06 00:50:50|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1628211060000|2021-08-06 00:51:00|535.6|532.8|535.6|532.8|535.69|532.89|535.6|532.8|0
1628211080000|2021-08-06 00:51:20|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1628211090000|2021-08-06 00:51:30|535.6|532.8|535.78|532.98|535.78|532.98|535.6|532.8|0
1628211100000|2021-08-06 00:51:40|535.69|532.89|535.78|532.98|535.78|532.98|535.69|532.89|0
1628211120000|2021-08-06 00:52:00|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1628211140000|2021-08-06 00:52:20|535.69|532.89|535.6|532.8|535.69|532.89|535.6|532.8|0
1628211200000|2021-08-06 00:53:20|535.41|532.61|535.23|532.43|535.41|532.61|535.23|532.43|0
1628211210000|2021-08-06 00:53:30|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628211240000|2021-08-06 00:54:00|535.32|532.52|535.23|532.43|535.41|532.61|535.23|532.43|0
1628211250000|2021-08-06 00:54:10|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628211350000|2021-08-06 00:55:50|535.5|532.7|535.41|532.61|535.5|532.7|535.41|532.61|0
1628211360000|2021-08-06 00:56:00|535.23|532.43|535.41|532.61|535.41|532.61|535.23|532.43|0
1628211370000|2021-08-06 00:56:10|535.32|532.52|535.41|532.61|535.41|532.61|535.23|532.43|0
1628211380000|2021-08-06 00:56:20|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1628211390000|2021-08-06 00:56:30|535.41|532.61|535.23|532.43|535.41|532.61|535.23|532.43|0
1628211410000|2021-08-06 00:56:50|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628211440000|2021-08-06 00:57:20|535.5|532.7|535.41|532.61|535.5|532.7|535.41|532.61|0
1628211480000|2021-08-06 00:58:00|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1628211500000|2021-08-06 00:58:20|535.78|532.98|535.6|532.8|535.78|532.98|535.6|532.8|0
1628211550000|2021-08-06 00:59:10|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1628211600000|2021-08-06 01:00:00|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628211620000|2021-08-06 01:00:20|535.23|532.43|535.04|532.24|535.23|532.43|535.04|532.24|0
1628211670000|2021-08-06 01:01:10|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628211680000|2021-08-06 01:01:20|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628211700000|2021-08-06 01:01:40|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1628211780000|2021-08-06 01:03:00|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628211790000|2021-08-06 01:03:10|534.86|532.06|535.04|532.24|535.04|532.24|534.86|532.06|0
1628211800000|2021-08-06 01:03:20|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1628211830000|2021-08-06 01:03:50|535.04|532.24|535.04|532.24|535.22|532.42|535.04|532.24|0
1628211840000|2021-08-06 01:04:00|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1628211860000|2021-08-06 01:04:20|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628211870000|2021-08-06 01:04:30|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1628211890000|2021-08-06 01:04:50|535.22|532.42|535.04|532.24|535.22|532.42|535.04|532.24|0
1628211910000|2021-08-06 01:05:10|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1628212060000|2021-08-06 01:07:40|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1628212070000|2021-08-06 01:07:50|535.04|532.24|535.04|532.24|535.04|532.24|534.85|532.05|0
1628212080000|2021-08-06 01:08:00|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1628212140000|2021-08-06 01:09:00|535.22|532.42|535.13|532.33|535.22|532.42|535.04|532.24|0
1628212150000|2021-08-06 01:09:10|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628212210000|2021-08-06 01:10:10|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628212260000|2021-08-06 01:11:00|535.22|532.42|535.31|532.51|535.41|532.61|535.22|532.42|0
1628212270000|2021-08-06 01:11:10|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628212300000|2021-08-06 01:11:40|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628212340000|2021-08-06 01:12:20|535.13|532.33|535.22|532.42|535.22|532.42|535.13|532.33|0
1628212350000|2021-08-06 01:12:30|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1628212370000|2021-08-06 01:12:50|535.13|532.33|535.22|532.42|535.22|532.42|535.13|532.33|0
1628212400000|2021-08-06 01:13:20|535.31|532.51|535.22|532.42|535.31|532.51|535.22|532.42|0
1628212470000|2021-08-06 01:14:30|535.31|532.51|535.31|532.51|535.31|532.51|535.22|532.42|0
1628212480000|2021-08-06 01:14:40|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1628212490000|2021-08-06 01:14:50|535.31|532.51|535.22|532.42|535.31|532.51|535.22|532.42|0
1628212500000|2021-08-06 01:15:00|535.31|532.51|535.22|532.42|535.4|532.6|535.22|532.42|0
1628212510000|2021-08-06 01:15:10|535.31|532.51|535.22|532.42|535.31|532.51|535.22|532.42|0
1628212530000|2021-08-06 01:15:30|535.04|532.24|535.22|532.42|535.22|532.42|535.04|532.24|0
1628212540000|2021-08-06 01:15:40|535.12|532.32|535.22|532.42|535.22|532.42|535.12|532.32|0
1628212550000|2021-08-06 01:15:50|535.04|532.24|535.22|532.42|535.22|532.42|535.04|532.24|0
1628212560000|2021-08-06 01:16:00|535.12|532.32|535.04|532.24|535.12|532.32|535.04|532.24|0
1628212570000|2021-08-06 01:16:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628212580000|2021-08-06 01:16:20|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628212590000|2021-08-06 01:16:30|535.12|532.32|535.04|532.24|535.22|532.42|535.04|532.24|0
1628212610000|2021-08-06 01:16:50|535.12|532.32|535.22|532.42|535.22|532.42|535.12|532.32|0
1628212620000|2021-08-06 01:17:00|535.04|532.24|535.12|532.32|535.12|532.32|535.04|532.24|0
1628212630000|2021-08-06 01:17:10|535.22|532.42|535.22|532.42|535.22|532.42|535.12|532.32|0
1628212640000|2021-08-06 01:17:20|535.12|532.32|535.04|532.24|535.12|532.32|535.04|532.24|0
1628212650000|2021-08-06 01:17:30|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628212680000|2021-08-06 01:18:00|535.31|532.51|535.4|532.6|535.4|532.6|535.31|532.51|0
1628212720000|2021-08-06 01:18:40|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1628212730000|2021-08-06 01:18:50|535.49|532.69|535.4|532.6|535.49|532.69|535.4|532.6|0
1628212750000|2021-08-06 01:19:10|535.31|532.51|535.4|532.6|535.4|532.6|535.22|532.42|0
1628212760000|2021-08-06 01:19:20|535.31|532.51|535.22|532.42|535.31|532.51|535.22|532.42|0
1628212780000|2021-08-06 01:19:40|535.4|532.6|535.59|532.79|535.59|532.79|535.4|532.6|0
1628212830000|2021-08-06 01:20:30|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628212840000|2021-08-06 01:20:40|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1628212850000|2021-08-06 01:20:50|535.49|532.69|535.4|532.6|535.49|532.69|535.4|532.6|0
1628212860000|2021-08-06 01:21:00|535.22|532.42|535.4|532.6|535.4|532.6|535.22|532.42|0
1628212870000|2021-08-06 01:21:10|535.31|532.51|535.31|532.51|535.4|532.6|535.31|532.51|0
1628212880000|2021-08-06 01:21:20|535.22|532.42|535.4|532.6|535.4|532.6|535.22|532.42|0
1628212920000|2021-08-06 01:22:00|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628212930000|2021-08-06 01:22:10|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628212940000|2021-08-06 01:22:20|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628212950000|2021-08-06 01:22:30|535.22|532.42|535.03|532.23|535.22|532.42|535.03|532.23|0
1628212970000|2021-08-06 01:22:50|535.12|532.32|535.22|532.42|535.22|532.42|535.12|532.32|0
1628213000000|2021-08-06 01:23:20|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628213010000|2021-08-06 01:23:30|535.03|532.23|534.85|532.05|535.03|532.23|534.85|532.05|0
1628213040000|2021-08-06 01:24:00|535.03|532.23|534.85|532.05|535.03|532.23|534.85|532.05|0
1628213110000|2021-08-06 01:25:10|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213160000|2021-08-06 01:26:00|534.94|532.14|535.03|532.23|535.03|532.23|534.94|532.14|0
1628213170000|2021-08-06 01:26:10|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213200000|2021-08-06 01:26:40|535.03|532.23|535.22|532.42|535.22|532.42|535.03|532.23|0
1628213220000|2021-08-06 01:27:00|535.12|532.32|535.03|532.23|535.12|532.32|535.03|532.23|0
1628213230000|2021-08-06 01:27:10|535.12|532.32|535.22|532.42|535.22|532.42|535.12|532.32|0
1628213260000|2021-08-06 01:27:40|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213290000|2021-08-06 01:28:10|534.94|532.14|535.03|532.23|535.03|532.23|534.94|532.14|0
1628213310000|2021-08-06 01:28:30|535.12|532.32|535.03|532.23|535.12|532.32|535.03|532.23|0
1628213340000|2021-08-06 01:29:00|535.22|532.42|535.03|532.23|535.22|532.42|535.03|532.23|0
1628213350000|2021-08-06 01:29:10|535.12|532.32|535.21|532.41|535.21|532.41|535.12|532.32|0
1628213370000|2021-08-06 01:29:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213410000|2021-08-06 01:30:10|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1628213420000|2021-08-06 01:30:20|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213430000|2021-08-06 01:30:30|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628213460000|2021-08-06 01:31:00|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213470000|2021-08-06 01:31:10|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628213480000|2021-08-06 01:31:20|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213490000|2021-08-06 01:31:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213500000|2021-08-06 01:31:40|534.85|532.05|535.03|532.23|535.03|532.23|534.85|532.05|0
1628213510000|2021-08-06 01:31:50|534.93|532.13|534.85|532.05|534.93|532.13|534.85|532.05|0
1628213520000|2021-08-06 01:32:00|535.03|532.23|534.66|531.86|535.03|532.23|534.66|531.86|0
1628213530000|2021-08-06 01:32:10|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213540000|2021-08-06 01:32:20|534.93|532.13|535.03|532.23|535.03|532.23|534.93|532.13|0
1628213560000|2021-08-06 01:32:40|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213570000|2021-08-06 01:32:50|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628213580000|2021-08-06 01:33:00|534.85|532.05|534.66|531.86|534.85|532.05|534.66|531.86|0
1628213590000|2021-08-06 01:33:10|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1628213600000|2021-08-06 01:33:20|534.66|531.86|534.84|532.04|534.84|532.04|534.66|531.86|0
1628213610000|2021-08-06 01:33:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213630000|2021-08-06 01:33:50|534.93|532.13|535.03|532.23|535.03|532.23|534.93|532.13|0
1628213650000|2021-08-06 01:34:10|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628213660000|2021-08-06 01:34:20|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1628213690000|2021-08-06 01:34:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628213700000|2021-08-06 01:35:00|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1628213720000|2021-08-06 01:35:20|535.4|532.6|535.21|532.41|535.4|532.6|535.21|532.41|0
1628213730000|2021-08-06 01:35:30|535.4|532.6|535.21|532.41|535.4|532.6|535.21|532.41|0
1628213740000|2021-08-06 01:35:40|535.4|532.6|535.21|532.41|535.4|532.6|535.21|532.41|0
1628213750000|2021-08-06 01:35:50|535.3|532.5|535.4|532.6|535.4|532.6|535.21|532.41|0
1628213760000|2021-08-06 01:36:00|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628213770000|2021-08-06 01:36:10|535.4|532.6|535.3|532.5|535.4|532.6|535.3|532.5|0
1628213780000|2021-08-06 01:36:20|535.21|532.41|535.3|532.5|535.4|532.6|535.21|532.41|0
1628213790000|2021-08-06 01:36:30|535.4|532.6|535.21|532.41|535.4|532.6|535.21|532.41|0
1628213820000|2021-08-06 01:37:00|535.3|532.5|535.21|532.41|535.3|532.5|535.21|532.41|0
1628213830000|2021-08-06 01:37:10|535.12|532.32|535.21|532.41|535.21|532.41|535.12|532.32|0
1628213840000|2021-08-06 01:37:20|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213850000|2021-08-06 01:37:30|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628213860000|2021-08-06 01:37:40|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213870000|2021-08-06 01:37:50|535.12|532.32|535.21|532.41|535.21|532.41|535.03|532.23|0
1628213880000|2021-08-06 01:38:00|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628213930000|2021-08-06 01:38:50|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628213950000|2021-08-06 01:39:10|534.66|531.86|534.84|532.04|534.84|532.04|534.66|531.86|0
1628213960000|2021-08-06 01:39:20|534.75|531.95|534.66|531.86|534.75|531.95|534.66|531.86|0
1628213970000|2021-08-06 01:39:30|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628213990000|2021-08-06 01:39:50|534.66|531.86|534.66|531.86|534.66|531.86|534.66|531.86|0
1628214010000|2021-08-06 01:40:10|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628214020000|2021-08-06 01:40:20|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628214030000|2021-08-06 01:40:30|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214040000|2021-08-06 01:40:40|535.11|532.31|535.11|532.31|535.21|532.41|535.11|532.31|0
1628214050000|2021-08-06 01:40:50|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628214070000|2021-08-06 01:41:10|535.21|532.41|535.03|532.23|535.21|532.41|535.03|532.23|0
1628214110000|2021-08-06 01:41:50|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214130000|2021-08-06 01:42:10|535.03|532.23|535.21|532.41|535.21|532.41|535.03|532.23|0
1628214140000|2021-08-06 01:42:20|535.11|532.31|535.21|532.41|535.21|532.41|535.11|532.31|0
1628214150000|2021-08-06 01:42:30|535.11|532.31|535.03|532.23|535.21|532.41|535.03|532.23|0
1628214160000|2021-08-06 01:42:40|535.11|532.31|535.03|532.23|535.11|532.31|535.03|532.23|0
1628214170000|2021-08-06 01:42:50|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214180000|2021-08-06 01:43:00|535.11|532.31|535.03|532.23|535.11|532.31|535.03|532.23|0
1628214190000|2021-08-06 01:43:10|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214200000|2021-08-06 01:43:20|535.3|532.5|535.21|532.41|535.39|532.59|535.21|532.41|0
1628214210000|2021-08-06 01:43:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628214230000|2021-08-06 01:43:50|535.11|532.31|535.21|532.41|535.21|532.41|535.11|532.31|0
1628214240000|2021-08-06 01:44:00|535.03|532.23|535.11|532.31|535.11|532.31|535.03|532.23|0
1628214250000|2021-08-06 01:44:10|535.02|532.22|535.21|532.41|535.21|532.41|535.02|532.22|0
1628214280000|2021-08-06 01:44:40|535.39|532.59|535.3|532.5|535.39|532.59|535.3|532.5|0
1628214290000|2021-08-06 01:44:50|535.21|532.41|535.39|532.59|535.39|532.59|535.21|532.41|0
1628214300000|2021-08-06 01:45:00|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214310000|2021-08-06 01:45:10|535.39|532.59|535.21|532.41|535.39|532.59|535.21|532.41|0
1628214320000|2021-08-06 01:45:20|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214330000|2021-08-06 01:45:30|534.93|532.13|535.02|532.22|535.02|532.22|534.93|532.13|0
1628214350000|2021-08-06 01:45:50|535.21|532.41|535.21|532.41|535.21|532.41|535.11|532.31|0
1628214360000|2021-08-06 01:46:00|535.02|532.22|535.11|532.31|535.11|532.31|535.02|532.22|0
1628214370000|2021-08-06 01:46:10|535.21|532.41|535.21|532.41|535.21|532.41|535.02|532.22|0
1628214400000|2021-08-06 01:46:40|535.11|532.31|535.21|532.41|535.21|532.41|535.11|532.31|0
1628214410000|2021-08-06 01:46:50|535.02|532.22|535.21|532.41|535.21|532.41|535.02|532.22|0
1628214420000|2021-08-06 01:47:00|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214440000|2021-08-06 01:47:20|535.11|532.31|535.21|532.41|535.21|532.41|535.11|532.31|0
1628214450000|2021-08-06 01:47:30|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214470000|2021-08-06 01:47:50|534.84|532.04|535.02|532.22|535.02|532.22|534.84|532.04|0
1628214480000|2021-08-06 01:48:00|534.93|532.13|534.84|532.04|535.02|532.22|534.84|532.04|0
1628214490000|2021-08-06 01:48:10|534.93|532.13|534.84|532.04|534.93|532.13|534.84|532.04|0
1628214500000|2021-08-06 01:48:20|535.02|532.22|534.93|532.13|535.02|532.22|534.93|532.13|0
1628214510000|2021-08-06 01:48:30|534.84|532.04|535.02|532.22|535.02|532.22|534.84|532.04|0
1628214560000|2021-08-06 01:49:20|534.84|532.04|534.84|532.04|534.84|532.04|534.84|532.04|0
1628214570000|2021-08-06 01:49:30|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214630000|2021-08-06 01:50:30|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214640000|2021-08-06 01:50:40|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214670000|2021-08-06 01:51:10|535.11|532.31|535.11|532.31|535.21|532.41|535.11|532.31|0
1628214680000|2021-08-06 01:51:20|535.02|532.22|535.02|532.22|535.02|532.22|535.02|532.22|0
1628214720000|2021-08-06 01:52:00|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628214730000|2021-08-06 01:52:10|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1628214770000|2021-08-06 01:52:50|535.57|532.77|535.39|532.59|535.57|532.77|535.39|532.59|0
1628214780000|2021-08-06 01:53:00|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628214850000|2021-08-06 01:54:10|535.39|532.59|535.48|532.68|535.48|532.68|535.39|532.59|0
1628214860000|2021-08-06 01:54:20|535.39|532.59|535.48|532.68|535.57|532.77|535.39|532.59|0
1628214870000|2021-08-06 01:54:30|535.57|532.77|535.48|532.68|535.57|532.77|535.48|532.68|0
1628214880000|2021-08-06 01:54:40|535.39|532.59|535.57|532.77|535.57|532.77|535.39|532.59|0
1628214910000|2021-08-06 01:55:10|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1628214950000|2021-08-06 01:55:50|535.2|532.4|535.29|532.49|535.39|532.59|535.2|532.4|0
1628214960000|2021-08-06 01:56:00|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1628214970000|2021-08-06 01:56:10|535.48|532.68|535.48|532.68|535.57|532.77|535.48|532.68|0
1628214980000|2021-08-06 01:56:20|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1628215010000|2021-08-06 01:56:50|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1628215020000|2021-08-06 01:57:00|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628215070000|2021-08-06 01:57:50|535.76|532.96|535.94|533.14|535.94|533.14|535.76|532.96|0
1628215130000|2021-08-06 01:58:50|536.31|533.51|536.12|533.32|536.31|533.51|536.12|533.32|0
1628215140000|2021-08-06 01:59:00|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1628215150000|2021-08-06 01:59:10|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1628215160000|2021-08-06 01:59:20|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628215190000|2021-08-06 01:59:50|536.03|533.23|535.94|533.14|536.03|533.23|535.94|533.14|0
1628215200000|2021-08-06 02:00:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1628215230000|2021-08-06 02:00:30|535.57|532.77|535.57|532.77|535.66|532.86|535.57|532.77|0
1628215240000|2021-08-06 02:00:40|535.66|532.86|535.66|532.86|535.66|532.86|535.66|532.86|0
1628215250000|2021-08-06 02:00:50|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1628215260000|2021-08-06 02:01:00|535.84|533.04|535.76|532.96|535.84|533.04|535.76|532.96|0
1628215270000|2021-08-06 02:01:10|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628215280000|2021-08-06 02:01:20|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1628215290000|2021-08-06 02:01:30|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628215330000|2021-08-06 02:02:10|535.66|532.86|535.75|532.95|535.75|532.95|535.66|532.86|0
1628215340000|2021-08-06 02:02:20|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628215350000|2021-08-06 02:02:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628215360000|2021-08-06 02:02:40|535.66|532.86|535.57|532.77|535.66|532.86|535.57|532.77|0
1628215370000|2021-08-06 02:02:50|535.66|532.86|535.75|532.95|535.75|532.95|535.66|532.86|0
1628215380000|2021-08-06 02:03:00|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1628215390000|2021-08-06 02:03:10|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628215400000|2021-08-06 02:03:20|535.57|532.77|535.75|532.95|535.75|532.95|535.57|532.77|0
1628215420000|2021-08-06 02:03:40|535.57|532.77|535.75|532.95|535.75|532.95|535.57|532.77|0
1628215440000|2021-08-06 02:04:00|535.66|532.86|535.75|532.95|535.75|532.95|535.66|532.86|0
1628215510000|2021-08-06 02:05:10|535.84|533.04|535.94|533.14|535.94|533.14|535.75|532.95|0
1628215540000|2021-08-06 02:05:40|536.03|533.23|535.94|533.14|536.03|533.23|535.94|533.14|0
1628215560000|2021-08-06 02:06:00|535.84|533.04|535.75|532.95|535.84|533.04|535.75|532.95|0
1628215570000|2021-08-06 02:06:10|535.84|533.04|535.75|532.95|535.84|533.04|535.75|532.95|0
1628215580000|2021-08-06 02:06:20|535.84|533.04|535.75|532.95|535.84|533.04|535.75|532.95|0
1628215590000|2021-08-06 02:06:30|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1628215620000|2021-08-06 02:07:00|535.84|533.04|535.94|533.14|535.94|533.14|535.84|533.04|0
1628215630000|2021-08-06 02:07:10|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628215640000|2021-08-06 02:07:20|536.03|533.23|535.94|533.14|536.03|533.23|535.94|533.14|0
1628215650000|2021-08-06 02:07:30|536.03|533.23|536.12|533.32|536.12|533.32|535.94|533.14|0
1628215660000|2021-08-06 02:07:40|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1628215680000|2021-08-06 02:08:00|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628215700000|2021-08-06 02:08:20|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1628215710000|2021-08-06 02:08:30|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1628215730000|2021-08-06 02:08:50|535.84|533.04|535.75|532.95|535.94|533.14|535.75|532.95|0
1628215740000|2021-08-06 02:09:00|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1628215800000|2021-08-06 02:10:00|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628215810000|2021-08-06 02:10:10|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1628215870000|2021-08-06 02:11:10|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628215880000|2021-08-06 02:11:20|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1628215890000|2021-08-06 02:11:30|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628215910000|2021-08-06 02:11:50|535.94|533.14|535.75|532.95|535.94|533.14|535.75|532.95|0
1628215930000|2021-08-06 02:12:10|535.57|532.77|535.75|532.95|535.75|532.95|535.57|532.77|0
1628215980000|2021-08-06 02:13:00|535.94|533.14|535.93|533.13|535.94|533.14|535.93|533.13|0
1628215990000|2021-08-06 02:13:10|535.84|533.04|535.93|533.13|535.93|533.13|535.75|532.95|0
1628216000000|2021-08-06 02:13:20|535.75|532.95|535.93|533.13|535.93|533.13|535.75|532.95|0
1628216030000|2021-08-06 02:13:50|535.84|533.04|535.93|533.13|535.93|533.13|535.84|533.04|0
1628216070000|2021-08-06 02:14:30|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628216100000|2021-08-06 02:15:00|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216110000|2021-08-06 02:15:10|536.02|533.22|535.93|533.13|536.02|533.22|535.93|533.13|0
1628216120000|2021-08-06 02:15:20|536.02|533.22|535.75|532.95|536.02|533.22|535.75|532.95|0
1628216130000|2021-08-06 02:15:30|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216150000|2021-08-06 02:15:50|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628216160000|2021-08-06 02:16:00|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216170000|2021-08-06 02:16:10|535.75|532.95|535.84|533.04|535.84|533.04|535.75|532.95|0
1628216180000|2021-08-06 02:16:20|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216190000|2021-08-06 02:16:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1628216200000|2021-08-06 02:16:40|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216220000|2021-08-06 02:17:00|535.93|533.13|535.84|533.04|535.93|533.13|535.84|533.04|0
1628216240000|2021-08-06 02:17:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216290000|2021-08-06 02:18:10|535.75|532.95|535.93|533.13|535.93|533.13|535.75|532.95|0
1628216320000|2021-08-06 02:18:40|536.02|533.22|536.12|533.32|536.12|533.32|536.02|533.22|0
1628216330000|2021-08-06 02:18:50|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216340000|2021-08-06 02:19:00|536.12|533.32|536.02|533.22|536.12|533.32|536.02|533.22|0
1628216350000|2021-08-06 02:19:10|536.12|533.32|536.12|533.32|536.12|533.32|536.12|533.32|0
1628216370000|2021-08-06 02:19:30|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216480000|2021-08-06 02:21:20|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216530000|2021-08-06 02:22:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1628216540000|2021-08-06 02:22:20|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628216560000|2021-08-06 02:22:40|535.65|532.85|535.56|532.76|535.65|532.85|535.56|532.76|0
1628216570000|2021-08-06 02:22:50|535.65|532.85|535.56|532.76|535.65|532.85|535.56|532.76|0
1628216580000|2021-08-06 02:23:00|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216680000|2021-08-06 02:24:40|535.83|533.03|535.93|533.13|535.93|533.13|535.83|533.03|0
1628216690000|2021-08-06 02:24:50|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216700000|2021-08-06 02:25:00|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628216710000|2021-08-06 02:25:10|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1628216720000|2021-08-06 02:25:20|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628216760000|2021-08-06 02:26:00|535.75|532.95|535.75|532.95|535.75|532.95|535.75|532.95|0
1628216840000|2021-08-06 02:27:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628216850000|2021-08-06 02:27:30|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1628216860000|2021-08-06 02:27:40|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1628216940000|2021-08-06 02:29:00|536.02|533.22|535.93|533.13|536.02|533.22|535.93|533.13|0
1628217060000|2021-08-06 02:31:00|536.11|533.31|535.93|533.13|536.11|533.31|535.93|533.13|0
1628217100000|2021-08-06 02:31:40|536.02|533.22|535.93|533.13|536.02|533.22|535.93|533.13|0
1628217180000|2021-08-06 02:33:00|536.02|533.22|536.11|533.31|536.11|533.31|535.93|533.13|0
1628217240000|2021-08-06 02:34:00|536.02|533.22|536.11|533.31|536.11|533.31|535.93|533.13|0
1628217270000|2021-08-06 02:34:30|535.93|533.13|536.02|533.22|536.02|533.22|535.93|533.13|0
1628217280000|2021-08-06 02:34:40|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1628217300000|2021-08-06 02:35:00|536.01|533.21|536.11|533.31|536.11|533.31|536.01|533.21|0
1628217340000|2021-08-06 02:35:40|536.01|533.21|535.93|533.13|536.01|533.21|535.93|533.13|0
1628217360000|2021-08-06 02:36:00|535.83|533.03|535.93|533.13|535.93|533.13|535.83|533.03|0
1628217400000|2021-08-06 02:36:40|536.01|533.21|535.93|533.13|536.01|533.21|535.93|533.13|0
1628217420000|2021-08-06 02:37:00|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628217430000|2021-08-06 02:37:10|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628217440000|2021-08-06 02:37:20|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628217450000|2021-08-06 02:37:30|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628217460000|2021-08-06 02:37:40|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628217490000|2021-08-06 02:38:10|535.93|533.13|535.83|533.03|535.93|533.13|535.83|533.03|0
1628217500000|2021-08-06 02:38:20|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1628217510000|2021-08-06 02:38:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628217520000|2021-08-06 02:38:40|535.83|533.03|535.93|533.13|535.93|533.13|535.83|533.03|0
1628217530000|2021-08-06 02:38:50|535.74|532.94|535.92|533.12|535.93|533.13|535.74|532.94|0
1628217540000|2021-08-06 02:39:00|535.83|533.03|535.74|532.94|535.83|533.03|535.74|532.94|0
1628217590000|2021-08-06 02:39:50|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628217670000|2021-08-06 02:41:10|535.74|532.94|535.56|532.76|535.74|532.94|535.56|532.76|0
1628217700000|2021-08-06 02:41:40|535.64|532.84|535.74|532.94|535.74|532.94|535.64|532.84|0
1628217710000|2021-08-06 02:41:50|535.56|532.76|535.56|532.76|535.56|532.76|535.56|532.76|0
1628217730000|2021-08-06 02:42:10|535.64|532.84|535.56|532.76|535.74|532.94|535.56|532.76|0
1628217740000|2021-08-06 02:42:20|535.74|532.94|535.74|532.94|535.83|533.03|535.74|532.94|0
1628217780000|2021-08-06 02:43:00|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1628217800000|2021-08-06 02:43:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628217820000|2021-08-06 02:43:40|535.74|532.94|535.92|533.12|535.92|533.12|535.74|532.94|0
1628217900000|2021-08-06 02:45:00|535.83|533.03|535.92|533.12|535.92|533.12|535.83|533.03|0
1628217930000|2021-08-06 02:45:30|535.83|533.03|535.92|533.12|535.92|533.12|535.83|533.03|0
1628217940000|2021-08-06 02:45:40|535.83|533.03|535.83|533.03|535.83|533.03|535.74|532.94|0
1628217950000|2021-08-06 02:45:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628217960000|2021-08-06 02:46:00|535.74|532.94|535.74|532.94|535.83|533.03|535.74|532.94|0
1628218010000|2021-08-06 02:46:50|535.83|533.03|535.83|533.03|535.92|533.12|535.83|533.03|0
1628218020000|2021-08-06 02:47:00|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628218030000|2021-08-06 02:47:10|535.92|533.12|535.74|532.94|535.92|533.12|535.74|532.94|0
1628218070000|2021-08-06 02:47:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628218080000|2021-08-06 02:48:00|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628218100000|2021-08-06 02:48:20|535.55|532.75|535.74|532.94|535.74|532.94|535.55|532.75|0
1628218110000|2021-08-06 02:48:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1628218120000|2021-08-06 02:48:40|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1628218150000|2021-08-06 02:49:10|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1628218160000|2021-08-06 02:49:20|535.55|532.75|535.74|532.94|535.74|532.94|535.55|532.75|0
1628218220000|2021-08-06 02:50:20|535.82|533.02|535.74|532.94|535.82|533.02|535.74|532.94|0
1628218230000|2021-08-06 02:50:30|535.82|533.02|535.92|533.12|535.92|533.12|535.74|532.94|0
1628218310000|2021-08-06 02:51:50|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1628218320000|2021-08-06 02:52:00|535.82|533.02|535.92|533.12|535.92|533.12|535.82|533.02|0
1628218340000|2021-08-06 02:52:20|535.82|533.02|535.74|532.94|535.82|533.02|535.74|532.94|0
1628218380000|2021-08-06 02:53:00|535.82|533.02|535.74|532.94|535.82|533.02|535.74|532.94|0
1628218400000|2021-08-06 02:53:20|535.82|533.02|535.74|532.94|535.82|533.02|535.74|532.94|0
1628218410000|2021-08-06 02:53:30|535.82|533.02|535.82|533.02|535.92|533.12|535.82|533.02|0
1628218420000|2021-08-06 02:53:40|535.74|532.94|535.73|532.93|535.74|532.94|535.73|532.93|0
1628218440000|2021-08-06 02:54:00|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628218450000|2021-08-06 02:54:10|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218530000|2021-08-06 02:55:30|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1628218550000|2021-08-06 02:55:50|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1628218670000|2021-08-06 02:57:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628218680000|2021-08-06 02:58:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1628218690000|2021-08-06 02:58:10|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218700000|2021-08-06 02:58:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628218710000|2021-08-06 02:58:30|535.73|532.93|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218720000|2021-08-06 02:58:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1628218730000|2021-08-06 02:58:50|535.92|533.12|535.73|532.93|535.92|533.12|535.73|532.93|0
1628218740000|2021-08-06 02:59:00|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218760000|2021-08-06 02:59:20|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218780000|2021-08-06 02:59:40|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1628218790000|2021-08-06 02:59:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628218900000|2021-08-06 03:01:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628218910000|2021-08-06 03:01:50|535.92|533.12|535.92|533.12|536.1|533.3|535.92|533.12|0
1628218920000|2021-08-06 03:02:00|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628218940000|2021-08-06 03:02:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1628219080000|2021-08-06 03:04:40|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1628219100000|2021-08-06 03:05:00|536.1|533.3|535.91|533.11|536.1|533.3|535.91|533.11|0
1628219110000|2021-08-06 03:05:10|536|533.2|536|533.2|536|533.2|535.91|533.11|0
1628219120000|2021-08-06 03:05:20|535.91|533.11|535.91|533.11|536.1|533.3|535.91|533.11|0
1628219130000|2021-08-06 03:05:30|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1628219250000|2021-08-06 03:07:30|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628219290000|2021-08-06 03:08:10|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628219300000|2021-08-06 03:08:20|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1628219310000|2021-08-06 03:08:30|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628219320000|2021-08-06 03:08:40|536.28|533.48|536.28|533.48|536.37|533.57|536.28|533.48|0
1628219330000|2021-08-06 03:08:50|536.37|533.57|536.28|533.48|536.37|533.57|536.28|533.48|0
1628219410000|2021-08-06 03:10:10|536.37|533.57|536.47|533.67|536.47|533.67|536.37|533.57|0
1628219560000|2021-08-06 03:12:40|536.46|533.66|536.37|533.57|536.46|533.66|536.28|533.48|0
1628219570000|2021-08-06 03:12:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628219640000|2021-08-06 03:14:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628219660000|2021-08-06 03:14:20|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628219760000|2021-08-06 03:16:00|536.65|533.85|536.83|534.03|536.83|534.03|536.65|533.85|0
1628219780000|2021-08-06 03:16:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628219800000|2021-08-06 03:16:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628219810000|2021-08-06 03:16:50|536.83|534.03|536.65|533.85|536.83|534.03|536.65|533.85|0
1628219830000|2021-08-06 03:17:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628219840000|2021-08-06 03:17:20|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628219850000|2021-08-06 03:17:30|536.74|533.94|536.65|533.85|536.74|533.94|536.65|533.85|0
1628219870000|2021-08-06 03:17:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628219880000|2021-08-06 03:18:00|536.65|533.85|536.74|533.94|536.74|533.94|536.65|533.85|0
1628219890000|2021-08-06 03:18:10|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628219910000|2021-08-06 03:18:30|536.74|533.94|536.65|533.85|536.74|533.94|536.65|533.85|0
1628220040000|2021-08-06 03:20:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1628220050000|2021-08-06 03:20:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628220060000|2021-08-06 03:21:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1628220080000|2021-08-06 03:21:20|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1628220120000|2021-08-06 03:22:00|536.55|533.75|536.65|533.85|536.65|533.85|536.55|533.75|0
1628220230000|2021-08-06 03:23:50|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1628220250000|2021-08-06 03:24:10|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628220350000|2021-08-06 03:25:50|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628220430000|2021-08-06 03:27:10|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628220460000|2021-08-06 03:27:40|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628220490000|2021-08-06 03:28:10|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628220550000|2021-08-06 03:29:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628220590000|2021-08-06 03:29:50|536.64|533.84|536.83|534.03|536.83|534.03|536.64|533.84|0
1628220690000|2021-08-06 03:31:30|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628220730000|2021-08-06 03:32:10|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1628220760000|2021-08-06 03:32:40|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1628220780000|2021-08-06 03:33:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628220850000|2021-08-06 03:34:10|536.91|534.11|536.83|534.03|536.91|534.11|536.83|534.03|0
1628220890000|2021-08-06 03:34:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628220900000|2021-08-06 03:35:00|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1628220920000|2021-08-06 03:35:20|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1628220930000|2021-08-06 03:35:30|536.82|534.02|536.64|533.84|536.82|534.02|536.64|533.84|0
1628220940000|2021-08-06 03:35:40|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628220980000|2021-08-06 03:36:20|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1628220990000|2021-08-06 03:36:30|537.01|534.21|536.82|534.02|537.01|534.21|536.82|534.02|0
1628221000000|2021-08-06 03:36:40|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628221130000|2021-08-06 03:38:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628221140000|2021-08-06 03:39:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628221300000|2021-08-06 03:41:40|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628221490000|2021-08-06 03:44:50|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628221500000|2021-08-06 03:45:00|536.73|533.93|536.82|534.02|536.82|534.02|536.73|533.93|0
1628221580000|2021-08-06 03:46:20|537.01|534.21|536.82|534.02|537.01|534.21|536.82|534.02|0
1628221590000|2021-08-06 03:46:30|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628221600000|2021-08-06 03:46:40|536.82|534.02|537.01|534.21|537.01|534.21|536.82|534.02|0
1628221610000|2021-08-06 03:46:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628221640000|2021-08-06 03:47:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1628221720000|2021-08-06 03:48:40|537.19|534.39|537|534.2|537.19|534.39|537|534.2|0
1628221780000|2021-08-06 03:49:40|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1628221790000|2021-08-06 03:49:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628221800000|2021-08-06 03:50:00|536.91|534.11|536.82|534.02|536.91|534.11|536.82|534.02|0
1628221810000|2021-08-06 03:50:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1628221820000|2021-08-06 03:50:20|536.82|534.02|536.91|534.11|536.91|534.11|536.82|534.02|0
1628221830000|2021-08-06 03:50:30|536.82|534.02|537|534.2|537|534.2|536.82|534.02|0
1628221850000|2021-08-06 03:50:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1628221860000|2021-08-06 03:51:00|537|534.2|537.19|534.39|537.19|534.39|537|534.2|0
1628221890000|2021-08-06 03:51:30|537.09|534.29|537|534.2|537.09|534.29|537|534.2|0
1628221920000|2021-08-06 03:52:00|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1628221930000|2021-08-06 03:52:10|537.09|534.29|537.19|534.39|537.19|534.39|537.09|534.29|0
1628221940000|2021-08-06 03:52:20|537.09|534.29|537|534.2|537.09|534.29|537|534.2|0
1628221960000|2021-08-06 03:52:40|537.09|534.29|537|534.2|537.09|534.29|537|534.2|0
1628221970000|2021-08-06 03:52:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628221980000|2021-08-06 03:53:00|536.91|534.11|536.82|534.02|536.91|534.11|536.82|534.02|0
1628222090000|2021-08-06 03:54:50|536.63|533.83|536.63|533.83|536.82|534.02|536.63|533.83|0
1628222100000|2021-08-06 03:55:00|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628222160000|2021-08-06 03:56:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1628222170000|2021-08-06 03:56:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1628222190000|2021-08-06 03:56:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1628222300000|2021-08-06 03:58:20|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1628222310000|2021-08-06 03:58:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628222340000|2021-08-06 03:59:00|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628222350000|2021-08-06 03:59:10|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1628222360000|2021-08-06 03:59:20|537.74|534.94|537.55|534.75|537.74|534.94|537.55|534.75|0
1628222370000|2021-08-06 03:59:30|537.64|534.84|537.55|534.75|537.64|534.84|537.55|534.75|0
1628222410000|2021-08-06 04:00:10|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628222430000|2021-08-06 04:00:30|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628222450000|2021-08-06 04:00:50|537.27|534.47|537.18|534.38|537.27|534.47|537.18|534.38|0
1628222490000|2021-08-06 04:01:30|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628222680000|2021-08-06 04:04:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628222720000|2021-08-06 04:05:20|537.27|534.47|537.37|534.57|537.37|534.57|537.27|534.47|0
1628222770000|2021-08-06 04:06:10|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628222820000|2021-08-06 04:07:00|537.37|534.57|537.18|534.38|537.37|534.57|537.18|534.38|0
1628222830000|2021-08-06 04:07:10|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628222870000|2021-08-06 04:07:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1628222970000|2021-08-06 04:09:30|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628222980000|2021-08-06 04:09:40|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1628222990000|2021-08-06 04:09:50|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1628223020000|2021-08-06 04:10:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628223140000|2021-08-06 04:12:20|537.18|534.38|537.36|534.56|537.36|534.56|537.18|534.38|0
1628223160000|2021-08-06 04:12:40|537.27|534.47|537.18|534.38|537.27|534.47|537.18|534.38|0
1628223170000|2021-08-06 04:12:50|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628223240000|2021-08-06 04:14:00|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628223260000|2021-08-06 04:14:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628223340000|2021-08-06 04:15:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628223390000|2021-08-06 04:16:30|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1628223400000|2021-08-06 04:16:40|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1628223420000|2021-08-06 04:17:00|536.99|534.19|537.18|534.38|537.18|534.38|536.99|534.19|0
1628223430000|2021-08-06 04:17:10|537.08|534.28|537.08|534.28|537.18|534.38|537.08|534.28|0
1628223440000|2021-08-06 04:17:20|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1628223530000|2021-08-06 04:18:50|536.81|534.01|536.81|534.01|536.81|534.01|536.81|534.01|0
1628223600000|2021-08-06 04:20:00|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1628223620000|2021-08-06 04:20:20|536.81|534.01|536.81|534.01|536.81|534.01|536.81|534.01|0
1628223670000|2021-08-06 04:21:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1628223690000|2021-08-06 04:21:30|536.53|533.73|536.62|533.82|536.62|533.82|536.53|533.73|0
1628223760000|2021-08-06 04:22:40|536.71|533.91|536.81|534.01|536.81|534.01|536.71|533.91|0
1628223790000|2021-08-06 04:23:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1628223850000|2021-08-06 04:24:10|536.81|534.01|536.81|534.01|536.81|534.01|536.81|534.01|0
1628223900000|2021-08-06 04:25:00|536.62|533.82|536.81|534.01|536.81|534.01|536.62|533.82|0
1628224000000|2021-08-06 04:26:40|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1628224210000|2021-08-06 04:30:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224240000|2021-08-06 04:30:40|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628224290000|2021-08-06 04:31:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224310000|2021-08-06 04:31:50|537.08|534.28|537.17|534.37|537.17|534.37|537.08|534.28|0
1628224350000|2021-08-06 04:32:30|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1628224360000|2021-08-06 04:32:40|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224400000|2021-08-06 04:33:20|537.26|534.46|537.17|534.37|537.26|534.46|537.17|534.37|0
1628224440000|2021-08-06 04:34:00|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628224450000|2021-08-06 04:34:10|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1628224460000|2021-08-06 04:34:20|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1628224500000|2021-08-06 04:35:00|537.26|534.46|537.26|534.46|537.26|534.46|537.26|534.46|0
1628224510000|2021-08-06 04:35:10|537.17|534.37|537.26|534.46|537.26|534.46|537.17|534.37|0
1628224520000|2021-08-06 04:35:20|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224570000|2021-08-06 04:36:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1628224650000|2021-08-06 04:37:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224670000|2021-08-06 04:37:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1628224680000|2021-08-06 04:38:00|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224750000|2021-08-06 04:39:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628224810000|2021-08-06 04:40:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628224840000|2021-08-06 04:40:40|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1628224860000|2021-08-06 04:41:00|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628225060000|2021-08-06 04:44:20|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1628225070000|2021-08-06 04:44:30|537.17|534.37|536.98|534.18|537.17|534.37|536.98|534.18|0
1628225090000|2021-08-06 04:44:50|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628225110000|2021-08-06 04:45:10|537.07|534.27|537.17|534.37|537.17|534.37|537.07|534.27|0
1628225120000|2021-08-06 04:45:20|536.98|534.18|537.17|534.37|537.17|534.37|536.98|534.18|0
1628225130000|2021-08-06 04:45:30|537.07|534.27|536.98|534.18|537.17|534.37|536.98|534.18|0
1628225160000|2021-08-06 04:46:00|537.07|534.27|536.98|534.18|537.07|534.27|536.98|534.18|0
1628225180000|2021-08-06 04:46:20|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1628225250000|2021-08-06 04:47:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1628225260000|2021-08-06 04:47:40|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1628225270000|2021-08-06 04:47:50|537.17|534.37|537.35|534.55|537.35|534.55|537.17|534.37|0
1628225280000|2021-08-06 04:48:00|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1628225290000|2021-08-06 04:48:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1628225440000|2021-08-06 04:50:40|537.16|534.36|537.16|534.36|537.16|534.36|537.07|534.27|0
1628225450000|2021-08-06 04:50:50|537.07|534.27|536.98|534.18|537.07|534.27|536.98|534.18|0
1628225510000|2021-08-06 04:51:50|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1628225540000|2021-08-06 04:52:20|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628225890000|2021-08-06 04:58:10|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1628225910000|2021-08-06 04:58:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628226020000|2021-08-06 05:00:20|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1628226060000|2021-08-06 05:01:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628226100000|2021-08-06 05:01:40|536.88|534.08|536.88|534.08|536.88|534.08|536.79|533.99|0
1628226110000|2021-08-06 05:01:50|536.79|533.99|536.88|534.08|536.88|534.08|536.79|533.99|0
1628226120000|2021-08-06 05:02:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628226150000|2021-08-06 05:02:30|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1628226160000|2021-08-06 05:02:40|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628226170000|2021-08-06 05:02:50|537.16|534.36|537.06|534.26|537.16|534.36|537.06|534.26|0
1628226180000|2021-08-06 05:03:00|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1628226230000|2021-08-06 05:03:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1628226250000|2021-08-06 05:04:10|537.06|534.26|536.98|534.18|537.06|534.26|536.98|534.18|0
1628226260000|2021-08-06 05:04:20|537.06|534.26|536.98|534.18|537.06|534.26|536.98|534.18|0
1628226270000|2021-08-06 05:04:30|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628226290000|2021-08-06 05:04:50|537.16|534.36|537.06|534.26|537.16|534.36|537.06|534.26|0
1628226300000|2021-08-06 05:05:00|536.97|534.17|537.16|534.36|537.16|534.36|536.97|534.17|0
1628226320000|2021-08-06 05:05:20|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628226340000|2021-08-06 05:05:40|537.16|534.36|536.97|534.17|537.16|534.36|536.97|534.17|0
1628226380000|2021-08-06 05:06:20|536.88|534.08|536.79|533.99|536.97|534.17|536.79|533.99|0
1628226430000|2021-08-06 05:07:10|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1628226450000|2021-08-06 05:07:30|536.6|533.8|536.6|533.8|536.79|533.99|536.6|533.8|0
1628226480000|2021-08-06 05:08:00|536.79|533.99|536.79|533.99|536.79|533.99|536.6|533.8|0
1628226490000|2021-08-06 05:08:10|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1628226560000|2021-08-06 05:09:20|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1628226580000|2021-08-06 05:09:40|536.51|533.71|536.6|533.8|536.6|533.8|536.51|533.71|0
1628226590000|2021-08-06 05:09:50|536.51|533.71|536.42|533.62|536.51|533.71|536.42|533.62|0
1628226630000|2021-08-06 05:10:30|536.51|533.71|536.6|533.8|536.6|533.8|536.51|533.71|0
1628226640000|2021-08-06 05:10:40|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1628226660000|2021-08-06 05:11:00|536.51|533.71|536.6|533.8|536.6|533.8|536.42|533.62|0
1628226680000|2021-08-06 05:11:20|536.42|533.62|536.42|533.62|536.51|533.71|536.42|533.62|0
1628226720000|2021-08-06 05:12:00|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1628226740000|2021-08-06 05:12:20|536.32|533.52|536.42|533.62|536.42|533.62|536.32|533.52|0
1628226800000|2021-08-06 05:13:20|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1628226850000|2021-08-06 05:14:10|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1628226900000|2021-08-06 05:15:00|536.6|533.8|536.79|533.99|536.79|533.99|536.6|533.8|0
1628226930000|2021-08-06 05:15:30|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1628226970000|2021-08-06 05:16:10|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1628227040000|2021-08-06 05:17:20|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628227050000|2021-08-06 05:17:30|537.15|534.35|537.15|534.35|537.15|534.35|537.06|534.26|0
1628227110000|2021-08-06 05:18:30|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628227180000|2021-08-06 05:19:40|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227190000|2021-08-06 05:19:50|536.87|534.07|536.97|534.17|536.97|534.17|536.87|534.07|0
1628227200000|2021-08-06 05:20:00|536.87|534.07|536.97|534.17|536.97|534.17|536.78|533.98|0
1628227210000|2021-08-06 05:20:10|536.78|533.98|536.97|534.17|536.97|534.17|536.78|533.98|0
1628227240000|2021-08-06 05:20:40|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1628227250000|2021-08-06 05:20:50|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628227320000|2021-08-06 05:22:00|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1628227330000|2021-08-06 05:22:10|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1628227410000|2021-08-06 05:23:30|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227430000|2021-08-06 05:23:50|536.87|534.07|536.97|534.17|536.97|534.17|536.87|534.07|0
1628227440000|2021-08-06 05:24:00|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227470000|2021-08-06 05:24:30|536.69|533.89|536.6|533.8|536.69|533.89|536.6|533.8|0
1628227550000|2021-08-06 05:25:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227560000|2021-08-06 05:26:00|536.6|533.8|536.6|533.8|536.78|533.98|536.6|533.8|0
1628227630000|2021-08-06 05:27:10|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227660000|2021-08-06 05:27:40|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1628227730000|2021-08-06 05:28:50|536.78|533.98|536.6|533.8|536.78|533.98|536.6|533.8|0
1628227770000|2021-08-06 05:29:30|536.5|533.7|536.41|533.61|536.5|533.7|536.41|533.61|0
1628227780000|2021-08-06 05:29:40|536.5|533.7|536.41|533.61|536.5|533.7|536.41|533.61|0
1628227790000|2021-08-06 05:29:50|536.5|533.7|536.6|533.8|536.6|533.8|536.5|533.7|0
1628227800000|2021-08-06 05:30:00|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1628227810000|2021-08-06 05:30:10|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227820000|2021-08-06 05:30:20|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1628227830000|2021-08-06 05:30:30|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1628227840000|2021-08-06 05:30:40|536.68|533.88|536.6|533.8|536.68|533.88|536.6|533.8|0
1628227870000|2021-08-06 05:31:10|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1628227880000|2021-08-06 05:31:20|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628227930000|2021-08-06 05:32:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628227960000|2021-08-06 05:32:40|537.05|534.25|536.96|534.16|537.05|534.25|536.96|534.16|0
1628227970000|2021-08-06 05:32:50|537.05|534.25|537.15|534.35|537.15|534.35|537.05|534.25|0
1628228000000|2021-08-06 05:33:20|537.33|534.53|537.24|534.44|537.33|534.53|537.24|534.44|0
1628228010000|2021-08-06 05:33:30|537.33|534.53|537.24|534.44|537.33|534.53|537.15|534.35|0
1628228020000|2021-08-06 05:33:40|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1628228040000|2021-08-06 05:34:00|537.15|534.35|537.33|534.53|537.33|534.53|537.15|534.35|0
1628228050000|2021-08-06 05:34:10|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1628228080000|2021-08-06 05:34:40|537.05|534.25|537.15|534.35|537.15|534.35|537.05|534.25|0
1628228100000|2021-08-06 05:35:00|537.33|534.53|537.24|534.44|537.33|534.53|537.15|534.35|0
1628228110000|2021-08-06 05:35:10|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1628228140000|2021-08-06 05:35:40|536.96|534.16|537.15|534.35|537.15|534.35|536.96|534.16|0
1628228150000|2021-08-06 05:35:50|537.24|534.44|537.33|534.53|537.33|534.53|537.24|534.44|0
1628228160000|2021-08-06 05:36:00|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1628228190000|2021-08-06 05:36:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628228230000|2021-08-06 05:37:10|536.78|533.98|536.96|534.16|536.96|534.16|536.78|533.98|0
1628228280000|2021-08-06 05:38:00|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628228330000|2021-08-06 05:38:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1628228360000|2021-08-06 05:39:20|536.78|533.98|536.78|533.98|536.78|533.98|536.68|533.88|0
1628228400000|2021-08-06 05:40:00|536.87|534.07|536.78|533.98|536.87|534.07|536.78|533.98|0
1628228430000|2021-08-06 05:40:30|536.96|534.16|536.87|534.07|536.96|534.16|536.87|534.07|0
1628228440000|2021-08-06 05:40:40|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628228450000|2021-08-06 05:40:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628228460000|2021-08-06 05:41:00|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628228470000|2021-08-06 05:41:10|536.78|533.98|536.78|533.98|536.86|534.06|536.78|533.98|0
1628228490000|2021-08-06 05:41:30|536.86|534.06|536.96|534.16|536.96|534.16|536.86|534.06|0
1628228520000|2021-08-06 05:42:00|536.86|534.06|536.78|533.98|536.96|534.16|536.78|533.98|0
1628228530000|2021-08-06 05:42:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628228540000|2021-08-06 05:42:20|536.86|534.06|536.96|534.16|536.96|534.16|536.86|534.06|0
1628228570000|2021-08-06 05:42:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1628228590000|2021-08-06 05:43:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1628228600000|2021-08-06 05:43:20|536.86|534.06|537.52|534.72|537.52|534.72|536.78|533.98|0
1628228610000|2021-08-06 05:43:30|537.34|534.54|537.52|534.72|537.52|534.72|537.34|534.54|0
1628228620000|2021-08-06 05:43:40|538.08|535.28|537.99|535.19|538.08|535.28|537.99|535.19|0
1628228630000|2021-08-06 05:43:50|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1628228740000|2021-08-06 05:45:40|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1628228750000|2021-08-06 05:45:50|537.9|535.1|538.08|535.28|538.08|535.28|537.9|535.1|0
1628228770000|2021-08-06 05:46:10|538.27|535.47|538.08|535.28|538.27|535.47|538.08|535.28|0
1628228800000|2021-08-06 05:46:40|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628228810000|2021-08-06 05:46:50|538.17|535.37|538.08|535.28|538.17|535.37|538.08|535.28|0
1628228820000|2021-08-06 05:47:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628228830000|2021-08-06 05:47:10|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1628228840000|2021-08-06 05:47:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628228870000|2021-08-06 05:47:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628228900000|2021-08-06 05:48:20|538.36|535.56|538.45|535.65|538.45|535.65|538.36|535.56|0
1628228910000|2021-08-06 05:48:30|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628228930000|2021-08-06 05:48:50|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1628228950000|2021-08-06 05:49:10|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1628229010000|2021-08-06 05:50:10|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628229030000|2021-08-06 05:50:30|538.27|535.47|538.45|535.65|538.45|535.65|538.27|535.47|0
1628229040000|2021-08-06 05:50:40|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1628229050000|2021-08-06 05:50:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628229120000|2021-08-06 05:52:00|538.54|535.74|538.45|535.65|538.54|535.74|538.45|535.65|0
1628229130000|2021-08-06 05:52:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628229140000|2021-08-06 05:52:20|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1628229170000|2021-08-06 05:52:50|538.63|535.83|538.72|535.92|538.72|535.92|538.63|535.83|0
1628229180000|2021-08-06 05:53:00|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1628229220000|2021-08-06 05:53:40|538.91|536.11|538.82|536.02|538.91|536.11|538.82|536.02|0
1628229250000|2021-08-06 05:54:10|538.72|535.92|538.63|535.83|538.82|536.02|538.63|535.83|0
1628229260000|2021-08-06 05:54:20|538.82|536.02|539|536.2|539|536.2|538.82|536.02|0
1628229270000|2021-08-06 05:54:30|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1628229300000|2021-08-06 05:55:00|538.91|536.11|538.91|536.11|538.91|536.11|538.91|536.11|0
1628229310000|2021-08-06 05:55:10|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1628229330000|2021-08-06 05:55:30|538.91|536.11|539|536.2|539|536.2|538.91|536.11|0
1628229360000|2021-08-06 05:56:00|538.82|536.02|538.82|536.02|538.91|536.11|538.82|536.02|0
1628229480000|2021-08-06 05:58:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628229530000|2021-08-06 05:58:50|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1628229570000|2021-08-06 05:59:30|538.9|536.1|538.82|536.02|538.9|536.1|538.82|536.02|0
1628229580000|2021-08-06 05:59:40|539|536.2|538.82|536.02|539|536.2|538.82|536.02|0
1628229590000|2021-08-06 05:59:50|539|536.2|539|536.2|539|536.2|539|536.2|0
1628229600000|2021-08-06 06:00:00|538.82|536.02|538.72|535.92|538.82|536.02|538.63|535.83|0
1628229610000|2021-08-06 06:00:10|538.82|536.02|538.63|535.83|538.82|536.02|538.63|535.83|0
1628229620000|2021-08-06 06:00:20|538.45|535.65|538.26|535.46|538.45|535.65|538.26|535.46|0
1628229640000|2021-08-06 06:00:40|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1628229660000|2021-08-06 06:01:00|538.26|535.46|538.35|535.55|538.45|535.65|538.26|535.46|0
1628229670000|2021-08-06 06:01:10|538.26|535.46|538.35|535.55|538.35|535.55|538.26|535.46|0
1628229680000|2021-08-06 06:01:20|538.26|535.46|538.45|535.65|538.54|535.74|538.26|535.46|0
1628229700000|2021-08-06 06:01:40|538.26|535.46|538.45|535.65|538.45|535.65|538.26|535.46|0
1628229730000|2021-08-06 06:02:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628229760000|2021-08-06 06:02:40|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1628229770000|2021-08-06 06:02:50|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628229780000|2021-08-06 06:03:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1628229790000|2021-08-06 06:03:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628229800000|2021-08-06 06:03:20|538.81|536.01|538.81|536.01|538.81|536.01|538.72|535.92|0
1628229810000|2021-08-06 06:03:30|539|536.2|539|536.2|539|536.2|539|536.2|0
1628229820000|2021-08-06 06:03:40|538.81|536.01|538.81|536.01|539|536.2|538.81|536.01|0
1628229830000|2021-08-06 06:03:50|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1628229840000|2021-08-06 06:04:00|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628229850000|2021-08-06 06:04:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628229870000|2021-08-06 06:04:30|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628229920000|2021-08-06 06:05:20|538.72|535.92|538.63|535.83|538.72|535.92|538.63|535.83|0
1628229950000|2021-08-06 06:05:50|538.72|535.92|538.81|536.01|538.81|536.01|538.72|535.92|0
1628230000000|2021-08-06 06:06:40|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230040000|2021-08-06 06:07:20|538.72|535.92|538.63|535.83|538.72|535.92|538.63|535.83|0
1628230050000|2021-08-06 06:07:30|538.81|536.01|538.72|535.92|538.81|536.01|538.63|535.83|0
1628230060000|2021-08-06 06:07:40|538.63|535.83|538.81|536.01|538.81|536.01|538.63|535.83|0
1628230110000|2021-08-06 06:08:30|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1628230120000|2021-08-06 06:08:40|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230170000|2021-08-06 06:09:30|538.53|535.73|538.44|535.64|538.53|535.73|538.44|535.64|0
1628230180000|2021-08-06 06:09:40|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230190000|2021-08-06 06:09:50|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1628230200000|2021-08-06 06:10:00|538.72|535.92|538.81|536.01|538.81|536.01|538.72|535.92|0
1628230210000|2021-08-06 06:10:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230240000|2021-08-06 06:10:40|538.72|535.92|538.63|535.83|538.72|535.92|538.63|535.83|0
1628230250000|2021-08-06 06:10:50|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1628230260000|2021-08-06 06:11:00|538.81|536.01|538.63|535.83|538.81|536.01|538.63|535.83|0
1628230360000|2021-08-06 06:12:40|538.81|536.01|538.72|535.92|538.81|536.01|538.72|535.92|0
1628230370000|2021-08-06 06:12:50|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230390000|2021-08-06 06:13:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230440000|2021-08-06 06:14:00|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230460000|2021-08-06 06:14:20|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1628230470000|2021-08-06 06:14:30|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1628230490000|2021-08-06 06:14:50|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230520000|2021-08-06 06:15:20|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1628230590000|2021-08-06 06:16:30|538.26|535.46|538.44|535.64|538.44|535.64|538.26|535.46|0
1628230610000|2021-08-06 06:16:50|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628230620000|2021-08-06 06:17:00|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1628230630000|2021-08-06 06:17:10|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628230700000|2021-08-06 06:18:20|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1628230720000|2021-08-06 06:18:40|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1628230730000|2021-08-06 06:18:50|538.71|535.91|538.81|536.01|538.81|536.01|538.71|535.91|0
1628230740000|2021-08-06 06:19:00|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1628230750000|2021-08-06 06:19:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230770000|2021-08-06 06:19:30|538.71|535.91|538.81|536.01|538.81|536.01|538.71|535.91|0
1628230800000|2021-08-06 06:20:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628230810000|2021-08-06 06:20:10|538.81|536.01|538.62|535.82|538.81|536.01|538.62|535.82|0
1628230830000|2021-08-06 06:20:30|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230850000|2021-08-06 06:20:50|538.62|535.82|538.71|535.91|538.71|535.91|538.62|535.82|0
1628230860000|2021-08-06 06:21:00|538.81|536.01|538.81|536.01|538.81|536.01|538.62|535.82|0
1628230870000|2021-08-06 06:21:10|538.62|535.82|538.71|535.91|538.81|536.01|538.62|535.82|0
1628230880000|2021-08-06 06:21:20|538.81|536.01|538.71|535.91|538.81|536.01|538.62|535.82|0
1628230890000|2021-08-06 06:21:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628230900000|2021-08-06 06:21:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1628230930000|2021-08-06 06:22:10|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1628230980000|2021-08-06 06:23:00|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1628231000000|2021-08-06 06:23:20|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231010000|2021-08-06 06:23:30|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231030000|2021-08-06 06:23:50|539.73|536.93|539.73|536.93|539.73|536.93|539.54|536.74|0
1628231040000|2021-08-06 06:24:00|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231060000|2021-08-06 06:24:20|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1628231100000|2021-08-06 06:25:00|539.73|536.93|539.54|536.74|539.73|536.93|539.54|536.74|0
1628231110000|2021-08-06 06:25:10|539.63|536.83|539.54|536.74|539.63|536.83|539.54|536.74|0
1628231130000|2021-08-06 06:25:30|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231140000|2021-08-06 06:25:40|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231160000|2021-08-06 06:26:00|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231200000|2021-08-06 06:26:40|539.45|536.65|539.36|536.56|539.45|536.65|539.36|536.56|0
1628231230000|2021-08-06 06:27:10|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231240000|2021-08-06 06:27:20|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231260000|2021-08-06 06:27:40|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231270000|2021-08-06 06:27:50|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1628231290000|2021-08-06 06:28:10|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231310000|2021-08-06 06:28:30|539.54|536.74|539.45|536.65|539.54|536.74|539.45|536.65|0
1628231320000|2021-08-06 06:28:40|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1628231370000|2021-08-06 06:29:30|539.45|536.65|539.54|536.74|539.54|536.74|539.45|536.65|0
1628231380000|2021-08-06 06:29:40|539.45|536.65|539.45|536.65|539.54|536.74|539.36|536.56|0
1628231390000|2021-08-06 06:29:50|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231400000|2021-08-06 06:30:00|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231420000|2021-08-06 06:30:20|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231430000|2021-08-06 06:30:30|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1628231490000|2021-08-06 06:31:30|539.36|536.56|539.36|536.56|539.54|536.74|539.36|536.56|0
1628231560000|2021-08-06 06:32:40|539.54|536.74|539.54|536.74|539.54|536.74|539.45|536.65|0
1628231600000|2021-08-06 06:33:20|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231620000|2021-08-06 06:33:40|539.44|536.64|539.44|536.64|539.44|536.64|539.44|536.64|0
1628231630000|2021-08-06 06:33:50|539.36|536.56|539.54|536.74|539.54|536.74|539.36|536.56|0
1628231650000|2021-08-06 06:34:10|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231660000|2021-08-06 06:34:20|539.44|536.64|539.36|536.56|539.44|536.64|539.36|536.56|0
1628231690000|2021-08-06 06:34:50|539.17|536.37|539.36|536.56|539.36|536.56|539.17|536.37|0
1628231710000|2021-08-06 06:35:10|539.17|536.37|539.36|536.56|539.36|536.56|539.17|536.37|0
1628231720000|2021-08-06 06:35:20|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1628231750000|2021-08-06 06:35:50|539.26|536.46|539.17|536.37|539.26|536.46|539.17|536.37|0
1628231760000|2021-08-06 06:36:00|539.26|536.46|539.26|536.46|539.36|536.56|539.26|536.46|0
1628231770000|2021-08-06 06:36:10|539.17|536.37|539.17|536.37|539.36|536.56|539.17|536.37|0
1628231780000|2021-08-06 06:36:20|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1628231800000|2021-08-06 06:36:40|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1628231810000|2021-08-06 06:36:50|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1628231820000|2021-08-06 06:37:00|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1628231830000|2021-08-06 06:37:10|539.17|536.37|539.35|536.55|539.35|536.55|539.17|536.37|0
1628231840000|2021-08-06 06:37:20|539.26|536.46|539.35|536.55|539.54|536.74|539.17|536.37|0
1628231880000|2021-08-06 06:38:00|539.54|536.74|539.44|536.64|539.54|536.74|539.44|536.64|0
1628231890000|2021-08-06 06:38:10|539.54|536.74|539.44|536.64|539.54|536.74|539.44|536.64|0
1628231900000|2021-08-06 06:38:20|539.54|536.74|539.54|536.74|539.54|536.74|539.54|536.74|0
1628231920000|2021-08-06 06:38:40|539.63|536.83|539.72|536.92|539.72|536.92|539.63|536.83|0
1628231930000|2021-08-06 06:38:50|539.63|536.83|539.54|536.74|539.72|536.92|539.54|536.74|0
1628231960000|2021-08-06 06:39:20|539.72|536.92|539.54|536.74|539.72|536.92|539.54|536.74|0
1628231990000|2021-08-06 06:39:50|539.72|536.92|539.54|536.74|539.72|536.92|539.54|536.74|0
1628232000000|2021-08-06 06:40:00|539.63|536.83|539.54|536.74|539.63|536.83|539.54|536.74|0
1628232010000|2021-08-06 06:40:10|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1628232050000|2021-08-06 06:40:50|539.17|536.37|539.17|536.37|539.17|536.37|539.17|536.37|0
1628232060000|2021-08-06 06:41:00|538.25|535.45|538.8|536|538.98|536.18|538.25|535.45|0
1628232070000|2021-08-06 06:41:10|538.98|536.18|538.8|536|538.98|536.18|538.8|536|0
1628232080000|2021-08-06 06:41:20|538.62|535.82|538.8|536|538.8|536|538.62|535.82|0
1628232110000|2021-08-06 06:41:50|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1628232140000|2021-08-06 06:42:20|538.61|535.81|538.8|536|538.8|536|538.61|535.81|0
1628232160000|2021-08-06 06:42:40|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1628232180000|2021-08-06 06:43:00|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1628232190000|2021-08-06 06:43:10|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1628232230000|2021-08-06 06:43:50|538.89|536.09|538.8|536|538.98|536.18|538.8|536|0
1628232240000|2021-08-06 06:44:00|538.89|536.09|538.98|536.18|538.98|536.18|538.89|536.09|0
1628232250000|2021-08-06 06:44:10|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232270000|2021-08-06 06:44:30|538.7|535.9|538.8|536|538.8|536|538.7|535.9|0
1628232290000|2021-08-06 06:44:50|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1628232300000|2021-08-06 06:45:00|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232320000|2021-08-06 06:45:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628232360000|2021-08-06 06:46:00|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232380000|2021-08-06 06:46:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628232390000|2021-08-06 06:46:30|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232400000|2021-08-06 06:46:40|538.61|535.81|538.8|536|538.8|536|538.61|535.81|0
1628232420000|2021-08-06 06:47:00|538.7|535.9|538.8|536|538.8|536|538.7|535.9|0
1628232440000|2021-08-06 06:47:20|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1628232450000|2021-08-06 06:47:30|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232510000|2021-08-06 06:48:30|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628232530000|2021-08-06 06:48:50|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232540000|2021-08-06 06:49:00|538.61|535.81|538.7|535.9|538.7|535.9|538.61|535.81|0
1628232550000|2021-08-06 06:49:10|538.61|535.81|538.61|535.81|538.7|535.9|538.61|535.81|0
1628232560000|2021-08-06 06:49:20|538.8|536|538.8|536|538.8|536|538.8|536|0
1628232570000|2021-08-06 06:49:30|538.61|535.81|538.61|535.81|538.7|535.9|538.61|535.81|0
1628232580000|2021-08-06 06:49:40|538.8|536|538.8|536|538.8|536|538.61|535.81|0
1628232590000|2021-08-06 06:49:50|538.61|535.81|538.8|536|538.8|536|538.61|535.81|0
1628232600000|2021-08-06 06:50:00|538.61|535.81|538.8|536|538.98|536.18|538.61|535.81|0
1628232650000|2021-08-06 06:50:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628232660000|2021-08-06 06:51:00|538.8|536|538.8|536|538.8|536|538.61|535.81|0
1628232750000|2021-08-06 06:52:30|538.98|536.18|538.8|536|538.98|536.18|538.8|536|0
1628232770000|2021-08-06 06:52:50|538.61|535.81|538.7|535.9|538.8|536|538.61|535.81|0
1628232780000|2021-08-06 06:53:00|538.61|535.81|538.8|536|538.8|536|538.61|535.81|0
1628232810000|2021-08-06 06:53:30|538.7|535.9|538.8|536|538.8|536|538.7|535.9|0
1628232820000|2021-08-06 06:53:40|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1628232830000|2021-08-06 06:53:50|538.7|535.9|538.79|535.99|538.79|535.99|538.7|535.9|0
1628232840000|2021-08-06 06:54:00|538.7|535.9|538.61|535.81|538.7|535.9|538.61|535.81|0
1628232890000|2021-08-06 06:54:50|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1628232920000|2021-08-06 06:55:20|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628232930000|2021-08-06 06:55:30|538.51|535.71|538.61|535.81|538.61|535.81|538.51|535.71|0
1628232960000|2021-08-06 06:56:00|538.51|535.71|538.61|535.81|538.61|535.81|538.43|535.63|0
1628232990000|2021-08-06 06:56:30|538.51|535.71|538.43|535.63|538.51|535.71|538.43|535.63|0
1628233010000|2021-08-06 06:56:50|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1628233130000|2021-08-06 06:58:50|538.24|535.44|538.42|535.62|538.42|535.62|538.24|535.44|0
1628233150000|2021-08-06 06:59:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628233170000|2021-08-06 06:59:30|538.42|535.62|538.42|535.62|538.51|535.71|538.42|535.62|0
1628233180000|2021-08-06 06:59:40|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628233190000|2021-08-06 06:59:50|538.79|535.99|538.61|535.81|538.79|535.99|538.61|535.81|0
1628233200000|2021-08-06 07:00:00|538.7|535.9|538.24|535.44|538.7|535.9|538.24|535.44|0
1628233210000|2021-08-06 07:00:10|538.42|535.62|538.24|535.44|538.42|535.62|538.24|535.44|0
1628233220000|2021-08-06 07:00:20|538.05|535.25|537.87|535.07|538.05|535.25|537.87|535.07|0
1628233230000|2021-08-06 07:00:30|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1628233240000|2021-08-06 07:00:40|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1628233250000|2021-08-06 07:00:50|538.33|535.53|538.42|535.62|538.42|535.62|538.33|535.53|0
1628233260000|2021-08-06 07:01:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1628233270000|2021-08-06 07:01:10|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1628233280000|2021-08-06 07:01:20|538.88|536.08|538.7|535.9|538.88|536.08|538.7|535.9|0
1628233290000|2021-08-06 07:01:30|538.61|535.81|538.7|535.9|538.79|535.99|538.61|535.81|0
1628233300000|2021-08-06 07:01:40|538.79|535.99|538.61|535.81|538.79|535.99|538.61|535.81|0
1628233310000|2021-08-06 07:01:50|538.51|535.71|538.61|535.81|538.61|535.81|538.51|535.71|0
1628233320000|2021-08-06 07:02:00|538.24|535.44|538.24|535.44|538.33|535.53|538.24|535.44|0
1628233330000|2021-08-06 07:02:10|538.42|535.62|538.79|535.99|538.79|535.99|538.24|535.44|0
1628233340000|2021-08-06 07:02:20|538.61|535.81|538.79|535.99|538.98|536.18|538.61|535.81|0
1628233350000|2021-08-06 07:02:30|538.61|535.81|538.42|535.62|538.61|535.81|538.42|535.62|0
1628233370000|2021-08-06 07:02:50|538.24|535.44|538.42|535.62|538.42|535.62|538.24|535.44|0
1628233380000|2021-08-06 07:03:00|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628233400000|2021-08-06 07:03:20|538.42|535.62|538.61|535.81|538.61|535.81|538.42|535.62|0
1628233410000|2021-08-06 07:03:30|538.42|535.62|538.42|535.62|538.61|535.81|538.42|535.62|0
1628233420000|2021-08-06 07:03:40|538.51|535.71|538.42|535.62|538.51|535.71|538.42|535.62|0
1628233430000|2021-08-06 07:03:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1628233440000|2021-08-06 07:04:00|538.42|535.62|538.61|535.81|538.61|535.81|538.42|535.62|0
1628233450000|2021-08-06 07:04:10|538.7|535.9|538.79|535.99|538.79|535.99|538.61|535.81|0
1628233470000|2021-08-06 07:04:30|538.61|535.81|538.79|535.99|538.79|535.99|538.61|535.81|0
1628233480000|2021-08-06 07:04:40|538.69|535.89|538.79|535.99|538.79|535.99|538.69|535.89|0
1628233490000|2021-08-06 07:04:50|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1628233500000|2021-08-06 07:05:00|538.41|536.01|537.94|535.54|538.41|536.01|537.94|535.54|0
1628233510000|2021-08-06 07:05:10|538.04|535.64|538.22|535.82|538.22|535.82|537.94|535.54|0
1628233520000|2021-08-06 07:05:20|538.04|535.64|538.04|535.64|538.13|535.73|538.04|535.64|0
1628233530000|2021-08-06 07:05:30|538.22|535.82|538.41|536.01|538.41|536.01|538.22|535.82|0
1628233540000|2021-08-06 07:05:40|538.22|535.82|538.41|536.01|538.41|536.01|538.22|535.82|0
1628233570000|2021-08-06 07:06:10|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1628233580000|2021-08-06 07:06:20|538.31|535.91|538.04|535.64|538.31|535.91|538.04|535.64|0
1628233590000|2021-08-06 07:06:30|537.94|535.54|537.85|535.45|537.94|535.54|537.85|535.45|0
1628233600000|2021-08-06 07:06:40|538.04|535.64|538.04|535.64|538.04|535.64|538.04|535.64|0
1628233610000|2021-08-06 07:06:50|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1628233620000|2021-08-06 07:07:00|538.04|535.64|537.85|535.45|538.04|535.64|537.85|535.45|0
1628233630000|2021-08-06 07:07:10|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1628233640000|2021-08-06 07:07:20|537.48|535.08|537.67|535.27|537.67|535.27|537.48|535.08|0
1628233650000|2021-08-06 07:07:30|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1628233660000|2021-08-06 07:07:40|537.76|535.36|537.85|535.45|537.85|535.45|537.76|535.36|0
1628233670000|2021-08-06 07:07:50|537.67|535.27|537.48|535.08|537.67|535.27|537.48|535.08|0
1628233680000|2021-08-06 07:08:00|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1628233690000|2021-08-06 07:08:10|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1628233700000|2021-08-06 07:08:20|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1628233710000|2021-08-06 07:08:30|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628233720000|2021-08-06 07:08:40|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1628233730000|2021-08-06 07:08:50|537.85|535.45|537.85|535.45|537.85|535.45|537.85|535.45|0
1628233740000|2021-08-06 07:09:00|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1628233750000|2021-08-06 07:09:10|537.85|535.45|537.85|535.45|537.85|535.45|537.67|535.27|0
1628233760000|2021-08-06 07:09:20|537.76|535.36|537.67|535.27|537.76|535.36|537.67|535.27|0
1628233770000|2021-08-06 07:09:30|537.85|535.45|537.67|535.27|537.85|535.45|537.57|535.17|0
1628233780000|2021-08-06 07:09:40|537.57|535.17|537.67|535.27|537.67|535.27|537.57|535.17|0
1628233800000|2021-08-06 07:10:00|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628233820000|2021-08-06 07:10:20|537.3|534.9|537.11|534.71|537.3|534.9|537.11|534.71|0
1628233830000|2021-08-06 07:10:30|536.93|534.53|537.11|534.71|537.11|534.71|536.93|534.53|0
1628233840000|2021-08-06 07:10:40|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1628233850000|2021-08-06 07:10:50|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628233860000|2021-08-06 07:11:00|537.2|534.8|537.3|534.9|537.3|534.9|537.2|534.8|0
1628233870000|2021-08-06 07:11:10|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628233910000|2021-08-06 07:11:50|536.93|534.53|537.02|534.62|537.11|534.71|536.93|534.53|0
1628233920000|2021-08-06 07:12:00|537.11|534.71|536.93|534.53|537.11|534.71|536.93|534.53|0
1628233930000|2021-08-06 07:12:10|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628233940000|2021-08-06 07:12:20|537.02|534.62|536.93|534.53|537.02|534.62|536.93|534.53|0
1628233950000|2021-08-06 07:12:30|536.74|534.34|536.74|534.34|536.93|534.53|536.74|534.34|0
1628233980000|2021-08-06 07:13:00|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1628233990000|2021-08-06 07:13:10|536.74|534.34|536.56|534.16|536.74|534.34|536.56|534.16|0
1628234000000|2021-08-06 07:13:20|536.74|534.34|536.56|534.16|536.74|534.34|536.56|534.16|0
1628234020000|2021-08-06 07:13:40|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628234030000|2021-08-06 07:13:50|536.38|533.98|536.56|534.16|536.56|534.16|536.38|533.98|0
1628234050000|2021-08-06 07:14:10|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1628234060000|2021-08-06 07:14:20|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1628234070000|2021-08-06 07:14:30|536.74|534.34|536.56|534.16|536.74|534.34|536.56|534.16|0
1628234090000|2021-08-06 07:14:50|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628234100000|2021-08-06 07:15:00|536.46|534.06|536.56|534.16|536.56|534.16|536.46|534.06|0
1628234110000|2021-08-06 07:15:10|536.46|534.06|536.38|533.98|536.46|534.06|536.38|533.98|0
1628234120000|2021-08-06 07:15:20|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1628234130000|2021-08-06 07:15:30|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1628234140000|2021-08-06 07:15:40|536.56|534.16|536.46|534.06|536.56|534.16|536.46|534.06|0
1628234150000|2021-08-06 07:15:50|536.56|534.16|536.28|533.88|536.56|534.16|536.19|533.79|0
1628234160000|2021-08-06 07:16:00|536.19|533.79|536.38|533.98|536.38|533.98|536.19|533.79|0
1628234170000|2021-08-06 07:16:10|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1628234180000|2021-08-06 07:16:20|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1628234190000|2021-08-06 07:16:30|536.37|533.97|536.56|534.16|536.56|534.16|536.37|533.97|0
1628234200000|2021-08-06 07:16:40|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628234210000|2021-08-06 07:16:50|536.56|534.16|536.56|534.16|536.56|534.16|536.37|533.97|0
1628234220000|2021-08-06 07:17:00|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628234230000|2021-08-06 07:17:10|536.56|534.16|536.56|534.16|536.56|534.16|536.46|534.06|0
1628234250000|2021-08-06 07:17:30|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628234260000|2021-08-06 07:17:40|536.56|534.16|536.93|534.53|536.93|534.53|536.56|534.16|0
1628234270000|2021-08-06 07:17:50|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628234300000|2021-08-06 07:18:20|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1628234310000|2021-08-06 07:18:30|536.65|534.25|536.83|534.43|536.83|534.43|536.65|534.25|0
1628234320000|2021-08-06 07:18:40|536.74|534.34|536.93|534.53|536.93|534.53|536.74|534.34|0
1628234340000|2021-08-06 07:19:00|537.11|534.71|537.11|534.71|537.11|534.71|537.01|534.61|0
1628234360000|2021-08-06 07:19:20|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234370000|2021-08-06 07:19:30|537.48|535.08|537.29|534.89|537.48|535.08|537.29|534.89|0
1628234400000|2021-08-06 07:20:00|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234410000|2021-08-06 07:20:10|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234420000|2021-08-06 07:20:20|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628234430000|2021-08-06 07:20:30|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628234440000|2021-08-06 07:20:40|537.2|534.8|537.11|534.71|537.2|534.8|537.11|534.71|0
1628234450000|2021-08-06 07:20:50|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234460000|2021-08-06 07:21:00|537.2|534.8|537.2|534.8|537.2|534.8|537.11|534.71|0
1628234470000|2021-08-06 07:21:10|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628234480000|2021-08-06 07:21:20|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234500000|2021-08-06 07:21:40|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234510000|2021-08-06 07:21:50|537.29|534.89|537.48|535.08|537.48|535.08|537.29|534.89|0
1628234520000|2021-08-06 07:22:00|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628234530000|2021-08-06 07:22:10|537.29|534.89|537.29|534.89|537.29|534.89|537.2|534.8|0
1628234540000|2021-08-06 07:22:20|537.48|535.08|537.29|534.89|537.48|535.08|537.29|534.89|0
1628234550000|2021-08-06 07:22:30|537.38|534.98|537.29|534.89|537.38|534.98|537.29|534.89|0
1628234560000|2021-08-06 07:22:40|537.38|534.98|537.29|534.89|537.38|534.98|537.29|534.89|0
1628234580000|2021-08-06 07:23:00|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628234590000|2021-08-06 07:23:10|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234600000|2021-08-06 07:23:20|537.2|534.8|537.11|534.71|537.2|534.8|537.11|534.71|0
1628234620000|2021-08-06 07:23:40|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1628234630000|2021-08-06 07:23:50|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1628234640000|2021-08-06 07:24:00|537.11|534.71|537.11|534.71|537.11|534.71|537.11|534.71|0
1628234670000|2021-08-06 07:24:30|537.29|534.89|537.2|534.8|537.29|534.89|537.11|534.71|0
1628234680000|2021-08-06 07:24:40|537.11|534.71|537.29|534.89|537.29|534.89|537.11|534.71|0
1628234690000|2021-08-06 07:24:50|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234700000|2021-08-06 07:25:00|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234710000|2021-08-06 07:25:10|537.38|534.98|537.29|534.89|537.38|534.98|537.29|534.89|0
1628234720000|2021-08-06 07:25:20|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234730000|2021-08-06 07:25:30|537.57|535.17|537.66|535.26|537.66|535.26|537.57|535.17|0
1628234740000|2021-08-06 07:25:40|537.85|535.45|537.66|535.26|537.85|535.45|537.66|535.26|0
1628234760000|2021-08-06 07:26:00|537.84|535.44|537.75|535.35|537.84|535.44|537.75|535.35|0
1628234770000|2021-08-06 07:26:10|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1628234820000|2021-08-06 07:27:00|537.84|535.44|537.84|535.44|537.84|535.44|537.66|535.26|0
1628234840000|2021-08-06 07:27:20|538.03|535.63|538.03|535.63|538.03|535.63|537.84|535.44|0
1628234860000|2021-08-06 07:27:40|537.84|535.44|537.84|535.44|537.84|535.44|537.84|535.44|0
1628234880000|2021-08-06 07:28:00|537.75|535.35|537.75|535.35|537.75|535.35|537.75|535.35|0
1628234890000|2021-08-06 07:28:10|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1628234910000|2021-08-06 07:28:30|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234940000|2021-08-06 07:29:00|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628234950000|2021-08-06 07:29:10|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628234960000|2021-08-06 07:29:20|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1628234970000|2021-08-06 07:29:30|537.38|534.98|537.47|535.07|537.48|535.08|537.38|534.98|0
1628234990000|2021-08-06 07:29:50|537.29|534.89|537.29|534.89|537.38|534.98|537.29|534.89|0
1628235000000|2021-08-06 07:30:00|537.47|535.07|537.29|534.89|537.47|535.07|537.29|534.89|0
1628235010000|2021-08-06 07:30:10|537.19|534.79|537.29|534.89|537.29|534.89|537.11|534.71|0
1628235060000|2021-08-06 07:31:00|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1628235070000|2021-08-06 07:31:10|537.38|534.98|537.38|534.98|537.38|534.98|537.29|534.89|0
1628235080000|2021-08-06 07:31:20|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1628235090000|2021-08-06 07:31:30|537.29|534.89|537.47|535.07|537.47|535.07|537.29|534.89|0
1628235140000|2021-08-06 07:32:20|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628235150000|2021-08-06 07:32:30|537.11|534.71|537.19|534.79|537.19|534.79|537.11|534.71|0
1628235160000|2021-08-06 07:32:40|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628235170000|2021-08-06 07:32:50|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628235200000|2021-08-06 07:33:20|537.19|534.79|537.11|534.71|537.19|534.79|537.11|534.71|0
1628235210000|2021-08-06 07:33:30|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1628235230000|2021-08-06 07:33:50|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1628235250000|2021-08-06 07:34:10|536.82|534.42|536.74|534.34|536.82|534.42|536.74|534.34|0
1628235280000|2021-08-06 07:34:40|536.55|534.15|536.64|534.24|536.64|534.24|536.55|534.15|0
1628235290000|2021-08-06 07:34:50|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1628235300000|2021-08-06 07:35:00|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1628235320000|2021-08-06 07:35:20|536.46|534.06|536.37|533.97|536.46|534.06|536.37|533.97|0
1628235330000|2021-08-06 07:35:30|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1628235340000|2021-08-06 07:35:40|536.37|533.97|536.37|533.97|536.37|533.97|536.18|533.78|0
1628235380000|2021-08-06 07:36:20|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628235390000|2021-08-06 07:36:30|536.37|533.97|536.37|533.97|536.37|533.97|536.37|533.97|0
1628235400000|2021-08-06 07:36:40|536.46|534.06|536.37|533.97|536.46|534.06|536.37|533.97|0
1628235430000|2021-08-06 07:37:10|536.46|534.06|536.46|534.06|536.46|534.06|536.37|533.97|0
1628235440000|2021-08-06 07:37:20|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1628235480000|2021-08-06 07:38:00|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1628235570000|2021-08-06 07:39:30|536.82|534.42|536.73|534.33|536.92|534.52|536.73|534.33|0
1628235600000|2021-08-06 07:40:00|536.64|534.24|536.55|534.15|536.64|534.24|536.55|534.15|0
1628235680000|2021-08-06 07:41:20|536.73|534.33|536.92|534.52|536.92|534.52|536.73|534.33|0
1628235710000|2021-08-06 07:41:50|537.1|534.7|536.92|534.52|537.1|534.7|536.92|534.52|0
1628235720000|2021-08-06 07:42:00|537.1|534.7|537.1|534.7|537.1|534.7|536.92|534.52|0
1628235730000|2021-08-06 07:42:10|537.01|534.61|537.1|534.7|537.1|534.7|536.92|534.52|0
1628235740000|2021-08-06 07:42:20|537.01|534.61|537.1|534.7|537.1|534.7|536.92|534.52|0
1628235750000|2021-08-06 07:42:30|536.92|534.52|537.1|534.7|537.1|534.7|536.92|534.52|0
1628235760000|2021-08-06 07:42:40|536.92|534.52|537.1|534.7|537.1|534.7|536.92|534.52|0
1628235780000|2021-08-06 07:43:00|537.19|534.79|537.29|534.89|537.29|534.89|537.19|534.79|0
1628235810000|2021-08-06 07:43:30|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628235820000|2021-08-06 07:43:40|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628235830000|2021-08-06 07:43:50|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628235840000|2021-08-06 07:44:00|537.19|534.79|537.29|534.89|537.29|534.89|537.19|534.79|0
1628235860000|2021-08-06 07:44:20|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628235890000|2021-08-06 07:44:50|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628235910000|2021-08-06 07:45:10|537|534.6|536.92|534.52|537|534.6|536.92|534.52|0
1628235940000|2021-08-06 07:45:40|537|534.6|537|534.6|537|534.6|537|534.6|0
1628235950000|2021-08-06 07:45:50|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1628235960000|2021-08-06 07:46:00|536.73|534.33|536.92|534.52|536.92|534.52|536.73|534.33|0
1628236000000|2021-08-06 07:46:40|537|534.6|536.92|534.52|537|534.6|536.92|534.52|0
1628236030000|2021-08-06 07:47:10|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1628236040000|2021-08-06 07:47:20|536.64|534.24|536.64|534.24|536.73|534.33|536.64|534.24|0
1628236050000|2021-08-06 07:47:30|536.73|534.33|536.73|534.33|536.73|534.33|536.64|534.24|0
1628236060000|2021-08-06 07:47:40|536.64|534.24|536.92|534.52|536.92|534.52|536.64|534.24|0
1628236080000|2021-08-06 07:48:00|536.73|534.33|536.92|534.52|536.92|534.52|536.73|534.33|0
1628236100000|2021-08-06 07:48:20|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628236120000|2021-08-06 07:48:40|536.73|534.33|536.73|534.33|536.91|534.51|536.73|534.33|0
1628236140000|2021-08-06 07:49:00|536.55|534.15|536.73|534.33|536.73|534.33|536.55|534.15|0
1628236160000|2021-08-06 07:49:20|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628236170000|2021-08-06 07:49:30|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628236200000|2021-08-06 07:50:00|536.91|534.51|536.73|534.33|536.91|534.51|536.73|534.33|0
1628236210000|2021-08-06 07:50:10|536.82|534.42|536.73|534.33|536.82|534.42|536.73|534.33|0
1628236220000|2021-08-06 07:50:20|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628236260000|2021-08-06 07:51:00|536.73|534.33|536.91|534.51|536.91|534.51|536.73|534.33|0
1628236270000|2021-08-06 07:51:10|537|534.6|537.1|534.7|537.1|534.7|537|534.6|0
1628236360000|2021-08-06 07:52:40|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628236370000|2021-08-06 07:52:50|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1628236380000|2021-08-06 07:53:00|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1628236390000|2021-08-06 07:53:10|537.83|535.43|537.65|535.25|537.83|535.43|537.65|535.25|0
1628236410000|2021-08-06 07:53:30|537.47|535.07|537.65|535.25|537.65|535.25|537.47|535.07|0
1628236440000|2021-08-06 07:54:00|537.74|535.34|537.83|535.43|537.83|535.43|537.74|535.34|0
1628236450000|2021-08-06 07:54:10|537.65|535.25|537.47|535.07|537.65|535.25|537.47|535.07|0
1628236490000|2021-08-06 07:54:50|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628236500000|2021-08-06 07:55:00|537.19|534.79|537.1|534.7|537.19|534.79|537.1|534.7|0
1628236520000|2021-08-06 07:55:20|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628236530000|2021-08-06 07:55:30|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628236580000|2021-08-06 07:56:20|537.37|534.97|537.46|535.06|537.46|535.06|537.37|534.97|0
1628236600000|2021-08-06 07:56:40|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628236620000|2021-08-06 07:57:00|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628236670000|2021-08-06 07:57:50|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628236680000|2021-08-06 07:58:00|537.28|534.88|537.1|534.7|537.28|534.88|537.1|534.7|0
1628236690000|2021-08-06 07:58:10|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628236700000|2021-08-06 07:58:20|537|534.6|537.1|534.7|537.1|534.7|537|534.6|0
1628236710000|2021-08-06 07:58:30|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628236760000|2021-08-06 07:59:20|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628236800000|2021-08-06 08:00:00|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1628236810000|2021-08-06 08:00:10|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628236820000|2021-08-06 08:00:20|537.37|534.97|537.46|535.06|537.46|535.06|537.37|534.97|0
1628236830000|2021-08-06 08:00:30|537.37|534.97|537.28|534.88|537.37|534.97|537.28|534.88|0
1628236840000|2021-08-06 08:00:40|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1628236860000|2021-08-06 08:01:00|536.91|534.51|537.09|534.69|537.09|534.69|536.91|534.51|0
1628236880000|2021-08-06 08:01:20|537.28|534.88|537.09|534.69|537.28|534.88|537.09|534.69|0
1628236920000|2021-08-06 08:02:00|537|534.6|537|534.6|537|534.6|537|534.6|0
1628236930000|2021-08-06 08:02:10|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1628236940000|2021-08-06 08:02:20|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628236990000|2021-08-06 08:03:10|536.81|534.41|536.73|534.33|536.81|534.41|536.73|534.33|0
1628237000000|2021-08-06 08:03:20|536.81|534.41|536.81|534.41|536.91|534.51|536.81|534.41|0
1628237010000|2021-08-06 08:03:30|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628237040000|2021-08-06 08:04:00|536.72|534.32|536.91|534.51|536.91|534.51|536.72|534.32|0
1628237050000|2021-08-06 08:04:10|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1628237060000|2021-08-06 08:04:20|536.36|533.96|536.54|534.14|536.54|534.14|536.36|533.96|0
1628237100000|2021-08-06 08:05:00|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237120000|2021-08-06 08:05:20|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628237130000|2021-08-06 08:05:30|536.81|534.41|536.72|534.32|536.91|534.51|536.72|534.32|0
1628237160000|2021-08-06 08:06:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628237170000|2021-08-06 08:06:10|536.63|534.23|536.72|534.32|536.72|534.32|536.63|534.23|0
1628237180000|2021-08-06 08:06:20|536.63|534.23|536.54|534.14|536.63|534.23|536.54|534.14|0
1628237190000|2021-08-06 08:06:30|536.63|534.23|536.72|534.32|536.72|534.32|536.63|534.23|0
1628237200000|2021-08-06 08:06:40|536.63|534.23|536.72|534.32|536.72|534.32|536.54|534.14|0
1628237220000|2021-08-06 08:07:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628237230000|2021-08-06 08:07:10|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237240000|2021-08-06 08:07:20|536.63|534.23|536.36|533.96|536.63|534.23|536.36|533.96|0
1628237250000|2021-08-06 08:07:30|536.44|534.04|536.54|534.14|536.54|534.14|536.44|534.04|0
1628237280000|2021-08-06 08:08:00|536.35|533.95|536.35|533.95|536.54|534.14|536.35|533.95|0
1628237300000|2021-08-06 08:08:20|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628237340000|2021-08-06 08:09:00|536.35|533.95|536.44|534.04|536.44|534.04|536.35|533.95|0
1628237350000|2021-08-06 08:09:10|536.54|534.14|536.35|533.95|536.54|534.14|536.35|533.95|0
1628237410000|2021-08-06 08:10:10|536.44|534.04|536.35|533.95|536.44|534.04|536.35|533.95|0
1628237490000|2021-08-06 08:11:30|536.44|534.04|536.35|533.95|536.44|534.04|536.35|533.95|0
1628237500000|2021-08-06 08:11:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628237570000|2021-08-06 08:12:50|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237580000|2021-08-06 08:13:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628237590000|2021-08-06 08:13:10|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237610000|2021-08-06 08:13:30|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628237630000|2021-08-06 08:13:50|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1628237650000|2021-08-06 08:14:10|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237660000|2021-08-06 08:14:20|536.54|534.14|536.62|534.22|536.62|534.22|536.54|534.14|0
1628237670000|2021-08-06 08:14:30|536.54|534.14|536.62|534.22|536.62|534.22|536.54|534.14|0
1628237680000|2021-08-06 08:14:40|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237690000|2021-08-06 08:14:50|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628237700000|2021-08-06 08:15:00|536.62|534.22|536.9|534.5|536.9|534.5|536.62|534.22|0
1628237750000|2021-08-06 08:15:50|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628237770000|2021-08-06 08:16:10|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628237780000|2021-08-06 08:16:20|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1628237790000|2021-08-06 08:16:30|536.62|534.22|536.72|534.32|536.72|534.32|536.54|534.14|0
1628237810000|2021-08-06 08:16:50|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1628237850000|2021-08-06 08:17:30|536.99|534.59|536.99|534.59|536.99|534.59|536.9|534.5|0
1628237860000|2021-08-06 08:17:40|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1628237870000|2021-08-06 08:17:50|536.99|534.59|537.09|534.69|537.09|534.69|536.99|534.59|0
1628237920000|2021-08-06 08:18:40|536.9|534.5|537.09|534.69|537.09|534.69|536.9|534.5|0
1628237950000|2021-08-06 08:19:10|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1628237970000|2021-08-06 08:19:30|536.99|534.59|536.9|534.5|537.09|534.69|536.9|534.5|0
1628237990000|2021-08-06 08:19:50|536.99|534.59|536.9|534.5|536.99|534.59|536.9|534.5|0
1628238000000|2021-08-06 08:20:00|537.09|534.69|536.9|534.5|537.09|534.69|536.9|534.5|0
1628238020000|2021-08-06 08:20:20|536.99|534.59|536.9|534.5|536.99|534.59|536.9|534.5|0
1628238080000|2021-08-06 08:21:20|536.72|534.32|536.9|534.5|536.9|534.5|536.72|534.32|0
1628238090000|2021-08-06 08:21:30|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1628238160000|2021-08-06 08:22:40|537.27|534.87|537.45|535.05|537.45|535.05|537.27|534.87|0
1628238190000|2021-08-06 08:23:10|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1628238230000|2021-08-06 08:23:50|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1628238300000|2021-08-06 08:25:00|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628238310000|2021-08-06 08:25:10|537.54|535.14|537.64|535.24|537.64|535.24|537.54|535.14|0
1628238360000|2021-08-06 08:26:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238380000|2021-08-06 08:26:20|537.91|535.51|537.82|535.42|537.91|535.51|537.82|535.42|0
1628238420000|2021-08-06 08:27:00|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628238430000|2021-08-06 08:27:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238460000|2021-08-06 08:27:40|537.73|535.33|537.64|535.24|537.73|535.33|537.64|535.24|0
1628238470000|2021-08-06 08:27:50|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238490000|2021-08-06 08:28:10|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628238510000|2021-08-06 08:28:30|538|535.6|538|535.6|538|535.6|538|535.6|0
1628238520000|2021-08-06 08:28:40|537.82|535.42|537.82|535.42|537.91|535.51|537.82|535.42|0
1628238550000|2021-08-06 08:29:10|538|535.6|537.82|535.42|538|535.6|537.82|535.42|0
1628238560000|2021-08-06 08:29:20|538|535.6|537.82|535.42|538|535.6|537.82|535.42|0
1628238620000|2021-08-06 08:30:20|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1628238630000|2021-08-06 08:30:30|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628238660000|2021-08-06 08:31:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238710000|2021-08-06 08:31:50|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628238720000|2021-08-06 08:32:00|537.63|535.23|537.72|535.32|537.72|535.32|537.63|535.23|0
1628238730000|2021-08-06 08:32:10|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628238790000|2021-08-06 08:33:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238830000|2021-08-06 08:33:50|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628238860000|2021-08-06 08:34:20|537.82|535.42|537.72|535.32|537.82|535.42|537.72|535.32|0
1628238870000|2021-08-06 08:34:30|537.82|535.42|537.72|535.32|537.82|535.42|537.63|535.23|0
1628238880000|2021-08-06 08:34:40|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628238910000|2021-08-06 08:35:10|537.82|535.42|538|535.6|538|535.6|537.82|535.42|0
1628238960000|2021-08-06 08:36:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628238980000|2021-08-06 08:36:20|538|535.6|538|535.6|538|535.6|538|535.6|0
1628238990000|2021-08-06 08:36:30|537.82|535.42|537.91|535.51|537.91|535.51|537.82|535.42|0
1628239000000|2021-08-06 08:36:40|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628239010000|2021-08-06 08:36:50|537.91|535.51|538|535.6|538|535.6|537.91|535.51|0
1628239020000|2021-08-06 08:37:00|537.91|535.51|538|535.6|538|535.6|537.91|535.51|0
1628239040000|2021-08-06 08:37:20|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1628239050000|2021-08-06 08:37:30|538.09|535.69|538.09|535.69|538.19|535.79|538.09|535.69|0
1628239060000|2021-08-06 08:37:40|538.19|535.79|538|535.6|538.19|535.79|538|535.6|0
1628239070000|2021-08-06 08:37:50|538.19|535.79|538.09|535.69|538.19|535.79|538.09|535.69|0
1628239080000|2021-08-06 08:38:00|538|535.6|538|535.6|538.09|535.69|538|535.6|0
1628239130000|2021-08-06 08:38:50|537.82|535.42|538|535.6|538|535.6|537.82|535.42|0
1628239150000|2021-08-06 08:39:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628239160000|2021-08-06 08:39:20|537.9|535.5|537.82|535.42|537.9|535.5|537.82|535.42|0
1628239220000|2021-08-06 08:40:20|538|535.6|538.37|535.97|538.37|535.97|538|535.6|0
1628239230000|2021-08-06 08:40:30|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628239260000|2021-08-06 08:41:00|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628239320000|2021-08-06 08:42:00|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1628239370000|2021-08-06 08:42:50|538.27|535.87|538.37|535.97|538.37|535.97|538.27|535.87|0
1628239430000|2021-08-06 08:43:50|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628239440000|2021-08-06 08:44:00|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628239500000|2021-08-06 08:45:00|538.18|535.78|538.37|535.97|538.37|535.97|538.18|535.78|0
1628239510000|2021-08-06 08:45:10|538.18|535.78|538.37|535.97|538.37|535.97|538.18|535.78|0
1628239520000|2021-08-06 08:45:20|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628239620000|2021-08-06 08:47:00|538.27|535.87|538.74|536.34|538.74|536.34|538.27|535.87|0
1628239660000|2021-08-06 08:47:40|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628239690000|2021-08-06 08:48:10|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1628239710000|2021-08-06 08:48:30|538.92|536.52|539.1|536.7|539.1|536.7|538.92|536.52|0
1628239720000|2021-08-06 08:48:40|538.92|536.52|539.1|536.7|539.1|536.7|538.92|536.52|0
1628239820000|2021-08-06 08:50:20|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628239920000|2021-08-06 08:52:00|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1628240100000|2021-08-06 08:55:00|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628240110000|2021-08-06 08:55:10|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628240120000|2021-08-06 08:55:20|539.29|536.89|539.47|537.07|539.47|537.07|539.29|536.89|0
1628240130000|2021-08-06 08:55:30|539.65|537.25|539.84|537.44|539.84|537.44|539.65|537.25|0
1628240140000|2021-08-06 08:55:40|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628240150000|2021-08-06 08:55:50|540.21|537.81|540.58|538.18|540.58|538.18|540.21|537.81|0
1628240170000|2021-08-06 08:56:10|540.39|537.99|540.58|538.18|540.58|538.18|540.39|537.99|0
1628240180000|2021-08-06 08:56:20|540.76|538.36|540.58|538.18|540.76|538.36|540.58|538.18|0
1628240190000|2021-08-06 08:56:30|540.39|537.99|540.76|538.36|540.76|538.36|540.39|537.99|0
1628240230000|2021-08-06 08:57:10|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1628240240000|2021-08-06 08:57:20|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1628240320000|2021-08-06 08:58:40|540.39|537.99|540.58|538.18|540.58|538.18|540.39|537.99|0
1628240330000|2021-08-06 08:58:50|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628240360000|2021-08-06 08:59:20|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628240390000|2021-08-06 08:59:50|540.3|537.9|540.21|537.81|540.3|537.9|540.21|537.81|0
1628240400000|2021-08-06 09:00:00|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628240460000|2021-08-06 09:01:00|540.21|537.81|540.39|537.99|540.39|537.99|540.21|537.81|0
1628240530000|2021-08-06 09:02:10|540.48|538.08|540.58|538.18|540.58|538.18|540.48|538.08|0
1628240580000|2021-08-06 09:03:00|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1628240640000|2021-08-06 09:04:00|540.39|537.99|540.39|537.99|540.57|538.17|540.39|537.99|0
1628240720000|2021-08-06 09:05:20|540.2|537.8|540.39|537.99|540.39|537.99|540.2|537.8|0
1628240740000|2021-08-06 09:05:40|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628240750000|2021-08-06 09:05:50|540.39|537.99|540.2|537.8|540.39|537.99|540.2|537.8|0
1628240770000|2021-08-06 09:06:10|540.39|537.99|540.2|537.8|540.39|537.99|540.2|537.8|0
1628240810000|2021-08-06 09:06:50|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628240830000|2021-08-06 09:07:10|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628240840000|2021-08-06 09:07:20|540.29|537.89|540.2|537.8|540.29|537.89|540.2|537.8|0
1628240850000|2021-08-06 09:07:30|540.29|537.89|540.2|537.8|540.39|537.99|540.2|537.8|0
1628240860000|2021-08-06 09:07:40|540.39|537.99|540.39|537.99|540.39|537.99|540.2|537.8|0
1628240870000|2021-08-06 09:07:50|540.2|537.8|540.2|537.8|540.39|537.99|540.2|537.8|0
1628240950000|2021-08-06 09:09:10|540.02|537.62|540.2|537.8|540.2|537.8|540.02|537.62|0
1628240960000|2021-08-06 09:09:20|540.11|537.71|540.2|537.8|540.2|537.8|540.11|537.71|0
1628240970000|2021-08-06 09:09:30|540.11|537.71|540.02|537.62|540.11|537.71|540.02|537.62|0
1628241000000|2021-08-06 09:10:00|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1628241010000|2021-08-06 09:10:10|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1628241020000|2021-08-06 09:10:20|540.2|537.8|540.11|537.71|540.2|537.8|540.11|537.71|0
1628241030000|2021-08-06 09:10:30|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241060000|2021-08-06 09:11:00|540.02|537.62|540.2|537.8|540.2|537.8|540.02|537.62|0
1628241090000|2021-08-06 09:11:30|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628241110000|2021-08-06 09:11:50|540.2|537.8|540.2|537.8|540.29|537.89|540.2|537.8|0
1628241120000|2021-08-06 09:12:00|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628241210000|2021-08-06 09:13:30|540.2|537.8|540.39|537.99|540.39|537.99|540.2|537.8|0
1628241240000|2021-08-06 09:14:00|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241390000|2021-08-06 09:16:30|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628241510000|2021-08-06 09:18:30|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628241570000|2021-08-06 09:19:30|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241580000|2021-08-06 09:19:40|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628241630000|2021-08-06 09:20:30|539.92|537.52|540.01|537.61|540.01|537.61|539.83|537.43|0
1628241640000|2021-08-06 09:20:40|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628241660000|2021-08-06 09:21:00|540.01|537.61|539.92|537.52|540.01|537.61|539.92|537.52|0
1628241670000|2021-08-06 09:21:10|540.01|537.61|539.83|537.43|540.01|537.61|539.83|537.43|0
1628241680000|2021-08-06 09:21:20|539.92|537.52|540.01|537.61|540.01|537.61|539.92|537.52|0
1628241720000|2021-08-06 09:22:00|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241740000|2021-08-06 09:22:20|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1628241750000|2021-08-06 09:22:30|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241760000|2021-08-06 09:22:40|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1628241840000|2021-08-06 09:24:00|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1628241860000|2021-08-06 09:24:20|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1628241970000|2021-08-06 09:26:10|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628241980000|2021-08-06 09:26:20|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1628242020000|2021-08-06 09:27:00|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628242030000|2021-08-06 09:27:10|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628242140000|2021-08-06 09:29:00|540.2|537.8|539.63|537.23|540.2|537.8|539.63|537.23|0
1628242200000|2021-08-06 09:30:00|539.45|537.05|539.26|536.86|539.45|537.05|539.26|536.86|0
1628242210000|2021-08-06 09:30:10|539.08|536.68|539.08|536.68|539.08|536.68|538.9|536.5|0
1628242220000|2021-08-06 09:30:20|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628242230000|2021-08-06 09:30:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628242270000|2021-08-06 09:31:10|538.89|536.49|539.08|536.68|539.08|536.68|538.89|536.49|0
1628242280000|2021-08-06 09:31:20|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628242320000|2021-08-06 09:32:00|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1628242350000|2021-08-06 09:32:30|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1628242380000|2021-08-06 09:33:00|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628242430000|2021-08-06 09:33:50|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628242440000|2021-08-06 09:34:00|539.26|536.86|539.45|537.05|539.45|537.05|539.26|536.86|0
1628242490000|2021-08-06 09:34:50|539.26|536.86|539.45|537.05|539.45|537.05|539.26|536.86|0
1628242520000|2021-08-06 09:35:20|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628242530000|2021-08-06 09:35:30|539.45|537.05|539.26|536.86|539.45|537.05|539.26|536.86|0
1628242640000|2021-08-06 09:37:20|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628242710000|2021-08-06 09:38:30|539.26|536.86|539.26|536.86|539.45|537.05|539.26|536.86|0
1628242750000|2021-08-06 09:39:10|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628242810000|2021-08-06 09:40:10|539.26|536.86|539.45|537.05|539.45|537.05|539.26|536.86|0
1628242820000|2021-08-06 09:40:20|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1628242850000|2021-08-06 09:40:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628242860000|2021-08-06 09:41:00|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628242960000|2021-08-06 09:42:40|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628242980000|2021-08-06 09:43:00|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628243100000|2021-08-06 09:45:00|539.53|537.13|539.63|537.23|539.63|537.23|539.53|537.13|0
1628243120000|2021-08-06 09:45:20|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628243130000|2021-08-06 09:45:30|539.53|537.13|539.53|537.13|539.53|537.13|539.44|537.04|0
1628243140000|2021-08-06 09:45:40|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628243150000|2021-08-06 09:45:50|539.53|537.13|539.63|537.23|539.63|537.23|539.53|537.13|0
1628243270000|2021-08-06 09:47:50|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628243290000|2021-08-06 09:48:10|539.63|537.23|539.63|537.23|539.81|537.41|539.63|537.23|0
1628243310000|2021-08-06 09:48:30|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628243320000|2021-08-06 09:48:40|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628243360000|2021-08-06 09:49:20|539.44|537.04|539.53|537.13|539.63|537.23|539.44|537.04|0
1628243370000|2021-08-06 09:49:30|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628243400000|2021-08-06 09:50:00|539.71|537.31|539.63|537.23|539.81|537.41|539.63|537.23|0
1628243410000|2021-08-06 09:50:10|539.81|537.41|540|537.6|540|537.6|539.81|537.41|0
1628243430000|2021-08-06 09:50:30|540.08|537.68|540.18|537.78|540.18|537.78|540.08|537.68|0
1628243470000|2021-08-06 09:51:10|540|537.6|540|537.6|540|537.6|540|537.6|0
1628243510000|2021-08-06 09:51:50|539.99|537.59|540.18|537.78|540.18|537.78|539.99|537.59|0
1628243530000|2021-08-06 09:52:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628243540000|2021-08-06 09:52:20|540.27|537.87|540.18|537.78|540.27|537.87|540.18|537.78|0
1628243550000|2021-08-06 09:52:30|540.08|537.68|539.99|537.59|540.08|537.68|539.99|537.59|0
1628243570000|2021-08-06 09:52:50|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628243580000|2021-08-06 09:53:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628243590000|2021-08-06 09:53:10|540.27|537.87|540.18|537.78|540.36|537.96|540.18|537.78|0
1628243600000|2021-08-06 09:53:20|540.27|537.87|540.36|537.96|540.36|537.96|540.27|537.87|0
1628243610000|2021-08-06 09:53:30|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628243620000|2021-08-06 09:53:40|540.36|537.96|540.18|537.78|540.36|537.96|540.18|537.78|0
1628243630000|2021-08-06 09:53:50|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628243640000|2021-08-06 09:54:00|540.18|537.78|539.99|537.59|540.18|537.78|539.99|537.59|0
1628243670000|2021-08-06 09:54:30|540.18|537.78|539.99|537.59|540.18|537.78|539.99|537.59|0
1628243680000|2021-08-06 09:54:40|540.08|537.68|539.99|537.59|540.08|537.68|539.99|537.59|0
1628243690000|2021-08-06 09:54:50|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628243700000|2021-08-06 09:55:00|539.99|537.59|539.9|537.5|539.99|537.59|539.81|537.41|0
1628243710000|2021-08-06 09:55:10|539.81|537.41|539.99|537.59|539.99|537.59|539.81|537.41|0
1628243720000|2021-08-06 09:55:20|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628243730000|2021-08-06 09:55:30|539.9|537.5|539.81|537.41|539.9|537.5|539.81|537.41|0
1628243740000|2021-08-06 09:55:40|539.9|537.5|539.81|537.41|539.9|537.5|539.81|537.41|0
1628243750000|2021-08-06 09:55:50|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1628243760000|2021-08-06 09:56:00|539.99|537.59|539.99|537.59|539.99|537.59|539.81|537.41|0
1628243770000|2021-08-06 09:56:10|539.9|537.5|539.81|537.41|539.9|537.5|539.81|537.41|0
1628243790000|2021-08-06 09:56:30|539.99|537.59|539.99|537.59|539.99|537.59|539.9|537.5|0
1628243800000|2021-08-06 09:56:40|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628243810000|2021-08-06 09:56:50|540.08|537.68|540.18|537.78|540.18|537.78|539.99|537.59|0
1628243820000|2021-08-06 09:57:00|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628243830000|2021-08-06 09:57:10|540.08|537.68|539.99|537.59|540.18|537.78|539.99|537.59|0
1628243850000|2021-08-06 09:57:30|539.81|537.41|539.81|537.41|539.9|537.5|539.81|537.41|0
1628243860000|2021-08-06 09:57:40|539.99|537.59|539.99|537.59|539.99|537.59|539.81|537.41|0
1628243880000|2021-08-06 09:58:00|539.81|537.41|539.81|537.41|539.99|537.59|539.81|537.41|0
1628243940000|2021-08-06 09:59:00|539.9|537.5|539.99|537.59|539.99|537.59|539.9|537.5|0
1628243960000|2021-08-06 09:59:20|539.81|537.41|539.99|537.59|539.99|537.59|539.81|537.41|0
1628243970000|2021-08-06 09:59:30|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628243980000|2021-08-06 09:59:40|539.9|537.5|539.81|537.41|539.9|537.5|539.81|537.41|0
1628243990000|2021-08-06 09:59:50|539.99|537.59|539.99|537.59|539.99|537.59|539.81|537.41|0
1628244010000|2021-08-06 10:00:10|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628244180000|2021-08-06 10:03:00|539.71|537.31|539.62|537.22|539.81|537.41|539.62|537.22|0
1628244360000|2021-08-06 10:06:00|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628244390000|2021-08-06 10:06:30|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628244440000|2021-08-06 10:07:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628244470000|2021-08-06 10:07:50|539.34|536.94|539.25|536.85|539.34|536.94|539.25|536.85|0
1628244480000|2021-08-06 10:08:00|539.34|536.94|539.43|537.03|539.43|537.03|539.34|536.94|0
1628244540000|2021-08-06 10:09:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628244560000|2021-08-06 10:09:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628244590000|2021-08-06 10:09:50|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628244620000|2021-08-06 10:10:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628244650000|2021-08-06 10:10:50|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628244660000|2021-08-06 10:11:00|539.43|537.03|539.52|537.12|539.52|537.12|539.43|537.03|0
1628244670000|2021-08-06 10:11:10|539.62|537.22|539.52|537.12|539.62|537.22|539.52|537.12|0
1628244680000|2021-08-06 10:11:20|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628244700000|2021-08-06 10:11:40|539.8|537.4|539.62|537.22|539.8|537.4|539.62|537.22|0
1628244710000|2021-08-06 10:11:50|539.8|537.4|539.99|537.59|539.99|537.59|539.8|537.4|0
1628244740000|2021-08-06 10:12:20|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628244750000|2021-08-06 10:12:30|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628244760000|2021-08-06 10:12:40|539.8|537.4|539.99|537.59|539.99|537.59|539.8|537.4|0
1628244800000|2021-08-06 10:13:20|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628244810000|2021-08-06 10:13:30|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628244860000|2021-08-06 10:14:20|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628244890000|2021-08-06 10:14:50|540.73|538.33|540.54|538.14|540.73|538.33|540.54|538.14|0
1628244900000|2021-08-06 10:15:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628244940000|2021-08-06 10:15:40|540.26|537.86|540.36|537.96|540.36|537.96|540.26|537.86|0
1628245010000|2021-08-06 10:16:50|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628245020000|2021-08-06 10:17:00|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628245030000|2021-08-06 10:17:10|540.26|537.86|540.35|537.95|540.35|537.95|540.17|537.77|0
1628245060000|2021-08-06 10:17:40|540.26|537.86|540.35|537.95|540.35|537.95|540.26|537.86|0
1628245070000|2021-08-06 10:17:50|540.17|537.77|540.17|537.77|540.35|537.95|540.17|537.77|0
1628245080000|2021-08-06 10:18:00|540.35|537.95|540.17|537.77|540.35|537.95|540.17|537.77|0
1628245090000|2021-08-06 10:18:10|540.35|537.95|540.35|537.95|540.35|537.95|540.17|537.77|0
1628245150000|2021-08-06 10:19:10|540.54|538.14|540.44|538.04|540.54|538.14|540.44|538.04|0
1628245160000|2021-08-06 10:19:20|540.54|538.14|540.35|537.95|540.54|538.14|540.35|537.95|0
1628245200000|2021-08-06 10:20:00|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628245250000|2021-08-06 10:20:50|539.98|537.58|540.17|537.77|540.17|537.77|539.98|537.58|0
1628245280000|2021-08-06 10:21:20|540.26|537.86|540.35|537.95|540.35|537.95|540.26|537.86|0
1628245300000|2021-08-06 10:21:40|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628245330000|2021-08-06 10:22:10|539.98|537.58|540.07|537.67|540.07|537.67|539.98|537.58|0
1628245340000|2021-08-06 10:22:20|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628245350000|2021-08-06 10:22:30|540.07|537.67|540.17|537.77|540.17|537.77|540.07|537.67|0
1628245390000|2021-08-06 10:23:10|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628245400000|2021-08-06 10:23:20|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628245410000|2021-08-06 10:23:30|540.35|537.95|540.35|537.95|540.35|537.95|540.17|537.77|0
1628245420000|2021-08-06 10:23:40|540.17|537.77|540.35|537.95|540.35|537.95|540.17|537.77|0
1628245440000|2021-08-06 10:24:00|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628245500000|2021-08-06 10:25:00|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628245520000|2021-08-06 10:25:20|540.44|538.04|540.35|537.95|540.44|538.04|540.35|537.95|0
1628245530000|2021-08-06 10:25:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628245540000|2021-08-06 10:25:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628245550000|2021-08-06 10:25:50|540.81|538.41|540.91|538.51|540.91|538.51|540.81|538.41|0
1628245580000|2021-08-06 10:26:20|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628245590000|2021-08-06 10:26:30|541.28|538.88|540.91|538.51|541.28|538.88|540.91|538.51|0
1628245600000|2021-08-06 10:26:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628245660000|2021-08-06 10:27:40|540.91|538.51|540.72|538.32|540.91|538.51|540.72|538.32|0
1628245670000|2021-08-06 10:27:50|540.54|538.14|540.72|538.32|540.72|538.32|540.54|538.14|0
1628245680000|2021-08-06 10:28:00|540.54|538.14|540.72|538.32|540.72|538.32|540.54|538.14|0
1628245690000|2021-08-06 10:28:10|540.62|538.22|540.54|538.14|540.62|538.22|540.54|538.14|0
1628245700000|2021-08-06 10:28:20|540.44|538.04|540.35|537.95|540.44|538.04|540.35|537.95|0
1628245710000|2021-08-06 10:28:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628245770000|2021-08-06 10:29:30|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628245790000|2021-08-06 10:29:50|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628245860000|2021-08-06 10:31:00|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628245870000|2021-08-06 10:31:10|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628245900000|2021-08-06 10:31:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246010000|2021-08-06 10:33:30|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628246030000|2021-08-06 10:33:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246040000|2021-08-06 10:34:00|539.98|537.58|539.98|537.58|540.07|537.67|539.98|537.58|0
1628246050000|2021-08-06 10:34:10|540.07|537.67|539.98|537.58|540.07|537.67|539.98|537.58|0
1628246080000|2021-08-06 10:34:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246160000|2021-08-06 10:36:00|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1628246170000|2021-08-06 10:36:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628246220000|2021-08-06 10:37:00|539.79|537.39|539.79|537.39|539.79|537.39|539.61|537.21|0
1628246350000|2021-08-06 10:39:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628246370000|2021-08-06 10:39:30|540.16|537.76|540.25|537.85|540.35|537.95|540.16|537.76|0
1628246380000|2021-08-06 10:39:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246410000|2021-08-06 10:40:10|540.25|537.85|540.35|537.95|540.35|537.95|540.25|537.85|0
1628246420000|2021-08-06 10:40:20|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246430000|2021-08-06 10:40:30|540.06|537.66|539.98|537.58|540.16|537.76|539.98|537.58|0
1628246440000|2021-08-06 10:40:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246470000|2021-08-06 10:41:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628246510000|2021-08-06 10:41:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246520000|2021-08-06 10:42:00|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628246560000|2021-08-06 10:42:40|540.34|537.94|540.43|538.03|540.43|538.03|540.34|537.94|0
1628246570000|2021-08-06 10:42:50|540.34|537.94|540.53|538.13|540.53|538.13|540.34|537.94|0
1628246580000|2021-08-06 10:43:00|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628246600000|2021-08-06 10:43:20|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246610000|2021-08-06 10:43:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628246620000|2021-08-06 10:43:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246660000|2021-08-06 10:44:20|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628246700000|2021-08-06 10:45:00|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246720000|2021-08-06 10:45:20|539.97|537.57|540.16|537.76|540.16|537.76|539.97|537.57|0
1628246730000|2021-08-06 10:45:30|540.06|537.66|540.16|537.76|540.16|537.76|540.06|537.66|0
1628246740000|2021-08-06 10:45:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628246770000|2021-08-06 10:46:10|540.16|537.76|540.34|537.94|540.34|537.94|540.16|537.76|0
1628246780000|2021-08-06 10:46:20|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246790000|2021-08-06 10:46:30|540.06|537.66|540.06|537.66|540.16|537.76|540.06|537.66|0
1628246800000|2021-08-06 10:46:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246840000|2021-08-06 10:47:20|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628246850000|2021-08-06 10:47:30|540.06|537.66|539.97|537.57|540.06|537.66|539.97|537.57|0
1628246870000|2021-08-06 10:47:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246910000|2021-08-06 10:48:30|540.06|537.66|539.97|537.57|540.06|537.66|539.97|537.57|0
1628246940000|2021-08-06 10:49:00|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628246970000|2021-08-06 10:49:30|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628246990000|2021-08-06 10:49:50|540.06|537.66|540.16|537.76|540.16|537.76|540.06|537.66|0
1628247000000|2021-08-06 10:50:00|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628247060000|2021-08-06 10:51:00|539.88|537.48|539.79|537.39|539.88|537.48|539.79|537.39|0
1628247110000|2021-08-06 10:51:50|539.97|537.57|539.97|537.57|539.97|537.57|539.79|537.39|0
1628247120000|2021-08-06 10:52:00|539.79|537.39|539.97|537.57|539.97|537.57|539.79|537.39|0
1628247150000|2021-08-06 10:52:30|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628247180000|2021-08-06 10:53:00|540.34|537.94|540.34|537.94|540.34|537.94|540.24|537.84|0
1628247190000|2021-08-06 10:53:10|540.16|537.76|540.16|537.76|540.24|537.84|540.16|537.76|0
1628247240000|2021-08-06 10:54:00|540.06|537.66|540.06|537.66|540.16|537.76|540.06|537.66|0
1628247250000|2021-08-06 10:54:10|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628247280000|2021-08-06 10:54:40|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628247290000|2021-08-06 10:54:50|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628247300000|2021-08-06 10:55:00|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628247310000|2021-08-06 10:55:10|539.79|537.39|539.97|537.57|539.97|537.57|539.79|537.39|0
1628247320000|2021-08-06 10:55:20|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628247330000|2021-08-06 10:55:30|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628247360000|2021-08-06 10:56:00|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628247370000|2021-08-06 10:56:10|539.97|537.57|539.87|537.47|539.97|537.57|539.79|537.39|0
1628247380000|2021-08-06 10:56:20|539.97|537.57|539.79|537.39|539.97|537.57|539.79|537.39|0
1628247400000|2021-08-06 10:56:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628247430000|2021-08-06 10:57:10|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247450000|2021-08-06 10:57:30|540.06|537.66|540.15|537.75|540.15|537.75|540.06|537.66|0
1628247520000|2021-08-06 10:58:40|540.34|537.94|540.15|537.75|540.34|537.94|540.15|537.75|0
1628247530000|2021-08-06 10:58:50|540.24|537.84|540.34|537.94|540.34|537.94|540.24|537.84|0
1628247560000|2021-08-06 10:59:20|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247580000|2021-08-06 10:59:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628247590000|2021-08-06 10:59:50|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247600000|2021-08-06 11:00:00|540.24|537.84|540.15|537.75|540.24|537.84|540.15|537.75|0
1628247660000|2021-08-06 11:01:00|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628247680000|2021-08-06 11:01:20|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1628247700000|2021-08-06 11:01:40|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247710000|2021-08-06 11:01:50|540.24|537.84|540.34|537.94|540.34|537.94|540.24|537.84|0
1628247740000|2021-08-06 11:02:20|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247780000|2021-08-06 11:03:00|540.34|537.94|540.15|537.75|540.34|537.94|540.15|537.75|0
1628247810000|2021-08-06 11:03:30|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1628247820000|2021-08-06 11:03:40|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247850000|2021-08-06 11:04:10|540.24|537.84|540.15|537.75|540.24|537.84|540.15|537.75|0
1628247880000|2021-08-06 11:04:40|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628247890000|2021-08-06 11:04:50|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628247920000|2021-08-06 11:05:20|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628247970000|2021-08-06 11:06:10|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628248020000|2021-08-06 11:07:00|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628248030000|2021-08-06 11:07:10|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1628248050000|2021-08-06 11:07:30|540.42|538.02|540.34|537.94|540.42|538.02|540.34|537.94|0
1628248060000|2021-08-06 11:07:40|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628248090000|2021-08-06 11:08:10|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628248110000|2021-08-06 11:08:30|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248120000|2021-08-06 11:08:40|541.07|538.67|541.26|538.86|541.26|538.86|541.07|538.67|0
1628248160000|2021-08-06 11:09:20|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248240000|2021-08-06 11:10:40|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628248250000|2021-08-06 11:10:50|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248280000|2021-08-06 11:11:20|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628248290000|2021-08-06 11:11:30|541.16|538.76|541.26|538.86|541.26|538.86|541.16|538.76|0
1628248330000|2021-08-06 11:12:10|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248370000|2021-08-06 11:12:50|540.98|538.58|541.07|538.67|541.07|538.67|540.98|538.58|0
1628248390000|2021-08-06 11:13:10|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248420000|2021-08-06 11:13:40|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628248510000|2021-08-06 11:15:10|540.89|538.49|540.79|538.39|540.89|538.49|540.79|538.39|0
1628248520000|2021-08-06 11:15:20|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248540000|2021-08-06 11:15:40|540.7|538.3|540.89|538.49|540.89|538.49|540.7|538.3|0
1628248600000|2021-08-06 11:16:40|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248620000|2021-08-06 11:17:00|540.98|538.58|541.07|538.67|541.07|538.67|540.98|538.58|0
1628248660000|2021-08-06 11:17:40|540.97|538.57|540.97|538.57|540.97|538.57|540.97|538.57|0
1628248670000|2021-08-06 11:17:50|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248690000|2021-08-06 11:18:10|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248720000|2021-08-06 11:18:40|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248730000|2021-08-06 11:18:50|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628248740000|2021-08-06 11:19:00|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628248750000|2021-08-06 11:19:10|540.97|538.57|540.89|538.49|540.97|538.57|540.89|538.49|0
1628248760000|2021-08-06 11:19:20|540.97|538.57|540.89|538.49|540.97|538.57|540.89|538.49|0
1628248790000|2021-08-06 11:19:50|540.97|538.57|541.07|538.67|541.07|538.67|540.97|538.57|0
1628248870000|2021-08-06 11:21:10|540.97|538.57|540.88|538.48|540.97|538.57|540.88|538.48|0
1628249130000|2021-08-06 11:25:30|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1628249150000|2021-08-06 11:25:50|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1628249160000|2021-08-06 11:26:00|540.79|538.39|540.7|538.3|540.79|538.39|540.7|538.3|0
1628249180000|2021-08-06 11:26:20|540.6|538.2|540.51|538.11|540.6|538.2|540.51|538.11|0
1628249200000|2021-08-06 11:26:40|540.7|538.3|540.51|538.11|540.7|538.3|540.51|538.11|0
1628249210000|2021-08-06 11:26:50|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628249230000|2021-08-06 11:27:10|540.51|538.11|540.51|538.11|540.51|538.11|540.51|538.11|0
1628249250000|2021-08-06 11:27:30|541.63|539.23|540.5|538.1|541.63|539.23|540.5|538.1|0
1628249390000|2021-08-06 11:29:50|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628249440000|2021-08-06 11:30:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628249460000|2021-08-06 11:31:00|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1628249470000|2021-08-06 11:31:10|540.87|538.47|541.06|538.66|541.06|538.66|540.87|538.47|0
1628249540000|2021-08-06 11:32:20|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628249550000|2021-08-06 11:32:30|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1628249680000|2021-08-06 11:34:40|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1628249690000|2021-08-06 11:34:50|541.06|538.66|541.24|538.84|541.24|538.84|541.06|538.66|0
1628249720000|2021-08-06 11:35:20|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1628249770000|2021-08-06 11:36:10|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628249870000|2021-08-06 11:37:50|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1628249890000|2021-08-06 11:38:10|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628249920000|2021-08-06 11:38:40|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1628250070000|2021-08-06 11:41:10|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628250150000|2021-08-06 11:42:30|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628250170000|2021-08-06 11:42:50|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628250180000|2021-08-06 11:43:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628250200000|2021-08-06 11:43:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628250210000|2021-08-06 11:43:30|540.77|538.37|540.87|538.47|540.87|538.47|540.77|538.37|0
1628250220000|2021-08-06 11:43:40|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628250240000|2021-08-06 11:44:00|540.87|538.47|540.68|538.28|540.87|538.47|540.68|538.28|0
1628250250000|2021-08-06 11:44:10|540.77|538.37|540.68|538.28|540.87|538.47|540.68|538.28|0
1628250340000|2021-08-06 11:45:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628250400000|2021-08-06 11:46:40|540.68|538.28|540.87|538.47|540.87|538.47|540.68|538.28|0
1628250410000|2021-08-06 11:46:50|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628250480000|2021-08-06 11:48:00|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628250520000|2021-08-06 11:48:40|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628250570000|2021-08-06 11:49:30|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628250580000|2021-08-06 11:49:40|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628250600000|2021-08-06 11:50:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628250690000|2021-08-06 11:51:30|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628250700000|2021-08-06 11:51:40|540.21|537.81|540.31|537.91|540.31|537.91|540.21|537.81|0
1628250750000|2021-08-06 11:52:30|540.12|537.72|540.31|537.91|540.31|537.91|540.12|537.72|0
1628250780000|2021-08-06 11:53:00|540.21|537.81|540.31|537.91|540.31|537.91|540.21|537.81|0
1628250830000|2021-08-06 11:53:50|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628250870000|2021-08-06 11:54:30|540.4|538|540.49|538.09|540.49|538.09|540.4|538|0
1628250890000|2021-08-06 11:54:50|540.4|538|540.31|537.91|540.49|538.09|540.31|537.91|0
1628250940000|2021-08-06 11:55:40|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628250960000|2021-08-06 11:56:00|540.31|537.91|540.12|537.72|540.31|537.91|540.12|537.72|0
1628251080000|2021-08-06 11:58:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628251100000|2021-08-06 11:58:20|540.12|537.72|540.31|537.91|540.31|537.91|540.12|537.72|0
1628251120000|2021-08-06 11:58:40|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628251130000|2021-08-06 11:58:50|540.31|537.91|540.12|537.72|540.31|537.91|540.12|537.72|0
1628251140000|2021-08-06 11:59:00|540.31|537.91|540.12|537.72|540.31|537.91|540.12|537.72|0
1628251200000|2021-08-06 12:00:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628251210000|2021-08-06 12:00:10|540.12|537.72|540.21|537.81|540.21|537.81|540.12|537.72|0
1628251220000|2021-08-06 12:00:20|540.31|537.91|540.12|537.72|540.31|537.91|540.12|537.72|0
1628251260000|2021-08-06 12:01:00|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628251320000|2021-08-06 12:02:00|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628251330000|2021-08-06 12:02:10|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628251380000|2021-08-06 12:03:00|540.12|537.72|539.94|537.54|540.12|537.72|539.94|537.54|0
1628251420000|2021-08-06 12:03:40|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628251500000|2021-08-06 12:05:00|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628251510000|2021-08-06 12:05:10|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628251520000|2021-08-06 12:05:20|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628251590000|2021-08-06 12:06:30|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628251600000|2021-08-06 12:06:40|540.12|537.72|540.3|537.9|540.3|537.9|540.12|537.72|0
1628251630000|2021-08-06 12:07:10|540.21|537.81|540.3|537.9|540.3|537.9|540.21|537.81|0
1628251780000|2021-08-06 12:09:40|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628251840000|2021-08-06 12:10:40|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1628251860000|2021-08-06 12:11:00|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1628251890000|2021-08-06 12:11:30|540.67|538.27|540.67|538.27|540.86|538.46|540.67|538.27|0
1628251900000|2021-08-06 12:11:40|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628251950000|2021-08-06 12:12:30|540.3|537.9|540.49|538.09|540.49|538.09|540.3|537.9|0
1628252070000|2021-08-06 12:14:30|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628252080000|2021-08-06 12:14:40|540.39|537.99|540.49|538.09|540.49|538.09|540.39|537.99|0
1628252120000|2021-08-06 12:15:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628252130000|2021-08-06 12:15:30|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628252150000|2021-08-06 12:15:50|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628252180000|2021-08-06 12:16:20|540.39|537.99|540.3|537.9|540.39|537.99|540.3|537.9|0
1628252210000|2021-08-06 12:16:50|540.48|538.08|540.3|537.9|540.48|538.08|540.3|537.9|0
1628252260000|2021-08-06 12:17:40|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628252280000|2021-08-06 12:18:00|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628252420000|2021-08-06 12:20:20|540.48|538.08|540.3|537.9|540.48|538.08|540.3|537.9|0
1628252450000|2021-08-06 12:20:50|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628252460000|2021-08-06 12:21:00|540.3|537.9|540.3|537.9|540.3|537.9|540.11|537.71|0
1628252490000|2021-08-06 12:21:30|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628252510000|2021-08-06 12:21:50|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628252520000|2021-08-06 12:22:00|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628252550000|2021-08-06 12:22:30|539.93|537.53|540.11|537.71|540.11|537.71|539.93|537.53|0
1628252570000|2021-08-06 12:22:50|539.93|537.53|539.93|537.53|540.11|537.71|539.93|537.53|0
1628252600000|2021-08-06 12:23:20|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628252630000|2021-08-06 12:23:50|539.93|537.53|540.02|537.62|540.11|537.71|539.93|537.53|0
1628252640000|2021-08-06 12:24:00|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628252660000|2021-08-06 12:24:20|539.93|537.53|539.93|537.53|540.11|537.71|539.93|537.53|0
1628252670000|2021-08-06 12:24:30|540.02|537.62|539.93|537.53|540.02|537.62|539.93|537.53|0
1628252680000|2021-08-06 12:24:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628252710000|2021-08-06 12:25:10|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628252720000|2021-08-06 12:25:20|540.11|537.71|539.93|537.53|540.11|537.71|539.93|537.53|0
1628252820000|2021-08-06 12:27:00|539.83|537.43|539.74|537.34|539.83|537.43|539.74|537.34|0
1628252890000|2021-08-06 12:28:10|539.56|537.16|539.19|536.79|539.56|537.16|539.19|536.79|0
1628252900000|2021-08-06 12:28:20|539.28|536.88|539.28|536.88|539.37|536.97|539.28|536.88|0
1628252910000|2021-08-06 12:28:30|539.46|537.06|539.37|536.97|539.46|537.06|539.37|536.97|0
1628252920000|2021-08-06 12:28:40|539.46|537.06|539.46|537.06|539.56|537.16|539.46|537.06|0
1628252930000|2021-08-06 12:28:50|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628252940000|2021-08-06 12:29:00|539.27|536.87|539.27|536.87|539.27|536.87|539.19|536.79|0
1628252950000|2021-08-06 12:29:10|539.37|536.97|539.37|536.97|539.37|536.97|539.27|536.87|0
1628252960000|2021-08-06 12:29:20|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628252970000|2021-08-06 12:29:30|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1628252980000|2021-08-06 12:29:40|539.37|536.97|539.09|536.69|539.37|536.97|539|536.6|0
1628252990000|2021-08-06 12:29:50|539.56|537.16|539.19|536.79|539.56|537.16|539.19|536.79|0
1628253000000|2021-08-06 12:30:00|539|536.6|539.19|536.79|539.19|536.79|537.71|535.31|0
1628253010000|2021-08-06 12:30:10|539.37|536.97|539.92|537.52|539.92|537.52|537.98|535.58|0
1628253020000|2021-08-06 12:30:20|540.01|537.61|540.66|538.26|541.03|538.63|540.01|537.61|0
1628253030000|2021-08-06 12:30:30|540.85|538.45|541.22|538.82|541.22|538.82|540.66|538.26|0
1628253040000|2021-08-06 12:30:40|540.85|538.45|541.22|538.82|541.4|539|540.85|538.45|0
1628253050000|2021-08-06 12:30:50|541.96|539.56|543.26|540.86|543.26|540.86|541.96|539.56|0
1628253060000|2021-08-06 12:31:00|543.07|540.67|543.81|541.41|543.81|541.41|543.07|540.67|0
1628253070000|2021-08-06 12:31:10|544|541.6|544.18|541.78|544.18|541.78|544|541.6|0
1628253080000|2021-08-06 12:31:20|543.63|541.23|543.07|540.67|543.63|541.23|543.07|540.67|0
1628253090000|2021-08-06 12:31:30|543.26|540.86|541.96|539.56|543.26|540.86|541.96|539.56|0
1628253100000|2021-08-06 12:31:40|542.14|539.74|542.88|540.48|542.88|540.48|542.14|539.74|0
1628253110000|2021-08-06 12:31:50|543.07|540.67|543.07|540.67|543.26|540.86|543.07|540.67|0
1628253120000|2021-08-06 12:32:00|543.26|540.86|543.44|541.04|543.63|541.23|543.26|540.86|0
1628253130000|2021-08-06 12:32:10|543.53|541.13|544.55|542.15|544.55|542.15|543.53|541.13|0
1628253140000|2021-08-06 12:32:20|544.69|542.29|544.87|542.47|544.87|542.47|544.69|542.29|0
1628253150000|2021-08-06 12:32:30|544.5|542.1|545.06|542.66|545.06|542.66|544.5|542.1|0
1628253160000|2021-08-06 12:32:40|544.69|542.29|544.69|542.29|544.69|542.29|544.5|542.1|0
1628253170000|2021-08-06 12:32:50|544.13|541.73|542.64|540.24|544.32|541.92|542.64|540.24|0
1628253180000|2021-08-06 12:33:00|542.27|539.87|541.9|539.5|542.27|539.87|541.9|539.5|0
1628253190000|2021-08-06 12:33:10|542.27|539.87|542.46|540.06|542.64|540.24|542.27|539.87|0
1628253200000|2021-08-06 12:33:20|542.83|540.43|542.27|539.87|542.83|540.43|542.27|539.87|0
1628253210000|2021-08-06 12:33:30|541.9|539.5|542.09|539.69|542.09|539.69|541.9|539.5|0
1628253220000|2021-08-06 12:33:40|541.9|539.5|541.71|539.31|542.09|539.69|541.71|539.31|0
1628253230000|2021-08-06 12:33:50|541.53|539.13|541.71|539.31|541.9|539.5|541.53|539.13|0
1628253240000|2021-08-06 12:34:00|541.53|539.13|541.71|539.31|541.71|539.31|541.53|539.13|0
1628253250000|2021-08-06 12:34:10|541.9|539.5|541.8|539.4|542.27|539.87|541.8|539.4|0
1628253260000|2021-08-06 12:34:20|541.9|539.5|541.71|539.31|542.09|539.69|541.71|539.31|0
1628253270000|2021-08-06 12:34:30|541.53|539.13|541.34|538.94|541.53|539.13|541.34|538.94|0
1628253280000|2021-08-06 12:34:40|541.53|539.13|540.97|538.57|541.71|539.31|540.97|538.57|0
1628253290000|2021-08-06 12:34:50|540.23|537.83|540.42|538.02|540.69|538.29|540.23|537.83|0
1628253300000|2021-08-06 12:35:00|540.05|537.65|539.68|537.28|540.05|537.65|539.68|537.28|0
1628253310000|2021-08-06 12:35:10|539.12|536.72|539.49|537.09|539.49|537.09|538.94|536.54|0
1628253320000|2021-08-06 12:35:20|539.68|537.28|539.31|536.91|539.68|537.28|539.31|536.91|0
1628253330000|2021-08-06 12:35:30|539.12|536.72|539.31|536.91|539.31|536.91|539.12|536.72|0
1628253340000|2021-08-06 12:35:40|539.49|537.09|539.12|536.72|539.49|537.09|539.12|536.72|0
1628253350000|2021-08-06 12:35:50|538.94|536.54|538.2|535.8|538.94|536.54|538.2|535.8|0
1628253360000|2021-08-06 12:36:00|538.01|535.61|538.66|536.26|538.66|536.26|538.01|535.61|0
1628253370000|2021-08-06 12:36:10|538.57|536.17|539.86|537.46|539.86|537.46|538.57|536.17|0
1628253380000|2021-08-06 12:36:20|539.68|537.28|539.49|537.09|539.68|537.28|539.31|536.91|0
1628253390000|2021-08-06 12:36:30|539.31|536.91|539.86|537.46|539.86|537.46|539.31|536.91|0
1628253400000|2021-08-06 12:36:40|540.05|537.65|539.86|537.46|540.42|538.02|539.86|537.46|0
1628253410000|2021-08-06 12:36:50|540.05|537.65|539.86|537.46|540.05|537.65|539.86|537.46|0
1628253420000|2021-08-06 12:37:00|540.05|537.65|539.86|537.46|540.05|537.65|539.86|537.46|0
1628253430000|2021-08-06 12:37:10|539.68|537.28|539.49|537.09|539.68|537.28|539.31|536.91|0
1628253440000|2021-08-06 12:37:20|539.68|537.28|539.68|537.28|539.68|537.28|539.68|537.28|0
1628253450000|2021-08-06 12:37:30|539.12|536.72|539.86|537.46|539.86|537.46|539.12|536.72|0
1628253460000|2021-08-06 12:37:40|539.68|537.28|540.05|537.65|540.05|537.65|539.68|537.28|0
1628253470000|2021-08-06 12:37:50|539.86|537.46|539.86|537.46|540.05|537.65|539.86|537.46|0
1628253480000|2021-08-06 12:38:00|540.23|537.83|540.23|537.83|540.23|537.83|539.68|537.28|0
1628253490000|2021-08-06 12:38:10|540.05|537.65|539.68|537.28|540.05|537.65|539.68|537.28|0
1628253500000|2021-08-06 12:38:20|539.49|537.09|539.86|537.46|539.86|537.46|539.49|537.09|0
1628253510000|2021-08-06 12:38:30|540.05|537.65|539.86|537.46|540.05|537.65|539.86|537.46|0
1628253520000|2021-08-06 12:38:40|540.05|537.65|539.95|537.55|540.05|537.65|539.95|537.55|0
1628253530000|2021-08-06 12:38:50|539.68|537.28|540.42|538.02|540.42|538.02|539.68|537.28|0
1628253540000|2021-08-06 12:39:00|540.05|537.65|539.68|537.28|540.05|537.65|539.68|537.28|0
1628253550000|2021-08-06 12:39:10|539.86|537.46|540.23|537.83|540.23|537.83|539.86|537.46|0
1628253560000|2021-08-06 12:39:20|540.05|537.65|540.42|538.02|540.42|538.02|540.05|537.65|0
1628253570000|2021-08-06 12:39:30|540.32|537.92|540.23|537.83|540.32|537.92|540.05|537.65|0
1628253580000|2021-08-06 12:39:40|540.42|538.02|540.05|537.65|540.42|538.02|540.05|537.65|0
1628253600000|2021-08-06 12:40:00|539.49|537.09|539.86|537.46|539.86|537.46|539.49|537.09|0
1628253610000|2021-08-06 12:40:10|540.04|537.64|539.86|537.46|540.04|537.64|539.67|537.27|0
1628253620000|2021-08-06 12:40:20|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1628253630000|2021-08-06 12:40:30|539.86|537.46|540.04|537.64|540.04|537.64|539.67|537.27|0
1628253640000|2021-08-06 12:40:40|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1628253650000|2021-08-06 12:40:50|540.41|538.01|540.23|537.83|540.41|538.01|540.23|537.83|0
1628253660000|2021-08-06 12:41:00|540.41|538.01|540.41|538.01|540.6|538.2|540.41|538.01|0
1628253670000|2021-08-06 12:41:10|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1628253680000|2021-08-06 12:41:20|540.97|538.57|541.16|538.76|541.16|538.76|540.97|538.57|0
1628253690000|2021-08-06 12:41:30|541.34|538.94|540.97|538.57|541.34|538.94|540.97|538.57|0
1628253700000|2021-08-06 12:41:40|540.79|538.39|540.97|538.57|540.97|538.57|540.79|538.39|0
1628253710000|2021-08-06 12:41:50|540.79|538.39|540.78|538.38|540.79|538.39|540.78|538.38|0
1628253720000|2021-08-06 12:42:00|540.6|538.2|540.6|538.2|540.6|538.2|540.5|538.1|0
1628253730000|2021-08-06 12:42:10|540.41|538.01|540.41|538.01|540.41|538.01|540.23|537.83|0
1628253740000|2021-08-06 12:42:20|540.23|537.83|539.86|537.46|540.23|537.83|539.86|537.46|0
1628253750000|2021-08-06 12:42:30|539.67|537.27|539.86|537.46|539.86|537.46|539.67|537.27|0
1628253760000|2021-08-06 12:42:40|539.3|536.9|538.93|536.53|539.3|536.9|538.93|536.53|0
1628253770000|2021-08-06 12:42:50|539.3|536.9|539.3|536.9|539.49|537.09|539.3|536.9|0
1628253780000|2021-08-06 12:43:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628253790000|2021-08-06 12:43:10|539.12|536.72|539.12|536.72|539.3|536.9|539.12|536.72|0
1628253800000|2021-08-06 12:43:20|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628253810000|2021-08-06 12:43:30|538.56|536.16|537.45|535.05|538.56|536.16|537.45|535.05|0
1628253820000|2021-08-06 12:43:40|537.82|535.42|538.56|536.16|538.56|536.16|537.82|535.42|0
1628253830000|2021-08-06 12:43:50|538.75|536.35|538.19|535.79|538.75|536.35|538.19|535.79|0
1628253840000|2021-08-06 12:44:00|538.01|535.61|538.75|536.35|538.75|536.35|538.01|535.61|0
1628253850000|2021-08-06 12:44:10|538.19|535.79|538.75|536.35|538.75|536.35|538.01|535.61|0
1628253860000|2021-08-06 12:44:20|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1628253870000|2021-08-06 12:44:30|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1628253880000|2021-08-06 12:44:40|538.28|535.88|538.19|535.79|538.38|535.98|538.19|535.79|0
1628253890000|2021-08-06 12:44:50|538.38|535.98|538.01|535.61|538.38|535.98|538.01|535.61|0
1628253900000|2021-08-06 12:45:00|537.64|535.24|538.01|535.61|538.01|535.61|537.64|535.24|0
1628253910000|2021-08-06 12:45:10|537.82|535.42|538.01|535.61|538.01|535.61|537.82|535.42|0
1628253920000|2021-08-06 12:45:20|538.19|535.79|538.28|535.88|538.28|535.88|538.19|535.79|0
1628253930000|2021-08-06 12:45:30|538.38|535.98|538.75|536.35|538.75|536.35|538.38|535.98|0
1628253940000|2021-08-06 12:45:40|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1628253950000|2021-08-06 12:45:50|538.47|536.07|538.47|536.07|538.47|536.07|538.38|535.98|0
1628253960000|2021-08-06 12:46:00|538.38|535.98|538.56|536.16|538.56|536.16|538.38|535.98|0
1628253970000|2021-08-06 12:46:10|538.93|536.53|538.93|536.53|539.12|536.72|538.93|536.53|0
1628253980000|2021-08-06 12:46:20|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628253990000|2021-08-06 12:46:30|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1628254000000|2021-08-06 12:46:40|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1628254010000|2021-08-06 12:46:50|538.75|536.35|538.56|536.16|538.75|536.35|538.56|536.16|0
1628254030000|2021-08-06 12:47:10|538.75|536.35|539.12|536.72|539.12|536.72|538.75|536.35|0
1628254040000|2021-08-06 12:47:20|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628254050000|2021-08-06 12:47:30|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628254060000|2021-08-06 12:47:40|538.84|536.44|538.93|536.53|538.93|536.53|538.84|536.44|0
1628254070000|2021-08-06 12:47:50|538.75|536.35|538.75|536.35|538.75|536.35|538.56|536.16|0
1628254080000|2021-08-06 12:48:00|538.56|536.16|538.56|536.16|538.56|536.16|538.38|535.98|0
1628254090000|2021-08-06 12:48:10|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628254100000|2021-08-06 12:48:20|538.56|536.16|537.91|535.51|538.75|536.35|537.91|535.51|0
1628254110000|2021-08-06 12:48:30|537.64|535.24|538.01|535.61|538.01|535.61|537.64|535.24|0
1628254120000|2021-08-06 12:48:40|537.82|535.42|537.82|535.42|537.82|535.42|537.64|535.24|0
1628254140000|2021-08-06 12:49:00|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1628254150000|2021-08-06 12:49:10|537.64|535.24|537.08|534.68|537.64|535.24|537.08|534.68|0
1628254160000|2021-08-06 12:49:20|536.9|534.5|537.08|534.68|537.27|534.87|536.9|534.5|0
1628254170000|2021-08-06 12:49:30|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1628254180000|2021-08-06 12:49:40|537.27|534.87|537.45|535.05|537.45|535.05|537.27|534.87|0
1628254190000|2021-08-06 12:49:50|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1628254200000|2021-08-06 12:50:00|537.08|534.68|537.08|534.68|537.27|534.87|537.08|534.68|0
1628254210000|2021-08-06 12:50:10|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1628254220000|2021-08-06 12:50:20|536.9|534.5|535.79|533.39|536.9|534.5|535.79|533.39|0
1628254230000|2021-08-06 12:50:30|535.61|533.21|535.61|533.21|535.79|533.39|535.61|533.21|0
1628254240000|2021-08-06 12:50:40|535.42|533.02|535.24|532.84|535.42|533.02|535.24|532.84|0
1628254250000|2021-08-06 12:50:50|535.42|533.02|535.61|533.21|535.61|533.21|535.42|533.02|0
1628254260000|2021-08-06 12:51:00|535.42|533.02|535.05|532.65|535.42|533.02|535.05|532.65|0
1628254270000|2021-08-06 12:51:10|535.24|532.84|535.42|533.02|535.61|533.21|535.24|532.84|0
1628254280000|2021-08-06 12:51:20|535.61|533.21|535.97|533.57|535.97|533.57|535.61|533.21|0
1628254290000|2021-08-06 12:51:30|535.79|533.39|535.79|533.39|535.79|533.39|535.61|533.21|0
1628254300000|2021-08-06 12:51:40|535.61|533.21|535.42|533.02|535.61|533.21|535.42|533.02|0
1628254310000|2021-08-06 12:51:50|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628254320000|2021-08-06 12:52:00|535.42|533.02|535.42|533.02|535.42|533.02|535.24|532.84|0
1628254330000|2021-08-06 12:52:10|535.24|532.84|535.24|532.84|535.24|532.84|535.24|532.84|0
1628254340000|2021-08-06 12:52:20|535.42|533.02|535.42|533.02|535.42|533.02|535.42|533.02|0
1628254350000|2021-08-06 12:52:30|535.97|533.57|535.97|533.57|535.97|533.57|535.97|533.57|0
1628254360000|2021-08-06 12:52:40|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628254370000|2021-08-06 12:52:50|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628254380000|2021-08-06 12:53:00|536.16|533.76|536.34|533.94|536.34|533.94|536.16|533.76|0
1628254390000|2021-08-06 12:53:10|536.16|533.76|536.53|534.13|536.53|534.13|536.16|533.76|0
1628254400000|2021-08-06 12:53:20|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1628254410000|2021-08-06 12:53:30|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628254420000|2021-08-06 12:53:40|537.17|534.77|537.27|534.87|537.27|534.87|537.08|534.68|0
1628254430000|2021-08-06 12:53:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628254440000|2021-08-06 12:54:00|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1628254450000|2021-08-06 12:54:10|537.45|535.05|537.27|534.87|537.45|535.05|537.27|534.87|0
1628254460000|2021-08-06 12:54:20|537.45|535.05|537.27|534.87|537.64|535.24|537.27|534.87|0
1628254470000|2021-08-06 12:54:30|537.08|534.68|536.9|534.5|537.08|534.68|536.9|534.5|0
1628254480000|2021-08-06 12:54:40|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1628254490000|2021-08-06 12:54:50|536.9|534.5|536.9|534.5|536.9|534.5|536.71|534.31|0
1628254500000|2021-08-06 12:55:00|537.08|534.68|537.08|534.68|537.27|534.87|537.08|534.68|0
1628254510000|2021-08-06 12:55:10|537.27|534.87|537.45|535.05|537.63|535.23|537.27|534.87|0
1628254520000|2021-08-06 12:55:20|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1628254530000|2021-08-06 12:55:30|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1628254540000|2021-08-06 12:55:40|537.63|535.23|537.82|535.42|537.82|535.42|537.63|535.23|0
1628254550000|2021-08-06 12:55:50|537.91|535.51|537.82|535.42|537.91|535.51|537.82|535.42|0
1628254560000|2021-08-06 12:56:00|538|535.6|538.37|535.97|538.37|535.97|538|535.6|0
1628254570000|2021-08-06 12:56:10|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1628254580000|2021-08-06 12:56:20|538.37|535.97|538.46|536.06|538.46|536.06|538.37|535.97|0
1628254590000|2021-08-06 12:56:30|538.37|535.97|538.37|535.97|538.37|535.97|538.19|535.79|0
1628254600000|2021-08-06 12:56:40|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1628254610000|2021-08-06 12:56:50|538|535.6|537.82|535.42|538|535.6|537.82|535.42|0
1628254620000|2021-08-06 12:57:00|537.63|535.23|537.45|535.05|537.63|535.23|537.45|535.05|0
1628254630000|2021-08-06 12:57:10|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628254640000|2021-08-06 12:57:20|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628254650000|2021-08-06 12:57:30|538|535.6|538.37|535.97|538.37|535.97|538|535.6|0
1628254660000|2021-08-06 12:57:40|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1628254670000|2021-08-06 12:57:50|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628254680000|2021-08-06 12:58:00|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628254690000|2021-08-06 12:58:10|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1628254710000|2021-08-06 12:58:30|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628254730000|2021-08-06 12:58:50|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1628254740000|2021-08-06 12:59:00|538|535.6|537.82|535.42|538.09|535.69|537.82|535.42|0
1628254750000|2021-08-06 12:59:10|538|535.6|538|535.6|538|535.6|538|535.6|0
1628254760000|2021-08-06 12:59:20|538.19|535.79|538|535.6|538.19|535.79|538|535.6|0
1628254770000|2021-08-06 12:59:30|538.19|535.79|538.37|535.97|538.37|535.97|538.19|535.79|0
1628254780000|2021-08-06 12:59:40|538.19|535.79|538.37|535.97|538.37|535.97|538.19|535.79|0
1628254790000|2021-08-06 12:59:50|538.19|535.79|538.46|536.06|538.56|536.16|538.19|535.79|0
1628254800000|2021-08-06 13:00:00|538.56|536.16|538.93|536.53|538.93|536.53|538.37|535.97|0
1628254810000|2021-08-06 13:00:10|538.83|536.43|538.74|536.34|538.93|536.53|538.74|536.34|0
1628254820000|2021-08-06 13:00:20|538.37|535.97|538.37|535.97|538.37|535.97|538.19|535.79|0
1628254830000|2021-08-06 13:00:30|538.56|536.16|538.74|536.34|538.74|536.34|538.56|536.16|0
1628254850000|2021-08-06 13:00:50|538.93|536.53|539.67|537.27|539.67|537.27|538.93|536.53|0
1628254860000|2021-08-06 13:01:00|539.48|537.08|539.67|537.27|539.67|537.27|539.48|537.08|0
1628254870000|2021-08-06 13:01:10|539.48|537.08|539.85|537.45|539.85|537.45|539.48|537.08|0
1628254880000|2021-08-06 13:01:20|539.67|537.27|539.48|537.08|539.67|537.27|539.48|537.08|0
1628254890000|2021-08-06 13:01:30|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628254900000|2021-08-06 13:01:40|539.11|536.71|539.48|537.08|539.48|537.08|539.11|536.71|0
1628254910000|2021-08-06 13:01:50|539.3|536.9|539.48|537.08|539.48|537.08|539.3|536.9|0
1628254920000|2021-08-06 13:02:00|539.3|536.9|539.11|536.71|539.3|536.9|539.11|536.71|0
1628254930000|2021-08-06 13:02:10|539.3|536.9|538.74|536.34|539.3|536.9|538.74|536.34|0
1628254940000|2021-08-06 13:02:20|538.37|535.97|538.74|536.34|538.74|536.34|538.37|535.97|0
1628254950000|2021-08-06 13:02:30|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1628254960000|2021-08-06 13:02:40|538.74|536.34|538.56|536.16|538.74|536.34|538.56|536.16|0
1628254970000|2021-08-06 13:02:50|538.37|535.97|538.37|535.97|538.37|535.97|538.19|535.79|0
1628254980000|2021-08-06 13:03:00|538.19|535.79|538.19|535.79|538.19|535.79|538|535.6|0
1628254990000|2021-08-06 13:03:10|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628255000000|2021-08-06 13:03:20|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1628255010000|2021-08-06 13:03:30|538.56|536.16|538.56|536.16|538.74|536.34|538.56|536.16|0
1628255020000|2021-08-06 13:03:40|538.74|536.34|538.37|535.97|538.74|536.34|538.37|535.97|0
1628255030000|2021-08-06 13:03:50|538.56|536.16|538.56|536.16|538.56|536.16|538.37|535.97|0
1628255040000|2021-08-06 13:04:00|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628255050000|2021-08-06 13:04:10|538.19|535.79|538.19|535.79|538.37|535.97|538.19|535.79|0
1628255060000|2021-08-06 13:04:20|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628255070000|2021-08-06 13:04:30|538.74|536.34|538.93|536.53|539.11|536.71|538.74|536.34|0
1628255080000|2021-08-06 13:04:40|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628255090000|2021-08-06 13:04:50|538.93|536.53|539.3|536.9|539.3|536.9|538.93|536.53|0
1628255100000|2021-08-06 13:05:00|539.38|536.98|539.11|536.71|539.38|536.98|539.11|536.71|0
1628255110000|2021-08-06 13:05:10|538.93|536.53|539.11|536.71|539.11|536.71|538.93|536.53|0
1628255120000|2021-08-06 13:05:20|539.29|536.89|539.29|536.89|539.48|537.08|539.29|536.89|0
1628255130000|2021-08-06 13:05:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628255140000|2021-08-06 13:05:40|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628255150000|2021-08-06 13:05:50|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628255160000|2021-08-06 13:06:00|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628255170000|2021-08-06 13:06:10|539.2|536.8|538.92|536.52|539.2|536.8|538.92|536.52|0
1628255180000|2021-08-06 13:06:20|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628255190000|2021-08-06 13:06:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628255200000|2021-08-06 13:06:40|538.92|536.52|538.92|536.52|539.11|536.71|538.92|536.52|0
1628255210000|2021-08-06 13:06:50|539.01|536.61|539.29|536.89|539.29|536.89|539.01|536.61|0
1628255220000|2021-08-06 13:07:00|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628255230000|2021-08-06 13:07:10|539.29|536.89|539.11|536.71|539.29|536.89|539.11|536.71|0
1628255240000|2021-08-06 13:07:20|538.92|536.52|539.11|536.71|539.11|536.71|538.92|536.52|0
1628255250000|2021-08-06 13:07:30|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628255270000|2021-08-06 13:07:50|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1628255280000|2021-08-06 13:08:00|539.11|536.71|539.29|536.89|539.48|537.08|539.11|536.71|0
1628255290000|2021-08-06 13:08:10|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628255300000|2021-08-06 13:08:20|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628255310000|2021-08-06 13:08:30|539.29|536.89|539.38|536.98|539.38|536.98|539.29|536.89|0
1628255320000|2021-08-06 13:08:40|539.48|537.08|539.29|536.89|539.48|537.08|539.29|536.89|0
1628255330000|2021-08-06 13:08:50|539.11|536.71|539.48|537.08|539.48|537.08|539.11|536.71|0
1628255340000|2021-08-06 13:09:00|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1628255360000|2021-08-06 13:09:20|539.66|537.26|539.85|537.45|539.85|537.45|539.66|537.26|0
1628255370000|2021-08-06 13:09:30|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628255380000|2021-08-06 13:09:40|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628255390000|2021-08-06 13:09:50|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628255410000|2021-08-06 13:10:10|539.85|537.45|539.66|537.26|539.85|537.45|539.66|537.26|0
1628255440000|2021-08-06 13:10:40|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628255450000|2021-08-06 13:10:50|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628255480000|2021-08-06 13:11:20|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1628255490000|2021-08-06 13:11:30|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1628255520000|2021-08-06 13:12:00|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628255540000|2021-08-06 13:12:20|539.57|537.17|539.66|537.26|539.66|537.26|539.57|537.17|0
1628255560000|2021-08-06 13:12:40|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628255570000|2021-08-06 13:12:50|539.75|537.35|539.48|537.08|539.75|537.35|539.48|537.08|0
1628255580000|2021-08-06 13:13:00|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628255590000|2021-08-06 13:13:10|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1628255610000|2021-08-06 13:13:30|539.38|536.98|539.48|537.08|539.48|537.08|539.38|536.98|0
1628255620000|2021-08-06 13:13:40|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628255630000|2021-08-06 13:13:50|539.57|537.17|539.48|537.08|539.57|537.17|539.48|537.08|0
1628255650000|2021-08-06 13:14:10|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628255670000|2021-08-06 13:14:30|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628255680000|2021-08-06 13:14:40|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628255690000|2021-08-06 13:14:50|539.66|537.26|539.85|537.45|539.85|537.45|539.66|537.26|0
1628255710000|2021-08-06 13:15:10|539.66|537.26|539.85|537.45|539.85|537.45|539.66|537.26|0
1628255720000|2021-08-06 13:15:20|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628255730000|2021-08-06 13:15:30|539.85|537.45|540.03|537.63|540.03|537.63|539.85|537.45|0
1628255740000|2021-08-06 13:15:40|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628255750000|2021-08-06 13:15:50|540.03|537.63|539.85|537.45|540.03|537.63|539.85|537.45|0
1628255760000|2021-08-06 13:16:00|540.22|537.82|540.03|537.63|540.22|537.82|540.03|537.63|0
1628255770000|2021-08-06 13:16:10|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1628255790000|2021-08-06 13:16:30|540.49|538.09|540.59|538.19|540.59|538.19|540.4|538|0
1628255800000|2021-08-06 13:16:40|540.4|538|540.4|538|540.4|538|540.22|537.82|0
1628255810000|2021-08-06 13:16:50|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1628255820000|2021-08-06 13:17:00|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1628255830000|2021-08-06 13:17:10|540.4|538|540.4|538|540.4|538|540.4|538|0
1628255840000|2021-08-06 13:17:20|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1628255850000|2021-08-06 13:17:30|540.77|538.37|540.96|538.56|540.96|538.56|540.77|538.37|0
1628255870000|2021-08-06 13:17:50|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1628255880000|2021-08-06 13:18:00|540.77|538.37|540.96|538.56|540.96|538.56|540.77|538.37|0
1628255890000|2021-08-06 13:18:10|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1628255900000|2021-08-06 13:18:20|540.96|538.56|540.77|538.37|540.96|538.56|540.77|538.37|0
1628255910000|2021-08-06 13:18:30|540.96|538.56|540.77|538.37|540.96|538.56|540.77|538.37|0
1628255960000|2021-08-06 13:19:20|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1628255970000|2021-08-06 13:19:30|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1628255980000|2021-08-06 13:19:40|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1628255990000|2021-08-06 13:19:50|540.4|538|540.4|538|540.4|538|540.4|538|0
1628256000000|2021-08-06 13:20:00|540.21|537.81|540.4|538|540.4|538|540.21|537.81|0
1628256010000|2021-08-06 13:20:10|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628256020000|2021-08-06 13:20:20|540.4|538|540.21|537.81|540.4|538|540.21|537.81|0
1628256030000|2021-08-06 13:20:30|540.4|538|540.4|538|540.4|538|540.4|538|0
1628256040000|2021-08-06 13:20:40|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628256050000|2021-08-06 13:20:50|540.03|537.63|540.21|537.81|540.21|537.81|540.03|537.63|0
1628256060000|2021-08-06 13:21:00|540.4|538|540.4|538|540.4|538|540.4|538|0
1628256080000|2021-08-06 13:21:20|540.21|537.81|540.12|537.72|540.4|538|540.12|537.72|0
1628256090000|2021-08-06 13:21:30|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628256120000|2021-08-06 13:22:00|540.4|538|540.4|538|540.4|538|540.4|538|0
1628256140000|2021-08-06 13:22:20|540.58|538.18|540.49|538.09|540.58|538.18|540.49|538.09|0
1628256150000|2021-08-06 13:22:30|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1628256160000|2021-08-06 13:22:40|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1628256170000|2021-08-06 13:22:50|540.58|538.18|540.77|538.37|540.77|538.37|540.58|538.18|0
1628256180000|2021-08-06 13:23:00|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1628256190000|2021-08-06 13:23:10|541.14|538.74|541.14|538.74|541.14|538.74|541.14|538.74|0
1628256200000|2021-08-06 13:23:20|541.32|538.92|541.32|538.92|541.32|538.92|541.32|538.92|0
1628256210000|2021-08-06 13:23:30|541.23|538.83|541.14|538.74|541.23|538.83|541.14|538.74|0
1628256220000|2021-08-06 13:23:40|541.32|538.92|541.14|538.74|541.32|538.92|541.14|538.74|0
1628256230000|2021-08-06 13:23:50|541.32|538.92|541.32|538.92|541.32|538.92|541.32|538.92|0
1628256250000|2021-08-06 13:24:10|541.51|539.11|541.51|539.11|541.51|539.11|541.51|539.11|0
1628256260000|2021-08-06 13:24:20|541.32|538.92|541.51|539.11|541.51|539.11|541.32|538.92|0
1628256270000|2021-08-06 13:24:30|541.7|539.3|541.88|539.48|541.88|539.48|541.51|539.11|0
1628256280000|2021-08-06 13:24:40|541.51|539.11|541.51|539.11|541.51|539.11|541.51|539.11|0
1628256300000|2021-08-06 13:25:00|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1628256310000|2021-08-06 13:25:10|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1628256320000|2021-08-06 13:25:20|541.69|539.29|541.69|539.29|541.69|539.29|541.6|539.2|0
1628256330000|2021-08-06 13:25:30|541.88|539.48|541.88|539.48|541.88|539.48|541.88|539.48|0
1628256340000|2021-08-06 13:25:40|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1628256350000|2021-08-06 13:25:50|541.69|539.29|541.69|539.29|541.69|539.29|541.69|539.29|0
1628256370000|2021-08-06 13:26:10|541.88|539.48|541.88|539.48|541.88|539.48|541.88|539.48|0
1628256390000|2021-08-06 13:26:30|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1628256400000|2021-08-06 13:26:40|541.88|539.48|542.07|539.67|542.07|539.67|541.88|539.48|0
1628256410000|2021-08-06 13:26:50|542.06|539.66|541.88|539.48|542.06|539.66|541.88|539.48|0
1628256420000|2021-08-06 13:27:00|541.69|539.29|541.88|539.48|541.88|539.48|541.69|539.29|0
1628256430000|2021-08-06 13:27:10|541.69|539.29|541.88|539.48|541.88|539.48|541.69|539.29|0
1628256440000|2021-08-06 13:27:20|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1628256450000|2021-08-06 13:27:30|541.88|539.48|541.88|539.48|541.88|539.48|541.88|539.48|0
1628256460000|2021-08-06 13:27:40|541.78|539.38|541.88|539.48|541.88|539.48|541.69|539.29|0
1628256480000|2021-08-06 13:28:00|541.69|539.29|541.69|539.29|541.88|539.48|541.69|539.29|0
1628256500000|2021-08-06 13:28:20|541.51|539.11|541.14|538.74|541.51|539.11|541.14|538.74|0
1628256510000|2021-08-06 13:28:30|540.95|538.55|541.14|538.74|541.14|538.74|540.95|538.55|0
1628256520000|2021-08-06 13:28:40|541.32|538.92|541.32|538.92|541.32|538.92|541.32|538.92|0
1628256530000|2021-08-06 13:28:50|541.14|538.74|541.14|538.74|541.14|538.74|541.14|538.74|0
1628256540000|2021-08-06 13:29:00|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1628256550000|2021-08-06 13:29:10|541.14|538.74|540.49|538.09|541.14|538.74|540.4|538|0
1628256560000|2021-08-06 13:29:20|540.58|538.18|540.58|538.18|540.77|538.37|540.58|538.18|0
1628256590000|2021-08-06 13:29:50|540.4|538|540.4|538|540.4|538|540.4|538|0
1628256600000|2021-08-06 13:30:00|540.21|537.81|540.77|538.37|541.14|538.74|540.21|537.81|0
1628256610000|2021-08-06 13:30:10|540.4|538|540.95|538.55|540.95|538.55|540.21|537.81|0
1628256620000|2021-08-06 13:30:20|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1628256630000|2021-08-06 13:30:30|540.21|537.81|539.66|537.26|540.21|537.81|539.66|537.26|0
1628256640000|2021-08-06 13:30:40|540.03|537.63|540.77|538.37|540.77|538.37|540.03|537.63|0
1628256650000|2021-08-06 13:30:50|540.58|538.18|540.95|538.55|541.14|538.74|540.58|538.18|0
1628256660000|2021-08-06 13:31:00|541.32|538.92|542.25|539.85|542.25|539.85|541.32|538.92|0
1628256670000|2021-08-06 13:31:10|542.06|539.66|542.25|539.85|542.43|540.03|542.06|539.66|0
1628256680000|2021-08-06 13:31:20|542.43|540.03|542.99|540.59|542.99|540.59|542.43|540.03|0
1628256690000|2021-08-06 13:31:30|543.18|540.78|543.73|541.33|543.73|541.33|543.18|540.78|0
1628256700000|2021-08-06 13:31:40|543.55|541.15|543.73|541.33|543.92|541.52|543.55|541.15|0
1628256710000|2021-08-06 13:31:50|544.29|541.89|544.1|541.7|544.29|541.89|544.1|541.7|0
1628256720000|2021-08-06 13:32:00|544.66|542.26|545.03|542.63|545.03|542.63|544.66|542.26|0
1628256730000|2021-08-06 13:32:10|545.59|543.19|544.85|542.45|545.59|543.19|544.85|542.45|0
1628256740000|2021-08-06 13:32:20|545.03|542.63|543.92|541.52|545.03|542.63|543.92|541.52|0
1628256750000|2021-08-06 13:32:30|544.29|541.89|543.92|541.52|544.29|541.89|543.92|541.52|0
1628256760000|2021-08-06 13:32:40|544.29|541.89|544.1|541.7|544.29|541.89|543.92|541.52|0
1628256770000|2021-08-06 13:32:50|544.29|541.89|544.29|541.89|544.29|541.89|543.92|541.52|0
1628256780000|2021-08-06 13:33:00|544.48|542.08|544.29|541.89|544.66|542.26|544.29|541.89|0
1628256790000|2021-08-06 13:33:10|544.48|542.08|544.66|542.26|544.66|542.26|544.48|542.08|0
1628256800000|2021-08-06 13:33:20|544.85|542.45|545.03|542.63|545.03|542.63|544.85|542.45|0
1628256810000|2021-08-06 13:33:30|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1628256820000|2021-08-06 13:33:40|544.85|542.45|545.03|542.63|545.22|542.82|544.85|542.45|0
1628256830000|2021-08-06 13:33:50|545.22|542.82|545.78|543.38|545.78|543.38|545.22|542.82|0
1628256840000|2021-08-06 13:34:00|545.96|543.56|545.78|543.38|546.15|543.75|545.78|543.38|0
1628256850000|2021-08-06 13:34:10|545.59|543.19|545.59|543.19|545.59|543.19|545.22|542.82|0
1628256860000|2021-08-06 13:34:20|545.78|543.38|545.78|543.38|545.78|543.38|545.4|543|0
1628256870000|2021-08-06 13:34:30|545.68|543.28|545.78|543.38|545.78|543.38|545.4|543|0
1628256880000|2021-08-06 13:34:40|546.15|543.75|546.15|543.75|546.15|543.75|545.96|543.56|0
1628256890000|2021-08-06 13:34:50|545.96|543.56|545.78|543.38|545.96|543.56|545.59|543.19|0
1628256900000|2021-08-06 13:35:00|545.4|543|545.78|543.38|545.78|543.38|545.4|543|0
1628256910000|2021-08-06 13:35:10|545.96|543.56|545.78|543.38|546.15|543.75|545.78|543.38|0
1628256920000|2021-08-06 13:35:20|545.96|543.56|545.22|542.82|545.96|543.56|545.22|542.82|0
1628256930000|2021-08-06 13:35:30|545.4|543|545.22|542.82|545.59|543.19|545.22|542.82|0
1628256940000|2021-08-06 13:35:40|545.03|542.63|544.47|542.07|545.03|542.63|544.29|541.89|0
1628256950000|2021-08-06 13:35:50|544.85|542.45|544.66|542.26|544.85|542.45|544.66|542.26|0
1628256960000|2021-08-06 13:36:00|544.47|542.07|544.1|541.7|544.47|542.07|544.1|541.7|0
1628256970000|2021-08-06 13:36:10|544.29|541.89|543.36|540.96|544.29|541.89|543.36|540.96|0
1628256980000|2021-08-06 13:36:20|543.55|541.15|543.17|540.77|543.55|541.15|543.17|540.77|0
1628256990000|2021-08-06 13:36:30|543.55|541.15|543.36|540.96|543.55|541.15|543.36|540.96|0
1628257000000|2021-08-06 13:36:40|543.55|541.15|543.55|541.15|543.55|541.15|543.55|541.15|0
1628257010000|2021-08-06 13:36:50|543.73|541.33|543.36|540.96|543.73|541.33|543.36|540.96|0
1628257020000|2021-08-06 13:37:00|543.17|540.77|542.99|540.59|543.17|540.77|542.99|540.59|0
1628257030000|2021-08-06 13:37:10|542.8|540.4|543.17|540.77|543.17|540.77|542.62|540.22|0
1628257040000|2021-08-06 13:37:20|542.99|540.59|543.36|540.96|543.36|540.96|542.99|540.59|0
1628257050000|2021-08-06 13:37:30|543.17|540.77|543.55|541.15|543.55|541.15|543.17|540.77|0
1628257060000|2021-08-06 13:37:40|543.36|540.96|543.17|540.77|543.36|540.96|543.17|540.77|0
1628257070000|2021-08-06 13:37:50|543.36|540.96|543.36|540.96|543.54|541.14|543.36|540.96|0
1628257090000|2021-08-06 13:38:10|543.54|541.14|543.92|541.52|543.92|541.52|543.54|541.14|0
1628257100000|2021-08-06 13:38:20|544.1|541.7|543.92|541.52|544.1|541.7|543.73|541.33|0
1628257110000|2021-08-06 13:38:30|543.73|541.33|543.73|541.33|543.73|541.33|543.54|541.14|0
1628257120000|2021-08-06 13:38:40|543.36|540.96|543.17|540.77|543.54|541.14|543.17|540.77|0
1628257130000|2021-08-06 13:38:50|543.36|540.96|543.17|540.77|543.36|540.96|543.17|540.77|0
1628257140000|2021-08-06 13:39:00|543.36|540.96|542.99|540.59|543.36|540.96|542.99|540.59|0
1628257150000|2021-08-06 13:39:10|543.17|540.77|543.54|541.14|543.54|541.14|543.17|540.77|0
1628257160000|2021-08-06 13:39:20|543.36|540.96|543.17|540.77|543.36|540.96|543.17|540.77|0
1628257170000|2021-08-06 13:39:30|543.36|540.96|543.36|540.96|543.36|540.96|543.17|540.77|0
1628257180000|2021-08-06 13:39:40|543.54|541.14|543.73|541.33|543.73|541.33|543.36|540.96|0
1628257190000|2021-08-06 13:39:50|543.54|541.14|543.73|541.33|543.73|541.33|543.54|541.14|0
1628257200000|2021-08-06 13:40:00|544.29|541.89|544.47|542.07|544.47|542.07|543.92|541.52|0
1628257210000|2021-08-06 13:40:10|544.29|541.89|544.29|541.89|544.66|542.26|544.29|541.89|0
1628257220000|2021-08-06 13:40:20|544.1|541.7|543.73|541.33|544.1|541.7|543.73|541.33|0
1628257230000|2021-08-06 13:40:30|543.36|540.96|543.73|541.33|543.73|541.33|543.36|540.96|0
1628257240000|2021-08-06 13:40:40|543.92|541.52|544.47|542.07|544.47|542.07|543.92|541.52|0
1628257250000|2021-08-06 13:40:50|544.1|541.7|544.29|541.89|544.29|541.89|544.1|541.7|0
1628257260000|2021-08-06 13:41:00|544.47|542.07|544.84|542.44|544.84|542.44|544.47|542.07|0
1628257270000|2021-08-06 13:41:10|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1628257280000|2021-08-06 13:41:20|545.22|542.82|545.4|543|545.4|543|545.22|542.82|0
1628257290000|2021-08-06 13:41:30|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1628257300000|2021-08-06 13:41:40|545.03|542.63|545.4|543|545.4|543|545.03|542.63|0
1628257310000|2021-08-06 13:41:50|545.22|542.82|545.12|542.72|545.4|543|545.12|542.72|0
1628257320000|2021-08-06 13:42:00|545.03|542.63|545.59|543.19|545.59|543.19|545.03|542.63|0
1628257330000|2021-08-06 13:42:10|545.03|542.63|545.03|542.63|545.12|542.72|544.84|542.44|0
1628257340000|2021-08-06 13:42:20|545.21|542.81|545.21|542.81|545.21|542.81|545.21|542.81|0
1628257350000|2021-08-06 13:42:30|544.84|542.44|545.12|542.72|545.12|542.72|544.84|542.44|0
1628257360000|2021-08-06 13:42:40|545.03|542.63|545.21|542.81|545.4|543|545.03|542.63|0
1628257370000|2021-08-06 13:42:50|544.84|542.44|544.47|542.07|545.03|542.63|544.47|542.07|0
1628257380000|2021-08-06 13:43:00|544.29|541.89|544.29|541.89|544.47|542.07|544.29|541.89|0
1628257390000|2021-08-06 13:43:10|544.1|541.7|544.1|541.7|544.29|541.89|544.1|541.7|0
1628257400000|2021-08-06 13:43:20|543.91|541.51|544.47|542.07|544.47|542.07|543.91|541.51|0
1628257410000|2021-08-06 13:43:30|544.29|541.89|544.66|542.26|544.66|542.26|544.29|541.89|0
1628257420000|2021-08-06 13:43:40|544.47|542.07|544.66|542.26|544.66|542.26|544.47|542.07|0
1628257430000|2021-08-06 13:43:50|544.47|542.07|544.29|541.89|544.47|542.07|544.29|541.89|0
1628257440000|2021-08-06 13:44:00|544.19|541.79|544.1|541.7|544.19|541.79|544.1|541.7|0
1628257450000|2021-08-06 13:44:10|544|541.6|543.91|541.51|544|541.6|543.91|541.51|0
1628257460000|2021-08-06 13:44:20|544.1|541.7|543.91|541.51|544.1|541.7|543.73|541.33|0
1628257470000|2021-08-06 13:44:30|544.29|541.89|544.47|542.07|544.47|542.07|544.29|541.89|0
1628257480000|2021-08-06 13:44:40|544.29|541.89|544.66|542.26|544.66|542.26|544.29|541.89|0
1628257490000|2021-08-06 13:44:50|544.84|542.44|544.66|542.26|544.84|542.44|544.66|542.26|0
1628257500000|2021-08-06 13:45:00|544.47|542.07|544.84|542.44|545.21|542.81|544.47|542.07|0
1628257510000|2021-08-06 13:45:10|544.66|542.26|545.03|542.63|545.03|542.63|544.66|542.26|0
1628257520000|2021-08-06 13:45:20|544.84|542.44|544.84|542.44|545.03|542.63|544.84|542.44|0
1628257530000|2021-08-06 13:45:30|544.66|542.26|544.1|541.7|544.66|542.26|543.91|541.51|0
1628257540000|2021-08-06 13:45:40|544|541.6|544.28|541.88|544.28|541.88|544|541.6|0
1628257550000|2021-08-06 13:45:50|544.1|541.7|543.54|541.14|544.1|541.7|543.54|541.14|0
1628257560000|2021-08-06 13:46:00|543.36|540.96|542.99|540.59|543.36|540.96|542.99|540.59|0
1628257570000|2021-08-06 13:46:10|543.17|540.77|542.98|540.58|543.17|540.77|542.98|540.58|0
1628257580000|2021-08-06 13:46:20|542.8|540.4|542.8|540.4|542.8|540.4|542.61|540.21|0
1628257590000|2021-08-06 13:46:30|542.61|540.21|542.61|540.21|542.98|540.58|542.61|540.21|0
1628257600000|2021-08-06 13:46:40|542.24|539.84|542.24|539.84|542.24|539.84|542.06|539.66|0
1628257610000|2021-08-06 13:46:50|542.61|540.21|542.61|540.21|542.8|540.4|542.61|540.21|0
1628257620000|2021-08-06 13:47:00|542.8|540.4|543.17|540.77|543.17|540.77|542.8|540.4|0
1628257630000|2021-08-06 13:47:10|543.36|540.96|543.17|540.77|543.36|540.96|542.89|540.49|0
1628257640000|2021-08-06 13:47:20|543.07|540.67|543.17|540.77|543.17|540.77|542.98|540.58|0
1628257650000|2021-08-06 13:47:30|543.36|540.96|542.8|540.4|543.36|540.96|542.8|540.4|0
1628257660000|2021-08-06 13:47:40|542.98|540.58|542.61|540.21|542.98|540.58|542.61|540.21|0
1628257670000|2021-08-06 13:47:50|542.8|540.4|542.8|540.4|542.8|540.4|542.8|540.4|0
1628257680000|2021-08-06 13:48:00|542.98|540.58|542.98|540.58|542.98|540.58|542.98|540.58|0
1628257690000|2021-08-06 13:48:10|542.61|540.21|542.24|539.84|542.61|540.21|542.06|539.66|0
1628257700000|2021-08-06 13:48:20|542.61|540.21|542.43|540.03|542.61|540.21|542.24|539.84|0
1628257710000|2021-08-06 13:48:30|542.24|539.84|542.24|539.84|542.43|540.03|542.24|539.84|0
1628257720000|2021-08-06 13:48:40|542.06|539.66|542.24|539.84|542.24|539.84|542.06|539.66|0
1628257730000|2021-08-06 13:48:50|542.43|540.03|542.61|540.21|542.61|540.21|542.24|539.84|0
1628257740000|2021-08-06 13:49:00|542.8|540.4|543.17|540.77|543.17|540.77|542.61|540.21|0
1628257750000|2021-08-06 13:49:10|542.98|540.58|543.17|540.77|543.17|540.77|542.98|540.58|0
1628257760000|2021-08-06 13:49:20|543.35|540.95|543.35|540.95|543.35|540.95|543.17|540.77|0
1628257770000|2021-08-06 13:49:30|543.17|540.77|543.17|540.77|543.17|540.77|543.17|540.77|0
1628257780000|2021-08-06 13:49:40|543.35|540.95|542.8|540.4|543.35|540.95|542.8|540.4|0
1628257790000|2021-08-06 13:49:50|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1628257800000|2021-08-06 13:50:00|542.7|540.3|542.43|540.03|542.8|540.4|542.43|540.03|0
1628257810000|2021-08-06 13:50:10|542.24|539.84|542.06|539.66|542.24|539.84|542.06|539.66|0
1628257830000|2021-08-06 13:50:30|542.24|539.84|542.06|539.66|542.24|539.84|542.06|539.66|0
1628257840000|2021-08-06 13:50:40|541.69|539.29|541.31|538.91|541.69|539.29|541.31|538.91|0
1628257850000|2021-08-06 13:50:50|540.94|538.54|540.57|538.17|540.94|538.54|540.39|537.99|0
1628257860000|2021-08-06 13:51:00|540.39|537.99|540.02|537.62|540.39|537.99|539.83|537.43|0
1628257870000|2021-08-06 13:51:10|539.65|537.25|539.46|537.06|540.02|537.62|539.46|537.06|0
1628257880000|2021-08-06 13:51:20|539.28|536.88|538.54|536.14|539.28|536.88|538.54|536.14|0
1628257890000|2021-08-06 13:51:30|539.28|536.88|538.91|536.51|539.46|537.06|538.91|536.51|0
1628257900000|2021-08-06 13:51:40|539.28|536.88|539.28|536.88|539.28|536.88|538.91|536.51|0
1628257910000|2021-08-06 13:51:50|539.46|537.06|540.02|537.62|540.02|537.62|539.46|537.06|0
1628257920000|2021-08-06 13:52:00|539.83|537.43|540.2|537.8|540.2|537.8|539.83|537.43|0
1628257930000|2021-08-06 13:52:10|540.02|537.62|540.2|537.8|540.2|537.8|540.02|537.62|0
1628257940000|2021-08-06 13:52:20|540.39|537.99|540.57|538.17|540.57|538.17|540.39|537.99|0
1628257950000|2021-08-06 13:52:30|540.94|538.54|540.76|538.36|541.13|538.73|540.57|538.17|0
1628257960000|2021-08-06 13:52:40|540.57|538.17|540.39|537.99|540.57|538.17|540.2|537.8|0
1628257970000|2021-08-06 13:52:50|540.2|537.8|540.02|537.62|540.2|537.8|539.83|537.43|0
1628257980000|2021-08-06 13:53:00|539.83|537.43|539.28|536.88|539.83|537.43|539.28|536.88|0
1628257990000|2021-08-06 13:53:10|539.46|537.06|539.09|536.69|539.46|537.06|539.09|536.69|0
1628258000000|2021-08-06 13:53:20|539.46|537.06|540.02|537.62|540.02|537.62|539.46|537.06|0
1628258010000|2021-08-06 13:53:30|540.39|537.99|540.39|537.99|540.39|537.99|540.2|537.8|0
1628258020000|2021-08-06 13:53:40|540.02|537.62|540.39|537.99|540.39|537.99|540.02|537.62|0
1628258030000|2021-08-06 13:53:50|540.29|537.89|540.39|537.99|540.39|537.99|540.29|537.89|0
1628258040000|2021-08-06 13:54:00|540.57|538.17|540.39|537.99|540.57|538.17|540.39|537.99|0
1628258050000|2021-08-06 13:54:10|540.48|538.08|540.02|537.62|540.48|538.08|540.02|537.62|0
1628258060000|2021-08-06 13:54:20|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628258070000|2021-08-06 13:54:30|540.57|538.17|540.39|537.99|540.57|538.17|540.2|537.8|0
1628258080000|2021-08-06 13:54:40|540.76|538.36|540.76|538.36|540.94|538.54|540.76|538.36|0
1628258090000|2021-08-06 13:54:50|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1628258100000|2021-08-06 13:55:00|540.39|537.99|540.2|537.8|540.39|537.99|540.2|537.8|0
1628258110000|2021-08-06 13:55:10|540.39|537.99|540.39|537.99|540.39|537.99|540.02|537.62|0
1628258120000|2021-08-06 13:55:20|540.2|537.8|540.2|537.8|540.39|537.99|540.2|537.8|0
1628258130000|2021-08-06 13:55:30|539.83|537.43|540.02|537.62|540.02|537.62|539.83|537.43|0
1628258140000|2021-08-06 13:55:40|539.83|537.43|540.02|537.62|540.2|537.8|539.83|537.43|0
1628258150000|2021-08-06 13:55:50|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1628258160000|2021-08-06 13:56:00|539.83|537.43|540.02|537.62|540.02|537.62|539.83|537.43|0
1628258170000|2021-08-06 13:56:10|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1628258180000|2021-08-06 13:56:20|539.65|537.25|539.73|537.33|539.73|537.33|539.46|537.06|0
1628258190000|2021-08-06 13:56:30|539.83|537.43|539.73|537.33|539.83|537.43|539.65|537.25|0
1628258200000|2021-08-06 13:56:40|539.65|537.25|540.2|537.8|540.2|537.8|539.65|537.25|0
1628258210000|2021-08-06 13:56:50|540.39|537.99|539.65|537.25|540.39|537.99|539.65|537.25|0
1628258220000|2021-08-06 13:57:00|539.46|537.06|538.72|536.32|539.65|537.25|538.72|536.32|0
1628258230000|2021-08-06 13:57:10|539.28|536.88|539.46|537.06|539.65|537.25|539.09|536.69|0
1628258240000|2021-08-06 13:57:20|539.65|537.25|539.36|536.96|539.65|537.25|539.36|536.96|0
1628258250000|2021-08-06 13:57:30|539.27|536.87|539.27|536.87|539.27|536.87|539.09|536.69|0
1628258260000|2021-08-06 13:57:40|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628258270000|2021-08-06 13:57:50|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628258280000|2021-08-06 13:58:00|540.02|537.62|540.01|537.61|540.2|537.8|540.01|537.61|0
1628258290000|2021-08-06 13:58:10|540.39|537.99|539.83|537.43|540.39|537.99|539.83|537.43|0
1628258300000|2021-08-06 13:58:20|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628258310000|2021-08-06 13:58:30|539.46|537.06|538.9|536.5|539.46|537.06|538.9|536.5|0
1628258320000|2021-08-06 13:58:40|539.27|536.87|539.27|536.87|539.27|536.87|539.09|536.69|0
1628258330000|2021-08-06 13:58:50|539.46|537.06|539.64|537.24|539.64|537.24|539.27|536.87|0
1628258340000|2021-08-06 13:59:00|539.83|537.43|539.46|537.06|539.83|537.43|539.46|537.06|0
1628258350000|2021-08-06 13:59:10|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628258360000|2021-08-06 13:59:20|539.64|537.24|539.36|536.96|539.64|537.24|539.36|536.96|0
1628258370000|2021-08-06 13:59:30|539.09|536.69|539.46|537.06|539.46|537.06|539.09|536.69|0
1628258380000|2021-08-06 13:59:40|539.27|536.87|539.46|537.06|539.46|537.06|539.27|536.87|0
1628258390000|2021-08-06 13:59:50|539.27|536.87|539.64|537.24|539.64|537.24|539.09|536.69|0
1628258400000|2021-08-06 14:00:00|539.73|537.33|539.64|537.24|539.83|537.43|539.64|537.24|0
1628258410000|2021-08-06 14:00:10|539.46|537.06|539.64|537.24|539.64|537.24|539.27|536.87|0
1628258420000|2021-08-06 14:00:20|539.46|537.06|539.09|536.69|539.46|537.06|539.09|536.69|0
1628258430000|2021-08-06 14:00:30|539.27|536.87|538.9|536.5|539.27|536.87|538.9|536.5|0
1628258440000|2021-08-06 14:00:40|538.72|536.32|538.35|535.95|538.72|536.32|538.35|535.95|0
1628258450000|2021-08-06 14:00:50|537.98|535.58|538.16|535.76|538.16|535.76|537.98|535.58|0
1628258460000|2021-08-06 14:01:00|538.53|536.13|538.53|536.13|538.9|536.5|538.53|536.13|0
1628258470000|2021-08-06 14:01:10|538.72|536.32|538.81|536.41|538.9|536.5|538.72|536.32|0
1628258480000|2021-08-06 14:01:20|539.09|536.69|539.09|536.69|539.27|536.87|539.09|536.69|0
1628258490000|2021-08-06 14:01:30|538.9|536.5|538.9|536.5|539.09|536.69|538.72|536.32|0
1628258500000|2021-08-06 14:01:40|538.72|536.32|538.81|536.41|538.81|536.41|538.53|536.13|0
1628258510000|2021-08-06 14:01:50|538.9|536.5|538.53|536.13|538.9|536.5|538.53|536.13|0
1628258520000|2021-08-06 14:02:00|538.72|536.32|538.72|536.32|539.09|536.69|538.72|536.32|0
1628258530000|2021-08-06 14:02:10|538.9|536.5|538.9|536.5|539.09|536.69|538.9|536.5|0
1628258540000|2021-08-06 14:02:20|538.72|536.32|538.53|536.13|538.72|536.32|538.53|536.13|0
1628258550000|2021-08-06 14:02:30|538.35|535.95|538.72|536.32|538.72|536.32|538.35|535.95|0
1628258560000|2021-08-06 14:02:40|538.53|536.13|538.9|536.5|538.9|536.5|538.53|536.13|0
1628258570000|2021-08-06 14:02:50|539.09|536.69|539.09|536.69|539.27|536.87|538.72|536.32|0
1628258580000|2021-08-06 14:03:00|538.9|536.5|539.09|536.69|539.09|536.69|538.9|536.5|0
1628258590000|2021-08-06 14:03:10|538.9|536.5|539.09|536.69|539.09|536.69|538.9|536.5|0
1628258600000|2021-08-06 14:03:20|539.27|536.87|539.64|537.24|539.64|537.24|539.27|536.87|0
1628258610000|2021-08-06 14:03:30|539.46|537.06|539.83|537.43|539.83|537.43|539.46|537.06|0
1628258620000|2021-08-06 14:03:40|540.01|537.61|540.2|537.8|540.38|537.98|540.01|537.61|0
1628258630000|2021-08-06 14:03:50|540.38|537.98|540.38|537.98|540.38|537.98|540.2|537.8|0
1628258640000|2021-08-06 14:04:00|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1628258650000|2021-08-06 14:04:10|541.12|538.72|540.75|538.35|541.12|538.72|540.75|538.35|0
1628258660000|2021-08-06 14:04:20|540.94|538.54|541.12|538.72|541.12|538.72|540.94|538.54|0
1628258670000|2021-08-06 14:04:30|541.31|538.91|541.12|538.72|541.31|538.91|540.94|538.54|0
1628258680000|2021-08-06 14:04:40|541.49|539.09|541.49|539.09|541.49|539.09|541.31|538.91|0
1628258690000|2021-08-06 14:04:50|541.68|539.28|541.86|539.46|541.86|539.46|541.68|539.28|0
1628258700000|2021-08-06 14:05:00|542.05|539.65|541.49|539.09|542.05|539.65|541.49|539.09|0
1628258710000|2021-08-06 14:05:10|541.68|539.28|541.68|539.28|541.86|539.46|541.68|539.28|0
1628258720000|2021-08-06 14:05:20|541.49|539.09|541.49|539.09|541.68|539.28|541.49|539.09|0
1628258730000|2021-08-06 14:05:30|541.68|539.28|541.12|538.72|541.68|539.28|541.12|538.72|0
1628258740000|2021-08-06 14:05:40|541.31|538.91|541.49|539.09|541.49|539.09|541.31|538.91|0
1628258750000|2021-08-06 14:05:50|541.31|538.91|540.94|538.54|541.31|538.91|540.94|538.54|0
1628258760000|2021-08-06 14:06:00|540.75|538.35|540.94|538.54|541.31|538.91|540.75|538.35|0
1628258770000|2021-08-06 14:06:10|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1628258780000|2021-08-06 14:06:20|541.49|539.09|541.49|539.09|541.49|539.09|541.49|539.09|0
1628258800000|2021-08-06 14:06:40|541.68|539.28|541.68|539.28|541.68|539.28|541.49|539.09|0
1628258810000|2021-08-06 14:06:50|541.86|539.46|541.68|539.28|541.86|539.46|541.68|539.28|0
1628258820000|2021-08-06 14:07:00|541.86|539.46|542.42|540.02|542.42|540.02|541.86|539.46|0
1628258830000|2021-08-06 14:07:10|542.61|540.21|542.42|540.02|542.61|540.21|542.42|540.02|0
1628258840000|2021-08-06 14:07:20|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1628258850000|2021-08-06 14:07:30|542.79|540.39|542.61|540.21|542.79|540.39|542.61|540.21|0
1628258860000|2021-08-06 14:07:40|542.79|540.39|542.98|540.58|542.98|540.58|542.79|540.39|0
1628258880000|2021-08-06 14:08:00|543.16|540.76|542.79|540.39|543.16|540.76|542.79|540.39|0
1628258890000|2021-08-06 14:08:10|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1628258900000|2021-08-06 14:08:20|542.42|540.02|542.23|539.83|542.42|540.02|542.23|539.83|0
1628258910000|2021-08-06 14:08:30|542.42|540.02|542.61|540.21|542.79|540.39|542.42|540.02|0
1628258920000|2021-08-06 14:08:40|542.98|540.58|542.42|540.02|542.98|540.58|542.42|540.02|0
1628258930000|2021-08-06 14:08:50|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1628258940000|2021-08-06 14:09:00|542.79|540.39|542.79|540.39|543.07|540.67|542.79|540.39|0
1628258950000|2021-08-06 14:09:10|542.61|540.21|542.98|540.58|542.98|540.58|542.61|540.21|0
1628258960000|2021-08-06 14:09:20|542.79|540.39|542.98|540.58|542.98|540.58|542.79|540.39|0
1628258970000|2021-08-06 14:09:30|542.79|540.39|542.6|540.2|542.79|540.39|542.6|540.2|0
1628258980000|2021-08-06 14:09:40|542.42|540.02|542.42|540.02|542.6|540.2|542.42|540.02|0
1628258990000|2021-08-06 14:09:50|542.23|539.83|542.05|539.65|542.23|539.83|542.05|539.65|0
1628259000000|2021-08-06 14:10:00|541.86|539.46|542.23|539.83|542.23|539.83|541.86|539.46|0
1628259010000|2021-08-06 14:10:10|542.05|539.65|542.23|539.83|542.23|539.83|542.05|539.65|0
1628259020000|2021-08-06 14:10:20|542.05|539.65|542.42|540.02|542.42|540.02|542.05|539.65|0
1628259030000|2021-08-06 14:10:30|542.6|540.2|542.6|540.2|542.6|540.2|542.42|540.02|0
1628259040000|2021-08-06 14:10:40|542.79|540.39|542.6|540.2|542.79|540.39|542.6|540.2|0
1628259050000|2021-08-06 14:10:50|542.42|540.02|542.05|539.65|542.42|540.02|542.05|539.65|0
1628259060000|2021-08-06 14:11:00|542.23|539.83|542.23|539.83|542.42|540.02|542.05|539.65|0
1628259070000|2021-08-06 14:11:10|541.86|539.46|541.77|539.37|541.86|539.46|541.68|539.28|0
1628259080000|2021-08-06 14:11:20|541.86|539.46|541.68|539.28|541.86|539.46|541.68|539.28|0
1628259090000|2021-08-06 14:11:30|541.86|539.46|541.77|539.37|541.86|539.46|541.77|539.37|0
1628259100000|2021-08-06 14:11:40|541.86|539.46|542.05|539.65|542.05|539.65|541.86|539.46|0
1628259110000|2021-08-06 14:11:50|541.86|539.46|541.68|539.28|541.86|539.46|541.68|539.28|0
1628259120000|2021-08-06 14:12:00|541.49|539.09|541.49|539.09|541.68|539.28|541.49|539.09|0
1628259130000|2021-08-06 14:12:10|541.31|538.91|541.31|538.91|541.49|539.09|541.31|538.91|0
1628259140000|2021-08-06 14:12:20|541.49|539.09|541.31|538.91|541.49|539.09|541.12|538.72|0
1628259150000|2021-08-06 14:12:30|541.68|539.28|541.49|539.09|541.68|539.28|541.31|538.91|0
1628259160000|2021-08-06 14:12:40|541.68|539.28|541.68|539.28|541.68|539.28|541.68|539.28|0
1628259170000|2021-08-06 14:12:50|541.49|539.09|541.49|539.09|541.68|539.28|541.49|539.09|0
1628259180000|2021-08-06 14:13:00|541.68|539.28|541.68|539.28|541.68|539.28|541.49|539.09|0
1628259190000|2021-08-06 14:13:10|541.49|539.09|541.31|538.91|541.49|539.09|541.31|538.91|0
1628259200000|2021-08-06 14:13:20|541.49|539.09|541.49|539.09|541.68|539.28|541.49|539.09|0
1628259210000|2021-08-06 14:13:30|541.31|538.91|541.49|539.09|541.49|539.09|541.31|538.91|0
1628259220000|2021-08-06 14:13:40|541.39|538.99|541.49|539.09|541.49|539.09|541.31|538.91|0
1628259230000|2021-08-06 14:13:50|541.68|539.28|541.68|539.28|541.68|539.28|541.68|539.28|0
1628259240000|2021-08-06 14:14:00|541.77|539.37|541.68|539.28|541.77|539.37|541.68|539.28|0
1628259250000|2021-08-06 14:14:10|541.49|539.09|541.49|539.09|541.49|539.09|541.49|539.09|0
1628259270000|2021-08-06 14:14:30|541.31|538.91|541.12|538.72|541.31|538.91|541.12|538.72|0
1628259280000|2021-08-06 14:14:40|540.93|538.53|540.93|538.53|540.93|538.53|540.75|538.35|0
1628259290000|2021-08-06 14:14:50|541.12|538.72|540.93|538.53|541.12|538.72|540.93|538.53|0
1628259300000|2021-08-06 14:15:00|540.75|538.35|541.12|538.72|541.12|538.72|540.75|538.35|0
1628259310000|2021-08-06 14:15:10|541.3|538.9|540.75|538.35|541.3|538.9|540.75|538.35|0
1628259320000|2021-08-06 14:15:20|540.93|538.53|540.93|538.53|540.93|538.53|540.93|538.53|0
1628259330000|2021-08-06 14:15:30|541.02|538.62|540.93|538.53|541.02|538.62|540.93|538.53|0
1628259340000|2021-08-06 14:15:40|541.12|538.72|541.12|538.72|541.12|538.72|540.93|538.53|0
1628259350000|2021-08-06 14:15:50|541.3|538.9|540.93|538.53|541.3|538.9|540.93|538.53|0
1628259360000|2021-08-06 14:16:00|541.12|538.72|540.93|538.53|541.12|538.72|540.93|538.53|0
1628259370000|2021-08-06 14:16:10|540.75|538.35|540.56|538.16|540.75|538.35|540.56|538.16|0
1628259390000|2021-08-06 14:16:30|540.65|538.25|540.56|538.16|540.75|538.35|540.56|538.16|0
1628259400000|2021-08-06 14:16:40|540.93|538.53|540.93|538.53|540.93|538.53|540.75|538.35|0
1628259410000|2021-08-06 14:16:50|540.75|538.35|540.75|538.35|540.93|538.53|540.75|538.35|0
1628259420000|2021-08-06 14:17:00|540.93|538.53|541.3|538.9|541.3|538.9|540.93|538.53|0
1628259430000|2021-08-06 14:17:10|541.02|538.62|541.49|539.09|541.49|539.09|540.93|538.53|0
1628259440000|2021-08-06 14:17:20|541.3|538.9|541.12|538.72|541.3|538.9|541.12|538.72|0
1628259450000|2021-08-06 14:17:30|540.93|538.53|541.12|538.72|541.12|538.72|540.93|538.53|0
1628259460000|2021-08-06 14:17:40|540.93|538.53|541.3|538.9|541.3|538.9|540.93|538.53|0
1628259470000|2021-08-06 14:17:50|541.49|539.09|541.3|538.9|541.49|539.09|541.3|538.9|0
1628259480000|2021-08-06 14:18:00|541.49|539.09|542.05|539.65|542.05|539.65|541.49|539.09|0
1628259490000|2021-08-06 14:18:10|542.23|539.83|542.05|539.65|542.23|539.83|542.05|539.65|0
1628259500000|2021-08-06 14:18:20|542.23|539.83|542.23|539.83|542.42|540.02|542.23|539.83|0
1628259520000|2021-08-06 14:18:40|542.42|540.02|542.32|539.92|542.42|540.02|542.23|539.83|0
1628259530000|2021-08-06 14:18:50|542.23|539.83|542.23|539.83|542.23|539.83|542.23|539.83|0
1628259540000|2021-08-06 14:19:00|542.42|540.02|542.23|539.83|542.42|540.02|542.23|539.83|0
1628259550000|2021-08-06 14:19:10|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1628259560000|2021-08-06 14:19:20|542.23|539.83|541.86|539.46|542.23|539.83|541.86|539.46|0
1628259580000|2021-08-06 14:19:40|541.67|539.27|541.86|539.46|541.86|539.46|541.67|539.27|0
1628259590000|2021-08-06 14:19:50|541.95|539.55|541.86|539.46|541.95|539.55|541.86|539.46|0
1628259600000|2021-08-06 14:20:00|541.67|539.27|541.49|539.09|541.67|539.27|541.49|539.09|0
1628259610000|2021-08-06 14:20:10|541.67|539.27|541.67|539.27|541.86|539.46|541.67|539.27|0
1628259620000|2021-08-06 14:20:20|541.86|539.46|542.04|539.64|542.04|539.64|541.86|539.46|0
1628259630000|2021-08-06 14:20:30|541.86|539.46|541.67|539.27|541.86|539.46|541.67|539.27|0
1628259640000|2021-08-06 14:20:40|541.49|539.09|541.67|539.27|541.67|539.27|541.49|539.09|0
1628259650000|2021-08-06 14:20:50|541.86|539.46|541.86|539.46|541.86|539.46|541.86|539.46|0
1628259660000|2021-08-06 14:21:00|541.67|539.27|541.49|539.09|542.04|539.64|541.49|539.09|0
1628259670000|2021-08-06 14:21:10|541.3|538.9|541.3|538.9|541.3|538.9|541.3|538.9|0
1628259680000|2021-08-06 14:21:20|541.39|538.99|541.3|538.9|541.39|538.99|541.3|538.9|0
1628259690000|2021-08-06 14:21:30|541.39|538.99|541.86|539.46|541.86|539.46|541.39|538.99|0
1628259700000|2021-08-06 14:21:40|541.67|539.27|541.67|539.27|541.67|539.27|541.67|539.27|0
1628259710000|2021-08-06 14:21:50|541.86|539.46|541.3|538.9|541.86|539.46|541.3|538.9|0
1628259720000|2021-08-06 14:22:00|541.49|539.09|541.12|538.72|541.49|539.09|541.12|538.72|0
1628259730000|2021-08-06 14:22:10|541.3|538.9|541.3|538.9|541.3|538.9|541.3|538.9|0
1628259740000|2021-08-06 14:22:20|541.49|539.09|541.58|539.18|541.67|539.27|541.49|539.09|0
1628259750000|2021-08-06 14:22:30|541.67|539.27|541.49|539.09|541.67|539.27|541.49|539.09|0
1628259760000|2021-08-06 14:22:40|541.67|539.27|541.86|539.46|541.86|539.46|541.67|539.27|0
1628259770000|2021-08-06 14:22:50|541.67|539.27|542.04|539.64|542.04|539.64|541.67|539.27|0
1628259780000|2021-08-06 14:23:00|541.86|539.46|541.86|539.46|541.86|539.46|541.86|539.46|0
1628259790000|2021-08-06 14:23:10|541.67|539.27|541.86|539.46|541.86|539.46|541.67|539.27|0
1628259800000|2021-08-06 14:23:20|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1628259810000|2021-08-06 14:23:30|542.13|539.73|542.23|539.83|542.23|539.83|542.04|539.64|0
1628259820000|2021-08-06 14:23:40|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1628259830000|2021-08-06 14:23:50|542.23|539.83|542.04|539.64|542.23|539.83|542.04|539.64|0
1628259840000|2021-08-06 14:24:00|542.23|539.83|542.32|539.92|542.32|539.92|542.23|539.83|0
1628259850000|2021-08-06 14:24:10|542.41|540.01|542.41|540.01|542.41|540.01|542.41|540.01|0
1628259870000|2021-08-06 14:24:30|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628259880000|2021-08-06 14:24:40|542.78|540.38|542.97|540.57|542.97|540.57|542.78|540.38|0
1628259900000|2021-08-06 14:25:00|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1628259910000|2021-08-06 14:25:10|542.97|540.57|542.97|540.57|542.97|540.57|542.78|540.38|0
1628259920000|2021-08-06 14:25:20|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628259930000|2021-08-06 14:25:30|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628259940000|2021-08-06 14:25:40|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628259950000|2021-08-06 14:25:50|542.6|540.2|542.78|540.38|542.78|540.38|542.6|540.2|0
1628259960000|2021-08-06 14:26:00|542.6|540.2|542.6|540.2|542.6|540.2|542.41|540.01|0
1628259970000|2021-08-06 14:26:10|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628259980000|2021-08-06 14:26:20|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628259990000|2021-08-06 14:26:30|542.6|540.2|542.32|539.92|542.6|540.2|542.32|539.92|0
1628260000000|2021-08-06 14:26:40|542.41|540.01|542.41|540.01|542.41|540.01|542.23|539.83|0
1628260010000|2021-08-06 14:26:50|542.6|540.2|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260020000|2021-08-06 14:27:00|542.6|540.2|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260030000|2021-08-06 14:27:10|542.6|540.2|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260040000|2021-08-06 14:27:20|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628260060000|2021-08-06 14:27:40|542.41|540.01|542.04|539.64|542.41|540.01|542.04|539.64|0
1628260070000|2021-08-06 14:27:50|542.23|539.83|542.23|539.83|542.23|539.83|542.23|539.83|0
1628260080000|2021-08-06 14:28:00|542.04|539.64|542.23|539.83|542.23|539.83|542.04|539.64|0
1628260090000|2021-08-06 14:28:10|542.41|540.01|542.41|540.01|542.5|540.1|542.41|540.01|0
1628260100000|2021-08-06 14:28:20|542.6|540.2|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260110000|2021-08-06 14:28:30|542.23|539.83|542.23|539.83|542.23|539.83|542.23|539.83|0
1628260120000|2021-08-06 14:28:40|542.41|540.01|542.23|539.83|542.41|540.01|542.23|539.83|0
1628260140000|2021-08-06 14:29:00|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260150000|2021-08-06 14:29:10|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260160000|2021-08-06 14:29:20|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260170000|2021-08-06 14:29:30|542.78|540.38|542.6|540.2|542.78|540.38|542.6|540.2|0
1628260180000|2021-08-06 14:29:40|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260190000|2021-08-06 14:29:50|542.5|540.1|542.41|540.01|542.5|540.1|542.41|540.01|0
1628260200000|2021-08-06 14:30:00|542.6|540.2|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260210000|2021-08-06 14:30:10|542.23|539.83|542.23|539.83|542.41|540.01|542.23|539.83|0
1628260220000|2021-08-06 14:30:20|542.41|540.01|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260230000|2021-08-06 14:30:30|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628260240000|2021-08-06 14:30:40|542.5|540.1|542.6|540.2|542.6|540.2|542.5|540.1|0
1628260250000|2021-08-06 14:30:50|542.41|540.01|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260260000|2021-08-06 14:31:00|542.41|540.01|542.41|540.01|542.6|540.2|542.41|540.01|0
1628260270000|2021-08-06 14:31:10|542.6|540.2|542.6|540.2|542.6|540.2|542.41|540.01|0
1628260280000|2021-08-06 14:31:20|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628260290000|2021-08-06 14:31:30|542.6|540.2|542.69|540.29|542.69|540.29|542.6|540.2|0
1628260300000|2021-08-06 14:31:40|542.78|540.38|542.78|540.38|542.97|540.57|542.78|540.38|0
1628260310000|2021-08-06 14:31:50|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628260320000|2021-08-06 14:32:00|542.41|540.01|542.41|540.01|542.41|540.01|542.41|540.01|0
1628260330000|2021-08-06 14:32:10|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1628260340000|2021-08-06 14:32:20|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628260350000|2021-08-06 14:32:30|542.69|540.29|542.6|540.2|542.69|540.29|542.6|540.2|0
1628260370000|2021-08-06 14:32:50|542.78|540.38|542.78|540.38|542.78|540.38|542.78|540.38|0
1628260380000|2021-08-06 14:33:00|542.97|540.57|542.97|540.57|543.15|540.75|542.97|540.57|0
1628260390000|2021-08-06 14:33:10|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1628260400000|2021-08-06 14:33:20|543.34|540.94|543.34|540.94|543.34|540.94|543.34|540.94|0
1628260410000|2021-08-06 14:33:30|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628260430000|2021-08-06 14:33:50|543.71|541.31|543.71|541.31|543.71|541.31|543.71|541.31|0
1628260440000|2021-08-06 14:34:00|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1628260450000|2021-08-06 14:34:10|544.08|541.68|543.98|541.58|544.08|541.68|543.98|541.58|0
1628260460000|2021-08-06 14:34:20|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1628260470000|2021-08-06 14:34:30|543.71|541.31|543.71|541.31|543.71|541.31|543.71|541.31|0
1628260480000|2021-08-06 14:34:40|543.52|541.12|543.52|541.12|543.71|541.31|543.52|541.12|0
1628260490000|2021-08-06 14:34:50|543.71|541.31|543.52|541.12|543.71|541.31|543.52|541.12|0
1628260500000|2021-08-06 14:35:00|543.34|540.94|543.34|540.94|543.34|540.94|543.34|540.94|0
1628260510000|2021-08-06 14:35:10|543.52|541.12|543.52|541.12|543.71|541.31|543.52|541.12|0
1628260520000|2021-08-06 14:35:20|543.71|541.31|543.71|541.31|543.71|541.31|543.71|541.31|0
1628260530000|2021-08-06 14:35:30|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628260540000|2021-08-06 14:35:40|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628260550000|2021-08-06 14:35:50|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628260560000|2021-08-06 14:36:00|543.34|540.94|543.34|540.94|543.34|540.94|543.34|540.94|0
1628260570000|2021-08-06 14:36:10|543.52|541.12|543.89|541.49|543.89|541.49|543.52|541.12|0
1628260580000|2021-08-06 14:36:20|543.8|541.4|543.89|541.49|543.89|541.49|543.8|541.4|0
1628260590000|2021-08-06 14:36:30|543.71|541.31|543.71|541.31|543.71|541.31|543.71|541.31|0
1628260610000|2021-08-06 14:36:50|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628260620000|2021-08-06 14:37:00|543.71|541.31|543.52|541.12|543.71|541.31|543.52|541.12|0
1628260630000|2021-08-06 14:37:10|543.34|540.94|543.52|541.12|543.52|541.12|543.34|540.94|0
1628260640000|2021-08-06 14:37:20|543.34|540.94|543.34|540.94|543.52|541.12|543.34|540.94|0
1628260650000|2021-08-06 14:37:30|543.52|541.12|543.52|541.12|543.52|541.12|543.34|540.94|0
1628260660000|2021-08-06 14:37:40|543.34|540.94|543.15|540.75|543.34|540.94|543.15|540.75|0
1628260670000|2021-08-06 14:37:50|542.97|540.57|543.15|540.75|543.15|540.75|542.97|540.57|0
1628260680000|2021-08-06 14:38:00|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1628260690000|2021-08-06 14:38:10|543.15|540.75|542.97|540.57|543.15|540.75|542.97|540.57|0
1628260700000|2021-08-06 14:38:20|542.96|540.56|543.15|540.75|543.15|540.75|542.96|540.56|0
1628260720000|2021-08-06 14:38:40|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1628260730000|2021-08-06 14:38:50|543.15|540.75|542.96|540.56|543.15|540.75|542.96|540.56|0
1628260740000|2021-08-06 14:39:00|542.59|540.19|542.41|540.01|542.59|540.19|542.41|540.01|0
1628260750000|2021-08-06 14:39:10|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1628260760000|2021-08-06 14:39:20|542.41|540.01|542.04|539.64|542.41|540.01|542.04|539.64|0
1628260770000|2021-08-06 14:39:30|542.22|539.82|542.41|540.01|542.41|540.01|542.22|539.82|0
1628260790000|2021-08-06 14:39:50|542.22|539.82|542.41|540.01|542.41|540.01|542.22|539.82|0
1628260800000|2021-08-06 14:40:00|542.59|540.19|542.59|540.19|542.59|540.19|542.59|540.19|0
1628260810000|2021-08-06 14:40:10|542.41|540.01|542.41|540.01|542.59|540.19|542.41|540.01|0
1628260820000|2021-08-06 14:40:20|542.04|539.64|542.22|539.82|542.22|539.82|542.04|539.64|0
1628260830000|2021-08-06 14:40:30|542.41|540.01|542.41|540.01|542.41|540.01|542.41|540.01|0
1628260840000|2021-08-06 14:40:40|542.59|540.19|542.41|540.01|542.59|540.19|542.41|540.01|0
1628260850000|2021-08-06 14:40:50|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1628260860000|2021-08-06 14:41:00|542.41|540.01|542.22|539.82|542.41|540.01|542.22|539.82|0
1628260870000|2021-08-06 14:41:10|542.31|539.91|542.22|539.82|542.41|540.01|542.22|539.82|0
1628260880000|2021-08-06 14:41:20|542.04|539.64|541.85|539.45|542.04|539.64|541.85|539.45|0
1628260890000|2021-08-06 14:41:30|542.04|539.64|541.85|539.45|542.04|539.64|541.85|539.45|0
1628260910000|2021-08-06 14:41:50|541.67|539.27|541.67|539.27|541.67|539.27|541.67|539.27|0
1628260920000|2021-08-06 14:42:00|541.85|539.45|541.85|539.45|541.85|539.45|541.85|539.45|0
1628260940000|2021-08-06 14:42:20|542.04|539.64|542.22|539.82|542.22|539.82|542.04|539.64|0
1628260950000|2021-08-06 14:42:30|542.04|539.64|541.85|539.45|542.04|539.64|541.85|539.45|0
1628260960000|2021-08-06 14:42:40|541.67|539.27|541.85|539.45|541.85|539.45|541.67|539.27|0
1628260970000|2021-08-06 14:42:50|541.66|539.26|542.04|539.64|542.04|539.64|541.66|539.26|0
1628260980000|2021-08-06 14:43:00|542.22|539.82|541.85|539.45|542.22|539.82|541.85|539.45|0
1628261000000|2021-08-06 14:43:20|541.66|539.26|542.04|539.64|542.04|539.64|541.66|539.26|0
1628261010000|2021-08-06 14:43:30|541.85|539.45|542.04|539.64|542.04|539.64|541.85|539.45|0
1628261020000|2021-08-06 14:43:40|541.85|539.45|541.85|539.45|542.04|539.64|541.85|539.45|0
1628261030000|2021-08-06 14:43:50|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1628261040000|2021-08-06 14:44:00|541.85|539.45|542.22|539.82|542.22|539.82|541.85|539.45|0
1628261050000|2021-08-06 14:44:10|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1628261060000|2021-08-06 14:44:20|542.22|539.82|542.41|540.01|542.41|540.01|542.22|539.82|0
1628261070000|2021-08-06 14:44:30|542.22|539.82|542.04|539.64|542.22|539.82|542.04|539.64|0
1628261080000|2021-08-06 14:44:40|541.85|539.45|541.85|539.45|541.85|539.45|541.85|539.45|0
1628261090000|2021-08-06 14:44:50|542.04|539.64|542.04|539.64|542.22|539.82|542.04|539.64|0
1628261100000|2021-08-06 14:45:00|542.03|539.63|542.03|539.63|542.03|539.63|541.85|539.45|0
1628261110000|2021-08-06 14:45:10|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1628261120000|2021-08-06 14:45:20|542.31|539.91|542.03|539.63|542.31|539.91|542.03|539.63|0
1628261130000|2021-08-06 14:45:30|542.22|539.82|542.41|540.01|542.41|540.01|542.22|539.82|0
1628261140000|2021-08-06 14:45:40|542.22|539.82|542.22|539.82|542.22|539.82|542.22|539.82|0
1628261150000|2021-08-06 14:45:50|542.03|539.63|541.85|539.45|542.03|539.63|541.85|539.45|0
1628261160000|2021-08-06 14:46:00|541.66|539.26|541.66|539.26|541.66|539.26|541.48|539.08|0
1628261170000|2021-08-06 14:46:10|541.48|539.08|541.11|538.71|541.48|539.08|541.11|538.71|0
1628261180000|2021-08-06 14:46:20|541.29|538.89|541.29|538.89|541.29|538.89|541.29|538.89|0
1628261190000|2021-08-06 14:46:30|541.11|538.71|541.29|538.89|541.29|538.89|541.11|538.71|0
1628261200000|2021-08-06 14:46:40|541.48|539.08|541.11|538.71|541.48|539.08|541.11|538.71|0
1628261210000|2021-08-06 14:46:50|541.29|538.89|541.11|538.71|541.29|538.89|541.11|538.71|0
1628261220000|2021-08-06 14:47:00|540.92|538.52|541.29|538.89|541.29|538.89|540.92|538.52|0
1628261230000|2021-08-06 14:47:10|541.11|538.71|540.92|538.52|541.11|538.71|540.92|538.52|0
1628261240000|2021-08-06 14:47:20|540.74|538.34|540.92|538.52|540.92|538.52|540.74|538.34|0
1628261250000|2021-08-06 14:47:30|541.11|538.71|540.92|538.52|541.11|538.71|540.92|538.52|0
1628261260000|2021-08-06 14:47:40|540.74|538.34|540.92|538.52|540.92|538.52|540.74|538.34|0
1628261270000|2021-08-06 14:47:50|540.74|538.34|540.74|538.34|540.92|538.52|540.74|538.34|0
1628261280000|2021-08-06 14:48:00|540.55|538.15|540.92|538.52|540.92|538.52|540.55|538.15|0
1628261300000|2021-08-06 14:48:20|541.11|538.71|540.92|538.52|541.11|538.71|540.92|538.52|0
1628261310000|2021-08-06 14:48:30|541.11|538.71|540.74|538.34|541.11|538.71|540.74|538.34|0
1628261320000|2021-08-06 14:48:40|540.55|538.15|540.55|538.15|540.74|538.34|540.55|538.15|0
1628261330000|2021-08-06 14:48:50|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1628261340000|2021-08-06 14:49:00|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628261350000|2021-08-06 14:49:10|540|537.6|540.18|537.78|540.18|537.78|540|537.6|0
1628261360000|2021-08-06 14:49:20|540.37|537.97|540.18|537.78|540.37|537.97|540.18|537.78|0
1628261370000|2021-08-06 14:49:30|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1628261380000|2021-08-06 14:49:40|540.27|537.87|540.37|537.97|540.37|537.97|540.18|537.78|0
1628261390000|2021-08-06 14:49:50|540.18|537.78|539.62|537.22|540.18|537.78|539.62|537.22|0
1628261400000|2021-08-06 14:50:00|539.44|537.04|539.81|537.41|539.81|537.41|539.44|537.04|0
1628261410000|2021-08-06 14:50:10|539.99|537.59|539.81|537.41|539.99|537.59|539.62|537.22|0
1628261420000|2021-08-06 14:50:20|539.62|537.22|539.62|537.22|539.81|537.41|539.62|537.22|0
1628261430000|2021-08-06 14:50:30|539.81|537.41|539.99|537.59|539.99|537.59|539.81|537.41|0
1628261440000|2021-08-06 14:50:40|539.81|537.41|539.81|537.41|539.81|537.41|539.62|537.22|0
1628261450000|2021-08-06 14:50:50|539.62|537.22|539.62|537.22|539.81|537.41|539.62|537.22|0
1628261470000|2021-08-06 14:51:10|539.44|537.04|539.44|537.04|539.44|537.04|539.25|536.85|0
1628261480000|2021-08-06 14:51:20|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628261490000|2021-08-06 14:51:30|539.07|536.67|539.07|536.67|539.07|536.67|538.88|536.48|0
1628261500000|2021-08-06 14:51:40|538.88|536.48|538.88|536.48|538.88|536.48|538.7|536.3|0
1628261510000|2021-08-06 14:51:50|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628261520000|2021-08-06 14:52:00|538.88|536.48|539.07|536.67|539.07|536.67|538.88|536.48|0
1628261540000|2021-08-06 14:52:20|539.25|536.85|539.07|536.67|539.25|536.85|539.07|536.67|0
1628261550000|2021-08-06 14:52:30|539.44|537.04|539.44|537.04|539.44|537.04|539.25|536.85|0
1628261560000|2021-08-06 14:52:40|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1628261570000|2021-08-06 14:52:50|539.62|537.22|539.44|537.04|539.81|537.41|539.44|537.04|0
1628261580000|2021-08-06 14:53:00|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1628261590000|2021-08-06 14:53:10|539.07|536.67|539.25|536.85|539.25|536.85|539.07|536.67|0
1628261600000|2021-08-06 14:53:20|539.44|537.04|539.44|537.04|539.44|537.04|539.25|536.85|0
1628261610000|2021-08-06 14:53:30|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628261620000|2021-08-06 14:53:40|539.44|537.04|539.99|537.59|539.99|537.59|539.44|537.04|0
1628261630000|2021-08-06 14:53:50|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628261640000|2021-08-06 14:54:00|539.62|537.22|539.81|537.41|539.81|537.41|539.62|537.22|0
1628261650000|2021-08-06 14:54:10|539.62|537.22|539.62|537.22|539.81|537.41|539.62|537.22|0
1628261660000|2021-08-06 14:54:20|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628261670000|2021-08-06 14:54:30|539.62|537.22|539.62|537.22|539.62|537.22|539.44|537.04|0
1628261680000|2021-08-06 14:54:40|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1628261690000|2021-08-06 14:54:50|539.62|537.22|539.99|537.59|539.99|537.59|539.62|537.22|0
1628261700000|2021-08-06 14:55:00|540.18|537.78|539.81|537.41|540.18|537.78|539.81|537.41|0
1628261710000|2021-08-06 14:55:10|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1628261720000|2021-08-06 14:55:20|539.62|537.22|539.44|537.04|539.62|537.22|539.44|537.04|0
1628261730000|2021-08-06 14:55:30|539.25|536.85|539.25|536.85|539.25|536.85|539.07|536.67|0
1628261760000|2021-08-06 14:56:00|539.07|536.67|538.7|536.3|539.07|536.67|538.7|536.3|0
1628261770000|2021-08-06 14:56:10|538.51|536.11|538.51|536.11|538.7|536.3|538.51|536.11|0
1628261800000|2021-08-06 14:56:40|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628261810000|2021-08-06 14:56:50|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1628261820000|2021-08-06 14:57:00|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1628261830000|2021-08-06 14:57:10|538.14|535.74|538.14|535.74|538.14|535.74|538.14|535.74|0
1628261840000|2021-08-06 14:57:20|538.33|535.93|538.7|536.3|538.7|536.3|538.33|535.93|0
1628261850000|2021-08-06 14:57:30|538.88|536.48|539.62|537.22|539.62|537.22|538.88|536.48|0
1628261860000|2021-08-06 14:57:40|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628261870000|2021-08-06 14:57:50|539.62|537.22|539.44|537.04|539.62|537.22|539.44|537.04|0
1628261880000|2021-08-06 14:58:00|539.62|537.22|539.99|537.59|539.99|537.59|539.62|537.22|0
1628261890000|2021-08-06 14:58:10|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628261900000|2021-08-06 14:58:20|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628261910000|2021-08-06 14:58:30|540.18|537.78|539.99|537.59|540.18|537.78|539.99|537.59|0
1628261920000|2021-08-06 14:58:40|540.18|537.78|540.08|537.68|540.18|537.78|540.08|537.68|0
1628261930000|2021-08-06 14:58:50|539.99|537.59|539.81|537.41|539.99|537.59|539.81|537.41|0
1628261940000|2021-08-06 14:59:00|540.18|537.78|539.81|537.41|540.18|537.78|539.81|537.41|0
1628261950000|2021-08-06 14:59:10|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628261960000|2021-08-06 14:59:20|539.81|537.41|539.81|537.41|539.81|537.41|539.62|537.22|0
1628261970000|2021-08-06 14:59:30|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628261980000|2021-08-06 14:59:40|540.18|537.78|540.36|537.96|540.36|537.96|540.18|537.78|0
1628261990000|2021-08-06 14:59:50|539.99|537.59|540.18|537.78|540.18|537.78|539.99|537.59|0
1628262000000|2021-08-06 15:00:00|540.55|538.15|540.55|538.15|540.55|538.15|540.36|537.96|0
1628262010000|2021-08-06 15:00:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628262020000|2021-08-06 15:00:20|540.27|537.87|540.36|537.96|540.55|538.15|540.27|537.87|0
1628262040000|2021-08-06 15:00:40|540.55|538.15|540.36|537.96|540.55|538.15|540.36|537.96|0
1628262050000|2021-08-06 15:00:50|540.55|538.15|540.36|537.96|540.55|538.15|540.36|537.96|0
1628262060000|2021-08-06 15:01:00|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1628262080000|2021-08-06 15:01:20|540.45|538.05|540.36|537.96|540.45|538.05|540.36|537.96|0
1628262090000|2021-08-06 15:01:30|540.18|537.78|540.36|537.96|540.36|537.96|539.99|537.59|0
1628262100000|2021-08-06 15:01:40|540.55|538.15|540.73|538.33|540.73|538.33|540.55|538.15|0
1628262120000|2021-08-06 15:02:00|540.92|538.52|541.1|538.7|541.1|538.7|540.92|538.52|0
1628262130000|2021-08-06 15:02:10|540.92|538.52|541.1|538.7|541.1|538.7|540.92|538.52|0
1628262140000|2021-08-06 15:02:20|540.92|538.52|540.92|538.52|540.92|538.52|540.92|538.52|0
1628262150000|2021-08-06 15:02:30|541.1|538.7|541.29|538.89|541.29|538.89|541.1|538.7|0
1628262160000|2021-08-06 15:02:40|541.1|538.7|541.29|538.89|541.29|538.89|541.1|538.7|0
1628262170000|2021-08-06 15:02:50|541.47|539.07|541.66|539.26|541.66|539.26|541.47|539.07|0
1628262180000|2021-08-06 15:03:00|541.47|539.07|540.73|538.33|541.47|539.07|540.55|538.15|0
1628262190000|2021-08-06 15:03:10|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1628262210000|2021-08-06 15:03:30|540.73|538.33|540.73|538.33|540.73|538.33|540.63|538.23|0
1628262220000|2021-08-06 15:03:40|540.55|538.15|540.73|538.33|540.73|538.33|540.55|538.15|0
1628262230000|2021-08-06 15:03:50|540.55|538.15|540.82|538.42|540.82|538.42|540.55|538.15|0
1628262240000|2021-08-06 15:04:00|540.92|538.52|540.92|538.52|541.1|538.7|540.92|538.52|0
1628262250000|2021-08-06 15:04:10|540.73|538.33|540.92|538.52|540.92|538.52|540.73|538.33|0
1628262260000|2021-08-06 15:04:20|540.73|538.33|540.36|537.96|540.73|538.33|540.36|537.96|0
1628262270000|2021-08-06 15:04:30|540.26|537.86|540.36|537.96|540.36|537.96|540.26|537.86|0
1628262280000|2021-08-06 15:04:40|540.17|537.77|539.62|537.22|540.17|537.77|539.62|537.22|0
1628262290000|2021-08-06 15:04:50|539.43|537.03|539.8|537.4|539.8|537.4|539.43|537.03|0
1628262300000|2021-08-06 15:05:00|539.62|537.22|539.25|536.85|539.62|537.22|539.06|536.66|0
1628262310000|2021-08-06 15:05:10|539.06|536.66|538.69|536.29|539.06|536.66|538.69|536.29|0
1628262320000|2021-08-06 15:05:20|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1628262330000|2021-08-06 15:05:30|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628262340000|2021-08-06 15:05:40|538.88|536.48|538.51|536.11|538.88|536.48|538.51|536.11|0
1628262350000|2021-08-06 15:05:50|538.6|536.2|538.88|536.48|538.88|536.48|538.51|536.11|0
1628262360000|2021-08-06 15:06:00|538.69|536.29|539.25|536.85|539.25|536.85|538.69|536.29|0
1628262370000|2021-08-06 15:06:10|539.43|537.03|539.43|537.03|539.43|537.03|539.25|536.85|0
1628262380000|2021-08-06 15:06:20|539.25|536.85|539.34|536.94|539.34|536.94|539.25|536.85|0
1628262390000|2021-08-06 15:06:30|539.43|537.03|539.25|536.85|539.43|537.03|539.15|536.75|0
1628262400000|2021-08-06 15:06:40|539.06|536.66|539.25|536.85|539.25|536.85|538.88|536.48|0
1628262410000|2021-08-06 15:06:50|539.62|537.22|539.62|537.22|539.8|537.4|539.62|537.22|0
1628262420000|2021-08-06 15:07:00|539.8|537.4|540.17|537.77|540.17|537.77|539.8|537.4|0
1628262430000|2021-08-06 15:07:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628262440000|2021-08-06 15:07:20|540.17|537.77|539.8|537.4|540.17|537.77|539.8|537.4|0
1628262450000|2021-08-06 15:07:30|539.99|537.59|540.17|537.77|540.17|537.77|539.99|537.59|0
1628262460000|2021-08-06 15:07:40|540.36|537.96|540.26|537.86|540.36|537.96|540.26|537.86|0
1628262470000|2021-08-06 15:07:50|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628262480000|2021-08-06 15:08:00|540.45|538.05|540.36|537.96|540.54|538.14|540.36|537.96|0
1628262490000|2021-08-06 15:08:10|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628262500000|2021-08-06 15:08:20|540.54|538.14|540.36|537.96|540.54|538.14|540.36|537.96|0
1628262510000|2021-08-06 15:08:30|540.17|537.77|540.45|538.05|540.54|538.14|540.17|537.77|0
1628262520000|2021-08-06 15:08:40|540.73|538.33|540.36|537.96|540.73|538.33|540.17|537.77|0
1628262530000|2021-08-06 15:08:50|540.17|537.77|540.36|537.96|540.36|537.96|540.17|537.77|0
1628262540000|2021-08-06 15:09:00|540.54|538.14|540.17|537.77|540.54|538.14|539.99|537.59|0
1628262550000|2021-08-06 15:09:10|540.36|537.96|540.54|538.14|540.54|538.14|540.36|537.96|0
1628262560000|2021-08-06 15:09:20|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1628262570000|2021-08-06 15:09:30|540.54|538.14|540.17|537.77|540.54|538.14|540.17|537.77|0
1628262580000|2021-08-06 15:09:40|540.36|537.96|540.54|538.14|540.73|538.33|540.36|537.96|0
1628262590000|2021-08-06 15:09:50|540.36|537.96|540.54|538.14|540.54|538.14|540.36|537.96|0
1628262600000|2021-08-06 15:10:00|540.73|538.33|540.73|538.33|540.73|538.33|540.54|538.14|0
1628262610000|2021-08-06 15:10:10|540.91|538.51|540.36|537.96|540.91|538.51|540.36|537.96|0
1628262620000|2021-08-06 15:10:20|540.17|537.77|540.17|537.77|540.17|537.77|539.99|537.59|0
1628262630000|2021-08-06 15:10:30|539.99|537.59|539.62|537.22|539.99|537.59|539.62|537.22|0
1628262640000|2021-08-06 15:10:40|539.8|537.4|539.99|537.59|540.17|537.77|539.8|537.4|0
1628262650000|2021-08-06 15:10:50|540.17|537.77|540.36|537.96|540.36|537.96|540.17|537.77|0
1628262670000|2021-08-06 15:11:10|540.17|537.77|540.36|537.96|540.36|537.96|540.17|537.77|0
1628262680000|2021-08-06 15:11:20|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628262690000|2021-08-06 15:11:30|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1628262700000|2021-08-06 15:11:40|540.91|538.51|540.73|538.33|540.91|538.51|540.73|538.33|0
1628262710000|2021-08-06 15:11:50|540.91|538.51|540.73|538.33|540.91|538.51|540.73|538.33|0
1628262720000|2021-08-06 15:12:00|540.54|538.14|540.73|538.33|540.73|538.33|540.54|538.14|0
1628262730000|2021-08-06 15:12:10|540.54|538.14|540.73|538.33|540.73|538.33|540.54|538.14|0
1628262740000|2021-08-06 15:12:20|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628262750000|2021-08-06 15:12:30|540.36|537.96|540.45|538.05|540.45|538.05|540.36|537.96|0
1628262760000|2021-08-06 15:12:40|540.36|537.96|540.36|537.96|540.54|538.14|540.36|537.96|0
1628262770000|2021-08-06 15:12:50|540.54|538.14|540.54|538.14|540.54|538.14|540.36|537.96|0
1628262780000|2021-08-06 15:13:00|540.36|537.96|540.36|537.96|540.54|538.14|540.36|537.96|0
1628262800000|2021-08-06 15:13:20|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628262810000|2021-08-06 15:13:30|539.99|537.59|540.17|537.77|540.17|537.77|539.99|537.59|0
1628262820000|2021-08-06 15:13:40|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628262830000|2021-08-06 15:13:50|540.17|537.77|539.99|537.59|540.17|537.77|539.99|537.59|0
1628262840000|2021-08-06 15:14:00|539.89|537.49|539.8|537.4|539.99|537.59|539.8|537.4|0
1628262850000|2021-08-06 15:14:10|539.99|537.59|539.8|537.4|539.99|537.59|539.8|537.4|0
1628262860000|2021-08-06 15:14:20|539.99|537.59|539.99|537.59|539.99|537.59|539.8|537.4|0
1628262870000|2021-08-06 15:14:30|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628262880000|2021-08-06 15:14:40|539.99|537.59|539.8|537.4|539.99|537.59|539.8|537.4|0
1628262890000|2021-08-06 15:14:50|539.99|537.59|539.99|537.59|539.99|537.59|539.8|537.4|0
1628262900000|2021-08-06 15:15:00|540.07|537.67|540.17|537.77|540.17|537.77|540.07|537.67|0
1628262910000|2021-08-06 15:15:10|539.99|537.59|539.62|537.22|539.99|537.59|539.62|537.22|0
1628262920000|2021-08-06 15:15:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628262930000|2021-08-06 15:15:30|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628262940000|2021-08-06 15:15:40|539.24|536.84|539.43|537.03|539.43|537.03|539.24|536.84|0
1628262950000|2021-08-06 15:15:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628262960000|2021-08-06 15:16:00|539.06|536.66|539.24|536.84|539.24|536.84|538.69|536.29|0
1628262970000|2021-08-06 15:16:10|539.43|537.03|539.43|537.03|539.43|537.03|539.24|536.84|0
1628262980000|2021-08-06 15:16:20|539.24|536.84|539.43|537.03|539.43|537.03|539.24|536.84|0
1628263000000|2021-08-06 15:16:40|539.24|536.84|539.43|537.03|539.43|537.03|539.24|536.84|0
1628263010000|2021-08-06 15:16:50|539.61|537.21|539.43|537.03|539.61|537.21|539.43|537.03|0
1628263020000|2021-08-06 15:17:00|539.24|536.84|539.61|537.21|539.61|537.21|539.24|536.84|0
1628263030000|2021-08-06 15:17:10|539.8|537.4|539.8|537.4|539.8|537.4|539.61|537.21|0
1628263040000|2021-08-06 15:17:20|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1628263050000|2021-08-06 15:17:30|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628263060000|2021-08-06 15:17:40|540.17|537.77|539.98|537.58|540.17|537.77|539.98|537.58|0
1628263070000|2021-08-06 15:17:50|539.8|537.4|539.43|537.03|539.8|537.4|539.43|537.03|0
1628263080000|2021-08-06 15:18:00|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628263090000|2021-08-06 15:18:10|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628263100000|2021-08-06 15:18:20|539.61|537.21|539.8|537.4|539.8|537.4|539.61|537.21|0
1628263110000|2021-08-06 15:18:30|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628263120000|2021-08-06 15:18:40|539.8|537.4|539.7|537.3|539.8|537.4|539.61|537.21|0
1628263130000|2021-08-06 15:18:50|539.8|537.4|539.61|537.21|539.8|537.4|539.61|537.21|0
1628263140000|2021-08-06 15:19:00|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628263150000|2021-08-06 15:19:10|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628263160000|2021-08-06 15:19:20|539.43|537.03|539.61|537.21|539.61|537.21|539.43|537.03|0
1628263170000|2021-08-06 15:19:30|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628263180000|2021-08-06 15:19:40|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628263190000|2021-08-06 15:19:50|540.35|537.95|540.17|537.77|540.35|537.95|540.17|537.77|0
1628263200000|2021-08-06 15:20:00|540.35|537.95|540.54|538.14|540.54|538.14|540.35|537.95|0
1628263210000|2021-08-06 15:20:10|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628263220000|2021-08-06 15:20:20|540.91|538.51|540.72|538.32|540.91|538.51|540.72|538.32|0
1628263230000|2021-08-06 15:20:30|540.91|538.51|540.72|538.32|540.91|538.51|540.72|538.32|0
1628263240000|2021-08-06 15:20:40|540.91|538.51|541.09|538.69|541.09|538.69|540.91|538.51|0
1628263250000|2021-08-06 15:20:50|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628263260000|2021-08-06 15:21:00|540.72|538.32|540.72|538.32|540.91|538.51|540.72|538.32|0
1628263270000|2021-08-06 15:21:10|540.54|538.14|540.72|538.32|540.72|538.32|540.54|538.14|0
1628263280000|2021-08-06 15:21:20|540.35|537.95|540.72|538.32|540.72|538.32|540.35|537.95|0
1628263290000|2021-08-06 15:21:30|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628263310000|2021-08-06 15:21:50|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628263320000|2021-08-06 15:22:00|541.18|538.78|541.28|538.88|541.46|539.06|541.18|538.78|0
1628263330000|2021-08-06 15:22:10|541.46|539.06|541.28|538.88|541.46|539.06|541.28|538.88|0
1628263340000|2021-08-06 15:22:20|541.46|539.06|541.46|539.06|541.46|539.06|541.28|538.88|0
1628263350000|2021-08-06 15:22:30|541.65|539.25|541.65|539.25|541.65|539.25|541.46|539.06|0
1628263370000|2021-08-06 15:22:50|541.84|539.44|542.02|539.62|542.02|539.62|541.84|539.44|0
1628263380000|2021-08-06 15:23:00|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1628263390000|2021-08-06 15:23:10|542.39|539.99|542.58|540.18|542.58|540.18|542.39|539.99|0
1628263400000|2021-08-06 15:23:20|542.39|539.99|542.58|540.18|542.58|540.18|542.39|539.99|0
1628263420000|2021-08-06 15:23:40|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628263430000|2021-08-06 15:23:50|542.48|540.08|542.39|539.99|542.48|540.08|542.39|539.99|0
1628263440000|2021-08-06 15:24:00|542.21|539.81|542.21|539.81|542.39|539.99|542.21|539.81|0
1628263450000|2021-08-06 15:24:10|542.29|539.89|542.21|539.81|542.29|539.89|542.21|539.81|0
1628263460000|2021-08-06 15:24:20|542.29|539.89|542.21|539.81|542.29|539.89|542.21|539.81|0
1628263470000|2021-08-06 15:24:30|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628263480000|2021-08-06 15:24:40|542.58|540.18|542.39|539.99|542.58|540.18|542.39|539.99|0
1628263510000|2021-08-06 15:25:10|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628263520000|2021-08-06 15:25:20|542.39|539.99|542.2|539.8|542.39|539.99|542.2|539.8|0
1628263530000|2021-08-06 15:25:30|542.39|539.99|542.2|539.8|542.39|539.99|542.2|539.8|0
1628263540000|2021-08-06 15:25:40|542.02|539.62|541.65|539.25|542.02|539.62|541.65|539.25|0
1628263550000|2021-08-06 15:25:50|541.46|539.06|540.72|538.32|541.46|539.06|540.72|538.32|0
1628263560000|2021-08-06 15:26:00|540.54|538.14|540.91|538.51|540.91|538.51|540.54|538.14|0
1628263570000|2021-08-06 15:26:10|541.09|538.69|540.91|538.51|541.09|538.69|540.91|538.51|0
1628263580000|2021-08-06 15:26:20|541.09|538.69|541.09|538.69|541.09|538.69|540.91|538.51|0
1628263590000|2021-08-06 15:26:30|541.28|538.88|541.28|538.88|541.28|538.88|541.09|538.69|0
1628263600000|2021-08-06 15:26:40|541.09|538.69|541.09|538.69|541.28|538.88|541.09|538.69|0
1628263610000|2021-08-06 15:26:50|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628263620000|2021-08-06 15:27:00|541.09|538.69|541.09|538.69|541.09|538.69|540.91|538.51|0
1628263630000|2021-08-06 15:27:10|540.91|538.51|541.09|538.69|541.28|538.88|540.91|538.51|0
1628263640000|2021-08-06 15:27:20|541.28|538.88|541.09|538.69|541.28|538.88|541.09|538.69|0
1628263650000|2021-08-06 15:27:30|540.91|538.51|541.28|538.88|541.28|538.88|540.91|538.51|0
1628263660000|2021-08-06 15:27:40|541.09|538.69|541.28|538.88|541.28|538.88|541.09|538.69|0
1628263670000|2021-08-06 15:27:50|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628263680000|2021-08-06 15:28:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628263690000|2021-08-06 15:28:10|541.65|539.25|542.02|539.62|542.02|539.62|541.65|539.25|0
1628263700000|2021-08-06 15:28:20|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628263710000|2021-08-06 15:28:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628263730000|2021-08-06 15:28:50|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628263740000|2021-08-06 15:29:00|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628263750000|2021-08-06 15:29:10|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628263760000|2021-08-06 15:29:20|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628263780000|2021-08-06 15:29:40|542.2|539.8|542.39|539.99|542.39|539.99|542.2|539.8|0
1628263790000|2021-08-06 15:29:50|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628263800000|2021-08-06 15:30:00|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1628263810000|2021-08-06 15:30:10|542.02|539.62|541.92|539.52|542.02|539.62|541.83|539.43|0
1628263820000|2021-08-06 15:30:20|541.83|539.43|542.2|539.8|542.2|539.8|541.83|539.43|0
1628263830000|2021-08-06 15:30:30|542.39|539.99|542.39|539.99|542.39|539.99|542.2|539.8|0
1628263850000|2021-08-06 15:30:50|542.2|539.8|542.02|539.62|542.2|539.8|542.02|539.62|0
1628263860000|2021-08-06 15:31:00|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628263870000|2021-08-06 15:31:10|541.65|539.25|541.65|539.25|541.83|539.43|541.65|539.25|0
1628263880000|2021-08-06 15:31:20|541.83|539.43|541.46|539.06|541.83|539.43|541.46|539.06|0
1628263910000|2021-08-06 15:31:50|541.28|538.88|541.36|538.96|541.46|539.06|541.28|538.88|0
1628263920000|2021-08-06 15:32:00|541.46|539.06|541.46|539.06|541.46|539.06|541.28|538.88|0
1628263930000|2021-08-06 15:32:10|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628263940000|2021-08-06 15:32:20|541.46|539.06|541.28|538.88|541.46|539.06|541.28|538.88|0
1628263950000|2021-08-06 15:32:30|541.46|539.06|541.28|538.88|541.46|539.06|541.28|538.88|0
1628263960000|2021-08-06 15:32:40|541.46|539.06|541.46|539.06|541.46|539.06|541.28|538.88|0
1628263970000|2021-08-06 15:32:50|541.28|538.88|541.46|539.06|541.46|539.06|541.28|538.88|0
1628263980000|2021-08-06 15:33:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628263990000|2021-08-06 15:33:10|541.46|539.06|541.46|539.06|541.46|539.06|541.27|538.87|0
1628264000000|2021-08-06 15:33:20|541.65|539.25|541.46|539.06|541.65|539.25|541.46|539.06|0
1628264010000|2021-08-06 15:33:30|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1628264030000|2021-08-06 15:33:50|541.46|539.06|541.27|538.87|541.46|539.06|541.27|538.87|0
1628264040000|2021-08-06 15:34:00|541.09|538.69|541.27|538.87|541.27|538.87|541.09|538.69|0
1628264050000|2021-08-06 15:34:10|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628264060000|2021-08-06 15:34:20|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628264070000|2021-08-06 15:34:30|541.18|538.78|541.27|538.87|541.27|538.87|541.18|538.78|0
1628264080000|2021-08-06 15:34:40|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628264090000|2021-08-06 15:34:50|541.27|538.87|541.09|538.69|541.27|538.87|541.09|538.69|0
1628264100000|2021-08-06 15:35:00|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628264110000|2021-08-06 15:35:10|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628264130000|2021-08-06 15:35:30|540.9|538.5|540.53|538.13|540.9|538.5|540.53|538.13|0
1628264140000|2021-08-06 15:35:40|540.72|538.32|540.53|538.13|540.72|538.32|540.53|538.13|0
1628264150000|2021-08-06 15:35:50|540.44|538.04|540.72|538.32|540.72|538.32|540.44|538.04|0
1628264160000|2021-08-06 15:36:00|540.9|538.5|541.09|538.69|541.09|538.69|540.9|538.5|0
1628264170000|2021-08-06 15:36:10|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1628264180000|2021-08-06 15:36:20|540.9|538.5|541.09|538.69|541.09|538.69|540.9|538.5|0
1628264190000|2021-08-06 15:36:30|540.9|538.5|541.09|538.69|541.09|538.69|540.9|538.5|0
1628264200000|2021-08-06 15:36:40|540.99|538.59|541.09|538.69|541.09|538.69|540.99|538.59|0
1628264210000|2021-08-06 15:36:50|541.27|538.87|541.09|538.69|541.27|538.87|541.09|538.69|0
1628264220000|2021-08-06 15:37:00|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1628264230000|2021-08-06 15:37:10|540.9|538.5|540.99|538.59|541.09|538.69|540.9|538.5|0
1628264240000|2021-08-06 15:37:20|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628264250000|2021-08-06 15:37:30|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628264260000|2021-08-06 15:37:40|541.09|538.69|541.09|538.69|541.27|538.87|541.09|538.69|0
1628264270000|2021-08-06 15:37:50|541.18|538.78|541.09|538.69|541.27|538.87|541.09|538.69|0
1628264280000|2021-08-06 15:38:00|540.9|538.5|540.72|538.32|540.9|538.5|540.72|538.32|0
1628264290000|2021-08-06 15:38:10|540.53|538.13|540.72|538.32|540.72|538.32|540.53|538.13|0
1628264300000|2021-08-06 15:38:20|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628264310000|2021-08-06 15:38:30|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628264320000|2021-08-06 15:38:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628264330000|2021-08-06 15:38:50|540.62|538.22|540.72|538.32|540.72|538.32|540.53|538.13|0
1628264340000|2021-08-06 15:39:00|540.53|538.13|540.72|538.32|540.72|538.32|540.53|538.13|0
1628264360000|2021-08-06 15:39:20|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628264370000|2021-08-06 15:39:30|540.35|537.95|540.16|537.76|540.35|537.95|540.16|537.76|0
1628264380000|2021-08-06 15:39:40|540.35|537.95|540.72|538.32|540.72|538.32|540.35|537.95|0
1628264390000|2021-08-06 15:39:50|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628264400000|2021-08-06 15:40:00|540.35|537.95|540.16|537.76|540.35|537.95|540.16|537.76|0
1628264410000|2021-08-06 15:40:10|539.98|537.58|539.98|537.58|540.16|537.76|539.98|537.58|0
1628264420000|2021-08-06 15:40:20|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628264430000|2021-08-06 15:40:30|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1628264440000|2021-08-06 15:40:40|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628264450000|2021-08-06 15:40:50|540.25|537.85|540.35|537.95|540.35|537.95|540.25|537.85|0
1628264460000|2021-08-06 15:41:00|540.53|538.13|540.25|537.85|540.53|538.13|540.16|537.76|0
1628264470000|2021-08-06 15:41:10|540.35|537.95|540.35|537.95|540.35|537.95|540.25|537.85|0
1628264480000|2021-08-06 15:41:20|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628264490000|2021-08-06 15:41:30|540.35|537.95|540.53|538.13|540.53|538.13|540.35|537.95|0
1628264500000|2021-08-06 15:41:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628264510000|2021-08-06 15:41:50|540.9|538.5|540.8|538.4|540.9|538.5|540.72|538.32|0
1628264520000|2021-08-06 15:42:00|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628264530000|2021-08-06 15:42:10|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628264540000|2021-08-06 15:42:20|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628264550000|2021-08-06 15:42:30|540.53|538.13|540.53|538.13|540.53|538.13|540.35|537.95|0
1628264560000|2021-08-06 15:42:40|540.35|537.95|540.35|537.95|540.53|538.13|540.35|537.95|0
1628264570000|2021-08-06 15:42:50|540.34|537.94|540.34|537.94|540.53|538.13|540.34|537.94|0
1628264580000|2021-08-06 15:43:00|540.25|537.85|540.34|537.94|540.34|537.94|540.25|537.85|0
1628264590000|2021-08-06 15:43:10|540.25|537.85|540.53|538.13|540.53|538.13|540.25|537.85|0
1628264600000|2021-08-06 15:43:20|540.34|537.94|540.16|537.76|540.34|537.94|540.16|537.76|0
1628264610000|2021-08-06 15:43:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628264630000|2021-08-06 15:43:50|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628264650000|2021-08-06 15:44:10|540.71|538.31|540.53|538.13|540.71|538.31|540.53|538.13|0
1628264660000|2021-08-06 15:44:20|540.71|538.31|540.71|538.31|540.71|538.31|540.53|538.13|0
1628264670000|2021-08-06 15:44:30|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1628264680000|2021-08-06 15:44:40|540.53|538.13|540.34|537.94|540.53|538.13|540.34|537.94|0
1628264700000|2021-08-06 15:45:00|540.16|537.76|540.34|537.94|540.34|537.94|540.16|537.76|0
1628264720000|2021-08-06 15:45:20|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1628264730000|2021-08-06 15:45:30|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628264740000|2021-08-06 15:45:40|540.34|537.94|540.16|537.76|540.34|537.94|540.16|537.76|0
1628264750000|2021-08-06 15:45:50|539.97|537.57|539.79|537.39|539.97|537.57|539.79|537.39|0
1628264760000|2021-08-06 15:46:00|539.97|537.57|539.79|537.39|539.97|537.57|539.79|537.39|0
1628264780000|2021-08-06 15:46:20|539.97|537.57|539.97|537.57|539.97|537.57|539.79|537.39|0
1628264790000|2021-08-06 15:46:30|540.16|537.76|540.25|537.85|540.34|537.94|540.16|537.76|0
1628264800000|2021-08-06 15:46:40|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628264820000|2021-08-06 15:47:00|540.53|538.13|540.34|537.94|540.53|538.13|540.34|537.94|0
1628264840000|2021-08-06 15:47:20|540.53|538.13|540.53|538.13|540.53|538.13|540.34|537.94|0
1628264860000|2021-08-06 15:47:40|540.34|537.94|540.53|538.13|540.53|538.13|540.34|537.94|0
1628264870000|2021-08-06 15:47:50|540.34|537.94|540.53|538.13|540.53|538.13|540.34|537.94|0
1628264880000|2021-08-06 15:48:00|540.34|537.94|540.71|538.31|540.71|538.31|540.34|537.94|0
1628264890000|2021-08-06 15:48:10|540.53|538.13|540.34|537.94|540.53|538.13|540.34|537.94|0
1628264900000|2021-08-06 15:48:20|540.53|538.13|540.53|538.13|540.71|538.31|540.53|538.13|0
1628264910000|2021-08-06 15:48:30|540.34|537.94|540.53|538.13|540.53|538.13|540.34|537.94|0
1628264920000|2021-08-06 15:48:40|540.71|538.31|540.9|538.5|540.9|538.5|540.71|538.31|0
1628264930000|2021-08-06 15:48:50|540.71|538.31|541.08|538.68|541.08|538.68|540.71|538.31|0
1628264940000|2021-08-06 15:49:00|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628264950000|2021-08-06 15:49:10|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628264970000|2021-08-06 15:49:30|541.27|538.87|541.08|538.68|541.27|538.87|541.08|538.68|0
1628264980000|2021-08-06 15:49:40|540.9|538.5|540.62|538.22|540.9|538.5|540.62|538.22|0
1628264990000|2021-08-06 15:49:50|540.53|538.13|540.9|538.5|540.9|538.5|540.53|538.13|0
1628265000000|2021-08-06 15:50:00|540.71|538.31|541.08|538.68|541.08|538.68|540.71|538.31|0
1628265010000|2021-08-06 15:50:10|540.9|538.5|541.08|538.68|541.08|538.68|540.9|538.5|0
1628265020000|2021-08-06 15:50:20|541.27|538.87|541.27|538.87|541.36|538.96|541.27|538.87|0
1628265030000|2021-08-06 15:50:30|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628265040000|2021-08-06 15:50:40|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628265050000|2021-08-06 15:50:50|540.71|538.31|541.08|538.68|541.08|538.68|540.71|538.31|0
1628265060000|2021-08-06 15:51:00|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628265070000|2021-08-06 15:51:10|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628265080000|2021-08-06 15:51:20|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1628265090000|2021-08-06 15:51:30|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1628265100000|2021-08-06 15:51:40|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628265110000|2021-08-06 15:51:50|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1628265130000|2021-08-06 15:52:10|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1628265140000|2021-08-06 15:52:20|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628265150000|2021-08-06 15:52:30|541.08|538.68|541.08|538.68|541.08|538.68|540.9|538.5|0
1628265160000|2021-08-06 15:52:40|541.27|538.87|541.17|538.77|541.27|538.87|541.17|538.77|0
1628265170000|2021-08-06 15:52:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628265180000|2021-08-06 15:53:00|540.9|538.5|540.71|538.31|540.9|538.5|540.71|538.31|0
1628265200000|2021-08-06 15:53:20|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628265210000|2021-08-06 15:53:30|540.71|538.31|540.9|538.5|540.9|538.5|540.71|538.31|0
1628265220000|2021-08-06 15:53:40|540.71|538.31|540.9|538.5|541.08|538.68|540.71|538.31|0
1628265230000|2021-08-06 15:53:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628265240000|2021-08-06 15:54:00|540.9|538.5|541.27|538.87|541.27|538.87|540.9|538.5|0
1628265260000|2021-08-06 15:54:20|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628265270000|2021-08-06 15:54:30|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628265280000|2021-08-06 15:54:40|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1628265290000|2021-08-06 15:54:50|541.36|538.96|541.45|539.05|541.45|539.05|541.27|538.87|0
1628265300000|2021-08-06 15:55:00|541.27|538.87|541.08|538.68|541.27|538.87|541.08|538.68|0
1628265310000|2021-08-06 15:55:10|541.27|538.87|541.27|538.87|541.27|538.87|541.08|538.68|0
1628265320000|2021-08-06 15:55:20|541.45|539.05|541.45|539.05|541.64|539.24|541.45|539.05|0
1628265330000|2021-08-06 15:55:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628265340000|2021-08-06 15:55:40|541.82|539.42|541.64|539.24|541.82|539.42|541.64|539.24|0
1628265350000|2021-08-06 15:55:50|541.82|539.42|542.01|539.61|542.01|539.61|541.82|539.42|0
1628265360000|2021-08-06 15:56:00|541.82|539.42|542.01|539.61|542.01|539.61|541.82|539.42|0
1628265370000|2021-08-06 15:56:10|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628265390000|2021-08-06 15:56:30|542.28|539.88|542.19|539.79|542.28|539.88|542.19|539.79|0
1628265470000|2021-08-06 15:57:50|542.38|539.98|542.38|539.98|542.38|539.98|542.38|539.98|0
1628265480000|2021-08-06 15:58:00|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628265490000|2021-08-06 15:58:10|542.65|540.25|542.75|540.35|542.75|540.35|542.65|540.25|0
1628265510000|2021-08-06 15:58:30|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1628265520000|2021-08-06 15:58:40|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628265530000|2021-08-06 15:58:50|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628265540000|2021-08-06 15:59:00|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1628265550000|2021-08-06 15:59:10|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628265560000|2021-08-06 15:59:20|543.39|540.99|543.49|541.09|543.49|541.09|543.31|540.91|0
1628265570000|2021-08-06 15:59:30|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628265590000|2021-08-06 15:59:50|543.49|541.09|543.49|541.09|543.49|541.09|543.3|540.9|0
1628265600000|2021-08-06 16:00:00|543.68|541.28|543.86|541.46|543.86|541.46|543.68|541.28|0
1628265610000|2021-08-06 16:00:10|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1628265620000|2021-08-06 16:00:20|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1628265630000|2021-08-06 16:00:30|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1628265650000|2021-08-06 16:00:50|543.3|540.9|543.3|540.9|543.49|541.09|543.3|540.9|0
1628265660000|2021-08-06 16:01:00|543.49|541.09|543.3|540.9|543.49|541.09|543.3|540.9|0
1628265670000|2021-08-06 16:01:10|543.12|540.72|543.12|540.72|543.3|540.9|543.12|540.72|0
1628265680000|2021-08-06 16:01:20|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628265710000|2021-08-06 16:01:50|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628265720000|2021-08-06 16:02:00|542.93|540.53|542.93|540.53|543.12|540.72|542.93|540.53|0
1628265730000|2021-08-06 16:02:10|543.12|540.72|543.12|540.72|543.12|540.72|542.93|540.53|0
1628265750000|2021-08-06 16:02:30|542.93|540.53|543.12|540.72|543.12|540.72|542.93|540.53|0
1628265770000|2021-08-06 16:02:50|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628265790000|2021-08-06 16:03:10|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628265800000|2021-08-06 16:03:20|542.93|540.53|543.12|540.72|543.12|540.72|542.93|540.53|0
1628265810000|2021-08-06 16:03:30|542.93|540.53|542.93|540.53|543.12|540.72|542.93|540.53|0
1628265820000|2021-08-06 16:03:40|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628265830000|2021-08-06 16:03:50|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628265840000|2021-08-06 16:04:00|543.49|541.09|543.49|541.09|543.49|541.09|543.3|540.9|0
1628265860000|2021-08-06 16:04:20|543.3|540.9|543.67|541.27|543.67|541.27|543.3|540.9|0
1628265870000|2021-08-06 16:04:30|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628265880000|2021-08-06 16:04:40|543.58|541.18|543.67|541.27|543.67|541.27|543.58|541.18|0
1628265890000|2021-08-06 16:04:50|543.49|541.09|543.58|541.18|543.58|541.18|543.49|541.09|0
1628265900000|2021-08-06 16:05:00|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628265930000|2021-08-06 16:05:30|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628265940000|2021-08-06 16:05:40|543.39|540.99|543.49|541.09|543.49|541.09|543.39|540.99|0
1628265950000|2021-08-06 16:05:50|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628265960000|2021-08-06 16:06:00|543.49|541.09|543.49|541.09|543.49|541.09|543.3|540.9|0
1628265980000|2021-08-06 16:06:20|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628266000000|2021-08-06 16:06:40|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628266010000|2021-08-06 16:06:50|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628266020000|2021-08-06 16:07:00|543.49|541.09|543.3|540.9|543.49|541.09|543.3|540.9|0
1628266030000|2021-08-06 16:07:10|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1628266040000|2021-08-06 16:07:20|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628266050000|2021-08-06 16:07:30|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628266060000|2021-08-06 16:07:40|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1628266100000|2021-08-06 16:08:20|542.93|540.53|543.12|540.72|543.12|540.72|542.93|540.53|0
1628266110000|2021-08-06 16:08:30|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1628266120000|2021-08-06 16:08:40|543.12|540.72|543.2|540.8|543.3|540.9|543.12|540.72|0
1628266130000|2021-08-06 16:08:50|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1628266160000|2021-08-06 16:09:20|542.93|540.53|542.93|540.53|543.02|540.62|542.93|540.53|0
1628266210000|2021-08-06 16:10:10|542.83|540.43|542.93|540.53|542.93|540.53|542.83|540.43|0
1628266230000|2021-08-06 16:10:30|542.74|540.34|542.93|540.53|542.93|540.53|542.74|540.34|0
1628266240000|2021-08-06 16:10:40|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266250000|2021-08-06 16:10:50|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628266270000|2021-08-06 16:11:10|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628266280000|2021-08-06 16:11:20|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266290000|2021-08-06 16:11:30|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266330000|2021-08-06 16:12:10|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628266340000|2021-08-06 16:12:20|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1628266350000|2021-08-06 16:12:30|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266390000|2021-08-06 16:13:10|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266400000|2021-08-06 16:13:20|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628266420000|2021-08-06 16:13:40|542.56|540.16|542.37|539.97|542.56|540.16|542.37|539.97|0
1628266440000|2021-08-06 16:14:00|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628266450000|2021-08-06 16:14:10|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628266460000|2021-08-06 16:14:20|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628266470000|2021-08-06 16:14:30|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628266500000|2021-08-06 16:15:00|542.56|540.16|542.37|539.97|542.56|540.16|542.37|539.97|0
1628266510000|2021-08-06 16:15:10|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628266520000|2021-08-06 16:15:20|542|539.6|542|539.6|542|539.6|541.81|539.41|0
1628266530000|2021-08-06 16:15:30|542.09|539.69|542.19|539.79|542.19|539.79|542.09|539.69|0
1628266540000|2021-08-06 16:15:40|542|539.6|542.19|539.79|542.19|539.79|542|539.6|0
1628266550000|2021-08-06 16:15:50|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628266560000|2021-08-06 16:16:00|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266570000|2021-08-06 16:16:10|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266580000|2021-08-06 16:16:20|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628266590000|2021-08-06 16:16:30|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628266600000|2021-08-06 16:16:40|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628266610000|2021-08-06 16:16:50|542.37|539.97|542.37|539.97|542.56|540.16|542.37|539.97|0
1628266620000|2021-08-06 16:17:00|542.56|540.16|542.65|540.25|542.65|540.25|542.56|540.16|0
1628266630000|2021-08-06 16:17:10|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266650000|2021-08-06 16:17:30|542.93|540.53|542.93|540.53|542.93|540.53|542.74|540.34|0
1628266660000|2021-08-06 16:17:40|542.83|540.43|542.93|540.53|542.93|540.53|542.83|540.43|0
1628266670000|2021-08-06 16:17:50|542.83|540.43|542.74|540.34|542.83|540.43|542.74|540.34|0
1628266690000|2021-08-06 16:18:10|542.56|540.16|542.74|540.34|542.74|540.34|542.56|540.16|0
1628266700000|2021-08-06 16:18:20|542.56|540.16|542.74|540.34|542.74|540.34|542.56|540.16|0
1628266710000|2021-08-06 16:18:30|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266720000|2021-08-06 16:18:40|542.74|540.34|542.74|540.34|542.74|540.34|542.56|540.16|0
1628266730000|2021-08-06 16:18:50|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266740000|2021-08-06 16:19:00|542.37|539.97|542.37|539.97|542.37|539.97|542.27|539.87|0
1628266750000|2021-08-06 16:19:10|542.18|539.78|542.37|539.97|542.37|539.97|542.18|539.78|0
1628266770000|2021-08-06 16:19:30|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628266780000|2021-08-06 16:19:40|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628266790000|2021-08-06 16:19:50|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266800000|2021-08-06 16:20:00|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628266810000|2021-08-06 16:20:10|542.83|540.43|542.93|540.53|542.93|540.53|542.83|540.43|0
1628266820000|2021-08-06 16:20:20|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628266830000|2021-08-06 16:20:30|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628266840000|2021-08-06 16:20:40|542.55|540.15|542.55|540.15|542.74|540.34|542.55|540.15|0
1628266860000|2021-08-06 16:21:00|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628266870000|2021-08-06 16:21:10|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628266880000|2021-08-06 16:21:20|542.74|540.34|542.83|540.43|542.83|540.43|542.74|540.34|0
1628266890000|2021-08-06 16:21:30|542.74|540.34|542.93|540.53|542.93|540.53|542.74|540.34|0
1628266900000|2021-08-06 16:21:40|542.74|540.34|543.01|540.61|543.01|540.61|542.74|540.34|0
1628266910000|2021-08-06 16:21:50|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628266920000|2021-08-06 16:22:00|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1628266930000|2021-08-06 16:22:10|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628266940000|2021-08-06 16:22:20|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628266950000|2021-08-06 16:22:30|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1628266960000|2021-08-06 16:22:40|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628266970000|2021-08-06 16:22:50|542.92|540.52|543.11|540.71|543.11|540.71|542.92|540.52|0
1628266980000|2021-08-06 16:23:00|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628266990000|2021-08-06 16:23:10|543.11|540.71|543.11|540.71|543.3|540.9|543.11|540.71|0
1628267000000|2021-08-06 16:23:20|543.3|540.9|543.11|540.71|543.3|540.9|543.11|540.71|0
1628267010000|2021-08-06 16:23:30|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628267020000|2021-08-06 16:23:40|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628267030000|2021-08-06 16:23:50|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1628267040000|2021-08-06 16:24:00|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628267060000|2021-08-06 16:24:20|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1628267070000|2021-08-06 16:24:30|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1628267080000|2021-08-06 16:24:40|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267100000|2021-08-06 16:25:00|543.57|541.17|543.67|541.27|543.67|541.27|543.57|541.17|0
1628267120000|2021-08-06 16:25:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267140000|2021-08-06 16:25:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628267170000|2021-08-06 16:26:10|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267180000|2021-08-06 16:26:20|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628267200000|2021-08-06 16:26:40|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267210000|2021-08-06 16:26:50|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267230000|2021-08-06 16:27:10|543.2|540.8|543.11|540.71|543.2|540.8|543.11|540.71|0
1628267240000|2021-08-06 16:27:20|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1628267270000|2021-08-06 16:27:50|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628267280000|2021-08-06 16:28:00|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628267290000|2021-08-06 16:28:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267330000|2021-08-06 16:28:50|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1628267340000|2021-08-06 16:29:00|543.38|540.98|543.48|541.08|543.48|541.08|543.38|540.98|0
1628267350000|2021-08-06 16:29:10|543.29|540.89|543.48|541.08|543.48|541.08|543.29|540.89|0
1628267360000|2021-08-06 16:29:20|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628267370000|2021-08-06 16:29:30|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1628267390000|2021-08-06 16:29:50|543.29|540.89|543.2|540.8|543.29|540.89|543.2|540.8|0
1628267400000|2021-08-06 16:30:00|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1628267410000|2021-08-06 16:30:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267420000|2021-08-06 16:30:20|543.11|540.71|543.11|540.71|543.29|540.89|543.11|540.71|0
1628267430000|2021-08-06 16:30:30|542.92|540.52|543.11|540.71|543.11|540.71|542.92|540.52|0
1628267440000|2021-08-06 16:30:40|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628267450000|2021-08-06 16:30:50|543.11|540.71|542.92|540.52|543.11|540.71|542.92|540.52|0
1628267460000|2021-08-06 16:31:00|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628267470000|2021-08-06 16:31:10|542.64|540.24|542.64|540.24|542.64|540.24|542.64|540.24|0
1628267480000|2021-08-06 16:31:20|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628267490000|2021-08-06 16:31:30|542.92|540.52|542.74|540.34|542.92|540.52|542.74|540.34|0
1628267500000|2021-08-06 16:31:40|542.92|540.52|542.55|540.15|542.92|540.52|542.55|540.15|0
1628267510000|2021-08-06 16:31:50|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628267520000|2021-08-06 16:32:00|542.92|540.52|543.11|540.71|543.11|540.71|542.92|540.52|0
1628267540000|2021-08-06 16:32:20|543.29|540.89|543.11|540.71|543.29|540.89|543.11|540.71|0
1628267550000|2021-08-06 16:32:30|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267560000|2021-08-06 16:32:40|543.48|541.08|543.29|540.89|543.48|541.08|543.29|540.89|0
1628267570000|2021-08-06 16:32:50|543.48|541.08|543.38|540.98|543.48|541.08|543.29|540.89|0
1628267580000|2021-08-06 16:33:00|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267590000|2021-08-06 16:33:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628267600000|2021-08-06 16:33:20|543.85|541.45|544.03|541.63|544.03|541.63|543.85|541.45|0
1628267610000|2021-08-06 16:33:30|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1628267620000|2021-08-06 16:33:40|544.03|541.63|543.85|541.45|544.03|541.63|543.85|541.45|0
1628267640000|2021-08-06 16:34:00|543.66|541.26|543.66|541.26|543.85|541.45|543.66|541.26|0
1628267650000|2021-08-06 16:34:10|543.48|541.08|543.29|540.89|543.48|541.08|543.29|540.89|0
1628267670000|2021-08-06 16:34:30|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1628267680000|2021-08-06 16:34:40|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1628267720000|2021-08-06 16:35:20|543.19|540.79|543.29|540.89|543.29|540.89|543.19|540.79|0
1628267730000|2021-08-06 16:35:30|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1628267740000|2021-08-06 16:35:40|543.11|540.71|543.29|540.89|543.29|540.89|543.11|540.71|0
1628267750000|2021-08-06 16:35:50|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267770000|2021-08-06 16:36:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267780000|2021-08-06 16:36:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267790000|2021-08-06 16:36:30|543.66|541.26|543.66|541.26|543.66|541.26|543.48|541.08|0
1628267800000|2021-08-06 16:36:40|543.85|541.45|543.66|541.26|543.85|541.45|543.66|541.26|0
1628267810000|2021-08-06 16:36:50|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1628267820000|2021-08-06 16:37:00|543.75|541.35|543.85|541.45|543.85|541.45|543.75|541.35|0
1628267830000|2021-08-06 16:37:10|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1628267840000|2021-08-06 16:37:20|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1628267850000|2021-08-06 16:37:30|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1628267860000|2021-08-06 16:37:40|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628267870000|2021-08-06 16:37:50|543.48|541.08|543.66|541.26|543.66|541.26|543.48|541.08|0
1628267880000|2021-08-06 16:38:00|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628267890000|2021-08-06 16:38:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267900000|2021-08-06 16:38:20|543.38|540.98|543.29|540.89|543.38|540.98|543.29|540.89|0
1628267910000|2021-08-06 16:38:30|543.19|540.79|543.1|540.7|543.19|540.79|543.1|540.7|0
1628267920000|2021-08-06 16:38:40|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628267930000|2021-08-06 16:38:50|543.1|540.7|543.1|540.7|543.29|540.89|543.1|540.7|0
1628267940000|2021-08-06 16:39:00|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628267950000|2021-08-06 16:39:10|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628267980000|2021-08-06 16:39:40|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628267990000|2021-08-06 16:39:50|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628268000000|2021-08-06 16:40:00|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1628268010000|2021-08-06 16:40:10|542.55|540.15|542.55|540.15|542.73|540.33|542.55|540.15|0
1628268040000|2021-08-06 16:40:40|542.36|539.96|542.36|539.96|542.55|540.15|542.36|539.96|0
1628268050000|2021-08-06 16:40:50|542.55|540.15|542.36|539.96|542.55|540.15|542.36|539.96|0
1628268060000|2021-08-06 16:41:00|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628268080000|2021-08-06 16:41:20|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628268100000|2021-08-06 16:41:40|542.55|540.15|542.55|540.15|542.64|540.24|542.55|540.15|0
1628268120000|2021-08-06 16:42:00|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628268130000|2021-08-06 16:42:10|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628268160000|2021-08-06 16:42:40|541.99|539.59|541.99|539.59|542.18|539.78|541.99|539.59|0
1628268170000|2021-08-06 16:42:50|542.18|539.78|542.18|539.78|542.26|539.86|542.18|539.78|0
1628268190000|2021-08-06 16:43:10|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628268200000|2021-08-06 16:43:20|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628268210000|2021-08-06 16:43:30|542.26|539.86|542.17|539.77|542.36|539.96|542.17|539.77|0
1628268220000|2021-08-06 16:43:40|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628268240000|2021-08-06 16:44:00|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628268250000|2021-08-06 16:44:10|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628268260000|2021-08-06 16:44:20|542.26|539.86|542.36|539.96|542.36|539.96|542.17|539.77|0
1628268280000|2021-08-06 16:44:40|542.17|539.77|542.36|539.96|542.36|539.96|542.17|539.77|0
1628268290000|2021-08-06 16:44:50|542.17|539.77|542.36|539.96|542.36|539.96|542.17|539.77|0
1628268300000|2021-08-06 16:45:00|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628268310000|2021-08-06 16:45:10|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1628268320000|2021-08-06 16:45:20|542.36|539.96|542.45|540.05|542.45|540.05|542.36|539.96|0
1628268330000|2021-08-06 16:45:30|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628268340000|2021-08-06 16:45:40|542.36|539.96|542.55|540.15|542.55|540.15|542.36|539.96|0
1628268350000|2021-08-06 16:45:50|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1628268400000|2021-08-06 16:46:40|542.73|540.33|542.54|540.14|542.73|540.33|542.54|540.14|0
1628268410000|2021-08-06 16:46:50|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628268420000|2021-08-06 16:47:00|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628268430000|2021-08-06 16:47:10|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628268440000|2021-08-06 16:47:20|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628268450000|2021-08-06 16:47:30|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628268460000|2021-08-06 16:47:40|543|540.6|542.92|540.52|543|540.6|542.92|540.52|0
1628268480000|2021-08-06 16:48:00|543.1|540.7|542.92|540.52|543.1|540.7|542.92|540.52|0
1628268510000|2021-08-06 16:48:30|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628268520000|2021-08-06 16:48:40|542.91|540.51|542.91|540.51|543.1|540.7|542.91|540.51|0
1628268530000|2021-08-06 16:48:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628268550000|2021-08-06 16:49:10|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628268560000|2021-08-06 16:49:20|542.82|540.42|542.91|540.51|542.91|540.51|542.82|540.42|0
1628268570000|2021-08-06 16:49:30|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628268580000|2021-08-06 16:49:40|542.91|540.51|542.91|540.51|542.91|540.51|542.82|540.42|0
1628268590000|2021-08-06 16:49:50|543.1|540.7|542.91|540.51|543.1|540.7|542.91|540.51|0
1628268600000|2021-08-06 16:50:00|543.1|540.7|543.1|540.7|543.1|540.7|542.91|540.51|0
1628268620000|2021-08-06 16:50:20|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628268630000|2021-08-06 16:50:30|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628268640000|2021-08-06 16:50:40|543.66|541.26|543.37|540.97|543.66|541.26|543.37|540.97|0
1628268650000|2021-08-06 16:50:50|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1628268670000|2021-08-06 16:51:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628268690000|2021-08-06 16:51:30|543.75|541.35|543.84|541.44|543.84|541.44|543.75|541.35|0
1628268720000|2021-08-06 16:52:00|544.03|541.63|543.84|541.44|544.03|541.63|543.84|541.44|0
1628268730000|2021-08-06 16:52:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628268740000|2021-08-06 16:52:20|543.84|541.44|543.66|541.26|543.84|541.44|543.66|541.26|0
1628268770000|2021-08-06 16:52:50|543.84|541.44|543.84|541.44|543.84|541.44|543.66|541.26|0
1628268790000|2021-08-06 16:53:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628268800000|2021-08-06 16:53:20|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1628268810000|2021-08-06 16:53:30|543.66|541.26|543.66|541.26|543.84|541.44|543.66|541.26|0
1628268820000|2021-08-06 16:53:40|543.84|541.44|543.74|541.34|543.84|541.44|543.74|541.34|0
1628268830000|2021-08-06 16:53:50|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628268840000|2021-08-06 16:54:00|543.56|541.16|543.66|541.26|543.66|541.26|543.56|541.16|0
1628268850000|2021-08-06 16:54:10|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1628268870000|2021-08-06 16:54:30|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1628268880000|2021-08-06 16:54:40|544.21|541.81|544.21|541.81|544.21|541.81|544.21|541.81|0
1628268900000|2021-08-06 16:55:00|544.03|541.63|544.21|541.81|544.21|541.81|544.03|541.63|0
1628268940000|2021-08-06 16:55:40|544.4|542|544.4|542|544.4|542|544.4|542|0
1628268950000|2021-08-06 16:55:50|544.3|541.9|544.21|541.81|544.4|542|544.21|541.81|0
1628268980000|2021-08-06 16:56:20|544.4|542|544.4|542|544.4|542|544.4|542|0
1628269010000|2021-08-06 16:56:50|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1628269040000|2021-08-06 16:57:20|544.77|542.37|544.58|542.18|544.77|542.37|544.58|542.18|0
1628269050000|2021-08-06 16:57:30|544.77|542.37|544.86|542.46|544.95|542.55|544.77|542.37|0
1628269060000|2021-08-06 16:57:40|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269070000|2021-08-06 16:57:50|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1628269080000|2021-08-06 16:58:00|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269120000|2021-08-06 16:58:40|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269140000|2021-08-06 16:59:00|545.14|542.74|544.95|542.55|545.14|542.74|544.95|542.55|0
1628269150000|2021-08-06 16:59:10|545.14|542.74|545.14|542.74|545.14|542.74|545.04|542.64|0
1628269170000|2021-08-06 16:59:30|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269200000|2021-08-06 17:00:00|545.04|542.64|545.04|542.64|545.14|542.74|544.95|542.55|0
1628269210000|2021-08-06 17:00:10|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269220000|2021-08-06 17:00:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269230000|2021-08-06 17:00:30|545.04|542.64|544.95|542.55|545.04|542.64|544.95|542.55|0
1628269240000|2021-08-06 17:00:40|545.14|542.74|544.95|542.55|545.14|542.74|544.95|542.55|0
1628269250000|2021-08-06 17:00:50|544.77|542.37|544.95|542.55|544.95|542.55|544.77|542.37|0
1628269260000|2021-08-06 17:01:00|544.77|542.37|544.95|542.55|544.95|542.55|544.77|542.37|0
1628269270000|2021-08-06 17:01:10|545.14|542.74|545.23|542.83|545.23|542.83|545.14|542.74|0
1628269280000|2021-08-06 17:01:20|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1628269300000|2021-08-06 17:01:40|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1628269310000|2021-08-06 17:01:50|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1628269320000|2021-08-06 17:02:00|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1628269330000|2021-08-06 17:02:10|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269340000|2021-08-06 17:02:20|545.14|542.74|544.95|542.55|545.14|542.74|544.95|542.55|0
1628269350000|2021-08-06 17:02:30|545.14|542.74|544.95|542.55|545.14|542.74|544.95|542.55|0
1628269360000|2021-08-06 17:02:40|544.86|542.46|544.77|542.37|544.86|542.46|544.77|542.37|0
1628269380000|2021-08-06 17:03:00|544.58|542.18|544.77|542.37|544.77|542.37|544.58|542.18|0
1628269390000|2021-08-06 17:03:10|544.95|542.55|544.95|542.55|544.95|542.55|544.86|542.46|0
1628269400000|2021-08-06 17:03:20|544.77|542.37|545.14|542.74|545.14|542.74|544.77|542.37|0
1628269410000|2021-08-06 17:03:30|545.23|542.83|545.32|542.92|545.32|542.92|545.23|542.83|0
1628269440000|2021-08-06 17:04:00|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1628269460000|2021-08-06 17:04:20|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1628269480000|2021-08-06 17:04:40|545.14|542.74|545.32|542.92|545.32|542.92|545.14|542.74|0
1628269500000|2021-08-06 17:05:00|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1628269520000|2021-08-06 17:05:20|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269530000|2021-08-06 17:05:30|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269550000|2021-08-06 17:05:50|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269560000|2021-08-06 17:06:00|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1628269580000|2021-08-06 17:06:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269590000|2021-08-06 17:06:30|545.14|542.74|545.04|542.64|545.14|542.74|545.04|542.64|0
1628269600000|2021-08-06 17:06:40|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269610000|2021-08-06 17:06:50|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1628269620000|2021-08-06 17:07:00|545.32|542.92|545.14|542.74|545.32|542.92|545.14|542.74|0
1628269670000|2021-08-06 17:07:50|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269690000|2021-08-06 17:08:10|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1628269720000|2021-08-06 17:08:40|544.85|542.45|544.95|542.55|544.95|542.55|544.76|542.36|0
1628269730000|2021-08-06 17:08:50|544.76|542.36|544.76|542.36|544.95|542.55|544.76|542.36|0
1628269740000|2021-08-06 17:09:00|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269750000|2021-08-06 17:09:10|545.14|542.74|544.95|542.55|545.14|542.74|544.95|542.55|0
1628269760000|2021-08-06 17:09:20|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1628269780000|2021-08-06 17:09:40|544.95|542.55|544.76|542.36|544.95|542.55|544.76|542.36|0
1628269790000|2021-08-06 17:09:50|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1628269800000|2021-08-06 17:10:00|544.76|542.36|544.85|542.45|544.85|542.45|544.76|542.36|0
1628269810000|2021-08-06 17:10:10|544.95|542.55|544.76|542.36|544.95|542.55|544.76|542.36|0
1628269820000|2021-08-06 17:10:20|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1628269830000|2021-08-06 17:10:30|544.76|542.36|544.76|542.36|544.76|542.36|544.58|542.18|0
1628269840000|2021-08-06 17:10:40|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1628269860000|2021-08-06 17:11:00|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1628269870000|2021-08-06 17:11:10|544.58|542.18|544.76|542.36|544.76|542.36|544.58|542.18|0
1628269880000|2021-08-06 17:11:20|544.58|542.18|544.76|542.36|544.76|542.36|544.58|542.18|0
1628269910000|2021-08-06 17:11:50|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269930000|2021-08-06 17:12:10|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628269940000|2021-08-06 17:12:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628269990000|2021-08-06 17:13:10|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270020000|2021-08-06 17:13:40|545.22|542.82|545.32|542.92|545.32|542.92|545.22|542.82|0
1628270030000|2021-08-06 17:13:50|545.13|542.73|545.32|542.92|545.32|542.92|545.13|542.73|0
1628270040000|2021-08-06 17:14:00|545.13|542.73|545.32|542.92|545.32|542.92|545.13|542.73|0
1628270120000|2021-08-06 17:15:20|545.13|542.73|545.32|542.92|545.32|542.92|545.13|542.73|0
1628270150000|2021-08-06 17:15:50|545.13|542.73|545.32|542.92|545.32|542.92|545.13|542.73|0
1628270230000|2021-08-06 17:17:10|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270250000|2021-08-06 17:17:30|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628270260000|2021-08-06 17:17:40|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270270000|2021-08-06 17:17:50|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1628270280000|2021-08-06 17:18:00|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270310000|2021-08-06 17:18:30|545.22|542.82|545.32|542.92|545.32|542.92|545.22|542.82|0
1628270320000|2021-08-06 17:18:40|545.22|542.82|545.32|542.92|545.32|542.92|545.22|542.82|0
1628270340000|2021-08-06 17:19:00|545.5|543.1|545.32|542.92|545.5|543.1|545.32|542.92|0
1628270360000|2021-08-06 17:19:20|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1628270380000|2021-08-06 17:19:40|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1628270400000|2021-08-06 17:20:00|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270410000|2021-08-06 17:20:10|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1628270420000|2021-08-06 17:20:20|545.13|542.73|544.95|542.55|545.13|542.73|544.95|542.55|0
1628270430000|2021-08-06 17:20:30|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1628270440000|2021-08-06 17:20:40|544.76|542.36|544.95|542.55|544.95|542.55|544.76|542.36|0
1628270450000|2021-08-06 17:20:50|544.76|542.36|544.95|542.55|544.95|542.55|544.76|542.36|0
1628270470000|2021-08-06 17:21:10|545.13|542.73|544.76|542.36|545.13|542.73|544.76|542.36|0
1628270480000|2021-08-06 17:21:20|544.57|542.17|544.76|542.36|544.76|542.36|544.57|542.17|0
1628270510000|2021-08-06 17:21:50|544.57|542.17|544.76|542.36|544.76|542.36|544.57|542.17|0
1628270520000|2021-08-06 17:22:00|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1628270540000|2021-08-06 17:22:20|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1628270550000|2021-08-06 17:22:30|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1628270560000|2021-08-06 17:22:40|544.39|541.99|544.39|541.99|544.39|541.99|544.2|541.8|0
1628270570000|2021-08-06 17:22:50|544.2|541.8|544.39|541.99|544.39|541.99|544.2|541.8|0
1628270580000|2021-08-06 17:23:00|544.57|542.17|544.57|542.17|544.57|542.17|544.39|541.99|0
1628270600000|2021-08-06 17:23:20|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1628270610000|2021-08-06 17:23:30|544.2|541.8|544.39|541.99|544.39|541.99|544.2|541.8|0
1628270630000|2021-08-06 17:23:50|544.57|542.17|544.39|541.99|544.57|542.17|544.39|541.99|0
1628270650000|2021-08-06 17:24:10|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1628270660000|2021-08-06 17:24:20|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1628270670000|2021-08-06 17:24:30|544.2|541.8|544.2|541.8|544.39|541.99|544.2|541.8|0
1628270690000|2021-08-06 17:24:50|544.01|541.61|544.01|541.61|544.2|541.8|544.01|541.61|0
1628270740000|2021-08-06 17:25:40|544.2|541.8|544.01|541.61|544.2|541.8|544.01|541.61|0
1628270790000|2021-08-06 17:26:30|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1628270810000|2021-08-06 17:26:50|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628270820000|2021-08-06 17:27:00|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1628270830000|2021-08-06 17:27:10|544.01|541.61|544.01|541.61|544.2|541.8|544.01|541.61|0
1628270840000|2021-08-06 17:27:20|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1628270860000|2021-08-06 17:27:40|543.64|541.24|543.83|541.43|543.83|541.43|543.64|541.24|0
1628270870000|2021-08-06 17:27:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628270910000|2021-08-06 17:28:30|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1628270930000|2021-08-06 17:28:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628270950000|2021-08-06 17:29:10|543.73|541.33|543.73|541.33|543.73|541.33|543.73|541.33|0
1628270960000|2021-08-06 17:29:20|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1628270970000|2021-08-06 17:29:30|543.73|541.33|543.83|541.43|543.83|541.43|543.73|541.33|0
1628270990000|2021-08-06 17:29:50|543.92|541.52|544.01|541.61|544.01|541.61|543.92|541.52|0
1628271000000|2021-08-06 17:30:00|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1628271120000|2021-08-06 17:32:00|544.01|541.61|543.83|541.43|544.01|541.61|543.83|541.43|0
1628271150000|2021-08-06 17:32:30|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271160000|2021-08-06 17:32:40|543.83|541.43|543.83|541.43|544.01|541.61|543.83|541.43|0
1628271170000|2021-08-06 17:32:50|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271180000|2021-08-06 17:33:00|544.2|541.8|544.01|541.61|544.2|541.8|544.01|541.61|0
1628271210000|2021-08-06 17:33:30|544.2|541.8|544.01|541.61|544.2|541.8|544.01|541.61|0
1628271220000|2021-08-06 17:33:40|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1628271230000|2021-08-06 17:33:50|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271240000|2021-08-06 17:34:00|544.2|541.8|544.2|541.8|544.2|541.8|544.1|541.7|0
1628271250000|2021-08-06 17:34:10|544.01|541.61|544.01|541.61|544.2|541.8|544.01|541.61|0
1628271260000|2021-08-06 17:34:20|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1628271280000|2021-08-06 17:34:40|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1628271340000|2021-08-06 17:35:40|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1628271440000|2021-08-06 17:37:20|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1628271460000|2021-08-06 17:37:40|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1628271480000|2021-08-06 17:38:00|544.38|541.98|544.57|542.17|544.57|542.17|544.38|541.98|0
1628271540000|2021-08-06 17:39:00|544.38|541.98|544.38|541.98|544.38|541.98|544.38|541.98|0
1628271550000|2021-08-06 17:39:10|544.28|541.88|544.2|541.8|544.28|541.88|544.2|541.8|0
1628271570000|2021-08-06 17:39:30|544.38|541.98|544.2|541.8|544.38|541.98|544.2|541.8|0
1628271580000|2021-08-06 17:39:40|544.19|541.79|544.19|541.79|544.28|541.88|544.19|541.79|0
1628271590000|2021-08-06 17:39:50|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271620000|2021-08-06 17:40:20|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628271630000|2021-08-06 17:40:30|544.01|541.61|544.19|541.79|544.19|541.79|544.01|541.61|0
1628271640000|2021-08-06 17:40:40|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271650000|2021-08-06 17:40:50|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628271660000|2021-08-06 17:41:00|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271700000|2021-08-06 17:41:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628271720000|2021-08-06 17:42:00|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628271730000|2021-08-06 17:42:10|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628271740000|2021-08-06 17:42:20|543.64|541.24|543.64|541.24|543.64|541.24|543.45|541.05|0
1628271750000|2021-08-06 17:42:30|543.82|541.42|543.82|541.42|543.82|541.42|543.64|541.24|0
1628271780000|2021-08-06 17:43:00|544.01|541.61|543.82|541.42|544.01|541.61|543.82|541.42|0
1628271790000|2021-08-06 17:43:10|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628271810000|2021-08-06 17:43:30|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628271820000|2021-08-06 17:43:40|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1628271830000|2021-08-06 17:43:50|543.45|541.05|543.26|540.86|543.45|541.05|543.26|540.86|0
1628271850000|2021-08-06 17:44:10|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628271860000|2021-08-06 17:44:20|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628271870000|2021-08-06 17:44:30|543.54|541.14|543.64|541.24|543.64|541.24|543.54|541.14|0
1628271880000|2021-08-06 17:44:40|543.45|541.05|543.64|541.24|543.64|541.24|543.45|541.05|0
1628271890000|2021-08-06 17:44:50|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628271910000|2021-08-06 17:45:10|543.35|540.95|543.45|541.05|543.45|541.05|543.35|540.95|0
1628271930000|2021-08-06 17:45:30|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628271940000|2021-08-06 17:45:40|543.82|541.42|543.64|541.24|543.82|541.42|543.64|541.24|0
1628271950000|2021-08-06 17:45:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628271960000|2021-08-06 17:46:00|543.64|541.24|543.82|541.42|543.82|541.42|543.64|541.24|0
1628271970000|2021-08-06 17:46:10|543.64|541.24|543.82|541.42|543.82|541.42|543.64|541.24|0
1628271980000|2021-08-06 17:46:20|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628271990000|2021-08-06 17:46:30|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272000000|2021-08-06 17:46:40|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272010000|2021-08-06 17:46:50|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272020000|2021-08-06 17:47:00|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272030000|2021-08-06 17:47:10|544.19|541.79|544.19|541.79|544.19|541.79|544.1|541.7|0
1628272050000|2021-08-06 17:47:30|544.38|541.98|544.38|541.98|544.38|541.98|544.19|541.79|0
1628272090000|2021-08-06 17:48:10|544.19|541.79|544.38|541.98|544.38|541.98|544.19|541.79|0
1628272100000|2021-08-06 17:48:20|544.28|541.88|544.38|541.98|544.38|541.98|544.28|541.88|0
1628272110000|2021-08-06 17:48:30|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628272130000|2021-08-06 17:48:50|544.38|541.98|544.19|541.79|544.38|541.98|544.19|541.79|0
1628272140000|2021-08-06 17:49:00|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628272150000|2021-08-06 17:49:10|544.19|541.79|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272160000|2021-08-06 17:49:20|544.09|541.69|544.01|541.61|544.19|541.79|544.01|541.61|0
1628272180000|2021-08-06 17:49:40|543.91|541.51|543.82|541.42|543.91|541.51|543.82|541.42|0
1628272190000|2021-08-06 17:49:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1628272200000|2021-08-06 17:50:00|543.72|541.32|543.82|541.42|543.82|541.42|543.72|541.32|0
1628272210000|2021-08-06 17:50:10|543.63|541.23|543.82|541.42|543.82|541.42|543.63|541.23|0
1628272220000|2021-08-06 17:50:20|543.63|541.23|543.82|541.42|543.82|541.42|543.63|541.23|0
1628272240000|2021-08-06 17:50:40|544.01|541.61|544|541.6|544.01|541.61|544|541.6|0
1628272270000|2021-08-06 17:51:10|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628272280000|2021-08-06 17:51:20|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1628272290000|2021-08-06 17:51:30|543.82|541.42|543.63|541.23|543.82|541.42|543.63|541.23|0
1628272320000|2021-08-06 17:52:00|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628272330000|2021-08-06 17:52:10|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1628272350000|2021-08-06 17:52:30|543.54|541.14|543.45|541.05|543.54|541.14|543.45|541.05|0
1628272360000|2021-08-06 17:52:40|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1628272440000|2021-08-06 17:54:00|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628272450000|2021-08-06 17:54:10|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1628272460000|2021-08-06 17:54:20|543.45|541.05|543.35|540.95|543.45|541.05|543.35|540.95|0
1628272470000|2021-08-06 17:54:30|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628272480000|2021-08-06 17:54:40|543.26|540.86|543.45|541.05|543.45|541.05|543.26|540.86|0
1628272510000|2021-08-06 17:55:10|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1628272520000|2021-08-06 17:55:20|543.35|540.95|543.45|541.05|543.45|541.05|543.26|540.86|0
1628272540000|2021-08-06 17:55:40|543.63|541.23|543.63|541.23|543.63|541.23|543.45|541.05|0
1628272560000|2021-08-06 17:56:00|543.82|541.42|543.82|541.42|544|541.6|543.82|541.42|0
1628272570000|2021-08-06 17:56:10|543.91|541.51|544|541.6|544|541.6|543.91|541.51|0
1628272580000|2021-08-06 17:56:20|543.91|541.51|543.82|541.42|543.91|541.51|543.82|541.42|0
1628272620000|2021-08-06 17:57:00|543.63|541.23|543.82|541.42|543.82|541.42|543.63|541.23|0
1628272630000|2021-08-06 17:57:10|543.91|541.51|544|541.6|544|541.6|543.91|541.51|0
1628272710000|2021-08-06 17:58:30|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628272730000|2021-08-06 17:58:50|544|541.6|544|541.6|544|541.6|544|541.6|0
1628272760000|2021-08-06 17:59:20|543.91|541.51|543.82|541.42|543.91|541.51|543.82|541.42|0
1628272770000|2021-08-06 17:59:30|544|541.6|544|541.6|544|541.6|544|541.6|0
1628272780000|2021-08-06 17:59:40|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628272800000|2021-08-06 18:00:00|544.37|541.97|544.37|541.97|544.37|541.97|544.19|541.79|0
1628272820000|2021-08-06 18:00:20|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1628272830000|2021-08-06 18:00:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1628272890000|2021-08-06 18:01:30|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628272930000|2021-08-06 18:02:10|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628272940000|2021-08-06 18:02:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628272950000|2021-08-06 18:02:30|544.19|541.79|544.19|541.79|544.37|541.97|544.19|541.79|0
1628272970000|2021-08-06 18:02:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628272980000|2021-08-06 18:03:00|544.19|541.79|544|541.6|544.19|541.79|544|541.6|0
1628272990000|2021-08-06 18:03:10|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628273000000|2021-08-06 18:03:20|544.37|541.97|544.37|541.97|544.37|541.97|544.19|541.79|0
1628273020000|2021-08-06 18:03:40|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628273030000|2021-08-06 18:03:50|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628273040000|2021-08-06 18:04:00|544.46|542.06|544.46|542.06|544.46|542.06|544.46|542.06|0
1628273050000|2021-08-06 18:04:10|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628273070000|2021-08-06 18:04:30|544.56|542.16|544.74|542.34|544.74|542.34|544.56|542.16|0
1628273080000|2021-08-06 18:04:40|544.56|542.16|544.56|542.16|544.74|542.34|544.56|542.16|0
1628273090000|2021-08-06 18:04:50|544.37|541.97|544.46|542.06|544.46|542.06|544.37|541.97|0
1628273100000|2021-08-06 18:05:00|544.37|541.97|544.37|541.97|544.37|541.97|544.19|541.79|0
1628273120000|2021-08-06 18:05:20|544.19|541.79|544.19|541.79|544.19|541.79|544.19|541.79|0
1628273130000|2021-08-06 18:05:30|544.37|541.97|544.19|541.79|544.37|541.97|544.19|541.79|0
1628273140000|2021-08-06 18:05:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628273170000|2021-08-06 18:06:10|544.18|541.78|544.37|541.97|544.37|541.97|544.18|541.78|0
1628273190000|2021-08-06 18:06:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1628273200000|2021-08-06 18:06:40|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1628273240000|2021-08-06 18:07:20|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1628273260000|2021-08-06 18:07:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628273280000|2021-08-06 18:08:00|544.46|542.06|544.56|542.16|544.56|542.16|544.46|542.06|0
1628273290000|2021-08-06 18:08:10|544.37|541.97|544.18|541.78|544.37|541.97|544.18|541.78|0
1628273310000|2021-08-06 18:08:30|544.09|541.69|544|541.6|544.09|541.69|544|541.6|0
1628273320000|2021-08-06 18:08:40|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1628273330000|2021-08-06 18:08:50|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1628273350000|2021-08-06 18:09:10|544.18|541.78|543.81|541.41|544.18|541.78|543.81|541.41|0
1628273360000|2021-08-06 18:09:20|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1628273370000|2021-08-06 18:09:30|543.81|541.41|544|541.6|544|541.6|543.81|541.41|0
1628273380000|2021-08-06 18:09:40|544.18|541.78|544.18|541.78|544.18|541.78|544|541.6|0
1628273400000|2021-08-06 18:10:00|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628273420000|2021-08-06 18:10:20|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1628273430000|2021-08-06 18:10:30|544|541.6|544|541.6|544|541.6|544|541.6|0
1628273440000|2021-08-06 18:10:40|544.18|541.78|544|541.6|544.18|541.78|544|541.6|0
1628273450000|2021-08-06 18:10:50|544.18|541.78|544.18|541.78|544.18|541.78|544|541.6|0
1628273460000|2021-08-06 18:11:00|544|541.6|544|541.6|544|541.6|544|541.6|0
1628273470000|2021-08-06 18:11:10|543.9|541.5|544|541.6|544|541.6|543.9|541.5|0
1628273480000|2021-08-06 18:11:20|543.81|541.41|543.53|541.13|543.81|541.41|543.53|541.13|0
1628273490000|2021-08-06 18:11:30|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628273500000|2021-08-06 18:11:40|543.53|541.13|543.63|541.23|543.63|541.23|543.44|541.04|0
1628273510000|2021-08-06 18:11:50|543.81|541.41|543.63|541.23|543.81|541.41|543.63|541.23|0
1628273520000|2021-08-06 18:12:00|543.71|541.31|543.63|541.23|543.81|541.41|543.63|541.23|0
1628273550000|2021-08-06 18:12:30|543.81|541.41|544|541.6|544|541.6|543.81|541.41|0
1628273560000|2021-08-06 18:12:40|543.9|541.5|543.81|541.41|543.9|541.5|543.81|541.41|0
1628273570000|2021-08-06 18:12:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1628273580000|2021-08-06 18:13:00|543.81|541.41|544|541.6|544|541.6|543.81|541.41|0
1628273590000|2021-08-06 18:13:10|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1628273610000|2021-08-06 18:13:30|543.62|541.22|543.62|541.22|543.81|541.41|543.62|541.22|0
1628273620000|2021-08-06 18:13:40|543.81|541.41|543.62|541.22|543.81|541.41|543.62|541.22|0
1628273640000|2021-08-06 18:14:00|543.81|541.41|543.71|541.31|543.81|541.41|543.71|541.31|0
1628273650000|2021-08-06 18:14:10|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628273670000|2021-08-06 18:14:30|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628273680000|2021-08-06 18:14:40|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628273690000|2021-08-06 18:14:50|543.44|541.04|543.44|541.04|543.62|541.22|543.44|541.04|0
1628273700000|2021-08-06 18:15:00|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628273720000|2021-08-06 18:15:20|543.34|540.94|543.44|541.04|543.44|541.04|543.25|540.85|0
1628273730000|2021-08-06 18:15:30|543.62|541.22|543.62|541.22|543.62|541.22|543.44|541.04|0
1628273740000|2021-08-06 18:15:40|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1628273750000|2021-08-06 18:15:50|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628273760000|2021-08-06 18:16:00|543.81|541.41|543.71|541.31|543.81|541.41|543.71|541.31|0
1628273770000|2021-08-06 18:16:10|543.62|541.22|543.81|541.41|543.81|541.41|543.62|541.22|0
1628273790000|2021-08-06 18:16:30|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628273800000|2021-08-06 18:16:40|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1628273830000|2021-08-06 18:17:10|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1628273840000|2021-08-06 18:17:20|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1628273850000|2021-08-06 18:17:30|543.71|541.31|543.71|541.31|543.71|541.31|543.71|541.31|0
1628273860000|2021-08-06 18:17:40|543.62|541.22|543.81|541.41|543.81|541.41|543.62|541.22|0
1628273870000|2021-08-06 18:17:50|543.62|541.22|543.81|541.41|543.81|541.41|543.62|541.22|0
1628273880000|2021-08-06 18:18:00|543.99|541.59|543.81|541.41|543.99|541.59|543.81|541.41|0
1628273890000|2021-08-06 18:18:10|543.99|541.59|543.81|541.41|543.99|541.59|543.81|541.41|0
1628273910000|2021-08-06 18:18:30|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1628273920000|2021-08-06 18:18:40|543.9|541.5|543.99|541.59|543.99|541.59|543.9|541.5|0
1628273930000|2021-08-06 18:18:50|544.18|541.78|544.18|541.78|544.18|541.78|544.18|541.78|0
1628273940000|2021-08-06 18:19:00|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1628273970000|2021-08-06 18:19:30|544.08|541.68|544.18|541.78|544.18|541.78|544.08|541.68|0
1628273990000|2021-08-06 18:19:50|544.37|541.97|544.18|541.78|544.37|541.97|544.18|541.78|0
1628274000000|2021-08-06 18:20:00|543.99|541.59|543.99|541.59|543.99|541.59|543.99|541.59|0
1628274020000|2021-08-06 18:20:20|543.81|541.41|543.99|541.59|543.99|541.59|543.81|541.41|0
1628274030000|2021-08-06 18:20:30|543.81|541.41|543.62|541.22|543.81|541.41|543.62|541.22|0
1628274040000|2021-08-06 18:20:40|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628274050000|2021-08-06 18:20:50|543.25|540.85|543.44|541.04|543.44|541.04|543.25|540.85|0
1628274060000|2021-08-06 18:21:00|543.25|540.85|543.62|541.22|543.62|541.22|543.25|540.85|0
1628274070000|2021-08-06 18:21:10|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628274080000|2021-08-06 18:21:20|543.25|540.85|543.25|540.85|543.25|540.85|543.06|540.66|0
1628274090000|2021-08-06 18:21:30|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274100000|2021-08-06 18:21:40|543.25|540.85|543.44|541.04|543.44|541.04|543.25|540.85|0
1628274110000|2021-08-06 18:21:50|543.53|541.13|543.62|541.22|543.62|541.22|543.53|541.13|0
1628274130000|2021-08-06 18:22:10|543.81|541.41|543.62|541.22|543.81|541.41|543.62|541.22|0
1628274160000|2021-08-06 18:22:40|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628274170000|2021-08-06 18:22:50|543.25|540.85|543.34|540.94|543.34|540.94|543.25|540.85|0
1628274180000|2021-08-06 18:23:00|543.44|541.04|543.25|540.85|543.44|541.04|543.25|540.85|0
1628274240000|2021-08-06 18:24:00|543.06|540.66|543.15|540.75|543.15|540.75|543.06|540.66|0
1628274250000|2021-08-06 18:24:10|543.06|540.66|543.25|540.85|543.25|540.85|543.06|540.66|0
1628274260000|2021-08-06 18:24:20|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1628274270000|2021-08-06 18:24:30|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628274290000|2021-08-06 18:24:50|543.25|540.85|543.43|541.03|543.43|541.03|543.25|540.85|0
1628274300000|2021-08-06 18:25:00|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628274310000|2021-08-06 18:25:10|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628274320000|2021-08-06 18:25:20|543.62|541.22|543.43|541.03|543.62|541.22|543.43|541.03|0
1628274340000|2021-08-06 18:25:40|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274350000|2021-08-06 18:25:50|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628274360000|2021-08-06 18:26:00|543.25|540.85|543.43|541.03|543.43|541.03|543.25|540.85|0
1628274390000|2021-08-06 18:26:30|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274410000|2021-08-06 18:26:50|543.06|540.66|543.06|540.66|543.15|540.75|543.06|540.66|0
1628274420000|2021-08-06 18:27:00|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274440000|2021-08-06 18:27:20|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274450000|2021-08-06 18:27:30|542.88|540.48|542.88|540.48|542.88|540.48|542.88|540.48|0
1628274490000|2021-08-06 18:28:10|543.06|540.66|542.88|540.48|543.06|540.66|542.88|540.48|0
1628274500000|2021-08-06 18:28:20|543.06|540.66|543.06|540.66|543.06|540.66|542.88|540.48|0
1628274510000|2021-08-06 18:28:30|543.15|540.75|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274520000|2021-08-06 18:28:40|543.25|540.85|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274540000|2021-08-06 18:29:00|543.25|540.85|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274550000|2021-08-06 18:29:10|543.15|540.75|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274560000|2021-08-06 18:29:20|543.25|540.85|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274570000|2021-08-06 18:29:30|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274580000|2021-08-06 18:29:40|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274590000|2021-08-06 18:29:50|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274600000|2021-08-06 18:30:00|543.43|541.03|543.25|540.85|543.43|541.03|543.25|540.85|0
1628274620000|2021-08-06 18:30:20|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274640000|2021-08-06 18:30:40|543.15|540.75|543.25|540.85|543.25|540.85|543.15|540.75|0
1628274650000|2021-08-06 18:30:50|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274660000|2021-08-06 18:31:00|542.88|540.48|543.06|540.66|543.06|540.66|542.88|540.48|0
1628274670000|2021-08-06 18:31:10|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274680000|2021-08-06 18:31:20|543.15|540.75|543.06|540.66|543.15|540.75|543.06|540.66|0
1628274690000|2021-08-06 18:31:30|543.15|540.75|542.88|540.48|543.15|540.75|542.88|540.48|0
1628274700000|2021-08-06 18:31:40|542.69|540.29|542.88|540.48|542.88|540.48|542.69|540.29|0
1628274710000|2021-08-06 18:31:50|542.69|540.29|542.88|540.48|542.88|540.48|542.69|540.29|0
1628274720000|2021-08-06 18:32:00|543.06|540.66|543.06|540.66|543.06|540.66|542.88|540.48|0
1628274740000|2021-08-06 18:32:20|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274750000|2021-08-06 18:32:30|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628274760000|2021-08-06 18:32:40|543.25|540.85|543.43|541.03|543.43|541.03|543.25|540.85|0
1628274770000|2021-08-06 18:32:50|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1628274780000|2021-08-06 18:33:00|543.43|541.03|543.43|541.03|543.43|541.03|543.43|541.03|0
1628274800000|2021-08-06 18:33:20|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274810000|2021-08-06 18:33:30|543.06|540.66|543.25|540.85|543.25|540.85|543.06|540.66|0
1628274840000|2021-08-06 18:34:00|543.06|540.66|543.06|540.66|543.25|540.85|543.06|540.66|0
1628274850000|2021-08-06 18:34:10|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274880000|2021-08-06 18:34:40|543.15|540.75|543.06|540.66|543.15|540.75|543.06|540.66|0
1628274890000|2021-08-06 18:34:50|543.25|540.85|543.25|540.85|543.25|540.85|543.25|540.85|0
1628274910000|2021-08-06 18:35:10|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628274920000|2021-08-06 18:35:20|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1628274930000|2021-08-06 18:35:30|543.06|540.66|542.87|540.47|543.06|540.66|542.87|540.47|0
1628274940000|2021-08-06 18:35:40|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1628274970000|2021-08-06 18:36:10|542.5|540.1|542.69|540.29|542.69|540.29|542.5|540.1|0
1628274980000|2021-08-06 18:36:20|542.78|540.38|542.87|540.47|542.87|540.47|542.78|540.38|0
1628275000000|2021-08-06 18:36:40|542.69|540.29|542.69|540.29|542.78|540.38|542.69|540.29|0
1628275010000|2021-08-06 18:36:50|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1628275020000|2021-08-06 18:37:00|542.69|540.29|542.87|540.47|542.87|540.47|542.69|540.29|0
1628275030000|2021-08-06 18:37:10|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1628275040000|2021-08-06 18:37:20|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1628275050000|2021-08-06 18:37:30|542.96|540.56|542.87|540.47|542.96|540.56|542.87|540.47|0
1628275060000|2021-08-06 18:37:40|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1628275080000|2021-08-06 18:38:00|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1628275090000|2021-08-06 18:38:10|542.69|540.29|542.5|540.1|542.69|540.29|542.5|540.1|0
1628275110000|2021-08-06 18:38:30|542.69|540.29|542.5|540.1|542.69|540.29|542.5|540.1|0
1628275120000|2021-08-06 18:38:40|542.69|540.29|542.69|540.29|542.69|540.29|542.5|540.1|0
1628275140000|2021-08-06 18:39:00|542.78|540.38|542.87|540.47|542.87|540.47|542.78|540.38|0
1628275170000|2021-08-06 18:39:30|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1628275180000|2021-08-06 18:39:40|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628275190000|2021-08-06 18:39:50|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1628275200000|2021-08-06 18:40:00|543.06|540.66|542.87|540.47|543.06|540.66|542.87|540.47|0
1628275220000|2021-08-06 18:40:20|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1628275230000|2021-08-06 18:40:30|542.87|540.47|542.69|540.29|542.87|540.47|542.69|540.29|0
1628275260000|2021-08-06 18:41:00|542.5|540.1|542.69|540.29|542.69|540.29|542.5|540.1|0
1628275270000|2021-08-06 18:41:10|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1628275280000|2021-08-06 18:41:20|542.32|539.92|542.5|540.1|542.5|540.1|542.32|539.92|0
1628275290000|2021-08-06 18:41:30|542.32|539.92|542.32|539.92|542.5|540.1|542.32|539.92|0
1628275300000|2021-08-06 18:41:40|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1628275310000|2021-08-06 18:41:50|542.13|539.73|542.13|539.73|542.13|539.73|542.13|539.73|0
1628275320000|2021-08-06 18:42:00|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1628275360000|2021-08-06 18:42:40|542.22|539.82|542.31|539.91|542.31|539.91|542.22|539.82|0
1628275370000|2021-08-06 18:42:50|542.13|539.73|542.31|539.91|542.31|539.91|542.13|539.73|0
1628275380000|2021-08-06 18:43:00|542.13|539.73|542.31|539.91|542.31|539.91|542.13|539.73|0
1628275390000|2021-08-06 18:43:10|542.13|539.73|542.13|539.73|542.22|539.82|542.13|539.73|0
1628275400000|2021-08-06 18:43:20|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1628275410000|2021-08-06 18:43:30|542.4|540|542.4|540|542.4|540|542.4|540|0
1628275420000|2021-08-06 18:43:40|542.31|539.91|542.5|540.1|542.5|540.1|542.31|539.91|0
1628275430000|2021-08-06 18:43:50|542.4|540|542.31|539.91|542.5|540.1|542.31|539.91|0
1628275460000|2021-08-06 18:44:20|542.13|539.73|542.13|539.73|542.13|539.73|542.13|539.73|0
1628275470000|2021-08-06 18:44:30|542.22|539.82|542.13|539.73|542.31|539.91|542.13|539.73|0
1628275480000|2021-08-06 18:44:40|542.31|539.91|542.31|539.91|542.31|539.91|542.13|539.73|0
1628275490000|2021-08-06 18:44:50|542.13|539.73|542.13|539.73|542.13|539.73|542.13|539.73|0
1628275500000|2021-08-06 18:45:00|542.31|539.91|542.13|539.73|542.31|539.91|542.13|539.73|0
1628275530000|2021-08-06 18:45:30|541.94|539.54|541.94|539.54|541.94|539.54|541.94|539.54|0
1628275540000|2021-08-06 18:45:40|542.13|539.73|541.94|539.54|542.13|539.73|541.94|539.54|0
1628275570000|2021-08-06 18:46:10|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1628275630000|2021-08-06 18:47:10|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1628275650000|2021-08-06 18:47:30|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1628275690000|2021-08-06 18:48:10|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1628275700000|2021-08-06 18:48:20|541.39|538.99|541.39|538.99|541.39|538.99|541.39|538.99|0
1628275710000|2021-08-06 18:48:30|541.2|538.8|541.01|538.61|541.2|538.8|541.01|538.61|0
1628275760000|2021-08-06 18:49:20|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628275770000|2021-08-06 18:49:30|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628275790000|2021-08-06 18:49:50|540.83|538.43|540.83|538.43|541.01|538.61|540.83|538.43|0
1628275800000|2021-08-06 18:50:00|540.64|538.24|540.83|538.43|540.83|538.43|540.64|538.24|0
1628275810000|2021-08-06 18:50:10|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628275820000|2021-08-06 18:50:20|540.83|538.43|540.83|538.43|541.01|538.61|540.83|538.43|0
1628275840000|2021-08-06 18:50:40|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628275850000|2021-08-06 18:50:50|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628275860000|2021-08-06 18:51:00|540.64|538.24|540.83|538.43|540.83|538.43|540.64|538.24|0
1628275870000|2021-08-06 18:51:10|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628275880000|2021-08-06 18:51:20|540.83|538.43|541.01|538.61|541.01|538.61|540.83|538.43|0
1628275900000|2021-08-06 18:51:40|541.2|538.8|541.01|538.61|541.2|538.8|541.01|538.61|0
1628275930000|2021-08-06 18:52:10|541.2|538.8|541.38|538.98|541.38|538.98|541.2|538.8|0
1628275940000|2021-08-06 18:52:20|541.57|539.17|541.38|538.98|541.57|539.17|541.38|538.98|0
1628275950000|2021-08-06 18:52:30|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628275980000|2021-08-06 18:53:00|541.29|538.89|541.01|538.61|541.29|538.89|541.01|538.61|0
1628276000000|2021-08-06 18:53:20|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628276010000|2021-08-06 18:53:30|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628276020000|2021-08-06 18:53:40|541.2|538.8|541.01|538.61|541.2|538.8|541.01|538.61|0
1628276030000|2021-08-06 18:53:50|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628276040000|2021-08-06 18:54:00|540.64|538.24|540.83|538.43|540.83|538.43|540.64|538.24|0
1628276050000|2021-08-06 18:54:10|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628276070000|2021-08-06 18:54:30|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628276080000|2021-08-06 18:54:40|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628276100000|2021-08-06 18:55:00|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628276110000|2021-08-06 18:55:10|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276120000|2021-08-06 18:55:20|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628276130000|2021-08-06 18:55:30|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276140000|2021-08-06 18:55:40|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628276150000|2021-08-06 18:55:50|539.9|537.5|539.72|537.32|539.9|537.5|539.72|537.32|0
1628276160000|2021-08-06 18:56:00|539.9|537.5|539.9|537.5|539.9|537.5|539.72|537.32|0
1628276180000|2021-08-06 18:56:20|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628276190000|2021-08-06 18:56:30|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276200000|2021-08-06 18:56:40|540.09|537.69|539.9|537.5|540.09|537.69|539.9|537.5|0
1628276210000|2021-08-06 18:56:50|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1628276220000|2021-08-06 18:57:00|540.46|538.06|540.27|537.87|540.46|538.06|540.27|537.87|0
1628276230000|2021-08-06 18:57:10|540.46|538.06|540.27|537.87|540.46|538.06|540.27|537.87|0
1628276240000|2021-08-06 18:57:20|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628276270000|2021-08-06 18:57:50|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628276280000|2021-08-06 18:58:00|540.46|538.06|540.27|537.87|540.46|538.06|540.27|537.87|0
1628276290000|2021-08-06 18:58:10|540.08|537.68|540.27|537.87|540.27|537.87|540.08|537.68|0
1628276300000|2021-08-06 18:58:20|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628276310000|2021-08-06 18:58:30|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276320000|2021-08-06 18:58:40|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628276330000|2021-08-06 18:58:50|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276350000|2021-08-06 18:59:10|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1628276370000|2021-08-06 18:59:30|539.8|537.4|539.71|537.31|539.8|537.4|539.71|537.31|0
1628276380000|2021-08-06 18:59:40|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276390000|2021-08-06 18:59:50|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628276420000|2021-08-06 19:00:20|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276430000|2021-08-06 19:00:30|539.99|537.59|540.08|537.68|540.08|537.68|539.9|537.5|0
1628276450000|2021-08-06 19:00:50|540.27|537.87|540.08|537.68|540.27|537.87|540.08|537.68|0
1628276460000|2021-08-06 19:01:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276480000|2021-08-06 19:01:20|540.36|537.96|540.08|537.68|540.36|537.96|540.08|537.68|0
1628276490000|2021-08-06 19:01:30|540.17|537.77|540.27|537.87|540.27|537.87|540.17|537.77|0
1628276520000|2021-08-06 19:02:00|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628276530000|2021-08-06 19:02:10|539.9|537.5|539.71|537.31|539.9|537.5|539.71|537.31|0
1628276540000|2021-08-06 19:02:20|539.53|537.13|539.71|537.31|539.71|537.31|539.53|537.13|0
1628276550000|2021-08-06 19:02:30|539.53|537.13|539.62|537.22|539.62|537.22|539.53|537.13|0
1628276560000|2021-08-06 19:02:40|539.53|537.13|539.53|537.13|539.71|537.31|539.53|537.13|0
1628276570000|2021-08-06 19:02:50|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628276590000|2021-08-06 19:03:10|539.53|537.13|539.71|537.31|539.71|537.31|539.53|537.13|0
1628276600000|2021-08-06 19:03:20|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276610000|2021-08-06 19:03:30|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628276620000|2021-08-06 19:03:40|539.53|537.13|539.53|537.13|539.53|537.13|539.53|537.13|0
1628276630000|2021-08-06 19:03:50|539.16|536.76|539.34|536.94|539.34|536.94|539.16|536.76|0
1628276640000|2021-08-06 19:04:00|539.16|536.76|539.16|536.76|539.16|536.76|538.97|536.57|0
1628276650000|2021-08-06 19:04:10|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1628276660000|2021-08-06 19:04:20|539.16|536.76|539.16|536.76|539.16|536.76|538.97|536.57|0
1628276670000|2021-08-06 19:04:30|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1628276680000|2021-08-06 19:04:40|539.16|536.76|539.06|536.66|539.16|536.76|538.97|536.57|0
1628276690000|2021-08-06 19:04:50|538.97|536.57|538.97|536.57|539.16|536.76|538.97|536.57|0
1628276700000|2021-08-06 19:05:00|539.34|536.94|539.34|536.94|539.34|536.94|539.16|536.76|0
1628276720000|2021-08-06 19:05:20|539.53|537.13|539.71|537.31|539.71|537.31|539.53|537.13|0
1628276740000|2021-08-06 19:05:40|539.62|537.22|539.71|537.31|539.71|537.31|539.62|537.22|0
1628276750000|2021-08-06 19:05:50|539.9|537.5|539.71|537.31|539.9|537.5|539.71|537.31|0
1628276760000|2021-08-06 19:06:00|539.9|537.5|539.71|537.31|539.9|537.5|539.71|537.31|0
1628276770000|2021-08-06 19:06:10|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276780000|2021-08-06 19:06:20|540.08|537.68|540.27|537.87|540.27|537.87|540.08|537.68|0
1628276790000|2021-08-06 19:06:30|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628276800000|2021-08-06 19:06:40|539.9|537.5|539.9|537.5|540.08|537.68|539.9|537.5|0
1628276820000|2021-08-06 19:07:00|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628276830000|2021-08-06 19:07:10|539.9|537.5|539.71|537.31|539.9|537.5|539.71|537.31|0
1628276840000|2021-08-06 19:07:20|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276860000|2021-08-06 19:07:40|540.08|537.68|539.9|537.5|540.08|537.68|539.9|537.5|0
1628276870000|2021-08-06 19:07:50|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628276880000|2021-08-06 19:08:00|540.27|537.87|540.08|537.68|540.27|537.87|540.08|537.68|0
1628276890000|2021-08-06 19:08:10|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628276900000|2021-08-06 19:08:20|539.98|537.58|540.08|537.68|540.08|537.68|539.9|537.5|0
1628276920000|2021-08-06 19:08:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628276940000|2021-08-06 19:09:00|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628276960000|2021-08-06 19:09:20|540.64|538.24|540.45|538.05|540.64|538.24|540.45|538.05|0
1628276970000|2021-08-06 19:09:30|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628276980000|2021-08-06 19:09:40|540.82|538.42|540.64|538.24|540.82|538.42|540.64|538.24|0
1628277040000|2021-08-06 19:10:40|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1628277050000|2021-08-06 19:10:50|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628277060000|2021-08-06 19:11:00|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628277070000|2021-08-06 19:11:10|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628277100000|2021-08-06 19:11:40|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277110000|2021-08-06 19:11:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628277150000|2021-08-06 19:12:30|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628277160000|2021-08-06 19:12:40|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628277170000|2021-08-06 19:12:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628277180000|2021-08-06 19:13:00|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277210000|2021-08-06 19:13:30|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628277240000|2021-08-06 19:14:00|541.56|539.16|541.56|539.16|541.75|539.35|541.56|539.16|0
1628277250000|2021-08-06 19:14:10|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628277260000|2021-08-06 19:14:20|541.56|539.16|541.75|539.35|541.75|539.35|541.56|539.16|0
1628277270000|2021-08-06 19:14:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277280000|2021-08-06 19:14:40|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628277290000|2021-08-06 19:14:50|541.56|539.16|541.56|539.16|541.56|539.16|541.38|538.98|0
1628277300000|2021-08-06 19:15:00|541.46|539.06|541.56|539.16|541.56|539.16|541.38|538.98|0
1628277320000|2021-08-06 19:15:20|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628277330000|2021-08-06 19:15:30|541.56|539.16|541.93|539.53|541.93|539.53|541.56|539.16|0
1628277370000|2021-08-06 19:16:10|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628277400000|2021-08-06 19:16:40|541.83|539.43|541.75|539.35|541.93|539.53|541.75|539.35|0
1628277410000|2021-08-06 19:16:50|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277430000|2021-08-06 19:17:10|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628277470000|2021-08-06 19:17:50|541.56|539.16|541.46|539.06|541.56|539.16|541.46|539.06|0
1628277480000|2021-08-06 19:18:00|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628277490000|2021-08-06 19:18:10|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277500000|2021-08-06 19:18:20|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628277510000|2021-08-06 19:18:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628277520000|2021-08-06 19:18:40|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1628277550000|2021-08-06 19:19:10|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1628277560000|2021-08-06 19:19:20|541.56|539.16|541.74|539.34|541.74|539.34|541.56|539.16|0
1628277570000|2021-08-06 19:19:30|541.56|539.16|541.74|539.34|541.74|539.34|541.56|539.16|0
1628277590000|2021-08-06 19:19:50|541.93|539.53|541.93|539.53|541.93|539.53|541.93|539.53|0
1628277610000|2021-08-06 19:20:10|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277620000|2021-08-06 19:20:20|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628277630000|2021-08-06 19:20:30|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277650000|2021-08-06 19:20:50|542.3|539.9|542.11|539.71|542.3|539.9|542.11|539.71|0
1628277660000|2021-08-06 19:21:00|542.3|539.9|541.93|539.53|542.3|539.9|541.93|539.53|0
1628277670000|2021-08-06 19:21:10|542.11|539.71|542.11|539.71|542.11|539.71|541.93|539.53|0
1628277700000|2021-08-06 19:21:40|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628277710000|2021-08-06 19:21:50|542.11|539.71|541.93|539.53|542.11|539.71|541.93|539.53|0
1628277720000|2021-08-06 19:22:00|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277730000|2021-08-06 19:22:10|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628277740000|2021-08-06 19:22:20|541.93|539.53|542.11|539.71|542.11|539.71|541.93|539.53|0
1628277750000|2021-08-06 19:22:30|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628277770000|2021-08-06 19:22:50|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277780000|2021-08-06 19:23:00|541.93|539.53|542.11|539.71|542.11|539.71|541.93|539.53|0
1628277800000|2021-08-06 19:23:20|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628277820000|2021-08-06 19:23:40|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277850000|2021-08-06 19:24:10|541.93|539.53|541.93|539.53|541.93|539.53|541.93|539.53|0
1628277860000|2021-08-06 19:24:20|542.11|539.71|541.93|539.53|542.11|539.71|541.93|539.53|0
1628277880000|2021-08-06 19:24:40|542.11|539.71|541.93|539.53|542.11|539.71|541.93|539.53|0
1628277890000|2021-08-06 19:24:50|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628277970000|2021-08-06 19:26:10|541.93|539.53|541.93|539.53|541.93|539.53|541.93|539.53|0
1628278010000|2021-08-06 19:26:50|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628278030000|2021-08-06 19:27:10|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628278090000|2021-08-06 19:28:10|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628278100000|2021-08-06 19:28:20|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628278130000|2021-08-06 19:28:50|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278150000|2021-08-06 19:29:10|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628278160000|2021-08-06 19:29:20|542.76|540.36|542.67|540.27|542.76|540.36|542.67|540.27|0
1628278170000|2021-08-06 19:29:30|542.85|540.45|542.67|540.27|542.85|540.45|542.67|540.27|0
1628278180000|2021-08-06 19:29:40|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278190000|2021-08-06 19:29:50|543.04|540.64|543.04|540.64|543.04|540.64|542.85|540.45|0
1628278200000|2021-08-06 19:30:00|542.85|540.45|542.94|540.54|542.94|540.54|542.85|540.45|0
1628278210000|2021-08-06 19:30:10|542.85|540.45|543.04|540.64|543.04|540.64|542.85|540.45|0
1628278220000|2021-08-06 19:30:20|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628278230000|2021-08-06 19:30:30|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1628278240000|2021-08-06 19:30:40|543.31|540.91|543.41|541.01|543.41|541.01|543.31|540.91|0
1628278250000|2021-08-06 19:30:50|543.5|541.1|543.6|541.2|543.6|541.2|543.5|541.1|0
1628278260000|2021-08-06 19:31:00|543.41|541.01|543.6|541.2|543.6|541.2|543.41|541.01|0
1628278270000|2021-08-06 19:31:10|543.41|541.01|543.22|540.82|543.41|541.01|543.22|540.82|0
1628278300000|2021-08-06 19:31:40|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628278310000|2021-08-06 19:31:50|542.85|540.45|542.85|540.45|543.04|540.64|542.85|540.45|0
1628278320000|2021-08-06 19:32:00|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628278330000|2021-08-06 19:32:10|542.48|540.08|542.48|540.08|542.67|540.27|542.48|540.08|0
1628278340000|2021-08-06 19:32:20|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628278360000|2021-08-06 19:32:40|542.48|540.08|542.67|540.27|542.67|540.27|542.48|540.08|0
1628278390000|2021-08-06 19:33:10|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278400000|2021-08-06 19:33:20|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628278410000|2021-08-06 19:33:30|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628278420000|2021-08-06 19:33:40|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1628278430000|2021-08-06 19:33:50|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628278440000|2021-08-06 19:34:00|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1628278450000|2021-08-06 19:34:10|543.59|541.19|543.41|541.01|543.59|541.19|543.41|541.01|0
1628278460000|2021-08-06 19:34:20|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1628278500000|2021-08-06 19:35:00|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1628278510000|2021-08-06 19:35:10|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1628278530000|2021-08-06 19:35:30|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1628278540000|2021-08-06 19:35:40|544.15|541.75|544.15|541.75|544.15|541.75|543.96|541.56|0
1628278550000|2021-08-06 19:35:50|544.34|541.94|544.15|541.75|544.34|541.94|544.15|541.75|0
1628278560000|2021-08-06 19:36:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1628278570000|2021-08-06 19:36:10|544.15|541.75|544.15|541.75|544.15|541.75|544.15|541.75|0
1628278580000|2021-08-06 19:36:20|543.96|541.56|544.15|541.75|544.15|541.75|543.96|541.56|0
1628278590000|2021-08-06 19:36:30|543.96|541.56|543.96|541.56|543.96|541.56|543.96|541.56|0
1628278600000|2021-08-06 19:36:40|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1628278620000|2021-08-06 19:37:00|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1628278630000|2021-08-06 19:37:10|543.41|541.01|543.22|540.82|543.41|541.01|543.22|540.82|0
1628278640000|2021-08-06 19:37:20|543.41|541.01|543.22|540.82|543.41|541.01|543.22|540.82|0
1628278650000|2021-08-06 19:37:30|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628278660000|2021-08-06 19:37:40|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278670000|2021-08-06 19:37:50|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628278680000|2021-08-06 19:38:00|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278690000|2021-08-06 19:38:10|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628278700000|2021-08-06 19:38:20|542.85|540.45|542.66|540.26|542.85|540.45|542.66|540.26|0
1628278710000|2021-08-06 19:38:30|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278720000|2021-08-06 19:38:40|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628278730000|2021-08-06 19:38:50|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628278740000|2021-08-06 19:39:00|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628278750000|2021-08-06 19:39:10|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628278760000|2021-08-06 19:39:20|542.66|540.26|542.66|540.26|542.66|540.26|542.48|540.08|0
1628278790000|2021-08-06 19:39:50|542.48|540.08|542.38|539.98|542.48|540.08|542.38|539.98|0
1628278800000|2021-08-06 19:40:00|542.48|540.08|542.66|540.26|542.66|540.26|542.48|540.08|0
1628278810000|2021-08-06 19:40:10|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278820000|2021-08-06 19:40:20|542.66|540.26|542.66|540.26|542.66|540.26|542.48|540.08|0
1628278850000|2021-08-06 19:40:50|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628278860000|2021-08-06 19:41:00|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628278870000|2021-08-06 19:41:10|542.48|540.08|542.48|540.08|542.66|540.26|542.48|540.08|0
1628278880000|2021-08-06 19:41:20|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628278890000|2021-08-06 19:41:30|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628278920000|2021-08-06 19:42:00|542.29|539.89|542.29|539.89|542.29|539.89|542.29|539.89|0
1628278930000|2021-08-06 19:42:10|542.11|539.71|542.11|539.71|542.11|539.71|542.11|539.71|0
1628278950000|2021-08-06 19:42:30|542.29|539.89|541.92|539.52|542.29|539.89|541.92|539.52|0
1628278960000|2021-08-06 19:42:40|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1628278970000|2021-08-06 19:42:50|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1628278980000|2021-08-06 19:43:00|541.36|538.96|541.55|539.15|541.55|539.15|541.36|538.96|0
1628278990000|2021-08-06 19:43:10|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1628279000000|2021-08-06 19:43:20|541.55|539.15|541.55|539.15|541.55|539.15|541.36|538.96|0
1628279010000|2021-08-06 19:43:30|541.36|538.96|541.36|538.96|541.36|538.96|541.36|538.96|0
1628279020000|2021-08-06 19:43:40|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1628279030000|2021-08-06 19:43:50|541.36|538.96|541.55|539.15|541.55|539.15|541.36|538.96|0
1628279040000|2021-08-06 19:44:00|541.36|538.96|541.36|538.96|541.55|539.15|541.36|538.96|0
1628279050000|2021-08-06 19:44:10|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1628279060000|2021-08-06 19:44:20|540.99|538.59|540.99|538.59|540.99|538.59|540.99|538.59|0
1628279070000|2021-08-06 19:44:30|540.81|538.41|541.18|538.78|541.18|538.78|540.81|538.41|0
1628279080000|2021-08-06 19:44:40|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1628279100000|2021-08-06 19:45:00|540.99|538.59|540.81|538.41|540.99|538.59|540.62|538.22|0
1628279110000|2021-08-06 19:45:10|540.62|538.22|540.62|538.22|540.62|538.22|540.44|538.04|0
1628279120000|2021-08-06 19:45:20|540.44|538.04|540.62|538.22|540.62|538.22|540.44|538.04|0
1628279140000|2021-08-06 19:45:40|540.44|538.04|540.25|537.85|540.44|538.04|540.25|537.85|0
1628279150000|2021-08-06 19:45:50|540.34|537.94|540.62|538.22|540.62|538.22|540.34|537.94|0
1628279160000|2021-08-06 19:46:00|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1628279170000|2021-08-06 19:46:10|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1628279180000|2021-08-06 19:46:20|540.81|538.41|540.62|538.22|540.81|538.41|540.62|538.22|0
1628279200000|2021-08-06 19:46:40|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1628279210000|2021-08-06 19:46:50|540.62|538.22|540.44|538.04|540.62|538.22|540.44|538.04|0
1628279220000|2021-08-06 19:47:00|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1628279230000|2021-08-06 19:47:10|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1628279240000|2021-08-06 19:47:20|540.99|538.59|540.62|538.22|540.99|538.59|540.62|538.22|0
1628279250000|2021-08-06 19:47:30|540.81|538.41|540.9|538.5|540.9|538.5|540.81|538.41|0
1628279260000|2021-08-06 19:47:40|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1628279280000|2021-08-06 19:48:00|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1628279290000|2021-08-06 19:48:10|540.44|538.04|540.44|538.04|540.44|538.04|540.44|538.04|0
1628279310000|2021-08-06 19:48:30|540.71|538.31|540.44|538.04|540.71|538.31|540.44|538.04|0
1628279320000|2021-08-06 19:48:40|540.81|538.41|540.44|538.04|540.81|538.41|540.44|538.04|0
1628279330000|2021-08-06 19:48:50|540.62|538.22|540.81|538.41|540.81|538.41|540.62|538.22|0
1628279340000|2021-08-06 19:49:00|540.62|538.22|540.81|538.41|540.81|538.41|540.62|538.22|0
1628279360000|2021-08-06 19:49:20|540.99|538.59|540.81|538.41|540.99|538.59|540.81|538.41|0
1628279380000|2021-08-06 19:49:40|540.62|538.22|540.52|538.12|540.62|538.22|540.52|538.12|0
1628279390000|2021-08-06 19:49:50|540.62|538.22|540.62|538.22|540.81|538.41|540.62|538.22|0
1628279400000|2021-08-06 19:50:00|540.25|537.85|539.69|537.29|540.25|537.85|539.69|537.29|0
1628279410000|2021-08-06 19:50:10|540.06|537.66|540.62|538.22|540.62|538.22|540.06|537.66|0
1628279420000|2021-08-06 19:50:20|540.44|538.04|540.43|538.03|540.44|538.04|540.25|537.85|0
1628279430000|2021-08-06 19:50:30|540.25|537.85|540.06|537.66|540.25|537.85|539.88|537.48|0
1628279450000|2021-08-06 19:50:50|540.25|537.85|540.06|537.66|540.25|537.85|540.06|537.66|0
1628279460000|2021-08-06 19:51:00|539.88|537.48|539.88|537.48|539.97|537.57|539.88|537.48|0
1628279470000|2021-08-06 19:51:10|539.69|537.29|539.88|537.48|539.88|537.48|539.69|537.29|0
1628279480000|2021-08-06 19:51:20|540.06|537.66|540.06|537.66|540.06|537.66|539.88|537.48|0
1628279490000|2021-08-06 19:51:30|540.25|537.85|540.25|537.85|540.25|537.85|540.06|537.66|0
1628279500000|2021-08-06 19:51:40|539.88|537.48|540.06|537.66|540.06|537.66|539.88|537.48|0
1628279510000|2021-08-06 19:51:50|540.25|537.85|540.25|537.85|540.43|538.03|540.25|537.85|0
1628279520000|2021-08-06 19:52:00|540.15|537.75|540.15|537.75|540.25|537.85|540.15|537.75|0
1628279530000|2021-08-06 19:52:10|539.88|537.48|540.06|537.66|540.25|537.85|539.88|537.48|0
1628279540000|2021-08-06 19:52:20|540.25|537.85|540.25|537.85|540.43|538.03|540.25|537.85|0
1628279550000|2021-08-06 19:52:30|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1628279560000|2021-08-06 19:52:40|540.62|538.22|540.8|538.4|540.8|538.4|540.62|538.22|0
1628279570000|2021-08-06 19:52:50|540.62|538.22|540.8|538.4|540.8|538.4|540.62|538.22|0
1628279580000|2021-08-06 19:53:00|540.99|538.59|540.99|538.59|540.99|538.59|540.8|538.4|0
1628279590000|2021-08-06 19:53:10|540.8|538.4|541.18|538.78|541.18|538.78|540.8|538.4|0
1628279600000|2021-08-06 19:53:20|541.17|538.77|541.36|538.96|541.36|538.96|541.17|538.77|0
1628279610000|2021-08-06 19:53:30|541.17|538.77|540.99|538.59|541.17|538.77|540.99|538.59|0
1628279620000|2021-08-06 19:53:40|541.08|538.68|540.99|538.59|541.08|538.68|540.99|538.59|0
1628279630000|2021-08-06 19:53:50|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628279640000|2021-08-06 19:54:00|540.62|538.22|540.62|538.22|540.62|538.22|540.43|538.03|0
1628279650000|2021-08-06 19:54:10|540.43|538.03|540.62|538.22|540.62|538.22|540.43|538.03|0
1628279660000|2021-08-06 19:54:20|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628279670000|2021-08-06 19:54:30|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1628279690000|2021-08-06 19:54:50|541.36|538.96|541.55|539.15|541.55|539.15|541.36|538.96|0
1628279700000|2021-08-06 19:55:00|541.73|539.33|541.73|539.33|541.73|539.33|541.55|539.15|0
1628279710000|2021-08-06 19:55:10|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1628279720000|2021-08-06 19:55:20|542.1|539.7|542.1|539.7|542.29|539.89|542.1|539.7|0
1628279730000|2021-08-06 19:55:30|542.19|539.79|542.29|539.89|542.29|539.89|542.19|539.79|0
1628279740000|2021-08-06 19:55:40|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628279750000|2021-08-06 19:55:50|542.66|540.26|542.56|540.16|542.66|540.26|542.47|540.07|0
1628279760000|2021-08-06 19:56:00|542.47|540.07|542.47|540.07|542.66|540.26|542.47|540.07|0
1628279770000|2021-08-06 19:56:10|542.29|539.89|542.29|539.89|542.29|539.89|542.29|539.89|0
1628279780000|2021-08-06 19:56:20|542.1|539.7|542.29|539.89|542.29|539.89|542.1|539.7|0
1628279800000|2021-08-06 19:56:40|542.47|540.07|542.56|540.16|542.56|540.16|542.47|540.07|0
1628279810000|2021-08-06 19:56:50|542.47|540.07|542.29|539.89|542.47|540.07|542.29|539.89|0
1628279820000|2021-08-06 19:57:00|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1628279830000|2021-08-06 19:57:10|542.29|539.89|542.47|540.07|542.47|540.07|542.29|539.89|0
1628279840000|2021-08-06 19:57:20|542.37|539.97|542.47|540.07|542.47|540.07|542.29|539.89|0
1628279850000|2021-08-06 19:57:30|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628279860000|2021-08-06 19:57:40|542.47|540.07|542.66|540.26|542.66|540.26|542.47|540.07|0
1628279870000|2021-08-06 19:57:50|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628279880000|2021-08-06 19:58:00|542.66|540.26|542.84|540.44|542.84|540.44|542.66|540.26|0
1628279890000|2021-08-06 19:58:10|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628279900000|2021-08-06 19:58:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628279920000|2021-08-06 19:58:40|543.4|541|543.4|541|543.4|541|543.4|541|0
1628279930000|2021-08-06 19:58:50|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628279940000|2021-08-06 19:59:00|543.4|541|543.4|541|543.4|541|543.4|541|0
1628279950000|2021-08-06 19:59:10|543.58|541.18|543.77|541.37|543.77|541.37|543.58|541.18|0
1628279970000|2021-08-06 19:59:30|543.58|541.18|544.14|541.74|544.14|541.74|543.58|541.18|0
1628279980000|2021-08-06 19:59:40|543.77|541.37|543.4|541|543.77|541.37|543.4|541|0
1628279990000|2021-08-06 19:59:50|543.03|540.63|543.4|541|543.4|541|543.03|540.63|0
1628280000000|2021-08-06 20:00:00|543.21|540.81|543.21|540.81|543.21|540.81|543.03|540.63|0
1628280010000|2021-08-06 20:00:10|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628280030000|2021-08-06 20:00:30|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628280040000|2021-08-06 20:00:40|543.58|541.18|543.77|541.37|543.77|541.37|543.58|541.18|0
1628280060000|2021-08-06 20:01:00|543.58|541.18|543.77|541.37|543.77|541.37|543.58|541.18|0
1628280070000|2021-08-06 20:01:10|543.86|541.46|543.77|541.37|543.86|541.46|543.77|541.37|0
1628280080000|2021-08-06 20:01:20|543.58|541.18|543.4|541|543.58|541.18|543.4|541|0
1628280090000|2021-08-06 20:01:30|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1628280100000|2021-08-06 20:01:40|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628280110000|2021-08-06 20:01:50|543.4|541|543.58|541.18|543.58|541.18|543.4|541|0
1628280120000|2021-08-06 20:02:00|543.4|541|543.4|541|543.4|541|543.4|541|0
1628280130000|2021-08-06 20:02:10|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628280160000|2021-08-06 20:02:40|543.4|541|543.21|540.81|543.58|541.18|543.21|540.81|0
1628280190000|2021-08-06 20:03:10|543.4|541|543.4|541|543.4|541|543.4|541|0
1628280200000|2021-08-06 20:03:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628280210000|2021-08-06 20:03:30|543.4|541|543.21|540.81|543.4|541|543.21|540.81|0
1628280220000|2021-08-06 20:03:40|543.4|541|543.21|540.81|543.4|541|543.21|540.81|0
1628280280000|2021-08-06 20:04:40|543.4|541|543.4|541|543.4|541|543.4|541|0
1628280290000|2021-08-06 20:04:50|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1628280300000|2021-08-06 20:05:00|543.4|541|543.21|540.81|543.4|541|543.21|540.81|0
1628280480000|2021-08-06 20:08:00|543.4|541|543.4|541|543.4|541|543.4|541|0
1628280500000|2021-08-06 20:08:20|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1628280510000|2021-08-06 20:08:30|543.4|541|543.4|541|543.58|541.18|543.4|541|0
1628280520000|2021-08-06 20:08:40|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1628280530000|2021-08-06 20:08:50|543.3|540.9|543.39|540.99|543.39|540.99|543.3|540.9|0
1628280540000|2021-08-06 20:09:00|543.21|540.81|543.39|540.99|543.39|540.99|543.21|540.81|0
1628280630000|2021-08-06 20:10:30|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628280710000|2021-08-06 20:11:50|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1628280730000|2021-08-06 20:12:10|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1628280750000|2021-08-06 20:12:30|543.39|540.99|543.95|541.55|543.95|541.55|543.39|540.99|0
1628280760000|2021-08-06 20:12:40|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628280770000|2021-08-06 20:12:50|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1628280790000|2021-08-06 20:13:10|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628280800000|2021-08-06 20:13:20|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1628280820000|2021-08-06 20:13:40|543.95|541.55|543.76|541.36|543.95|541.55|543.76|541.36|0
1628280830000|2021-08-06 20:13:50|543.58|541.18|543.95|541.55|543.95|541.55|543.58|541.18|0
1628280850000|2021-08-06 20:14:10|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1628280860000|2021-08-06 20:14:20|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1628280930000|2021-08-06 20:15:30|543.96|541.16|543.96|541.16|543.96|541.16|543.96|541.16|0
1628280950000|2021-08-06 20:15:50|544.15|541.35|544.15|541.35|544.15|541.35|544.15|541.35|0
1628492700000|2021-08-09 07:05:00|536.89|534.49|536.71|534.31|537.08|534.68|536.71|534.31|0
1628492710000|2021-08-09 07:05:10|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628492720000|2021-08-09 07:05:20|536.61|534.21|536.52|534.12|536.71|534.31|536.52|534.12|0
1628492730000|2021-08-09 07:05:30|536.71|534.31|536.52|534.12|536.71|534.31|536.52|534.12|0
1628492740000|2021-08-09 07:05:40|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1628492750000|2021-08-09 07:05:50|536.34|533.94|536.89|534.49|536.89|534.49|536.34|533.94|0
1628492760000|2021-08-09 07:06:00|536.71|534.31|536.71|534.31|536.89|534.49|536.71|534.31|0
1628492780000|2021-08-09 07:06:20|536.89|534.49|537.08|534.68|537.08|534.68|536.89|534.49|0
1628492790000|2021-08-09 07:06:30|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1628492810000|2021-08-09 07:06:50|536.89|534.49|536.98|534.58|536.98|534.58|536.89|534.49|0
1628492820000|2021-08-09 07:07:00|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1628492830000|2021-08-09 07:07:10|536.89|534.49|536.89|534.49|536.98|534.58|536.89|534.49|0
1628492850000|2021-08-09 07:07:30|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1628492860000|2021-08-09 07:07:40|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628492870000|2021-08-09 07:07:50|536.89|534.49|536.89|534.49|537.08|534.68|536.89|534.49|0
1628492880000|2021-08-09 07:08:00|537.08|534.68|537.63|535.23|537.63|535.23|537.08|534.68|0
1628492890000|2021-08-09 07:08:10|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628492900000|2021-08-09 07:08:20|537.72|535.32|537.82|535.42|537.82|535.42|537.63|535.23|0
1628492910000|2021-08-09 07:08:30|537.63|535.23|538.19|535.79|538.19|535.79|537.63|535.23|0
1628492920000|2021-08-09 07:08:40|538.37|535.97|538.19|535.79|538.37|535.97|538.19|535.79|0
1628492930000|2021-08-09 07:08:50|538|535.6|538.19|535.79|538.19|535.79|538|535.6|0
1628492940000|2021-08-09 07:09:00|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1628492950000|2021-08-09 07:09:10|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628492960000|2021-08-09 07:09:20|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628492970000|2021-08-09 07:09:30|539.11|536.71|538.56|536.16|539.11|536.71|538.56|536.16|0
1628492980000|2021-08-09 07:09:40|538.93|536.53|538.74|536.34|538.93|536.53|538.74|536.34|0
1628492990000|2021-08-09 07:09:50|538.93|536.53|538.74|536.34|538.93|536.53|538.74|536.34|0
1628493000000|2021-08-09 07:10:00|538.93|536.53|538.93|536.53|539.3|536.9|538.93|536.53|0
1628493010000|2021-08-09 07:10:10|538.74|536.34|539.11|536.71|539.11|536.71|538.74|536.34|0
1628493020000|2021-08-09 07:10:20|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628493030000|2021-08-09 07:10:30|539.11|536.71|539.48|537.08|539.48|537.08|539.11|536.71|0
1628493040000|2021-08-09 07:10:40|539.67|537.27|539.48|537.08|539.86|537.46|539.48|537.08|0
1628493050000|2021-08-09 07:10:50|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1628493060000|2021-08-09 07:11:00|539.48|537.08|539.3|536.9|539.48|537.08|539.3|536.9|0
1628493070000|2021-08-09 07:11:10|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628493080000|2021-08-09 07:11:20|538.93|536.53|538.74|536.34|538.93|536.53|538.65|536.25|0
1628493090000|2021-08-09 07:11:30|538.37|535.97|538.37|535.97|538.56|536.16|538.37|535.97|0
1628493100000|2021-08-09 07:11:40|538.19|535.79|538.19|535.79|538.37|535.97|538.19|535.79|0
1628493110000|2021-08-09 07:11:50|538|535.6|537.91|535.51|538|535.6|537.91|535.51|0
1628493120000|2021-08-09 07:12:00|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628493130000|2021-08-09 07:12:10|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628493140000|2021-08-09 07:12:20|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1628493150000|2021-08-09 07:12:30|537.82|535.42|537.72|535.32|537.82|535.42|537.63|535.23|0
1628493160000|2021-08-09 07:12:40|537.63|535.23|537.45|535.05|537.63|535.23|537.45|535.05|0
1628493170000|2021-08-09 07:12:50|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1628493180000|2021-08-09 07:13:00|537.45|535.05|537.45|535.05|537.63|535.23|537.45|535.05|0
1628493200000|2021-08-09 07:13:20|537.63|535.23|537.45|535.05|537.63|535.23|537.45|535.05|0
1628493210000|2021-08-09 07:13:30|537.35|534.95|537.35|534.95|537.35|534.95|537.26|534.86|0
1628493220000|2021-08-09 07:13:40|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628493230000|2021-08-09 07:13:50|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628493240000|2021-08-09 07:14:00|536.89|534.49|537.45|535.05|537.45|535.05|536.89|534.49|0
1628493250000|2021-08-09 07:14:10|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628493260000|2021-08-09 07:14:20|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1628493270000|2021-08-09 07:14:30|537.72|535.32|537.82|535.42|537.82|535.42|537.63|535.23|0
1628493280000|2021-08-09 07:14:40|537.53|535.13|537.63|535.23|537.63|535.23|537.53|535.13|0
1628493290000|2021-08-09 07:14:50|537.53|535.13|537.26|534.86|537.53|535.13|537.26|534.86|0
1628493300000|2021-08-09 07:15:00|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1628493310000|2021-08-09 07:15:10|537.82|535.42|537.82|535.42|538|535.6|537.82|535.42|0
1628493320000|2021-08-09 07:15:20|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628493330000|2021-08-09 07:15:30|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1628493340000|2021-08-09 07:15:40|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1628493350000|2021-08-09 07:15:50|537.53|535.13|537.82|535.42|537.82|535.42|537.53|535.13|0
1628493360000|2021-08-09 07:16:00|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628493370000|2021-08-09 07:16:10|537.72|535.32|537.82|535.42|537.9|535.5|537.63|535.23|0
1628493380000|2021-08-09 07:16:20|537.63|535.23|537.63|535.23|537.81|535.41|537.63|535.23|0
1628493390000|2021-08-09 07:16:30|537.44|535.04|537.63|535.23|537.63|535.23|537.44|535.04|0
1628493400000|2021-08-09 07:16:40|537.44|535.04|537.44|535.04|537.63|535.23|537.44|535.04|0
1628493410000|2021-08-09 07:16:50|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628493420000|2021-08-09 07:17:00|537.07|534.67|537.26|534.86|537.26|534.86|536.89|534.49|0
1628493430000|2021-08-09 07:17:10|537.07|534.67|537.26|534.86|537.26|534.86|537.07|534.67|0
1628493450000|2021-08-09 07:17:30|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628493460000|2021-08-09 07:17:40|537.26|534.86|537.16|534.76|537.44|535.04|537.16|534.76|0
1628493470000|2021-08-09 07:17:50|537.26|534.86|537.16|534.76|537.26|534.86|537.07|534.67|0
1628493480000|2021-08-09 07:18:00|537.26|534.86|536.98|534.58|537.26|534.86|536.98|534.58|0
1628493490000|2021-08-09 07:18:10|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628493500000|2021-08-09 07:18:20|536.98|534.58|537.26|534.86|537.26|534.86|536.98|534.58|0
1628493510000|2021-08-09 07:18:30|537.07|534.67|537.07|534.67|537.26|534.86|537.07|534.67|0
1628493540000|2021-08-09 07:19:00|536.89|534.49|537.44|535.04|537.44|535.04|536.89|534.49|0
1628493550000|2021-08-09 07:19:10|537.53|535.13|537.44|535.04|537.53|535.13|537.44|535.04|0
1628493560000|2021-08-09 07:19:20|537.63|535.23|537.26|534.86|537.63|535.23|537.26|534.86|0
1628493580000|2021-08-09 07:19:40|537.07|534.67|537.44|535.04|537.44|535.04|537.07|534.67|0
1628493590000|2021-08-09 07:19:50|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628493600000|2021-08-09 07:20:00|537.44|535.04|537.44|535.04|537.63|535.23|537.44|535.04|0
1628493620000|2021-08-09 07:20:20|537.63|535.23|537.53|535.13|537.63|535.23|537.53|535.13|0
1628493630000|2021-08-09 07:20:30|537.63|535.23|537.44|535.04|537.63|535.23|537.44|535.04|0
1628493640000|2021-08-09 07:20:40|537.26|534.86|537.35|534.95|537.35|534.95|537.26|534.86|0
1628493650000|2021-08-09 07:20:50|537.44|535.04|537.07|534.67|537.44|535.04|537.07|534.67|0
1628493670000|2021-08-09 07:21:10|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628493680000|2021-08-09 07:21:20|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628493700000|2021-08-09 07:21:40|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1628493710000|2021-08-09 07:21:50|536.89|534.49|536.79|534.39|536.89|534.49|536.79|534.39|0
1628493720000|2021-08-09 07:22:00|536.89|534.49|536.7|534.3|536.89|534.49|536.7|534.3|0
1628493730000|2021-08-09 07:22:10|536.89|534.49|537.07|534.67|537.26|534.86|536.89|534.49|0
1628493740000|2021-08-09 07:22:20|536.98|534.58|537.26|534.86|537.26|534.86|536.98|534.58|0
1628493750000|2021-08-09 07:22:30|537.44|535.04|537.63|535.23|537.63|535.23|537.44|535.04|0
1628493760000|2021-08-09 07:22:40|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628493770000|2021-08-09 07:22:50|537.26|534.86|537.26|534.86|537.44|535.04|537.26|534.86|0
1628493780000|2021-08-09 07:23:00|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628493790000|2021-08-09 07:23:10|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628493800000|2021-08-09 07:23:20|537.72|535.32|537.63|535.23|537.81|535.41|537.63|535.23|0
1628493810000|2021-08-09 07:23:30|537.53|535.13|537.63|535.23|537.63|535.23|537.53|535.13|0
1628493820000|2021-08-09 07:23:40|537.81|535.41|537.72|535.32|537.81|535.41|537.63|535.23|0
1628493830000|2021-08-09 07:23:50|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1628493840000|2021-08-09 07:24:00|537.81|535.41|537.81|535.41|537.81|535.41|537.63|535.23|0
1628493850000|2021-08-09 07:24:10|537.63|535.23|537.72|535.32|537.72|535.32|537.63|535.23|0
1628493860000|2021-08-09 07:24:20|537.63|535.23|537.44|535.04|537.63|535.23|537.44|535.04|0
1628493870000|2021-08-09 07:24:30|537.35|534.95|537.26|534.86|537.35|534.95|537.26|534.86|0
1628493880000|2021-08-09 07:24:40|537.07|534.67|536.7|534.3|537.07|534.67|536.7|534.3|0
1628493900000|2021-08-09 07:25:00|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628493910000|2021-08-09 07:25:10|537.07|534.67|536.89|534.49|537.07|534.67|536.7|534.3|0
1628493930000|2021-08-09 07:25:30|536.7|534.3|536.79|534.39|536.89|534.49|536.7|534.3|0
1628493940000|2021-08-09 07:25:40|536.52|534.12|536.6|534.2|536.6|534.2|536.52|534.12|0
1628493950000|2021-08-09 07:25:50|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1628493960000|2021-08-09 07:26:00|536.89|534.49|536.79|534.39|536.89|534.49|536.79|534.39|0
1628493970000|2021-08-09 07:26:10|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628493990000|2021-08-09 07:26:30|536.97|534.57|536.79|534.39|536.97|534.57|536.79|534.39|0
1628494000000|2021-08-09 07:26:40|536.7|534.3|536.7|534.3|536.89|534.49|536.7|534.3|0
1628494010000|2021-08-09 07:26:50|536.79|534.39|536.89|534.49|536.89|534.49|536.7|534.3|0
1628494020000|2021-08-09 07:27:00|537.07|534.67|537.26|534.86|537.26|534.86|537.07|534.67|0
1628494030000|2021-08-09 07:27:10|537.44|535.04|537.44|535.04|537.44|535.04|537.26|534.86|0
1628494040000|2021-08-09 07:27:20|537.53|535.13|537.44|535.04|537.63|535.23|537.44|535.04|0
1628494050000|2021-08-09 07:27:30|537.26|534.86|537.16|534.76|537.26|534.86|537.16|534.76|0
1628494060000|2021-08-09 07:27:40|537.07|534.67|537.26|534.86|537.26|534.86|537.07|534.67|0
1628494070000|2021-08-09 07:27:50|537.07|534.67|537.44|535.04|537.44|535.04|537.07|534.67|0
1628494110000|2021-08-09 07:28:30|537.34|534.94|537.25|534.85|537.34|534.94|537.25|534.85|0
1628494120000|2021-08-09 07:28:40|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628494140000|2021-08-09 07:29:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628494150000|2021-08-09 07:29:10|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1628494180000|2021-08-09 07:29:40|537.07|534.67|537.16|534.76|537.25|534.85|537.07|534.67|0
1628494190000|2021-08-09 07:29:50|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628494200000|2021-08-09 07:30:00|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1628494210000|2021-08-09 07:30:10|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1628494220000|2021-08-09 07:30:20|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628494230000|2021-08-09 07:30:30|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628494250000|2021-08-09 07:30:50|537.53|535.13|537.99|535.59|537.99|535.59|537.53|535.13|0
1628494260000|2021-08-09 07:31:00|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628494270000|2021-08-09 07:31:10|537.62|535.22|537.62|535.22|537.62|535.22|537.53|535.13|0
1628494280000|2021-08-09 07:31:20|537.81|535.41|537.44|535.04|537.81|535.41|537.44|535.04|0
1628494300000|2021-08-09 07:31:40|537.34|534.94|537.25|534.85|537.44|535.04|537.25|534.85|0
1628494310000|2021-08-09 07:31:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628494320000|2021-08-09 07:32:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628494330000|2021-08-09 07:32:10|537.07|534.67|537.07|534.67|537.25|534.85|537.07|534.67|0
1628494340000|2021-08-09 07:32:20|537.16|534.76|537.25|534.85|537.25|534.85|537.16|534.76|0
1628494350000|2021-08-09 07:32:30|537.07|534.67|537.07|534.67|537.07|534.67|536.79|534.39|0
1628494360000|2021-08-09 07:32:40|536.97|534.57|536.7|534.3|536.97|534.57|536.7|534.3|0
1628494370000|2021-08-09 07:32:50|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1628494380000|2021-08-09 07:33:00|536.51|534.11|536.7|534.3|536.7|534.3|536.51|534.11|0
1628494390000|2021-08-09 07:33:10|536.51|534.11|536.42|534.02|536.6|534.2|536.33|533.93|0
1628494400000|2021-08-09 07:33:20|536.51|534.11|536.7|534.3|536.7|534.3|536.51|534.11|0
1628494410000|2021-08-09 07:33:30|536.88|534.48|536.51|534.11|536.88|534.48|536.51|534.11|0
1628494420000|2021-08-09 07:33:40|536.6|534.2|536.51|534.11|536.6|534.2|536.51|534.11|0
1628494430000|2021-08-09 07:33:50|536.7|534.3|537.07|534.67|537.07|534.67|536.7|534.3|0
1628494440000|2021-08-09 07:34:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628494450000|2021-08-09 07:34:10|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1628494460000|2021-08-09 07:34:20|537.53|535.13|537.44|535.04|537.53|535.13|537.44|535.04|0
1628494470000|2021-08-09 07:34:30|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1628494480000|2021-08-09 07:34:40|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1628494490000|2021-08-09 07:34:50|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628494500000|2021-08-09 07:35:00|537.53|535.13|537.44|535.04|537.53|535.13|537.44|535.04|0
1628494510000|2021-08-09 07:35:10|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628494530000|2021-08-09 07:35:30|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628494540000|2021-08-09 07:35:40|537.62|535.22|537.53|535.13|537.62|535.22|537.53|535.13|0
1628494550000|2021-08-09 07:35:50|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628494560000|2021-08-09 07:36:00|537.71|535.31|537.62|535.22|537.71|535.31|537.62|535.22|0
1628494580000|2021-08-09 07:36:20|537.44|535.04|537.62|535.22|537.62|535.22|537.44|535.04|0
1628494590000|2021-08-09 07:36:30|537.53|535.13|537.62|535.22|537.62|535.22|537.53|535.13|0
1628494600000|2021-08-09 07:36:40|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628494610000|2021-08-09 07:36:50|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1628494620000|2021-08-09 07:37:00|537.71|535.31|537.81|535.41|537.81|535.41|537.71|535.31|0
1628494630000|2021-08-09 07:37:10|537.71|535.31|537.81|535.41|537.81|535.41|537.71|535.31|0
1628494640000|2021-08-09 07:37:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1628494650000|2021-08-09 07:37:30|537.9|535.5|537.81|535.41|537.99|535.59|537.81|535.41|0
1628494660000|2021-08-09 07:37:40|537.71|535.31|537.81|535.41|537.81|535.41|537.71|535.31|0
1628494680000|2021-08-09 07:38:00|537.9|535.5|537.81|535.41|537.9|535.5|537.81|535.41|0
1628494690000|2021-08-09 07:38:10|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628494700000|2021-08-09 07:38:20|537.53|535.13|537.44|535.04|537.53|535.13|537.44|535.04|0
1628494710000|2021-08-09 07:38:30|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628494720000|2021-08-09 07:38:40|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628494730000|2021-08-09 07:38:50|536.97|534.57|536.7|534.3|536.97|534.57|536.7|534.3|0
1628494740000|2021-08-09 07:39:00|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1628494750000|2021-08-09 07:39:10|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1628494760000|2021-08-09 07:39:20|536.7|534.3|536.88|534.48|536.88|534.48|536.7|534.3|0
1628494770000|2021-08-09 07:39:30|536.6|534.2|536.51|534.11|536.6|534.2|536.41|534.01|0
1628494780000|2021-08-09 07:39:40|536.33|533.93|536.51|534.11|536.51|534.11|536.33|533.93|0
1628494790000|2021-08-09 07:39:50|536.41|534.01|536.51|534.11|536.51|534.11|536.41|534.01|0
1628494800000|2021-08-09 07:40:00|536.7|534.3|536.51|534.11|536.7|534.3|536.51|534.11|0
1628494810000|2021-08-09 07:40:10|536.7|534.3|536.51|534.11|536.7|534.3|536.51|534.11|0
1628494820000|2021-08-09 07:40:20|536.33|533.93|536.14|533.74|536.33|533.93|536.14|533.74|0
1628494830000|2021-08-09 07:40:30|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1628494840000|2021-08-09 07:40:40|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628494850000|2021-08-09 07:40:50|535.86|533.46|535.86|533.46|535.96|533.56|535.86|533.46|0
1628494860000|2021-08-09 07:41:00|535.96|533.56|535.86|533.46|535.96|533.56|535.77|533.37|0
1628494870000|2021-08-09 07:41:10|535.96|533.56|535.96|533.56|535.96|533.56|535.77|533.37|0
1628494880000|2021-08-09 07:41:20|536.14|533.74|536.14|533.74|536.14|533.74|536.14|533.74|0
1628494900000|2021-08-09 07:41:40|535.96|533.56|536.04|533.64|536.04|533.64|535.96|533.56|0
1628494910000|2021-08-09 07:41:50|536.14|533.74|535.96|533.56|536.14|533.74|535.96|533.56|0
1628494920000|2021-08-09 07:42:00|536.04|533.64|535.77|533.37|536.04|533.64|535.77|533.37|0
1628494930000|2021-08-09 07:42:10|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628494940000|2021-08-09 07:42:20|536.04|533.64|536.14|533.74|536.14|533.74|536.04|533.64|0
1628494950000|2021-08-09 07:42:30|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1628494960000|2021-08-09 07:42:40|535.95|533.55|535.86|533.46|535.95|533.55|535.77|533.37|0
1628494970000|2021-08-09 07:42:50|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628494980000|2021-08-09 07:43:00|535.86|533.46|535.77|533.37|535.86|533.46|535.77|533.37|0
1628495010000|2021-08-09 07:43:30|535.95|533.55|535.77|533.37|535.95|533.55|535.77|533.37|0
1628495020000|2021-08-09 07:43:40|535.86|533.46|535.95|533.55|535.95|533.55|535.86|533.46|0
1628495030000|2021-08-09 07:43:50|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628495040000|2021-08-09 07:44:00|535.86|533.46|535.77|533.37|535.95|533.55|535.77|533.37|0
1628495050000|2021-08-09 07:44:10|535.95|533.55|535.77|533.37|535.95|533.55|535.77|533.37|0
1628495060000|2021-08-09 07:44:20|535.95|533.55|535.77|533.37|535.95|533.55|535.77|533.37|0
1628495080000|2021-08-09 07:44:40|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495090000|2021-08-09 07:44:50|535.49|533.09|535.49|533.09|535.49|533.09|535.4|533|0
1628495100000|2021-08-09 07:45:00|535.4|533|535.58|533.18|535.58|533.18|535.4|533|0
1628495110000|2021-08-09 07:45:10|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495120000|2021-08-09 07:45:20|535.3|532.9|535.49|533.09|535.49|533.09|535.3|532.9|0
1628495130000|2021-08-09 07:45:30|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495140000|2021-08-09 07:45:40|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495150000|2021-08-09 07:45:50|535.77|533.37|535.86|533.46|535.95|533.55|535.77|533.37|0
1628495160000|2021-08-09 07:46:00|535.95|533.55|535.86|533.46|535.95|533.55|535.86|533.46|0
1628495170000|2021-08-09 07:46:10|535.77|533.37|535.95|533.55|535.95|533.55|535.77|533.37|0
1628495190000|2021-08-09 07:46:30|535.86|533.46|535.95|533.55|535.95|533.55|535.86|533.46|0
1628495200000|2021-08-09 07:46:40|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628495210000|2021-08-09 07:46:50|535.86|533.46|535.77|533.37|535.86|533.46|535.77|533.37|0
1628495220000|2021-08-09 07:47:00|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495230000|2021-08-09 07:47:10|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495240000|2021-08-09 07:47:20|535.58|533.18|535.4|533|535.58|533.18|535.4|533|0
1628495250000|2021-08-09 07:47:30|535.21|532.81|535.4|533|535.4|533|535.21|532.81|0
1628495260000|2021-08-09 07:47:40|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495270000|2021-08-09 07:47:50|535.49|533.09|535.4|533|535.49|533.09|535.4|533|0
1628495280000|2021-08-09 07:48:00|535.3|532.9|535.58|533.18|535.58|533.18|535.3|532.9|0
1628495290000|2021-08-09 07:48:10|535.49|533.09|535.4|533|535.49|533.09|535.4|533|0
1628495300000|2021-08-09 07:48:20|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495310000|2021-08-09 07:48:30|535.4|533|535.58|533.18|535.58|533.18|535.4|533|0
1628495320000|2021-08-09 07:48:40|535.4|533|535.4|533|535.58|533.18|535.4|533|0
1628495330000|2021-08-09 07:48:50|535.3|532.9|535.3|532.9|535.4|533|535.3|532.9|0
1628495340000|2021-08-09 07:49:00|535.4|533|535.21|532.81|535.4|533|535.21|532.81|0
1628495360000|2021-08-09 07:49:20|535.03|532.63|535.21|532.81|535.21|532.81|535.03|532.63|0
1628495390000|2021-08-09 07:49:50|535.12|532.72|535.21|532.81|535.21|532.81|535.12|532.72|0
1628495400000|2021-08-09 07:50:00|535.4|533|535.21|532.81|535.4|533|535.21|532.81|0
1628495420000|2021-08-09 07:50:20|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495430000|2021-08-09 07:50:30|535.49|533.09|535.58|533.18|535.58|533.18|535.49|533.09|0
1628495440000|2021-08-09 07:50:40|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1628495450000|2021-08-09 07:50:50|535.58|533.18|535.58|533.18|535.58|533.18|535.4|533|0
1628495470000|2021-08-09 07:51:10|535.4|533|535.4|533|535.4|533|535.4|533|0
1628495480000|2021-08-09 07:51:20|535.49|533.09|535.4|533|535.49|533.09|535.4|533|0
1628495490000|2021-08-09 07:51:30|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495510000|2021-08-09 07:51:50|535.67|533.27|535.77|533.37|535.77|533.37|535.67|533.27|0
1628495520000|2021-08-09 07:52:00|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628495540000|2021-08-09 07:52:20|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628495550000|2021-08-09 07:52:30|535.85|533.45|535.77|533.37|535.85|533.45|535.77|533.37|0
1628495570000|2021-08-09 07:52:50|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495580000|2021-08-09 07:53:00|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628495590000|2021-08-09 07:53:10|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628495600000|2021-08-09 07:53:20|535.77|533.37|535.95|533.55|535.95|533.55|535.77|533.37|0
1628495620000|2021-08-09 07:53:40|535.85|533.45|535.77|533.37|535.95|533.55|535.77|533.37|0
1628495650000|2021-08-09 07:54:10|535.67|533.27|535.58|533.18|535.77|533.37|535.58|533.18|0
1628495680000|2021-08-09 07:54:40|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1628495690000|2021-08-09 07:54:50|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1628495700000|2021-08-09 07:55:00|535.77|533.37|535.95|533.55|535.95|533.55|535.77|533.37|0
1628495710000|2021-08-09 07:55:10|535.77|533.37|535.95|533.55|535.95|533.55|535.76|533.36|0
1628495720000|2021-08-09 07:55:20|535.85|533.45|535.95|533.55|535.95|533.55|535.85|533.45|0
1628495760000|2021-08-09 07:56:00|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1628495770000|2021-08-09 07:56:10|536.13|533.73|535.95|533.55|536.13|533.73|535.95|533.55|0
1628495790000|2021-08-09 07:56:30|536.13|533.73|535.95|533.55|536.13|533.73|535.95|533.55|0
1628495800000|2021-08-09 07:56:40|536.13|533.73|536.13|533.73|536.13|533.73|536.13|533.73|0
1628495820000|2021-08-09 07:57:00|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628495830000|2021-08-09 07:57:10|535.76|533.36|535.95|533.55|535.95|533.55|535.76|533.36|0
1628495840000|2021-08-09 07:57:20|535.76|533.36|535.67|533.27|535.76|533.36|535.67|533.27|0
1628495850000|2021-08-09 07:57:30|535.58|533.18|535.76|533.36|535.76|533.36|535.58|533.18|0
1628495860000|2021-08-09 07:57:40|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628495870000|2021-08-09 07:57:50|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1628495890000|2021-08-09 07:58:10|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495930000|2021-08-09 07:58:50|535.76|533.36|535.67|533.27|535.76|533.36|535.58|533.18|0
1628495940000|2021-08-09 07:59:00|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628495950000|2021-08-09 07:59:10|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1628495960000|2021-08-09 07:59:20|535.67|533.27|535.76|533.36|535.76|533.36|535.58|533.18|0
1628495970000|2021-08-09 07:59:30|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628495980000|2021-08-09 07:59:40|535.76|533.36|535.95|533.55|535.95|533.55|535.76|533.36|0
1628495990000|2021-08-09 07:59:50|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1628496000000|2021-08-09 08:00:00|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628496010000|2021-08-09 08:00:10|536.13|533.73|536.13|533.73|536.13|533.73|536.13|533.73|0
1628496020000|2021-08-09 08:00:20|536.32|533.92|536.32|533.92|536.32|533.92|536.13|533.73|0
1628496030000|2021-08-09 08:00:30|536.5|534.1|536.69|534.29|536.69|534.29|536.5|534.1|0
1628496040000|2021-08-09 08:00:40|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628496060000|2021-08-09 08:01:00|536.13|533.73|536.13|533.73|536.32|533.92|536.13|533.73|0
1628496070000|2021-08-09 08:01:10|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628496080000|2021-08-09 08:01:20|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1628496100000|2021-08-09 08:01:40|536.13|533.73|536.13|533.73|536.13|533.73|536.13|533.73|0
1628496110000|2021-08-09 08:01:50|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1628496120000|2021-08-09 08:02:00|536.13|533.73|535.95|533.55|536.13|533.73|535.95|533.55|0
1628496140000|2021-08-09 08:02:20|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1628496150000|2021-08-09 08:02:30|535.95|533.55|535.76|533.36|535.95|533.55|535.76|533.36|0
1628496160000|2021-08-09 08:02:40|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628496180000|2021-08-09 08:03:00|535.39|532.99|535.21|532.81|535.39|532.99|535.21|532.81|0
1628496190000|2021-08-09 08:03:10|535.02|532.62|535.02|532.62|535.02|532.62|534.84|532.44|0
1628496200000|2021-08-09 08:03:20|535.21|532.81|535.21|532.81|535.21|532.81|535.21|532.81|0
1628496210000|2021-08-09 08:03:30|535.39|532.99|535.39|532.99|535.39|532.99|535.3|532.9|0
1628496220000|2021-08-09 08:03:40|535.21|532.81|534.84|532.44|535.21|532.81|534.84|532.44|0
1628496240000|2021-08-09 08:04:00|535.02|532.62|535.02|532.62|535.02|532.62|534.93|532.53|0
1628496250000|2021-08-09 08:04:10|535.21|532.81|535.3|532.9|535.3|532.9|535.21|532.81|0
1628496260000|2021-08-09 08:04:20|535.39|532.99|535.3|532.9|535.39|532.99|535.21|532.81|0
1628496270000|2021-08-09 08:04:30|535.39|532.99|535.58|533.18|535.58|533.18|535.39|532.99|0
1628496280000|2021-08-09 08:04:40|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1628496290000|2021-08-09 08:04:50|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628496300000|2021-08-09 08:05:00|535.39|532.99|535.58|533.18|535.58|533.18|535.39|532.99|0
1628496310000|2021-08-09 08:05:10|535.39|532.99|535.58|533.18|535.58|533.18|535.39|532.99|0
1628496320000|2021-08-09 08:05:20|535.48|533.08|535.48|533.08|535.48|533.08|535.39|532.99|0
1628496330000|2021-08-09 08:05:30|535.58|533.18|535.58|533.18|535.58|533.18|535.58|533.18|0
1628496350000|2021-08-09 08:05:50|535.39|532.99|535.39|532.99|535.39|532.99|535.39|532.99|0
1628496360000|2021-08-09 08:06:00|535.3|532.9|535.48|533.08|535.48|533.08|535.3|532.9|0
1628496370000|2021-08-09 08:06:10|535.58|533.18|535.39|532.99|535.58|533.18|535.39|532.99|0
1628496380000|2021-08-09 08:06:20|535.58|533.18|535.58|533.18|535.58|533.18|535.48|533.08|0
1628496400000|2021-08-09 08:06:40|535.48|533.08|535.58|533.18|535.58|533.18|535.48|533.08|0
1628496420000|2021-08-09 08:07:00|535.48|533.08|535.48|533.08|535.48|533.08|535.48|533.08|0
1628496430000|2021-08-09 08:07:10|535.39|532.99|535.29|532.89|535.39|532.99|535.29|532.89|0
1628496440000|2021-08-09 08:07:20|535.39|532.99|535.21|532.81|535.39|532.99|535.21|532.81|0
1628496460000|2021-08-09 08:07:40|535.29|532.89|535.58|533.18|535.58|533.18|535.29|532.89|0
1628496470000|2021-08-09 08:07:50|535.39|532.99|535.48|533.08|535.58|533.18|535.39|532.99|0
1628496480000|2021-08-09 08:08:00|535.39|532.99|535.39|532.99|535.39|532.99|535.39|532.99|0
1628496490000|2021-08-09 08:08:10|535.21|532.81|535.21|532.81|535.21|532.81|535.21|532.81|0
1628496500000|2021-08-09 08:08:20|535.39|532.99|535.39|532.99|535.39|532.99|535.39|532.99|0
1628496510000|2021-08-09 08:08:30|535.29|532.89|535.39|532.99|535.39|532.99|535.21|532.81|0
1628496520000|2021-08-09 08:08:40|535.57|533.17|535.39|532.99|535.57|533.17|535.39|532.99|0
1628496530000|2021-08-09 08:08:50|535.21|532.81|535.02|532.62|535.21|532.81|535.02|532.62|0
1628496540000|2021-08-09 08:09:00|534.65|532.25|534.47|532.07|534.65|532.25|534.47|532.07|0
1628496550000|2021-08-09 08:09:10|534.65|532.25|533.91|531.51|534.65|532.25|533.91|531.51|0
1628496560000|2021-08-09 08:09:20|534|531.6|534.1|531.7|534.1|531.7|534|531.6|0
1628496570000|2021-08-09 08:09:30|534.28|531.88|534.1|531.7|534.28|531.88|534.1|531.7|0
1628496580000|2021-08-09 08:09:40|534.19|531.79|534.1|531.7|534.19|531.79|534.1|531.7|0
1628496590000|2021-08-09 08:09:50|534.19|531.79|534.28|531.88|534.28|531.88|534.19|531.79|0
1628496600000|2021-08-09 08:10:00|534.1|531.7|534.28|531.88|534.28|531.88|534.1|531.7|0
1628496610000|2021-08-09 08:10:10|534.37|531.97|534.37|531.97|534.47|532.07|534.37|531.97|0
1628496620000|2021-08-09 08:10:20|534.47|532.07|534.1|531.7|534.47|532.07|534.1|531.7|0
1628496630000|2021-08-09 08:10:30|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1628496640000|2021-08-09 08:10:40|533.73|531.33|534.1|531.7|534.1|531.7|533.73|531.33|0
1628496650000|2021-08-09 08:10:50|534.28|531.88|534.28|531.88|534.28|531.88|534.28|531.88|0
1628496670000|2021-08-09 08:11:10|534.47|532.07|534.47|532.07|534.47|532.07|534.28|531.88|0
1628496680000|2021-08-09 08:11:20|534.28|531.88|534.47|532.07|534.47|532.07|534.28|531.88|0
1628496690000|2021-08-09 08:11:30|534.28|531.88|534.65|532.25|534.65|532.25|534.28|531.88|0
1628496700000|2021-08-09 08:11:40|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1628496710000|2021-08-09 08:11:50|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1628496720000|2021-08-09 08:12:00|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1628496730000|2021-08-09 08:12:10|535.29|532.89|535.2|532.8|535.39|532.99|535.2|532.8|0
1628496740000|2021-08-09 08:12:20|535.02|532.62|534.83|532.43|535.02|532.62|534.83|532.43|0
1628496750000|2021-08-09 08:12:30|535.02|532.62|535.02|532.62|535.02|532.62|535.02|532.62|0
1628496760000|2021-08-09 08:12:40|535.29|532.89|535.39|532.99|535.39|532.99|535.29|532.89|0
1628496770000|2021-08-09 08:12:50|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1628496800000|2021-08-09 08:13:20|535.39|532.99|535.57|533.17|535.57|533.17|535.39|532.99|0
1628496810000|2021-08-09 08:13:30|535.76|533.36|535.94|533.54|535.94|533.54|535.76|533.36|0
1628496820000|2021-08-09 08:13:40|536.13|533.73|536.22|533.82|536.31|533.91|536.13|533.73|0
1628496830000|2021-08-09 08:13:50|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628496840000|2021-08-09 08:14:00|536.13|533.73|535.76|533.36|536.13|533.73|535.76|533.36|0
1628496850000|2021-08-09 08:14:10|535.85|533.45|535.94|533.54|536.03|533.63|535.85|533.45|0
1628496870000|2021-08-09 08:14:30|536.13|533.73|536.13|533.73|536.13|533.73|536.13|533.73|0
1628496880000|2021-08-09 08:14:40|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628496890000|2021-08-09 08:14:50|536.13|533.73|535.94|533.54|536.13|533.73|535.94|533.54|0
1628496900000|2021-08-09 08:15:00|535.76|533.36|535.94|533.54|535.94|533.54|535.76|533.36|0
1628496910000|2021-08-09 08:15:10|536.13|533.73|536.13|533.73|536.13|533.73|536.03|533.63|0
1628496920000|2021-08-09 08:15:20|535.94|533.54|535.94|533.54|536.13|533.73|535.94|533.54|0
1628496930000|2021-08-09 08:15:30|536.13|533.73|536.13|533.73|536.13|533.73|536.03|533.63|0
1628496940000|2021-08-09 08:15:40|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628496950000|2021-08-09 08:15:50|536.13|533.73|536.31|533.91|536.31|533.91|536.13|533.73|0
1628496960000|2021-08-09 08:16:00|536.5|534.1|536.31|533.91|536.5|534.1|536.31|533.91|0
1628496970000|2021-08-09 08:16:10|536.5|534.1|536.31|533.91|536.5|534.1|536.31|533.91|0
1628496990000|2021-08-09 08:16:30|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628497000000|2021-08-09 08:16:40|536.59|534.19|536.5|534.1|536.59|534.19|536.5|534.1|0
1628497010000|2021-08-09 08:16:50|536.4|534|536.5|534.1|536.5|534.1|536.31|533.91|0
1628497020000|2021-08-09 08:17:00|536.4|534|536.5|534.1|536.5|534.1|536.4|534|0
1628497070000|2021-08-09 08:17:50|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497080000|2021-08-09 08:18:00|536.5|534.1|536.4|534|536.5|534.1|536.4|534|0
1628497090000|2021-08-09 08:18:10|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497110000|2021-08-09 08:18:30|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628497120000|2021-08-09 08:18:40|536.4|534|536.4|534|536.4|534|536.4|534|0
1628497130000|2021-08-09 08:18:50|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628497140000|2021-08-09 08:19:00|536.58|534.18|536.31|533.91|536.58|534.18|536.31|533.91|0
1628497160000|2021-08-09 08:19:20|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628497170000|2021-08-09 08:19:30|536.31|533.91|536.31|533.91|536.4|534|536.31|533.91|0
1628497180000|2021-08-09 08:19:40|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1628497190000|2021-08-09 08:19:50|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497200000|2021-08-09 08:20:00|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497210000|2021-08-09 08:20:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628497220000|2021-08-09 08:20:20|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497230000|2021-08-09 08:20:30|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1628497260000|2021-08-09 08:21:00|536.49|534.09|536.31|533.91|536.49|534.09|536.31|533.91|0
1628497290000|2021-08-09 08:21:30|536.12|533.72|536.31|533.91|536.31|533.91|536.12|533.72|0
1628497300000|2021-08-09 08:21:40|536.49|534.09|536.49|534.09|536.49|534.09|536.31|533.91|0
1628497310000|2021-08-09 08:21:50|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1628497320000|2021-08-09 08:22:00|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497330000|2021-08-09 08:22:10|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628497340000|2021-08-09 08:22:20|536.68|534.28|536.49|534.09|536.68|534.28|536.49|534.09|0
1628497350000|2021-08-09 08:22:30|536.58|534.18|536.58|534.18|536.58|534.18|536.58|534.18|0
1628497360000|2021-08-09 08:22:40|536.49|534.09|536.49|534.09|536.68|534.28|536.49|534.09|0
1628497370000|2021-08-09 08:22:50|536.4|534|536.4|534|536.4|534|536.4|534|0
1628497380000|2021-08-09 08:23:00|536.49|534.09|536.31|533.91|536.49|534.09|536.31|533.91|0
1628497390000|2021-08-09 08:23:10|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497410000|2021-08-09 08:23:30|536.68|534.28|536.49|534.09|536.68|534.28|536.49|534.09|0
1628497420000|2021-08-09 08:23:40|536.68|534.28|536.49|534.09|536.68|534.28|536.49|534.09|0
1628497430000|2021-08-09 08:23:50|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1628497440000|2021-08-09 08:24:00|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497450000|2021-08-09 08:24:10|536.31|533.91|536.31|533.91|536.49|534.09|536.31|533.91|0
1628497460000|2021-08-09 08:24:20|536.4|534|536.31|533.91|536.4|534|536.31|533.91|0
1628497470000|2021-08-09 08:24:30|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628497480000|2021-08-09 08:24:40|536.31|533.91|536.31|533.91|536.4|534|536.31|533.91|0
1628497510000|2021-08-09 08:25:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628497520000|2021-08-09 08:25:20|536.31|533.91|536.31|533.91|536.31|533.91|536.21|533.81|0
1628497530000|2021-08-09 08:25:30|536.12|533.72|536.21|533.81|536.21|533.81|536.12|533.72|0
1628497540000|2021-08-09 08:25:40|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1628497570000|2021-08-09 08:26:10|536.31|533.91|536.31|533.91|536.31|533.91|536.12|533.72|0
1628497590000|2021-08-09 08:26:30|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628497600000|2021-08-09 08:26:40|536.31|533.91|536.21|533.81|536.31|533.91|536.12|533.72|0
1628497610000|2021-08-09 08:26:50|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497630000|2021-08-09 08:27:10|536.12|533.72|536.31|533.91|536.31|533.91|536.12|533.72|0
1628497640000|2021-08-09 08:27:20|536.12|533.72|535.94|533.54|536.12|533.72|535.94|533.54|0
1628497670000|2021-08-09 08:27:50|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1628497680000|2021-08-09 08:28:00|535.94|533.54|535.94|533.54|536.12|533.72|535.94|533.54|0
1628497690000|2021-08-09 08:28:10|536.12|533.72|536.12|533.72|536.12|533.72|536.03|533.63|0
1628497710000|2021-08-09 08:28:30|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497720000|2021-08-09 08:28:40|536.21|533.81|536.12|533.72|536.21|533.81|535.94|533.54|0
1628497730000|2021-08-09 08:28:50|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1628497750000|2021-08-09 08:29:10|536.12|533.72|536.12|533.72|536.12|533.72|535.94|533.54|0
1628497790000|2021-08-09 08:29:50|535.94|533.54|536.12|533.72|536.12|533.72|535.94|533.54|0
1628497800000|2021-08-09 08:30:00|536.31|533.91|536.12|533.72|536.31|533.91|536.12|533.72|0
1628497810000|2021-08-09 08:30:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1628497820000|2021-08-09 08:30:20|536.12|533.72|536.12|533.72|536.21|533.81|536.12|533.72|0
1628497830000|2021-08-09 08:30:30|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1628497840000|2021-08-09 08:30:40|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1628497850000|2021-08-09 08:30:50|536.31|533.91|536.12|533.72|536.31|533.91|536.12|533.72|0
1628497860000|2021-08-09 08:31:00|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1628497870000|2021-08-09 08:31:10|535.75|533.35|535.75|533.35|535.75|533.35|535.75|533.35|0
1628497880000|2021-08-09 08:31:20|535.84|533.44|535.75|533.35|535.84|533.44|535.75|533.35|0
1628497890000|2021-08-09 08:31:30|535.65|533.25|535.57|533.17|535.65|533.25|535.57|533.17|0
1628497900000|2021-08-09 08:31:40|535.47|533.07|535.47|533.07|535.47|533.07|535.47|533.07|0
1628497910000|2021-08-09 08:31:50|535.38|532.98|535.2|532.8|535.38|532.98|535.2|532.8|0
1628497920000|2021-08-09 08:32:00|535.38|532.98|535.38|532.98|535.38|532.98|535.28|532.88|0
1628497930000|2021-08-09 08:32:10|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1628497940000|2021-08-09 08:32:20|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1628497950000|2021-08-09 08:32:30|535.2|532.8|535.38|532.98|535.38|532.98|535.2|532.8|0
1628497960000|2021-08-09 08:32:40|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1628497970000|2021-08-09 08:32:50|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1628497980000|2021-08-09 08:33:00|536.12|533.72|536.21|533.81|536.21|533.81|536.12|533.72|0
1628497990000|2021-08-09 08:33:10|536.3|533.9|536.49|534.09|536.49|534.09|536.3|533.9|0
1628498000000|2021-08-09 08:33:20|536.3|533.9|536.49|534.09|536.49|534.09|536.3|533.9|0
1628498010000|2021-08-09 08:33:30|536.67|534.27|536.67|534.27|536.67|534.27|536.58|534.18|0
1628498020000|2021-08-09 08:33:40|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498040000|2021-08-09 08:34:00|536.39|533.99|536.3|533.9|536.39|533.99|536.3|533.9|0
1628498060000|2021-08-09 08:34:20|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498070000|2021-08-09 08:34:30|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1628498080000|2021-08-09 08:34:40|536.49|534.09|536.49|534.09|536.49|534.09|536.39|533.99|0
1628498090000|2021-08-09 08:34:50|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1628498100000|2021-08-09 08:35:00|536.12|533.72|536.39|533.99|536.49|534.09|536.12|533.72|0
1628498110000|2021-08-09 08:35:10|536.3|533.9|536.49|534.09|536.49|534.09|536.3|533.9|0
1628498140000|2021-08-09 08:35:40|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1628498150000|2021-08-09 08:35:50|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1628498160000|2021-08-09 08:36:00|536.21|533.81|536.3|533.9|536.3|533.9|536.21|533.81|0
1628498180000|2021-08-09 08:36:20|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1628498190000|2021-08-09 08:36:30|536.49|534.09|536.3|533.9|536.49|534.09|536.3|533.9|0
1628498200000|2021-08-09 08:36:40|536.12|533.72|536.3|533.9|536.3|533.9|536.12|533.72|0
1628498210000|2021-08-09 08:36:50|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1628498220000|2021-08-09 08:37:00|536.21|533.81|536.12|533.72|536.21|533.81|536.02|533.62|0
1628498230000|2021-08-09 08:37:10|536.3|533.9|536.49|534.09|536.49|534.09|536.3|533.9|0
1628498240000|2021-08-09 08:37:20|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1628498260000|2021-08-09 08:37:40|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498280000|2021-08-09 08:38:00|536.67|534.27|536.67|534.27|536.67|534.27|536.58|534.18|0
1628498290000|2021-08-09 08:38:10|536.49|534.09|536.49|534.09|536.58|534.18|536.49|534.09|0
1628498310000|2021-08-09 08:38:30|536.67|534.27|536.3|533.9|536.67|534.27|536.3|533.9|0
1628498320000|2021-08-09 08:38:40|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498330000|2021-08-09 08:38:50|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1628498340000|2021-08-09 08:39:00|536.3|533.9|536.12|533.72|536.3|533.9|536.12|533.72|0
1628498360000|2021-08-09 08:39:20|536.3|533.9|536.3|533.9|536.3|533.9|536.3|533.9|0
1628498370000|2021-08-09 08:39:30|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498400000|2021-08-09 08:40:00|536.3|533.9|536.12|533.72|536.3|533.9|536.12|533.72|0
1628498410000|2021-08-09 08:40:10|536.3|533.9|536.3|533.9|536.3|533.9|536.12|533.72|0
1628498420000|2021-08-09 08:40:20|536.21|533.81|536.3|533.9|536.3|533.9|536.12|533.72|0
1628498440000|2021-08-09 08:40:40|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1628498450000|2021-08-09 08:40:50|536.3|533.9|536.12|533.72|536.3|533.9|536.12|533.72|0
1628498460000|2021-08-09 08:41:00|536.21|533.81|536.3|533.9|536.3|533.9|536.21|533.81|0
1628498510000|2021-08-09 08:41:50|536.39|533.99|536.39|533.99|536.39|533.99|536.39|533.99|0
1628498520000|2021-08-09 08:42:00|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498560000|2021-08-09 08:42:40|536.3|533.9|536.49|534.09|536.49|534.09|536.3|533.9|0
1628498580000|2021-08-09 08:43:00|536.57|534.17|536.67|534.27|536.67|534.27|536.49|534.09|0
1628498590000|2021-08-09 08:43:10|536.57|534.17|536.67|534.27|536.67|534.27|536.57|534.17|0
1628498600000|2021-08-09 08:43:20|536.49|534.09|536.49|534.09|536.49|534.09|536.49|534.09|0
1628498610000|2021-08-09 08:43:30|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628498620000|2021-08-09 08:43:40|536.76|534.36|536.86|534.46|536.86|534.46|536.76|534.36|0
1628498640000|2021-08-09 08:44:00|536.94|534.54|537.04|534.64|537.04|534.64|536.86|534.46|0
1628498660000|2021-08-09 08:44:20|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1628498670000|2021-08-09 08:44:30|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628498700000|2021-08-09 08:45:00|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1628498710000|2021-08-09 08:45:10|537.31|534.91|537.41|535.01|537.41|535.01|537.23|534.83|0
1628498720000|2021-08-09 08:45:20|537.31|534.91|537.23|534.83|537.31|534.91|537.23|534.83|0
1628498730000|2021-08-09 08:45:30|537.41|535.01|537.41|535.01|537.41|535.01|537.31|534.91|0
1628498750000|2021-08-09 08:45:50|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1628498760000|2021-08-09 08:46:00|537.41|535.01|537.6|535.2|537.6|535.2|537.41|535.01|0
1628498770000|2021-08-09 08:46:10|537.78|535.38|537.78|535.38|537.78|535.38|537.78|535.38|0
1628498780000|2021-08-09 08:46:20|537.59|535.19|537.41|535.01|537.59|535.19|537.41|535.01|0
1628498800000|2021-08-09 08:46:40|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1628498820000|2021-08-09 08:47:00|537.31|534.91|537.22|534.82|537.31|534.91|537.22|534.82|0
1628498840000|2021-08-09 08:47:20|537.13|534.73|537.22|534.82|537.22|534.82|537.13|534.73|0
1628498860000|2021-08-09 08:47:40|537.04|534.64|537.04|534.64|537.04|534.64|537.04|534.64|0
1628498880000|2021-08-09 08:48:00|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628498890000|2021-08-09 08:48:10|537.13|534.73|537.04|534.64|537.22|534.82|537.04|534.64|0
1628498900000|2021-08-09 08:48:20|537.13|534.73|537.04|534.64|537.13|534.73|537.04|534.64|0
1628498910000|2021-08-09 08:48:30|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628498920000|2021-08-09 08:48:40|537.04|534.64|536.85|534.45|537.04|534.64|536.85|534.45|0
1628498930000|2021-08-09 08:48:50|536.94|534.54|536.85|534.45|536.94|534.54|536.85|534.45|0
1628498940000|2021-08-09 08:49:00|536.94|534.54|537.04|534.64|537.04|534.64|536.94|534.54|0
1628498950000|2021-08-09 08:49:10|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628498960000|2021-08-09 08:49:20|537.41|535.01|537.22|534.82|537.41|535.01|537.22|534.82|0
1628498990000|2021-08-09 08:49:50|537.41|535.01|537.22|534.82|537.41|535.01|537.22|534.82|0
1628499040000|2021-08-09 08:50:40|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499070000|2021-08-09 08:51:10|537.59|535.19|537.59|535.19|537.59|535.19|537.59|535.19|0
1628499080000|2021-08-09 08:51:20|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499110000|2021-08-09 08:51:50|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1628499120000|2021-08-09 08:52:00|537.5|535.1|537.41|535.01|537.5|535.1|537.41|535.01|0
1628499140000|2021-08-09 08:52:20|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628499160000|2021-08-09 08:52:40|537.04|534.64|537.04|534.64|537.04|534.64|537.04|534.64|0
1628499170000|2021-08-09 08:52:50|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628499200000|2021-08-09 08:53:20|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499240000|2021-08-09 08:54:00|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628499250000|2021-08-09 08:54:10|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499270000|2021-08-09 08:54:30|537.5|535.1|537.59|535.19|537.59|535.19|537.5|535.1|0
1628499280000|2021-08-09 08:54:40|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499320000|2021-08-09 08:55:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1628499330000|2021-08-09 08:55:30|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1628499390000|2021-08-09 08:56:30|537.59|535.19|537.04|534.64|537.59|535.19|537.04|534.64|0
1628499410000|2021-08-09 08:56:50|536.85|534.45|537.04|534.64|537.04|534.64|536.85|534.45|0
1628499420000|2021-08-09 08:57:00|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1628499600000|2021-08-09 09:00:00|537.03|534.63|537.03|534.63|537.03|534.63|537.03|534.63|0
1628499610000|2021-08-09 09:00:10|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1628499630000|2021-08-09 09:00:30|536.66|534.26|536.48|534.08|536.66|534.26|536.48|534.08|0
1628499640000|2021-08-09 09:00:40|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628499650000|2021-08-09 09:00:50|536.48|534.08|536.48|534.08|536.48|534.08|536.48|534.08|0
1628499690000|2021-08-09 09:01:30|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628499700000|2021-08-09 09:01:40|536.38|533.98|536.48|534.08|536.48|534.08|536.38|533.98|0
1628499720000|2021-08-09 09:02:00|536.29|533.89|536.29|533.89|536.48|534.08|536.29|533.89|0
1628499730000|2021-08-09 09:02:10|536.2|533.8|535.92|533.52|536.2|533.8|535.92|533.52|0
1628499740000|2021-08-09 09:02:20|535.74|533.34|535.92|533.52|535.92|533.52|535.74|533.34|0
1628499760000|2021-08-09 09:02:40|535.74|533.34|535.83|533.43|535.83|533.43|535.74|533.34|0
1628499770000|2021-08-09 09:02:50|535.92|533.52|536.11|533.71|536.11|533.71|535.92|533.52|0
1628499790000|2021-08-09 09:03:10|536.29|533.89|536.48|534.08|536.48|534.08|536.29|533.89|0
1628499830000|2021-08-09 09:03:50|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628499840000|2021-08-09 09:04:00|536.38|533.98|536.48|534.08|536.48|534.08|536.38|533.98|0
1628499850000|2021-08-09 09:04:10|536.38|533.98|536.29|533.89|536.38|533.98|536.29|533.89|0
1628499870000|2021-08-09 09:04:30|536.2|533.8|536.29|533.89|536.29|533.89|536.2|533.8|0
1628499890000|2021-08-09 09:04:50|536.48|534.08|536.48|534.08|536.48|534.08|536.48|534.08|0
1628499950000|2021-08-09 09:05:50|536.66|534.26|536.48|534.08|536.66|534.26|536.48|534.08|0
1628499960000|2021-08-09 09:06:00|536.66|534.26|536.48|534.08|536.66|534.26|536.48|534.08|0
1628499970000|2021-08-09 09:06:10|536.66|534.26|536.48|534.08|536.66|534.26|536.48|534.08|0
1628500000000|2021-08-09 09:06:40|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628500020000|2021-08-09 09:07:00|536.48|534.08|536.48|534.08|536.48|534.08|536.48|534.08|0
1628500050000|2021-08-09 09:07:30|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628500060000|2021-08-09 09:07:40|536.48|534.08|536.29|533.89|536.48|534.08|536.29|533.89|0
1628500070000|2021-08-09 09:07:50|536.38|533.98|536.29|533.89|536.48|534.08|536.29|533.89|0
1628500080000|2021-08-09 09:08:00|536.38|533.98|536.48|534.08|536.48|534.08|536.38|533.98|0
1628500090000|2021-08-09 09:08:10|536.29|533.89|536.48|534.08|536.48|534.08|536.29|533.89|0
1628500100000|2021-08-09 09:08:20|536.29|533.89|536.48|534.08|536.48|534.08|536.29|533.89|0
1628500110000|2021-08-09 09:08:30|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628500120000|2021-08-09 09:08:40|536.48|534.08|536.66|534.26|536.66|534.26|536.48|534.08|0
1628500140000|2021-08-09 09:09:00|536.75|534.35|536.66|534.26|536.85|534.45|536.66|534.26|0
1628500160000|2021-08-09 09:09:20|536.75|534.35|536.66|534.26|536.85|534.45|536.66|534.26|0
1628500180000|2021-08-09 09:09:40|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1628500220000|2021-08-09 09:10:20|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628500230000|2021-08-09 09:10:30|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1628500280000|2021-08-09 09:11:20|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1628500300000|2021-08-09 09:11:40|537.03|534.63|537.03|534.63|537.03|534.63|537.03|534.63|0
1628500310000|2021-08-09 09:11:50|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1628500350000|2021-08-09 09:12:30|537.03|534.63|536.84|534.44|537.03|534.63|536.84|534.44|0
1628500370000|2021-08-09 09:12:50|537.03|534.63|537.03|534.63|537.03|534.63|537.03|534.63|0
1628500380000|2021-08-09 09:13:00|536.84|534.44|537.03|534.63|537.03|534.63|536.84|534.44|0
1628500390000|2021-08-09 09:13:10|536.84|534.44|536.66|534.26|536.84|534.44|536.66|534.26|0
1628500410000|2021-08-09 09:13:30|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1628500440000|2021-08-09 09:14:00|536.75|534.35|536.66|534.26|536.75|534.35|536.66|534.26|0
1628500450000|2021-08-09 09:14:10|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1628500460000|2021-08-09 09:14:20|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628500470000|2021-08-09 09:14:30|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1628500490000|2021-08-09 09:14:50|536.56|534.16|536.47|534.07|536.66|534.26|536.47|534.07|0
1628500500000|2021-08-09 09:15:00|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628500520000|2021-08-09 09:15:20|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1628500550000|2021-08-09 09:15:50|536.66|534.26|536.47|534.07|536.66|534.26|536.47|534.07|0
1628500560000|2021-08-09 09:16:00|536.66|534.26|536.47|534.07|536.66|534.26|536.47|534.07|0
1628500580000|2021-08-09 09:16:20|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628500610000|2021-08-09 09:16:50|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1628500620000|2021-08-09 09:17:00|536.66|534.26|536.66|534.26|536.66|534.26|536.47|534.07|0
1628500640000|2021-08-09 09:17:20|536.56|534.16|536.47|534.07|536.66|534.26|536.47|534.07|0
1628500660000|2021-08-09 09:17:40|536.66|534.26|536.66|534.26|536.66|534.26|536.66|534.26|0
1628500670000|2021-08-09 09:17:50|536.47|534.07|536.47|534.07|536.56|534.16|536.47|534.07|0
1628500680000|2021-08-09 09:18:00|536.66|534.26|536.19|533.79|536.66|534.26|536.19|533.79|0
1628500690000|2021-08-09 09:18:10|536.29|533.89|536.29|533.89|536.47|534.07|536.29|533.89|0
1628500710000|2021-08-09 09:18:30|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628500740000|2021-08-09 09:19:00|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628500750000|2021-08-09 09:19:10|536.1|533.7|536.1|533.7|536.29|533.89|536.1|533.7|0
1628500760000|2021-08-09 09:19:20|536.29|533.89|536.29|533.89|536.29|533.89|536.1|533.7|0
1628500790000|2021-08-09 09:19:50|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628500800000|2021-08-09 09:20:00|535.92|533.52|536.1|533.7|536.1|533.7|535.92|533.52|0
1628500810000|2021-08-09 09:20:10|536.01|533.61|535.92|533.52|536.01|533.61|535.92|533.52|0
1628500830000|2021-08-09 09:20:30|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628500860000|2021-08-09 09:21:00|536.29|533.89|536.29|533.89|536.29|533.89|536.29|533.89|0
1628500900000|2021-08-09 09:21:40|536.1|533.7|536.29|533.89|536.29|533.89|536.1|533.7|0
1628500910000|2021-08-09 09:21:50|536.1|533.7|536.1|533.7|536.19|533.79|536.1|533.7|0
1628500920000|2021-08-09 09:22:00|535.92|533.52|535.92|533.52|536.1|533.7|535.92|533.52|0
1628500960000|2021-08-09 09:22:40|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1628500980000|2021-08-09 09:23:00|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1628500990000|2021-08-09 09:23:10|535.73|533.33|535.55|533.15|535.73|533.33|535.55|533.15|0
1628501000000|2021-08-09 09:23:20|535.73|533.33|535.73|533.33|535.73|533.33|535.63|533.23|0
1628501010000|2021-08-09 09:23:30|535.92|533.52|535.92|533.52|535.92|533.52|535.73|533.33|0
1628501020000|2021-08-09 09:23:40|535.73|533.33|535.92|533.52|535.92|533.52|535.73|533.33|0
1628501040000|2021-08-09 09:24:00|535.82|533.42|535.92|533.52|535.92|533.52|535.82|533.42|0
1628501090000|2021-08-09 09:24:50|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501100000|2021-08-09 09:25:00|535.91|533.51|535.73|533.33|535.91|533.51|535.73|533.33|0
1628501120000|2021-08-09 09:25:20|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628501130000|2021-08-09 09:25:30|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501140000|2021-08-09 09:25:40|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628501160000|2021-08-09 09:26:00|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501170000|2021-08-09 09:26:10|536.28|533.88|536.1|533.7|536.28|533.88|536.1|533.7|0
1628501240000|2021-08-09 09:27:20|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628501260000|2021-08-09 09:27:40|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501290000|2021-08-09 09:28:10|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628501310000|2021-08-09 09:28:30|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1628501320000|2021-08-09 09:28:40|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1628501340000|2021-08-09 09:29:00|536.37|533.97|536.1|533.7|536.37|533.97|536.1|533.7|0
1628501350000|2021-08-09 09:29:10|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628501360000|2021-08-09 09:29:20|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1628501380000|2021-08-09 09:29:40|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1628501400000|2021-08-09 09:30:00|535.63|533.23|535.91|533.51|536.1|533.7|535.63|533.23|0
1628501410000|2021-08-09 09:30:10|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501430000|2021-08-09 09:30:30|535.91|533.51|535.91|533.51|536|533.6|535.91|533.51|0
1628501440000|2021-08-09 09:30:40|536|533.6|535.91|533.51|536|533.6|535.91|533.51|0
1628501450000|2021-08-09 09:30:50|536.1|533.7|535.91|533.51|536.1|533.7|535.91|533.51|0
1628501460000|2021-08-09 09:31:00|536|533.6|536.1|533.7|536.1|533.7|535.91|533.51|0
1628501520000|2021-08-09 09:32:00|536|533.6|535.91|533.51|536|533.6|535.91|533.51|0
1628501540000|2021-08-09 09:32:20|536|533.6|536|533.6|536|533.6|536|533.6|0
1628501550000|2021-08-09 09:32:30|536.1|533.7|535.91|533.51|536.1|533.7|535.91|533.51|0
1628501560000|2021-08-09 09:32:40|536|533.6|535.91|533.51|536|533.6|535.91|533.51|0
1628501570000|2021-08-09 09:32:50|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1628501580000|2021-08-09 09:33:00|536.28|533.88|536.1|533.7|536.28|533.88|536.1|533.7|0
1628501590000|2021-08-09 09:33:10|535.91|533.51|536.1|533.7|536.1|533.7|535.91|533.51|0
1628501600000|2021-08-09 09:33:20|536.28|533.88|536.1|533.7|536.28|533.88|536.1|533.7|0
1628501630000|2021-08-09 09:33:50|536.19|533.79|536.28|533.88|536.28|533.88|536.1|533.7|0
1628501640000|2021-08-09 09:34:00|536.19|533.79|536.19|533.79|536.19|533.79|536.19|533.79|0
1628501650000|2021-08-09 09:34:10|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628501660000|2021-08-09 09:34:20|536.1|533.7|535.91|533.51|536.1|533.7|535.91|533.51|0
1628501670000|2021-08-09 09:34:30|536|533.6|536.1|533.7|536.1|533.7|536|533.6|0
1628501700000|2021-08-09 09:35:00|535.91|533.51|536.1|533.7|536.1|533.7|535.91|533.51|0
1628501720000|2021-08-09 09:35:20|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628501730000|2021-08-09 09:35:30|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1628501740000|2021-08-09 09:35:40|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628501750000|2021-08-09 09:35:50|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1628501760000|2021-08-09 09:36:00|535.91|533.51|535.73|533.33|535.91|533.51|535.73|533.33|0
1628501770000|2021-08-09 09:36:10|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1628501780000|2021-08-09 09:36:20|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628501800000|2021-08-09 09:36:40|536.1|533.7|536.1|533.7|536.1|533.7|536.1|533.7|0
1628501810000|2021-08-09 09:36:50|535.91|533.51|536.1|533.7|536.1|533.7|535.91|533.51|0
1628501830000|2021-08-09 09:37:10|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628501840000|2021-08-09 09:37:20|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628501860000|2021-08-09 09:37:40|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1628501880000|2021-08-09 09:38:00|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1628501890000|2021-08-09 09:38:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1628501910000|2021-08-09 09:38:30|536.55|534.15|536.65|534.25|536.65|534.25|536.55|534.15|0
1628501940000|2021-08-09 09:39:00|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628501950000|2021-08-09 09:39:10|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1628501960000|2021-08-09 09:39:20|536.65|534.25|536.65|534.25|536.65|534.25|536.55|534.15|0
1628501970000|2021-08-09 09:39:30|536.83|534.43|536.83|534.43|536.83|534.43|536.83|534.43|0
1628501980000|2021-08-09 09:39:40|536.74|534.34|536.83|534.43|536.83|534.43|536.74|534.34|0
1628502000000|2021-08-09 09:40:00|536.65|534.25|536.83|534.43|536.83|534.43|536.65|534.25|0
1628502010000|2021-08-09 09:40:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1628502050000|2021-08-09 09:40:50|536.55|534.15|536.74|534.34|536.74|534.34|536.55|534.15|0
1628502060000|2021-08-09 09:41:00|536.65|534.25|536.83|534.43|536.83|534.43|536.65|534.25|0
1628502070000|2021-08-09 09:41:10|536.65|534.25|536.65|534.25|536.65|534.25|536.65|534.25|0
1628502130000|2021-08-09 09:42:10|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1628502140000|2021-08-09 09:42:20|536.46|534.06|536.28|533.88|536.46|534.06|536.28|533.88|0
1628502170000|2021-08-09 09:42:50|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1628502180000|2021-08-09 09:43:00|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628502240000|2021-08-09 09:44:00|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628502250000|2021-08-09 09:44:10|536.28|533.88|536.28|533.88|536.28|533.88|536.28|533.88|0
1628502300000|2021-08-09 09:45:00|536.09|533.69|536.18|533.78|536.28|533.88|536.09|533.69|0
1628502310000|2021-08-09 09:45:10|536.09|533.69|536.28|533.88|536.28|533.88|536.09|533.69|0
1628502320000|2021-08-09 09:45:20|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1628502350000|2021-08-09 09:45:50|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628502360000|2021-08-09 09:46:00|535.72|533.32|535.72|533.32|535.72|533.32|535.72|533.32|0
1628502370000|2021-08-09 09:46:10|535.54|533.14|535.72|533.32|535.72|533.32|535.54|533.14|0
1628502380000|2021-08-09 09:46:20|535.63|533.23|535.72|533.32|535.72|533.32|535.63|533.23|0
1628502430000|2021-08-09 09:47:10|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1628502440000|2021-08-09 09:47:20|535.72|533.32|535.72|533.32|535.72|533.32|535.72|533.32|0
1628502460000|2021-08-09 09:47:40|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628502490000|2021-08-09 09:48:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1628502500000|2021-08-09 09:48:20|536.09|533.69|535.91|533.51|536.09|533.69|535.91|533.51|0
1628502530000|2021-08-09 09:48:50|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1628502540000|2021-08-09 09:49:00|535.91|533.51|535.99|533.59|536.09|533.69|535.91|533.51|0
1628502550000|2021-08-09 09:49:10|536.09|533.69|536.09|533.69|536.09|533.69|535.99|533.59|0
1628502560000|2021-08-09 09:49:20|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1628502570000|2021-08-09 09:49:30|535.91|533.51|536.09|533.69|536.09|533.69|535.91|533.51|0
1628502580000|2021-08-09 09:49:40|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1628502600000|2021-08-09 09:50:00|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1628502610000|2021-08-09 09:50:10|535.91|533.51|535.91|533.51|536.09|533.69|535.91|533.51|0
1628502620000|2021-08-09 09:50:20|535.99|533.59|536.09|533.69|536.09|533.69|535.99|533.59|0
1628502630000|2021-08-09 09:50:30|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1628502640000|2021-08-09 09:50:40|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1628502680000|2021-08-09 09:51:20|536.27|533.87|536.46|534.06|536.46|534.06|536.27|533.87|0
1628502700000|2021-08-09 09:51:40|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1628502720000|2021-08-09 09:52:00|536.55|534.15|536.46|534.06|536.64|534.24|536.46|534.06|0
1628502730000|2021-08-09 09:52:10|536.18|533.78|536.18|533.78|536.27|533.87|536.09|533.69|0
1628502740000|2021-08-09 09:52:20|536.27|533.87|536.09|533.69|536.27|533.87|536.09|533.69|0
1628502760000|2021-08-09 09:52:40|536.18|533.78|536.27|533.87|536.27|533.87|536.18|533.78|0
1628502770000|2021-08-09 09:52:50|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628502780000|2021-08-09 09:53:00|536.27|533.87|536.09|533.69|536.27|533.87|536.09|533.69|0
1628502790000|2021-08-09 09:53:10|536.18|533.78|536.27|533.87|536.27|533.87|536.09|533.69|0
1628502800000|2021-08-09 09:53:20|536.36|533.96|536.27|533.87|536.36|533.96|536.27|533.87|0
1628502810000|2021-08-09 09:53:30|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628502820000|2021-08-09 09:53:40|536.36|533.96|536.36|533.96|536.36|533.96|536.36|533.96|0
1628502830000|2021-08-09 09:53:50|536.46|534.06|536.46|534.06|536.46|534.06|536.46|534.06|0
1628502850000|2021-08-09 09:54:10|536.64|534.24|536.64|534.24|536.64|534.24|536.55|534.15|0
1628502860000|2021-08-09 09:54:20|536.55|534.15|536.46|534.06|536.55|534.15|536.46|534.06|0
1628502880000|2021-08-09 09:54:40|536.64|534.24|536.83|534.43|536.83|534.43|536.64|534.24|0
1628502900000|2021-08-09 09:55:00|537.01|534.61|537.01|534.61|537.01|534.61|537.01|534.61|0
1628502910000|2021-08-09 09:55:10|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1628502920000|2021-08-09 09:55:20|537.38|534.98|537.2|534.8|537.38|534.98|537.2|534.8|0
1628502930000|2021-08-09 09:55:30|537.29|534.89|537.2|534.8|537.29|534.89|537.2|534.8|0
1628502940000|2021-08-09 09:55:40|537.01|534.61|537.1|534.7|537.1|534.7|537.01|534.61|0
1628502950000|2021-08-09 09:55:50|537.2|534.8|537.2|534.8|537.2|534.8|537.1|534.7|0
1628503010000|2021-08-09 09:56:50|537.1|534.7|537.2|534.8|537.2|534.8|537.1|534.7|0
1628503020000|2021-08-09 09:57:00|537.38|534.98|537.38|534.98|537.38|534.98|537.38|534.98|0
1628503030000|2021-08-09 09:57:10|537.2|534.8|537.2|534.8|537.29|534.89|537.2|534.8|0
1628503040000|2021-08-09 09:57:20|537.29|534.89|537.38|534.98|537.38|534.98|537.29|534.89|0
1628503060000|2021-08-09 09:57:40|537.57|535.17|537.38|534.98|537.57|535.17|537.38|534.98|0
1628503070000|2021-08-09 09:57:50|537.47|535.07|537.38|534.98|537.47|535.07|537.38|534.98|0
1628503080000|2021-08-09 09:58:00|537.57|535.17|537.57|535.17|537.57|535.17|537.57|535.17|0
1628503100000|2021-08-09 09:58:20|537.38|534.98|537.38|534.98|537.38|534.98|537.38|534.98|0
1628503110000|2021-08-09 09:58:30|537.57|535.17|537.47|535.07|537.57|535.17|537.38|534.98|0
1628503120000|2021-08-09 09:58:40|537.38|534.98|537.38|534.98|537.57|535.17|537.38|534.98|0
1628503130000|2021-08-09 09:58:50|537.47|535.07|537.57|535.17|537.57|535.17|537.38|534.98|0
1628503150000|2021-08-09 09:59:10|537.47|535.07|537.57|535.17|537.57|535.17|537.47|535.07|0
1628503160000|2021-08-09 09:59:20|537.38|534.98|537.38|534.98|537.47|535.07|537.38|534.98|0
1628503180000|2021-08-09 09:59:40|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1628503190000|2021-08-09 09:59:50|537.2|534.8|537.29|534.89|537.29|534.89|537.2|534.8|0
1628503200000|2021-08-09 10:00:00|537.2|534.8|537.38|534.98|537.38|534.98|537.2|534.8|0
1628503230000|2021-08-09 10:00:30|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628503240000|2021-08-09 10:00:40|537.2|534.8|537.28|534.88|537.28|534.88|537.2|534.8|0
1628503250000|2021-08-09 10:00:50|537.38|534.98|537.38|534.98|537.38|534.98|537.2|534.8|0
1628503260000|2021-08-09 10:01:00|537.2|534.8|537.28|534.88|537.38|534.98|537.2|534.8|0
1628503270000|2021-08-09 10:01:10|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1628503280000|2021-08-09 10:01:20|537.28|534.88|537.57|535.17|537.57|535.17|537.28|534.88|0
1628503290000|2021-08-09 10:01:30|537.38|534.98|537.38|534.98|537.38|534.98|537.38|534.98|0
1628503310000|2021-08-09 10:01:50|537.47|535.07|537.38|534.98|537.47|535.07|537.38|534.98|0
1628503350000|2021-08-09 10:02:30|537.57|535.17|537.47|535.07|537.57|535.17|537.47|535.07|0
1628503360000|2021-08-09 10:02:40|537.57|535.17|537.57|535.17|537.57|535.17|537.57|535.17|0
1628503380000|2021-08-09 10:03:00|537.47|535.07|537.47|535.07|537.47|535.07|537.38|534.98|0
1628503390000|2021-08-09 10:03:10|537.57|535.17|537.57|535.17|537.57|535.17|537.57|535.17|0
1628503410000|2021-08-09 10:03:30|537.75|535.35|537.75|535.35|537.75|535.35|537.75|535.35|0
1628503420000|2021-08-09 10:03:40|538.12|535.72|537.94|535.54|538.12|535.72|537.94|535.54|0
1628503430000|2021-08-09 10:03:50|538.12|535.72|538.68|536.28|538.68|536.28|538.12|535.72|0
1628503440000|2021-08-09 10:04:00|538.86|536.46|538.49|536.09|538.86|536.46|538.49|536.09|0
1628503450000|2021-08-09 10:04:10|538.58|536.18|538.68|536.28|538.68|536.28|538.58|536.18|0
1628503460000|2021-08-09 10:04:20|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628503480000|2021-08-09 10:04:40|538.58|536.18|538.86|536.46|538.86|536.46|538.58|536.18|0
1628503500000|2021-08-09 10:05:00|539.23|536.83|539.05|536.65|539.23|536.83|539.05|536.65|0
1628503510000|2021-08-09 10:05:10|538.86|536.46|538.86|536.46|538.86|536.46|538.68|536.28|0
1628503520000|2021-08-09 10:05:20|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1628503530000|2021-08-09 10:05:30|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628503540000|2021-08-09 10:05:40|539.13|536.73|539.05|536.65|539.13|536.73|539.05|536.65|0
1628503560000|2021-08-09 10:06:00|539.23|536.83|539.42|537.02|539.42|537.02|539.23|536.83|0
1628503570000|2021-08-09 10:06:10|539.23|536.83|538.58|536.18|539.23|536.83|538.58|536.18|0
1628503580000|2021-08-09 10:06:20|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628503600000|2021-08-09 10:06:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628503610000|2021-08-09 10:06:50|538.49|536.09|538.39|535.99|538.49|536.09|538.3|535.9|0
1628503620000|2021-08-09 10:07:00|538.49|536.09|538.3|535.9|538.49|536.09|538.3|535.9|0
1628503630000|2021-08-09 10:07:10|538.39|535.99|538.49|536.09|538.49|536.09|538.39|535.99|0
1628503640000|2021-08-09 10:07:20|538.58|536.18|538.49|536.09|538.67|536.27|538.49|536.09|0
1628503660000|2021-08-09 10:07:40|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628503670000|2021-08-09 10:07:50|538.49|536.09|538.67|536.27|538.67|536.27|538.49|536.09|0
1628503680000|2021-08-09 10:08:00|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628503700000|2021-08-09 10:08:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628503710000|2021-08-09 10:08:30|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1628503720000|2021-08-09 10:08:40|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1628503740000|2021-08-09 10:09:00|538.3|535.9|538.21|535.81|538.3|535.9|538.21|535.81|0
1628503750000|2021-08-09 10:09:10|538.3|535.9|538.3|535.9|538.3|535.9|538.21|535.81|0
1628503780000|2021-08-09 10:09:40|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1628503800000|2021-08-09 10:10:00|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628503830000|2021-08-09 10:10:30|538.39|535.99|538.3|535.9|538.39|535.99|538.3|535.9|0
1628503840000|2021-08-09 10:10:40|538.39|535.99|538.49|536.09|538.49|536.09|538.39|535.99|0
1628503850000|2021-08-09 10:10:50|538.3|535.9|538.3|535.9|538.49|536.09|538.3|535.9|0
1628503860000|2021-08-09 10:11:00|538.39|535.99|538.3|535.9|538.39|535.99|538.3|535.9|0
1628503890000|2021-08-09 10:11:30|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628503900000|2021-08-09 10:11:40|538.3|535.9|538.49|536.09|538.49|536.09|538.3|535.9|0
1628503910000|2021-08-09 10:11:50|538.39|535.99|538.3|535.9|538.49|536.09|538.3|535.9|0
1628503930000|2021-08-09 10:12:10|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628503940000|2021-08-09 10:12:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628503970000|2021-08-09 10:12:50|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1628503980000|2021-08-09 10:13:00|538.3|535.9|538.12|535.72|538.3|535.9|538.12|535.72|0
1628504000000|2021-08-09 10:13:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628504010000|2021-08-09 10:13:30|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628504020000|2021-08-09 10:13:40|538.3|535.9|538.3|535.9|538.49|536.09|538.3|535.9|0
1628504080000|2021-08-09 10:14:40|538.49|536.09|538.39|535.99|538.49|536.09|538.39|535.99|0
1628504090000|2021-08-09 10:14:50|538.49|536.09|538.3|535.9|538.49|536.09|538.3|535.9|0
1628504100000|2021-08-09 10:15:00|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1628504110000|2021-08-09 10:15:10|538.49|536.09|538.3|535.9|538.49|536.09|538.3|535.9|0
1628504120000|2021-08-09 10:15:20|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628504130000|2021-08-09 10:15:30|538.39|535.99|538.3|535.9|538.39|535.99|538.3|535.9|0
1628504150000|2021-08-09 10:15:50|537.93|535.53|537.93|535.53|537.93|535.53|537.93|535.53|0
1628504220000|2021-08-09 10:17:00|537.74|535.34|537.74|535.34|537.74|535.34|537.74|535.34|0
1628504230000|2021-08-09 10:17:10|537.56|535.16|537.56|535.16|537.56|535.16|537.56|535.16|0
1628504260000|2021-08-09 10:17:40|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1628504280000|2021-08-09 10:18:00|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1628504290000|2021-08-09 10:18:10|537.37|534.97|537.19|534.79|537.37|534.97|537.19|534.79|0
1628504310000|2021-08-09 10:18:30|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1628504320000|2021-08-09 10:18:40|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1628504330000|2021-08-09 10:18:50|537.37|534.97|537.37|534.97|537.37|534.97|537.37|534.97|0
1628504340000|2021-08-09 10:19:00|537.28|534.88|537.19|534.79|537.28|534.88|537.19|534.79|0
1628504350000|2021-08-09 10:19:10|537|534.6|537|534.6|537|534.6|537|534.6|0
1628504360000|2021-08-09 10:19:20|537.19|534.79|537.19|534.79|537.19|534.79|537.19|534.79|0
1628504380000|2021-08-09 10:19:40|537|534.6|537|534.6|537|534.6|537|534.6|0
1628504390000|2021-08-09 10:19:50|536.82|534.42|536.63|534.23|536.82|534.42|536.63|534.23|0
1628504400000|2021-08-09 10:20:00|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1628504420000|2021-08-09 10:20:20|536.72|534.32|537.19|534.79|537.19|534.79|536.72|534.32|0
1628504430000|2021-08-09 10:20:30|537|534.6|537.19|534.79|537.19|534.79|537|534.6|0
1628504470000|2021-08-09 10:21:10|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628504480000|2021-08-09 10:21:20|537.37|534.97|537.56|535.16|537.56|535.16|537.37|534.97|0
1628504500000|2021-08-09 10:21:40|537.65|535.25|537.74|535.34|537.74|535.34|537.56|535.16|0
1628504530000|2021-08-09 10:22:10|537.93|535.53|537.93|535.53|537.93|535.53|537.93|535.53|0
1628504540000|2021-08-09 10:22:20|538.11|535.71|538.11|535.71|538.11|535.71|538.11|535.71|0
1628504580000|2021-08-09 10:23:00|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628504590000|2021-08-09 10:23:10|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628504600000|2021-08-09 10:23:20|538.3|535.9|537.37|534.97|538.3|535.9|537.37|534.97|0
1628504610000|2021-08-09 10:23:30|537.19|534.79|537.19|534.79|537.19|534.79|536.82|534.42|0
1628504620000|2021-08-09 10:23:40|537|534.6|536.82|534.42|537|534.6|536.82|534.42|0
1628504630000|2021-08-09 10:23:50|537|534.6|537|534.6|537|534.6|537|534.6|0
1628504670000|2021-08-09 10:24:30|536.82|534.42|536.72|534.32|536.82|534.42|536.63|534.23|0
1628504680000|2021-08-09 10:24:40|536.63|534.23|536.72|534.32|536.72|534.32|536.63|534.23|0
1628504690000|2021-08-09 10:24:50|536.82|534.42|536.45|534.05|536.82|534.42|536.45|534.05|0
1628504710000|2021-08-09 10:25:10|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628504720000|2021-08-09 10:25:20|536.45|534.05|536.45|534.05|536.45|534.05|536.45|534.05|0
1628504730000|2021-08-09 10:25:30|535.89|533.49|536.45|534.05|536.45|534.05|535.89|533.49|0
1628504740000|2021-08-09 10:25:40|536.63|534.23|536.63|534.23|536.63|534.23|536.63|534.23|0
1628504750000|2021-08-09 10:25:50|536.82|534.42|537|534.6|537|534.6|536.82|534.42|0
1628504760000|2021-08-09 10:26:00|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1628504770000|2021-08-09 10:26:10|537|534.6|536.9|534.5|537|534.6|536.9|534.5|0
1628504780000|2021-08-09 10:26:20|536.82|534.42|537|534.6|537|534.6|536.82|534.42|0
1628504840000|2021-08-09 10:27:20|536.9|534.5|537|534.6|537|534.6|536.9|534.5|0
1628504880000|2021-08-09 10:28:00|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1628504920000|2021-08-09 10:28:40|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1628504930000|2021-08-09 10:28:50|537|534.6|536.81|534.41|537|534.6|536.81|534.41|0
1628504950000|2021-08-09 10:29:10|536.63|534.23|536.63|534.23|536.63|534.23|536.63|534.23|0
1628504970000|2021-08-09 10:29:30|536.53|534.13|536.44|534.04|536.63|534.23|536.44|534.04|0
1628504980000|2021-08-09 10:29:40|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1628505000000|2021-08-09 10:30:00|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505040000|2021-08-09 10:30:40|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505110000|2021-08-09 10:31:50|536.26|533.86|536.35|533.95|536.35|533.95|536.26|533.86|0
1628505120000|2021-08-09 10:32:00|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1628505140000|2021-08-09 10:32:20|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505170000|2021-08-09 10:32:50|536.53|534.13|536.63|534.23|536.63|534.23|536.53|534.13|0
1628505180000|2021-08-09 10:33:00|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505190000|2021-08-09 10:33:10|536.63|534.23|536.44|534.04|536.63|534.23|536.44|534.04|0
1628505210000|2021-08-09 10:33:30|536.53|534.13|536.63|534.23|536.63|534.23|536.53|534.13|0
1628505240000|2021-08-09 10:34:00|536.81|534.41|536.63|534.23|536.81|534.41|536.63|534.23|0
1628505280000|2021-08-09 10:34:40|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505310000|2021-08-09 10:35:10|536.35|533.95|536.26|533.86|536.35|533.95|536.26|533.86|0
1628505320000|2021-08-09 10:35:20|536.35|533.95|536.35|533.95|536.35|533.95|536.35|533.95|0
1628505330000|2021-08-09 10:35:30|536.26|533.86|536.44|534.04|536.44|534.04|536.26|533.86|0
1628505340000|2021-08-09 10:35:40|536.63|534.23|536.63|534.23|536.63|534.23|536.63|534.23|0
1628505350000|2021-08-09 10:35:50|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1628505370000|2021-08-09 10:36:10|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1628505420000|2021-08-09 10:37:00|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1628505430000|2021-08-09 10:37:10|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1628505440000|2021-08-09 10:37:20|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505460000|2021-08-09 10:37:40|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1628505480000|2021-08-09 10:38:00|536.16|533.76|536.16|533.76|536.16|533.76|536.16|533.76|0
1628505490000|2021-08-09 10:38:10|536.07|533.67|536.26|533.86|536.26|533.86|536.07|533.67|0
1628505500000|2021-08-09 10:38:20|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505530000|2021-08-09 10:38:50|536.26|533.86|536.26|533.86|536.26|533.86|536.16|533.76|0
1628505540000|2021-08-09 10:39:00|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505620000|2021-08-09 10:40:20|536.26|533.86|536.26|533.86|536.26|533.86|536.16|533.76|0
1628505630000|2021-08-09 10:40:30|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505640000|2021-08-09 10:40:40|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1628505660000|2021-08-09 10:41:00|536.07|533.67|536.26|533.86|536.26|533.86|536.07|533.67|0
1628505680000|2021-08-09 10:41:20|536.44|534.04|536.44|534.04|536.44|534.04|536.26|533.86|0
1628505690000|2021-08-09 10:41:30|536.26|533.86|536.26|533.86|536.26|533.86|536.26|533.86|0
1628505700000|2021-08-09 10:41:40|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628505720000|2021-08-09 10:42:00|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628505810000|2021-08-09 10:43:30|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505840000|2021-08-09 10:44:00|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628505850000|2021-08-09 10:44:10|536.07|533.67|536.07|533.67|536.16|533.76|536.07|533.67|0
1628505880000|2021-08-09 10:44:40|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628505890000|2021-08-09 10:44:50|536.07|533.67|536.25|533.85|536.25|533.85|536.07|533.67|0
1628505900000|2021-08-09 10:45:00|536.16|533.76|536.07|533.67|536.16|533.76|536.07|533.67|0
1628505910000|2021-08-09 10:45:10|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628505950000|2021-08-09 10:45:50|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505970000|2021-08-09 10:46:10|536.16|533.76|536.25|533.85|536.25|533.85|536.16|533.76|0
1628505980000|2021-08-09 10:46:20|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628505990000|2021-08-09 10:46:30|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506000000|2021-08-09 10:46:40|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1628506010000|2021-08-09 10:46:50|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506060000|2021-08-09 10:47:40|536.44|534.04|536.34|533.94|536.44|534.04|536.34|533.94|0
1628506070000|2021-08-09 10:47:50|536.44|534.04|536.25|533.85|536.44|534.04|536.25|533.85|0
1628506080000|2021-08-09 10:48:00|536.34|533.94|536.25|533.85|536.34|533.94|536.25|533.85|0
1628506110000|2021-08-09 10:48:30|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628506120000|2021-08-09 10:48:40|536.25|533.85|536.44|534.04|536.44|534.04|536.25|533.85|0
1628506150000|2021-08-09 10:49:10|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506180000|2021-08-09 10:49:40|536.44|534.04|536.44|534.04|536.44|534.04|536.44|534.04|0
1628506220000|2021-08-09 10:50:20|536.62|534.22|536.62|534.22|536.62|534.22|536.44|534.04|0
1628506240000|2021-08-09 10:50:40|536.81|534.41|536.81|534.41|536.81|534.41|536.81|534.41|0
1628506270000|2021-08-09 10:51:10|536.99|534.59|537.18|534.78|537.18|534.78|536.99|534.59|0
1628506280000|2021-08-09 10:51:20|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506300000|2021-08-09 10:51:40|537.27|534.87|537.18|534.78|537.27|534.87|537.18|534.78|0
1628506310000|2021-08-09 10:51:50|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506330000|2021-08-09 10:52:10|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1628506340000|2021-08-09 10:52:20|537.26|534.86|537.18|534.78|537.26|534.86|537.18|534.78|0
1628506350000|2021-08-09 10:52:30|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506360000|2021-08-09 10:52:40|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1628506390000|2021-08-09 10:53:10|537.36|534.96|537.18|534.78|537.36|534.96|537.18|534.78|0
1628506400000|2021-08-09 10:53:20|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506410000|2021-08-09 10:53:30|537.26|534.86|537.18|534.78|537.36|534.96|537.18|534.78|0
1628506440000|2021-08-09 10:54:00|537.36|534.96|537.18|534.78|537.36|534.96|537.18|534.78|0
1628506480000|2021-08-09 10:54:40|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628506510000|2021-08-09 10:55:10|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506530000|2021-08-09 10:55:30|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628506540000|2021-08-09 10:55:40|537.36|534.96|537.36|534.96|537.36|534.96|537.36|534.96|0
1628506550000|2021-08-09 10:55:50|537.17|534.77|537.36|534.96|537.36|534.96|537.17|534.77|0
1628506560000|2021-08-09 10:56:00|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628506570000|2021-08-09 10:56:10|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1628506600000|2021-08-09 10:56:40|536.8|534.4|536.89|534.49|536.99|534.59|536.8|534.4|0
1628506610000|2021-08-09 10:56:50|536.99|534.59|536.99|534.59|536.99|534.59|536.99|534.59|0
1628506620000|2021-08-09 10:57:00|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628506640000|2021-08-09 10:57:20|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1628506650000|2021-08-09 10:57:30|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628506670000|2021-08-09 10:57:50|536.62|534.22|536.62|534.22|536.62|534.22|536.62|534.22|0
1628506690000|2021-08-09 10:58:10|536.43|534.03|536.62|534.22|536.62|534.22|536.43|534.03|0
1628506700000|2021-08-09 10:58:20|536.52|534.12|536.43|534.03|536.52|534.12|536.43|534.03|0
1628506710000|2021-08-09 10:58:30|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628506720000|2021-08-09 10:58:40|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1628506730000|2021-08-09 10:58:50|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506740000|2021-08-09 10:59:00|536.34|533.94|536.43|534.03|536.43|534.03|536.25|533.85|0
1628506770000|2021-08-09 10:59:30|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506790000|2021-08-09 10:59:50|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628506800000|2021-08-09 11:00:00|535.88|533.48|536.06|533.66|536.06|533.66|535.88|533.48|0
1628506810000|2021-08-09 11:00:10|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628506820000|2021-08-09 11:00:20|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628506840000|2021-08-09 11:00:40|535.88|533.48|536.06|533.66|536.06|533.66|535.88|533.48|0
1628506850000|2021-08-09 11:00:50|535.88|533.48|536.06|533.66|536.06|533.66|535.88|533.48|0
1628506860000|2021-08-09 11:01:00|535.88|533.48|536.06|533.66|536.06|533.66|535.88|533.48|0
1628506870000|2021-08-09 11:01:10|535.88|533.48|535.69|533.29|535.88|533.48|535.69|533.29|0
1628506880000|2021-08-09 11:01:20|535.51|533.11|535.69|533.29|535.69|533.29|535.51|533.11|0
1628506890000|2021-08-09 11:01:30|535.51|533.11|535.69|533.29|535.69|533.29|535.51|533.11|0
1628506900000|2021-08-09 11:01:40|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1628506930000|2021-08-09 11:02:10|535.69|533.29|535.69|533.29|535.69|533.29|535.69|533.29|0
1628506950000|2021-08-09 11:02:30|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1628506980000|2021-08-09 11:03:00|535.69|533.29|535.88|533.48|535.88|533.48|535.69|533.29|0
1628507020000|2021-08-09 11:03:40|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628507030000|2021-08-09 11:03:50|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628507040000|2021-08-09 11:04:00|536.06|533.66|536.25|533.85|536.25|533.85|536.06|533.66|0
1628507050000|2021-08-09 11:04:10|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628507060000|2021-08-09 11:04:20|536.25|533.85|536.25|533.85|536.25|533.85|536.06|533.66|0
1628507070000|2021-08-09 11:04:30|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628507120000|2021-08-09 11:05:20|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1628507140000|2021-08-09 11:05:40|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628507160000|2021-08-09 11:06:00|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628507180000|2021-08-09 11:06:20|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1628507200000|2021-08-09 11:06:40|536.43|534.03|536.33|533.93|536.43|534.03|536.33|533.93|0
1628507210000|2021-08-09 11:06:50|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1628507230000|2021-08-09 11:07:10|536.25|533.85|536.25|533.85|536.25|533.85|536.25|533.85|0
1628507250000|2021-08-09 11:07:30|536.06|533.66|536.24|533.84|536.24|533.84|536.06|533.66|0
1628507270000|2021-08-09 11:07:50|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1628507280000|2021-08-09 11:08:00|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1628507310000|2021-08-09 11:08:30|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1628507320000|2021-08-09 11:08:40|536.61|534.21|536.61|534.21|536.61|534.21|536.61|534.21|0
1628507330000|2021-08-09 11:08:50|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628507340000|2021-08-09 11:09:00|536.7|534.3|536.61|534.21|536.8|534.4|536.61|534.21|0
1628507350000|2021-08-09 11:09:10|536.8|534.4|536.7|534.3|536.8|534.4|536.7|534.3|0
1628507360000|2021-08-09 11:09:20|536.8|534.4|536.8|534.4|536.8|534.4|536.8|534.4|0
1628507390000|2021-08-09 11:09:50|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1628507400000|2021-08-09 11:10:00|536.8|534.4|536.8|534.4|536.98|534.58|536.8|534.4|0
1628507410000|2021-08-09 11:10:10|536.61|534.21|536.8|534.4|536.8|534.4|536.61|534.21|0
1628507480000|2021-08-09 11:11:20|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628507530000|2021-08-09 11:12:10|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628507540000|2021-08-09 11:12:20|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628507550000|2021-08-09 11:12:30|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628507590000|2021-08-09 11:13:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628507600000|2021-08-09 11:13:20|537.35|534.95|537.54|535.14|537.54|535.14|537.35|534.95|0
1628507620000|2021-08-09 11:13:40|537.35|534.95|537.17|534.77|537.35|534.95|537.17|534.77|0
1628507650000|2021-08-09 11:14:10|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628507660000|2021-08-09 11:14:20|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628507670000|2021-08-09 11:14:30|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628507680000|2021-08-09 11:14:40|537.17|534.77|536.8|534.4|537.17|534.77|536.8|534.4|0
1628507690000|2021-08-09 11:14:50|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1628507700000|2021-08-09 11:15:00|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1628507720000|2021-08-09 11:15:20|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628507940000|2021-08-09 11:19:00|537.17|534.77|537.17|534.77|537.17|534.77|537.17|534.77|0
1628507980000|2021-08-09 11:19:40|537.25|534.85|537.17|534.77|537.25|534.85|537.17|534.77|0
1628508000000|2021-08-09 11:20:00|536.98|534.58|537.17|534.77|537.17|534.77|536.98|534.58|0
1628508030000|2021-08-09 11:20:30|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1628508050000|2021-08-09 11:20:50|537.35|534.95|537.16|534.76|537.35|534.95|537.16|534.76|0
1628508060000|2021-08-09 11:21:00|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1628508090000|2021-08-09 11:21:30|537.53|535.13|537.91|535.51|537.91|535.51|537.53|535.13|0
1628508100000|2021-08-09 11:21:40|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1628508120000|2021-08-09 11:22:00|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508140000|2021-08-09 11:22:20|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508150000|2021-08-09 11:22:30|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508160000|2021-08-09 11:22:40|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508170000|2021-08-09 11:22:50|538.28|535.88|538.28|535.88|538.28|535.88|538.28|535.88|0
1628508180000|2021-08-09 11:23:00|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628508210000|2021-08-09 11:23:30|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508240000|2021-08-09 11:24:00|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508250000|2021-08-09 11:24:10|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1628508270000|2021-08-09 11:24:30|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508310000|2021-08-09 11:25:10|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508320000|2021-08-09 11:25:20|537.9|535.5|537.9|535.5|537.99|535.59|537.9|535.5|0
1628508330000|2021-08-09 11:25:30|537.99|535.59|537.9|535.5|538.09|535.69|537.9|535.5|0
1628508340000|2021-08-09 11:25:40|538.09|535.69|537.9|535.5|538.09|535.69|537.9|535.5|0
1628508350000|2021-08-09 11:25:50|537.99|535.59|537.9|535.5|537.99|535.59|537.9|535.5|0
1628508360000|2021-08-09 11:26:00|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508370000|2021-08-09 11:26:10|537.9|535.5|538.09|535.69|538.09|535.69|537.9|535.5|0
1628508380000|2021-08-09 11:26:20|537.99|535.59|537.99|535.59|538.09|535.69|537.99|535.59|0
1628508390000|2021-08-09 11:26:30|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508410000|2021-08-09 11:26:50|538.46|536.06|538.46|536.06|538.46|536.06|538.36|535.96|0
1628508420000|2021-08-09 11:27:00|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628508440000|2021-08-09 11:27:20|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508450000|2021-08-09 11:27:30|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628508460000|2021-08-09 11:27:40|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508490000|2021-08-09 11:28:10|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508520000|2021-08-09 11:28:40|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508550000|2021-08-09 11:29:10|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508570000|2021-08-09 11:29:30|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508580000|2021-08-09 11:29:40|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508600000|2021-08-09 11:30:00|537.99|535.59|538.09|535.69|538.09|535.69|537.99|535.59|0
1628508630000|2021-08-09 11:30:30|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508680000|2021-08-09 11:31:20|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508690000|2021-08-09 11:31:30|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508700000|2021-08-09 11:31:40|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508710000|2021-08-09 11:31:50|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508730000|2021-08-09 11:32:10|538.09|535.69|538.09|535.69|538.09|535.69|538.09|535.69|0
1628508770000|2021-08-09 11:32:50|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508780000|2021-08-09 11:33:00|538.09|535.69|537.9|535.5|538.09|535.69|537.9|535.5|0
1628508800000|2021-08-09 11:33:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1628508810000|2021-08-09 11:33:30|537.9|535.5|538.09|535.69|538.09|535.69|537.9|535.5|0
1628508850000|2021-08-09 11:34:10|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628508860000|2021-08-09 11:34:20|537.72|535.32|537.9|535.5|537.9|535.5|537.71|535.31|0
1628508880000|2021-08-09 11:34:40|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1628508890000|2021-08-09 11:34:50|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628508900000|2021-08-09 11:35:00|537.9|535.5|537.8|535.4|537.9|535.5|537.8|535.4|0
1628508910000|2021-08-09 11:35:10|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628508930000|2021-08-09 11:35:30|537.8|535.4|537.9|535.5|537.9|535.5|537.8|535.4|0
1628508940000|2021-08-09 11:35:40|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628508960000|2021-08-09 11:36:00|537.99|535.59|538.08|535.68|538.08|535.68|537.99|535.59|0
1628508990000|2021-08-09 11:36:30|538.27|535.87|538.08|535.68|538.27|535.87|538.08|535.68|0
1628509000000|2021-08-09 11:36:40|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628509060000|2021-08-09 11:37:40|537.53|535.13|537.53|535.13|537.53|535.13|537.53|535.13|0
1628509090000|2021-08-09 11:38:10|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628509100000|2021-08-09 11:38:20|537.62|535.22|537.53|535.13|537.62|535.22|537.53|535.13|0
1628509110000|2021-08-09 11:38:30|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1628509130000|2021-08-09 11:38:50|537.16|534.76|537.25|534.85|537.25|534.85|537.16|534.76|0
1628509140000|2021-08-09 11:39:00|537.34|534.94|537.53|535.13|537.53|535.13|537.34|534.94|0
1628509160000|2021-08-09 11:39:20|537.34|534.94|537.25|534.85|537.34|534.94|537.25|534.85|0
1628509170000|2021-08-09 11:39:30|537.16|534.76|537.25|534.85|537.34|534.94|537.16|534.76|0
1628509180000|2021-08-09 11:39:40|537.34|534.94|537.34|534.94|537.34|534.94|537.34|534.94|0
1628509190000|2021-08-09 11:39:50|537.43|535.03|537.53|535.13|537.53|535.13|537.34|534.94|0
1628509200000|2021-08-09 11:40:00|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628509210000|2021-08-09 11:40:10|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628509220000|2021-08-09 11:40:20|537.8|535.4|538.08|535.68|538.08|535.68|537.8|535.4|0
1628509230000|2021-08-09 11:40:30|538.27|535.87|538.27|535.87|538.27|535.87|538.08|535.68|0
1628509260000|2021-08-09 11:41:00|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1628509290000|2021-08-09 11:41:30|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509310000|2021-08-09 11:41:50|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1628509320000|2021-08-09 11:42:00|538.64|536.24|538.45|536.05|538.64|536.24|538.45|536.05|0
1628509380000|2021-08-09 11:43:00|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509430000|2021-08-09 11:43:50|538.45|536.05|538.45|536.05|538.45|536.05|538.27|535.87|0
1628509450000|2021-08-09 11:44:10|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509510000|2021-08-09 11:45:10|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1628509520000|2021-08-09 11:45:20|538.27|535.87|538.45|536.05|538.45|536.05|538.27|535.87|0
1628509530000|2021-08-09 11:45:30|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509560000|2021-08-09 11:46:00|538.45|536.05|538.27|535.87|538.45|536.05|538.27|535.87|0
1628509570000|2021-08-09 11:46:10|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1628509580000|2021-08-09 11:46:20|538.27|535.87|538.45|536.05|538.45|536.05|538.27|535.87|0
1628509590000|2021-08-09 11:46:30|538.35|535.95|538.45|536.05|538.45|536.05|538.35|535.95|0
1628509600000|2021-08-09 11:46:40|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509630000|2021-08-09 11:47:10|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628509640000|2021-08-09 11:47:20|538.27|535.87|538.08|535.68|538.27|535.87|538.08|535.68|0
1628509650000|2021-08-09 11:47:30|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1628509660000|2021-08-09 11:47:40|538.08|535.68|538.27|535.87|538.27|535.87|538.08|535.68|0
1628509670000|2021-08-09 11:47:50|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628509680000|2021-08-09 11:48:00|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628509690000|2021-08-09 11:48:10|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1628509700000|2021-08-09 11:48:20|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628509740000|2021-08-09 11:49:00|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628509750000|2021-08-09 11:49:10|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1628509800000|2021-08-09 11:50:00|538.17|535.77|538.08|535.68|538.17|535.77|538.08|535.68|0
1628509830000|2021-08-09 11:50:30|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1628509860000|2021-08-09 11:51:00|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628509870000|2021-08-09 11:51:10|538.17|535.77|538.08|535.68|538.26|535.86|538.08|535.68|0
1628509890000|2021-08-09 11:51:30|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1628509900000|2021-08-09 11:51:40|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628509940000|2021-08-09 11:52:20|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628509950000|2021-08-09 11:52:30|537.8|535.4|537.89|535.49|537.89|535.49|537.8|535.4|0
1628509980000|2021-08-09 11:53:00|537.98|535.58|538.08|535.68|538.08|535.68|537.98|535.58|0
1628509990000|2021-08-09 11:53:10|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628510010000|2021-08-09 11:53:30|538.08|535.68|537.89|535.49|538.08|535.68|537.89|535.49|0
1628510020000|2021-08-09 11:53:40|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628510030000|2021-08-09 11:53:50|537.89|535.49|537.89|535.49|537.89|535.49|537.8|535.4|0
1628510050000|2021-08-09 11:54:10|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1628510060000|2021-08-09 11:54:20|537.89|535.49|537.71|535.31|537.89|535.49|537.71|535.31|0
1628510090000|2021-08-09 11:54:50|537.89|535.49|537.71|535.31|537.89|535.49|537.71|535.31|0
1628510100000|2021-08-09 11:55:00|537.89|535.49|538.08|535.68|538.08|535.68|537.89|535.49|0
1628510110000|2021-08-09 11:55:10|537.89|535.49|537.89|535.49|537.98|535.58|537.89|535.49|0
1628510140000|2021-08-09 11:55:40|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628510150000|2021-08-09 11:55:50|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1628510160000|2021-08-09 11:56:00|537.61|535.21|537.52|535.12|537.61|535.21|537.52|535.12|0
1628510180000|2021-08-09 11:56:20|537.71|535.31|537.61|535.21|537.71|535.31|537.61|535.21|0
1628510190000|2021-08-09 11:56:30|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628510220000|2021-08-09 11:57:00|537.52|535.12|537.71|535.31|537.71|535.31|537.52|535.12|0
1628510240000|2021-08-09 11:57:20|537.61|535.21|537.61|535.21|537.61|535.21|537.61|535.21|0
1628510250000|2021-08-09 11:57:30|537.52|535.12|537.52|535.12|537.71|535.31|537.52|535.12|0
1628510260000|2021-08-09 11:57:40|537.61|535.21|537.52|535.12|537.61|535.21|537.52|535.12|0
1628510270000|2021-08-09 11:57:50|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1628510280000|2021-08-09 11:58:00|537.52|535.12|537.71|535.31|537.71|535.31|537.52|535.12|0
1628510300000|2021-08-09 11:58:20|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628510340000|2021-08-09 11:59:00|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1628510380000|2021-08-09 11:59:40|537.89|535.49|537.89|535.49|537.89|535.49|537.89|535.49|0
1628510400000|2021-08-09 12:00:00|537.98|535.58|537.89|535.49|537.98|535.58|537.89|535.49|0
1628510420000|2021-08-09 12:00:20|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1628510450000|2021-08-09 12:00:50|537.52|535.12|537.7|535.3|537.7|535.3|537.52|535.12|0
1628510470000|2021-08-09 12:01:10|537.61|535.21|537.7|535.3|537.7|535.3|537.61|535.21|0
1628510480000|2021-08-09 12:01:20|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1628510490000|2021-08-09 12:01:30|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1628510510000|2021-08-09 12:01:50|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1628510520000|2021-08-09 12:02:00|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1628510540000|2021-08-09 12:02:20|537.52|535.12|537.52|535.12|537.52|535.12|537.52|535.12|0
1628510550000|2021-08-09 12:02:30|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1628510560000|2021-08-09 12:02:40|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628510570000|2021-08-09 12:02:50|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1628510600000|2021-08-09 12:03:20|537.52|535.12|537.15|534.75|537.52|535.12|537.15|534.75|0
1628510610000|2021-08-09 12:03:30|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628510620000|2021-08-09 12:03:40|536.78|534.38|536.96|534.56|536.96|534.56|536.78|534.38|0
1628510640000|2021-08-09 12:04:00|537.05|534.65|537.15|534.75|537.15|534.75|537.05|534.65|0
1628510670000|2021-08-09 12:04:30|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628510740000|2021-08-09 12:05:40|537.15|534.75|537.15|534.75|537.15|534.75|536.96|534.56|0
1628510750000|2021-08-09 12:05:50|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1628510770000|2021-08-09 12:06:10|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628510780000|2021-08-09 12:06:20|537.24|534.84|537.33|534.93|537.33|534.93|537.24|534.84|0
1628510810000|2021-08-09 12:06:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628510870000|2021-08-09 12:07:50|537.33|534.93|537.15|534.75|537.33|534.93|537.15|534.75|0
1628510880000|2021-08-09 12:08:00|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628510890000|2021-08-09 12:08:10|537.05|534.65|536.96|534.56|537.05|534.65|536.96|534.56|0
1628510910000|2021-08-09 12:08:30|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628510920000|2021-08-09 12:08:40|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628510960000|2021-08-09 12:09:20|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628510980000|2021-08-09 12:09:40|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628510990000|2021-08-09 12:09:50|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628511060000|2021-08-09 12:11:00|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1628511070000|2021-08-09 12:11:10|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1628511080000|2021-08-09 12:11:20|537.15|534.75|537.15|534.75|537.15|534.75|537.15|534.75|0
1628511090000|2021-08-09 12:11:30|537.23|534.83|537.15|534.75|537.33|534.93|537.15|534.75|0
1628511110000|2021-08-09 12:11:50|537.23|534.83|537.23|534.83|537.23|534.83|537.23|534.83|0
1628511120000|2021-08-09 12:12:00|537.15|534.75|537.14|534.74|537.15|534.75|537.14|534.74|0
1628511190000|2021-08-09 12:13:10|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628511230000|2021-08-09 12:13:50|536.86|534.46|536.77|534.37|536.96|534.56|536.77|534.37|0
1628511240000|2021-08-09 12:14:00|536.86|534.46|536.96|534.56|537.14|534.74|536.86|534.46|0
1628511270000|2021-08-09 12:14:30|536.77|534.37|536.96|534.56|537.14|534.74|536.77|534.37|0
1628511300000|2021-08-09 12:15:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628511310000|2021-08-09 12:15:10|536.59|534.19|536.4|534|536.59|534.19|536.4|534|0
1628511350000|2021-08-09 12:15:50|536.49|534.09|536.59|534.19|536.59|534.19|536.49|534.09|0
1628511370000|2021-08-09 12:16:10|536.4|534|536.4|534|536.4|534|536.4|534|0
1628511390000|2021-08-09 12:16:30|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1628511410000|2021-08-09 12:16:50|536.03|533.63|536.12|533.72|536.12|533.72|536.03|533.63|0
1628511420000|2021-08-09 12:17:00|536.22|533.82|536.12|533.72|536.22|533.82|536.12|533.72|0
1628511430000|2021-08-09 12:17:10|536.03|533.63|536.22|533.82|536.22|533.82|536.03|533.63|0
1628511450000|2021-08-09 12:17:30|536.12|533.72|536.22|533.82|536.22|533.82|536.12|533.72|0
1628511480000|2021-08-09 12:18:00|536.4|534|536.4|534|536.4|534|536.4|534|0
1628511520000|2021-08-09 12:18:40|536.49|534.09|536.4|534|536.49|534.09|536.4|534|0
1628511540000|2021-08-09 12:19:00|536.49|534.09|536.59|534.19|536.59|534.19|536.49|534.09|0
1628511550000|2021-08-09 12:19:10|536.4|534|536.4|534|536.4|534|536.4|534|0
1628511580000|2021-08-09 12:19:40|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1628511610000|2021-08-09 12:20:10|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628511660000|2021-08-09 12:21:00|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1628511690000|2021-08-09 12:21:30|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628511710000|2021-08-09 12:21:50|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1628511720000|2021-08-09 12:22:00|536.86|534.46|536.96|534.56|536.96|534.56|536.86|534.46|0
1628511760000|2021-08-09 12:22:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628511770000|2021-08-09 12:22:50|536.96|534.56|536.96|534.56|537.14|534.74|536.96|534.56|0
1628511780000|2021-08-09 12:23:00|537.04|534.64|536.96|534.56|537.04|534.64|536.96|534.56|0
1628511800000|2021-08-09 12:23:20|537.14|534.74|536.96|534.56|537.14|534.74|536.96|534.56|0
1628511820000|2021-08-09 12:23:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628511840000|2021-08-09 12:24:00|536.59|534.19|536.77|534.37|536.77|534.37|536.59|534.19|0
1628511850000|2021-08-09 12:24:10|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1628511880000|2021-08-09 12:24:40|536.49|534.09|536.4|534|536.49|534.09|536.4|534|0
1628511900000|2021-08-09 12:25:00|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628511920000|2021-08-09 12:25:20|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1628511930000|2021-08-09 12:25:30|536.58|534.18|536.58|534.18|536.58|534.18|536.4|534|0
1628511940000|2021-08-09 12:25:40|536.4|534|536.4|534|536.4|534|536.4|534|0
1628511950000|2021-08-09 12:25:50|536.58|534.18|536.49|534.09|536.58|534.18|536.49|534.09|0
1628511960000|2021-08-09 12:26:00|536.4|534|536.4|534|536.58|534.18|536.4|534|0
1628511970000|2021-08-09 12:26:10|536.49|534.09|536.58|534.18|536.58|534.18|536.49|534.09|0
1628511980000|2021-08-09 12:26:20|536.67|534.27|536.67|534.27|536.77|534.37|536.58|534.18|0
1628511990000|2021-08-09 12:26:30|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628512030000|2021-08-09 12:27:10|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1628512040000|2021-08-09 12:27:20|536.58|534.18|536.77|534.37|536.77|534.37|536.58|534.18|0
1628512050000|2021-08-09 12:27:30|536.67|534.27|536.77|534.37|536.77|534.37|536.58|534.18|0
1628512090000|2021-08-09 12:28:10|536.95|534.55|536.95|534.55|536.95|534.55|536.86|534.46|0
1628512110000|2021-08-09 12:28:30|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628512150000|2021-08-09 12:29:10|536.86|534.46|536.95|534.55|536.95|534.55|536.86|534.46|0
1628512180000|2021-08-09 12:29:40|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1628512190000|2021-08-09 12:29:50|536.86|534.46|536.95|534.55|536.95|534.55|536.86|534.46|0
1628512230000|2021-08-09 12:30:30|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1628512240000|2021-08-09 12:30:40|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512260000|2021-08-09 12:31:00|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1628512300000|2021-08-09 12:31:40|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1628512310000|2021-08-09 12:31:50|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1628512350000|2021-08-09 12:32:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512370000|2021-08-09 12:32:50|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628512380000|2021-08-09 12:33:00|536.86|534.46|536.77|534.37|536.86|534.46|536.77|534.37|0
1628512420000|2021-08-09 12:33:40|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1628512430000|2021-08-09 12:33:50|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628512440000|2021-08-09 12:34:00|536.77|534.37|536.58|534.18|536.77|534.37|536.58|534.18|0
1628512450000|2021-08-09 12:34:10|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628512460000|2021-08-09 12:34:20|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1628512470000|2021-08-09 12:34:30|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1628512520000|2021-08-09 12:35:20|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628512530000|2021-08-09 12:35:30|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1628512550000|2021-08-09 12:35:50|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1628512570000|2021-08-09 12:36:10|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512580000|2021-08-09 12:36:20|536.85|534.45|536.85|534.45|536.85|534.45|536.85|534.45|0
1628512590000|2021-08-09 12:36:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512600000|2021-08-09 12:36:40|536.77|534.37|536.85|534.45|536.85|534.45|536.77|534.37|0
1628512610000|2021-08-09 12:36:50|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512620000|2021-08-09 12:37:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1628512640000|2021-08-09 12:37:20|536.67|534.27|536.77|534.37|536.77|534.37|536.67|534.27|0
1628512660000|2021-08-09 12:37:40|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1628512720000|2021-08-09 12:38:40|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1628512730000|2021-08-09 12:38:50|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1628512740000|2021-08-09 12:39:00|536.58|534.18|536.76|534.36|536.76|534.36|536.58|534.18|0
1628512790000|2021-08-09 12:39:50|536.67|534.27|536.76|534.36|536.76|534.36|536.67|534.27|0
1628512800000|2021-08-09 12:40:00|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512810000|2021-08-09 12:40:10|536.85|534.45|536.95|534.55|536.95|534.55|536.85|534.45|0
1628512910000|2021-08-09 12:41:50|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1628512920000|2021-08-09 12:42:00|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1628512930000|2021-08-09 12:42:10|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1628512970000|2021-08-09 12:42:50|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1628513090000|2021-08-09 12:44:50|537.5|535.1|537.5|535.1|537.5|535.1|537.5|535.1|0
1628513100000|2021-08-09 12:45:00|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1628513110000|2021-08-09 12:45:10|537.5|535.1|537.41|535.01|537.5|535.1|537.41|535.01|0
1628513120000|2021-08-09 12:45:20|537.5|535.1|537.69|535.29|537.69|535.29|537.5|535.1|0
1628513140000|2021-08-09 12:45:40|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1628513160000|2021-08-09 12:46:00|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1628513200000|2021-08-09 12:46:40|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1628513230000|2021-08-09 12:47:10|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1628513260000|2021-08-09 12:47:40|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1628513280000|2021-08-09 12:48:00|538.06|535.66|538.24|535.84|538.24|535.84|538.06|535.66|0
1628513290000|2021-08-09 12:48:10|538.06|535.66|538.06|535.66|538.15|535.75|538.06|535.66|0
1628513320000|2021-08-09 12:48:40|538.15|535.75|538.24|535.84|538.24|535.84|538.15|535.75|0
1628513340000|2021-08-09 12:49:00|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1628513350000|2021-08-09 12:49:10|538.24|535.84|538.06|535.66|538.24|535.84|538.06|535.66|0
1628513370000|2021-08-09 12:49:30|538.24|535.84|538.06|535.66|538.24|535.84|538.06|535.66|0
1628513420000|2021-08-09 12:50:20|538.14|535.74|538.24|535.84|538.24|535.84|538.14|535.74|0
1628513440000|2021-08-09 12:50:40|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1628513450000|2021-08-09 12:50:50|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1628513460000|2021-08-09 12:51:00|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1628513500000|2021-08-09 12:51:40|538.61|536.21|538.61|536.21|538.61|536.21|538.43|536.03|0
1628513530000|2021-08-09 12:52:10|538.8|536.4|538.8|536.4|538.8|536.4|538.8|536.4|0
1628513560000|2021-08-09 12:52:40|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1628513580000|2021-08-09 12:53:00|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1628513590000|2021-08-09 12:53:10|539.35|536.95|539.54|537.14|539.54|537.14|539.35|536.95|0
1628513600000|2021-08-09 12:53:20|539.72|537.32|539.35|536.95|539.72|537.32|539.35|536.95|0
1628513610000|2021-08-09 12:53:30|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1628513630000|2021-08-09 12:53:50|539.07|536.67|538.98|536.58|539.07|536.67|538.98|536.58|0
1628513640000|2021-08-09 12:54:00|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1628513650000|2021-08-09 12:54:10|538.98|536.58|538.8|536.4|538.98|536.58|538.8|536.4|0
1628513670000|2021-08-09 12:54:30|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1628513690000|2021-08-09 12:54:50|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1628513710000|2021-08-09 12:55:10|538.61|536.21|538.8|536.4|538.8|536.4|538.61|536.21|0
1628513720000|2021-08-09 12:55:20|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628513730000|2021-08-09 12:55:30|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1628513740000|2021-08-09 12:55:40|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628513750000|2021-08-09 12:55:50|538.7|536.3|538.79|536.39|538.79|536.39|538.7|536.3|0
1628513770000|2021-08-09 12:56:10|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1628513820000|2021-08-09 12:57:00|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1628513830000|2021-08-09 12:57:10|538.61|536.21|538.61|536.21|538.61|536.21|538.61|536.21|0
1628513840000|2021-08-09 12:57:20|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628513870000|2021-08-09 12:57:50|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628513880000|2021-08-09 12:58:00|538.61|536.21|538.61|536.21|538.7|536.3|538.61|536.21|0
1628513890000|2021-08-09 12:58:10|538.7|536.3|538.79|536.39|538.79|536.39|538.61|536.21|0
1628513940000|2021-08-09 12:59:00|538.88|536.48|538.98|536.58|538.98|536.58|538.88|536.48|0
1628513980000|2021-08-09 12:59:40|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628514000000|2021-08-09 13:00:00|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1628514010000|2021-08-09 13:00:10|539.16|536.76|539.35|536.95|539.35|536.95|539.16|536.76|0
1628514020000|2021-08-09 13:00:20|539.53|537.13|539.35|536.95|539.72|537.32|539.35|536.95|0
1628514030000|2021-08-09 13:00:30|539.53|537.13|539.35|536.95|539.53|537.13|539.35|536.95|0
1628514040000|2021-08-09 13:00:40|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514050000|2021-08-09 13:00:50|539.35|536.95|539.53|537.13|539.53|537.13|539.35|536.95|0
1628514060000|2021-08-09 13:01:00|539.44|537.04|539.16|536.76|539.44|537.04|539.16|536.76|0
1628514070000|2021-08-09 13:01:10|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1628514080000|2021-08-09 13:01:20|539.44|537.04|539.72|537.32|539.72|537.32|539.44|537.04|0
1628514090000|2021-08-09 13:01:30|539.53|537.13|539.72|537.32|539.72|537.32|539.53|537.13|0
1628514100000|2021-08-09 13:01:40|539.9|537.5|539.72|537.32|539.9|537.5|539.72|537.32|0
1628514110000|2021-08-09 13:01:50|539.9|537.5|539.72|537.32|539.9|537.5|539.72|537.32|0
1628514120000|2021-08-09 13:02:00|539.53|537.13|539.53|537.13|539.53|537.13|539.53|537.13|0
1628514130000|2021-08-09 13:02:10|539.62|537.22|539.53|537.13|539.62|537.22|539.53|537.13|0
1628514140000|2021-08-09 13:02:20|539.72|537.32|539.53|537.13|539.72|537.32|539.53|537.13|0
1628514150000|2021-08-09 13:02:30|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628514160000|2021-08-09 13:02:40|539.53|537.13|539.53|537.13|539.53|537.13|539.53|537.13|0
1628514170000|2021-08-09 13:02:50|539.44|537.04|539.53|537.13|539.53|537.13|539.44|537.04|0
1628514180000|2021-08-09 13:03:00|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1628514200000|2021-08-09 13:03:20|539.16|536.76|539.35|536.95|539.35|536.95|539.16|536.76|0
1628514220000|2021-08-09 13:03:40|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514230000|2021-08-09 13:03:50|539.35|536.95|539.53|537.13|539.53|537.13|539.35|536.95|0
1628514240000|2021-08-09 13:04:00|539.44|537.04|539.35|536.95|539.44|537.04|539.35|536.95|0
1628514250000|2021-08-09 13:04:10|539.44|537.04|539.53|537.13|539.53|537.13|539.44|537.04|0
1628514270000|2021-08-09 13:04:30|539.35|536.95|539.35|536.95|539.35|536.95|539.35|536.95|0
1628514280000|2021-08-09 13:04:40|539.53|537.13|539.53|537.13|539.53|537.13|539.53|537.13|0
1628514310000|2021-08-09 13:05:10|539.35|536.95|539.16|536.76|539.35|536.95|539.16|536.76|0
1628514330000|2021-08-09 13:05:30|539.07|536.67|539.16|536.76|539.16|536.76|539.07|536.67|0
1628514340000|2021-08-09 13:05:40|539.35|536.95|539.16|536.76|539.35|536.95|539.16|536.76|0
1628514350000|2021-08-09 13:05:50|538.98|536.58|538.88|536.48|538.98|536.58|538.88|536.48|0
1628514360000|2021-08-09 13:06:00|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1628514370000|2021-08-09 13:06:10|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1628514380000|2021-08-09 13:06:20|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1628514390000|2021-08-09 13:06:30|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1628514400000|2021-08-09 13:06:40|539.16|536.76|538.98|536.58|539.16|536.76|538.98|536.58|0
1628514430000|2021-08-09 13:07:10|538.88|536.48|538.98|536.58|538.98|536.58|538.88|536.48|0
1628514480000|2021-08-09 13:08:00|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514550000|2021-08-09 13:09:10|539.35|536.95|539.35|536.95|539.53|537.13|539.35|536.95|0
1628514560000|2021-08-09 13:09:20|539.53|537.13|539.53|537.13|539.72|537.32|539.53|537.13|0
1628514600000|2021-08-09 13:10:00|539.43|537.03|539.53|537.13|539.53|537.13|539.43|537.03|0
1628514610000|2021-08-09 13:10:10|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628514620000|2021-08-09 13:10:20|539.53|537.13|539.16|536.76|539.53|537.13|539.16|536.76|0
1628514640000|2021-08-09 13:10:40|538.97|536.57|539.06|536.66|539.06|536.66|538.97|536.57|0
1628514650000|2021-08-09 13:10:50|539.16|536.76|539.16|536.76|539.16|536.76|539.06|536.66|0
1628514660000|2021-08-09 13:11:00|538.97|536.57|538.97|536.57|539.06|536.66|538.97|536.57|0
1628514680000|2021-08-09 13:11:20|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514700000|2021-08-09 13:11:40|539.34|536.94|539.16|536.76|539.34|536.94|539.16|536.76|0
1628514720000|2021-08-09 13:12:00|539.25|536.85|539.34|536.94|539.34|536.94|539.25|536.85|0
1628514730000|2021-08-09 13:12:10|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514750000|2021-08-09 13:12:30|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1628514770000|2021-08-09 13:12:50|539.25|536.85|539.34|536.94|539.34|536.94|539.25|536.85|0
1628514790000|2021-08-09 13:13:10|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514810000|2021-08-09 13:13:30|539.34|536.94|539.34|536.94|539.34|536.94|539.34|536.94|0
1628514820000|2021-08-09 13:13:40|539.16|536.76|539.16|536.76|539.16|536.76|539.16|536.76|0
1628514830000|2021-08-09 13:13:50|539.34|536.94|539.16|536.76|539.34|536.94|539.16|536.76|0
1628514850000|2021-08-09 13:14:10|539.53|537.13|539.43|537.03|539.53|537.13|539.34|536.94|0
1628514860000|2021-08-09 13:14:20|539.53|537.13|539.53|537.13|539.53|537.13|539.53|537.13|0
1628514930000|2021-08-09 13:15:30|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628514940000|2021-08-09 13:15:40|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1628514990000|2021-08-09 13:16:30|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628515000000|2021-08-09 13:16:40|539.9|537.5|540.08|537.68|540.08|537.68|539.9|537.5|0
1628515020000|2021-08-09 13:17:00|539.99|537.59|540.08|537.68|540.08|537.68|539.9|537.5|0
1628515040000|2021-08-09 13:17:20|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628515070000|2021-08-09 13:17:50|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628515080000|2021-08-09 13:18:00|539.99|537.59|540.08|537.68|540.08|537.68|539.99|537.59|0
1628515090000|2021-08-09 13:18:10|539.99|537.59|540.08|537.68|540.08|537.68|539.99|537.59|0
1628515100000|2021-08-09 13:18:20|539.99|537.59|540.08|537.68|540.08|537.68|539.99|537.59|0
1628515120000|2021-08-09 13:18:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628515140000|2021-08-09 13:19:00|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628515190000|2021-08-09 13:19:50|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1628515200000|2021-08-09 13:20:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628515220000|2021-08-09 13:20:20|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628515260000|2021-08-09 13:21:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628515270000|2021-08-09 13:21:10|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628515290000|2021-08-09 13:21:30|540.36|537.96|540.45|538.05|540.45|538.05|540.36|537.96|0
1628515320000|2021-08-09 13:22:00|540.27|537.87|540.27|537.87|540.45|538.05|540.27|537.87|0
1628515340000|2021-08-09 13:22:20|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628515350000|2021-08-09 13:22:30|540.27|537.87|540.08|537.68|540.27|537.87|540.08|537.68|0
1628515360000|2021-08-09 13:22:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628515400000|2021-08-09 13:23:20|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628515420000|2021-08-09 13:23:40|540.36|537.96|540.45|538.05|540.45|538.05|540.36|537.96|0
1628515440000|2021-08-09 13:24:00|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1628515500000|2021-08-09 13:25:00|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628515510000|2021-08-09 13:25:10|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1628515520000|2021-08-09 13:25:20|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628515540000|2021-08-09 13:25:40|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628515580000|2021-08-09 13:26:20|541.19|538.79|540.82|538.42|541.19|538.79|540.82|538.42|0
1628515600000|2021-08-09 13:26:40|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628515620000|2021-08-09 13:27:00|540.82|538.42|541.01|538.61|541.01|538.61|540.82|538.42|0
1628515630000|2021-08-09 13:27:10|540.82|538.42|541.01|538.61|541.01|538.61|540.82|538.42|0
1628515650000|2021-08-09 13:27:30|541.1|538.7|541.01|538.61|541.1|538.7|541.01|538.61|0
1628515660000|2021-08-09 13:27:40|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628515670000|2021-08-09 13:27:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628515690000|2021-08-09 13:28:10|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628515700000|2021-08-09 13:28:20|541.01|538.61|541.1|538.7|541.1|538.7|541.01|538.61|0
1628515710000|2021-08-09 13:28:30|541.01|538.61|541.19|538.79|541.19|538.79|541.01|538.61|0
1628515720000|2021-08-09 13:28:40|541.38|538.98|541.19|538.79|541.38|538.98|541.19|538.79|0
1628515730000|2021-08-09 13:28:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628515740000|2021-08-09 13:29:00|541.56|539.16|541.38|538.98|541.56|539.16|541.38|538.98|0
1628515750000|2021-08-09 13:29:10|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628515800000|2021-08-09 13:30:00|541.75|539.35|541.94|539.54|542.31|539.91|541.75|539.35|0
1628515810000|2021-08-09 13:30:10|542.31|539.91|542.31|539.91|542.31|539.91|541.94|539.54|0
1628515820000|2021-08-09 13:30:20|542.68|540.28|542.68|540.28|542.68|540.28|542.31|539.91|0
1628515830000|2021-08-09 13:30:30|542.49|540.09|543.05|540.65|543.05|540.65|542.31|539.91|0
1628515840000|2021-08-09 13:30:40|542.86|540.46|543.42|541.02|543.42|541.02|542.86|540.46|0
1628515850000|2021-08-09 13:30:50|543.61|541.21|543.98|541.58|543.98|541.58|543.61|541.21|0
1628515860000|2021-08-09 13:31:00|543.61|541.21|543.61|541.21|543.98|541.58|543.42|541.02|0
1628515870000|2021-08-09 13:31:10|542.86|540.46|542.68|540.28|543.05|540.65|542.68|540.28|0
1628515880000|2021-08-09 13:31:20|543.05|540.65|543.05|540.65|543.24|540.84|543.05|540.65|0
1628515890000|2021-08-09 13:31:30|542.86|540.46|542.68|540.28|542.86|540.46|542.68|540.28|0
1628515900000|2021-08-09 13:31:40|542.86|540.46|542.31|539.91|542.86|540.46|542.31|539.91|0
1628515910000|2021-08-09 13:31:50|542.12|539.72|542.31|539.91|542.31|539.91|541.94|539.54|0
1628515920000|2021-08-09 13:32:00|542.12|539.72|541.65|539.25|542.31|539.91|541.38|538.98|0
1628515930000|2021-08-09 13:32:10|541.75|539.35|541.38|538.98|541.94|539.54|541.38|538.98|0
1628515940000|2021-08-09 13:32:20|541.56|539.16|541.19|538.79|541.56|539.16|541.19|538.79|0
1628515960000|2021-08-09 13:32:40|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628515970000|2021-08-09 13:32:50|540.64|538.24|540.64|538.24|540.64|538.24|540.26|537.86|0
1628515980000|2021-08-09 13:33:00|540.45|538.05|540.63|538.23|540.63|538.23|540.26|537.86|0
1628515990000|2021-08-09 13:33:10|540.45|538.05|540.82|538.42|540.82|538.42|540.45|538.05|0
1628516000000|2021-08-09 13:33:20|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628516010000|2021-08-09 13:33:30|540.45|538.05|540.45|538.05|540.63|538.23|540.45|538.05|0
1628516020000|2021-08-09 13:33:40|540.63|538.23|540.63|538.23|540.63|538.23|540.45|538.05|0
1628516030000|2021-08-09 13:33:50|540.82|538.42|540.45|538.05|540.82|538.42|540.45|538.05|0
1628516040000|2021-08-09 13:34:00|540.26|537.86|539.71|537.31|540.26|537.86|539.71|537.31|0
1628516050000|2021-08-09 13:34:10|539.89|537.49|539.89|537.49|539.89|537.49|539.71|537.31|0
1628516060000|2021-08-09 13:34:20|539.71|537.31|539.89|537.49|539.89|537.49|539.71|537.31|0
1628516070000|2021-08-09 13:34:30|539.71|537.31|539.34|536.94|539.71|537.31|539.34|536.94|0
1628516080000|2021-08-09 13:34:40|538.97|536.57|538.78|536.38|538.97|536.57|538.78|536.38|0
1628516090000|2021-08-09 13:34:50|538.59|536.19|538.04|535.64|538.59|536.19|538.04|535.64|0
1628516100000|2021-08-09 13:35:00|537.85|535.45|535.82|533.42|537.85|535.45|535.82|533.42|0
1628516110000|2021-08-09 13:35:10|536|533.6|535.82|533.42|536|533.6|535.82|533.42|0
1628516120000|2021-08-09 13:35:20|535.45|533.05|535.82|533.42|536.19|533.79|535.45|533.05|0
1628516130000|2021-08-09 13:35:30|536.19|533.79|536.19|533.79|536.19|533.79|536|533.6|0
1628516140000|2021-08-09 13:35:40|536.37|533.97|536.37|533.97|536.37|533.97|535.82|533.42|0
1628516160000|2021-08-09 13:36:00|536.19|533.79|536.37|533.97|536.56|534.16|536.19|533.79|0
1628516170000|2021-08-09 13:36:10|536.74|534.34|536.74|534.34|536.93|534.53|536.74|534.34|0
1628516180000|2021-08-09 13:36:20|536.93|534.53|537.11|534.71|537.11|534.71|536.93|534.53|0
1628516190000|2021-08-09 13:36:30|536.93|534.53|536.37|533.97|537.11|534.71|536.37|533.97|0
1628516200000|2021-08-09 13:36:40|536|533.6|535.26|532.86|536|533.6|535.26|532.86|0
1628516210000|2021-08-09 13:36:50|535.08|532.68|534.52|532.12|535.08|532.68|534.52|532.12|0
1628516220000|2021-08-09 13:37:00|533.97|531.57|533.23|530.83|534.15|531.75|533.23|530.83|0
1628516230000|2021-08-09 13:37:10|533.6|531.2|534.15|531.75|534.15|531.75|533.42|531.02|0
1628516240000|2021-08-09 13:37:20|534.52|532.12|534.52|532.12|535.26|532.86|534.52|532.12|0
1628516250000|2021-08-09 13:37:30|534.89|532.49|535.63|533.23|535.63|533.23|534.89|532.49|0
1628516260000|2021-08-09 13:37:40|535.26|532.86|535.63|533.23|535.63|533.23|535.26|532.86|0
1628516270000|2021-08-09 13:37:50|535.45|533.05|535.26|532.86|535.45|533.05|535.26|532.86|0
1628516280000|2021-08-09 13:38:00|535.08|532.68|534.89|532.49|535.08|532.68|534.89|532.49|0
1628516290000|2021-08-09 13:38:10|534.71|532.31|534.52|532.12|534.71|532.31|534.52|532.12|0
1628516300000|2021-08-09 13:38:20|534.71|532.31|534.52|532.12|534.89|532.49|534.52|532.12|0
1628516310000|2021-08-09 13:38:30|534.43|532.03|534.15|531.75|534.43|532.03|534.15|531.75|0
1628516320000|2021-08-09 13:38:40|534.06|531.66|533.97|531.57|534.06|531.66|533.97|531.57|0
1628516330000|2021-08-09 13:38:50|534.15|531.75|533.78|531.38|534.15|531.75|533.78|531.38|0
1628516340000|2021-08-09 13:39:00|533.97|531.57|534.52|532.12|534.52|532.12|533.97|531.57|0
1628516350000|2021-08-09 13:39:10|534.34|531.94|534.52|532.12|534.52|532.12|534.34|531.94|0
1628516360000|2021-08-09 13:39:20|534.34|531.94|534.52|532.12|534.52|532.12|534.15|531.75|0
1628516370000|2021-08-09 13:39:30|534.34|531.94|534.15|531.75|534.52|532.12|534.15|531.75|0
1628516380000|2021-08-09 13:39:40|534.52|532.12|534.34|531.94|534.52|532.12|534.34|531.94|0
1628516390000|2021-08-09 13:39:50|534.52|532.12|534.52|532.12|534.71|532.31|534.52|532.12|0
1628516400000|2021-08-09 13:40:00|533.97|531.57|533.87|531.47|533.97|531.57|533.87|531.47|0
1628516410000|2021-08-09 13:40:10|533.97|531.57|534.52|532.12|534.52|532.12|533.97|531.57|0
1628516420000|2021-08-09 13:40:20|534.34|531.94|534.34|531.94|534.71|532.31|534.34|531.94|0
1628516430000|2021-08-09 13:40:30|534.15|531.75|534.34|531.94|534.34|531.94|533.97|531.57|0
1628516440000|2021-08-09 13:40:40|534.52|532.12|534.89|532.49|534.89|532.49|534.52|532.12|0
1628516450000|2021-08-09 13:40:50|534.71|532.31|534.71|532.31|534.89|532.49|534.71|532.31|0
1628516460000|2021-08-09 13:41:00|535.08|532.68|534.89|532.49|535.08|532.68|534.89|532.49|0
1628516470000|2021-08-09 13:41:10|535.08|532.68|534.71|532.31|535.08|532.68|534.71|532.31|0
1628516480000|2021-08-09 13:41:20|534.89|532.49|534.89|532.49|534.89|532.49|534.71|532.31|0
1628516490000|2021-08-09 13:41:30|534.71|532.31|534.89|532.49|535.08|532.68|534.71|532.31|0
1628516500000|2021-08-09 13:41:40|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1628516510000|2021-08-09 13:41:50|534.52|532.12|534.52|532.12|534.52|532.12|534.34|531.94|0
1628516520000|2021-08-09 13:42:00|534.34|531.94|534.15|531.75|534.52|532.12|534.15|531.75|0
1628516530000|2021-08-09 13:42:10|534.34|531.94|534.52|532.12|534.52|532.12|534.34|531.94|0
1628516540000|2021-08-09 13:42:20|534.71|532.31|534.89|532.49|534.89|532.49|534.71|532.31|0
1628516550000|2021-08-09 13:42:30|534.71|532.31|534.71|532.31|534.89|532.49|534.71|532.31|0
1628516560000|2021-08-09 13:42:40|534.89|532.49|534.71|532.31|534.89|532.49|534.52|532.12|0
1628516570000|2021-08-09 13:42:50|534.52|532.12|534.71|532.31|534.71|532.31|534.52|532.12|0
1628516580000|2021-08-09 13:43:00|534.52|532.12|534.89|532.49|534.89|532.49|534.52|532.12|0
1628516590000|2021-08-09 13:43:10|534.71|532.31|534.34|531.94|534.71|532.31|534.34|531.94|0
1628516600000|2021-08-09 13:43:20|534.61|532.21|534.89|532.49|534.89|532.49|534.61|532.21|0
1628516610000|2021-08-09 13:43:30|534.71|532.31|535.08|532.68|535.26|532.86|534.71|532.31|0
1628516620000|2021-08-09 13:43:40|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1628516630000|2021-08-09 13:43:50|535.44|533.04|535.63|533.23|535.63|533.23|535.26|532.86|0
1628516640000|2021-08-09 13:44:00|535.44|533.04|535.81|533.41|535.81|533.41|535.44|533.04|0
1628516650000|2021-08-09 13:44:10|535.63|533.23|535.63|533.23|535.63|533.23|535.26|532.86|0
1628516660000|2021-08-09 13:44:20|535.81|533.41|536.18|533.78|536.18|533.78|535.81|533.41|0
1628516670000|2021-08-09 13:44:30|536.37|533.97|536.27|533.87|536.37|533.97|536.27|533.87|0
1628516680000|2021-08-09 13:44:40|536.37|533.97|536.74|534.34|536.74|534.34|536.37|533.97|0
1628516690000|2021-08-09 13:44:50|536.92|534.52|537.11|534.71|537.11|534.71|536.92|534.52|0
1628516700000|2021-08-09 13:45:00|537.29|534.89|536.74|534.34|537.29|534.89|536.74|534.34|0
1628516710000|2021-08-09 13:45:10|537.11|534.71|537.11|534.71|537.11|534.71|536.74|534.34|0
1628516720000|2021-08-09 13:45:20|536.92|534.52|538.03|535.63|538.03|535.63|536.92|534.52|0
1628516730000|2021-08-09 13:45:30|537.94|535.54|538.03|535.63|538.03|535.63|537.94|535.54|0
1628516740000|2021-08-09 13:45:40|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1628516750000|2021-08-09 13:45:50|538.78|536.38|538.78|536.38|538.96|536.56|538.78|536.38|0
1628516760000|2021-08-09 13:46:00|538.96|536.56|539.15|536.75|539.15|536.75|538.96|536.56|0
1628516770000|2021-08-09 13:46:10|538.96|536.56|538.96|536.56|538.96|536.56|538.78|536.38|0
1628516780000|2021-08-09 13:46:20|539.33|536.93|539.15|536.75|539.33|536.93|538.96|536.56|0
1628516790000|2021-08-09 13:46:30|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1628516800000|2021-08-09 13:46:40|539.33|536.93|539.33|536.93|539.52|537.12|539.33|536.93|0
1628516810000|2021-08-09 13:46:50|539.52|537.12|539.7|537.3|539.7|537.3|539.33|536.93|0
1628516820000|2021-08-09 13:47:00|539.52|537.12|539.33|536.93|539.52|537.12|539.33|536.93|0
1628516830000|2021-08-09 13:47:10|538.96|536.56|538.96|536.56|539.15|536.75|538.96|536.56|0
1628516840000|2021-08-09 13:47:20|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1628516850000|2021-08-09 13:47:30|538.96|536.56|539.15|536.75|539.15|536.75|538.96|536.56|0
1628516860000|2021-08-09 13:47:40|538.96|536.56|538.77|536.37|538.96|536.56|538.77|536.37|0
1628516870000|2021-08-09 13:47:50|538.96|536.56|538.59|536.19|538.96|536.56|538.59|536.19|0
1628516880000|2021-08-09 13:48:00|538.22|535.82|538.4|536|538.4|536|538.22|535.82|0
1628516890000|2021-08-09 13:48:10|538.22|535.82|538.59|536.19|538.59|536.19|538.22|535.82|0
1628516900000|2021-08-09 13:48:20|538.4|536|538.59|536.19|538.59|536.19|538.4|536|0
1628516910000|2021-08-09 13:48:30|538.4|536|538.4|536|538.59|536.19|538.4|536|0
1628516920000|2021-08-09 13:48:40|538.59|536.19|538.4|536|538.59|536.19|538.4|536|0
1628516930000|2021-08-09 13:48:50|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1628516940000|2021-08-09 13:49:00|538.59|536.19|538.22|535.82|538.59|536.19|538.22|535.82|0
1628516950000|2021-08-09 13:49:10|538.4|536|537.85|535.45|538.4|536|537.85|535.45|0
1628516960000|2021-08-09 13:49:20|537.66|535.26|538.22|535.82|538.22|535.82|537.66|535.26|0
1628516970000|2021-08-09 13:49:30|538.4|536|538.4|536|538.4|536|538.4|536|0
1628516980000|2021-08-09 13:49:40|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1628516990000|2021-08-09 13:49:50|538.4|536|538.03|535.63|538.4|536|538.03|535.63|0
1628517000000|2021-08-09 13:50:00|538.4|536|538.77|536.37|538.77|536.37|538.22|535.82|0
1628517010000|2021-08-09 13:50:10|538.59|536.19|538.77|536.37|538.96|536.56|538.59|536.19|0
1628517020000|2021-08-09 13:50:20|538.4|536|538.03|535.63|538.4|536|538.03|535.63|0
1628517030000|2021-08-09 13:50:30|538.22|535.82|538.22|535.82|538.22|535.82|538.03|535.63|0
1628517040000|2021-08-09 13:50:40|538.03|535.63|538.4|536|538.4|536|538.03|535.63|0
1628517050000|2021-08-09 13:50:50|538.59|536.19|538.22|535.82|538.59|536.19|538.22|535.82|0
1628517060000|2021-08-09 13:51:00|538.4|536|538.96|536.56|538.96|536.56|538.4|536|0
1628517070000|2021-08-09 13:51:10|538.77|536.37|538.77|536.37|538.96|536.56|538.77|536.37|0
1628517080000|2021-08-09 13:51:20|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1628517090000|2021-08-09 13:51:30|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1628517100000|2021-08-09 13:51:40|538.96|536.56|538.4|536|538.96|536.56|538.4|536|0
1628517110000|2021-08-09 13:51:50|538.03|535.63|538.4|536|538.4|536|538.03|535.63|0
1628517120000|2021-08-09 13:52:00|538.12|535.72|538.22|535.82|538.22|535.82|538.12|535.72|0
1628517130000|2021-08-09 13:52:10|538.12|535.72|537.85|535.45|538.12|535.72|537.85|535.45|0
1628517140000|2021-08-09 13:52:20|538.03|535.63|537.85|535.45|538.03|535.63|537.66|535.26|0
1628517150000|2021-08-09 13:52:30|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1628517160000|2021-08-09 13:52:40|537.85|535.45|537.85|535.45|537.85|535.45|537.66|535.26|0
1628517170000|2021-08-09 13:52:50|537.66|535.26|537.48|535.08|537.66|535.26|537.48|535.08|0
1628517180000|2021-08-09 13:53:00|537.29|534.89|537.11|534.71|537.29|534.89|536.92|534.52|0
1628517190000|2021-08-09 13:53:10|536.55|534.15|536.92|534.52|536.92|534.52|536.55|534.15|0
1628517200000|2021-08-09 13:53:20|536.74|534.34|536.74|534.34|536.92|534.52|536.74|534.34|0
1628517210000|2021-08-09 13:53:30|536.55|534.15|536.92|534.52|536.92|534.52|536.55|534.15|0
1628517220000|2021-08-09 13:53:40|537.11|534.71|537.11|534.71|537.11|534.71|536.74|534.34|0
1628517230000|2021-08-09 13:53:50|536.92|534.52|537.48|535.08|537.48|535.08|536.92|534.52|0
1628517240000|2021-08-09 13:54:00|537.66|535.26|537.48|535.08|537.66|535.26|537.48|535.08|0
1628517250000|2021-08-09 13:54:10|537.11|534.71|537.11|534.71|537.11|534.71|536.92|534.52|0
1628517260000|2021-08-09 13:54:20|537.29|534.89|537.11|534.71|537.29|534.89|537.11|534.71|0
1628517270000|2021-08-09 13:54:30|536.92|534.52|537.29|534.89|537.29|534.89|536.92|534.52|0
1628517280000|2021-08-09 13:54:40|537.11|534.71|536.74|534.34|537.29|534.89|536.74|534.34|0
1628517290000|2021-08-09 13:54:50|536.55|534.15|536.36|533.96|536.55|534.15|536.36|533.96|0
1628517300000|2021-08-09 13:55:00|536.55|534.15|536.36|533.96|536.55|534.15|536.36|533.96|0
1628517310000|2021-08-09 13:55:10|536.55|534.15|536.73|534.33|536.73|534.33|536.55|534.15|0
1628517320000|2021-08-09 13:55:20|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1628517330000|2021-08-09 13:55:30|536.73|534.33|537.1|534.7|537.1|534.7|536.73|534.33|0
1628517340000|2021-08-09 13:55:40|537.29|534.89|537.29|534.89|537.48|535.08|537.29|534.89|0
1628517350000|2021-08-09 13:55:50|537.47|535.07|537.29|534.89|537.47|535.07|537.29|534.89|0
1628517360000|2021-08-09 13:56:00|537.1|534.7|537.47|535.07|537.47|535.07|537.1|534.7|0
1628517370000|2021-08-09 13:56:10|537.29|534.89|537.47|535.07|537.47|535.07|537.29|534.89|0
1628517380000|2021-08-09 13:56:20|537.29|534.89|537.47|535.07|537.47|535.07|537.29|534.89|0
1628517390000|2021-08-09 13:56:30|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1628517400000|2021-08-09 13:56:40|537.29|534.89|537.47|535.07|537.47|535.07|537.1|534.7|0
1628517410000|2021-08-09 13:56:50|537.66|535.26|537.47|535.07|537.66|535.26|537.47|535.07|0
1628517420000|2021-08-09 13:57:00|537.66|535.26|537.66|535.26|537.66|535.26|537.66|535.26|0
1628517430000|2021-08-09 13:57:10|537.47|535.07|537.1|534.7|537.47|535.07|537.1|534.7|0
1628517440000|2021-08-09 13:57:20|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1628517450000|2021-08-09 13:57:30|537.29|534.89|536.18|533.78|537.29|534.89|536.18|533.78|0
1628517460000|2021-08-09 13:57:40|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1628517470000|2021-08-09 13:57:50|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1628517480000|2021-08-09 13:58:00|535.99|533.59|535.99|533.59|536.18|533.78|535.81|533.41|0
1628517490000|2021-08-09 13:58:10|536.18|533.78|535.81|533.41|536.18|533.78|535.81|533.41|0
1628517500000|2021-08-09 13:58:20|535.99|533.59|535.99|533.59|535.99|533.59|535.81|533.41|0
1628517510000|2021-08-09 13:58:30|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1628517520000|2021-08-09 13:58:40|536.08|533.68|535.99|533.59|536.18|533.78|535.99|533.59|0
1628517530000|2021-08-09 13:58:50|536.18|533.78|536.36|533.96|536.55|534.15|536.18|533.78|0
1628517540000|2021-08-09 13:59:00|536.55|534.15|536.55|534.15|536.73|534.33|536.55|534.15|0
1628517550000|2021-08-09 13:59:10|536.64|534.24|536.73|534.33|536.73|534.33|536.64|534.24|0
1628517560000|2021-08-09 13:59:20|537.1|534.7|536.92|534.52|537.1|534.7|536.92|534.52|0
1628517570000|2021-08-09 13:59:30|537.1|534.7|536.92|534.52|537.1|534.7|536.73|534.33|0
1628517580000|2021-08-09 13:59:40|536.73|534.33|536.55|534.15|536.73|534.33|536.55|534.15|0
1628517590000|2021-08-09 13:59:50|536.36|533.96|536.36|533.96|536.55|534.15|536.36|533.96|0
1628517600000|2021-08-09 14:00:00|536.18|533.78|536.36|533.96|536.64|534.24|536.18|533.78|0
1628517610000|2021-08-09 14:00:10|536.18|533.78|535.99|533.59|536.36|533.96|535.99|533.59|0
1628517620000|2021-08-09 14:00:20|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1628517630000|2021-08-09 14:00:30|535.81|533.41|535.99|533.59|535.99|533.59|535.81|533.41|0
1628517640000|2021-08-09 14:00:40|535.81|533.41|536.18|533.78|536.18|533.78|535.81|533.41|0
1628517650000|2021-08-09 14:00:50|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1628517660000|2021-08-09 14:01:00|535.99|533.59|536.55|534.15|536.55|534.15|535.99|533.59|0
1628517670000|2021-08-09 14:01:10|536.73|534.33|536.92|534.52|536.92|534.52|536.73|534.33|0
1628517680000|2021-08-09 14:01:20|537.1|534.7|536.73|534.33|537.1|534.7|536.73|534.33|0
1628517690000|2021-08-09 14:01:30|536.55|534.15|536.55|534.15|536.73|534.33|536.55|534.15|0
1628517700000|2021-08-09 14:01:40|536.92|534.52|536.92|534.52|536.92|534.52|536.73|534.33|0
1628517710000|2021-08-09 14:01:50|536.73|534.33|536.73|534.33|536.73|534.33|536.73|534.33|0
1628517720000|2021-08-09 14:02:00|536.55|534.15|536.55|534.15|536.73|534.33|536.55|534.15|0
1628517730000|2021-08-09 14:02:10|536.36|533.96|536.18|533.78|536.55|534.15|536.18|533.78|0
1628517740000|2021-08-09 14:02:20|536.36|533.96|536.55|534.15|536.55|534.15|536.36|533.96|0
1628517750000|2021-08-09 14:02:30|536.36|533.96|536.55|534.15|536.55|534.15|536.36|533.96|0
1628517760000|2021-08-09 14:02:40|536.36|533.96|536.36|533.96|536.36|533.96|536.18|533.78|0
1628517770000|2021-08-09 14:02:50|536.18|533.78|536.55|534.15|536.55|534.15|536.18|533.78|0
1628517780000|2021-08-09 14:03:00|536.73|534.33|536.55|534.15|536.73|534.33|536.36|533.96|0
1628517790000|2021-08-09 14:03:10|536.36|533.96|536.36|533.96|536.36|533.96|536.27|533.87|0
1628517800000|2021-08-09 14:03:20|536.18|533.78|536.36|533.96|536.36|533.96|536.18|533.78|0
1628517810000|2021-08-09 14:03:30|536.55|534.15|536.73|534.33|536.73|534.33|536.55|534.15|0
1628517820000|2021-08-09 14:03:40|536.55|534.15|536.73|534.33|536.73|534.33|536.55|534.15|0
1628517830000|2021-08-09 14:03:50|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1628517840000|2021-08-09 14:04:00|536.36|533.96|536.27|533.87|536.36|533.96|536.18|533.78|0
1628517850000|2021-08-09 14:04:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1628517860000|2021-08-09 14:04:20|536.18|533.78|535.99|533.59|536.18|533.78|535.99|533.59|0
1628517870000|2021-08-09 14:04:30|536.08|533.68|535.99|533.59|536.08|533.68|535.99|533.59|0
1628517880000|2021-08-09 14:04:40|535.81|533.41|535.81|533.41|535.99|533.59|535.81|533.41|0
1628517890000|2021-08-09 14:04:50|535.99|533.59|535.9|533.5|535.99|533.59|535.9|533.5|0
1628517900000|2021-08-09 14:05:00|535.99|533.59|536.18|533.78|536.18|533.78|535.99|533.59|0
1628517910000|2021-08-09 14:05:10|535.99|533.59|535.81|533.41|535.99|533.59|535.81|533.41|0
1628517920000|2021-08-09 14:05:20|535.62|533.22|535.81|533.41|535.81|533.41|535.62|533.22|0
1628517930000|2021-08-09 14:05:30|535.62|533.22|535.81|533.41|535.81|533.41|535.62|533.22|0
1628517940000|2021-08-09 14:05:40|535.99|533.59|536.36|533.96|536.36|533.96|535.99|533.59|0
1628517960000|2021-08-09 14:06:00|536.45|534.05|536.36|533.96|536.55|534.15|536.36|533.96|0
1628517970000|2021-08-09 14:06:10|536.55|534.15|536.73|534.33|536.73|534.33|536.45|534.05|0
1628517980000|2021-08-09 14:06:20|536.92|534.52|536.92|534.52|537.1|534.7|536.92|534.52|0
1628517990000|2021-08-09 14:06:30|537.1|534.7|537.1|534.7|537.1|534.7|537.1|534.7|0
1628518000000|2021-08-09 14:06:40|536.92|534.52|537.1|534.7|537.1|534.7|536.92|534.52|0
1628518020000|2021-08-09 14:07:00|537.29|534.89|537.29|534.89|537.47|535.07|537.29|534.89|0
1628518040000|2021-08-09 14:07:20|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1628518060000|2021-08-09 14:07:40|537.29|534.89|536.92|534.52|537.29|534.89|536.92|534.52|0
1628518070000|2021-08-09 14:07:50|536.73|534.33|536.54|534.14|536.73|534.33|536.54|534.14|0
1628518080000|2021-08-09 14:08:00|536.73|534.33|536.36|533.96|536.73|534.33|536.36|533.96|0
1628518090000|2021-08-09 14:08:10|536.17|533.77|536.08|533.68|536.17|533.77|535.99|533.59|0
1628518100000|2021-08-09 14:08:20|535.99|533.59|536.36|533.96|536.36|533.96|535.8|533.4|0
1628518110000|2021-08-09 14:08:30|536.17|533.77|536.36|533.96|536.36|533.96|536.17|533.77|0
1628518130000|2021-08-09 14:08:50|536.17|533.77|536.17|533.77|536.36|533.96|536.17|533.77|0
1628518140000|2021-08-09 14:09:00|535.99|533.59|535.8|533.4|535.99|533.59|535.8|533.4|0
1628518150000|2021-08-09 14:09:10|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1628518160000|2021-08-09 14:09:20|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1628518170000|2021-08-09 14:09:30|535.99|533.59|535.8|533.4|535.99|533.59|535.8|533.4|0
1628518180000|2021-08-09 14:09:40|535.62|533.22|535.43|533.03|535.62|533.22|535.43|533.03|0
1628518190000|2021-08-09 14:09:50|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1628518200000|2021-08-09 14:10:00|535.71|533.31|535.25|532.85|535.71|533.31|535.25|532.85|0
1628518210000|2021-08-09 14:10:10|535.43|533.03|535.8|533.4|535.8|533.4|535.43|533.03|0
1628518220000|2021-08-09 14:10:20|535.89|533.49|536.36|533.96|536.36|533.96|535.8|533.4|0
1628518230000|2021-08-09 14:10:30|536.54|534.14|536.73|534.33|536.73|534.33|536.54|534.14|0
1628518240000|2021-08-09 14:10:40|536.91|534.51|536.73|534.33|536.91|534.51|536.73|534.33|0
1628518250000|2021-08-09 14:10:50|536.54|534.14|536.54|534.14|536.54|534.14|536.36|533.96|0
1628518260000|2021-08-09 14:11:00|536.73|534.33|537.1|534.7|537.1|534.7|536.73|534.33|0
1628518270000|2021-08-09 14:11:10|536.91|534.51|536.54|534.14|536.91|534.51|536.54|534.14|0
1628518280000|2021-08-09 14:11:20|536.73|534.33|536.54|534.14|536.73|534.33|536.54|534.14|0
1628518290000|2021-08-09 14:11:30|536.73|534.33|536.36|533.96|536.73|534.33|536.36|533.96|0
1628518300000|2021-08-09 14:11:40|536.17|533.77|535.8|533.4|536.17|533.77|535.8|533.4|0
1628518310000|2021-08-09 14:11:50|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1628518320000|2021-08-09 14:12:00|535.62|533.22|535.8|533.4|535.8|533.4|535.62|533.22|0
1628518330000|2021-08-09 14:12:10|535.62|533.22|535.43|533.03|535.62|533.22|535.43|533.03|0
1628518340000|2021-08-09 14:12:20|535.62|533.22|535.43|533.03|535.62|533.22|535.43|533.03|0
1628518350000|2021-08-09 14:12:30|535.62|533.22|535.62|533.22|535.62|533.22|535.43|533.03|0
1628518360000|2021-08-09 14:12:40|535.8|533.4|535.62|533.22|535.8|533.4|535.62|533.22|0
1628518370000|2021-08-09 14:12:50|535.43|533.03|535.52|533.12|535.52|533.12|535.43|533.03|0
1628518380000|2021-08-09 14:13:00|535.62|533.22|535.99|533.59|535.99|533.59|535.52|533.12|0
1628518390000|2021-08-09 14:13:10|535.8|533.4|535.62|533.22|535.8|533.4|535.62|533.22|0
1628518400000|2021-08-09 14:13:20|535.43|533.03|535.43|533.03|535.62|533.22|535.43|533.03|0
1628518410000|2021-08-09 14:13:30|535.62|533.22|535.43|533.03|535.62|533.22|535.43|533.03|0
1628518420000|2021-08-09 14:13:40|535.52|533.12|535.25|532.85|535.62|533.22|535.25|532.85|0
1628518430000|2021-08-09 14:13:50|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1628518440000|2021-08-09 14:14:00|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1628518450000|2021-08-09 14:14:10|534.88|532.48|534.69|532.29|534.88|532.48|534.69|532.29|0
1628518460000|2021-08-09 14:14:20|534.51|532.11|534.88|532.48|534.88|532.48|534.51|532.11|0
1628518470000|2021-08-09 14:14:30|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1628518480000|2021-08-09 14:14:40|535.25|532.85|535.15|532.75|535.25|532.85|535.06|532.66|0
1628518490000|2021-08-09 14:14:50|535.06|532.66|534.88|532.48|535.06|532.66|534.88|532.48|0
1628518500000|2021-08-09 14:15:00|534.69|532.29|534.32|531.92|534.69|532.29|534.32|531.92|0
1628518510000|2021-08-09 14:15:10|534.51|532.11|534.32|531.92|534.51|532.11|534.32|531.92|0
1628518520000|2021-08-09 14:15:20|534.51|532.11|534.32|531.92|534.51|532.11|534.32|531.92|0
1628518530000|2021-08-09 14:15:30|534.51|532.11|534.69|532.29|534.69|532.29|534.51|532.11|0
1628518540000|2021-08-09 14:15:40|534.51|532.11|535.06|532.66|535.06|532.66|534.51|532.11|0
1628518550000|2021-08-09 14:15:50|535.25|532.85|535.25|532.85|535.25|532.85|535.06|532.66|0
1628518560000|2021-08-09 14:16:00|535.06|532.66|534.69|532.29|535.06|532.66|534.69|532.29|0
1628518570000|2021-08-09 14:16:10|534.51|532.11|534.69|532.29|534.69|532.29|534.51|532.11|0
1628518580000|2021-08-09 14:16:20|534.51|532.11|534.51|532.11|534.51|532.11|534.32|531.92|0
1628518590000|2021-08-09 14:16:30|534.32|531.92|534.88|532.48|534.88|532.48|534.32|531.92|0
1628518600000|2021-08-09 14:16:40|535.06|532.66|535.25|532.85|535.25|532.85|535.06|532.66|0
1628518610000|2021-08-09 14:16:50|535.15|532.75|535.25|532.85|535.25|532.85|535.15|532.75|0
1628518620000|2021-08-09 14:17:00|535.43|533.03|535.06|532.66|535.43|533.03|535.06|532.66|0
1628518630000|2021-08-09 14:17:10|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1628518640000|2021-08-09 14:17:20|535.43|533.03|535.25|532.85|535.43|533.03|535.25|532.85|0
1628518650000|2021-08-09 14:17:30|535.06|532.66|535.06|532.66|535.25|532.85|535.06|532.66|0
1628518660000|2021-08-09 14:17:40|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1628518670000|2021-08-09 14:17:50|535.06|532.66|534.88|532.48|535.06|532.66|534.88|532.48|0
1628518690000|2021-08-09 14:18:10|535.06|532.66|535.06|532.66|535.25|532.85|535.06|532.66|0
1628518700000|2021-08-09 14:18:20|535.25|532.85|535.06|532.66|535.43|533.03|535.06|532.66|0
1628518710000|2021-08-09 14:18:30|534.88|532.48|535.06|532.66|535.06|532.66|534.88|532.48|0
1628518720000|2021-08-09 14:18:40|535.25|532.85|535.06|532.66|535.25|532.85|535.06|532.66|0
1628518730000|2021-08-09 14:18:50|534.88|532.48|535.06|532.66|535.06|532.66|534.88|532.48|0
1628518740000|2021-08-09 14:19:00|535.25|532.85|535.25|532.85|535.25|532.85|535.25|532.85|0
1628518750000|2021-08-09 14:19:10|535.15|532.75|535.25|532.85|535.25|532.85|535.06|532.66|0
1628518760000|2021-08-09 14:19:20|535.43|533.03|535.62|533.22|535.62|533.22|535.43|533.03|0
1628518770000|2021-08-09 14:19:30|535.8|533.4|535.62|533.22|535.99|533.59|535.62|533.22|0
1628518780000|2021-08-09 14:19:40|535.8|533.4|535.25|532.85|535.8|533.4|535.25|532.85|0
1628518790000|2021-08-09 14:19:50|535.43|533.03|535.43|533.03|535.43|533.03|535.33|532.93|0
1628518800000|2021-08-09 14:20:00|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1628518810000|2021-08-09 14:20:10|535.8|533.4|535.8|533.4|535.8|533.4|535.8|533.4|0
1628518820000|2021-08-09 14:20:20|535.62|533.22|535.62|533.22|535.62|533.22|535.43|533.03|0
1628518830000|2021-08-09 14:20:30|535.8|533.4|535.8|533.4|535.99|533.59|535.8|533.4|0
1628518840000|2021-08-09 14:20:40|535.99|533.59|536.35|533.95|536.35|533.95|535.99|533.59|0
1628518850000|2021-08-09 14:20:50|536.44|534.04|536.35|533.95|536.54|534.14|536.35|533.95|0
1628518860000|2021-08-09 14:21:00|536.54|534.14|536.35|533.95|536.54|534.14|536.35|533.95|0
1628518870000|2021-08-09 14:21:10|536.54|534.14|536.35|533.95|536.54|534.14|536.35|533.95|0
1628518880000|2021-08-09 14:21:20|536.17|533.77|536.17|533.77|536.35|533.95|535.98|533.58|0
1628518890000|2021-08-09 14:21:30|535.98|533.58|536.26|533.86|536.26|533.86|535.98|533.58|0
1628518900000|2021-08-09 14:21:40|536.35|533.95|536.17|533.77|536.35|533.95|535.98|533.58|0
1628518910000|2021-08-09 14:21:50|536.26|533.86|536.17|533.77|536.26|533.86|536.17|533.77|0
1628518920000|2021-08-09 14:22:00|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628518930000|2021-08-09 14:22:10|535.8|533.4|535.8|533.4|535.8|533.4|535.61|533.21|0
1628518940000|2021-08-09 14:22:20|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1628518950000|2021-08-09 14:22:30|535.8|533.4|535.61|533.21|535.8|533.4|535.61|533.21|0
1628518960000|2021-08-09 14:22:40|535.7|533.3|535.98|533.58|535.98|533.58|535.61|533.21|0
1628518970000|2021-08-09 14:22:50|535.8|533.4|535.8|533.4|535.89|533.49|535.8|533.4|0
1628518980000|2021-08-09 14:23:00|535.61|533.21|536.17|533.77|536.17|533.77|535.61|533.21|0
1628518990000|2021-08-09 14:23:10|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628519000000|2021-08-09 14:23:20|536.17|533.77|536.17|533.77|536.35|533.95|535.98|533.58|0
1628519010000|2021-08-09 14:23:30|535.98|533.58|535.8|533.4|535.98|533.58|535.8|533.4|0
1628519030000|2021-08-09 14:23:50|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628519040000|2021-08-09 14:24:00|536.17|533.77|535.98|533.58|536.17|533.77|535.98|533.58|0
1628519050000|2021-08-09 14:24:10|536.17|533.77|536.17|533.77|536.17|533.77|535.98|533.58|0
1628519060000|2021-08-09 14:24:20|536.26|533.86|536.35|533.95|536.35|533.95|536.26|533.86|0
1628519070000|2021-08-09 14:24:30|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628519090000|2021-08-09 14:24:50|536.35|533.95|536.35|533.95|536.54|534.14|536.35|533.95|0
1628519100000|2021-08-09 14:25:00|536.54|534.14|536.35|533.95|536.54|534.14|536.35|533.95|0
1628519110000|2021-08-09 14:25:10|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1628519120000|2021-08-09 14:25:20|536.54|534.14|536.91|534.51|536.91|534.51|536.54|534.14|0
1628519130000|2021-08-09 14:25:30|536.72|534.32|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519160000|2021-08-09 14:26:00|536.91|534.51|537.09|534.69|537.09|534.69|536.91|534.51|0
1628519170000|2021-08-09 14:26:10|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628519180000|2021-08-09 14:26:20|536.72|534.32|536.81|534.41|536.91|534.51|536.72|534.32|0
1628519190000|2021-08-09 14:26:30|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1628519200000|2021-08-09 14:26:40|536.63|534.23|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519210000|2021-08-09 14:26:50|536.91|534.51|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519220000|2021-08-09 14:27:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628519240000|2021-08-09 14:27:20|536.35|533.95|536.54|534.14|536.54|534.14|536.35|533.95|0
1628519250000|2021-08-09 14:27:30|536.44|534.04|536.72|534.32|536.72|534.32|536.35|533.95|0
1628519280000|2021-08-09 14:28:00|536.81|534.41|536.91|534.51|537.09|534.69|536.81|534.41|0
1628519290000|2021-08-09 14:28:10|537.09|534.69|536.72|534.32|537.09|534.69|536.72|534.32|0
1628519310000|2021-08-09 14:28:30|536.91|534.51|536.91|534.51|536.91|534.51|536.81|534.41|0
1628519320000|2021-08-09 14:28:40|536.81|534.41|536.72|534.32|536.81|534.41|536.72|534.32|0
1628519330000|2021-08-09 14:28:50|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519340000|2021-08-09 14:29:00|536.63|534.23|536.72|534.32|536.72|534.32|536.63|534.23|0
1628519350000|2021-08-09 14:29:10|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519360000|2021-08-09 14:29:20|536.91|534.51|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519370000|2021-08-09 14:29:30|536.91|534.51|536.91|534.51|536.91|534.51|536.72|534.32|0
1628519380000|2021-08-09 14:29:40|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1628519390000|2021-08-09 14:29:50|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628519400000|2021-08-09 14:30:00|536.72|534.32|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519410000|2021-08-09 14:30:10|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1628519420000|2021-08-09 14:30:20|536.72|534.32|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519430000|2021-08-09 14:30:30|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519450000|2021-08-09 14:30:50|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519460000|2021-08-09 14:31:00|536.54|534.14|536.72|534.32|536.72|534.32|536.54|534.14|0
1628519470000|2021-08-09 14:31:10|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1628519480000|2021-08-09 14:31:20|536.35|533.95|536.35|533.95|536.54|534.14|536.35|533.95|0
1628519490000|2021-08-09 14:31:30|536.54|534.14|536.54|534.14|536.54|534.14|536.35|533.95|0
1628519500000|2021-08-09 14:31:40|536.72|534.32|536.54|534.14|536.72|534.32|536.54|534.14|0
1628519510000|2021-08-09 14:31:50|536.72|534.32|536.44|534.04|536.72|534.32|536.44|534.04|0
1628519520000|2021-08-09 14:32:00|536.54|534.14|536.72|534.32|536.91|534.51|536.54|534.14|0
1628519530000|2021-08-09 14:32:10|536.91|534.51|536.91|534.51|536.91|534.51|536.72|534.32|0
1628519540000|2021-08-09 14:32:20|536.72|534.32|536.81|534.41|536.81|534.41|536.72|534.32|0
1628519550000|2021-08-09 14:32:30|536.72|534.32|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519560000|2021-08-09 14:32:40|536.91|534.51|536.72|534.32|536.91|534.51|536.72|534.32|0
1628519570000|2021-08-09 14:32:50|536.91|534.51|537.09|534.69|537.09|534.69|536.91|534.51|0
1628519580000|2021-08-09 14:33:00|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1628519590000|2021-08-09 14:33:10|537.28|534.88|537.28|534.88|537.28|534.88|537.28|534.88|0
1628519600000|2021-08-09 14:33:20|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628519610000|2021-08-09 14:33:30|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628519620000|2021-08-09 14:33:40|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628519630000|2021-08-09 14:33:50|537.46|535.06|537.09|534.69|537.46|535.06|537.09|534.69|0
1628519660000|2021-08-09 14:34:20|536.9|534.5|536.72|534.32|536.9|534.5|536.72|534.32|0
1628519670000|2021-08-09 14:34:30|536.9|534.5|536.53|534.13|536.9|534.5|536.53|534.13|0
1628519680000|2021-08-09 14:34:40|536.35|533.95|536.16|533.76|536.35|533.95|536.16|533.76|0
1628519700000|2021-08-09 14:35:00|535.98|533.58|536.16|533.76|536.16|533.76|535.98|533.58|0
1628519710000|2021-08-09 14:35:10|535.98|533.58|535.79|533.39|535.98|533.58|535.79|533.39|0
1628519720000|2021-08-09 14:35:20|535.98|533.58|535.98|533.58|536.07|533.67|535.98|533.58|0
1628519730000|2021-08-09 14:35:30|535.79|533.39|535.79|533.39|535.98|533.58|535.79|533.39|0
1628519750000|2021-08-09 14:35:50|535.98|533.58|535.98|533.58|535.98|533.58|535.98|533.58|0
1628519760000|2021-08-09 14:36:00|536.16|533.76|536.53|534.13|536.53|534.13|535.98|533.58|0
1628519770000|2021-08-09 14:36:10|536.9|534.5|537.09|534.69|537.09|534.69|536.9|534.5|0
1628519780000|2021-08-09 14:36:20|536.9|534.5|537.27|534.87|537.27|534.87|536.9|534.5|0
1628519790000|2021-08-09 14:36:30|537.09|534.69|537.09|534.69|537.18|534.78|537.09|534.69|0
1628519800000|2021-08-09 14:36:40|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1628519810000|2021-08-09 14:36:50|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1628519820000|2021-08-09 14:37:00|537.46|535.06|537.46|535.06|537.64|535.24|537.46|535.06|0
1628519830000|2021-08-09 14:37:10|537.64|535.24|537.64|535.24|537.64|535.24|537.46|535.06|0
1628519850000|2021-08-09 14:37:30|537.46|535.06|537.46|535.06|537.64|535.24|537.46|535.06|0
1628519870000|2021-08-09 14:37:50|537.64|535.24|537.64|535.24|537.83|535.43|537.64|535.24|0
1628519880000|2021-08-09 14:38:00|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628519890000|2021-08-09 14:38:10|538.01|535.61|538.01|535.61|538.01|535.61|537.83|535.43|0
1628519900000|2021-08-09 14:38:20|537.83|535.43|537.64|535.24|537.83|535.43|537.64|535.24|0
1628519910000|2021-08-09 14:38:30|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628519920000|2021-08-09 14:38:40|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1628519930000|2021-08-09 14:38:50|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1628519940000|2021-08-09 14:39:00|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1628519950000|2021-08-09 14:39:10|537.09|534.69|537.09|534.69|537.09|534.69|536.9|534.5|0
1628519960000|2021-08-09 14:39:20|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1628519970000|2021-08-09 14:39:30|537.27|534.87|537.09|534.69|537.27|534.87|537.09|534.69|0
1628519980000|2021-08-09 14:39:40|537.27|534.87|537.27|534.87|537.27|534.87|537.27|534.87|0
1628519990000|2021-08-09 14:39:50|537.09|534.69|537.27|534.87|537.27|534.87|537.09|534.69|0
1628520000000|2021-08-09 14:40:00|537.09|534.69|537.46|535.06|537.46|535.06|537.09|534.69|0
1628520010000|2021-08-09 14:40:10|537.64|535.24|537.83|535.43|537.83|535.43|537.64|535.24|0
1628520020000|2021-08-09 14:40:20|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520030000|2021-08-09 14:40:30|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628520040000|2021-08-09 14:40:40|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520050000|2021-08-09 14:40:50|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628520060000|2021-08-09 14:41:00|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520070000|2021-08-09 14:41:10|537.83|535.43|538.01|535.61|538.01|535.61|537.83|535.43|0
1628520090000|2021-08-09 14:41:30|537.83|535.43|537.83|535.43|537.92|535.52|537.83|535.43|0
1628520100000|2021-08-09 14:41:40|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520110000|2021-08-09 14:41:50|538.2|535.8|538.01|535.61|538.2|535.8|538.01|535.61|0
1628520120000|2021-08-09 14:42:00|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628520140000|2021-08-09 14:42:20|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628520170000|2021-08-09 14:42:50|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520180000|2021-08-09 14:43:00|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628520200000|2021-08-09 14:43:20|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520240000|2021-08-09 14:44:00|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520260000|2021-08-09 14:44:20|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628520270000|2021-08-09 14:44:30|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520280000|2021-08-09 14:44:40|538.38|535.98|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520290000|2021-08-09 14:44:50|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520300000|2021-08-09 14:45:00|538.2|535.8|538.2|535.8|538.2|535.8|538.01|535.61|0
1628520310000|2021-08-09 14:45:10|538.38|535.98|538.57|536.17|538.57|536.17|538.38|535.98|0
1628520330000|2021-08-09 14:45:30|538.38|535.98|538.2|535.8|538.57|536.17|538.2|535.8|0
1628520340000|2021-08-09 14:45:40|538.38|535.98|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520350000|2021-08-09 14:45:50|538.2|535.8|538.2|535.8|538.38|535.98|538.2|535.8|0
1628520360000|2021-08-09 14:46:00|538.29|535.89|538.75|536.35|538.75|536.35|538.29|535.89|0
1628520380000|2021-08-09 14:46:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520390000|2021-08-09 14:46:30|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628520400000|2021-08-09 14:46:40|538.57|536.17|538.57|536.17|538.75|536.35|538.57|536.17|0
1628520420000|2021-08-09 14:47:00|538.38|535.98|538.57|536.17|538.57|536.17|538.38|535.98|0
1628520430000|2021-08-09 14:47:10|538.47|536.07|538.38|535.98|538.47|536.07|538.38|535.98|0
1628520440000|2021-08-09 14:47:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520450000|2021-08-09 14:47:30|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628520460000|2021-08-09 14:47:40|538.28|535.88|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520480000|2021-08-09 14:48:00|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628520490000|2021-08-09 14:48:10|538.38|535.98|538.57|536.17|538.57|536.17|538.38|535.98|0
1628520500000|2021-08-09 14:48:20|538.38|535.98|538.38|535.98|538.57|536.17|538.38|535.98|0
1628520510000|2021-08-09 14:48:30|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628520520000|2021-08-09 14:48:40|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628520530000|2021-08-09 14:48:50|538.38|535.98|538.2|535.8|538.38|535.98|538.2|535.8|0
1628520540000|2021-08-09 14:49:00|538.38|535.98|538.2|535.8|538.38|535.98|538.2|535.8|0
1628520550000|2021-08-09 14:49:10|538.01|535.61|538.01|535.61|538.01|535.61|537.82|535.42|0
1628520560000|2021-08-09 14:49:20|538.2|535.8|538.19|535.79|538.2|535.8|538.01|535.61|0
1628520570000|2021-08-09 14:49:30|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520580000|2021-08-09 14:49:40|538.19|535.79|538.01|535.61|538.19|535.79|538.01|535.61|0
1628520590000|2021-08-09 14:49:50|537.82|535.42|538.01|535.61|538.01|535.61|537.82|535.42|0
1628520600000|2021-08-09 14:50:00|537.82|535.42|538.19|535.79|538.19|535.79|537.82|535.42|0
1628520610000|2021-08-09 14:50:10|538.01|535.61|537.82|535.42|538.19|535.79|537.82|535.42|0
1628520620000|2021-08-09 14:50:20|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628520630000|2021-08-09 14:50:30|538.19|535.79|538.01|535.61|538.19|535.79|538.01|535.61|0
1628520640000|2021-08-09 14:50:40|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1628520650000|2021-08-09 14:50:50|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628520660000|2021-08-09 14:51:00|537.45|535.05|538.19|535.79|538.19|535.79|537.45|535.05|0
1628520680000|2021-08-09 14:51:20|538.38|535.98|538.56|536.16|538.56|536.16|538.38|535.98|0
1628520690000|2021-08-09 14:51:30|538.19|535.79|538.56|536.16|538.56|536.16|538.19|535.79|0
1628520710000|2021-08-09 14:51:50|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628520720000|2021-08-09 14:52:00|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1628520730000|2021-08-09 14:52:10|539.12|536.72|539.12|536.72|539.12|536.72|539.12|536.72|0
1628520750000|2021-08-09 14:52:30|538.93|536.53|539.12|536.72|539.12|536.72|538.93|536.53|0
1628520760000|2021-08-09 14:52:40|539.31|536.91|539.49|537.09|539.49|537.09|539.31|536.91|0
1628520770000|2021-08-09 14:52:50|539.68|537.28|539.86|537.46|539.86|537.46|539.68|537.28|0
1628520780000|2021-08-09 14:53:00|540.05|537.65|540.05|537.65|540.05|537.65|540.05|537.65|0
1628520790000|2021-08-09 14:53:10|539.86|537.46|540.05|537.65|540.05|537.65|539.86|537.46|0
1628520800000|2021-08-09 14:53:20|539.86|537.46|539.49|537.09|539.86|537.46|539.49|537.09|0
1628520810000|2021-08-09 14:53:30|539.31|536.91|539.12|536.72|539.31|536.91|539.12|536.72|0
1628520820000|2021-08-09 14:53:40|539.31|536.91|539.49|537.09|539.49|537.09|539.31|536.91|0
1628520830000|2021-08-09 14:53:50|539.31|536.91|539.68|537.28|539.68|537.28|539.31|536.91|0
1628520840000|2021-08-09 14:54:00|539.49|537.09|538.93|536.53|539.49|537.09|538.93|536.53|0
1628520850000|2021-08-09 14:54:10|538.75|536.35|538.93|536.53|538.93|536.53|538.75|536.35|0
1628520860000|2021-08-09 14:54:20|539.12|536.72|538.93|536.53|539.12|536.72|538.93|536.53|0
1628520870000|2021-08-09 14:54:30|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628520880000|2021-08-09 14:54:40|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1628520890000|2021-08-09 14:54:50|538.19|535.79|538.01|535.61|538.19|535.79|538.01|535.61|0
1628520900000|2021-08-09 14:55:00|538.38|535.98|538.01|535.61|538.38|535.98|538.01|535.61|0
1628520910000|2021-08-09 14:55:10|538.19|535.79|538.01|535.61|538.19|535.79|538.01|535.61|0
1628520920000|2021-08-09 14:55:20|538.19|535.79|538.19|535.79|538.19|535.79|538.01|535.61|0
1628520930000|2021-08-09 14:55:30|538.38|535.98|538.56|536.16|538.56|536.16|538.38|535.98|0
1628520940000|2021-08-09 14:55:40|538.38|535.98|538.01|535.61|538.38|535.98|538.01|535.61|0
1628520950000|2021-08-09 14:55:50|538.19|535.79|538.1|535.7|538.19|535.79|538.01|535.61|0
1628520960000|2021-08-09 14:56:00|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1628520970000|2021-08-09 14:56:10|538.38|535.98|538.56|536.16|538.56|536.16|538.38|535.98|0
1628520980000|2021-08-09 14:56:20|538.19|535.79|537.82|535.42|538.19|535.79|537.82|535.42|0
1628520990000|2021-08-09 14:56:30|538.01|535.61|537.82|535.42|538.01|535.61|537.82|535.42|0
1628521000000|2021-08-09 14:56:40|537.64|535.24|537.82|535.42|537.82|535.42|537.64|535.24|0
1628521010000|2021-08-09 14:56:50|538.01|535.61|537.64|535.24|538.01|535.61|537.64|535.24|0
1628521020000|2021-08-09 14:57:00|537.45|535.05|537.64|535.24|537.64|535.24|537.45|535.05|0
1628521030000|2021-08-09 14:57:10|537.45|535.05|537.27|534.87|537.45|535.05|537.08|534.68|0
1628521040000|2021-08-09 14:57:20|537.08|534.68|536.71|534.31|537.08|534.68|536.71|534.31|0
1628521050000|2021-08-09 14:57:30|536.53|534.13|536.16|533.76|536.53|534.13|536.16|533.76|0
1628521060000|2021-08-09 14:57:40|535.97|533.57|536.16|533.76|536.34|533.94|535.97|533.57|0
1628521070000|2021-08-09 14:57:50|536.34|533.94|536.34|533.94|536.34|533.94|536.16|533.76|0
1628521080000|2021-08-09 14:58:00|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1628521090000|2021-08-09 14:58:10|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1628521100000|2021-08-09 14:58:20|536.9|534.5|536.9|534.5|536.9|534.5|536.9|534.5|0
1628521110000|2021-08-09 14:58:30|536.71|534.31|536.9|534.5|536.9|534.5|536.71|534.31|0
1628521120000|2021-08-09 14:58:40|536.53|534.13|536.8|534.4|536.9|534.5|536.53|534.13|0
1628521130000|2021-08-09 14:58:50|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1628521140000|2021-08-09 14:59:00|536.71|534.31|536.53|534.13|536.71|534.31|536.53|534.13|0
1628521150000|2021-08-09 14:59:10|536.71|534.31|536.9|534.5|536.9|534.5|536.71|534.31|0
1628521160000|2021-08-09 14:59:20|536.71|534.31|536.9|534.5|536.9|534.5|536.71|534.31|0
1628521170000|2021-08-09 14:59:30|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521180000|2021-08-09 14:59:40|537.08|534.68|537.08|534.68|537.27|534.87|537.08|534.68|0
1628521190000|2021-08-09 14:59:50|537.27|534.87|536.89|534.49|537.27|534.87|536.89|534.49|0
1628521200000|2021-08-09 15:00:00|536.71|534.31|536.52|534.12|536.71|534.31|536.52|534.12|0
1628521210000|2021-08-09 15:00:10|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1628521220000|2021-08-09 15:00:20|536.71|534.31|536.34|533.94|536.71|534.31|536.34|533.94|0
1628521230000|2021-08-09 15:00:30|536.52|534.12|536.52|534.12|536.71|534.31|536.52|534.12|0
1628521240000|2021-08-09 15:00:40|536.71|534.31|536.89|534.49|536.89|534.49|536.71|534.31|0
1628521250000|2021-08-09 15:00:50|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1628521260000|2021-08-09 15:01:00|536.52|534.12|536.89|534.49|536.89|534.49|536.52|534.12|0
1628521270000|2021-08-09 15:01:10|536.71|534.31|536.52|534.12|536.71|534.31|536.52|534.12|0
1628521280000|2021-08-09 15:01:20|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628521300000|2021-08-09 15:01:40|536.52|534.12|536.71|534.31|536.71|534.31|536.52|534.12|0
1628521310000|2021-08-09 15:01:50|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628521320000|2021-08-09 15:02:00|536.71|534.31|536.89|534.49|536.89|534.49|536.71|534.31|0
1628521330000|2021-08-09 15:02:10|536.71|534.31|536.71|534.31|536.89|534.49|536.71|534.31|0
1628521340000|2021-08-09 15:02:20|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1628521350000|2021-08-09 15:02:30|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1628521360000|2021-08-09 15:02:40|536.89|534.49|537.26|534.86|537.26|534.86|536.89|534.49|0
1628521370000|2021-08-09 15:02:50|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1628521380000|2021-08-09 15:03:00|537.26|534.86|536.89|534.49|537.26|534.86|536.89|534.49|0
1628521390000|2021-08-09 15:03:10|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521400000|2021-08-09 15:03:20|537.08|534.68|536.52|534.12|537.08|534.68|536.52|534.12|0
1628521410000|2021-08-09 15:03:30|536.71|534.31|536.52|534.12|536.71|534.31|536.43|534.03|0
1628521420000|2021-08-09 15:03:40|536.89|534.49|536.89|534.49|536.89|534.49|536.71|534.31|0
1628521440000|2021-08-09 15:04:00|537.08|534.68|536.71|534.31|537.08|534.68|536.71|534.31|0
1628521450000|2021-08-09 15:04:10|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628521460000|2021-08-09 15:04:20|536.34|533.94|536.71|534.31|536.71|534.31|536.34|533.94|0
1628521470000|2021-08-09 15:04:30|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628521490000|2021-08-09 15:04:50|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628521500000|2021-08-09 15:05:00|536.71|534.31|536.52|534.12|536.71|534.31|536.52|534.12|0
1628521510000|2021-08-09 15:05:10|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628521530000|2021-08-09 15:05:30|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628521540000|2021-08-09 15:05:40|536.34|533.94|536.52|534.12|536.52|534.12|536.34|533.94|0
1628521550000|2021-08-09 15:05:50|536.71|534.31|536.34|533.94|536.71|534.31|536.34|533.94|0
1628521560000|2021-08-09 15:06:00|536.52|534.12|536.34|533.94|536.52|534.12|536.34|533.94|0
1628521570000|2021-08-09 15:06:10|536.15|533.75|536.34|533.94|536.34|533.94|536.15|533.75|0
1628521580000|2021-08-09 15:06:20|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1628521590000|2021-08-09 15:06:30|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1628521610000|2021-08-09 15:06:50|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628521620000|2021-08-09 15:07:00|536.71|534.31|537.26|534.86|537.26|534.86|536.71|534.31|0
1628521630000|2021-08-09 15:07:10|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1628521640000|2021-08-09 15:07:20|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521650000|2021-08-09 15:07:30|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628521660000|2021-08-09 15:07:40|537.17|534.77|537.26|534.86|537.26|534.86|537.08|534.68|0
1628521670000|2021-08-09 15:07:50|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1628521680000|2021-08-09 15:08:00|537.45|535.05|537.45|535.05|537.63|535.23|537.45|535.05|0
1628521690000|2021-08-09 15:08:10|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628521700000|2021-08-09 15:08:20|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521710000|2021-08-09 15:08:30|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521720000|2021-08-09 15:08:40|537.08|534.68|536.71|534.31|537.08|534.68|536.71|534.31|0
1628521730000|2021-08-09 15:08:50|536.89|534.49|537.26|534.86|537.26|534.86|536.89|534.49|0
1628521740000|2021-08-09 15:09:00|537.45|535.05|537.26|534.86|537.45|535.05|537.26|534.86|0
1628521750000|2021-08-09 15:09:10|537.08|534.68|537.08|534.68|537.26|534.86|537.08|534.68|0
1628521760000|2021-08-09 15:09:20|536.89|534.49|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521770000|2021-08-09 15:09:30|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628521780000|2021-08-09 15:09:40|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628521790000|2021-08-09 15:09:50|536.98|534.58|536.98|534.58|536.98|534.58|536.98|534.58|0
1628521800000|2021-08-09 15:10:00|537.08|534.68|537.16|534.76|537.16|534.76|537.08|534.68|0
1628521810000|2021-08-09 15:10:10|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1628521820000|2021-08-09 15:10:20|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628521830000|2021-08-09 15:10:30|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1628521840000|2021-08-09 15:10:40|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628521850000|2021-08-09 15:10:50|537.45|535.05|537.08|534.68|537.45|535.05|537.08|534.68|0
1628521860000|2021-08-09 15:11:00|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1628521880000|2021-08-09 15:11:20|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628521890000|2021-08-09 15:11:30|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1628521900000|2021-08-09 15:11:40|536.71|534.31|536.89|534.49|536.89|534.49|536.71|534.31|0
1628521920000|2021-08-09 15:12:00|536.79|534.39|537.08|534.68|537.08|534.68|536.71|534.31|0
1628521930000|2021-08-09 15:12:10|536.89|534.49|537.08|534.68|537.08|534.68|536.89|534.49|0
1628521940000|2021-08-09 15:12:20|536.89|534.49|537.26|534.86|537.26|534.86|536.89|534.49|0
1628521950000|2021-08-09 15:12:30|537.16|534.76|537.08|534.68|537.16|534.76|537.08|534.68|0
1628521960000|2021-08-09 15:12:40|537.07|534.67|537.07|534.67|537.26|534.86|537.07|534.67|0
1628521970000|2021-08-09 15:12:50|537.26|534.86|537.26|534.86|537.26|534.86|537.07|534.67|0
1628521980000|2021-08-09 15:13:00|537.45|535.05|537.07|534.67|537.45|535.05|537.07|534.67|0
1628522000000|2021-08-09 15:13:20|536.89|534.49|536.7|534.3|536.89|534.49|536.7|534.3|0
1628522010000|2021-08-09 15:13:30|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1628522020000|2021-08-09 15:13:40|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1628522030000|2021-08-09 15:13:50|536.7|534.3|536.61|534.21|536.7|534.3|536.61|534.21|0
1628522040000|2021-08-09 15:14:00|536.7|534.3|536.61|534.21|536.7|534.3|536.61|534.21|0
1628522050000|2021-08-09 15:14:10|536.7|534.3|536.52|534.12|536.7|534.3|536.52|534.12|0
1628522060000|2021-08-09 15:14:20|536.7|534.3|536.89|534.49|536.89|534.49|536.7|534.3|0
1628522070000|2021-08-09 15:14:30|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628522080000|2021-08-09 15:14:40|536.89|534.49|536.89|534.49|536.89|534.49|536.7|534.3|0
1628522090000|2021-08-09 15:14:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628522100000|2021-08-09 15:15:00|536.89|534.49|536.7|534.3|536.89|534.49|536.7|534.3|0
1628522110000|2021-08-09 15:15:10|536.52|534.12|536.7|534.3|536.7|534.3|536.52|534.12|0
1628522120000|2021-08-09 15:15:20|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628522130000|2021-08-09 15:15:30|537.07|534.67|537.07|534.67|537.07|534.67|536.89|534.49|0
1628522140000|2021-08-09 15:15:40|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628522150000|2021-08-09 15:15:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628522160000|2021-08-09 15:16:00|537.26|534.86|537.26|534.86|537.26|534.86|537.07|534.67|0
1628522170000|2021-08-09 15:16:10|537.44|535.04|537.81|535.41|537.81|535.41|537.44|535.04|0
1628522180000|2021-08-09 15:16:20|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628522190000|2021-08-09 15:16:30|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522200000|2021-08-09 15:16:40|538|535.6|538|535.6|538.18|535.78|538|535.6|0
1628522210000|2021-08-09 15:16:50|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1628522220000|2021-08-09 15:17:00|537.81|535.41|537.81|535.41|537.81|535.41|537.63|535.23|0
1628522230000|2021-08-09 15:17:10|537.63|535.23|537.44|535.04|537.63|535.23|537.44|535.04|0
1628522240000|2021-08-09 15:17:20|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1628522260000|2021-08-09 15:17:40|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1628522270000|2021-08-09 15:17:50|537.63|535.23|537.63|535.23|537.81|535.41|537.63|535.23|0
1628522280000|2021-08-09 15:18:00|537.44|535.04|537.63|535.23|537.63|535.23|537.44|535.04|0
1628522290000|2021-08-09 15:18:10|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522310000|2021-08-09 15:18:30|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628522320000|2021-08-09 15:18:40|537.81|535.41|537.81|535.41|538|535.6|537.81|535.41|0
1628522360000|2021-08-09 15:19:20|538|535.6|538|535.6|538|535.6|538|535.6|0
1628522370000|2021-08-09 15:19:30|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522380000|2021-08-09 15:19:40|537.9|535.5|537.9|535.5|537.9|535.5|537.9|535.5|0
1628522390000|2021-08-09 15:19:50|537.81|535.41|538|535.6|538|535.6|537.81|535.41|0
1628522400000|2021-08-09 15:20:00|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1628522410000|2021-08-09 15:20:10|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1628522420000|2021-08-09 15:20:20|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1628522430000|2021-08-09 15:20:30|537.81|535.41|538|535.6|538|535.6|537.81|535.41|0
1628522440000|2021-08-09 15:20:40|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628522450000|2021-08-09 15:20:50|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628522460000|2021-08-09 15:21:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628522500000|2021-08-09 15:21:40|538|535.6|538|535.6|538|535.6|538|535.6|0
1628522510000|2021-08-09 15:21:50|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1628522520000|2021-08-09 15:22:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628522530000|2021-08-09 15:22:10|538|535.6|538.18|535.78|538.18|535.78|538|535.6|0
1628522540000|2021-08-09 15:22:20|538|535.6|538|535.6|538|535.6|538|535.6|0
1628522550000|2021-08-09 15:22:30|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522560000|2021-08-09 15:22:40|537.9|535.5|538|535.6|538|535.6|537.81|535.41|0
1628522570000|2021-08-09 15:22:50|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522580000|2021-08-09 15:23:00|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1628522590000|2021-08-09 15:23:10|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628522600000|2021-08-09 15:23:20|537.26|534.86|537.44|535.04|537.44|535.04|537.26|534.86|0
1628522610000|2021-08-09 15:23:30|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1628522620000|2021-08-09 15:23:40|537.07|534.67|537.26|534.86|537.26|534.86|537.07|534.67|0
1628522640000|2021-08-09 15:24:00|537.07|534.67|536.7|534.3|537.07|534.67|536.7|534.3|0
1628522670000|2021-08-09 15:24:30|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1628522680000|2021-08-09 15:24:40|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1628522690000|2021-08-09 15:24:50|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1628522700000|2021-08-09 15:25:00|537.07|534.67|536.89|534.49|537.07|534.67|536.89|534.49|0
1628522710000|2021-08-09 15:25:10|537.07|534.67|536.89|534.49|537.07|534.67|536.7|534.3|0
1628522720000|2021-08-09 15:25:20|536.88|534.48|536.7|534.3|536.88|534.48|536.7|534.3|0
1628522730000|2021-08-09 15:25:30|536.6|534.2|536.7|534.3|536.7|534.3|536.6|534.2|0
1628522740000|2021-08-09 15:25:40|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1628522750000|2021-08-09 15:25:50|536.79|534.39|536.88|534.48|536.88|534.48|536.79|534.39|0
1628522780000|2021-08-09 15:26:20|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1628522790000|2021-08-09 15:26:30|536.88|534.48|536.88|534.48|536.88|534.48|536.88|534.48|0
1628522800000|2021-08-09 15:26:40|537.07|534.67|537.25|534.85|537.25|534.85|537.07|534.67|0
1628522810000|2021-08-09 15:26:50|537.07|534.67|537.07|534.67|537.25|534.85|537.07|534.67|0
1628522820000|2021-08-09 15:27:00|537.25|534.85|537.25|534.85|537.25|534.85|537.25|534.85|0
1628522830000|2021-08-09 15:27:10|537.44|535.04|537.44|535.04|537.44|535.04|537.34|534.94|0
1628522870000|2021-08-09 15:27:50|537.53|535.13|537.44|535.04|537.53|535.13|537.44|535.04|0
1628522880000|2021-08-09 15:28:00|537.62|535.22|537.81|535.41|537.81|535.41|537.62|535.22|0
1628522890000|2021-08-09 15:28:10|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628522900000|2021-08-09 15:28:20|537.44|535.04|537.44|535.04|537.44|535.04|537.44|535.04|0
1628522910000|2021-08-09 15:28:30|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1628522920000|2021-08-09 15:28:40|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628522930000|2021-08-09 15:28:50|537.99|535.59|538.18|535.78|538.18|535.78|537.99|535.59|0
1628522940000|2021-08-09 15:29:00|537.99|535.59|538.18|535.78|538.18|535.78|537.99|535.59|0
1628522950000|2021-08-09 15:29:10|537.99|535.59|538.18|535.78|538.18|535.78|537.99|535.59|0
1628522960000|2021-08-09 15:29:20|537.99|535.59|537.99|535.59|538.18|535.78|537.99|535.59|0
1628522970000|2021-08-09 15:29:30|538.18|535.78|537.99|535.59|538.18|535.78|537.99|535.59|0
1628522980000|2021-08-09 15:29:40|537.81|535.41|537.99|535.59|537.99|535.59|537.81|535.41|0
1628522990000|2021-08-09 15:29:50|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1628523000000|2021-08-09 15:30:00|537.99|535.59|537.02|534.62|538.32|535.92|537.02|534.62|0
1628523010000|2021-08-09 15:30:10|538.13|535.73|538.13|535.73|538.13|535.73|538.04|535.64|0
1628523020000|2021-08-09 15:30:20|537.95|535.55|538.5|536.1|538.5|536.1|537.95|535.55|0
1628523030000|2021-08-09 15:30:30|538.59|536.19|539.06|536.66|539.06|536.66|538.59|536.19|0
1628523040000|2021-08-09 15:30:40|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1628523050000|2021-08-09 15:30:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523060000|2021-08-09 15:31:00|539.06|536.66|539.06|536.66|539.06|536.66|538.96|536.56|0
1628523070000|2021-08-09 15:31:10|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628523090000|2021-08-09 15:31:30|538.69|536.29|538.59|536.19|538.87|536.47|538.59|536.19|0
1628523100000|2021-08-09 15:31:40|538.5|536.1|538.32|535.92|538.5|536.1|538.32|535.92|0
1628523110000|2021-08-09 15:31:50|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1628523120000|2021-08-09 15:32:00|538.32|535.92|538.32|535.92|538.32|535.92|538.32|535.92|0
1628523130000|2021-08-09 15:32:10|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1628523140000|2021-08-09 15:32:20|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628523150000|2021-08-09 15:32:30|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628523160000|2021-08-09 15:32:40|538.69|536.29|538.87|536.47|538.87|536.47|538.69|536.29|0
1628523170000|2021-08-09 15:32:50|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628523180000|2021-08-09 15:33:00|538.59|536.19|538.69|536.29|538.69|536.29|538.5|536.1|0
1628523190000|2021-08-09 15:33:10|538.32|535.92|538.32|535.92|538.5|536.1|538.32|535.92|0
1628523200000|2021-08-09 15:33:20|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1628523210000|2021-08-09 15:33:30|538.69|536.29|538.87|536.47|538.87|536.47|538.5|536.1|0
1628523220000|2021-08-09 15:33:40|538.69|536.29|538.87|536.47|538.87|536.47|538.69|536.29|0
1628523230000|2021-08-09 15:33:50|538.77|536.37|538.87|536.47|538.87|536.47|538.77|536.37|0
1628523250000|2021-08-09 15:34:10|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628523260000|2021-08-09 15:34:20|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1628523280000|2021-08-09 15:34:40|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523290000|2021-08-09 15:34:50|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628523300000|2021-08-09 15:35:00|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1628523310000|2021-08-09 15:35:10|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523320000|2021-08-09 15:35:20|539.43|537.03|539.61|537.21|539.61|537.21|539.43|537.03|0
1628523330000|2021-08-09 15:35:30|539.43|537.03|539.51|537.11|539.51|537.11|539.43|537.03|0
1628523340000|2021-08-09 15:35:40|539.43|537.03|539.24|536.84|539.43|537.03|539.24|536.84|0
1628523350000|2021-08-09 15:35:50|539.06|536.66|539.24|536.84|539.24|536.84|539.06|536.66|0
1628523360000|2021-08-09 15:36:00|539.43|537.03|539.61|537.21|539.61|537.21|539.43|537.03|0
1628523380000|2021-08-09 15:36:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628523410000|2021-08-09 15:36:50|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628523420000|2021-08-09 15:37:00|539.61|537.21|539.8|537.4|539.8|537.4|539.42|537.02|0
1628523430000|2021-08-09 15:37:10|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628523440000|2021-08-09 15:37:20|539.61|537.21|539.42|537.02|539.61|537.21|539.42|537.02|0
1628523450000|2021-08-09 15:37:30|539.61|537.21|539.42|537.02|539.61|537.21|539.24|536.84|0
1628523470000|2021-08-09 15:37:50|539.61|537.21|539.61|537.21|539.61|537.21|539.42|537.02|0
1628523480000|2021-08-09 15:38:00|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628523490000|2021-08-09 15:38:10|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628523500000|2021-08-09 15:38:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628523510000|2021-08-09 15:38:30|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628523520000|2021-08-09 15:38:40|539.51|537.11|539.42|537.02|539.51|537.11|539.42|537.02|0
1628523530000|2021-08-09 15:38:50|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1628523540000|2021-08-09 15:39:00|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523550000|2021-08-09 15:39:10|539.05|536.65|538.87|536.47|539.05|536.65|538.87|536.47|0
1628523560000|2021-08-09 15:39:20|539.05|536.65|538.87|536.47|539.05|536.65|538.87|536.47|0
1628523580000|2021-08-09 15:39:40|538.68|536.28|539.05|536.65|539.05|536.65|538.68|536.28|0
1628523600000|2021-08-09 15:40:00|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1628523610000|2021-08-09 15:40:10|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523620000|2021-08-09 15:40:20|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628523630000|2021-08-09 15:40:30|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1628523650000|2021-08-09 15:40:50|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628523660000|2021-08-09 15:41:00|538.96|536.56|539.05|536.65|539.05|536.65|538.96|536.56|0
1628523670000|2021-08-09 15:41:10|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523680000|2021-08-09 15:41:20|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628523700000|2021-08-09 15:41:40|539.24|536.84|539.05|536.65|539.24|536.84|539.05|536.65|0
1628523710000|2021-08-09 15:41:50|539.14|536.74|539.05|536.65|539.14|536.74|539.05|536.65|0
1628523720000|2021-08-09 15:42:00|539.24|536.84|539.61|537.21|539.61|537.21|539.24|536.84|0
1628523730000|2021-08-09 15:42:10|539.42|537.02|539.51|537.11|539.51|537.11|539.42|537.02|0
1628523740000|2021-08-09 15:42:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628523750000|2021-08-09 15:42:30|539.42|537.02|539.42|537.02|539.51|537.11|539.42|537.02|0
1628523760000|2021-08-09 15:42:40|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1628523770000|2021-08-09 15:42:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523780000|2021-08-09 15:43:00|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628523790000|2021-08-09 15:43:10|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1628523800000|2021-08-09 15:43:20|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628523810000|2021-08-09 15:43:30|539.14|536.74|539.24|536.84|539.24|536.84|539.14|536.74|0
1628523860000|2021-08-09 15:44:20|539.42|537.02|539.42|537.02|539.42|537.02|539.24|536.84|0
1628523880000|2021-08-09 15:44:40|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628523890000|2021-08-09 15:44:50|539.42|537.02|539.42|537.02|539.51|537.11|539.42|537.02|0
1628523910000|2021-08-09 15:45:10|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628523920000|2021-08-09 15:45:20|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628523930000|2021-08-09 15:45:30|539.61|537.21|539.79|537.39|539.79|537.39|539.61|537.21|0
1628523950000|2021-08-09 15:45:50|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628523960000|2021-08-09 15:46:00|539.98|537.58|539.88|537.48|539.98|537.58|539.79|537.39|0
1628523970000|2021-08-09 15:46:10|539.79|537.39|539.98|537.58|539.98|537.58|539.79|537.39|0
1628523990000|2021-08-09 15:46:30|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1628524020000|2021-08-09 15:47:00|539.61|537.21|539.24|536.84|539.61|537.21|539.24|536.84|0
1628524030000|2021-08-09 15:47:10|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628524050000|2021-08-09 15:47:30|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628524060000|2021-08-09 15:47:40|539.42|537.02|539.42|537.02|539.51|537.11|539.42|537.02|0
1628524070000|2021-08-09 15:47:50|539.61|537.21|539.61|537.21|539.61|537.21|539.42|537.02|0
1628524080000|2021-08-09 15:48:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628524090000|2021-08-09 15:48:10|539.61|537.21|539.79|537.39|539.79|537.39|539.61|537.21|0
1628524100000|2021-08-09 15:48:20|539.61|537.21|539.98|537.58|539.98|537.58|539.61|537.21|0
1628524120000|2021-08-09 15:48:40|540.16|537.76|539.98|537.58|540.16|537.76|539.98|537.58|0
1628524140000|2021-08-09 15:49:00|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1628524160000|2021-08-09 15:49:20|540.06|537.66|540.16|537.76|540.16|537.76|540.06|537.66|0
1628524170000|2021-08-09 15:49:30|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628524180000|2021-08-09 15:49:40|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1628524200000|2021-08-09 15:50:00|539.98|537.58|539.98|537.58|540.16|537.76|539.98|537.58|0
1628524210000|2021-08-09 15:50:10|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1628524220000|2021-08-09 15:50:20|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1628524260000|2021-08-09 15:51:00|539.98|537.58|540.16|537.76|540.16|537.76|539.98|537.58|0
1628524280000|2021-08-09 15:51:20|540.06|537.66|539.98|537.58|540.06|537.66|539.98|537.58|0
1628524300000|2021-08-09 15:51:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628524320000|2021-08-09 15:52:00|540.16|537.76|540.35|537.95|540.35|537.95|540.16|537.76|0
1628524330000|2021-08-09 15:52:10|540.16|537.76|540.16|537.76|540.35|537.95|540.16|537.76|0
1628524340000|2021-08-09 15:52:20|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1628524350000|2021-08-09 15:52:30|540.16|537.76|539.97|537.57|540.16|537.76|539.97|537.57|0
1628524360000|2021-08-09 15:52:40|540.16|537.76|539.97|537.57|540.16|537.76|539.97|537.57|0
1628524380000|2021-08-09 15:53:00|540.06|537.66|539.97|537.57|540.16|537.76|539.97|537.57|0
1628524390000|2021-08-09 15:53:10|540.06|537.66|540.16|537.76|540.16|537.76|540.06|537.66|0
1628524400000|2021-08-09 15:53:20|540.35|537.95|540.35|537.95|540.35|537.95|540.35|537.95|0
1628524410000|2021-08-09 15:53:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628524420000|2021-08-09 15:53:40|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628524430000|2021-08-09 15:53:50|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628524450000|2021-08-09 15:54:10|540.53|538.13|540.72|538.32|540.72|538.32|540.53|538.13|0
1628524460000|2021-08-09 15:54:20|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628524470000|2021-08-09 15:54:30|540.62|538.22|540.9|538.5|540.9|538.5|540.62|538.22|0
1628524480000|2021-08-09 15:54:40|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1628524510000|2021-08-09 15:55:10|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1628524520000|2021-08-09 15:55:20|540.99|538.59|540.9|538.5|540.99|538.59|540.9|538.5|0
1628524530000|2021-08-09 15:55:30|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628524560000|2021-08-09 15:56:00|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628524580000|2021-08-09 15:56:20|540.71|538.31|540.9|538.5|540.9|538.5|540.71|538.31|0
1628524590000|2021-08-09 15:56:30|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1628524610000|2021-08-09 15:56:50|541.09|538.69|540.9|538.5|541.09|538.69|540.9|538.5|0
1628524620000|2021-08-09 15:57:00|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628524660000|2021-08-09 15:57:40|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628524680000|2021-08-09 15:58:00|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628524690000|2021-08-09 15:58:10|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628524700000|2021-08-09 15:58:20|541.17|538.77|541.27|538.87|541.27|538.87|541.08|538.68|0
1628524740000|2021-08-09 15:59:00|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628524750000|2021-08-09 15:59:10|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628524780000|2021-08-09 15:59:40|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628524810000|2021-08-09 16:00:10|541.45|539.05|541.27|538.87|541.45|539.05|541.27|538.87|0
1628524820000|2021-08-09 16:00:20|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1628524860000|2021-08-09 16:01:00|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628524940000|2021-08-09 16:02:20|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628524960000|2021-08-09 16:02:40|541.27|538.87|541.08|538.68|541.27|538.87|541.08|538.68|0
1628524980000|2021-08-09 16:03:00|540.9|538.5|540.71|538.31|540.9|538.5|540.71|538.31|0
1628525000000|2021-08-09 16:03:20|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628525010000|2021-08-09 16:03:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628525040000|2021-08-09 16:04:00|540.16|537.76|540.34|537.94|540.34|537.94|540.16|537.76|0
1628525070000|2021-08-09 16:04:30|540.16|537.76|540.34|537.94|540.34|537.94|539.97|537.57|0
1628525090000|2021-08-09 16:04:50|540.16|537.76|539.97|537.57|540.16|537.76|539.97|537.57|0
1628525100000|2021-08-09 16:05:00|540.16|537.76|540.53|538.13|540.53|538.13|540.16|537.76|0
1628525110000|2021-08-09 16:05:10|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525130000|2021-08-09 16:05:30|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628525140000|2021-08-09 16:05:40|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525150000|2021-08-09 16:05:50|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628525160000|2021-08-09 16:06:00|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525170000|2021-08-09 16:06:10|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1628525180000|2021-08-09 16:06:20|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525190000|2021-08-09 16:06:30|540.53|538.13|540.71|538.31|540.71|538.31|540.53|538.13|0
1628525200000|2021-08-09 16:06:40|540.8|538.4|540.71|538.31|540.8|538.4|540.71|538.31|0
1628525230000|2021-08-09 16:07:10|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1628525240000|2021-08-09 16:07:20|540.71|538.31|540.52|538.12|540.71|538.31|540.52|538.12|0
1628525260000|2021-08-09 16:07:40|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628525270000|2021-08-09 16:07:50|540.15|537.75|540.34|537.94|540.34|537.94|540.15|537.75|0
1628525280000|2021-08-09 16:08:00|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1628525290000|2021-08-09 16:08:10|540.15|537.75|540.34|537.94|540.34|537.94|540.15|537.75|0
1628525330000|2021-08-09 16:08:50|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628525340000|2021-08-09 16:09:00|540.24|537.84|540.15|537.75|540.34|537.94|540.15|537.75|0
1628525370000|2021-08-09 16:09:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628525380000|2021-08-09 16:09:40|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1628525390000|2021-08-09 16:09:50|540.43|538.03|540.34|537.94|540.52|538.12|540.34|537.94|0
1628525400000|2021-08-09 16:10:00|540.43|538.03|540.52|538.12|540.52|538.12|540.43|538.03|0
1628525410000|2021-08-09 16:10:10|540.43|538.03|540.34|537.94|540.52|538.12|540.34|537.94|0
1628525450000|2021-08-09 16:10:50|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525460000|2021-08-09 16:11:00|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525480000|2021-08-09 16:11:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525490000|2021-08-09 16:11:30|540.71|538.31|540.71|538.31|540.71|538.31|540.52|538.12|0
1628525520000|2021-08-09 16:12:00|540.61|538.21|540.52|538.12|540.61|538.21|540.52|538.12|0
1628525530000|2021-08-09 16:12:10|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525550000|2021-08-09 16:12:30|540.52|538.12|540.71|538.31|540.71|538.31|540.52|538.12|0
1628525560000|2021-08-09 16:12:40|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525580000|2021-08-09 16:13:00|540.71|538.31|540.52|538.12|540.71|538.31|540.52|538.12|0
1628525600000|2021-08-09 16:13:20|540.43|538.03|540.34|537.94|540.43|538.03|540.34|537.94|0
1628525610000|2021-08-09 16:13:30|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1628525620000|2021-08-09 16:13:40|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525630000|2021-08-09 16:13:50|540.34|537.94|540.52|538.12|540.52|538.12|540.34|537.94|0
1628525640000|2021-08-09 16:14:00|540.43|538.03|540.34|537.94|540.43|538.03|540.34|537.94|0
1628525650000|2021-08-09 16:14:10|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1628525660000|2021-08-09 16:14:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525700000|2021-08-09 16:15:00|540.43|538.03|540.52|538.12|540.52|538.12|540.43|538.03|0
1628525710000|2021-08-09 16:15:10|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628525720000|2021-08-09 16:15:20|540.15|537.75|540.34|537.94|540.34|537.94|540.15|537.75|0
1628525740000|2021-08-09 16:15:40|540.52|538.12|540.52|538.12|540.52|538.12|540.43|538.03|0
1628525760000|2021-08-09 16:16:00|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525770000|2021-08-09 16:16:10|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525780000|2021-08-09 16:16:20|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1628525790000|2021-08-09 16:16:30|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525800000|2021-08-09 16:16:40|540.71|538.31|540.71|538.31|540.71|538.31|540.52|538.12|0
1628525810000|2021-08-09 16:16:50|540.61|538.21|540.71|538.31|540.71|538.31|540.52|538.12|0
1628525820000|2021-08-09 16:17:00|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628525840000|2021-08-09 16:17:20|540.42|538.02|540.34|537.94|540.42|538.02|540.34|537.94|0
1628525850000|2021-08-09 16:17:30|540.15|537.75|540.34|537.94|540.34|537.94|540.15|537.75|0
1628525900000|2021-08-09 16:18:20|540.24|537.84|540.15|537.75|540.34|537.94|540.15|537.75|0
1628525910000|2021-08-09 16:18:30|540.34|537.94|540.34|537.94|540.34|537.94|540.34|537.94|0
1628525950000|2021-08-09 16:19:10|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1628525960000|2021-08-09 16:19:20|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1628525970000|2021-08-09 16:19:30|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1628525990000|2021-08-09 16:19:50|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628526000000|2021-08-09 16:20:00|540.24|537.84|540.15|537.75|540.24|537.84|540.15|537.75|0
1628526010000|2021-08-09 16:20:10|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628526020000|2021-08-09 16:20:20|540.52|538.12|540.33|537.93|540.52|538.12|540.33|537.93|0
1628526030000|2021-08-09 16:20:30|540.42|538.02|540.33|537.93|540.42|538.02|540.33|537.93|0
1628526060000|2021-08-09 16:21:00|540.15|537.75|539.96|537.56|540.15|537.75|539.96|537.56|0
1628526070000|2021-08-09 16:21:10|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628526100000|2021-08-09 16:21:40|539.96|537.56|540.15|537.75|540.15|537.75|539.96|537.56|0
1628526110000|2021-08-09 16:21:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526140000|2021-08-09 16:22:20|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1628526160000|2021-08-09 16:22:40|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1628526170000|2021-08-09 16:22:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526180000|2021-08-09 16:23:00|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1628526190000|2021-08-09 16:23:10|539.59|537.19|539.78|537.38|539.78|537.38|539.59|537.19|0
1628526210000|2021-08-09 16:23:30|539.96|537.56|539.78|537.38|539.96|537.56|539.78|537.38|0
1628526230000|2021-08-09 16:23:50|539.59|537.19|539.78|537.38|539.78|537.38|539.59|537.19|0
1628526240000|2021-08-09 16:24:00|539.59|537.19|539.78|537.38|539.78|537.38|539.59|537.19|0
1628526250000|2021-08-09 16:24:10|539.96|537.56|539.78|537.38|539.96|537.56|539.78|537.38|0
1628526270000|2021-08-09 16:24:30|539.59|537.19|539.78|537.38|539.78|537.38|539.59|537.19|0
1628526280000|2021-08-09 16:24:40|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526290000|2021-08-09 16:24:50|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1628526310000|2021-08-09 16:25:10|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1628526320000|2021-08-09 16:25:20|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1628526330000|2021-08-09 16:25:30|539.59|537.19|539.41|537.01|539.59|537.19|539.41|537.01|0
1628526360000|2021-08-09 16:26:00|539.22|536.82|539.41|537.01|539.41|537.01|539.22|536.82|0
1628526380000|2021-08-09 16:26:20|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1628526390000|2021-08-09 16:26:30|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1628526400000|2021-08-09 16:26:40|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526410000|2021-08-09 16:26:50|539.41|537.01|539.41|537.01|539.41|537.01|539.41|537.01|0
1628526430000|2021-08-09 16:27:10|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526440000|2021-08-09 16:27:20|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1628526450000|2021-08-09 16:27:30|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526470000|2021-08-09 16:27:50|539.41|537.01|539.41|537.01|539.59|537.19|539.41|537.01|0
1628526480000|2021-08-09 16:28:00|539.22|536.82|539.41|537.01|539.41|537.01|539.22|536.82|0
1628526490000|2021-08-09 16:28:10|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1628526520000|2021-08-09 16:28:40|539.4|537|539.4|537|539.4|537|539.4|537|0
1628526570000|2021-08-09 16:29:30|539.59|537.19|539.4|537|539.59|537.19|539.4|537|0
1628526590000|2021-08-09 16:29:50|539.22|536.82|539.4|537|539.4|537|539.22|536.82|0
1628526600000|2021-08-09 16:30:00|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526610000|2021-08-09 16:30:10|539.4|537|539.4|537|539.4|537|539.4|537|0
1628526620000|2021-08-09 16:30:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628526640000|2021-08-09 16:30:40|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628526650000|2021-08-09 16:30:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526660000|2021-08-09 16:31:00|540.15|537.75|539.96|537.56|540.15|537.75|539.96|537.56|0
1628526680000|2021-08-09 16:31:20|540.05|537.65|539.96|537.56|540.05|537.65|539.96|537.56|0
1628526700000|2021-08-09 16:31:40|540.14|537.74|540.14|537.74|540.23|537.83|540.14|537.74|0
1628526710000|2021-08-09 16:31:50|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628526730000|2021-08-09 16:32:10|540.23|537.83|540.14|537.74|540.33|537.93|540.14|537.74|0
1628526750000|2021-08-09 16:32:30|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526760000|2021-08-09 16:32:40|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628526780000|2021-08-09 16:33:00|539.96|537.56|539.77|537.37|539.96|537.56|539.77|537.37|0
1628526790000|2021-08-09 16:33:10|539.96|537.56|540.14|537.74|540.14|537.74|539.96|537.56|0
1628526800000|2021-08-09 16:33:20|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526810000|2021-08-09 16:33:30|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628526820000|2021-08-09 16:33:40|539.96|537.56|540.14|537.74|540.14|537.74|539.96|537.56|0
1628526830000|2021-08-09 16:33:50|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1628526840000|2021-08-09 16:34:00|540.33|537.93|540.14|537.74|540.33|537.93|540.14|537.74|0
1628526850000|2021-08-09 16:34:10|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628526860000|2021-08-09 16:34:20|540.23|537.83|540.14|537.74|540.23|537.83|540.14|537.74|0
1628526870000|2021-08-09 16:34:30|539.96|537.56|540.14|537.74|540.14|537.74|539.96|537.56|0
1628526880000|2021-08-09 16:34:40|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526890000|2021-08-09 16:34:50|539.77|537.37|539.96|537.56|539.96|537.56|539.77|537.37|0
1628526900000|2021-08-09 16:35:00|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628526910000|2021-08-09 16:35:10|539.96|537.56|540.14|537.74|540.14|537.74|539.96|537.56|0
1628526920000|2021-08-09 16:35:20|539.96|537.56|539.77|537.37|540.14|537.74|539.77|537.37|0
1628526940000|2021-08-09 16:35:40|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628526950000|2021-08-09 16:35:50|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628526960000|2021-08-09 16:36:00|539.96|537.56|539.59|537.19|539.96|537.56|539.59|537.19|0
1628526970000|2021-08-09 16:36:10|539.77|537.37|539.59|537.19|539.77|537.37|539.59|537.19|0
1628526990000|2021-08-09 16:36:30|539.68|537.28|539.77|537.37|539.77|537.37|539.68|537.28|0
1628527010000|2021-08-09 16:36:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628527020000|2021-08-09 16:37:00|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527030000|2021-08-09 16:37:10|539.68|537.28|539.77|537.37|539.77|537.37|539.68|537.28|0
1628527040000|2021-08-09 16:37:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628527060000|2021-08-09 16:37:40|539.68|537.28|539.59|537.19|539.68|537.28|539.59|537.19|0
1628527070000|2021-08-09 16:37:50|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527080000|2021-08-09 16:38:00|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628527100000|2021-08-09 16:38:20|539.77|537.37|539.96|537.56|539.96|537.56|539.77|537.37|0
1628527120000|2021-08-09 16:38:40|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527130000|2021-08-09 16:38:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628527140000|2021-08-09 16:39:00|539.77|537.37|539.96|537.56|539.96|537.56|539.77|537.37|0
1628527150000|2021-08-09 16:39:10|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527160000|2021-08-09 16:39:20|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628527170000|2021-08-09 16:39:30|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527200000|2021-08-09 16:40:00|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628527210000|2021-08-09 16:40:10|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527230000|2021-08-09 16:40:30|540.33|537.93|540.14|537.74|540.33|537.93|540.14|537.74|0
1628527260000|2021-08-09 16:41:00|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628527270000|2021-08-09 16:41:10|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527280000|2021-08-09 16:41:20|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628527300000|2021-08-09 16:41:40|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527320000|2021-08-09 16:42:00|539.96|537.56|539.77|537.37|539.96|537.56|539.77|537.37|0
1628527330000|2021-08-09 16:42:10|539.96|537.56|539.77|537.37|539.96|537.56|539.77|537.37|0
1628527340000|2021-08-09 16:42:20|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628527350000|2021-08-09 16:42:30|539.4|537|539.4|537|539.58|537.18|539.4|537|0
1628527360000|2021-08-09 16:42:40|539.21|536.81|539.58|537.18|539.58|537.18|539.21|536.81|0
1628527370000|2021-08-09 16:42:50|539.4|537|539.4|537|539.4|537|539.4|537|0
1628527380000|2021-08-09 16:43:00|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628527410000|2021-08-09 16:43:30|539.77|537.37|539.67|537.27|539.77|537.37|539.67|537.27|0
1628527420000|2021-08-09 16:43:40|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628527440000|2021-08-09 16:44:00|539.4|537|539.58|537.18|539.58|537.18|539.4|537|0
1628527450000|2021-08-09 16:44:10|539.4|537|539.58|537.18|539.58|537.18|539.4|537|0
1628527460000|2021-08-09 16:44:20|539.49|537.09|539.58|537.18|539.58|537.18|539.49|537.09|0
1628527480000|2021-08-09 16:44:40|539.4|537|539.58|537.18|539.58|537.18|539.4|537|0
1628527520000|2021-08-09 16:45:20|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1628527530000|2021-08-09 16:45:30|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628527540000|2021-08-09 16:45:40|539.95|537.55|539.86|537.46|539.95|537.55|539.86|537.46|0
1628527550000|2021-08-09 16:45:50|539.95|537.55|539.86|537.46|539.95|537.55|539.77|537.37|0
1628527560000|2021-08-09 16:46:00|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628527590000|2021-08-09 16:46:30|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527600000|2021-08-09 16:46:40|540.32|537.92|540.32|537.92|540.32|537.92|540.14|537.74|0
1628527610000|2021-08-09 16:46:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527630000|2021-08-09 16:47:10|539.95|537.55|540.14|537.74|540.14|537.74|539.95|537.55|0
1628527640000|2021-08-09 16:47:20|540.32|537.92|540.14|537.74|540.32|537.92|540.14|537.74|0
1628527650000|2021-08-09 16:47:30|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527660000|2021-08-09 16:47:40|540.14|537.74|540.32|537.92|540.32|537.92|540.14|537.74|0
1628527670000|2021-08-09 16:47:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527680000|2021-08-09 16:48:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527690000|2021-08-09 16:48:10|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527700000|2021-08-09 16:48:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527710000|2021-08-09 16:48:30|540.14|537.74|540.32|537.92|540.32|537.92|540.14|537.74|0
1628527720000|2021-08-09 16:48:40|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527740000|2021-08-09 16:49:00|540.32|537.92|540.14|537.74|540.32|537.92|540.14|537.74|0
1628527760000|2021-08-09 16:49:20|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628527780000|2021-08-09 16:49:40|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527790000|2021-08-09 16:49:50|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628527800000|2021-08-09 16:50:00|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527820000|2021-08-09 16:50:20|540.32|537.92|540.14|537.74|540.32|537.92|540.14|537.74|0
1628527850000|2021-08-09 16:50:50|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527860000|2021-08-09 16:51:00|540.14|537.74|540.14|537.74|540.32|537.92|540.14|537.74|0
1628527880000|2021-08-09 16:51:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527890000|2021-08-09 16:51:30|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628527920000|2021-08-09 16:52:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527950000|2021-08-09 16:52:30|540.41|538.01|540.51|538.11|540.51|538.11|540.41|538.01|0
1628527960000|2021-08-09 16:52:40|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628527990000|2021-08-09 16:53:10|540.14|537.74|540.32|537.92|540.32|537.92|540.14|537.74|0
1628528110000|2021-08-09 16:55:10|540.51|538.11|540.51|538.11|540.51|538.11|540.51|538.11|0
1628528130000|2021-08-09 16:55:30|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528150000|2021-08-09 16:55:50|540.51|538.11|540.51|538.11|540.51|538.11|540.51|538.11|0
1628528160000|2021-08-09 16:56:00|540.32|537.92|540.41|538.01|540.41|538.01|540.32|537.92|0
1628528170000|2021-08-09 16:56:10|540.32|537.92|540.14|537.74|540.32|537.92|540.14|537.74|0
1628528180000|2021-08-09 16:56:20|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628528200000|2021-08-09 16:56:40|540.14|537.74|539.95|537.55|540.14|537.74|539.95|537.55|0
1628528220000|2021-08-09 16:57:00|539.76|537.36|539.76|537.36|539.85|537.45|539.76|537.36|0
1628528230000|2021-08-09 16:57:10|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628528250000|2021-08-09 16:57:30|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628528270000|2021-08-09 16:57:50|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628528280000|2021-08-09 16:58:00|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628528290000|2021-08-09 16:58:10|539.95|537.55|539.95|537.55|539.95|537.55|539.76|537.36|0
1628528300000|2021-08-09 16:58:20|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628528320000|2021-08-09 16:58:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628528340000|2021-08-09 16:59:00|539.76|537.36|539.85|537.45|539.85|537.45|539.76|537.36|0
1628528350000|2021-08-09 16:59:10|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628528360000|2021-08-09 16:59:20|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628528400000|2021-08-09 17:00:00|540.32|537.92|540.13|537.73|540.32|537.92|540.13|537.73|0
1628528410000|2021-08-09 17:00:10|540.32|537.92|540.13|537.73|540.32|537.92|540.13|537.73|0
1628528420000|2021-08-09 17:00:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528430000|2021-08-09 17:00:30|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1628528440000|2021-08-09 17:00:40|540.5|538.1|540.32|537.92|540.5|538.1|540.32|537.92|0
1628528450000|2021-08-09 17:00:50|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628528460000|2021-08-09 17:01:00|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628528480000|2021-08-09 17:01:20|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628528500000|2021-08-09 17:01:40|540.32|537.92|540.13|537.73|540.32|537.92|540.13|537.73|0
1628528510000|2021-08-09 17:01:50|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528520000|2021-08-09 17:02:00|540.13|537.73|540.13|537.73|540.22|537.82|540.13|537.73|0
1628528530000|2021-08-09 17:02:10|540.22|537.82|540.13|537.73|540.22|537.82|540.13|537.73|0
1628528550000|2021-08-09 17:02:30|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528560000|2021-08-09 17:02:40|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1628528570000|2021-08-09 17:02:50|540.22|537.82|540.13|537.73|540.22|537.82|540.13|537.73|0
1628528580000|2021-08-09 17:03:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528620000|2021-08-09 17:03:40|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1628528630000|2021-08-09 17:03:50|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628528660000|2021-08-09 17:04:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528730000|2021-08-09 17:05:30|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1628528740000|2021-08-09 17:05:40|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628528770000|2021-08-09 17:06:10|540.69|538.29|540.5|538.1|540.69|538.29|540.5|538.1|0
1628528820000|2021-08-09 17:07:00|540.59|538.19|540.59|538.19|540.69|538.29|540.5|538.1|0
1628528830000|2021-08-09 17:07:10|540.69|538.29|540.5|538.1|540.69|538.29|540.5|538.1|0
1628528840000|2021-08-09 17:07:20|540.69|538.29|540.5|538.1|540.69|538.29|540.5|538.1|0
1628528850000|2021-08-09 17:07:30|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628528870000|2021-08-09 17:07:50|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628528890000|2021-08-09 17:08:10|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628528900000|2021-08-09 17:08:20|540.5|538.1|540.5|538.1|540.69|538.29|540.5|538.1|0
1628528940000|2021-08-09 17:09:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628528950000|2021-08-09 17:09:10|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628528960000|2021-08-09 17:09:20|540.32|537.92|540.32|537.92|540.32|537.92|540.13|537.73|0
1628528980000|2021-08-09 17:09:40|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628529020000|2021-08-09 17:10:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628529030000|2021-08-09 17:10:30|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628529060000|2021-08-09 17:11:00|540.4|538|540.5|538.1|540.5|538.1|540.4|538|0
1628529080000|2021-08-09 17:11:20|540.69|538.29|540.69|538.29|540.69|538.29|540.59|538.19|0
1628529100000|2021-08-09 17:11:40|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628529120000|2021-08-09 17:12:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628529140000|2021-08-09 17:12:20|540.4|538|540.5|538.1|540.5|538.1|540.4|538|0
1628529150000|2021-08-09 17:12:30|540.31|537.91|540.5|538.1|540.5|538.1|540.31|537.91|0
1628529180000|2021-08-09 17:13:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628529200000|2021-08-09 17:13:20|540.4|538|540.5|538.1|540.5|538.1|540.4|538|0
1628529230000|2021-08-09 17:13:50|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628529260000|2021-08-09 17:14:20|540.5|538.1|540.68|538.28|540.68|538.28|540.5|538.1|0
1628529280000|2021-08-09 17:14:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628529290000|2021-08-09 17:14:50|540.68|538.28|540.68|538.28|540.87|538.47|540.68|538.28|0
1628529310000|2021-08-09 17:15:10|540.87|538.47|540.87|538.47|540.87|538.47|540.68|538.28|0
1628529320000|2021-08-09 17:15:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628529330000|2021-08-09 17:15:30|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628529350000|2021-08-09 17:15:50|541.05|538.65|540.87|538.47|541.05|538.65|540.87|538.47|0
1628529360000|2021-08-09 17:16:00|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628529380000|2021-08-09 17:16:20|540.87|538.47|540.96|538.56|540.96|538.56|540.87|538.47|0
1628529390000|2021-08-09 17:16:30|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628529410000|2021-08-09 17:16:50|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628529420000|2021-08-09 17:17:00|540.68|538.28|540.87|538.47|540.87|538.47|540.68|538.28|0
1628529450000|2021-08-09 17:17:30|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628529460000|2021-08-09 17:17:40|540.5|538.1|540.5|538.1|540.68|538.28|540.5|538.1|0
1628529480000|2021-08-09 17:18:00|540.59|538.19|540.5|538.1|540.59|538.19|540.5|538.1|0
1628529520000|2021-08-09 17:18:40|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628529550000|2021-08-09 17:19:10|540.13|537.73|540.31|537.91|540.31|537.91|540.13|537.73|0
1628529560000|2021-08-09 17:19:20|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628529570000|2021-08-09 17:19:30|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628529580000|2021-08-09 17:19:40|540.13|537.73|540.13|537.73|540.13|537.73|539.94|537.54|0
1628529590000|2021-08-09 17:19:50|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628529600000|2021-08-09 17:20:00|540.13|537.73|539.94|537.54|540.13|537.73|539.94|537.54|0
1628529620000|2021-08-09 17:20:20|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1628529650000|2021-08-09 17:20:50|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628529660000|2021-08-09 17:21:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628529680000|2021-08-09 17:21:20|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628529690000|2021-08-09 17:21:30|540.03|537.63|540.13|537.73|540.13|537.73|540.03|537.63|0
1628529710000|2021-08-09 17:21:50|539.94|537.54|540.13|537.73|540.13|537.73|539.94|537.54|0
1628529720000|2021-08-09 17:22:00|539.94|537.54|540.13|537.73|540.13|537.73|539.94|537.54|0
1628529740000|2021-08-09 17:22:20|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628529770000|2021-08-09 17:22:50|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628529790000|2021-08-09 17:23:10|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628529800000|2021-08-09 17:23:20|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628529840000|2021-08-09 17:24:00|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628529870000|2021-08-09 17:24:30|540.49|538.09|540.68|538.28|540.68|538.28|540.49|538.09|0
1628529880000|2021-08-09 17:24:40|540.49|538.09|540.68|538.28|540.68|538.28|540.49|538.09|0
1628529920000|2021-08-09 17:25:20|540.49|538.09|540.31|537.91|540.49|538.09|540.31|537.91|0
1628529930000|2021-08-09 17:25:30|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628529940000|2021-08-09 17:25:40|540.31|537.91|540.49|538.09|540.49|538.09|540.31|537.91|0
1628529950000|2021-08-09 17:25:50|540.31|537.91|540.31|537.91|540.49|538.09|540.31|537.91|0
1628529980000|2021-08-09 17:26:20|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628529990000|2021-08-09 17:26:30|540.31|537.91|540.12|537.72|540.31|537.91|540.12|537.72|0
1628530000000|2021-08-09 17:26:40|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628530060000|2021-08-09 17:27:40|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628530070000|2021-08-09 17:27:50|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628530120000|2021-08-09 17:28:40|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628530170000|2021-08-09 17:29:30|539.94|537.54|540.12|537.72|540.12|537.72|539.94|537.54|0
1628530180000|2021-08-09 17:29:40|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628530210000|2021-08-09 17:30:10|539.75|537.35|539.84|537.44|539.84|537.44|539.75|537.35|0
1628530220000|2021-08-09 17:30:20|539.94|537.54|539.57|537.17|539.94|537.54|539.57|537.17|0
1628530230000|2021-08-09 17:30:30|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1628530240000|2021-08-09 17:30:40|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628530250000|2021-08-09 17:30:50|539.75|537.35|539.57|537.17|539.75|537.35|539.57|537.17|0
1628530260000|2021-08-09 17:31:00|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1628530270000|2021-08-09 17:31:10|539.47|537.07|539.57|537.17|539.57|537.17|539.47|537.07|0
1628530280000|2021-08-09 17:31:20|539.75|537.35|539.57|537.17|539.75|537.35|539.57|537.17|0
1628530290000|2021-08-09 17:31:30|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628530310000|2021-08-09 17:31:50|539.94|537.54|539.75|537.35|539.94|537.54|539.75|537.35|0
1628530330000|2021-08-09 17:32:10|539.65|537.25|539.57|537.17|539.75|537.35|539.57|537.17|0
1628530340000|2021-08-09 17:32:20|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628530350000|2021-08-09 17:32:30|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628530360000|2021-08-09 17:32:40|539.75|537.35|539.75|537.35|539.75|537.35|539.57|537.17|0
1628530380000|2021-08-09 17:33:00|539.94|537.54|539.75|537.35|539.94|537.54|539.75|537.35|0
1628530400000|2021-08-09 17:33:20|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628530430000|2021-08-09 17:33:50|539.38|536.98|539.56|537.16|539.56|537.16|539.38|536.98|0
1628530440000|2021-08-09 17:34:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628530450000|2021-08-09 17:34:10|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628530460000|2021-08-09 17:34:20|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628530470000|2021-08-09 17:34:30|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628530480000|2021-08-09 17:34:40|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1628530490000|2021-08-09 17:34:50|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628530500000|2021-08-09 17:35:00|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1628530510000|2021-08-09 17:35:10|539.56|537.16|539.38|536.98|539.56|537.16|539.38|536.98|0
1628530520000|2021-08-09 17:35:20|539.56|537.16|539.75|537.35|539.75|537.35|539.56|537.16|0
1628530530000|2021-08-09 17:35:30|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628530550000|2021-08-09 17:35:50|539.75|537.35|539.56|537.16|539.75|537.35|539.56|537.16|0
1628530560000|2021-08-09 17:36:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628530570000|2021-08-09 17:36:10|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628530580000|2021-08-09 17:36:20|539.75|537.35|539.93|537.53|539.93|537.53|539.75|537.35|0
1628530610000|2021-08-09 17:36:50|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628530620000|2021-08-09 17:37:00|539.93|537.53|540.12|537.72|540.12|537.72|539.93|537.53|0
1628530640000|2021-08-09 17:37:20|540.3|537.9|540.12|537.72|540.3|537.9|540.12|537.72|0
1628530650000|2021-08-09 17:37:30|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628530670000|2021-08-09 17:37:50|540.12|537.72|540.21|537.81|540.3|537.9|540.12|537.72|0
1628530680000|2021-08-09 17:38:00|540.12|537.72|539.93|537.53|540.12|537.72|539.93|537.53|0
1628530690000|2021-08-09 17:38:10|540.02|537.62|540.12|537.72|540.12|537.72|540.02|537.62|0
1628530700000|2021-08-09 17:38:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628530730000|2021-08-09 17:38:50|540.39|537.99|540.3|537.9|540.39|537.99|540.3|537.9|0
1628530740000|2021-08-09 17:39:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628530770000|2021-08-09 17:39:30|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628530810000|2021-08-09 17:40:10|540.49|538.09|540.3|537.9|540.49|538.09|540.3|537.9|0
1628530820000|2021-08-09 17:40:20|540.49|538.09|540.3|537.9|540.49|538.09|540.3|537.9|0
1628530830000|2021-08-09 17:40:30|540.39|537.99|540.3|537.9|540.49|538.09|540.3|537.9|0
1628530840000|2021-08-09 17:40:40|540.49|538.09|540.49|538.09|540.49|538.09|540.39|537.99|0
1628530870000|2021-08-09 17:41:10|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628530880000|2021-08-09 17:41:20|540.49|538.09|540.3|537.9|540.49|538.09|540.3|537.9|0
1628530890000|2021-08-09 17:41:30|540.49|538.09|540.67|538.27|540.67|538.27|540.49|538.09|0
1628530920000|2021-08-09 17:42:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628530930000|2021-08-09 17:42:10|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1628530940000|2021-08-09 17:42:20|540.49|538.09|540.67|538.27|540.67|538.27|540.49|538.09|0
1628530950000|2021-08-09 17:42:30|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628530960000|2021-08-09 17:42:40|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628530970000|2021-08-09 17:42:50|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628530980000|2021-08-09 17:43:00|540.3|537.9|540.3|537.9|540.49|538.09|540.3|537.9|0
1628530990000|2021-08-09 17:43:10|540.21|537.81|540.3|537.9|540.3|537.9|540.21|537.81|0
1628531000000|2021-08-09 17:43:20|540.21|537.81|540.3|537.9|540.3|537.9|540.21|537.81|0
1628531010000|2021-08-09 17:43:30|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628531030000|2021-08-09 17:43:50|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628531040000|2021-08-09 17:44:00|540.12|537.72|540.3|537.9|540.3|537.9|540.12|537.72|0
1628531050000|2021-08-09 17:44:10|540.12|537.72|540.12|537.72|540.3|537.9|540.12|537.72|0
1628531060000|2021-08-09 17:44:20|540.21|537.81|540.3|537.9|540.3|537.9|540.12|537.72|0
1628531080000|2021-08-09 17:44:40|540.49|538.09|540.3|537.9|540.49|538.09|540.3|537.9|0
1628531100000|2021-08-09 17:45:00|540.49|538.09|540.3|537.9|540.49|538.09|540.3|537.9|0
1628531130000|2021-08-09 17:45:30|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628531140000|2021-08-09 17:45:40|540.3|537.9|540.12|537.72|540.3|537.9|540.12|537.72|0
1628531170000|2021-08-09 17:46:10|540.3|537.9|540.49|538.09|540.49|538.09|540.3|537.9|0
1628531180000|2021-08-09 17:46:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531190000|2021-08-09 17:46:30|540.39|537.99|540.39|537.99|540.39|537.99|540.3|537.9|0
1628531200000|2021-08-09 17:46:40|540.3|537.9|540.39|537.99|540.49|538.09|540.3|537.9|0
1628531210000|2021-08-09 17:46:50|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628531250000|2021-08-09 17:47:30|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531260000|2021-08-09 17:47:40|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628531270000|2021-08-09 17:47:50|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531300000|2021-08-09 17:48:20|540.12|537.72|540.11|537.71|540.12|537.72|540.11|537.71|0
1628531320000|2021-08-09 17:48:40|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531340000|2021-08-09 17:49:00|540.11|537.71|540.3|537.9|540.3|537.9|540.11|537.71|0
1628531350000|2021-08-09 17:49:10|540.11|537.71|540.3|537.9|540.3|537.9|540.11|537.71|0
1628531470000|2021-08-09 17:51:10|540.11|537.71|540.3|537.9|540.3|537.9|540.11|537.71|0
1628531490000|2021-08-09 17:51:30|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628531510000|2021-08-09 17:51:50|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531530000|2021-08-09 17:52:10|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628531540000|2021-08-09 17:52:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628531610000|2021-08-09 17:53:30|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628531710000|2021-08-09 17:55:10|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1628531720000|2021-08-09 17:55:20|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1628531730000|2021-08-09 17:55:30|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1628531750000|2021-08-09 17:55:50|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1628531780000|2021-08-09 17:56:20|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628531790000|2021-08-09 17:56:30|540.76|538.36|540.85|538.45|540.85|538.45|540.76|538.36|0
1628531810000|2021-08-09 17:56:50|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1628531820000|2021-08-09 17:57:00|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628531830000|2021-08-09 17:57:10|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628531840000|2021-08-09 17:57:20|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628531850000|2021-08-09 17:57:30|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628531860000|2021-08-09 17:57:40|541.04|538.64|541.22|538.82|541.22|538.82|541.04|538.64|0
1628531870000|2021-08-09 17:57:50|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628531880000|2021-08-09 17:58:00|541.13|538.73|541.13|538.73|541.13|538.73|541.13|538.73|0
1628531890000|2021-08-09 17:58:10|541.04|538.64|541.22|538.82|541.22|538.82|541.04|538.64|0
1628531910000|2021-08-09 17:58:30|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628531930000|2021-08-09 17:58:50|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628531940000|2021-08-09 17:59:00|540.76|538.36|540.67|538.27|540.85|538.45|540.67|538.27|0
1628531950000|2021-08-09 17:59:10|540.85|538.45|540.67|538.27|540.85|538.45|540.67|538.27|0
1628532030000|2021-08-09 18:00:30|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628532040000|2021-08-09 18:00:40|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1628532050000|2021-08-09 18:00:50|540.85|538.45|540.67|538.27|540.85|538.45|540.67|538.27|0
1628532070000|2021-08-09 18:01:10|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628532080000|2021-08-09 18:01:20|541.04|538.64|540.94|538.54|541.04|538.64|540.94|538.54|0
1628532090000|2021-08-09 18:01:30|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628532100000|2021-08-09 18:01:40|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532110000|2021-08-09 18:01:50|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1628532120000|2021-08-09 18:02:00|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628532130000|2021-08-09 18:02:10|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532140000|2021-08-09 18:02:20|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628532170000|2021-08-09 18:02:50|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628532180000|2021-08-09 18:03:00|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628532190000|2021-08-09 18:03:10|540.94|538.54|541.04|538.64|541.04|538.64|540.94|538.54|0
1628532200000|2021-08-09 18:03:20|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628532210000|2021-08-09 18:03:30|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532220000|2021-08-09 18:03:40|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628532230000|2021-08-09 18:03:50|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532240000|2021-08-09 18:04:00|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532250000|2021-08-09 18:04:10|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532260000|2021-08-09 18:04:20|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532300000|2021-08-09 18:05:00|541.41|539.01|541.22|538.82|541.41|539.01|541.22|538.82|0
1628532310000|2021-08-09 18:05:10|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1628532320000|2021-08-09 18:05:20|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532330000|2021-08-09 18:05:30|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1628532340000|2021-08-09 18:05:40|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532370000|2021-08-09 18:06:10|541.04|538.64|541.04|538.64|541.04|538.64|541.04|538.64|0
1628532380000|2021-08-09 18:06:20|541.22|538.82|541.03|538.63|541.22|538.82|541.03|538.63|0
1628532390000|2021-08-09 18:06:30|541.22|538.82|541.03|538.63|541.22|538.82|541.03|538.63|0
1628532400000|2021-08-09 18:06:40|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532430000|2021-08-09 18:07:10|541.03|538.63|541.22|538.82|541.22|538.82|541.03|538.63|0
1628532500000|2021-08-09 18:08:20|541.03|538.63|541.22|538.82|541.22|538.82|541.03|538.63|0
1628532510000|2021-08-09 18:08:30|541.03|538.63|541.22|538.82|541.22|538.82|541.03|538.63|0
1628532530000|2021-08-09 18:08:50|541.03|538.63|541.03|538.63|541.03|538.63|541.03|538.63|0
1628532550000|2021-08-09 18:09:10|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628532580000|2021-08-09 18:09:40|541.63|539.23|541.63|539.23|541.63|539.23|541.63|539.23|0
1628532610000|2021-08-09 18:10:10|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628532620000|2021-08-09 18:10:20|541.72|539.32|541.63|539.23|541.72|539.32|541.63|539.23|0
1628532660000|2021-08-09 18:11:00|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628532700000|2021-08-09 18:11:40|542|539.6|541.82|539.42|542|539.6|541.82|539.42|0
1628532710000|2021-08-09 18:11:50|542|539.6|542|539.6|542|539.6|541.82|539.42|0
1628532720000|2021-08-09 18:12:00|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628532760000|2021-08-09 18:12:40|542|539.6|542|539.6|542|539.6|542|539.6|0
1628532770000|2021-08-09 18:12:50|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628532820000|2021-08-09 18:13:40|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628532830000|2021-08-09 18:13:50|542.19|539.79|542|539.6|542.19|539.79|542|539.6|0
1628532840000|2021-08-09 18:14:00|542.19|539.79|542|539.6|542.19|539.79|542|539.6|0
1628532850000|2021-08-09 18:14:10|542.19|539.79|542|539.6|542.19|539.79|542|539.6|0
1628532880000|2021-08-09 18:14:40|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628532890000|2021-08-09 18:14:50|542|539.6|542|539.6|542|539.6|542|539.6|0
1628532900000|2021-08-09 18:15:00|541.81|539.41|542|539.6|542|539.6|541.81|539.41|0
1628532910000|2021-08-09 18:15:10|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628532920000|2021-08-09 18:15:20|542|539.6|542|539.6|542|539.6|542|539.6|0
1628532930000|2021-08-09 18:15:30|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1628533020000|2021-08-09 18:17:00|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628533110000|2021-08-09 18:18:30|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628533120000|2021-08-09 18:18:40|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628533130000|2021-08-09 18:18:50|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628533150000|2021-08-09 18:19:10|542.37|539.97|542.18|539.78|542.37|539.97|542.18|539.78|0
1628533180000|2021-08-09 18:19:40|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628533260000|2021-08-09 18:21:00|542.46|540.06|542.55|540.15|542.55|540.15|542.46|540.06|0
1628533290000|2021-08-09 18:21:30|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628533300000|2021-08-09 18:21:40|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628533320000|2021-08-09 18:22:00|542.46|540.06|542.55|540.15|542.55|540.15|542.37|539.97|0
1628533360000|2021-08-09 18:22:40|542.37|539.97|542.37|539.97|542.46|540.06|542.37|539.97|0
1628533390000|2021-08-09 18:23:10|542.18|539.78|542.37|539.97|542.37|539.97|542.18|539.78|0
1628533480000|2021-08-09 18:24:40|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628533510000|2021-08-09 18:25:10|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628533520000|2021-08-09 18:25:20|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628533540000|2021-08-09 18:25:40|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628533550000|2021-08-09 18:25:50|542.64|540.24|542.74|540.34|542.74|540.34|542.64|540.24|0
1628533610000|2021-08-09 18:26:50|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628533650000|2021-08-09 18:27:30|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628533660000|2021-08-09 18:27:40|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628533680000|2021-08-09 18:28:00|543.48|541.08|543.29|540.89|543.48|541.08|543.29|540.89|0
1628533690000|2021-08-09 18:28:10|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628533710000|2021-08-09 18:28:30|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628533720000|2021-08-09 18:28:40|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628533750000|2021-08-09 18:29:10|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628533770000|2021-08-09 18:29:30|543.75|541.35|543.67|541.27|543.75|541.35|543.67|541.27|0
1628533780000|2021-08-09 18:29:40|543.75|541.35|543.67|541.27|543.75|541.35|543.67|541.27|0
1628533790000|2021-08-09 18:29:50|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1628533800000|2021-08-09 18:30:00|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1628533810000|2021-08-09 18:30:10|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1628533820000|2021-08-09 18:30:20|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1628533830000|2021-08-09 18:30:30|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1628533840000|2021-08-09 18:30:40|544.41|542.01|544.41|542.01|544.41|542.01|544.41|542.01|0
1628533870000|2021-08-09 18:31:10|544.59|542.19|544.41|542.01|544.59|542.19|544.41|542.01|0
1628533880000|2021-08-09 18:31:20|544.22|541.82|544.41|542.01|544.41|542.01|544.22|541.82|0
1628533900000|2021-08-09 18:31:40|544.59|542.19|544.41|542.01|544.59|542.19|544.41|542.01|0
1628533910000|2021-08-09 18:31:50|544.22|541.82|544.41|542.01|544.41|542.01|544.22|541.82|0
1628533920000|2021-08-09 18:32:00|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1628533960000|2021-08-09 18:32:40|544.41|542.01|544.41|542.01|544.41|542.01|544.41|542.01|0
1628533980000|2021-08-09 18:33:00|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628533990000|2021-08-09 18:33:10|544.41|542.01|544.41|542.01|544.41|542.01|544.41|542.01|0
1628534000000|2021-08-09 18:33:20|544.59|542.19|544.41|542.01|544.59|542.19|544.41|542.01|0
1628534010000|2021-08-09 18:33:30|544.59|542.19|544.41|542.01|544.59|542.19|544.41|542.01|0
1628534020000|2021-08-09 18:33:40|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534030000|2021-08-09 18:33:50|544.41|542.01|544.41|542.01|544.59|542.19|544.41|542.01|0
1628534040000|2021-08-09 18:34:00|544.59|542.19|544.59|542.19|544.59|542.19|544.41|542.01|0
1628534060000|2021-08-09 18:34:20|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534070000|2021-08-09 18:34:30|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534080000|2021-08-09 18:34:40|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534110000|2021-08-09 18:35:10|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534130000|2021-08-09 18:35:30|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534140000|2021-08-09 18:35:40|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534160000|2021-08-09 18:36:00|544.41|542.01|544.41|542.01|544.41|542.01|544.41|542.01|0
1628534180000|2021-08-09 18:36:20|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534200000|2021-08-09 18:36:40|544.78|542.38|544.59|542.19|544.78|542.38|544.59|542.19|0
1628534270000|2021-08-09 18:37:50|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534310000|2021-08-09 18:38:30|544.96|542.56|544.96|542.56|544.96|542.56|544.96|542.56|0
1628534330000|2021-08-09 18:38:50|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534350000|2021-08-09 18:39:10|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628534360000|2021-08-09 18:39:20|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628534370000|2021-08-09 18:39:30|544.68|542.28|544.59|542.19|544.68|542.28|544.59|542.19|0
1628534380000|2021-08-09 18:39:40|544.78|542.38|544.59|542.19|544.78|542.38|544.59|542.19|0
1628534400000|2021-08-09 18:40:00|544.4|542|544.4|542|544.4|542|544.4|542|0
1628534420000|2021-08-09 18:40:20|544.22|541.82|544.03|541.63|544.22|541.82|544.03|541.63|0
1628534430000|2021-08-09 18:40:30|543.85|541.45|543.85|541.45|544.03|541.63|543.85|541.45|0
1628534440000|2021-08-09 18:40:40|543.29|540.89|542.92|540.52|543.29|540.89|542.92|540.52|0
1628534450000|2021-08-09 18:40:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628534460000|2021-08-09 18:41:00|543.29|540.89|543.29|540.89|543.29|540.89|543.19|540.79|0
1628534470000|2021-08-09 18:41:10|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628534480000|2021-08-09 18:41:20|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534490000|2021-08-09 18:41:30|543.19|540.79|543.1|540.7|543.19|540.79|543.1|540.7|0
1628534510000|2021-08-09 18:41:50|542.92|540.52|542.92|540.52|543.1|540.7|542.92|540.52|0
1628534520000|2021-08-09 18:42:00|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628534530000|2021-08-09 18:42:10|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628534550000|2021-08-09 18:42:30|543.01|540.61|543.1|540.7|543.1|540.7|543.01|540.61|0
1628534560000|2021-08-09 18:42:40|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628534570000|2021-08-09 18:42:50|543.1|540.7|542.92|540.52|543.1|540.7|542.92|540.52|0
1628534580000|2021-08-09 18:43:00|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628534590000|2021-08-09 18:43:10|542.73|540.33|542.73|540.33|542.92|540.52|542.73|540.33|0
1628534600000|2021-08-09 18:43:20|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628534610000|2021-08-09 18:43:30|542.92|540.52|542.92|540.52|542.92|540.52|542.73|540.33|0
1628534620000|2021-08-09 18:43:40|542.82|540.42|542.92|540.52|542.92|540.52|542.82|540.42|0
1628534630000|2021-08-09 18:43:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628534650000|2021-08-09 18:44:10|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628534680000|2021-08-09 18:44:40|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628534720000|2021-08-09 18:45:20|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628534740000|2021-08-09 18:45:40|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628534750000|2021-08-09 18:45:50|542.82|540.42|542.73|540.33|542.82|540.42|542.73|540.33|0
1628534760000|2021-08-09 18:46:00|542.92|540.52|542.92|540.52|542.92|540.52|542.73|540.33|0
1628534770000|2021-08-09 18:46:10|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628534780000|2021-08-09 18:46:20|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628534790000|2021-08-09 18:46:30|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534820000|2021-08-09 18:47:00|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628534830000|2021-08-09 18:47:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534840000|2021-08-09 18:47:20|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628534850000|2021-08-09 18:47:30|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1628534860000|2021-08-09 18:47:40|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534880000|2021-08-09 18:48:00|543.1|540.7|543.29|540.89|543.29|540.89|543.1|540.7|0
1628534900000|2021-08-09 18:48:20|543.47|541.07|543.1|540.7|543.47|541.07|543.1|540.7|0
1628534910000|2021-08-09 18:48:30|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534920000|2021-08-09 18:48:40|543.38|540.98|543.29|540.89|543.38|540.98|543.29|540.89|0
1628534940000|2021-08-09 18:49:00|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628534950000|2021-08-09 18:49:10|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1628534960000|2021-08-09 18:49:20|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1628534970000|2021-08-09 18:49:30|543.29|540.89|543.29|540.89|543.47|541.07|543.29|540.89|0
1628535000000|2021-08-09 18:50:00|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535010000|2021-08-09 18:50:10|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535050000|2021-08-09 18:50:50|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535130000|2021-08-09 18:52:10|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535150000|2021-08-09 18:52:30|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535160000|2021-08-09 18:52:40|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535170000|2021-08-09 18:52:50|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628535180000|2021-08-09 18:53:00|542.91|540.51|542.82|540.42|542.91|540.51|542.73|540.33|0
1628535190000|2021-08-09 18:53:10|542.91|540.51|542.73|540.33|542.91|540.51|542.73|540.33|0
1628535200000|2021-08-09 18:53:20|542.54|540.14|542.91|540.51|542.91|540.51|542.54|540.14|0
1628535220000|2021-08-09 18:53:40|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535230000|2021-08-09 18:53:50|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535240000|2021-08-09 18:54:00|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535260000|2021-08-09 18:54:20|542.91|540.51|543.1|540.7|543.1|540.7|542.91|540.51|0
1628535270000|2021-08-09 18:54:30|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535280000|2021-08-09 18:54:40|543|540.6|543|540.6|543|540.6|542.91|540.51|0
1628535290000|2021-08-09 18:54:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535300000|2021-08-09 18:55:00|543|540.6|542.91|540.51|543|540.6|542.91|540.51|0
1628535310000|2021-08-09 18:55:10|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628535320000|2021-08-09 18:55:20|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535330000|2021-08-09 18:55:30|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628535350000|2021-08-09 18:55:50|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535370000|2021-08-09 18:56:10|542.73|540.33|542.73|540.33|542.91|540.51|542.73|540.33|0
1628535450000|2021-08-09 18:57:30|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535460000|2021-08-09 18:57:40|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535470000|2021-08-09 18:57:50|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535490000|2021-08-09 18:58:10|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535510000|2021-08-09 18:58:30|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1628535520000|2021-08-09 18:58:40|543.1|540.7|543.1|540.7|543.28|540.88|543.1|540.7|0
1628535530000|2021-08-09 18:58:50|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1628535550000|2021-08-09 18:59:10|543.1|540.7|543.28|540.88|543.28|540.88|543.1|540.7|0
1628535560000|2021-08-09 18:59:20|543.1|540.7|543.28|540.88|543.28|540.88|543.1|540.7|0
1628535570000|2021-08-09 18:59:30|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535580000|2021-08-09 18:59:40|542.91|540.51|542.91|540.51|543.1|540.7|542.91|540.51|0
1628535600000|2021-08-09 19:00:00|542.73|540.33|542.91|540.51|542.91|540.51|542.73|540.33|0
1628535610000|2021-08-09 19:00:10|543|540.6|542.91|540.51|543|540.6|542.91|540.51|0
1628535620000|2021-08-09 19:00:20|543|540.6|542.91|540.51|543.1|540.7|542.91|540.51|0
1628535630000|2021-08-09 19:00:30|542.72|540.32|542.54|540.14|542.72|540.32|542.54|540.14|0
1628535640000|2021-08-09 19:00:40|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628535660000|2021-08-09 19:01:00|542.81|540.41|542.91|540.51|542.91|540.51|542.81|540.41|0
1628535670000|2021-08-09 19:01:10|542.72|540.32|542.91|540.51|542.91|540.51|542.72|540.32|0
1628535680000|2021-08-09 19:01:20|543|540.6|543.1|540.7|543.1|540.7|543|540.6|0
1628535690000|2021-08-09 19:01:30|543.28|540.88|543.1|540.7|543.28|540.88|543.1|540.7|0
1628535710000|2021-08-09 19:01:50|543.28|540.88|543.28|540.88|543.28|540.88|543.28|540.88|0
1628535720000|2021-08-09 19:02:00|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628535730000|2021-08-09 19:02:10|542.91|540.51|543.1|540.7|543.1|540.7|542.91|540.51|0
1628535740000|2021-08-09 19:02:20|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535750000|2021-08-09 19:02:30|542.72|540.32|542.91|540.51|542.91|540.51|542.72|540.32|0
1628535760000|2021-08-09 19:02:40|543|540.6|543.1|540.7|543.1|540.7|543|540.6|0
1628535770000|2021-08-09 19:02:50|543|540.6|543.1|540.7|543.1|540.7|543|540.6|0
1628535780000|2021-08-09 19:03:00|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535800000|2021-08-09 19:03:20|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628535810000|2021-08-09 19:03:30|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1628535840000|2021-08-09 19:04:00|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535850000|2021-08-09 19:04:10|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628535860000|2021-08-09 19:04:20|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1628535880000|2021-08-09 19:04:40|543.09|540.69|542.91|540.51|543.09|540.69|542.91|540.51|0
1628535890000|2021-08-09 19:04:50|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628535900000|2021-08-09 19:05:00|542.54|540.14|542.72|540.32|542.72|540.32|542.54|540.14|0
1628535920000|2021-08-09 19:05:20|542.54|540.14|542.54|540.14|542.54|540.14|542.35|539.95|0
1628535930000|2021-08-09 19:05:30|542.35|539.95|542.54|540.14|542.54|540.14|542.35|539.95|0
1628535940000|2021-08-09 19:05:40|542.35|539.95|542.35|539.95|542.35|539.95|542.17|539.77|0
1628535960000|2021-08-09 19:06:00|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628535970000|2021-08-09 19:06:10|542.35|539.95|542.35|539.95|542.54|540.14|542.35|539.95|0
1628535980000|2021-08-09 19:06:20|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1628536010000|2021-08-09 19:06:50|542.63|540.23|542.72|540.32|542.72|540.32|542.63|540.23|0
1628536030000|2021-08-09 19:07:10|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1628536040000|2021-08-09 19:07:20|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628536080000|2021-08-09 19:08:00|542.63|540.23|542.72|540.32|542.72|540.32|542.63|540.23|0
1628536090000|2021-08-09 19:08:10|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1628536110000|2021-08-09 19:08:30|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628536130000|2021-08-09 19:08:50|542.54|540.14|542.54|540.14|542.54|540.14|542.54|540.14|0
1628536260000|2021-08-09 19:11:00|542.72|540.32|542.54|540.14|542.72|540.32|542.54|540.14|0
1628536270000|2021-08-09 19:11:10|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536280000|2021-08-09 19:11:20|542.54|540.14|542.35|539.95|542.54|540.14|542.35|539.95|0
1628536290000|2021-08-09 19:11:30|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1628536300000|2021-08-09 19:11:40|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536310000|2021-08-09 19:11:50|542.16|539.76|541.98|539.58|542.16|539.76|541.98|539.58|0
1628536320000|2021-08-09 19:12:00|542.16|539.76|541.98|539.58|542.16|539.76|541.98|539.58|0
1628536330000|2021-08-09 19:12:10|542.16|539.76|542.16|539.76|542.16|539.76|542.07|539.67|0
1628536340000|2021-08-09 19:12:20|541.98|539.58|542.16|539.76|542.16|539.76|541.98|539.58|0
1628536350000|2021-08-09 19:12:30|541.98|539.58|542.16|539.76|542.16|539.76|541.98|539.58|0
1628536360000|2021-08-09 19:12:40|542.07|539.67|542.16|539.76|542.16|539.76|542.07|539.67|0
1628536370000|2021-08-09 19:12:50|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536380000|2021-08-09 19:13:00|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1628536390000|2021-08-09 19:13:10|542.25|539.85|542.35|539.95|542.35|539.95|542.25|539.85|0
1628536400000|2021-08-09 19:13:20|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1628536410000|2021-08-09 19:13:30|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536430000|2021-08-09 19:13:50|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1628536450000|2021-08-09 19:14:10|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1628536480000|2021-08-09 19:14:40|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628536530000|2021-08-09 19:15:30|542.62|540.22|542.62|540.22|542.62|540.22|542.62|540.22|0
1628536540000|2021-08-09 19:15:40|542.53|540.13|542.53|540.13|542.72|540.32|542.53|540.13|0
1628536570000|2021-08-09 19:16:10|542.62|540.22|542.72|540.32|542.72|540.32|542.62|540.22|0
1628536580000|2021-08-09 19:16:20|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1628536610000|2021-08-09 19:16:50|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628536620000|2021-08-09 19:17:00|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1628536630000|2021-08-09 19:17:10|542.81|540.41|542.9|540.5|542.9|540.5|542.81|540.41|0
1628536640000|2021-08-09 19:17:20|543.09|540.69|542.9|540.5|543.09|540.69|542.9|540.5|0
1628536650000|2021-08-09 19:17:30|543.09|540.69|543.09|540.69|543.09|540.69|543.09|540.69|0
1628536660000|2021-08-09 19:17:40|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1628536670000|2021-08-09 19:17:50|543.09|540.69|543.09|540.69|543.09|540.69|543.09|540.69|0
1628536690000|2021-08-09 19:18:10|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1628536730000|2021-08-09 19:18:50|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1628536740000|2021-08-09 19:19:00|542.53|540.13|542.53|540.13|542.72|540.32|542.53|540.13|0
1628536750000|2021-08-09 19:19:10|542.62|540.22|542.53|540.13|542.72|540.32|542.53|540.13|0
1628536760000|2021-08-09 19:19:20|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536770000|2021-08-09 19:19:30|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1628536790000|2021-08-09 19:19:50|542.35|539.95|542.35|539.95|542.35|539.95|542.35|539.95|0
1628536800000|2021-08-09 19:20:00|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1628536810000|2021-08-09 19:20:10|542.35|539.95|542.35|539.95|542.53|540.13|542.35|539.95|0
1628536820000|2021-08-09 19:20:20|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1628536830000|2021-08-09 19:20:30|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1628536840000|2021-08-09 19:20:40|542.16|539.76|542.35|539.95|542.35|539.95|542.16|539.76|0
1628536850000|2021-08-09 19:20:50|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1628536860000|2021-08-09 19:21:00|541.97|539.57|541.97|539.57|541.97|539.57|541.79|539.39|0
1628536880000|2021-08-09 19:21:20|541.88|539.48|541.79|539.39|541.97|539.57|541.79|539.39|0
1628536890000|2021-08-09 19:21:30|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1628536900000|2021-08-09 19:21:40|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1628536910000|2021-08-09 19:21:50|541.6|539.2|541.79|539.39|541.79|539.39|541.6|539.2|0
1628536920000|2021-08-09 19:22:00|541.6|539.2|541.79|539.39|541.79|539.39|541.6|539.2|0
1628536930000|2021-08-09 19:22:10|541.97|539.57|541.6|539.2|541.97|539.57|541.6|539.2|0
1628536940000|2021-08-09 19:22:20|541.79|539.39|541.6|539.2|541.79|539.39|541.6|539.2|0
1628536950000|2021-08-09 19:22:30|541.42|539.02|541.42|539.02|541.42|539.02|541.42|539.02|0
1628536960000|2021-08-09 19:22:40|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1628536980000|2021-08-09 19:23:00|541.42|539.02|541.42|539.02|541.42|539.02|541.42|539.02|0
1628536990000|2021-08-09 19:23:10|541.51|539.11|541.6|539.2|541.6|539.2|541.51|539.11|0
1628537010000|2021-08-09 19:23:30|541.42|539.02|541.42|539.02|541.42|539.02|541.42|539.02|0
1628537020000|2021-08-09 19:23:40|541.6|539.2|541.42|539.02|541.6|539.2|541.42|539.02|0
1628537030000|2021-08-09 19:23:50|541.23|538.83|541.23|538.83|541.23|538.83|541.23|538.83|0
1628537050000|2021-08-09 19:24:10|541.42|539.02|541.23|538.83|541.42|539.02|541.23|538.83|0
1628537070000|2021-08-09 19:24:30|541.05|538.65|541.05|538.65|541.05|538.65|541.05|538.65|0
1628537080000|2021-08-09 19:24:40|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1628537090000|2021-08-09 19:24:50|540.95|538.55|541.05|538.65|541.05|538.65|540.95|538.55|0
1628537110000|2021-08-09 19:25:10|540.86|538.46|541.05|538.65|541.05|538.65|540.86|538.46|0
1628537120000|2021-08-09 19:25:20|540.86|538.46|541.05|538.65|541.05|538.65|540.86|538.46|0
1628537130000|2021-08-09 19:25:30|540.86|538.46|541.05|538.65|541.05|538.65|540.86|538.46|0
1628537140000|2021-08-09 19:25:40|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1628537160000|2021-08-09 19:26:00|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628537170000|2021-08-09 19:26:10|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1628537220000|2021-08-09 19:27:00|541.05|538.65|540.86|538.46|541.05|538.65|540.86|538.46|0
1628537260000|2021-08-09 19:27:40|541.05|538.65|541.42|539.02|541.42|539.02|541.05|538.65|0
1628537270000|2021-08-09 19:27:50|541.6|539.2|541.6|539.2|541.6|539.2|541.42|539.02|0
1628537280000|2021-08-09 19:28:00|541.42|539.02|541.42|539.02|541.6|539.2|541.42|539.02|0
1628537290000|2021-08-09 19:28:10|541.6|539.2|541.42|539.02|541.6|539.2|541.42|539.02|0
1628537300000|2021-08-09 19:28:20|541.6|539.2|541.42|539.02|541.6|539.2|541.42|539.02|0
1628537320000|2021-08-09 19:28:40|541.23|538.83|541.23|538.83|541.23|538.83|541.23|538.83|0
1628537340000|2021-08-09 19:29:00|541.42|539.02|541.23|538.83|541.42|539.02|541.23|538.83|0
1628537350000|2021-08-09 19:29:10|541.42|539.02|541.42|539.02|541.42|539.02|541.23|538.83|0
1628537380000|2021-08-09 19:29:40|541.5|539.1|541.79|539.39|541.79|539.39|541.5|539.1|0
1628537390000|2021-08-09 19:29:50|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1628537400000|2021-08-09 19:30:00|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1628537410000|2021-08-09 19:30:10|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1628537420000|2021-08-09 19:30:20|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1628537430000|2021-08-09 19:30:30|541.6|539.2|541.6|539.2|541.6|539.2|541.6|539.2|0
1628537440000|2021-08-09 19:30:40|541.79|539.39|541.97|539.57|541.97|539.57|541.79|539.39|0
1628537460000|2021-08-09 19:31:00|541.79|539.39|541.79|539.39|541.79|539.39|541.79|539.39|0
1628537470000|2021-08-09 19:31:10|541.6|539.2|541.97|539.57|541.97|539.57|541.6|539.2|0
1628537480000|2021-08-09 19:31:20|542.16|539.76|541.97|539.57|542.16|539.76|541.97|539.57|0
1628537490000|2021-08-09 19:31:30|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1628537500000|2021-08-09 19:31:40|542.34|539.94|542.53|540.13|542.53|540.13|542.34|539.94|0
1628537510000|2021-08-09 19:31:50|542.71|540.31|542.53|540.13|542.71|540.31|542.53|540.13|0
1628537520000|2021-08-09 19:32:00|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1628537530000|2021-08-09 19:32:10|542.53|540.13|542.71|540.31|542.71|540.31|542.53|540.13|0
1628537550000|2021-08-09 19:32:30|542.53|540.13|542.71|540.31|542.71|540.31|542.53|540.13|0
1628537560000|2021-08-09 19:32:40|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1628537570000|2021-08-09 19:32:50|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1628537580000|2021-08-09 19:33:00|542.62|540.22|542.53|540.13|542.62|540.22|542.53|540.13|0
1628537590000|2021-08-09 19:33:10|542.43|540.03|542.43|540.03|542.53|540.13|542.43|540.03|0
1628537600000|2021-08-09 19:33:20|542.34|539.94|542.16|539.76|542.34|539.94|542.16|539.76|0
1628537610000|2021-08-09 19:33:30|542.34|539.94|542.16|539.76|542.34|539.94|542.16|539.76|0
1628537620000|2021-08-09 19:33:40|542.34|539.94|542.53|540.13|542.53|540.13|542.34|539.94|0
1628537630000|2021-08-09 19:33:50|542.43|540.03|542.34|539.94|542.43|540.03|542.34|539.94|0
1628537640000|2021-08-09 19:34:00|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1628537650000|2021-08-09 19:34:10|542.34|539.94|542.53|540.13|542.53|540.13|542.34|539.94|0
1628537670000|2021-08-09 19:34:30|542.71|540.31|542.71|540.31|542.71|540.31|542.53|540.13|0
1628537690000|2021-08-09 19:34:50|542.9|540.5|542.9|540.5|542.9|540.5|542.9|540.5|0
1628537700000|2021-08-09 19:35:00|542.71|540.31|542.9|540.5|542.9|540.5|542.71|540.31|0
1628537710000|2021-08-09 19:35:10|543.08|540.68|542.9|540.5|543.08|540.68|542.9|540.5|0
1628537720000|2021-08-09 19:35:20|543.08|540.68|542.9|540.5|543.08|540.68|542.9|540.5|0
1628537730000|2021-08-09 19:35:30|543.08|540.68|542.9|540.5|543.08|540.68|542.9|540.5|0
1628537750000|2021-08-09 19:35:50|542.71|540.31|542.9|540.5|542.9|540.5|542.71|540.31|0
1628537760000|2021-08-09 19:36:00|543.08|540.68|543.08|540.68|543.08|540.68|543.08|540.68|0
1628537790000|2021-08-09 19:36:30|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1628537800000|2021-08-09 19:36:40|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1628537810000|2021-08-09 19:36:50|542.9|540.5|543.08|540.68|543.08|540.68|542.9|540.5|0
1628537850000|2021-08-09 19:37:30|543.27|540.87|543.27|540.87|543.27|540.87|543.27|540.87|0
1628537880000|2021-08-09 19:38:00|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628537910000|2021-08-09 19:38:30|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628537920000|2021-08-09 19:38:40|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628537930000|2021-08-09 19:38:50|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628537940000|2021-08-09 19:39:00|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1628537950000|2021-08-09 19:39:10|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1628537970000|2021-08-09 19:39:30|543.82|541.42|544.01|541.61|544.01|541.61|543.82|541.42|0
1628537980000|2021-08-09 19:39:40|543.82|541.42|544.01|541.61|544.01|541.61|543.82|541.42|0
1628537990000|2021-08-09 19:39:50|543.91|541.51|543.82|541.42|544.01|541.61|543.82|541.42|0
1628538000000|2021-08-09 19:40:00|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1628538010000|2021-08-09 19:40:10|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628538020000|2021-08-09 19:40:20|543.27|540.87|543.27|540.87|543.27|540.87|543.27|540.87|0
1628538030000|2021-08-09 19:40:30|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1628538040000|2021-08-09 19:40:40|543.27|540.87|543.08|540.68|543.27|540.87|543.08|540.68|0
1628538050000|2021-08-09 19:40:50|543.27|540.87|543.08|540.68|543.27|540.87|543.08|540.68|0
1628538060000|2021-08-09 19:41:00|543.17|540.77|543.08|540.68|543.17|540.77|543.08|540.68|0
1628538070000|2021-08-09 19:41:10|542.89|540.49|542.89|540.49|542.89|540.49|542.89|540.49|0
1628538080000|2021-08-09 19:41:20|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1628538090000|2021-08-09 19:41:30|542.52|540.12|542.71|540.31|542.71|540.31|542.52|540.12|0
1628538100000|2021-08-09 19:41:40|542.52|540.12|542.52|540.12|542.71|540.31|542.52|540.12|0
1628538110000|2021-08-09 19:41:50|542.34|539.94|542.34|539.94|542.52|540.12|542.34|539.94|0
1628538130000|2021-08-09 19:42:10|542.15|539.75|541.97|539.57|542.15|539.75|541.97|539.57|0
1628538140000|2021-08-09 19:42:20|541.78|539.38|541.78|539.38|541.78|539.38|541.78|539.38|0
1628538150000|2021-08-09 19:42:30|541.97|539.57|541.78|539.38|541.97|539.57|541.78|539.38|0
1628538180000|2021-08-09 19:43:00|541.97|539.57|541.97|539.57|541.97|539.57|541.78|539.38|0
1628538190000|2021-08-09 19:43:10|542.15|539.75|542.15|539.75|542.15|539.75|542.15|539.75|0
1628538200000|2021-08-09 19:43:20|542.34|539.94|542.34|539.94|542.34|539.94|542.34|539.94|0
1628538220000|2021-08-09 19:43:40|542.15|539.75|542.34|539.94|542.34|539.94|542.15|539.75|0
1628538230000|2021-08-09 19:43:50|542.15|539.75|541.97|539.57|542.15|539.75|541.97|539.57|0
1628538240000|2021-08-09 19:44:00|541.78|539.38|541.78|539.38|541.78|539.38|541.78|539.38|0
1628538250000|2021-08-09 19:44:10|541.59|539.19|541.59|539.19|541.59|539.19|541.59|539.19|0
1628538260000|2021-08-09 19:44:20|541.78|539.38|541.78|539.38|541.78|539.38|541.78|539.38|0
1628538270000|2021-08-09 19:44:30|541.59|539.19|541.59|539.19|541.59|539.19|541.59|539.19|0
1628538280000|2021-08-09 19:44:40|541.78|539.38|541.78|539.38|541.78|539.38|541.78|539.38|0
1628538300000|2021-08-09 19:45:00|541.41|539.01|541.59|539.19|541.59|539.19|541.41|539.01|0
1628538310000|2021-08-09 19:45:10|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628538320000|2021-08-09 19:45:20|541.13|538.73|541.04|538.64|541.22|538.82|541.04|538.64|0
1628538330000|2021-08-09 19:45:30|541.22|538.82|541.04|538.64|541.22|538.82|541.04|538.64|0
1628538340000|2021-08-09 19:45:40|541.22|538.82|541.04|538.64|541.22|538.82|541.04|538.64|0
1628538350000|2021-08-09 19:45:50|540.85|538.45|541.04|538.64|541.04|538.64|540.85|538.45|0
1628538360000|2021-08-09 19:46:00|540.85|538.45|540.67|538.27|540.85|538.45|540.67|538.27|0
1628538370000|2021-08-09 19:46:10|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628538380000|2021-08-09 19:46:20|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628538390000|2021-08-09 19:46:30|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1628538430000|2021-08-09 19:47:10|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1628538440000|2021-08-09 19:47:20|541.04|538.64|540.85|538.45|541.04|538.64|540.85|538.45|0
1628538450000|2021-08-09 19:47:30|540.67|538.27|540.67|538.27|540.85|538.45|540.67|538.27|0
1628538460000|2021-08-09 19:47:40|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1628538470000|2021-08-09 19:47:50|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628538500000|2021-08-09 19:48:20|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628538520000|2021-08-09 19:48:40|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628538540000|2021-08-09 19:49:00|540.38|537.98|540.3|537.9|540.38|537.98|540.3|537.9|0
1628538580000|2021-08-09 19:49:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628538590000|2021-08-09 19:49:50|540.3|537.9|540.11|537.71|540.3|537.9|540.11|537.71|0
1628538600000|2021-08-09 19:50:00|540.85|538.45|540.3|537.9|540.85|538.45|540.3|537.9|0
1628538610000|2021-08-09 19:50:10|540.11|537.71|540.11|537.71|540.3|537.9|540.11|537.71|0
1628538620000|2021-08-09 19:50:20|540.3|537.9|540.29|537.89|540.48|538.08|540.29|537.89|0
1628538630000|2021-08-09 19:50:30|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628538650000|2021-08-09 19:50:50|540.29|537.89|540.29|537.89|540.29|537.89|540.29|537.89|0
1628538660000|2021-08-09 19:51:00|540.11|537.71|540.29|537.89|540.29|537.89|540.11|537.71|0
1628538670000|2021-08-09 19:51:10|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628538720000|2021-08-09 19:52:00|540.29|537.89|540.11|537.71|540.29|537.89|540.11|537.71|0
1628538730000|2021-08-09 19:52:10|540.29|537.89|540.48|538.08|540.48|538.08|540.29|537.89|0
1628538740000|2021-08-09 19:52:20|540.66|538.26|540.66|538.26|540.66|538.26|540.66|538.26|0
1628538750000|2021-08-09 19:52:30|540.85|538.45|540.48|538.08|540.85|538.45|540.48|538.08|0
1628538760000|2021-08-09 19:52:40|540.29|537.89|540.29|537.89|540.29|537.89|540.29|537.89|0
1628538770000|2021-08-09 19:52:50|540.48|538.08|540.29|537.89|540.48|538.08|540.29|537.89|0
1628538800000|2021-08-09 19:53:20|540.11|537.71|539.37|536.97|540.11|537.71|539.18|536.78|0
1628538810000|2021-08-09 19:53:30|539.18|536.78|539.37|536.97|539.37|536.97|539.18|536.78|0
1628538820000|2021-08-09 19:53:40|539.55|537.15|539.55|537.15|539.74|537.34|539.55|537.15|0
1628538830000|2021-08-09 19:53:50|539.37|536.97|539.74|537.34|539.74|537.34|539.37|536.97|0
1628538840000|2021-08-09 19:54:00|539.92|537.52|539.74|537.34|539.92|537.52|539.55|537.15|0
1628538850000|2021-08-09 19:54:10|539.55|537.15|539.74|537.34|539.74|537.34|539.55|537.15|0
1628538860000|2021-08-09 19:54:20|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628538870000|2021-08-09 19:54:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628538880000|2021-08-09 19:54:40|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628538890000|2021-08-09 19:54:50|539.74|537.34|539.55|537.15|539.74|537.34|539.55|537.15|0
1628538900000|2021-08-09 19:55:00|539.37|536.97|539.55|537.15|539.55|537.15|539.37|536.97|0
1628538910000|2021-08-09 19:55:10|539.37|536.97|539.55|537.15|539.55|537.15|539.37|536.97|0
1628538920000|2021-08-09 19:55:20|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628538930000|2021-08-09 19:55:30|539.55|537.15|539.55|537.15|539.74|537.34|539.55|537.15|0
1628538940000|2021-08-09 19:55:40|539.74|537.34|539.92|537.52|539.92|537.52|539.74|537.34|0
1628538950000|2021-08-09 19:55:50|540.11|537.71|540.29|537.89|540.29|537.89|540.11|537.71|0
1628538980000|2021-08-09 19:56:20|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1628538990000|2021-08-09 19:56:30|540.29|537.89|540.29|537.89|540.48|538.08|540.29|537.89|0
1628539000000|2021-08-09 19:56:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628539010000|2021-08-09 19:56:50|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628539020000|2021-08-09 19:57:00|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628539030000|2021-08-09 19:57:10|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628539040000|2021-08-09 19:57:20|540.11|537.71|539.92|537.52|540.11|537.71|539.83|537.43|0
1628539050000|2021-08-09 19:57:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628539060000|2021-08-09 19:57:40|539.92|537.52|539.74|537.34|539.92|537.52|539.74|537.34|0
1628539080000|2021-08-09 19:58:00|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628539100000|2021-08-09 19:58:20|539.74|537.34|540.11|537.71|540.11|537.71|539.74|537.34|0
1628539120000|2021-08-09 19:58:40|540.29|537.89|540.29|537.89|540.29|537.89|540.29|537.89|0
1628539130000|2021-08-09 19:58:50|540.48|538.08|540.48|538.08|540.48|538.08|540.29|537.89|0
1628539140000|2021-08-09 19:59:00|540.66|538.26|540.48|538.08|540.66|538.26|540.29|537.89|0
1628539150000|2021-08-09 19:59:10|540.66|538.26|540.85|538.45|540.85|538.45|540.66|538.26|0
1628539160000|2021-08-09 19:59:20|541.03|538.63|540.66|538.26|541.03|538.63|540.66|538.26|0
1628539170000|2021-08-09 19:59:30|540.85|538.45|540.29|537.89|540.85|538.45|540.29|537.89|0
1628539180000|2021-08-09 19:59:40|540.48|538.08|540.29|537.89|540.48|538.08|540.29|537.89|0
1628539190000|2021-08-09 19:59:50|540.66|538.26|540.48|538.08|540.85|538.45|540.48|538.08|0
1628539200000|2021-08-09 20:00:00|540.29|537.89|540.85|538.45|540.85|538.45|540.29|537.89|0
1628539210000|2021-08-09 20:00:10|540.66|538.26|541.22|538.82|541.22|538.82|540.66|538.26|0
1628539220000|2021-08-09 20:00:20|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539230000|2021-08-09 20:00:30|541.22|538.82|541.22|538.82|541.22|538.82|541.03|538.63|0
1628539240000|2021-08-09 20:00:40|541.03|538.63|541.4|539|541.4|539|541.03|538.63|0
1628539250000|2021-08-09 20:00:50|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628539260000|2021-08-09 20:01:00|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539290000|2021-08-09 20:01:30|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628539300000|2021-08-09 20:01:40|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539310000|2021-08-09 20:01:50|541.22|538.82|541.22|538.82|541.22|538.82|541.22|538.82|0
1628539320000|2021-08-09 20:02:00|541.4|539|541.59|539.19|541.59|539.19|541.4|539|0
1628539340000|2021-08-09 20:02:20|541.77|539.37|541.77|539.37|541.77|539.37|541.77|539.37|0
1628539350000|2021-08-09 20:02:30|541.59|539.19|541.59|539.19|541.59|539.19|541.59|539.19|0
1628539380000|2021-08-09 20:03:00|541.77|539.37|541.96|539.56|541.96|539.56|541.77|539.37|0
1628539420000|2021-08-09 20:03:40|542.14|539.74|542.14|539.74|542.14|539.74|542.14|539.74|0
1628539530000|2021-08-09 20:05:30|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1628539560000|2021-08-09 20:06:00|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1628539600000|2021-08-09 20:06:40|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1628539630000|2021-08-09 20:07:10|542.88|540.48|542.7|540.3|542.88|540.48|542.7|540.3|0
1628539730000|2021-08-09 20:08:50|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1628539760000|2021-08-09 20:09:20|542.7|540.3|542.33|539.93|542.7|540.3|542.33|539.93|0
1628539780000|2021-08-09 20:09:40|542.51|540.11|542.51|540.11|542.51|540.11|542.51|540.11|0
1628539800000|2021-08-09 20:10:00|541.96|539.56|542.14|539.74|542.14|539.74|541.96|539.56|0
1628539840000|2021-08-09 20:10:40|541.96|539.56|541.96|539.56|541.96|539.56|541.96|539.56|0
1628539850000|2021-08-09 20:10:50|542.14|539.74|542.14|539.74|542.14|539.74|542.14|539.74|0
1628539860000|2021-08-09 20:11:00|541.96|539.56|541.96|539.56|541.96|539.56|541.96|539.56|0
1628539870000|2021-08-09 20:11:10|541.77|539.37|541.4|539|541.77|539.37|541.4|539|0
1628539880000|2021-08-09 20:11:20|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1628539890000|2021-08-09 20:11:30|541.4|539|541.77|539.37|541.77|539.37|541.4|539|0
1628539900000|2021-08-09 20:11:40|541.58|539.18|541.58|539.18|541.58|539.18|541.58|539.18|0
1628539910000|2021-08-09 20:11:50|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539920000|2021-08-09 20:12:00|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1628539930000|2021-08-09 20:12:10|541.4|539|541.21|538.81|541.4|539|541.21|538.81|0
1628539940000|2021-08-09 20:12:20|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539950000|2021-08-09 20:12:30|541.58|539.18|541.58|539.18|541.58|539.18|541.58|539.18|0
1628539970000|2021-08-09 20:12:50|541.4|539|541.21|538.81|541.4|539|541.21|538.81|0
1628539980000|2021-08-09 20:13:00|541.4|539|541.4|539|541.4|539|541.4|539|0
1628539990000|2021-08-09 20:13:10|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1628540010000|2021-08-09 20:13:30|541.12|538.72|541.03|538.63|541.12|538.72|541.03|538.63|0
1628540040000|2021-08-09 20:14:00|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1628540070000|2021-08-09 20:14:30|541.03|538.63|541.03|538.63|541.03|538.63|541.03|538.63|0
1628540080000|2021-08-09 20:14:40|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1628540090000|2021-08-09 20:14:50|541.03|538.63|541.03|538.63|541.03|538.63|541.03|538.63|0
1628540120000|2021-08-09 20:15:20|541.04|538.24|541.04|538.24|541.04|538.24|541.04|538.24|0
1628540180000|2021-08-09 20:16:20|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1628540210000|2021-08-09 20:16:50|541.04|538.24|541.04|538.24|541.04|538.24|541.04|538.24|0
1628540260000|2021-08-09 20:17:40|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1628540350000|2021-08-09 20:19:10|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628540380000|2021-08-09 20:19:40|541.04|538.24|541.04|538.24|541.04|538.24|541.04|538.24|0
1628540390000|2021-08-09 20:19:50|541.22|538.42|541.04|538.24|541.22|538.42|541.04|538.24|0
1628540450000|2021-08-09 20:20:50|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628540460000|2021-08-09 20:21:00|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628540470000|2021-08-09 20:21:10|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628540490000|2021-08-09 20:21:30|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628540500000|2021-08-09 20:21:40|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628540550000|2021-08-09 20:22:30|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628540610000|2021-08-09 20:23:30|541.59|538.79|541.59|538.79|541.59|538.79|541.59|538.79|0
1628540660000|2021-08-09 20:24:20|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628540700000|2021-08-09 20:25:00|541.59|538.79|541.59|538.79|541.59|538.79|541.59|538.79|0
1628540720000|2021-08-09 20:25:20|541.68|538.88|541.59|538.79|541.68|538.88|541.59|538.79|0
1628540800000|2021-08-09 20:26:40|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628540830000|2021-08-09 20:27:10|541.59|538.79|541.59|538.79|541.59|538.79|541.59|538.79|0
1628540920000|2021-08-09 20:28:40|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628541030000|2021-08-09 20:30:30|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628541060000|2021-08-09 20:31:00|540.66|537.86|540.48|537.68|540.66|537.86|540.48|537.68|0
1628541080000|2021-08-09 20:31:20|540.29|537.49|540.48|537.68|540.48|537.68|540.29|537.49|0
1628541090000|2021-08-09 20:31:30|540.38|537.58|540.48|537.68|540.48|537.68|540.29|537.49|0
1628541140000|2021-08-09 20:32:20|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1628541300000|2021-08-09 20:35:00|540.85|538.05|540.85|538.05|540.85|538.05|540.85|538.05|0
1628541440000|2021-08-09 20:37:20|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1628541550000|2021-08-09 20:39:10|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628541630000|2021-08-09 20:40:30|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628541710000|2021-08-09 20:41:50|541.59|538.79|541.59|538.79|541.59|538.79|541.59|538.79|0
1628541730000|2021-08-09 20:42:10|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628541770000|2021-08-09 20:42:50|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628541860000|2021-08-09 20:44:20|541.12|538.32|541.03|538.23|541.12|538.32|541.03|538.23|0
1628541900000|2021-08-09 20:45:00|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628541960000|2021-08-09 20:46:00|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1628541970000|2021-08-09 20:46:10|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628542010000|2021-08-09 20:46:50|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1628542050000|2021-08-09 20:47:30|541.12|538.32|541.21|538.41|541.21|538.41|541.12|538.32|0
1628542080000|2021-08-09 20:48:00|541.3|538.5|541.21|538.41|541.3|538.5|541.21|538.41|0
1628542130000|2021-08-09 20:48:50|541.03|538.23|541.03|538.23|541.03|538.23|541.03|538.23|0
1628542210000|2021-08-09 20:50:10|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628542260000|2021-08-09 20:51:00|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628542270000|2021-08-09 20:51:10|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628542290000|2021-08-09 20:51:30|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628542300000|2021-08-09 20:51:40|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628542320000|2021-08-09 20:52:00|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628542330000|2021-08-09 20:52:10|541.3|538.5|541.4|538.6|541.4|538.6|541.3|538.5|0
1628542440000|2021-08-09 20:54:00|541.58|538.78|541.4|538.6|541.58|538.78|541.4|538.6|0
1628542460000|2021-08-09 20:54:20|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1628542520000|2021-08-09 20:55:20|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1628542690000|2021-08-09 20:58:10|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1628542720000|2021-08-09 20:58:40|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628542740000|2021-08-09 20:59:00|541.95|539.15|541.85|539.05|541.95|539.15|541.85|539.05|0
1628542750000|2021-08-09 20:59:10|541.77|538.97|541.95|539.15|541.95|539.15|541.77|538.97|0
1628542760000|2021-08-09 20:59:20|542.32|539.52|542.14|539.34|542.32|539.52|542.14|539.34|0
1628542770000|2021-08-09 20:59:30|542.32|539.52|542.14|539.34|542.32|539.52|542.14|539.34|0
1628542780000|2021-08-09 20:59:40|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628542790000|2021-08-09 20:59:50|541.85|539.05|542|539.2|542.04|539.24|541.85|539.05|0
1628542800000|2021-08-09 21:00:00|541.93|539.13|542.06|539.26|542.06|539.26|541.93|539.13|0
1628542810000|2021-08-09 21:00:10|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628542820000|2021-08-09 21:00:20|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1628542830000|2021-08-09 21:00:30|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1628542840000|2021-08-09 21:00:40|542.06|539.26|542.04|539.24|542.09|539.29|542.04|539.24|0
1628542850000|2021-08-09 21:00:50|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1628542860000|2021-08-09 21:01:00|541.96|539.16|541.88|539.08|541.96|539.16|541.88|539.08|0
1628542870000|2021-08-09 21:01:10|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1628542890000|2021-08-09 21:01:30|542.04|539.24|542.04|539.24|542.04|539.24|542.01|539.21|0
1628542980000|2021-08-09 21:03:00|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1628543010000|2021-08-09 21:03:30|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1628543020000|2021-08-09 21:03:40|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1628543030000|2021-08-09 21:03:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628543040000|2021-08-09 21:04:00|542.44|539.64|542.6|539.8|542.6|539.8|542.44|539.64|0
1628543060000|2021-08-09 21:04:20|542.55|539.75|542.71|539.91|542.71|539.91|542.55|539.75|0
1628543070000|2021-08-09 21:04:30|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628543080000|2021-08-09 21:04:40|542.63|539.83|542.63|539.83|542.63|539.83|542.52|539.72|0
1628543090000|2021-08-09 21:04:50|542.74|539.94|542.74|539.94|542.74|539.94|542.71|539.91|0
1628543100000|2021-08-09 21:05:00|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628543120000|2021-08-09 21:05:20|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628543130000|2021-08-09 21:05:30|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628543160000|2021-08-09 21:06:00|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628543170000|2021-08-09 21:06:10|542.82|540.02|542.88|540.08|542.88|540.08|542.82|540.02|0
1628543180000|2021-08-09 21:06:20|542.76|539.96|542.9|540.1|542.9|540.1|542.76|539.96|0
1628543190000|2021-08-09 21:06:30|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1628543210000|2021-08-09 21:06:50|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1628543230000|2021-08-09 21:07:10|542.76|539.96|542.88|540.08|542.88|540.08|542.76|539.96|0
1628543240000|2021-08-09 21:07:20|542.9|540.1|542.88|540.08|542.9|540.1|542.88|540.08|0
1628543260000|2021-08-09 21:07:40|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1628543280000|2021-08-09 21:08:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1628543350000|2021-08-09 21:09:10|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628543370000|2021-08-09 21:09:30|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628543400000|2021-08-09 21:10:00|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628543410000|2021-08-09 21:10:10|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628543420000|2021-08-09 21:10:20|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628543460000|2021-08-09 21:11:00|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1628543480000|2021-08-09 21:11:20|542.68|539.88|542.66|539.86|542.68|539.88|542.66|539.86|0
1628543590000|2021-08-09 21:13:10|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1628543670000|2021-08-09 21:14:30|542.6|539.8|542.58|539.78|542.6|539.8|542.58|539.78|0
1628543680000|2021-08-09 21:14:40|542.52|539.72|542.58|539.78|542.58|539.78|542.52|539.72|0
1628543740000|2021-08-09 21:15:40|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1628543780000|2021-08-09 21:16:20|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628543850000|2021-08-09 21:17:30|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628543860000|2021-08-09 21:17:40|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1628543870000|2021-08-09 21:17:50|542.54|539.74|542.49|539.69|542.57|539.77|542.49|539.69|0
1628543910000|2021-08-09 21:18:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628543920000|2021-08-09 21:18:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628543940000|2021-08-09 21:19:00|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628543960000|2021-08-09 21:19:20|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628543970000|2021-08-09 21:19:30|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1628544030000|2021-08-09 21:20:30|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628544100000|2021-08-09 21:21:40|542.63|539.83|542.62|539.82|542.63|539.83|542.62|539.82|0
1628544150000|2021-08-09 21:22:30|542.6|539.8|542.59|539.79|542.62|539.82|542.59|539.79|0
1628544160000|2021-08-09 21:22:40|542.62|539.82|542.59|539.79|542.62|539.82|542.59|539.79|0
1628544170000|2021-08-09 21:22:50|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1628544200000|2021-08-09 21:23:20|542.59|539.79|542.54|539.74|542.59|539.79|542.54|539.74|0
1628544230000|2021-08-09 21:23:50|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628544250000|2021-08-09 21:24:10|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628544440000|2021-08-09 21:27:20|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628544450000|2021-08-09 21:27:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628544550000|2021-08-09 21:29:10|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628544960000|2021-08-09 21:36:00|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628545020000|2021-08-09 21:37:00|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628545090000|2021-08-09 21:38:10|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628545140000|2021-08-09 21:39:00|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1628545290000|2021-08-09 21:41:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1628545390000|2021-08-09 21:43:10|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628545420000|2021-08-09 21:43:40|542.37|539.57|542.4|539.6|542.4|539.6|542.37|539.57|0
1628545590000|2021-08-09 21:46:30|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1628545630000|2021-08-09 21:47:10|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628545790000|2021-08-09 21:49:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628545840000|2021-08-09 21:50:40|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1628545910000|2021-08-09 21:51:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628545970000|2021-08-09 21:52:50|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628546010000|2021-08-09 21:53:30|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1628546020000|2021-08-09 21:53:40|542.29|539.49|542.32|539.52|542.32|539.52|542.29|539.49|0
1628546030000|2021-08-09 21:53:50|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1628546130000|2021-08-09 21:55:30|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628546140000|2021-08-09 21:55:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628546150000|2021-08-09 21:55:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628546220000|2021-08-09 21:57:00|542.26|539.46|542.26|539.46|542.26|539.46|542.26|539.46|0
1628546230000|2021-08-09 21:57:10|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1628546240000|2021-08-09 21:57:20|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628546280000|2021-08-09 21:58:00|542.2|539.4|542.25|539.45|542.25|539.45|542.2|539.4|0
1628546290000|2021-08-09 21:58:10|542.28|539.48|542.28|539.48|542.4|539.6|542.28|539.48|0
1628546320000|2021-08-09 21:58:40|542.31|539.51|542.34|539.54|542.34|539.54|542.31|539.51|0
1628546360000|2021-08-09 21:59:20|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628546370000|2021-08-09 21:59:30|542.4|539.6|542.37|539.57|542.4|539.6|542.37|539.57|0
1628546380000|2021-08-09 21:59:40|542.28|539.48|542.37|539.57|542.39|539.59|542.28|539.48|0
1628546390000|2021-08-09 21:59:50|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628546400000|2021-08-09 22:00:00|541.83|539.03|542.39|539.59|542.39|539.59|541.83|539.03|0
1628546410000|2021-08-09 22:00:10|542.3|539.5|542.11|539.31|542.3|539.5|542.11|539.31|0
1628546420000|2021-08-09 22:00:20|542.02|539.22|542.11|539.31|542.11|539.31|542.02|539.22|0
1628546430000|2021-08-09 22:00:30|542.3|539.5|542.48|539.68|542.48|539.68|542.3|539.5|0
1628546440000|2021-08-09 22:00:40|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628546450000|2021-08-09 22:00:50|542.39|539.59|542.48|539.68|542.48|539.68|542.39|539.59|0
1628546460000|2021-08-09 22:01:00|542.67|539.87|542.48|539.68|542.67|539.87|542.48|539.68|0
1628546480000|2021-08-09 22:01:20|542.57|539.77|542.48|539.68|542.57|539.77|542.48|539.68|0
1628546490000|2021-08-09 22:01:30|542.3|539.5|542.39|539.59|542.39|539.59|542.3|539.5|0
1628546500000|2021-08-09 22:01:40|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628546520000|2021-08-09 22:02:00|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628546530000|2021-08-09 22:02:10|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628546550000|2021-08-09 22:02:30|542.11|539.31|542.11|539.31|542.3|539.5|542.11|539.31|0
1628546560000|2021-08-09 22:02:40|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628546570000|2021-08-09 22:02:50|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628546580000|2021-08-09 22:03:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628546590000|2021-08-09 22:03:10|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628546630000|2021-08-09 22:03:50|542.3|539.5|542.3|539.5|542.3|539.5|542.11|539.31|0
1628546640000|2021-08-09 22:04:00|542.2|539.4|542.3|539.5|542.3|539.5|542.2|539.4|0
1628546680000|2021-08-09 22:04:40|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628546690000|2021-08-09 22:04:50|542.3|539.5|542.11|539.31|542.3|539.5|542.11|539.31|0
1628546780000|2021-08-09 22:06:20|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628546920000|2021-08-09 22:08:40|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628546950000|2021-08-09 22:09:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628547180000|2021-08-09 22:13:00|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628547200000|2021-08-09 22:13:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628547210000|2021-08-09 22:13:30|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628547220000|2021-08-09 22:13:40|542.29|539.49|542.2|539.4|542.29|539.49|542.11|539.31|0
1628547230000|2021-08-09 22:13:50|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628547300000|2021-08-09 22:15:00|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1628547320000|2021-08-09 22:15:20|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1628547330000|2021-08-09 22:15:30|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1628547340000|2021-08-09 22:15:40|541.74|538.94|541.64|538.84|541.74|538.94|541.64|538.84|0
1628547350000|2021-08-09 22:15:50|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1628547360000|2021-08-09 22:16:00|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1628547420000|2021-08-09 22:17:00|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628547430000|2021-08-09 22:17:10|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1628547440000|2021-08-09 22:17:20|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628547450000|2021-08-09 22:17:30|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1628547470000|2021-08-09 22:17:50|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1628547600000|2021-08-09 22:20:00|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1628547610000|2021-08-09 22:20:10|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1628547740000|2021-08-09 22:22:20|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1628547750000|2021-08-09 22:22:30|541.36|538.56|541.55|538.75|541.55|538.75|541.36|538.56|0
1628547770000|2021-08-09 22:22:50|541.36|538.56|541.55|538.75|541.55|538.75|541.36|538.56|0
1628547820000|2021-08-09 22:23:40|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1628547830000|2021-08-09 22:23:50|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1628547880000|2021-08-09 22:24:40|541.27|538.47|540.99|538.19|541.27|538.47|540.99|538.19|0
1628547910000|2021-08-09 22:25:10|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1628547990000|2021-08-09 22:26:30|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1628548010000|2021-08-09 22:26:50|540.8|538|540.8|538|540.8|538|540.8|538|0
1628548030000|2021-08-09 22:27:10|540.71|537.91|540.99|538.19|540.99|538.19|540.62|537.82|0
1628548040000|2021-08-09 22:27:20|541.18|538.38|540.8|538|541.18|538.38|540.8|538|0
1628548080000|2021-08-09 22:28:00|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628548090000|2021-08-09 22:28:10|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1628548110000|2021-08-09 22:28:30|540.52|537.72|540.43|537.63|540.52|537.72|540.43|537.63|0
1628548160000|2021-08-09 22:29:20|540.52|537.72|540.43|537.63|540.52|537.72|540.43|537.63|0
1628548170000|2021-08-09 22:29:30|540.25|537.45|540.25|537.45|540.25|537.45|540.25|537.45|0
1628548190000|2021-08-09 22:29:50|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628548200000|2021-08-09 22:30:00|540.52|537.72|540.8|538|540.8|538|540.52|537.72|0
1628548250000|2021-08-09 22:30:50|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1628548300000|2021-08-09 22:31:40|540.71|537.91|540.43|537.63|540.71|537.91|540.43|537.63|0
1628548310000|2021-08-09 22:31:50|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1628548320000|2021-08-09 22:32:00|540.62|537.82|540.62|537.82|540.62|537.82|540.62|537.82|0
1628548360000|2021-08-09 22:32:40|540.8|538|540.8|538|540.8|538|540.8|538|0
1628548380000|2021-08-09 22:33:00|540.99|538.19|540.89|538.09|540.99|538.19|540.89|538.09|0
1628548400000|2021-08-09 22:33:20|540.8|538|540.8|538|540.89|538.09|540.8|538|0
1628548410000|2021-08-09 22:33:30|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1628548420000|2021-08-09 22:33:40|541.08|538.28|541.17|538.37|541.17|538.37|540.99|538.19|0
1628548440000|2021-08-09 22:34:00|540.99|538.19|541.08|538.28|541.17|538.37|540.99|538.19|0
1628548450000|2021-08-09 22:34:10|541.17|538.37|540.99|538.19|541.17|538.37|540.99|538.19|0
1628548500000|2021-08-09 22:35:00|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1628548510000|2021-08-09 22:35:10|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1628548610000|2021-08-09 22:36:50|540.8|538|540.43|537.63|540.8|538|540.43|537.63|0
1628548620000|2021-08-09 22:37:00|540.52|537.72|540.62|537.82|540.62|537.82|540.52|537.72|0
1628548670000|2021-08-09 22:37:50|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1628548680000|2021-08-09 22:38:00|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1628548690000|2021-08-09 22:38:10|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628548770000|2021-08-09 22:39:30|540.33|537.53|540.06|537.26|540.33|537.53|540.06|537.26|0
1628548800000|2021-08-09 22:40:00|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628548830000|2021-08-09 22:40:30|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1628548840000|2021-08-09 22:40:40|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628548850000|2021-08-09 22:40:50|540.43|537.63|540.24|537.44|540.43|537.63|540.24|537.44|0
1628548870000|2021-08-09 22:41:10|540.06|537.26|540.06|537.26|540.24|537.44|540.06|537.26|0
1628548940000|2021-08-09 22:42:20|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628548960000|2021-08-09 22:42:40|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628548970000|2021-08-09 22:42:50|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1628548980000|2021-08-09 22:43:00|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628549000000|2021-08-09 22:43:20|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628549030000|2021-08-09 22:43:50|540.24|537.44|540.43|537.63|540.43|537.63|540.24|537.44|0
1628549040000|2021-08-09 22:44:00|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628549060000|2021-08-09 22:44:20|540.33|537.53|540.43|537.63|540.43|537.63|540.33|537.53|0
1628549090000|2021-08-09 22:44:50|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628549110000|2021-08-09 22:45:10|539.96|537.16|540.24|537.44|540.24|537.44|539.96|537.16|0
1628549130000|2021-08-09 22:45:30|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1628549140000|2021-08-09 22:45:40|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628549160000|2021-08-09 22:46:00|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1628549260000|2021-08-09 22:47:40|540.61|537.81|540.43|537.63|540.61|537.81|540.43|537.63|0
1628549310000|2021-08-09 22:48:30|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1628549390000|2021-08-09 22:49:50|540.8|538|540.8|538|540.8|538|540.8|538|0
1628549400000|2021-08-09 22:50:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1628549410000|2021-08-09 22:50:10|540.8|538|540.8|538|540.8|538|540.8|538|0
1628549490000|2021-08-09 22:51:30|540.79|537.99|540.79|537.99|540.79|537.99|540.79|537.99|0
1628549510000|2021-08-09 22:51:50|540.7|537.9|540.79|537.99|540.79|537.99|540.7|537.9|0
1628549520000|2021-08-09 22:52:00|540.7|537.9|540.61|537.81|540.7|537.9|540.61|537.81|0
1628549670000|2021-08-09 22:54:30|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628549740000|2021-08-09 22:55:40|540.51|537.71|540.42|537.62|540.51|537.71|540.42|537.62|0
1628549750000|2021-08-09 22:55:50|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1628549760000|2021-08-09 22:56:00|540.42|537.62|540.51|537.71|540.51|537.71|540.42|537.62|0
1628549780000|2021-08-09 22:56:20|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1628549790000|2021-08-09 22:56:30|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1628549800000|2021-08-09 22:56:40|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628549810000|2021-08-09 22:56:50|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1628549830000|2021-08-09 22:57:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628549850000|2021-08-09 22:57:30|540.51|537.71|540.61|537.81|540.61|537.81|540.51|537.71|0
1628549860000|2021-08-09 22:57:40|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628549870000|2021-08-09 22:57:50|540.51|537.71|540.42|537.62|540.51|537.71|540.42|537.62|0
1628550020000|2021-08-09 23:00:20|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628550030000|2021-08-09 23:00:30|540.05|537.25|540.05|537.25|540.05|537.25|540.05|537.25|0
1628550040000|2021-08-09 23:00:40|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628550070000|2021-08-09 23:01:10|540.05|537.25|540.05|537.25|540.05|537.25|540.05|537.25|0
1628550100000|2021-08-09 23:01:40|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1628550120000|2021-08-09 23:02:00|540.42|537.62|540.42|537.62|540.42|537.62|540.32|537.52|0
1628550150000|2021-08-09 23:02:30|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1628550190000|2021-08-09 23:03:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628550250000|2021-08-09 23:04:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550280000|2021-08-09 23:04:40|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628550350000|2021-08-09 23:05:50|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550380000|2021-08-09 23:06:20|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1628550390000|2021-08-09 23:06:30|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550420000|2021-08-09 23:07:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628550460000|2021-08-09 23:07:40|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1628550470000|2021-08-09 23:07:50|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1628550480000|2021-08-09 23:08:00|540.32|537.52|540.32|537.52|540.32|537.52|540.23|537.43|0
1628550490000|2021-08-09 23:08:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550520000|2021-08-09 23:08:40|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1628550550000|2021-08-09 23:09:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550590000|2021-08-09 23:09:50|540.23|537.43|540.42|537.62|540.42|537.62|540.23|537.43|0
1628550610000|2021-08-09 23:10:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628550640000|2021-08-09 23:10:40|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1628550750000|2021-08-09 23:12:30|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628550920000|2021-08-09 23:15:20|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1628550930000|2021-08-09 23:15:30|540.42|537.62|540.23|537.43|540.42|537.62|540.23|537.43|0
1628550940000|2021-08-09 23:15:40|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1628550990000|2021-08-09 23:16:30|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628551030000|2021-08-09 23:17:10|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1628551130000|2021-08-09 23:18:50|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1628551140000|2021-08-09 23:19:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628551280000|2021-08-09 23:21:20|540.04|537.24|540.23|537.43|540.23|537.43|540.04|537.24|0
1628551290000|2021-08-09 23:21:30|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551300000|2021-08-09 23:21:40|540.13|537.33|540.04|537.24|540.13|537.33|540.04|537.24|0
1628551330000|2021-08-09 23:22:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1628551340000|2021-08-09 23:22:20|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551350000|2021-08-09 23:22:30|540.23|537.43|539.86|537.06|540.23|537.43|539.86|537.06|0
1628551360000|2021-08-09 23:22:40|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551400000|2021-08-09 23:23:20|539.86|537.06|539.86|537.06|539.86|537.06|539.86|537.06|0
1628551410000|2021-08-09 23:23:30|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551430000|2021-08-09 23:23:50|539.86|537.06|539.86|537.06|539.86|537.06|539.86|537.06|0
1628551490000|2021-08-09 23:24:50|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551540000|2021-08-09 23:25:40|539.86|537.06|539.86|537.06|539.86|537.06|539.86|537.06|0
1628551590000|2021-08-09 23:26:30|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1628551600000|2021-08-09 23:26:40|539.86|537.06|539.76|536.96|539.86|537.06|539.76|536.96|0
1628551610000|2021-08-09 23:26:50|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628551630000|2021-08-09 23:27:10|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1628551640000|2021-08-09 23:27:20|539.85|537.05|539.85|537.05|539.85|537.05|539.67|536.87|0
1628551650000|2021-08-09 23:27:30|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1628551660000|2021-08-09 23:27:40|539.85|537.05|539.76|536.96|539.85|537.05|539.76|536.96|0
1628551680000|2021-08-09 23:28:00|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628551770000|2021-08-09 23:29:30|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628551830000|2021-08-09 23:30:30|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628551850000|2021-08-09 23:30:50|539.67|536.87|539.67|536.87|539.67|536.87|539.67|536.87|0
1628551890000|2021-08-09 23:31:30|539.3|536.5|539.48|536.68|539.48|536.68|539.3|536.5|0
1628551900000|2021-08-09 23:31:40|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1628551930000|2021-08-09 23:32:10|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1628551940000|2021-08-09 23:32:20|539.11|536.31|539.3|536.5|539.3|536.5|539.11|536.31|0
1628551980000|2021-08-09 23:33:00|539.2|536.4|539.11|536.31|539.2|536.4|539.11|536.31|0
1628552000000|2021-08-09 23:33:20|539.3|536.5|539.3|536.5|539.3|536.5|539.3|536.5|0
1628552010000|2021-08-09 23:33:30|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1628552020000|2021-08-09 23:33:40|539.3|536.5|539.11|536.31|539.3|536.5|539.11|536.31|0
1628552040000|2021-08-09 23:34:00|539.2|536.4|539.3|536.5|539.3|536.5|539.2|536.4|0
1628552050000|2021-08-09 23:34:10|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1628552060000|2021-08-09 23:34:20|539.2|536.4|539.11|536.31|539.2|536.4|539.11|536.31|0
1628552100000|2021-08-09 23:35:00|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1628552190000|2021-08-09 23:36:30|538.74|535.94|538.74|535.94|538.74|535.94|538.74|535.94|0
1628552200000|2021-08-09 23:36:40|538.64|535.84|538.74|535.94|538.74|535.94|538.64|535.84|0
1628552250000|2021-08-09 23:37:30|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1628552260000|2021-08-09 23:37:40|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1628552360000|2021-08-09 23:39:20|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1628552370000|2021-08-09 23:39:30|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1628552380000|2021-08-09 23:39:40|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1628552400000|2021-08-09 23:40:00|539.2|536.4|539.11|536.31|539.29|536.49|539.11|536.31|0
1628552470000|2021-08-09 23:41:10|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1628552510000|2021-08-09 23:41:50|539.38|536.58|539.48|536.68|539.48|536.68|539.38|536.58|0
1628552520000|2021-08-09 23:42:00|539.38|536.58|539.29|536.49|539.38|536.58|539.29|536.49|0
1628552540000|2021-08-09 23:42:20|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1628552560000|2021-08-09 23:42:40|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1628552590000|2021-08-09 23:43:10|539.38|536.58|539.29|536.49|539.38|536.58|539.29|536.49|0
1628552600000|2021-08-09 23:43:20|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1628552610000|2021-08-09 23:43:30|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1628552690000|2021-08-09 23:44:50|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628552700000|2021-08-09 23:45:00|539.66|536.86|539.66|536.86|539.85|537.05|539.66|536.86|0
1628552710000|2021-08-09 23:45:10|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1628552730000|2021-08-09 23:45:30|539.29|536.49|539.29|536.49|539.48|536.68|539.29|536.49|0
1628552740000|2021-08-09 23:45:40|539.11|536.31|539.11|536.31|539.11|536.31|539.11|536.31|0
1628552750000|2021-08-09 23:45:50|539.29|536.49|539.29|536.49|539.29|536.49|539.29|536.49|0
1628552760000|2021-08-09 23:46:00|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1628552780000|2021-08-09 23:46:20|539.57|536.77|539.57|536.77|539.57|536.77|539.57|536.77|0
1628552790000|2021-08-09 23:46:30|539.48|536.68|539.66|536.86|539.66|536.86|539.48|536.68|0
1628552820000|2021-08-09 23:47:00|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628552840000|2021-08-09 23:47:20|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628552850000|2021-08-09 23:47:30|540.59|537.79|540.4|537.6|540.59|537.79|540.4|537.6|0
1628552860000|2021-08-09 23:47:40|540.49|537.69|540.4|537.6|540.49|537.69|540.4|537.6|0
1628552870000|2021-08-09 23:47:50|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1628552880000|2021-08-09 23:48:00|540.4|537.6|540.4|537.6|540.59|537.79|540.4|537.6|0
1628552890000|2021-08-09 23:48:10|540.49|537.69|540.4|537.6|540.49|537.69|540.4|537.6|0
1628552900000|2021-08-09 23:48:20|540.59|537.79|540.4|537.6|540.59|537.79|540.4|537.6|0
1628552930000|2021-08-09 23:48:50|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628553000000|2021-08-09 23:50:00|540.4|537.6|540.4|537.6|540.4|537.6|540.22|537.42|0
1628553010000|2021-08-09 23:50:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628553210000|2021-08-09 23:53:30|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1628553330000|2021-08-09 23:55:30|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628553380000|2021-08-09 23:56:20|540.3|537.5|540.4|537.6|540.4|537.6|540.3|537.5|0
1628553410000|2021-08-09 23:56:50|540.49|537.69|540.58|537.78|540.58|537.78|540.49|537.69|0
1628553420000|2021-08-09 23:57:00|540.49|537.69|540.58|537.78|540.58|537.78|540.49|537.69|0
1628553540000|2021-08-09 23:59:00|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628553590000|2021-08-09 23:59:50|540.3|537.5|540.3|537.5|540.3|537.5|540.3|537.5|0
1628553600000|2021-08-10 00:00:00|540.21|537.41|540.4|537.6|540.4|537.6|540.21|537.41|0
1628553610000|2021-08-10 00:00:10|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1628553640000|2021-08-10 00:00:40|540.3|537.5|540.4|537.6|540.4|537.6|540.3|537.5|0
1628553650000|2021-08-10 00:00:50|540.58|537.78|540.58|537.78|540.77|537.97|540.58|537.78|0
1628553660000|2021-08-10 00:01:00|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628553670000|2021-08-10 00:01:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628553680000|2021-08-10 00:01:20|540.67|537.87|540.58|537.78|540.67|537.87|540.58|537.78|0
1628553690000|2021-08-10 00:01:30|540.49|537.69|540.49|537.69|540.49|537.69|540.49|537.69|0
1628553700000|2021-08-10 00:01:40|540.4|537.6|540.21|537.41|540.4|537.6|540.21|537.41|0
1628553710000|2021-08-10 00:01:50|540.4|537.6|540.21|537.41|540.4|537.6|540.21|537.41|0
1628553750000|2021-08-10 00:02:30|540.3|537.5|540.4|537.6|540.4|537.6|540.21|537.41|0
1628553760000|2021-08-10 00:02:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1628553810000|2021-08-10 00:03:30|540.4|537.6|540.21|537.41|540.4|537.6|540.21|537.41|0
1628553830000|2021-08-10 00:03:50|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628553840000|2021-08-10 00:04:00|540.3|537.5|540.21|537.41|540.4|537.6|540.21|537.41|0
1628553850000|2021-08-10 00:04:10|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628553870000|2021-08-10 00:04:30|540.21|537.41|540.58|537.78|540.58|537.78|540.21|537.41|0
1628553900000|2021-08-10 00:05:00|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628553910000|2021-08-10 00:05:10|540.58|537.78|540.58|537.78|540.67|537.87|540.58|537.78|0
1628553920000|2021-08-10 00:05:20|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628553940000|2021-08-10 00:05:40|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628553970000|2021-08-10 00:06:10|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628553980000|2021-08-10 00:06:20|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628554020000|2021-08-10 00:07:00|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628554030000|2021-08-10 00:07:10|540.48|537.68|540.48|537.68|540.48|537.68|540.48|537.68|0
1628554040000|2021-08-10 00:07:20|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628554080000|2021-08-10 00:08:00|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1628554290000|2021-08-10 00:11:30|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628554340000|2021-08-10 00:12:20|540.58|537.78|540.58|537.78|540.58|537.78|540.39|537.59|0
1628554350000|2021-08-10 00:12:30|540.48|537.68|540.48|537.68|540.48|537.68|540.48|537.68|0
1628554360000|2021-08-10 00:12:40|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628554370000|2021-08-10 00:12:50|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628554380000|2021-08-10 00:13:00|540.48|537.68|540.58|537.78|540.58|537.78|540.48|537.68|0
1628554420000|2021-08-10 00:13:40|540.76|537.96|540.58|537.78|540.76|537.96|540.58|537.78|0
1628554450000|2021-08-10 00:14:10|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628554480000|2021-08-10 00:14:40|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628554500000|2021-08-10 00:15:00|540.76|537.96|540.58|537.78|540.76|537.96|540.58|537.78|0
1628554520000|2021-08-10 00:15:20|540.76|537.96|540.76|537.96|540.76|537.96|540.76|537.96|0
1628554530000|2021-08-10 00:15:30|540.95|538.15|540.76|537.96|540.95|538.15|540.76|537.96|0
1628554540000|2021-08-10 00:15:40|540.85|538.05|540.95|538.15|540.95|538.15|540.85|538.05|0
1628554650000|2021-08-10 00:17:30|541.13|538.33|540.95|538.15|541.13|538.33|540.95|538.15|0
1628554670000|2021-08-10 00:17:50|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554680000|2021-08-10 00:18:00|541.22|538.42|541.13|538.33|541.32|538.52|541.13|538.33|0
1628554690000|2021-08-10 00:18:10|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628554710000|2021-08-10 00:18:30|541.5|538.7|541.5|538.7|541.5|538.7|541.5|538.7|0
1628554720000|2021-08-10 00:18:40|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628554730000|2021-08-10 00:18:50|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554740000|2021-08-10 00:19:00|541.22|538.42|541.22|538.42|541.22|538.42|541.13|538.33|0
1628554750000|2021-08-10 00:19:10|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554760000|2021-08-10 00:19:20|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1628554770000|2021-08-10 00:19:30|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554780000|2021-08-10 00:19:40|541.22|538.42|541.13|538.33|541.22|538.42|541.13|538.33|0
1628554800000|2021-08-10 00:20:00|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1628554820000|2021-08-10 00:20:20|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554840000|2021-08-10 00:20:40|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1628554850000|2021-08-10 00:20:50|541.03|538.23|540.95|538.15|541.03|538.23|540.95|538.15|0
1628554860000|2021-08-10 00:21:00|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554870000|2021-08-10 00:21:10|540.95|538.15|540.95|538.15|541.03|538.23|540.95|538.15|0
1628554880000|2021-08-10 00:21:20|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554890000|2021-08-10 00:21:30|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1628554900000|2021-08-10 00:21:40|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1628554950000|2021-08-10 00:22:30|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1628554970000|2021-08-10 00:22:50|540.76|537.96|540.76|537.96|540.85|538.05|540.76|537.96|0
1628554990000|2021-08-10 00:23:10|540.57|537.77|540.76|537.96|540.76|537.96|540.57|537.77|0
1628555000000|2021-08-10 00:23:20|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1628555010000|2021-08-10 00:23:30|540.66|537.86|540.76|537.96|540.76|537.96|540.66|537.86|0
1628555020000|2021-08-10 00:23:40|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1628555030000|2021-08-10 00:23:50|540.85|538.05|540.76|537.96|540.85|538.05|540.76|537.96|0
1628555040000|2021-08-10 00:24:00|540.94|538.14|540.76|537.96|540.94|538.14|540.76|537.96|0
1628555060000|2021-08-10 00:24:20|540.66|537.86|540.76|537.96|540.76|537.96|540.66|537.86|0
1628555080000|2021-08-10 00:24:40|540.57|537.77|540.57|537.77|540.66|537.86|540.57|537.77|0
1628555090000|2021-08-10 00:24:50|540.66|537.86|540.57|537.77|540.66|537.86|540.57|537.77|0
1628555100000|2021-08-10 00:25:00|540.76|537.96|540.76|537.96|540.76|537.96|540.76|537.96|0
1628555130000|2021-08-10 00:25:30|540.57|537.77|540.66|537.86|540.66|537.86|540.57|537.77|0
1628555140000|2021-08-10 00:25:40|540.76|537.96|540.76|537.96|540.76|537.96|540.76|537.96|0
1628555210000|2021-08-10 00:26:50|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1628555220000|2021-08-10 00:27:00|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1628555250000|2021-08-10 00:27:30|540.48|537.68|540.57|537.77|540.57|537.77|540.48|537.68|0
1628555260000|2021-08-10 00:27:40|540.48|537.68|540.48|537.68|540.57|537.77|540.48|537.68|0
1628555270000|2021-08-10 00:27:50|540.39|537.59|540.39|537.59|540.48|537.68|540.39|537.59|0
1628555280000|2021-08-10 00:28:00|540.48|537.68|540.39|537.59|540.48|537.68|540.39|537.59|0
1628555290000|2021-08-10 00:28:10|540.57|537.77|540.39|537.59|540.57|537.77|540.39|537.59|0
1628555350000|2021-08-10 00:29:10|540.2|537.4|540.39|537.59|540.39|537.59|540.2|537.4|0
1628555360000|2021-08-10 00:29:20|540.2|537.4|540.39|537.59|540.39|537.59|540.2|537.4|0
1628555400000|2021-08-10 00:30:00|540.2|537.4|540.2|537.4|540.39|537.59|540.2|537.4|0
1628555490000|2021-08-10 00:31:30|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628555500000|2021-08-10 00:31:40|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1628555510000|2021-08-10 00:31:50|540.39|537.59|540.2|537.4|540.39|537.59|540.2|537.4|0
1628555530000|2021-08-10 00:32:10|540.39|537.59|540.39|537.59|540.39|537.59|540.2|537.4|0
1628555540000|2021-08-10 00:32:20|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1628555550000|2021-08-10 00:32:30|540.39|537.59|540.39|537.59|540.39|537.59|540.39|537.59|0
1628555560000|2021-08-10 00:32:40|540.29|537.49|540.29|537.49|540.29|537.49|540.2|537.4|0
1628555570000|2021-08-10 00:32:50|540.38|537.58|540.2|537.4|540.38|537.58|540.2|537.4|0
1628555580000|2021-08-10 00:33:00|540.38|537.58|540.38|537.58|540.38|537.58|540.2|537.4|0
1628555600000|2021-08-10 00:33:20|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1628555610000|2021-08-10 00:33:30|540.76|537.96|540.57|537.77|540.76|537.96|540.57|537.77|0
1628555660000|2021-08-10 00:34:20|540.47|537.67|540.57|537.77|540.57|537.77|540.47|537.67|0
1628555670000|2021-08-10 00:34:30|540.47|537.67|540.57|537.77|540.57|537.77|540.47|537.67|0
1628555680000|2021-08-10 00:34:40|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1628555690000|2021-08-10 00:34:50|540.57|537.77|540.47|537.67|540.57|537.77|540.47|537.67|0
1628555700000|2021-08-10 00:35:00|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1628555710000|2021-08-10 00:35:10|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1628555720000|2021-08-10 00:35:20|540.38|537.58|540.57|537.77|540.57|537.77|540.38|537.58|0
1628555730000|2021-08-10 00:35:30|540.38|537.58|540.38|537.58|540.38|537.58|540.38|537.58|0
1628555770000|2021-08-10 00:36:10|540.47|537.67|540.38|537.58|540.47|537.67|540.38|537.58|0
1628555790000|2021-08-10 00:36:30|540.2|537.4|540.2|537.4|540.38|537.58|540.2|537.4|0
1628555820000|2021-08-10 00:37:00|540.29|537.49|540.38|537.58|540.38|537.58|540.29|537.49|0
1628555840000|2021-08-10 00:37:20|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1628555860000|2021-08-10 00:37:40|540.29|537.49|540.2|537.4|540.29|537.49|540.2|537.4|0
1628555870000|2021-08-10 00:37:50|540.29|537.49|540.29|537.49|540.29|537.49|540.2|537.4|0
1628555880000|2021-08-10 00:38:00|540.2|537.4|540.2|537.4|540.38|537.58|540.2|537.4|0
1628555900000|2021-08-10 00:38:20|540.38|537.58|540.38|537.58|540.38|537.58|540.38|537.58|0
1628555920000|2021-08-10 00:38:40|540.2|537.4|540.29|537.49|540.38|537.58|540.2|537.4|0
1628555930000|2021-08-10 00:38:50|540.38|537.58|540.38|537.58|540.38|537.58|540.38|537.58|0
1628555950000|2021-08-10 00:39:10|540.57|537.77|540.57|537.77|540.57|537.77|540.57|537.77|0
1628556010000|2021-08-10 00:40:10|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1628556070000|2021-08-10 00:41:10|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1628556080000|2021-08-10 00:41:20|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1628556100000|2021-08-10 00:41:40|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1628556120000|2021-08-10 00:42:00|541.21|538.41|541.31|538.51|541.31|538.51|541.12|538.32|0
1628556140000|2021-08-10 00:42:20|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1628556150000|2021-08-10 00:42:30|541.21|538.41|541.12|538.32|541.21|538.41|541.12|538.32|0
1628556160000|2021-08-10 00:42:40|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1628556170000|2021-08-10 00:42:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1628556180000|2021-08-10 00:43:00|541.68|538.88|541.68|538.88|541.86|539.06|541.68|538.88|0
1628556190000|2021-08-10 00:43:10|541.77|538.97|541.68|538.88|541.86|539.06|541.68|538.88|0
1628556200000|2021-08-10 00:43:20|541.86|539.06|541.68|538.88|541.86|539.06|541.68|538.88|0
1628556210000|2021-08-10 00:43:30|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556220000|2021-08-10 00:43:40|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628556230000|2021-08-10 00:43:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556240000|2021-08-10 00:44:00|541.68|538.88|541.77|538.97|541.77|538.97|541.68|538.88|0
1628556250000|2021-08-10 00:44:10|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556330000|2021-08-10 00:45:30|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628556340000|2021-08-10 00:45:40|541.68|538.88|541.86|539.06|541.86|539.06|541.68|538.88|0
1628556350000|2021-08-10 00:45:50|541.68|538.88|541.86|539.06|541.86|539.06|541.68|538.88|0
1628556360000|2021-08-10 00:46:00|541.68|538.88|541.68|538.88|541.77|538.97|541.68|538.88|0
1628556370000|2021-08-10 00:46:10|541.77|538.97|541.68|538.88|541.86|539.06|541.68|538.88|0
1628556390000|2021-08-10 00:46:30|541.49|538.69|541.68|538.88|541.68|538.88|541.49|538.69|0
1628556400000|2021-08-10 00:46:40|541.49|538.69|541.58|538.78|541.58|538.78|541.49|538.69|0
1628556410000|2021-08-10 00:46:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1628556420000|2021-08-10 00:47:00|541.68|538.88|541.68|538.88|541.68|538.88|541.49|538.69|0
1628556430000|2021-08-10 00:47:10|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628556440000|2021-08-10 00:47:20|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556450000|2021-08-10 00:47:30|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1628556460000|2021-08-10 00:47:40|541.77|538.97|541.68|538.88|541.77|538.97|541.68|538.88|0
1628556470000|2021-08-10 00:47:50|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628556480000|2021-08-10 00:48:00|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556540000|2021-08-10 00:49:00|541.77|538.97|541.68|538.88|541.77|538.97|541.68|538.88|0
1628556560000|2021-08-10 00:49:20|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556580000|2021-08-10 00:49:40|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628556610000|2021-08-10 00:50:10|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556620000|2021-08-10 00:50:20|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628556640000|2021-08-10 00:50:40|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628556650000|2021-08-10 00:50:50|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628556660000|2021-08-10 00:51:00|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556670000|2021-08-10 00:51:10|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1628556720000|2021-08-10 00:52:00|541.67|538.87|541.86|539.06|541.86|539.06|541.67|538.87|0
1628556750000|2021-08-10 00:52:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628556760000|2021-08-10 00:52:40|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556790000|2021-08-10 00:53:10|541.76|538.96|541.67|538.87|541.76|538.96|541.67|538.87|0
1628556800000|2021-08-10 00:53:20|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1628556810000|2021-08-10 00:53:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628556840000|2021-08-10 00:54:00|541.76|538.96|541.67|538.87|541.76|538.96|541.67|538.87|0
1628556850000|2021-08-10 00:54:10|541.86|539.06|541.67|538.87|541.86|539.06|541.67|538.87|0
1628556900000|2021-08-10 00:55:00|541.86|539.06|541.76|538.96|541.86|539.06|541.67|538.87|0
1628556910000|2021-08-10 00:55:10|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628556920000|2021-08-10 00:55:20|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628556930000|2021-08-10 00:55:30|541.76|538.96|541.76|538.96|541.76|538.96|541.67|538.87|0
1628556940000|2021-08-10 00:55:40|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628557010000|2021-08-10 00:56:50|542.04|539.24|541.86|539.06|542.04|539.24|541.86|539.06|0
1628557160000|2021-08-10 00:59:20|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628557170000|2021-08-10 00:59:30|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1628557180000|2021-08-10 00:59:40|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628557200000|2021-08-10 01:00:00|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1628557210000|2021-08-10 01:00:10|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628557230000|2021-08-10 01:00:30|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1628557240000|2021-08-10 01:00:40|542.13|539.33|542.04|539.24|542.13|539.33|542.04|539.24|0
1628557250000|2021-08-10 01:00:50|542.23|539.43|542.04|539.24|542.23|539.43|542.04|539.24|0
1628557270000|2021-08-10 01:01:10|542.13|539.33|542.04|539.24|542.13|539.33|542.04|539.24|0
1628557290000|2021-08-10 01:01:30|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628557300000|2021-08-10 01:01:40|542.04|539.24|541.86|539.06|542.04|539.24|541.86|539.06|0
1628557320000|2021-08-10 01:02:00|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1628557330000|2021-08-10 01:02:10|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628557350000|2021-08-10 01:02:30|541.49|538.69|541.67|538.87|541.67|538.87|541.49|538.69|0
1628557370000|2021-08-10 01:02:50|541.57|538.77|541.67|538.87|541.67|538.87|541.57|538.77|0
1628557380000|2021-08-10 01:03:00|541.76|538.96|541.67|538.87|541.76|538.96|541.67|538.87|0
1628557440000|2021-08-10 01:04:00|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628557500000|2021-08-10 01:05:00|541.67|538.87|541.57|538.77|541.67|538.87|541.57|538.77|0
1628557510000|2021-08-10 01:05:10|541.48|538.68|541.67|538.87|541.67|538.87|541.48|538.68|0
1628557520000|2021-08-10 01:05:20|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628557530000|2021-08-10 01:05:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628557550000|2021-08-10 01:05:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1628557560000|2021-08-10 01:06:00|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1628557590000|2021-08-10 01:06:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628557610000|2021-08-10 01:06:50|541.76|538.96|541.67|538.87|541.76|538.96|541.67|538.87|0
1628557640000|2021-08-10 01:07:20|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1628557650000|2021-08-10 01:07:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628557720000|2021-08-10 01:08:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628557750000|2021-08-10 01:09:10|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1628557760000|2021-08-10 01:09:20|541.67|538.87|541.48|538.68|541.67|538.87|541.48|538.68|0
1628557830000|2021-08-10 01:10:30|541.3|538.5|541.48|538.68|541.48|538.68|541.3|538.5|0
1628557840000|2021-08-10 01:10:40|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1628557850000|2021-08-10 01:10:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628557860000|2021-08-10 01:11:00|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1628557870000|2021-08-10 01:11:10|541.48|538.68|541.3|538.5|541.48|538.68|541.3|538.5|0
1628557880000|2021-08-10 01:11:20|541.39|538.59|541.3|538.5|541.48|538.68|541.3|538.5|0
1628557920000|2021-08-10 01:12:00|541.39|538.59|541.48|538.68|541.48|538.68|541.39|538.59|0
1628557930000|2021-08-10 01:12:10|541.39|538.59|541.48|538.68|541.48|538.68|541.39|538.59|0
1628557950000|2021-08-10 01:12:30|541.39|538.59|541.48|538.68|541.48|538.68|541.39|538.59|0
1628557980000|2021-08-10 01:13:00|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1628557990000|2021-08-10 01:13:10|541.48|538.68|541.3|538.5|541.48|538.68|541.3|538.5|0
1628558020000|2021-08-10 01:13:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628558030000|2021-08-10 01:13:50|541.38|538.58|541.3|538.5|541.38|538.58|541.3|538.5|0
1628558040000|2021-08-10 01:14:00|541.48|538.68|541.38|538.58|541.48|538.68|541.38|538.58|0
1628558050000|2021-08-10 01:14:10|541.48|538.68|541.38|538.58|541.48|538.68|541.38|538.58|0
1628558060000|2021-08-10 01:14:20|541.48|538.68|541.38|538.58|541.48|538.68|541.38|538.58|0
1628558070000|2021-08-10 01:14:30|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628558100000|2021-08-10 01:15:00|541.67|538.87|541.76|538.96|541.85|539.05|541.67|538.87|0
1628558110000|2021-08-10 01:15:10|541.67|538.87|541.48|538.68|541.67|538.87|541.48|538.68|0
1628558120000|2021-08-10 01:15:20|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1628558160000|2021-08-10 01:16:00|541.48|538.68|541.48|538.68|541.48|538.68|541.29|538.49|0
1628558190000|2021-08-10 01:16:30|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1628558200000|2021-08-10 01:16:40|541.11|538.31|541.29|538.49|541.29|538.49|541.11|538.31|0
1628558240000|2021-08-10 01:17:20|541.11|538.31|541.2|538.4|541.2|538.4|541.11|538.31|0
1628558250000|2021-08-10 01:17:30|541.11|538.31|541.2|538.4|541.2|538.4|541.11|538.31|0
1628558260000|2021-08-10 01:17:40|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1628558330000|2021-08-10 01:18:50|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628558340000|2021-08-10 01:19:00|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1628558350000|2021-08-10 01:19:10|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628558380000|2021-08-10 01:19:40|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1628558390000|2021-08-10 01:19:50|541.2|538.4|541.29|538.49|541.29|538.49|541.2|538.4|0
1628558400000|2021-08-10 01:20:00|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1628558410000|2021-08-10 01:20:10|541.29|538.49|541.2|538.4|541.29|538.49|541.11|538.31|0
1628558420000|2021-08-10 01:20:20|541.11|538.31|541.29|538.49|541.29|538.49|541.11|538.31|0
1628558440000|2021-08-10 01:20:40|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1628558450000|2021-08-10 01:20:50|541.66|538.86|541.57|538.77|541.66|538.86|541.57|538.77|0
1628558460000|2021-08-10 01:21:00|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1628558480000|2021-08-10 01:21:20|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1628558490000|2021-08-10 01:21:30|541.85|539.05|541.66|538.86|541.85|539.05|541.66|538.86|0
1628558500000|2021-08-10 01:21:40|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1628558510000|2021-08-10 01:21:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1628558520000|2021-08-10 01:22:00|541.57|538.77|541.57|538.77|541.57|538.77|541.48|538.68|0
1628558530000|2021-08-10 01:22:10|541.48|538.68|541.48|538.68|541.57|538.77|541.48|538.68|0
1628558560000|2021-08-10 01:22:40|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1628558570000|2021-08-10 01:22:50|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1628558580000|2021-08-10 01:23:00|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1628558650000|2021-08-10 01:24:10|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1628558660000|2021-08-10 01:24:20|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1628558710000|2021-08-10 01:25:10|541.19|538.39|541.11|538.31|541.19|538.39|541.11|538.31|0
1628558750000|2021-08-10 01:25:50|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1628558760000|2021-08-10 01:26:00|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1628558770000|2021-08-10 01:26:10|540.92|538.12|541.11|538.31|541.11|538.31|540.92|538.12|0
1628558780000|2021-08-10 01:26:20|540.92|538.12|541.11|538.31|541.11|538.31|540.92|538.12|0
1628558790000|2021-08-10 01:26:30|541.01|538.21|540.92|538.12|541.11|538.31|540.92|538.12|0
1628558800000|2021-08-10 01:26:40|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1628558830000|2021-08-10 01:27:10|541.01|538.21|540.92|538.12|541.01|538.21|540.92|538.12|0
1628558840000|2021-08-10 01:27:20|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1628558850000|2021-08-10 01:27:30|541.01|538.21|540.92|538.12|541.01|538.21|540.92|538.12|0
1628558870000|2021-08-10 01:27:50|540.82|538.02|540.73|537.93|540.82|538.02|540.73|537.93|0
1628558880000|2021-08-10 01:28:00|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1628558900000|2021-08-10 01:28:20|540.73|537.93|540.73|537.93|540.73|537.93|540.64|537.84|0
1628558910000|2021-08-10 01:28:30|540.55|537.75|540.73|537.93|540.73|537.93|540.55|537.75|0
1628558920000|2021-08-10 01:28:40|540.55|537.75|540.55|537.75|540.73|537.93|540.55|537.75|0
1628558930000|2021-08-10 01:28:50|540.73|537.93|540.73|537.93|540.73|537.93|540.73|537.93|0
1628558940000|2021-08-10 01:29:00|540.55|537.75|540.55|537.75|540.73|537.93|540.55|537.75|0
1628558970000|2021-08-10 01:29:30|540.45|537.65|540.55|537.75|540.55|537.75|540.45|537.65|0
1628559000000|2021-08-10 01:30:00|540.36|537.56|540.55|537.75|540.55|537.75|540.36|537.56|0
1628559010000|2021-08-10 01:30:10|540.73|537.93|540.55|537.75|540.73|537.93|540.55|537.75|0
1628559020000|2021-08-10 01:30:20|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1628559030000|2021-08-10 01:30:30|540.73|537.93|540.73|537.93|540.73|537.93|540.73|537.93|0
1628559040000|2021-08-10 01:30:40|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1628559070000|2021-08-10 01:31:10|540.73|537.93|540.73|537.93|540.73|537.93|540.55|537.75|0
1628559080000|2021-08-10 01:31:20|540.64|537.84|540.55|537.75|540.64|537.84|540.36|537.56|0
1628559090000|2021-08-10 01:31:30|540.36|537.56|540.55|537.75|540.55|537.75|540.36|537.56|0
1628559100000|2021-08-10 01:31:40|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1628559110000|2021-08-10 01:31:50|540.55|537.75|540.73|537.93|540.73|537.93|540.55|537.75|0
1628559120000|2021-08-10 01:32:00|540.64|537.84|540.55|537.75|540.64|537.84|540.55|537.75|0
1628559130000|2021-08-10 01:32:10|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559140000|2021-08-10 01:32:20|540.45|537.65|540.55|537.75|540.64|537.84|540.45|537.65|0
1628559150000|2021-08-10 01:32:30|540.73|537.93|540.73|537.93|540.73|537.93|540.73|537.93|0
1628559160000|2021-08-10 01:32:40|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1628559170000|2021-08-10 01:32:50|540.64|537.84|540.55|537.75|540.64|537.84|540.55|537.75|0
1628559190000|2021-08-10 01:33:10|540.64|537.84|540.55|537.75|540.73|537.93|540.55|537.75|0
1628559200000|2021-08-10 01:33:20|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559210000|2021-08-10 01:33:30|540.55|537.75|540.55|537.75|540.55|537.75|540.45|537.65|0
1628559220000|2021-08-10 01:33:40|540.36|537.56|540.45|537.65|540.45|537.65|540.36|537.56|0
1628559230000|2021-08-10 01:33:50|540.36|537.56|540.55|537.75|540.55|537.75|540.36|537.56|0
1628559250000|2021-08-10 01:34:10|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559260000|2021-08-10 01:34:20|540.55|537.75|540.36|537.56|540.55|537.75|540.36|537.56|0
1628559270000|2021-08-10 01:34:30|540.45|537.65|540.26|537.46|540.45|537.65|540.26|537.46|0
1628559280000|2021-08-10 01:34:40|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1628559310000|2021-08-10 01:35:10|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1628559320000|2021-08-10 01:35:20|540.18|537.38|540.18|537.38|540.18|537.38|540.18|537.38|0
1628559330000|2021-08-10 01:35:30|540.36|537.56|540.18|537.38|540.36|537.56|540.18|537.38|0
1628559340000|2021-08-10 01:35:40|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559370000|2021-08-10 01:36:10|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1628559430000|2021-08-10 01:37:10|540.26|537.46|540.26|537.46|540.26|537.46|540.26|537.46|0
1628559440000|2021-08-10 01:37:20|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559450000|2021-08-10 01:37:30|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1628559460000|2021-08-10 01:37:40|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559470000|2021-08-10 01:37:50|540.17|537.37|540.36|537.56|540.36|537.56|540.17|537.37|0
1628559480000|2021-08-10 01:38:00|540.26|537.46|540.36|537.56|540.36|537.56|540.26|537.46|0
1628559490000|2021-08-10 01:38:10|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1628559500000|2021-08-10 01:38:20|540.36|537.56|540.36|537.56|540.36|537.56|540.26|537.46|0
1628559510000|2021-08-10 01:38:30|540.26|537.46|540.17|537.37|540.26|537.46|540.17|537.37|0
1628559520000|2021-08-10 01:38:40|540.26|537.46|540.17|537.37|540.26|537.46|540.17|537.37|0
1628559560000|2021-08-10 01:39:20|540.26|537.46|540.36|537.56|540.36|537.56|540.26|537.46|0
1628559570000|2021-08-10 01:39:30|540.17|537.37|540.36|537.56|540.36|537.56|540.17|537.37|0
1628559580000|2021-08-10 01:39:40|540.17|537.37|540.36|537.56|540.36|537.56|540.17|537.37|0
1628559590000|2021-08-10 01:39:50|540.26|537.46|540.17|537.37|540.36|537.56|540.17|537.37|0
1628559630000|2021-08-10 01:40:30|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559690000|2021-08-10 01:41:30|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1628559740000|2021-08-10 01:42:20|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559770000|2021-08-10 01:42:50|540.54|537.74|540.54|537.74|540.54|537.74|540.36|537.56|0
1628559780000|2021-08-10 01:43:00|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1628559830000|2021-08-10 01:43:50|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1628559840000|2021-08-10 01:44:00|540.36|537.56|540.17|537.37|540.36|537.56|540.17|537.37|0
1628559930000|2021-08-10 01:45:30|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1628559940000|2021-08-10 01:45:40|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1628559960000|2021-08-10 01:46:00|538.88|536.08|538.88|536.08|538.88|536.08|538.78|535.98|0
1628559970000|2021-08-10 01:46:10|539.06|536.26|538.87|536.07|539.06|536.26|538.87|536.07|0
1628559980000|2021-08-10 01:46:20|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1628559990000|2021-08-10 01:46:30|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1628560010000|2021-08-10 01:46:50|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1628560030000|2021-08-10 01:47:10|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1628560050000|2021-08-10 01:47:30|538.32|535.52|538.32|535.52|538.5|535.7|538.32|535.52|0
1628560060000|2021-08-10 01:47:40|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628560070000|2021-08-10 01:47:50|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1628560080000|2021-08-10 01:48:00|537.76|534.96|537.95|535.15|537.95|535.15|537.76|534.96|0
1628560090000|2021-08-10 01:48:10|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628560110000|2021-08-10 01:48:30|537.95|535.15|538.13|535.33|538.13|535.33|537.95|535.15|0
1628560120000|2021-08-10 01:48:40|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1628560130000|2021-08-10 01:48:50|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628560140000|2021-08-10 01:49:00|538.32|535.52|538.13|535.33|538.32|535.52|538.13|535.33|0
1628560160000|2021-08-10 01:49:20|537.95|535.15|537.95|535.15|537.95|535.15|537.76|534.96|0
1628560170000|2021-08-10 01:49:30|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1628560180000|2021-08-10 01:49:40|537.95|535.15|538.13|535.33|538.13|535.33|537.95|535.15|0
1628560190000|2021-08-10 01:49:50|537.95|535.15|537.85|535.05|537.95|535.15|537.85|535.05|0
1628560200000|2021-08-10 01:50:00|537.76|534.96|537.76|534.96|537.76|534.96|537.58|534.78|0
1628560210000|2021-08-10 01:50:10|537.95|535.15|537.85|535.05|537.95|535.15|537.85|535.05|0
1628560220000|2021-08-10 01:50:20|537.95|535.15|537.76|534.96|537.95|535.15|537.76|534.96|0
1628560230000|2021-08-10 01:50:30|537.95|535.15|537.76|534.96|537.95|535.15|537.76|534.96|0
1628560240000|2021-08-10 01:50:40|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1628560260000|2021-08-10 01:51:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1628560280000|2021-08-10 01:51:20|537.58|534.78|537.39|534.59|537.58|534.78|537.39|534.59|0
1628560290000|2021-08-10 01:51:30|537.58|534.78|537.39|534.59|537.58|534.78|537.39|534.59|0
1628560300000|2021-08-10 01:51:40|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1628560310000|2021-08-10 01:51:50|537.21|534.41|537.02|534.22|537.21|534.41|537.02|534.22|0
1628560320000|2021-08-10 01:52:00|536.84|534.04|536.84|534.04|536.84|534.04|536.65|533.85|0
1628560330000|2021-08-10 01:52:10|537.02|534.22|537.02|534.22|537.02|534.22|537.02|534.22|0
1628560340000|2021-08-10 01:52:20|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1628560350000|2021-08-10 01:52:30|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628560360000|2021-08-10 01:52:40|537.3|534.5|537.39|534.59|537.39|534.59|537.3|534.5|0
1628560370000|2021-08-10 01:52:50|537.21|534.41|536.84|534.04|537.21|534.41|536.84|534.04|0
1628560380000|2021-08-10 01:53:00|536.74|533.94|536.65|533.85|536.74|533.94|536.65|533.85|0
1628560390000|2021-08-10 01:53:10|536.56|533.76|536.47|533.67|536.56|533.76|536.28|533.48|0
1628560410000|2021-08-10 01:53:30|536.65|533.85|536.28|533.48|536.65|533.85|536.1|533.3|0
1628560420000|2021-08-10 01:53:40|536.1|533.3|535.36|532.56|536.1|533.3|535.36|532.56|0
1628560430000|2021-08-10 01:53:50|535.26|532.46|535.26|532.46|535.26|532.46|535.18|532.38|0
1628560440000|2021-08-10 01:54:00|535.18|532.38|535.36|532.56|535.36|532.56|535.18|532.38|0
1628560450000|2021-08-10 01:54:10|535.45|532.65|535.63|532.83|535.73|532.93|535.45|532.65|0
1628560460000|2021-08-10 01:54:20|535.73|532.93|535.54|532.74|535.73|532.93|535.54|532.74|0
1628560470000|2021-08-10 01:54:30|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1628560480000|2021-08-10 01:54:40|535.63|532.83|535.73|532.93|535.73|532.93|535.63|532.83|0
1628560490000|2021-08-10 01:54:50|535.54|532.74|535.73|532.93|535.73|532.93|535.54|532.74|0
1628560500000|2021-08-10 01:55:00|535.63|532.83|535.73|532.93|535.73|532.93|535.54|532.74|0
1628560510000|2021-08-10 01:55:10|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1628560520000|2021-08-10 01:55:20|535.45|532.65|535.73|532.93|535.73|532.93|535.45|532.65|0
1628560560000|2021-08-10 01:56:00|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1628560570000|2021-08-10 01:56:10|535.36|532.56|535.45|532.65|535.45|532.65|535.36|532.56|0
1628560580000|2021-08-10 01:56:20|535.36|532.56|535.18|532.38|535.36|532.56|535.18|532.38|0
1628560590000|2021-08-10 01:56:30|534.99|532.19|534.62|531.82|534.99|532.19|534.62|531.82|0
1628560600000|2021-08-10 01:56:40|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1628560610000|2021-08-10 01:56:50|534.62|531.82|534.89|532.09|534.99|532.19|534.62|531.82|0
1628560620000|2021-08-10 01:57:00|534.81|532.01|534.81|532.01|534.81|532.01|534.62|531.82|0
1628560640000|2021-08-10 01:57:20|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628560650000|2021-08-10 01:57:30|534.81|532.01|534.99|532.19|534.99|532.19|534.81|532.01|0
1628560660000|2021-08-10 01:57:40|534.81|532.01|534.71|531.91|534.81|532.01|534.71|531.91|0
1628560670000|2021-08-10 01:57:50|534.62|531.82|534.62|531.82|534.62|531.82|534.53|531.73|0
1628560680000|2021-08-10 01:58:00|534.44|531.64|534.62|531.82|534.62|531.82|534.44|531.64|0
1628560710000|2021-08-10 01:58:30|534.52|531.72|534.62|531.82|534.62|531.82|534.52|531.72|0
1628560720000|2021-08-10 01:58:40|534.52|531.72|534.62|531.82|534.62|531.82|534.44|531.64|0
1628560740000|2021-08-10 01:59:00|534.52|531.72|534.62|531.82|534.62|531.82|534.52|531.72|0
1628560750000|2021-08-10 01:59:10|534.8|532|534.62|531.82|534.8|532|534.62|531.82|0
1628560760000|2021-08-10 01:59:20|534.71|531.91|534.44|531.64|534.71|531.91|534.44|531.64|0
1628560770000|2021-08-10 01:59:30|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628560790000|2021-08-10 01:59:50|534.71|531.91|534.8|532|534.8|532|534.71|531.91|0
1628560800000|2021-08-10 02:00:00|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628560810000|2021-08-10 02:00:10|534.52|531.72|534.52|531.72|534.62|531.82|534.52|531.72|0
1628560820000|2021-08-10 02:00:20|534.44|531.64|534.25|531.45|534.44|531.64|534.25|531.45|0
1628560830000|2021-08-10 02:00:30|534.44|531.64|534.44|531.64|534.44|531.64|534.44|531.64|0
1628560850000|2021-08-10 02:00:50|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1628560860000|2021-08-10 02:01:00|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1628560870000|2021-08-10 02:01:10|533.97|531.17|534.07|531.27|534.07|531.27|533.97|531.17|0
1628560890000|2021-08-10 02:01:30|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1628560900000|2021-08-10 02:01:40|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1628560910000|2021-08-10 02:01:50|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628560920000|2021-08-10 02:02:00|534.44|531.64|534.25|531.45|534.44|531.64|534.25|531.45|0
1628560930000|2021-08-10 02:02:10|534.34|531.54|534.43|531.63|534.43|531.63|534.34|531.54|0
1628560940000|2021-08-10 02:02:20|534.25|531.45|534.25|531.45|534.25|531.45|534.25|531.45|0
1628560950000|2021-08-10 02:02:30|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1628560960000|2021-08-10 02:02:40|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1628560970000|2021-08-10 02:02:50|534.8|532|534.62|531.82|534.8|532|534.62|531.82|0
1628560980000|2021-08-10 02:03:00|534.8|532|534.8|532|534.8|532|534.8|532|0
1628560990000|2021-08-10 02:03:10|534.71|531.91|534.62|531.82|534.8|532|534.62|531.82|0
1628561000000|2021-08-10 02:03:20|534.71|531.91|534.62|531.82|534.8|532|534.62|531.82|0
1628561010000|2021-08-10 02:03:30|534.71|531.91|534.8|532|534.8|532|534.71|531.91|0
1628561030000|2021-08-10 02:03:50|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1628561040000|2021-08-10 02:04:00|534.71|531.91|534.62|531.82|534.8|532|534.62|531.82|0
1628561050000|2021-08-10 02:04:10|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1628561070000|2021-08-10 02:04:30|534.25|531.45|534.62|531.82|534.62|531.82|534.25|531.45|0
1628561100000|2021-08-10 02:05:00|534.52|531.72|534.43|531.63|534.52|531.72|534.43|531.63|0
1628561110000|2021-08-10 02:05:10|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1628561120000|2021-08-10 02:05:20|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628561130000|2021-08-10 02:05:30|534.71|531.91|534.71|531.91|534.71|531.91|534.71|531.91|0
1628561140000|2021-08-10 02:05:40|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561150000|2021-08-10 02:05:50|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1628561160000|2021-08-10 02:06:00|534.8|532|534.8|532|534.8|532|534.62|531.82|0
1628561180000|2021-08-10 02:06:20|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1628561190000|2021-08-10 02:06:30|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1628561200000|2021-08-10 02:06:40|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1628561210000|2021-08-10 02:06:50|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1628561220000|2021-08-10 02:07:00|535.07|532.27|534.99|532.19|535.07|532.27|534.99|532.19|0
1628561230000|2021-08-10 02:07:10|535.17|532.37|534.99|532.19|535.17|532.37|534.99|532.19|0
1628561240000|2021-08-10 02:07:20|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1628561260000|2021-08-10 02:07:40|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1628561280000|2021-08-10 02:08:00|534.89|532.09|534.89|532.09|534.89|532.09|534.89|532.09|0
1628561290000|2021-08-10 02:08:10|534.8|532|534.71|531.91|534.8|532|534.71|531.91|0
1628561300000|2021-08-10 02:08:20|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1628561310000|2021-08-10 02:08:30|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628561320000|2021-08-10 02:08:40|534.8|532|534.8|532|534.8|532|534.62|531.82|0
1628561330000|2021-08-10 02:08:50|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1628561340000|2021-08-10 02:09:00|534.62|531.82|534.8|532|534.8|532|534.62|531.82|0
1628561350000|2021-08-10 02:09:10|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628561360000|2021-08-10 02:09:20|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561370000|2021-08-10 02:09:30|534.99|532.19|534.89|532.09|534.99|532.19|534.89|532.09|0
1628561380000|2021-08-10 02:09:40|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1628561390000|2021-08-10 02:09:50|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561400000|2021-08-10 02:10:00|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628561420000|2021-08-10 02:10:20|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561440000|2021-08-10 02:10:40|534.7|531.9|534.8|532|534.8|532|534.62|531.82|0
1628561450000|2021-08-10 02:10:50|534.7|531.9|534.8|532|534.8|532|534.7|531.9|0
1628561460000|2021-08-10 02:11:00|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628561470000|2021-08-10 02:11:10|534.8|532|534.8|532|534.89|532.09|534.8|532|0
1628561480000|2021-08-10 02:11:20|534.89|532.09|534.98|532.18|534.98|532.18|534.89|532.09|0
1628561520000|2021-08-10 02:12:00|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561570000|2021-08-10 02:12:50|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1628561580000|2021-08-10 02:13:00|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561600000|2021-08-10 02:13:20|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628561610000|2021-08-10 02:13:30|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1628561640000|2021-08-10 02:14:00|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628561660000|2021-08-10 02:14:20|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561690000|2021-08-10 02:14:50|534.89|532.09|534.8|532|534.98|532.18|534.8|532|0
1628561700000|2021-08-10 02:15:00|534.98|532.18|534.8|532|534.98|532.18|534.8|532|0
1628561760000|2021-08-10 02:16:00|534.7|531.9|534.8|532|534.8|532|534.7|531.9|0
1628561780000|2021-08-10 02:16:20|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1628561790000|2021-08-10 02:16:30|534.8|532|534.8|532|534.98|532.18|534.8|532|0
1628561800000|2021-08-10 02:16:40|534.89|532.09|534.8|532|534.89|532.09|534.8|532|0
1628561850000|2021-08-10 02:17:30|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1628561860000|2021-08-10 02:17:40|534.8|532|534.8|532|534.8|532|534.8|532|0
1628561900000|2021-08-10 02:18:20|534.98|532.18|534.89|532.09|534.98|532.18|534.89|532.09|0
1628561910000|2021-08-10 02:18:30|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628561920000|2021-08-10 02:18:40|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1628561930000|2021-08-10 02:18:50|534.98|532.18|535.17|532.37|535.17|532.37|534.98|532.18|0
1628561940000|2021-08-10 02:19:00|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628561950000|2021-08-10 02:19:10|535.25|532.45|535.17|532.37|535.25|532.45|535.17|532.37|0
1628561960000|2021-08-10 02:19:20|535.25|532.45|535.17|532.37|535.25|532.45|535.17|532.37|0
1628562000000|2021-08-10 02:20:00|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562010000|2021-08-10 02:20:10|535.25|532.45|535.17|532.37|535.25|532.45|535.17|532.37|0
1628562020000|2021-08-10 02:20:20|535.35|532.55|535.17|532.37|535.35|532.55|535.17|532.37|0
1628562030000|2021-08-10 02:20:30|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628562040000|2021-08-10 02:20:40|535.17|532.37|535.35|532.55|535.35|532.55|535.17|532.37|0
1628562050000|2021-08-10 02:20:50|535.17|532.37|535.17|532.37|535.25|532.45|535.17|532.37|0
1628562060000|2021-08-10 02:21:00|535.07|532.27|535.17|532.37|535.17|532.37|535.07|532.27|0
1628562070000|2021-08-10 02:21:10|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562080000|2021-08-10 02:21:20|535.17|532.37|535.17|532.37|535.35|532.55|535.17|532.37|0
1628562110000|2021-08-10 02:21:50|535.25|532.45|535.17|532.37|535.25|532.45|535.17|532.37|0
1628562130000|2021-08-10 02:22:10|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1628562140000|2021-08-10 02:22:20|534.98|532.18|535.07|532.27|535.07|532.27|534.98|532.18|0
1628562150000|2021-08-10 02:22:30|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562170000|2021-08-10 02:22:50|535.16|532.36|535.16|532.36|535.16|532.36|534.98|532.18|0
1628562180000|2021-08-10 02:23:00|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562190000|2021-08-10 02:23:10|534.8|532|534.8|532|534.8|532|534.8|532|0
1628562200000|2021-08-10 02:23:20|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562210000|2021-08-10 02:23:30|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1628562220000|2021-08-10 02:23:40|534.8|532|534.8|532|534.8|532|534.8|532|0
1628562240000|2021-08-10 02:24:00|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562250000|2021-08-10 02:24:10|534.8|532|534.8|532|534.88|532.08|534.8|532|0
1628562260000|2021-08-10 02:24:20|534.61|531.81|534.61|531.81|534.61|531.81|534.61|531.81|0
1628562270000|2021-08-10 02:24:30|534.7|531.9|534.8|532|534.8|532|534.7|531.9|0
1628562280000|2021-08-10 02:24:40|534.79|531.99|534.79|531.99|534.79|531.99|534.79|531.99|0
1628562290000|2021-08-10 02:24:50|534.61|531.81|534.79|531.99|534.79|531.99|534.61|531.81|0
1628562310000|2021-08-10 02:25:10|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562320000|2021-08-10 02:25:20|534.79|531.99|534.98|532.18|534.98|532.18|534.79|531.99|0
1628562360000|2021-08-10 02:26:00|535.16|532.36|535.16|532.36|535.16|532.36|535.07|532.27|0
1628562370000|2021-08-10 02:26:10|535.25|532.45|535.16|532.36|535.25|532.45|535.16|532.36|0
1628562380000|2021-08-10 02:26:20|535.25|532.45|535.35|532.55|535.35|532.55|535.25|532.45|0
1628562400000|2021-08-10 02:26:40|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1628562430000|2021-08-10 02:27:10|535.72|532.92|535.53|532.73|535.72|532.92|535.53|532.73|0
1628562460000|2021-08-10 02:27:40|535.44|532.64|535.35|532.55|535.44|532.64|535.35|532.55|0
1628562490000|2021-08-10 02:28:10|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628562500000|2021-08-10 02:28:20|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562510000|2021-08-10 02:28:30|535.16|532.36|535.35|532.55|535.35|532.55|535.16|532.36|0
1628562520000|2021-08-10 02:28:40|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1628562530000|2021-08-10 02:28:50|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1628562550000|2021-08-10 02:29:10|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1628562560000|2021-08-10 02:29:20|535.44|532.64|535.53|532.73|535.53|532.73|535.44|532.64|0
1628562570000|2021-08-10 02:29:30|535.44|532.64|535.53|532.73|535.53|532.73|535.44|532.64|0
1628562590000|2021-08-10 02:29:50|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562600000|2021-08-10 02:30:00|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1628562650000|2021-08-10 02:30:50|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1628562680000|2021-08-10 02:31:20|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1628562690000|2021-08-10 02:31:30|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1628562730000|2021-08-10 02:32:10|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562740000|2021-08-10 02:32:20|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1628562750000|2021-08-10 02:32:30|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1628562810000|2021-08-10 02:33:30|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1628562820000|2021-08-10 02:33:40|535.25|532.45|535.16|532.36|535.35|532.55|535.16|532.36|0
1628562830000|2021-08-10 02:33:50|535.25|532.45|535.34|532.54|535.34|532.54|535.25|532.45|0
1628562840000|2021-08-10 02:34:00|535.25|532.45|535.16|532.36|535.34|532.54|535.16|532.36|0
1628562850000|2021-08-10 02:34:10|535.25|532.45|535.34|532.54|535.34|532.54|535.25|532.45|0
1628562860000|2021-08-10 02:34:20|535.25|532.45|535.16|532.36|535.25|532.45|535.16|532.36|0
1628562910000|2021-08-10 02:35:10|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1628562920000|2021-08-10 02:35:20|534.79|531.99|534.98|532.18|534.98|532.18|534.79|531.99|0
1628562970000|2021-08-10 02:36:10|534.97|532.17|534.97|532.17|534.97|532.17|534.97|532.17|0
1628562990000|2021-08-10 02:36:30|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1628563030000|2021-08-10 02:37:10|535.25|532.45|535.34|532.54|535.34|532.54|535.25|532.45|0
1628563040000|2021-08-10 02:37:20|535.53|532.73|535.53|532.73|535.53|532.73|535.43|532.63|0
1628563050000|2021-08-10 02:37:30|535.43|532.63|535.34|532.54|535.43|532.63|535.34|532.54|0
1628563090000|2021-08-10 02:38:10|535.53|532.73|535.43|532.63|535.53|532.73|535.43|532.63|0
1628563100000|2021-08-10 02:38:20|535.53|532.73|535.34|532.54|535.53|532.73|535.34|532.54|0
1628563140000|2021-08-10 02:39:00|535.53|532.73|535.34|532.54|535.53|532.73|535.34|532.54|0
1628563200000|2021-08-10 02:40:00|535.43|532.63|535.53|532.73|535.53|532.73|535.43|532.63|0
1628563220000|2021-08-10 02:40:20|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1628563280000|2021-08-10 02:41:20|535.53|532.73|535.71|532.91|535.71|532.91|535.53|532.73|0
1628563290000|2021-08-10 02:41:30|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1628563300000|2021-08-10 02:41:40|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1628563360000|2021-08-10 02:42:40|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1628563390000|2021-08-10 02:43:10|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1628563400000|2021-08-10 02:43:20|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1628563410000|2021-08-10 02:43:30|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1628563420000|2021-08-10 02:43:40|535.53|532.73|535.34|532.54|535.53|532.73|535.34|532.54|0
1628563430000|2021-08-10 02:43:50|535.53|532.73|535.34|532.54|535.53|532.73|535.34|532.54|0
1628563440000|2021-08-10 02:44:00|535.43|532.63|535.53|532.73|535.53|532.73|535.43|532.63|0
1628563460000|2021-08-10 02:44:20|535.43|532.63|535.53|532.73|535.53|532.73|535.43|532.63|0
1628563470000|2021-08-10 02:44:30|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1628563510000|2021-08-10 02:45:10|535.53|532.73|535.43|532.63|535.53|532.73|535.43|532.63|0
1628563520000|2021-08-10 02:45:20|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1628563540000|2021-08-10 02:45:40|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1628563550000|2021-08-10 02:45:50|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1628563740000|2021-08-10 02:49:00|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628563760000|2021-08-10 02:49:20|535.8|533|535.71|532.91|535.8|533|535.71|532.91|0
1628563800000|2021-08-10 02:50:00|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1628563860000|2021-08-10 02:51:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628563870000|2021-08-10 02:51:10|536.08|533.28|536.08|533.28|536.08|533.28|536.08|533.28|0
1628563880000|2021-08-10 02:51:20|536.17|533.37|536.08|533.28|536.17|533.37|536.08|533.28|0
1628563900000|2021-08-10 02:51:40|536.26|533.46|536.08|533.28|536.26|533.46|536.08|533.28|0
1628563930000|2021-08-10 02:52:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628563980000|2021-08-10 02:53:00|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1628563990000|2021-08-10 02:53:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628564000000|2021-08-10 02:53:20|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1628564030000|2021-08-10 02:53:50|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1628564060000|2021-08-10 02:54:20|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1628564100000|2021-08-10 02:55:00|536.44|533.64|536.44|533.64|536.63|533.83|536.44|533.64|0
1628564130000|2021-08-10 02:55:30|536.26|533.46|536.35|533.55|536.35|533.55|536.26|533.46|0
1628564140000|2021-08-10 02:55:40|536.44|533.64|536.44|533.64|536.44|533.64|536.35|533.55|0
1628564200000|2021-08-10 02:56:40|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1628564210000|2021-08-10 02:56:50|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1628564240000|2021-08-10 02:57:20|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1628564250000|2021-08-10 02:57:30|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628564300000|2021-08-10 02:58:20|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1628564310000|2021-08-10 02:58:30|536.07|533.27|536.26|533.46|536.26|533.46|536.07|533.27|0
1628564340000|2021-08-10 02:59:00|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1628564370000|2021-08-10 02:59:30|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564380000|2021-08-10 02:59:40|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1628564410000|2021-08-10 03:00:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1628564420000|2021-08-10 03:00:20|536.07|533.27|536.07|533.27|536.16|533.36|536.07|533.27|0
1628564470000|2021-08-10 03:01:10|535.98|533.18|535.98|533.18|535.98|533.18|535.98|533.18|0
1628564480000|2021-08-10 03:01:20|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564510000|2021-08-10 03:01:50|535.79|532.99|535.7|532.9|535.79|532.99|535.7|532.9|0
1628564520000|2021-08-10 03:02:00|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564530000|2021-08-10 03:02:10|535.79|532.99|535.7|532.9|535.79|532.99|535.7|532.9|0
1628564590000|2021-08-10 03:03:10|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564610000|2021-08-10 03:03:30|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1628564650000|2021-08-10 03:04:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1628564660000|2021-08-10 03:04:20|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564670000|2021-08-10 03:04:30|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1628564680000|2021-08-10 03:04:40|535.89|533.09|535.89|533.09|535.89|533.09|535.79|532.99|0
1628564740000|2021-08-10 03:05:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1628564750000|2021-08-10 03:05:50|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564780000|2021-08-10 03:06:20|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1628564820000|2021-08-10 03:07:00|535.97|533.17|536.07|533.27|536.07|533.27|535.97|533.17|0
1628564830000|2021-08-10 03:07:10|535.97|533.17|535.89|533.09|535.97|533.17|535.7|532.9|0
1628564840000|2021-08-10 03:07:20|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1628564880000|2021-08-10 03:08:00|535.89|533.09|535.89|533.09|535.89|533.09|535.89|533.09|0
1628564900000|2021-08-10 03:08:20|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1628564990000|2021-08-10 03:09:50|535.88|533.08|535.7|532.9|535.88|533.08|535.7|532.9|0
1628565010000|2021-08-10 03:10:10|535.88|533.08|535.7|532.9|535.88|533.08|535.7|532.9|0
1628565100000|2021-08-10 03:11:40|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628565130000|2021-08-10 03:12:10|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565140000|2021-08-10 03:12:20|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1628565200000|2021-08-10 03:13:20|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1628565230000|2021-08-10 03:13:50|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1628565240000|2021-08-10 03:14:00|535.33|532.53|535.14|532.34|535.33|532.53|535.14|532.34|0
1628565250000|2021-08-10 03:14:10|535.23|532.43|535.33|532.53|535.33|532.53|535.23|532.43|0
1628565290000|2021-08-10 03:14:50|535.14|532.34|535.33|532.53|535.33|532.53|535.14|532.34|0
1628565340000|2021-08-10 03:15:40|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628565370000|2021-08-10 03:16:10|535.33|532.53|535.51|532.71|535.51|532.71|535.33|532.53|0
1628565380000|2021-08-10 03:16:20|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565420000|2021-08-10 03:17:00|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628565470000|2021-08-10 03:17:50|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565480000|2021-08-10 03:18:00|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1628565490000|2021-08-10 03:18:10|535.42|532.62|535.51|532.71|535.51|532.71|535.42|532.62|0
1628565500000|2021-08-10 03:18:20|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565510000|2021-08-10 03:18:30|535.42|532.62|535.51|532.71|535.51|532.71|535.42|532.62|0
1628565520000|2021-08-10 03:18:40|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565530000|2021-08-10 03:18:50|535.51|532.71|535.33|532.53|535.51|532.71|535.33|532.53|0
1628565580000|2021-08-10 03:19:40|535.23|532.43|535.33|532.53|535.33|532.53|535.14|532.34|0
1628565630000|2021-08-10 03:20:30|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1628565640000|2021-08-10 03:20:40|535.14|532.34|535.33|532.53|535.33|532.53|535.14|532.34|0
1628565650000|2021-08-10 03:20:50|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1628565660000|2021-08-10 03:21:00|535.33|532.53|535.23|532.43|535.33|532.53|535.23|532.43|0
1628565670000|2021-08-10 03:21:10|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565690000|2021-08-10 03:21:30|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1628565700000|2021-08-10 03:21:40|535.33|532.53|535.14|532.34|535.33|532.53|535.14|532.34|0
1628565710000|2021-08-10 03:21:50|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565720000|2021-08-10 03:22:00|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1628565730000|2021-08-10 03:22:10|535.33|532.53|535.33|532.53|535.33|532.53|535.33|532.53|0
1628565760000|2021-08-10 03:22:40|535.41|532.61|535.33|532.53|535.51|532.71|535.33|532.53|0
1628565780000|2021-08-10 03:23:00|535.23|532.43|535.14|532.34|535.23|532.43|535.14|532.34|0
1628565810000|2021-08-10 03:23:30|535.05|532.25|534.96|532.16|535.05|532.25|534.96|532.16|0
1628565900000|2021-08-10 03:25:00|535.04|532.24|535.14|532.34|535.14|532.34|535.04|532.24|0
1628565920000|2021-08-10 03:25:20|535.23|532.43|535.32|532.52|535.32|532.52|535.23|532.43|0
1628565940000|2021-08-10 03:25:40|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628566070000|2021-08-10 03:27:50|535.41|532.61|535.51|532.71|535.51|532.71|535.41|532.61|0
1628566080000|2021-08-10 03:28:00|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1628566160000|2021-08-10 03:29:20|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1628566170000|2021-08-10 03:29:30|535.78|532.98|535.78|532.98|535.78|532.98|535.78|532.98|0
1628566180000|2021-08-10 03:29:40|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1628566190000|2021-08-10 03:29:50|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1628566200000|2021-08-10 03:30:00|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1628566210000|2021-08-10 03:30:10|535.51|532.71|535.69|532.89|535.69|532.89|535.51|532.71|0
1628566220000|2021-08-10 03:30:20|535.6|532.8|535.6|532.8|535.6|532.8|535.6|532.8|0
1628566230000|2021-08-10 03:30:30|535.69|532.89|535.6|532.8|535.69|532.89|535.6|532.8|0
1628566240000|2021-08-10 03:30:40|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1628566260000|2021-08-10 03:31:00|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1628566280000|2021-08-10 03:31:20|535.69|532.89|535.69|532.89|535.78|532.98|535.69|532.89|0
1628566290000|2021-08-10 03:31:30|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628566310000|2021-08-10 03:31:50|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1628566320000|2021-08-10 03:32:00|535.32|532.52|535.51|532.71|535.51|532.71|535.32|532.52|0
1628566360000|2021-08-10 03:32:40|535.32|532.52|535.41|532.61|535.41|532.61|535.32|532.52|0
1628566370000|2021-08-10 03:32:50|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628566390000|2021-08-10 03:33:10|535.32|532.52|535.32|532.52|535.51|532.71|535.32|532.52|0
1628566430000|2021-08-10 03:33:50|535.51|532.71|535.51|532.71|535.51|532.71|535.51|532.71|0
1628566460000|2021-08-10 03:34:20|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1628566490000|2021-08-10 03:34:50|535.23|532.43|535.32|532.52|535.32|532.52|535.14|532.34|0
1628566510000|2021-08-10 03:35:10|535.23|532.43|535.32|532.52|535.32|532.52|535.23|532.43|0
1628566530000|2021-08-10 03:35:30|535.22|532.42|535.32|532.52|535.32|532.52|535.22|532.42|0
1628566540000|2021-08-10 03:35:40|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1628566600000|2021-08-10 03:36:40|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1628566610000|2021-08-10 03:36:50|535.22|532.42|535.14|532.34|535.22|532.42|535.14|532.34|0
1628566640000|2021-08-10 03:37:20|534.95|532.15|535.14|532.34|535.14|532.34|534.95|532.15|0
1628566650000|2021-08-10 03:37:30|534.95|532.15|534.95|532.15|535.04|532.24|534.95|532.15|0
1628566710000|2021-08-10 03:38:30|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628566720000|2021-08-10 03:38:40|534.95|532.15|535.14|532.34|535.14|532.34|534.95|532.15|0
1628566730000|2021-08-10 03:38:50|535.13|532.33|535.13|532.33|535.13|532.33|534.95|532.15|0
1628566740000|2021-08-10 03:39:00|535.04|532.24|534.95|532.15|535.04|532.24|534.95|532.15|0
1628566750000|2021-08-10 03:39:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628566760000|2021-08-10 03:39:20|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1628566770000|2021-08-10 03:39:30|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1628566800000|2021-08-10 03:40:00|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1628566810000|2021-08-10 03:40:10|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1628566820000|2021-08-10 03:40:20|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1628566830000|2021-08-10 03:40:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628566840000|2021-08-10 03:40:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628566860000|2021-08-10 03:41:00|534.77|531.97|534.77|531.97|534.77|531.97|534.77|531.97|0
1628566880000|2021-08-10 03:41:20|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1628566900000|2021-08-10 03:41:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628566920000|2021-08-10 03:42:00|534.85|532.05|534.95|532.15|534.95|532.15|534.85|532.05|0
1628566970000|2021-08-10 03:42:50|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1628567030000|2021-08-10 03:43:50|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628567040000|2021-08-10 03:44:00|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1628567080000|2021-08-10 03:44:40|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1628567090000|2021-08-10 03:44:50|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1628567170000|2021-08-10 03:46:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567220000|2021-08-10 03:47:00|535.32|532.52|535.13|532.33|535.32|532.52|535.13|532.33|0
1628567310000|2021-08-10 03:48:30|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628567320000|2021-08-10 03:48:40|535.13|532.33|534.95|532.15|535.13|532.33|534.95|532.15|0
1628567360000|2021-08-10 03:49:20|535.13|532.33|535.03|532.23|535.13|532.33|535.03|532.23|0
1628567370000|2021-08-10 03:49:30|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628567380000|2021-08-10 03:49:40|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567390000|2021-08-10 03:49:50|535.03|532.23|534.95|532.15|535.03|532.23|534.95|532.15|0
1628567400000|2021-08-10 03:50:00|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567430000|2021-08-10 03:50:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1628567440000|2021-08-10 03:50:40|535.13|532.33|535.03|532.23|535.13|532.33|535.03|532.23|0
1628567450000|2021-08-10 03:50:50|535.13|532.33|535.13|532.33|535.13|532.33|535.03|532.23|0
1628567460000|2021-08-10 03:51:00|534.95|532.15|535.03|532.23|535.03|532.23|534.95|532.15|0
1628567470000|2021-08-10 03:51:10|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567480000|2021-08-10 03:51:20|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1628567490000|2021-08-10 03:51:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567660000|2021-08-10 03:54:20|535.31|532.51|535.31|532.51|535.31|532.51|535.22|532.42|0
1628567670000|2021-08-10 03:54:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567690000|2021-08-10 03:54:50|535.22|532.42|535.31|532.51|535.31|532.51|535.22|532.42|0
1628567700000|2021-08-10 03:55:00|535.13|532.33|535.22|532.42|535.31|532.51|535.13|532.33|0
1628567710000|2021-08-10 03:55:10|535.31|532.51|535.31|532.51|535.31|532.51|535.22|532.42|0
1628567740000|2021-08-10 03:55:40|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1628567750000|2021-08-10 03:55:50|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1628567760000|2021-08-10 03:56:00|535.5|532.7|535.31|532.51|535.5|532.7|535.31|532.51|0
1628567780000|2021-08-10 03:56:20|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1628567820000|2021-08-10 03:57:00|535.31|532.51|535.22|532.42|535.31|532.51|535.22|532.42|0
1628567830000|2021-08-10 03:57:10|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1628567880000|2021-08-10 03:58:00|535.22|532.42|535.13|532.33|535.22|532.42|535.13|532.33|0
1628567890000|2021-08-10 03:58:10|535.22|532.42|535.22|532.42|535.31|532.51|535.22|532.42|0
1628567900000|2021-08-10 03:58:20|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1628568010000|2021-08-10 04:00:10|535.22|532.42|535.13|532.33|535.22|532.42|535.13|532.33|0
1628568180000|2021-08-10 04:03:00|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568210000|2021-08-10 04:03:30|535.4|532.6|535.49|532.69|535.49|532.69|535.4|532.6|0
1628568230000|2021-08-10 04:03:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568260000|2021-08-10 04:04:20|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628568270000|2021-08-10 04:04:30|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568360000|2021-08-10 04:06:00|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628568380000|2021-08-10 04:06:20|535.21|532.41|535.21|532.41|535.21|532.41|535.21|532.41|0
1628568390000|2021-08-10 04:06:30|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628568470000|2021-08-10 04:07:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568570000|2021-08-10 04:09:30|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628568580000|2021-08-10 04:09:40|535.31|532.51|535.4|532.6|535.4|532.6|535.31|532.51|0
1628568590000|2021-08-10 04:09:50|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628568600000|2021-08-10 04:10:00|535.31|532.51|535.31|532.51|535.49|532.69|535.31|532.51|0
1628568610000|2021-08-10 04:10:10|535.4|532.6|535.49|532.69|535.49|532.69|535.4|532.6|0
1628568620000|2021-08-10 04:10:20|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1628568630000|2021-08-10 04:10:30|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568710000|2021-08-10 04:11:50|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628568730000|2021-08-10 04:12:10|535.31|532.51|535.49|532.69|535.49|532.69|535.31|532.51|0
1628568900000|2021-08-10 04:15:00|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1628568950000|2021-08-10 04:15:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1628568960000|2021-08-10 04:16:00|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1628569050000|2021-08-10 04:17:30|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1628569110000|2021-08-10 04:18:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628569130000|2021-08-10 04:18:50|535.76|532.96|535.86|533.06|535.86|533.06|535.76|532.96|0
1628569160000|2021-08-10 04:19:20|535.95|533.15|535.95|533.15|535.95|533.15|535.95|533.15|0
1628569170000|2021-08-10 04:19:30|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1628569190000|2021-08-10 04:19:50|535.67|532.87|535.76|532.96|535.86|533.06|535.67|532.87|0
1628569200000|2021-08-10 04:20:00|535.67|532.87|535.86|533.06|535.86|533.06|535.67|532.87|0
1628569210000|2021-08-10 04:20:10|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1628569230000|2021-08-10 04:20:30|535.95|533.15|535.86|533.06|535.95|533.15|535.86|533.06|0
1628569350000|2021-08-10 04:22:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628569380000|2021-08-10 04:23:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1628569390000|2021-08-10 04:23:10|535.67|532.87|535.86|533.06|535.86|533.06|535.67|532.87|0
1628569530000|2021-08-10 04:25:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628569560000|2021-08-10 04:26:00|535.85|533.05|535.67|532.87|535.85|533.05|535.67|532.87|0
1628569570000|2021-08-10 04:26:10|535.85|533.05|535.67|532.87|535.85|533.05|535.67|532.87|0
1628569610000|2021-08-10 04:26:50|535.76|532.96|535.85|533.05|535.85|533.05|535.67|532.87|0
1628569620000|2021-08-10 04:27:00|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628569780000|2021-08-10 04:29:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1628569890000|2021-08-10 04:31:30|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628569940000|2021-08-10 04:32:20|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1628569990000|2021-08-10 04:33:10|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628570080000|2021-08-10 04:34:40|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1628570100000|2021-08-10 04:35:00|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1628570130000|2021-08-10 04:35:30|535.85|533.05|535.85|533.05|535.85|533.05|535.85|533.05|0
1628570180000|2021-08-10 04:36:20|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1628570210000|2021-08-10 04:36:50|536.04|533.24|536.22|533.42|536.22|533.42|536.04|533.24|0
1628570250000|2021-08-10 04:37:30|536.04|533.24|536.22|533.42|536.22|533.42|536.04|533.24|0
1628570280000|2021-08-10 04:38:00|536.12|533.32|536.22|533.42|536.22|533.42|536.03|533.23|0
1628570440000|2021-08-10 04:40:40|536.31|533.51|536.4|533.6|536.4|533.6|536.31|533.51|0
1628570540000|2021-08-10 04:42:20|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1628570550000|2021-08-10 04:42:30|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1628570600000|2021-08-10 04:43:20|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1628570660000|2021-08-10 04:44:20|536.03|533.23|536.03|533.23|536.12|533.32|536.03|533.23|0
1628570680000|2021-08-10 04:44:40|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1628570790000|2021-08-10 04:46:30|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1628570920000|2021-08-10 04:48:40|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1628570930000|2021-08-10 04:48:50|536.3|533.5|536.22|533.42|536.3|533.5|536.22|533.42|0
1628570980000|2021-08-10 04:49:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1628571070000|2021-08-10 04:51:10|536.3|533.5|536.4|533.6|536.4|533.6|536.3|533.5|0
1628571080000|2021-08-10 04:51:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1628571110000|2021-08-10 04:51:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1628571120000|2021-08-10 04:52:00|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571130000|2021-08-10 04:52:10|536.77|533.97|536.95|534.15|536.95|534.15|536.77|533.97|0
1628571150000|2021-08-10 04:52:30|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1628571160000|2021-08-10 04:52:40|536.95|534.15|536.95|534.15|536.95|534.15|536.86|534.06|0
1628571170000|2021-08-10 04:52:50|536.86|534.06|536.95|534.15|536.95|534.15|536.86|534.06|0
1628571180000|2021-08-10 04:53:00|536.86|534.06|536.77|533.97|536.86|534.06|536.77|533.97|0
1628571360000|2021-08-10 04:56:00|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571370000|2021-08-10 04:56:10|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1628571380000|2021-08-10 04:56:20|536.95|534.15|536.95|534.15|536.95|534.15|536.77|533.97|0
1628571430000|2021-08-10 04:57:10|536.77|533.97|536.95|534.15|536.95|534.15|536.77|533.97|0
1628571440000|2021-08-10 04:57:20|536.85|534.05|536.95|534.15|536.95|534.15|536.85|534.05|0
1628571450000|2021-08-10 04:57:30|536.85|534.05|536.77|533.97|536.85|534.05|536.77|533.97|0
1628571460000|2021-08-10 04:57:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571470000|2021-08-10 04:57:50|536.95|534.15|536.95|534.15|536.95|534.15|536.85|534.05|0
1628571500000|2021-08-10 04:58:20|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571510000|2021-08-10 04:58:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1628571520000|2021-08-10 04:58:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571530000|2021-08-10 04:58:50|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571540000|2021-08-10 04:59:00|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571550000|2021-08-10 04:59:10|536.95|534.15|536.85|534.05|536.95|534.15|536.85|534.05|0
1628571560000|2021-08-10 04:59:20|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1628571610000|2021-08-10 05:00:10|536.67|533.87|536.77|533.97|536.77|533.97|536.67|533.87|0
1628571620000|2021-08-10 05:00:20|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628571640000|2021-08-10 05:00:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571650000|2021-08-10 05:00:50|537.04|534.24|536.95|534.15|537.04|534.24|536.95|534.15|0
1628571660000|2021-08-10 05:01:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1628571670000|2021-08-10 05:01:10|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571690000|2021-08-10 05:01:30|536.76|533.96|536.95|534.15|536.95|534.15|536.76|533.96|0
1628571720000|2021-08-10 05:02:00|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571730000|2021-08-10 05:02:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628571740000|2021-08-10 05:02:20|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571750000|2021-08-10 05:02:30|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1628571760000|2021-08-10 05:02:40|536.95|534.15|536.76|533.96|536.95|534.15|536.76|533.96|0
1628571790000|2021-08-10 05:03:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1628571820000|2021-08-10 05:03:40|536.39|533.59|536.58|533.78|536.58|533.78|536.39|533.59|0
1628571830000|2021-08-10 05:03:50|536.39|533.59|536.58|533.78|536.58|533.78|536.39|533.59|0
1628571840000|2021-08-10 05:04:00|536.39|533.59|536.58|533.78|536.58|533.78|536.39|533.59|0
1628571900000|2021-08-10 05:05:00|536.76|533.96|536.76|533.96|536.76|533.96|536.58|533.78|0
1628571920000|2021-08-10 05:05:20|536.67|533.87|536.58|533.78|536.67|533.87|536.58|533.78|0
1628571930000|2021-08-10 05:05:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628571960000|2021-08-10 05:06:00|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628571970000|2021-08-10 05:06:10|536.76|533.96|536.95|534.15|536.95|534.15|536.76|533.96|0
1628571980000|2021-08-10 05:06:20|536.76|533.96|536.85|534.05|536.85|534.05|536.76|533.96|0
1628571990000|2021-08-10 05:06:30|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1628572010000|2021-08-10 05:06:50|536.85|534.05|536.95|534.15|536.95|534.15|536.85|534.05|0
1628572030000|2021-08-10 05:07:10|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1628572140000|2021-08-10 05:09:00|536.39|533.59|536.58|533.78|536.58|533.78|536.39|533.59|0
1628572170000|2021-08-10 05:09:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628572200000|2021-08-10 05:10:00|536.67|533.87|536.58|533.78|536.67|533.87|536.58|533.78|0
1628572210000|2021-08-10 05:10:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628572220000|2021-08-10 05:10:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1628572230000|2021-08-10 05:10:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628572290000|2021-08-10 05:11:30|536.66|533.86|536.58|533.78|536.76|533.96|536.58|533.78|0
1628572300000|2021-08-10 05:11:40|536.48|533.68|536.39|533.59|536.58|533.78|536.39|533.59|0
1628572320000|2021-08-10 05:12:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1628572370000|2021-08-10 05:12:50|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1628572380000|2021-08-10 05:13:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1628572420000|2021-08-10 05:13:40|536.39|533.59|536.58|533.78|536.58|533.78|536.39|533.59|0
1628572430000|2021-08-10 05:13:50|536.39|533.59|536.48|533.68|536.48|533.68|536.39|533.59|0
1628572440000|2021-08-10 05:14:00|536.57|533.77|536.48|533.68|536.57|533.77|536.48|533.68|0
1628572450000|2021-08-10 05:14:10|536.57|533.77|536.39|533.59|536.57|533.77|536.39|533.59|0
1628572460000|2021-08-10 05:14:20|536.48|533.68|536.48|533.68|536.57|533.77|536.39|533.59|0
1628572470000|2021-08-10 05:14:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572490000|2021-08-10 05:14:50|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628572530000|2021-08-10 05:15:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572540000|2021-08-10 05:15:40|536.39|533.59|536.48|533.68|536.48|533.68|536.39|533.59|0
1628572550000|2021-08-10 05:15:50|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628572590000|2021-08-10 05:16:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572610000|2021-08-10 05:16:50|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1628572620000|2021-08-10 05:17:00|536.48|533.68|536.48|533.68|536.48|533.68|536.39|533.59|0
1628572630000|2021-08-10 05:17:10|536.57|533.77|536.39|533.59|536.57|533.77|536.39|533.59|0
1628572640000|2021-08-10 05:17:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572650000|2021-08-10 05:17:30|536.48|533.68|536.39|533.59|536.48|533.68|536.39|533.59|0
1628572680000|2021-08-10 05:18:00|536.48|533.68|536.57|533.77|536.57|533.77|536.48|533.68|0
1628572780000|2021-08-10 05:19:40|536.66|533.86|536.57|533.77|536.76|533.96|536.57|533.77|0
1628572800000|2021-08-10 05:20:00|536.76|533.96|536.66|533.86|536.76|533.96|536.66|533.86|0
1628572810000|2021-08-10 05:20:10|536.76|533.96|536.85|534.05|536.85|534.05|536.76|533.96|0
1628572820000|2021-08-10 05:20:20|536.76|533.96|536.76|533.96|536.85|534.05|536.76|533.96|0
1628572830000|2021-08-10 05:20:30|536.85|534.05|536.76|533.96|536.85|534.05|536.76|533.96|0
1628572840000|2021-08-10 05:20:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572870000|2021-08-10 05:21:10|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1628572880000|2021-08-10 05:21:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628572930000|2021-08-10 05:22:10|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1628572950000|2021-08-10 05:22:30|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1628572960000|2021-08-10 05:22:40|536.48|533.68|536.48|533.68|536.57|533.77|536.48|533.68|0
1628572970000|2021-08-10 05:22:50|536.57|533.77|536.57|533.77|536.57|533.77|536.48|533.68|0
1628573010000|2021-08-10 05:23:30|536.39|533.59|536.57|533.77|536.57|533.77|536.39|533.59|0
1628573060000|2021-08-10 05:24:20|536.47|533.67|536.47|533.67|536.47|533.67|536.47|533.67|0
1628573070000|2021-08-10 05:24:30|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628573080000|2021-08-10 05:24:40|536.47|533.67|536.47|533.67|536.47|533.67|536.39|533.59|0
1628573090000|2021-08-10 05:24:50|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628573100000|2021-08-10 05:25:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1628573120000|2021-08-10 05:25:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628573130000|2021-08-10 05:25:30|536.66|533.86|536.76|533.96|536.76|533.96|536.66|533.86|0
1628573150000|2021-08-10 05:25:50|536.94|534.14|536.76|533.96|536.94|534.14|536.76|533.96|0
1628573160000|2021-08-10 05:26:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1628573170000|2021-08-10 05:26:10|536.84|534.04|536.94|534.14|536.94|534.14|536.84|534.04|0
1628573180000|2021-08-10 05:26:20|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1628573190000|2021-08-10 05:26:30|536.84|534.04|536.94|534.14|536.94|534.14|536.84|534.04|0
1628573210000|2021-08-10 05:26:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573220000|2021-08-10 05:27:00|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628573250000|2021-08-10 05:27:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1628573260000|2021-08-10 05:27:40|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1628573280000|2021-08-10 05:28:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1628573310000|2021-08-10 05:28:30|536.47|533.67|536.57|533.77|536.57|533.77|536.47|533.67|0
1628573320000|2021-08-10 05:28:40|536.84|534.04|536.75|533.95|536.84|534.04|536.75|533.95|0
1628573330000|2021-08-10 05:28:50|536.84|534.04|536.75|533.95|536.84|534.04|536.75|533.95|0
1628573370000|2021-08-10 05:29:30|536.84|534.04|536.94|534.14|536.94|534.14|536.84|534.04|0
1628573380000|2021-08-10 05:29:40|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1628573390000|2021-08-10 05:29:50|536.75|533.95|536.94|534.14|536.94|534.14|536.75|533.95|0
1628573400000|2021-08-10 05:30:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573420000|2021-08-10 05:30:20|537.31|534.51|537.12|534.32|537.31|534.51|537.12|534.32|0
1628573430000|2021-08-10 05:30:30|537.03|534.23|537.12|534.32|537.12|534.32|537.03|534.23|0
1628573440000|2021-08-10 05:30:40|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628573460000|2021-08-10 05:31:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573480000|2021-08-10 05:31:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628573490000|2021-08-10 05:31:30|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573510000|2021-08-10 05:31:50|537.03|534.23|536.94|534.14|537.12|534.32|536.94|534.14|0
1628573520000|2021-08-10 05:32:00|537.12|534.32|537.03|534.23|537.12|534.32|536.94|534.14|0
1628573530000|2021-08-10 05:32:10|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1628573560000|2021-08-10 05:32:40|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1628573590000|2021-08-10 05:33:10|537.31|534.51|537.21|534.41|537.31|534.51|537.21|534.41|0
1628573600000|2021-08-10 05:33:20|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573610000|2021-08-10 05:33:30|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1628573620000|2021-08-10 05:33:40|537.21|534.41|537.12|534.32|537.31|534.51|537.12|534.32|0
1628573650000|2021-08-10 05:34:10|537.03|534.23|537.12|534.32|537.12|534.32|537.03|534.23|0
1628573660000|2021-08-10 05:34:20|536.94|534.14|537.03|534.23|537.03|534.23|536.94|534.14|0
1628573670000|2021-08-10 05:34:30|537.12|534.32|537.12|534.32|537.12|534.32|537.03|534.23|0
1628573680000|2021-08-10 05:34:40|537.03|534.23|536.94|534.14|537.03|534.23|536.94|534.14|0
1628573700000|2021-08-10 05:35:00|537.12|534.32|537.02|534.22|537.12|534.32|536.94|534.14|0
1628573710000|2021-08-10 05:35:10|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573760000|2021-08-10 05:36:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1628573770000|2021-08-10 05:36:10|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573790000|2021-08-10 05:36:30|537.02|534.22|537.12|534.32|537.12|534.32|536.94|534.14|0
1628573800000|2021-08-10 05:36:40|536.94|534.14|536.94|534.14|537.02|534.22|536.94|534.14|0
1628573810000|2021-08-10 05:36:50|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1628573830000|2021-08-10 05:37:10|536.94|534.14|537.12|534.32|537.12|534.32|536.94|534.14|0
1628573840000|2021-08-10 05:37:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628573850000|2021-08-10 05:37:30|537.02|534.22|537.12|534.32|537.12|534.32|537.02|534.22|0
1628573860000|2021-08-10 05:37:40|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1628573870000|2021-08-10 05:37:50|537.12|534.32|537.12|534.32|537.12|534.32|536.94|534.14|0
1628573920000|2021-08-10 05:38:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628573930000|2021-08-10 05:38:50|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1628573940000|2021-08-10 05:39:00|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628573950000|2021-08-10 05:39:10|537.49|534.69|537.49|534.69|537.67|534.87|537.49|534.69|0
1628573960000|2021-08-10 05:39:20|537.67|534.87|537.49|534.69|537.67|534.87|537.49|534.69|0
1628573970000|2021-08-10 05:39:30|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1628573980000|2021-08-10 05:39:40|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1628573990000|2021-08-10 05:39:50|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628574000000|2021-08-10 05:40:00|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1628574010000|2021-08-10 05:40:10|537.3|534.5|537.49|534.69|537.49|534.69|537.3|534.5|0
1628574020000|2021-08-10 05:40:20|537.39|534.59|537.49|534.69|537.49|534.69|537.39|534.59|0
1628574060000|2021-08-10 05:41:00|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1628574070000|2021-08-10 05:41:10|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1628574100000|2021-08-10 05:41:40|538.04|535.24|538.04|535.24|538.04|535.24|537.86|535.06|0
1628574120000|2021-08-10 05:42:00|538.13|535.33|538.04|535.24|538.13|535.33|538.04|535.24|0
1628574130000|2021-08-10 05:42:10|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628574140000|2021-08-10 05:42:20|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1628574150000|2021-08-10 05:42:30|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1628574160000|2021-08-10 05:42:40|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1628574170000|2021-08-10 05:42:50|538.6|535.8|538.41|535.61|538.6|535.8|538.41|535.61|0
1628574180000|2021-08-10 05:43:00|538.5|535.7|538.41|535.61|538.5|535.7|538.41|535.61|0
1628574190000|2021-08-10 05:43:10|538.5|535.7|538.41|535.61|538.5|535.7|538.41|535.61|0
1628574200000|2021-08-10 05:43:20|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1628574210000|2021-08-10 05:43:30|538.41|535.61|538.23|535.43|538.41|535.61|538.23|535.43|0
1628574220000|2021-08-10 05:43:40|538.32|535.52|538.23|535.43|538.32|535.52|538.23|535.43|0
1628574230000|2021-08-10 05:43:50|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1628574250000|2021-08-10 05:44:10|538.23|535.43|538.41|535.61|538.41|535.61|538.23|535.43|0
1628574270000|2021-08-10 05:44:30|538.5|535.7|538.41|535.61|538.5|535.7|538.41|535.61|0
1628574280000|2021-08-10 05:44:40|538.5|535.7|538.5|535.7|538.5|535.7|538.41|535.61|0
1628574290000|2021-08-10 05:44:50|538.6|535.8|538.41|535.61|538.6|535.8|538.41|535.61|0
1628574300000|2021-08-10 05:45:00|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1628574340000|2021-08-10 05:45:40|538.41|535.61|538.6|535.8|538.6|535.8|538.41|535.61|0
1628574350000|2021-08-10 05:45:50|538.41|535.61|538.5|535.7|538.6|535.8|538.41|535.61|0
1628574360000|2021-08-10 05:46:00|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1628574380000|2021-08-10 05:46:20|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628574390000|2021-08-10 05:46:30|538.31|535.51|538.23|535.43|538.41|535.61|538.23|535.43|0
1628574410000|2021-08-10 05:46:50|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1628574420000|2021-08-10 05:47:00|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628574440000|2021-08-10 05:47:20|538.13|535.33|538.23|535.43|538.23|535.43|538.13|535.33|0
1628574460000|2021-08-10 05:47:40|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1628574480000|2021-08-10 05:48:00|538.13|535.33|538.23|535.43|538.23|535.43|538.13|535.33|0
1628574490000|2021-08-10 05:48:10|538.13|535.33|538.23|535.43|538.23|535.43|538.13|535.33|0
1628574500000|2021-08-10 05:48:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1628574520000|2021-08-10 05:48:40|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1628574530000|2021-08-10 05:48:50|538.13|535.33|538.23|535.43|538.23|535.43|538.13|535.33|0
1628574540000|2021-08-10 05:49:00|538.04|535.24|537.86|535.06|538.04|535.24|537.86|535.06|0
1628574550000|2021-08-10 05:49:10|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1628574570000|2021-08-10 05:49:30|537.94|535.14|538.04|535.24|538.04|535.24|537.94|535.14|0
1628574580000|2021-08-10 05:49:40|537.94|535.14|538.22|535.42|538.22|535.42|537.94|535.14|0
1628574590000|2021-08-10 05:49:50|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1628574600000|2021-08-10 05:50:00|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1628574620000|2021-08-10 05:50:20|537.85|535.05|537.67|534.87|537.85|535.05|537.67|534.87|0
1628574640000|2021-08-10 05:50:40|537.57|534.77|537.57|534.77|537.57|534.77|537.57|534.77|0
1628574650000|2021-08-10 05:50:50|537.67|534.87|537.48|534.68|537.67|534.87|537.48|534.68|0
1628574660000|2021-08-10 05:51:00|537.67|534.87|537.57|534.77|537.67|534.87|537.57|534.77|0
1628574670000|2021-08-10 05:51:10|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1628574700000|2021-08-10 05:51:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628574710000|2021-08-10 05:51:50|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1628574720000|2021-08-10 05:52:00|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1628574730000|2021-08-10 05:52:10|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1628574740000|2021-08-10 05:52:20|537.39|534.59|537.48|534.68|537.48|534.68|537.39|534.59|0
1628574760000|2021-08-10 05:52:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628574770000|2021-08-10 05:52:50|537.48|534.68|537.3|534.5|537.48|534.68|537.3|534.5|0
1628574780000|2021-08-10 05:53:00|537.39|534.59|537.39|534.59|537.39|534.59|537.3|534.5|0
1628574790000|2021-08-10 05:53:10|537.3|534.5|537.48|534.68|537.48|534.68|537.3|534.5|0
1628574840000|2021-08-10 05:54:00|537.3|534.5|537.48|534.68|537.48|534.68|537.3|534.5|0
1628574850000|2021-08-10 05:54:10|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1628574860000|2021-08-10 05:54:20|537.39|534.59|537.39|534.59|537.48|534.68|537.39|534.59|0
1628574870000|2021-08-10 05:54:30|537.48|534.68|537.48|534.68|537.48|534.68|537.39|534.59|0
1628574880000|2021-08-10 05:54:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628574890000|2021-08-10 05:54:50|537.39|534.59|537.48|534.68|537.48|534.68|537.39|534.59|0
1628574910000|2021-08-10 05:55:10|537.39|534.59|537.39|534.59|537.48|534.68|537.39|534.59|0
1628574920000|2021-08-10 05:55:20|537.48|534.68|537.48|534.68|537.48|534.68|537.39|534.59|0
1628574930000|2021-08-10 05:55:30|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628574940000|2021-08-10 05:55:40|537.48|534.68|537.48|534.68|537.48|534.68|537.3|534.5|0
1628574950000|2021-08-10 05:55:50|537.39|534.59|537.39|534.59|537.39|534.59|537.3|534.5|0
1628574960000|2021-08-10 05:56:00|537.48|534.68|537.48|534.68|537.48|534.68|537.39|534.59|0
1628574970000|2021-08-10 05:56:10|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628574980000|2021-08-10 05:56:20|537.3|534.5|537.48|534.68|537.48|534.68|537.3|534.5|0
1628574990000|2021-08-10 05:56:30|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628575000000|2021-08-10 05:56:40|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1628575020000|2021-08-10 05:57:00|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628575030000|2021-08-10 05:57:10|537.39|534.59|537.48|534.68|537.48|534.68|537.39|534.59|0
1628575090000|2021-08-10 05:58:10|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1628575120000|2021-08-10 05:58:40|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1628575130000|2021-08-10 05:58:50|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1628575200000|2021-08-10 06:00:00|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1628575240000|2021-08-10 06:00:40|536.74|533.94|536.56|533.76|536.74|533.94|536.56|533.76|0
1628575250000|2021-08-10 06:00:50|536.37|533.57|536.56|533.76|536.56|533.76|536.37|533.57|0
1628575260000|2021-08-10 06:01:00|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575280000|2021-08-10 06:01:20|536.93|534.13|537.11|534.31|537.11|534.31|536.93|534.13|0
1628575290000|2021-08-10 06:01:30|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1628575310000|2021-08-10 06:01:50|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575320000|2021-08-10 06:02:00|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628575330000|2021-08-10 06:02:10|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575350000|2021-08-10 06:02:30|536.64|533.84|536.64|533.84|536.74|533.94|536.64|533.84|0
1628575360000|2021-08-10 06:02:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575370000|2021-08-10 06:02:50|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1628575390000|2021-08-10 06:03:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628575420000|2021-08-10 06:03:40|537.29|534.49|537.2|534.4|537.29|534.49|537.11|534.31|0
1628575430000|2021-08-10 06:03:50|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628575440000|2021-08-10 06:04:00|537.2|534.4|537.11|534.31|537.2|534.4|537.11|534.31|0
1628575470000|2021-08-10 06:04:30|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1628575480000|2021-08-10 06:04:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628575500000|2021-08-10 06:05:00|537.01|534.21|537.01|534.21|537.11|534.31|536.92|534.12|0
1628575510000|2021-08-10 06:05:10|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1628575520000|2021-08-10 06:05:20|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1628575550000|2021-08-10 06:05:50|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1628575560000|2021-08-10 06:06:00|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628575570000|2021-08-10 06:06:10|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628575590000|2021-08-10 06:06:30|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1628575600000|2021-08-10 06:06:40|537.01|534.21|537.11|534.31|537.11|534.31|537.01|534.21|0
1628575620000|2021-08-10 06:07:00|536.92|534.12|536.92|534.12|536.92|534.12|536.74|533.94|0
1628575680000|2021-08-10 06:08:00|536.74|533.94|536.83|534.03|536.83|534.03|536.74|533.94|0
1628575690000|2021-08-10 06:08:10|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628575710000|2021-08-10 06:08:30|536.83|534.03|536.83|534.03|536.92|534.12|536.74|533.94|0
1628575720000|2021-08-10 06:08:40|536.92|534.12|536.92|534.12|536.92|534.12|536.83|534.03|0
1628575740000|2021-08-10 06:09:00|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1628575750000|2021-08-10 06:09:10|536.74|533.94|536.92|534.12|536.92|534.12|536.74|533.94|0
1628575760000|2021-08-10 06:09:20|536.83|534.03|536.92|534.12|536.92|534.12|536.83|534.03|0
1628575800000|2021-08-10 06:10:00|536.83|534.03|536.92|534.12|536.92|534.12|536.83|534.03|0
1628575830000|2021-08-10 06:10:30|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575850000|2021-08-10 06:10:50|536.55|533.75|536.55|533.75|536.74|533.94|536.55|533.75|0
1628575860000|2021-08-10 06:11:00|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628575880000|2021-08-10 06:11:20|536.55|533.75|536.55|533.75|536.64|533.84|536.55|533.75|0
1628575890000|2021-08-10 06:11:30|536.64|533.84|536.74|533.94|536.74|533.94|536.64|533.84|0
1628575920000|2021-08-10 06:12:00|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1628575930000|2021-08-10 06:12:10|536.55|533.75|536.74|533.94|536.74|533.94|536.55|533.75|0
1628575950000|2021-08-10 06:12:30|536.92|534.12|536.74|533.94|536.92|534.12|536.74|533.94|0
1628575980000|2021-08-10 06:13:00|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576010000|2021-08-10 06:13:30|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1628576020000|2021-08-10 06:13:40|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576070000|2021-08-10 06:14:30|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628576090000|2021-08-10 06:14:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576130000|2021-08-10 06:15:30|537.11|534.31|536.92|534.12|537.11|534.31|536.92|534.12|0
1628576140000|2021-08-10 06:15:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1628576150000|2021-08-10 06:15:50|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1628576160000|2021-08-10 06:16:00|536.92|534.12|537.11|534.31|537.11|534.31|536.92|534.12|0
1628576170000|2021-08-10 06:16:10|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628576180000|2021-08-10 06:16:20|537.29|534.49|537.1|534.3|537.29|534.49|537.1|534.3|0
1628576190000|2021-08-10 06:16:30|537.29|534.49|537.29|534.49|537.29|534.49|537.1|534.3|0
1628576220000|2021-08-10 06:17:00|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1628576230000|2021-08-10 06:17:10|537.66|534.86|537.47|534.67|537.66|534.86|537.47|534.67|0
1628576250000|2021-08-10 06:17:30|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1628576260000|2021-08-10 06:17:40|537.47|534.67|537.29|534.49|537.47|534.67|537.29|534.49|0
1628576270000|2021-08-10 06:17:50|537.47|534.67|537.47|534.67|537.47|534.67|537.38|534.58|0
1628576280000|2021-08-10 06:18:00|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1628576290000|2021-08-10 06:18:10|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1628576300000|2021-08-10 06:18:20|537.29|534.49|537.47|534.67|537.47|534.67|537.29|534.49|0
1628576310000|2021-08-10 06:18:30|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1628576330000|2021-08-10 06:18:50|537.47|534.67|537.47|534.67|537.47|534.67|537.29|534.49|0
1628576340000|2021-08-10 06:19:00|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1628576370000|2021-08-10 06:19:30|537.1|534.3|537.29|534.49|537.29|534.49|537.1|534.3|0
1628576390000|2021-08-10 06:19:50|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576400000|2021-08-10 06:20:00|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628576420000|2021-08-10 06:20:20|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576440000|2021-08-10 06:20:40|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576450000|2021-08-10 06:20:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1628576470000|2021-08-10 06:21:10|537.19|534.39|537.29|534.49|537.29|534.49|537.19|534.39|0
1628576510000|2021-08-10 06:21:50|537.19|534.39|537.19|534.39|537.29|534.49|537.19|534.39|0
1628576520000|2021-08-10 06:22:00|537.29|534.49|537.29|534.49|537.29|534.49|537.19|534.39|0
1628576570000|2021-08-10 06:22:50|537.19|534.39|537.29|534.49|537.29|534.49|537.19|534.39|0
1628576600000|2021-08-10 06:23:20|537.19|534.39|537.1|534.3|537.19|534.39|537.1|534.3|0
1628576640000|2021-08-10 06:24:00|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628576650000|2021-08-10 06:24:10|536.92|534.12|537.01|534.21|537.01|534.21|536.92|534.12|0
1628576660000|2021-08-10 06:24:20|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628576670000|2021-08-10 06:24:30|536.92|534.12|537.01|534.21|537.1|534.3|536.92|534.12|0
1628576680000|2021-08-10 06:24:40|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576690000|2021-08-10 06:24:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576700000|2021-08-10 06:25:00|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576710000|2021-08-10 06:25:10|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576740000|2021-08-10 06:25:40|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576850000|2021-08-10 06:27:30|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1628576860000|2021-08-10 06:27:40|537.1|534.3|537.1|534.3|537.1|534.3|537.1|534.3|0
1628576930000|2021-08-10 06:28:50|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628576940000|2021-08-10 06:29:00|536.92|534.12|537.1|534.3|537.1|534.3|536.92|534.12|0
1628577040000|2021-08-10 06:30:40|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1628577120000|2021-08-10 06:32:00|537.1|534.3|537.19|534.39|537.19|534.39|537.1|534.3|0
1628577130000|2021-08-10 06:32:10|537.28|534.48|537.1|534.3|537.28|534.48|537.1|534.3|0
1628577150000|2021-08-10 06:32:30|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1628577180000|2021-08-10 06:33:00|537.47|534.67|537.47|534.67|537.47|534.67|537.47|534.67|0
1628577220000|2021-08-10 06:33:40|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628577240000|2021-08-10 06:34:00|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1628577250000|2021-08-10 06:34:10|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628577260000|2021-08-10 06:34:20|537.84|535.04|537.84|535.04|537.84|535.04|537.65|534.85|0
1628577290000|2021-08-10 06:34:50|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628577330000|2021-08-10 06:35:30|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1628577360000|2021-08-10 06:36:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628577380000|2021-08-10 06:36:20|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1628577390000|2021-08-10 06:36:30|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628577440000|2021-08-10 06:37:20|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1628577450000|2021-08-10 06:37:30|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628577550000|2021-08-10 06:39:10|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1628577560000|2021-08-10 06:39:20|538.02|535.22|538.02|535.22|538.02|535.22|537.84|535.04|0
1628577660000|2021-08-10 06:41:00|537.83|535.03|538.02|535.22|538.02|535.22|537.83|535.03|0
1628577720000|2021-08-10 06:42:00|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628577730000|2021-08-10 06:42:10|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628577830000|2021-08-10 06:43:50|538.2|535.4|538.2|535.4|538.2|535.4|538.02|535.22|0
1628577850000|2021-08-10 06:44:10|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1628577890000|2021-08-10 06:44:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1628577900000|2021-08-10 06:45:00|538.39|535.59|538.2|535.4|538.39|535.59|538.2|535.4|0
1628577930000|2021-08-10 06:45:30|538.39|535.59|538.2|535.4|538.39|535.59|538.2|535.4|0
1628577940000|2021-08-10 06:45:40|538.11|535.31|538.2|535.4|538.2|535.4|538.11|535.31|0
1628577950000|2021-08-10 06:45:50|538.11|535.31|538.02|535.22|538.11|535.31|538.02|535.22|0
1628577980000|2021-08-10 06:46:20|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1628578000000|2021-08-10 06:46:40|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628578010000|2021-08-10 06:46:50|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1628578020000|2021-08-10 06:47:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628578060000|2021-08-10 06:47:40|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578100000|2021-08-10 06:48:20|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628578120000|2021-08-10 06:48:40|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578130000|2021-08-10 06:48:50|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628578140000|2021-08-10 06:49:00|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578200000|2021-08-10 06:50:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628578210000|2021-08-10 06:50:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578220000|2021-08-10 06:50:20|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628578260000|2021-08-10 06:51:00|537.46|534.66|537.65|534.85|537.65|534.85|537.46|534.66|0
1628578280000|2021-08-10 06:51:20|537.83|535.03|537.83|535.03|537.83|535.03|537.65|534.85|0
1628578290000|2021-08-10 06:51:30|537.65|534.85|537.83|535.03|537.83|535.03|537.65|534.85|0
1628578320000|2021-08-10 06:52:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1628578330000|2021-08-10 06:52:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578350000|2021-08-10 06:52:30|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628578400000|2021-08-10 06:53:20|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578440000|2021-08-10 06:54:00|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1628578460000|2021-08-10 06:54:20|538.2|535.4|538.1|535.3|538.2|535.4|538.1|535.3|0
1628578470000|2021-08-10 06:54:30|538.2|535.4|538.2|535.4|538.2|535.4|538.1|535.3|0
1628578480000|2021-08-10 06:54:40|538.1|535.3|538.1|535.3|538.2|535.4|538.1|535.3|0
1628578490000|2021-08-10 06:54:50|538.2|535.4|538.01|535.21|538.2|535.4|538.01|535.21|0
1628578530000|2021-08-10 06:55:30|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578570000|2021-08-10 06:56:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1628578580000|2021-08-10 06:56:20|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1628578630000|2021-08-10 06:57:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578650000|2021-08-10 06:57:30|537.73|534.93|537.83|535.03|537.83|535.03|537.64|534.84|0
1628578660000|2021-08-10 06:57:40|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1628578670000|2021-08-10 06:57:50|537.83|535.03|537.64|534.84|537.83|535.03|537.64|534.84|0
1628578680000|2021-08-10 06:58:00|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628578700000|2021-08-10 06:58:20|537.64|534.84|537.83|535.03|537.83|535.03|537.64|534.84|0
1628578720000|2021-08-10 06:58:40|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1628578730000|2021-08-10 06:58:50|537.92|535.12|538.01|535.21|538.01|535.21|537.92|535.12|0
1628578780000|2021-08-10 06:59:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1628578790000|2021-08-10 06:59:50|538.01|535.21|537.83|535.03|538.01|535.21|537.83|535.03|0
1628578800000|2021-08-10 07:00:00|537.46|534.66|537.27|534.47|537.64|534.84|537.27|534.47|0
1628578810000|2021-08-10 07:00:10|537.83|535.03|537.64|534.84|537.83|535.03|537.64|534.84|0
1628578820000|2021-08-10 07:00:20|537.83|535.03|537.83|535.03|537.83|535.03|537.64|534.84|0
1628578830000|2021-08-10 07:00:30|537.64|534.84|537.83|535.03|537.83|535.03|537.64|534.84|0
1628578840000|2021-08-10 07:00:40|538.01|535.21|538.38|535.58|538.38|535.58|538.01|535.21|0
1628578850000|2021-08-10 07:00:50|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1628578860000|2021-08-10 07:01:00|538.38|535.58|538.29|535.49|538.57|535.77|538.29|535.49|0
1628578870000|2021-08-10 07:01:10|538.38|535.58|537.46|534.66|538.38|535.58|537.46|534.66|0
1628578880000|2021-08-10 07:01:20|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1628578890000|2021-08-10 07:01:30|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1628578900000|2021-08-10 07:01:40|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1628578910000|2021-08-10 07:01:50|537.09|534.29|536.91|534.11|537.09|534.29|536.91|534.11|0
1628578920000|2021-08-10 07:02:00|536.72|533.92|536.54|533.74|536.72|533.92|536.54|533.74|0
1628578930000|2021-08-10 07:02:10|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1628578940000|2021-08-10 07:02:20|536.91|534.11|536.72|533.92|536.91|534.11|536.72|533.92|0
1628578960000|2021-08-10 07:02:40|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1628578970000|2021-08-10 07:02:50|537.09|534.29|537.46|534.66|537.46|534.66|537.09|534.29|0
1628578980000|2021-08-10 07:03:00|537.65|534.85|537.65|534.85|537.65|534.85|537.65|534.85|0
1628578990000|2021-08-10 07:03:10|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1628579000000|2021-08-10 07:03:20|537.92|535.12|538.2|535.4|538.2|535.4|537.92|535.12|0
1628579010000|2021-08-10 07:03:30|538.39|535.59|538.57|535.77|538.57|535.77|538.39|535.59|0
1628579020000|2021-08-10 07:03:40|538.39|535.59|538.2|535.4|538.39|535.59|538.2|535.4|0
1628579030000|2021-08-10 07:03:50|538.39|535.59|538.39|535.59|538.39|535.59|538.29|535.49|0
1628579040000|2021-08-10 07:04:00|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1628579050000|2021-08-10 07:04:10|538.76|535.96|538.94|536.14|538.94|536.14|538.76|535.96|0
1628579060000|2021-08-10 07:04:20|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1628579070000|2021-08-10 07:04:30|538.85|536.05|538.76|535.96|538.94|536.14|538.76|535.96|0
1628579090000|2021-08-10 07:04:50|538.57|535.77|538.76|535.96|538.76|535.96|538.57|535.77|0
1628579100000|2021-08-10 07:05:00|538.56|536.16|538.37|535.97|538.56|536.16|538.19|535.79|0
1628579110000|2021-08-10 07:05:10|538.46|536.06|538.37|535.97|538.46|536.06|538.37|535.97|0
1628579120000|2021-08-10 07:05:20|538.56|536.16|538.37|535.97|538.56|536.16|538.37|535.97|0
1628579140000|2021-08-10 07:05:40|538.19|535.79|538.37|535.97|538.37|535.97|538.19|535.79|0
1628579150000|2021-08-10 07:05:50|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1628579160000|2021-08-10 07:06:00|538.64|536.24|538.64|536.24|538.64|536.24|538.64|536.24|0
1628579170000|2021-08-10 07:06:10|538.56|536.16|538.56|536.16|538.64|536.24|538.56|536.16|0
1628579180000|2021-08-10 07:06:20|538.74|536.34|538.74|536.34|538.74|536.34|538.56|536.16|0
1628579190000|2021-08-10 07:06:30|538.83|536.43|538.74|536.34|538.83|536.43|538.74|536.34|0
1628579200000|2021-08-10 07:06:40|538.56|536.16|538.56|536.16|538.74|536.34|538.56|536.16|0
1628579210000|2021-08-10 07:06:50|538.74|536.34|538.74|536.34|538.74|536.34|538.56|536.16|0
1628579220000|2021-08-10 07:07:00|538.83|536.43|538.74|536.34|538.83|536.43|538.74|536.34|0
1628579230000|2021-08-10 07:07:10|538.64|536.24|538.56|536.16|538.64|536.24|538.56|536.16|0
1628579250000|2021-08-10 07:07:30|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579280000|2021-08-10 07:08:00|538.74|536.34|538.93|536.53|538.93|536.53|538.55|536.15|0
1628579290000|2021-08-10 07:08:10|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628579300000|2021-08-10 07:08:20|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628579310000|2021-08-10 07:08:30|538.74|536.34|538.93|536.53|538.93|536.53|538.74|536.34|0
1628579320000|2021-08-10 07:08:40|538.74|536.34|538.74|536.34|538.83|536.43|538.74|536.34|0
1628579330000|2021-08-10 07:08:50|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579340000|2021-08-10 07:09:00|538.74|536.34|538.55|536.15|538.74|536.34|538.55|536.15|0
1628579350000|2021-08-10 07:09:10|538.37|535.97|538.37|535.97|538.55|536.15|538.37|535.97|0
1628579390000|2021-08-10 07:09:50|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1628579400000|2021-08-10 07:10:00|538.55|536.15|538.55|536.15|538.55|536.15|538.37|535.97|0
1628579410000|2021-08-10 07:10:10|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628579420000|2021-08-10 07:10:20|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579440000|2021-08-10 07:10:40|538.46|536.06|538.46|536.06|538.46|536.06|538.46|536.06|0
1628579450000|2021-08-10 07:10:50|538.37|535.97|538.55|536.15|538.74|536.34|538.37|535.97|0
1628579460000|2021-08-10 07:11:00|538.74|536.34|538.74|536.34|538.92|536.52|538.74|536.34|0
1628579470000|2021-08-10 07:11:10|538.83|536.43|538.92|536.52|538.92|536.52|538.74|536.34|0
1628579480000|2021-08-10 07:11:20|538.74|536.34|538.92|536.52|538.92|536.52|538.74|536.34|0
1628579500000|2021-08-10 07:11:40|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628579550000|2021-08-10 07:12:30|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579560000|2021-08-10 07:12:40|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628579570000|2021-08-10 07:12:50|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579580000|2021-08-10 07:13:00|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628579590000|2021-08-10 07:13:10|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1628579600000|2021-08-10 07:13:20|538.55|536.15|538.74|536.34|538.74|536.34|538.55|536.15|0
1628579610000|2021-08-10 07:13:30|538.55|536.15|538.37|535.97|538.55|536.15|538.37|535.97|0
1628579620000|2021-08-10 07:13:40|538.55|536.15|538.55|536.15|538.55|536.15|538.37|535.97|0
1628579630000|2021-08-10 07:13:50|538.37|535.97|538.55|536.15|538.55|536.15|538.37|535.97|0
1628579650000|2021-08-10 07:14:10|538.37|535.97|538.37|535.97|538.46|536.06|538.37|535.97|0
1628579670000|2021-08-10 07:14:30|538.55|536.15|538.18|535.78|538.55|536.15|538.18|535.78|0
1628579680000|2021-08-10 07:14:40|538.46|536.06|538.37|535.97|538.55|536.15|538.37|535.97|0
1628579690000|2021-08-10 07:14:50|538.27|535.87|538.27|535.87|538.37|535.97|538.27|535.87|0
1628579700000|2021-08-10 07:15:00|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628579710000|2021-08-10 07:15:10|538.18|535.78|538.37|535.97|538.37|535.97|538.18|535.78|0
1628579720000|2021-08-10 07:15:20|538.18|535.78|538.37|535.97|538.37|535.97|538.18|535.78|0
1628579730000|2021-08-10 07:15:30|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628579760000|2021-08-10 07:16:00|538|535.6|538.37|535.97|538.37|535.97|538|535.6|0
1628579770000|2021-08-10 07:16:10|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628579780000|2021-08-10 07:16:20|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628579790000|2021-08-10 07:16:30|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1628579810000|2021-08-10 07:16:50|538|535.6|538|535.6|538|535.6|538|535.6|0
1628579820000|2021-08-10 07:17:00|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1628579830000|2021-08-10 07:17:10|538.08|535.68|538.18|535.78|538.18|535.78|538|535.6|0
1628579850000|2021-08-10 07:17:30|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1628579870000|2021-08-10 07:17:50|538.55|536.15|538.55|536.15|538.55|536.15|538.55|536.15|0
1628579880000|2021-08-10 07:18:00|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1628579890000|2021-08-10 07:18:10|538.55|536.15|539.11|536.71|539.11|536.71|538.55|536.15|0
1628579900000|2021-08-10 07:18:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628579910000|2021-08-10 07:18:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628579930000|2021-08-10 07:18:50|538.92|536.52|539.01|536.61|539.11|536.71|538.92|536.52|0
1628579940000|2021-08-10 07:19:00|539.11|536.71|539.11|536.71|539.11|536.71|538.92|536.52|0
1628579950000|2021-08-10 07:19:10|538.92|536.52|539.11|536.71|539.11|536.71|538.92|536.52|0
1628579970000|2021-08-10 07:19:30|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628579980000|2021-08-10 07:19:40|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628580000000|2021-08-10 07:20:00|539.29|536.89|539.29|536.89|539.29|536.89|539.11|536.71|0
1628580010000|2021-08-10 07:20:10|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1628580020000|2021-08-10 07:20:20|539.48|537.08|539.66|537.26|539.66|537.26|539.48|537.08|0
1628580030000|2021-08-10 07:20:30|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1628580040000|2021-08-10 07:20:40|540.59|538.19|540.59|538.19|540.59|538.19|540.4|538|0
1628580050000|2021-08-10 07:20:50|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1628580060000|2021-08-10 07:21:00|540.77|538.37|540.77|538.37|540.96|538.56|540.77|538.37|0
1628580070000|2021-08-10 07:21:10|540.96|538.56|540.77|538.37|540.96|538.56|540.77|538.37|0
1628580090000|2021-08-10 07:21:30|540.59|538.19|540.59|538.19|540.68|538.28|540.59|538.19|0
1628580100000|2021-08-10 07:21:40|540.4|538|540.59|538.19|540.59|538.19|540.4|538|0
1628580110000|2021-08-10 07:21:50|540.68|538.28|540.59|538.19|540.77|538.37|540.59|538.19|0
1628580120000|2021-08-10 07:22:00|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1628580130000|2021-08-10 07:22:10|540.77|538.37|540.59|538.19|540.77|538.37|540.59|538.19|0
1628580140000|2021-08-10 07:22:20|540.4|538|540.59|538.19|540.59|538.19|540.4|538|0
1628580150000|2021-08-10 07:22:30|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580190000|2021-08-10 07:23:10|540.22|537.82|540.22|537.82|540.22|537.82|540.22|537.82|0
1628580200000|2021-08-10 07:23:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580210000|2021-08-10 07:23:30|540.59|538.19|540.59|538.19|540.59|538.19|540.59|538.19|0
1628580220000|2021-08-10 07:23:40|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580260000|2021-08-10 07:24:20|540.59|538.19|540.4|538|540.59|538.19|540.4|538|0
1628580280000|2021-08-10 07:24:40|540.49|538.09|540.4|538|540.59|538.19|540.4|538|0
1628580290000|2021-08-10 07:24:50|540.49|538.09|540.22|537.82|540.49|538.09|540.22|537.82|0
1628580340000|2021-08-10 07:25:40|540.03|537.63|539.85|537.45|540.03|537.63|539.85|537.45|0
1628580350000|2021-08-10 07:25:50|540.03|537.63|539.85|537.45|540.03|537.63|539.85|537.45|0
1628580360000|2021-08-10 07:26:00|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628580370000|2021-08-10 07:26:10|539.93|537.53|540.03|537.63|540.03|537.63|539.93|537.53|0
1628580380000|2021-08-10 07:26:20|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628580390000|2021-08-10 07:26:30|539.84|537.44|539.84|537.44|540.03|537.63|539.84|537.44|0
1628580400000|2021-08-10 07:26:40|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628580420000|2021-08-10 07:27:00|540.12|537.72|540.22|537.82|540.22|537.82|540.12|537.72|0
1628580430000|2021-08-10 07:27:10|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628580440000|2021-08-10 07:27:20|540.4|538|540.59|538.19|540.59|538.19|540.4|538|0
1628580450000|2021-08-10 07:27:30|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580460000|2021-08-10 07:27:40|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1628580470000|2021-08-10 07:27:50|540.22|537.82|540.3|537.9|540.3|537.9|540.22|537.82|0
1628580480000|2021-08-10 07:28:00|540.22|537.82|540.22|537.82|540.22|537.82|540.22|537.82|0
1628580490000|2021-08-10 07:28:10|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580500000|2021-08-10 07:28:20|540.22|537.82|540.22|537.82|540.22|537.82|540.22|537.82|0
1628580510000|2021-08-10 07:28:30|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580530000|2021-08-10 07:28:50|540.22|537.82|540.21|537.81|540.22|537.82|540.21|537.81|0
1628580540000|2021-08-10 07:29:00|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628580550000|2021-08-10 07:29:10|540.21|537.81|540.4|538|540.4|538|540.21|537.81|0
1628580560000|2021-08-10 07:29:20|540.3|537.9|540.21|537.81|540.3|537.9|540.21|537.81|0
1628580590000|2021-08-10 07:29:50|540.03|537.63|540.21|537.81|540.21|537.81|540.03|537.63|0
1628580610000|2021-08-10 07:30:10|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580620000|2021-08-10 07:30:20|540.21|537.81|540.4|538|540.4|538|540.21|537.81|0
1628580630000|2021-08-10 07:30:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628580650000|2021-08-10 07:30:50|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580660000|2021-08-10 07:31:00|540.3|537.9|540.4|538|540.4|538|540.3|537.9|0
1628580690000|2021-08-10 07:31:30|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1628580720000|2021-08-10 07:32:00|540.77|538.37|540.67|538.27|540.77|538.37|540.67|538.27|0
1628580730000|2021-08-10 07:32:10|540.58|538.18|540.4|538|540.58|538.18|540.4|538|0
1628580740000|2021-08-10 07:32:20|540.21|537.81|540.03|537.63|540.21|537.81|540.03|537.63|0
1628580750000|2021-08-10 07:32:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628580760000|2021-08-10 07:32:40|540.3|537.9|540.3|537.9|540.4|538|540.21|537.81|0
1628580770000|2021-08-10 07:32:50|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628580780000|2021-08-10 07:33:00|540.4|538|540.4|538|540.49|538.09|540.4|538|0
1628580790000|2021-08-10 07:33:10|540.49|538.09|540.4|538|540.49|538.09|540.4|538|0
1628580800000|2021-08-10 07:33:20|540.49|538.09|540.4|538|540.49|538.09|540.4|538|0
1628580820000|2021-08-10 07:33:40|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628580830000|2021-08-10 07:33:50|540.4|538|540.21|537.81|540.4|538|540.21|537.81|0
1628580840000|2021-08-10 07:34:00|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580860000|2021-08-10 07:34:20|540.21|537.81|540.4|538|540.4|538|540.21|537.81|0
1628580870000|2021-08-10 07:34:30|540.21|537.81|540.4|538|540.4|538|540.21|537.81|0
1628580880000|2021-08-10 07:34:40|540.3|537.9|540.21|537.81|540.3|537.9|540.21|537.81|0
1628580900000|2021-08-10 07:35:00|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580910000|2021-08-10 07:35:10|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628580920000|2021-08-10 07:35:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1628580930000|2021-08-10 07:35:30|540.3|537.9|540.4|538|540.4|538|540.3|537.9|0
1628580960000|2021-08-10 07:36:00|540.3|537.9|540.4|538|540.4|538|540.21|537.81|0
1628580970000|2021-08-10 07:36:10|540.21|537.81|540.21|537.81|540.4|538|540.21|537.81|0
1628580990000|2021-08-10 07:36:30|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628581000000|2021-08-10 07:36:40|539.84|537.44|539.66|537.26|539.84|537.44|539.66|537.26|0
1628581070000|2021-08-10 07:37:50|539.74|537.34|539.84|537.44|539.84|537.44|539.66|537.26|0
1628581080000|2021-08-10 07:38:00|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628581100000|2021-08-10 07:38:20|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581120000|2021-08-10 07:38:40|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628581140000|2021-08-10 07:39:00|540.21|537.81|540.03|537.63|540.21|537.81|540.03|537.63|0
1628581170000|2021-08-10 07:39:30|540.11|537.71|540.03|537.63|540.21|537.81|540.03|537.63|0
1628581190000|2021-08-10 07:39:50|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581210000|2021-08-10 07:40:10|539.93|537.53|540.03|537.63|540.03|537.63|539.93|537.53|0
1628581220000|2021-08-10 07:40:20|539.84|537.44|540.03|537.63|540.03|537.63|539.84|537.44|0
1628581230000|2021-08-10 07:40:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581260000|2021-08-10 07:41:00|540.02|537.62|540.21|537.81|540.21|537.81|540.02|537.62|0
1628581300000|2021-08-10 07:41:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628581310000|2021-08-10 07:41:50|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581320000|2021-08-10 07:42:00|540.4|538|540.21|537.81|540.4|538|540.21|537.81|0
1628581360000|2021-08-10 07:42:40|540.4|538|540.4|538|540.4|538|540.4|538|0
1628581370000|2021-08-10 07:42:50|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581380000|2021-08-10 07:43:00|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1628581400000|2021-08-10 07:43:20|540.21|537.81|540.39|537.99|540.39|537.99|540.21|537.81|0
1628581410000|2021-08-10 07:43:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581440000|2021-08-10 07:44:00|540.39|537.99|540.39|537.99|540.39|537.99|540.21|537.81|0
1628581450000|2021-08-10 07:44:10|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581470000|2021-08-10 07:44:30|540.02|537.62|540.21|537.81|540.21|537.81|540.02|537.62|0
1628581480000|2021-08-10 07:44:40|540.11|537.71|540.02|537.62|540.11|537.71|540.02|537.62|0
1628581500000|2021-08-10 07:45:00|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581510000|2021-08-10 07:45:10|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628581520000|2021-08-10 07:45:20|539.84|537.44|540.02|537.62|540.02|537.62|539.84|537.44|0
1628581530000|2021-08-10 07:45:30|540.21|537.81|540.02|537.62|540.21|537.81|540.02|537.62|0
1628581560000|2021-08-10 07:46:00|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628581570000|2021-08-10 07:46:10|540.02|537.62|540.21|537.81|540.21|537.81|540.02|537.62|0
1628581580000|2021-08-10 07:46:20|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628581620000|2021-08-10 07:47:00|540.11|537.71|540.02|537.62|540.11|537.71|540.02|537.62|0
1628581630000|2021-08-10 07:47:10|540.21|537.81|540.02|537.62|540.21|537.81|540.02|537.62|0
1628581650000|2021-08-10 07:47:30|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581670000|2021-08-10 07:47:50|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628581680000|2021-08-10 07:48:00|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581700000|2021-08-10 07:48:20|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628581740000|2021-08-10 07:49:00|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581780000|2021-08-10 07:49:40|539.93|537.53|539.84|537.44|539.93|537.53|539.84|537.44|0
1628581800000|2021-08-10 07:50:00|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628581810000|2021-08-10 07:50:10|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628581910000|2021-08-10 07:51:50|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628581920000|2021-08-10 07:52:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628581930000|2021-08-10 07:52:10|539.65|537.25|539.46|537.06|539.65|537.25|539.46|537.06|0
1628581940000|2021-08-10 07:52:20|539.65|537.25|539.46|537.06|539.65|537.25|539.46|537.06|0
1628581960000|2021-08-10 07:52:40|539.37|536.97|539.46|537.06|539.46|537.06|539.37|536.97|0
1628581970000|2021-08-10 07:52:50|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582010000|2021-08-10 07:53:30|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582040000|2021-08-10 07:54:00|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582050000|2021-08-10 07:54:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582070000|2021-08-10 07:54:30|539.37|536.97|539.28|536.88|539.37|536.97|539.28|536.88|0
1628582080000|2021-08-10 07:54:40|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582130000|2021-08-10 07:55:30|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582160000|2021-08-10 07:56:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582180000|2021-08-10 07:56:20|539.28|536.88|539.46|537.06|539.46|537.06|539.28|536.88|0
1628582190000|2021-08-10 07:56:30|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582200000|2021-08-10 07:56:40|539.46|537.06|539.28|536.88|539.46|537.06|539.28|536.88|0
1628582220000|2021-08-10 07:57:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582230000|2021-08-10 07:57:10|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582240000|2021-08-10 07:57:20|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582270000|2021-08-10 07:57:50|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628582290000|2021-08-10 07:58:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582340000|2021-08-10 07:59:00|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628582350000|2021-08-10 07:59:10|539.83|537.43|539.92|537.52|539.92|537.52|539.83|537.43|0
1628582360000|2021-08-10 07:59:20|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582370000|2021-08-10 07:59:30|539.92|537.52|539.83|537.43|539.92|537.52|539.83|537.43|0
1628582380000|2021-08-10 07:59:40|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628582400000|2021-08-10 08:00:00|539.83|537.43|540.02|537.62|540.02|537.62|539.83|537.43|0
1628582420000|2021-08-10 08:00:20|539.65|537.25|539.65|537.25|539.83|537.43|539.65|537.25|0
1628582460000|2021-08-10 08:01:00|539.46|537.06|539.28|536.88|539.46|537.06|539.28|536.88|0
1628582470000|2021-08-10 08:01:10|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1628582480000|2021-08-10 08:01:20|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628582500000|2021-08-10 08:01:40|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582510000|2021-08-10 08:01:50|539.28|536.88|539.46|537.06|539.46|537.06|539.28|536.88|0
1628582520000|2021-08-10 08:02:00|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628582540000|2021-08-10 08:02:20|539.55|537.15|539.65|537.25|539.65|537.25|539.55|537.15|0
1628582550000|2021-08-10 08:02:30|539.55|537.15|539.65|537.25|539.65|537.25|539.46|537.06|0
1628582580000|2021-08-10 08:03:00|539.46|537.06|539.65|537.25|539.65|537.25|539.46|537.06|0
1628582590000|2021-08-10 08:03:10|539.55|537.15|539.65|537.25|539.65|537.25|539.55|537.15|0
1628582600000|2021-08-10 08:03:20|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582640000|2021-08-10 08:04:00|540.02|537.62|540.57|538.17|540.57|538.17|540.02|537.62|0
1628582650000|2021-08-10 08:04:10|540.39|537.99|540.57|538.17|540.57|538.17|540.39|537.99|0
1628582670000|2021-08-10 08:04:30|540.39|537.99|540.57|538.17|540.57|538.17|540.39|537.99|0
1628582680000|2021-08-10 08:04:40|540.39|537.99|540.39|537.99|540.57|538.17|540.39|537.99|0
1628582690000|2021-08-10 08:04:50|540.57|538.17|540.39|537.99|540.57|538.17|540.39|537.99|0
1628582700000|2021-08-10 08:05:00|540.57|538.17|540.39|537.99|540.57|538.17|540.39|537.99|0
1628582720000|2021-08-10 08:05:20|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1628582730000|2021-08-10 08:05:30|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582740000|2021-08-10 08:05:40|539.73|537.33|539.64|537.24|539.73|537.33|539.64|537.24|0
1628582750000|2021-08-10 08:05:50|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582760000|2021-08-10 08:06:00|539.64|537.24|539.64|537.24|539.83|537.43|539.64|537.24|0
1628582800000|2021-08-10 08:06:40|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628582810000|2021-08-10 08:06:50|539.64|537.24|539.46|537.06|539.64|537.24|539.46|537.06|0
1628582820000|2021-08-10 08:07:00|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628582830000|2021-08-10 08:07:10|539.09|536.69|538.9|536.5|539.09|536.69|538.9|536.5|0
1628582840000|2021-08-10 08:07:20|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1628582850000|2021-08-10 08:07:30|538.99|536.59|539.09|536.69|539.09|536.69|538.99|536.59|0
1628582860000|2021-08-10 08:07:40|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628582890000|2021-08-10 08:08:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628582900000|2021-08-10 08:08:20|539.64|537.24|539.64|537.24|539.64|537.24|539.55|537.15|0
1628582910000|2021-08-10 08:08:30|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582920000|2021-08-10 08:08:40|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628582930000|2021-08-10 08:08:50|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628582940000|2021-08-10 08:09:00|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628582950000|2021-08-10 08:09:10|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628582960000|2021-08-10 08:09:20|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628582970000|2021-08-10 08:09:30|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628583000000|2021-08-10 08:10:00|539.55|537.15|539.46|537.06|539.55|537.15|539.46|537.06|0
1628583010000|2021-08-10 08:10:10|539.27|536.87|539.46|537.06|539.46|537.06|539.27|536.87|0
1628583020000|2021-08-10 08:10:20|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628583030000|2021-08-10 08:10:30|539.73|537.33|539.83|537.43|539.83|537.43|539.73|537.33|0
1628583060000|2021-08-10 08:11:00|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628583070000|2021-08-10 08:11:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628583080000|2021-08-10 08:11:20|540.01|537.61|539.83|537.43|540.01|537.61|539.83|537.43|0
1628583100000|2021-08-10 08:11:40|539.64|537.24|539.64|537.24|539.83|537.43|539.64|537.24|0
1628583120000|2021-08-10 08:12:00|539.46|537.06|539.55|537.15|539.55|537.15|539.46|537.06|0
1628583130000|2021-08-10 08:12:10|539.46|537.06|539.46|537.06|539.64|537.24|539.46|537.06|0
1628583150000|2021-08-10 08:12:30|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628583180000|2021-08-10 08:13:00|539.09|536.69|538.9|536.5|539.09|536.69|538.9|536.5|0
1628583190000|2021-08-10 08:13:10|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583200000|2021-08-10 08:13:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583210000|2021-08-10 08:13:30|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1628583220000|2021-08-10 08:13:40|539.27|536.87|539.09|536.69|539.27|536.87|539.09|536.69|0
1628583240000|2021-08-10 08:14:00|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628583250000|2021-08-10 08:14:10|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583290000|2021-08-10 08:14:50|538.71|536.31|538.53|536.13|538.71|536.31|538.53|536.13|0
1628583300000|2021-08-10 08:15:00|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1628583320000|2021-08-10 08:15:20|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1628583330000|2021-08-10 08:15:30|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1628583340000|2021-08-10 08:15:40|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583350000|2021-08-10 08:15:50|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583360000|2021-08-10 08:16:00|538.71|536.31|538.34|535.94|538.71|536.31|538.34|535.94|0
1628583380000|2021-08-10 08:16:20|538.53|536.13|538.34|535.94|538.53|536.13|538.34|535.94|0
1628583400000|2021-08-10 08:16:40|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628583410000|2021-08-10 08:16:50|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583420000|2021-08-10 08:17:00|538.53|536.13|538.53|536.13|538.53|536.13|538.34|535.94|0
1628583470000|2021-08-10 08:17:50|538.71|536.31|538.53|536.13|538.71|536.31|538.53|536.13|0
1628583540000|2021-08-10 08:19:00|538.34|535.94|538.53|536.13|538.53|536.13|538.34|535.94|0
1628583560000|2021-08-10 08:19:20|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583570000|2021-08-10 08:19:30|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1628583580000|2021-08-10 08:19:40|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1628583600000|2021-08-10 08:20:00|538.9|536.5|538.71|536.31|538.9|536.5|538.71|536.31|0
1628583620000|2021-08-10 08:20:20|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628583640000|2021-08-10 08:20:40|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1628583650000|2021-08-10 08:20:50|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628583660000|2021-08-10 08:21:00|538.71|536.31|538.9|536.5|538.9|536.5|538.62|536.22|0
1628583680000|2021-08-10 08:21:20|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1628583700000|2021-08-10 08:21:40|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583710000|2021-08-10 08:21:50|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583740000|2021-08-10 08:22:20|539.08|536.68|538.9|536.5|539.08|536.68|538.9|536.5|0
1628583750000|2021-08-10 08:22:30|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628583760000|2021-08-10 08:22:40|538.9|536.5|538.71|536.31|538.9|536.5|538.71|536.31|0
1628583790000|2021-08-10 08:23:10|538.9|536.5|538.8|536.4|538.9|536.5|538.8|536.4|0
1628583800000|2021-08-10 08:23:20|538.9|536.5|538.53|536.13|538.9|536.5|538.53|536.13|0
1628583810000|2021-08-10 08:23:30|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583910000|2021-08-10 08:25:10|539.08|536.68|538.98|536.58|539.08|536.68|538.98|536.58|0
1628583920000|2021-08-10 08:25:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628583960000|2021-08-10 08:26:00|538.71|536.31|538.89|536.49|538.89|536.49|538.71|536.31|0
1628584030000|2021-08-10 08:27:10|538.71|536.31|538.89|536.49|538.89|536.49|538.71|536.31|0
1628584050000|2021-08-10 08:27:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628584060000|2021-08-10 08:27:40|538.89|536.49|539.08|536.68|539.08|536.68|538.89|536.49|0
1628584120000|2021-08-10 08:28:40|538.89|536.49|539.08|536.68|539.08|536.68|538.89|536.49|0
1628584140000|2021-08-10 08:29:00|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628584150000|2021-08-10 08:29:10|539.08|536.68|538.89|536.49|539.08|536.68|538.89|536.49|0
1628584170000|2021-08-10 08:29:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628584210000|2021-08-10 08:30:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628584220000|2021-08-10 08:30:20|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628584230000|2021-08-10 08:30:30|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628584240000|2021-08-10 08:30:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628584250000|2021-08-10 08:30:50|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628584260000|2021-08-10 08:31:00|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1628584280000|2021-08-10 08:31:20|539.08|536.68|539.26|536.86|539.26|536.86|539.08|536.68|0
1628584320000|2021-08-10 08:32:00|539.45|537.05|539.26|536.86|539.45|537.05|539.26|536.86|0
1628584350000|2021-08-10 08:32:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628584360000|2021-08-10 08:32:40|539.17|536.77|539.26|536.86|539.26|536.86|539.08|536.68|0
1628584370000|2021-08-10 08:32:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628584410000|2021-08-10 08:33:30|538.89|536.49|538.98|536.58|538.98|536.58|538.89|536.49|0
1628584420000|2021-08-10 08:33:40|539.08|536.68|538.89|536.49|539.08|536.68|538.89|536.49|0
1628584440000|2021-08-10 08:34:00|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584460000|2021-08-10 08:34:20|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584470000|2021-08-10 08:34:30|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584490000|2021-08-10 08:34:50|538.52|536.12|538.71|536.31|538.71|536.31|538.52|536.12|0
1628584500000|2021-08-10 08:35:00|538.52|536.12|538.71|536.31|538.71|536.31|538.52|536.12|0
1628584520000|2021-08-10 08:35:20|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584530000|2021-08-10 08:35:30|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584540000|2021-08-10 08:35:40|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584550000|2021-08-10 08:35:50|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584570000|2021-08-10 08:36:10|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628584580000|2021-08-10 08:36:20|538.79|536.39|538.71|536.31|538.79|536.39|538.71|536.31|0
1628584590000|2021-08-10 08:36:30|538.79|536.39|538.89|536.49|538.89|536.49|538.71|536.31|0
1628584640000|2021-08-10 08:37:20|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584650000|2021-08-10 08:37:30|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584660000|2021-08-10 08:37:40|538.71|536.31|538.52|536.12|538.71|536.31|538.52|536.12|0
1628584670000|2021-08-10 08:37:50|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628584680000|2021-08-10 08:38:00|538.52|536.12|538.71|536.31|538.71|536.31|538.52|536.12|0
1628584690000|2021-08-10 08:38:10|538.52|536.12|538.7|536.3|538.7|536.3|538.52|536.12|0
1628584710000|2021-08-10 08:38:30|538.89|536.49|538.7|536.3|538.89|536.49|538.7|536.3|0
1628584720000|2021-08-10 08:38:40|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628584730000|2021-08-10 08:38:50|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628584750000|2021-08-10 08:39:10|538.52|536.12|538.52|536.12|538.7|536.3|538.52|536.12|0
1628584820000|2021-08-10 08:40:20|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1628584830000|2021-08-10 08:40:30|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584840000|2021-08-10 08:40:40|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628584850000|2021-08-10 08:40:50|538.52|536.12|538.7|536.3|538.7|536.3|538.52|536.12|0
1628584860000|2021-08-10 08:41:00|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584870000|2021-08-10 08:41:10|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1628584890000|2021-08-10 08:41:30|538.52|536.12|538.52|536.12|538.52|536.12|538.52|536.12|0
1628584900000|2021-08-10 08:41:40|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628584930000|2021-08-10 08:42:10|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628584980000|2021-08-10 08:43:00|538.79|536.39|538.89|536.49|538.89|536.49|538.79|536.39|0
1628584990000|2021-08-10 08:43:10|538.79|536.39|538.7|536.3|538.79|536.39|538.7|536.3|0
1628585000000|2021-08-10 08:43:20|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628585030000|2021-08-10 08:43:50|538.98|536.58|539.07|536.67|539.07|536.67|538.98|536.58|0
1628585040000|2021-08-10 08:44:00|538.89|536.49|538.98|536.58|539.07|536.67|538.89|536.49|0
1628585050000|2021-08-10 08:44:10|538.89|536.49|539.07|536.67|539.07|536.67|538.89|536.49|0
1628585100000|2021-08-10 08:45:00|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628585120000|2021-08-10 08:45:20|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1628585130000|2021-08-10 08:45:30|538.79|536.39|538.89|536.49|538.89|536.49|538.79|536.39|0
1628585230000|2021-08-10 08:47:10|538.98|536.58|539.26|536.86|539.26|536.86|538.98|536.58|0
1628585240000|2021-08-10 08:47:20|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628585290000|2021-08-10 08:48:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628585300000|2021-08-10 08:48:20|539.07|536.67|539.26|536.86|539.26|536.86|539.07|536.67|0
1628585310000|2021-08-10 08:48:30|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628585330000|2021-08-10 08:48:50|538.89|536.49|538.7|536.3|538.89|536.49|538.7|536.3|0
1628585360000|2021-08-10 08:49:20|538.6|536.2|538.7|536.3|538.7|536.3|538.6|536.2|0
1628585400000|2021-08-10 08:50:00|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628585420000|2021-08-10 08:50:20|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628585430000|2021-08-10 08:50:30|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628585470000|2021-08-10 08:51:10|538.7|536.3|538.7|536.3|538.89|536.49|538.7|536.3|0
1628585490000|2021-08-10 08:51:30|538.79|536.39|538.89|536.49|538.89|536.49|538.79|536.39|0
1628585500000|2021-08-10 08:51:40|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628585530000|2021-08-10 08:52:10|538.7|536.3|538.7|536.3|538.79|536.39|538.7|536.3|0
1628585550000|2021-08-10 08:52:30|538.79|536.39|538.7|536.3|538.79|536.39|538.7|536.3|0
1628585560000|2021-08-10 08:52:40|538.79|536.39|538.88|536.48|538.88|536.48|538.79|536.39|0
1628585620000|2021-08-10 08:53:40|539.07|536.67|538.88|536.48|539.07|536.67|538.88|536.48|0
1628585630000|2021-08-10 08:53:50|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628585650000|2021-08-10 08:54:10|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628585660000|2021-08-10 08:54:20|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628585700000|2021-08-10 08:55:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628585740000|2021-08-10 08:55:40|539.44|537.04|539.25|536.85|539.44|537.04|539.25|536.85|0
1628585750000|2021-08-10 08:55:50|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628585830000|2021-08-10 08:57:10|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628585860000|2021-08-10 08:57:40|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628585890000|2021-08-10 08:58:10|539.62|537.22|539.62|537.22|539.62|537.22|539.53|537.13|0
1628585920000|2021-08-10 08:58:40|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628585960000|2021-08-10 08:59:20|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628586000000|2021-08-10 09:00:00|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628586020000|2021-08-10 09:00:20|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586030000|2021-08-10 09:00:30|539.44|537.04|539.25|536.85|539.44|537.04|539.25|536.85|0
1628586040000|2021-08-10 09:00:40|539.07|536.67|539.16|536.76|539.25|536.85|539.07|536.67|0
1628586050000|2021-08-10 09:00:50|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628586060000|2021-08-10 09:01:00|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628586080000|2021-08-10 09:01:20|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1628586090000|2021-08-10 09:01:30|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1628586100000|2021-08-10 09:01:40|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586150000|2021-08-10 09:02:30|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628586180000|2021-08-10 09:03:00|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1628586240000|2021-08-10 09:04:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586280000|2021-08-10 09:04:40|539.44|537.04|539.25|536.85|539.44|537.04|539.25|536.85|0
1628586300000|2021-08-10 09:05:00|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628586310000|2021-08-10 09:05:10|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1628586320000|2021-08-10 09:05:20|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628586380000|2021-08-10 09:06:20|539.71|537.31|539.62|537.22|539.71|537.31|539.62|537.22|0
1628586400000|2021-08-10 09:06:40|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628586430000|2021-08-10 09:07:10|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628586480000|2021-08-10 09:08:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586490000|2021-08-10 09:08:10|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628586520000|2021-08-10 09:08:40|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586550000|2021-08-10 09:09:10|539.15|536.75|539.06|536.66|539.15|536.75|539.06|536.66|0
1628586570000|2021-08-10 09:09:30|538.88|536.48|538.69|536.29|538.88|536.48|538.69|536.29|0
1628586580000|2021-08-10 09:09:40|538.51|536.11|538.51|536.11|538.6|536.2|538.51|536.11|0
1628586590000|2021-08-10 09:09:50|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628586600000|2021-08-10 09:10:00|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628586610000|2021-08-10 09:10:10|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628586630000|2021-08-10 09:10:30|538.51|536.11|538.69|536.29|538.69|536.29|538.51|536.11|0
1628586640000|2021-08-10 09:10:40|538.6|536.2|538.51|536.11|538.6|536.2|538.51|536.11|0
1628586650000|2021-08-10 09:10:50|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628586660000|2021-08-10 09:11:00|538.88|536.48|538.88|536.48|538.88|536.48|538.78|536.38|0
1628586670000|2021-08-10 09:11:10|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628586700000|2021-08-10 09:11:40|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628586710000|2021-08-10 09:11:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1628586720000|2021-08-10 09:12:00|538.69|536.29|539.25|536.85|539.25|536.85|538.69|536.29|0
1628586730000|2021-08-10 09:12:10|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628586760000|2021-08-10 09:12:40|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628586770000|2021-08-10 09:12:50|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1628586780000|2021-08-10 09:13:00|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1628586820000|2021-08-10 09:13:40|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628586840000|2021-08-10 09:14:00|539.25|536.85|539.43|537.03|539.43|537.03|539.25|536.85|0
1628586860000|2021-08-10 09:14:20|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586890000|2021-08-10 09:14:50|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628586900000|2021-08-10 09:15:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628586950000|2021-08-10 09:15:50|539.34|536.94|539.25|536.85|539.34|536.94|539.25|536.85|0
1628586960000|2021-08-10 09:16:00|539.43|537.03|539.43|537.03|539.43|537.03|539.34|536.94|0
1628586970000|2021-08-10 09:16:10|539.25|536.85|539.34|536.94|539.34|536.94|539.25|536.85|0
1628586980000|2021-08-10 09:16:20|539.43|537.03|539.43|537.03|539.43|537.03|539.25|536.85|0
1628586990000|2021-08-10 09:16:30|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628587010000|2021-08-10 09:16:50|539.15|536.75|539.43|537.03|539.43|537.03|539.06|536.66|0
1628587020000|2021-08-10 09:17:00|539.25|536.85|539.25|536.85|539.25|536.85|539.25|536.85|0
1628587030000|2021-08-10 09:17:10|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587040000|2021-08-10 09:17:20|538.88|536.48|539.06|536.66|539.06|536.66|538.88|536.48|0
1628587090000|2021-08-10 09:18:10|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587190000|2021-08-10 09:19:50|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587200000|2021-08-10 09:20:00|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587210000|2021-08-10 09:20:10|538.96|536.56|539.06|536.66|539.06|536.66|538.96|536.56|0
1628587220000|2021-08-10 09:20:20|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587230000|2021-08-10 09:20:30|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587250000|2021-08-10 09:20:50|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587260000|2021-08-10 09:21:00|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628587380000|2021-08-10 09:23:00|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587390000|2021-08-10 09:23:10|538.69|536.29|538.69|536.29|538.69|536.29|538.69|536.29|0
1628587400000|2021-08-10 09:23:20|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587440000|2021-08-10 09:24:00|539.06|536.66|538.87|536.47|539.06|536.66|538.87|536.47|0
1628587450000|2021-08-10 09:24:10|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587460000|2021-08-10 09:24:20|539.15|536.75|539.06|536.66|539.15|536.75|539.06|536.66|0
1628587470000|2021-08-10 09:24:30|539.15|536.75|539.15|536.75|539.15|536.75|539.15|536.75|0
1628587480000|2021-08-10 09:24:40|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587500000|2021-08-10 09:25:00|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587520000|2021-08-10 09:25:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628587530000|2021-08-10 09:25:30|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587540000|2021-08-10 09:25:40|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587550000|2021-08-10 09:25:50|539.24|536.84|539.06|536.66|539.24|536.84|539.06|536.66|0
1628587560000|2021-08-10 09:26:00|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587590000|2021-08-10 09:26:30|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628587610000|2021-08-10 09:26:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587620000|2021-08-10 09:27:00|539.33|536.93|539.43|537.03|539.43|537.03|539.33|536.93|0
1628587630000|2021-08-10 09:27:10|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587650000|2021-08-10 09:27:30|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587680000|2021-08-10 09:28:00|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628587720000|2021-08-10 09:28:40|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587740000|2021-08-10 09:29:00|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628587760000|2021-08-10 09:29:20|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1628587790000|2021-08-10 09:29:50|539.24|536.84|539.24|536.84|539.24|536.84|539.06|536.66|0
1628587800000|2021-08-10 09:30:00|539.43|537.03|539.24|536.84|539.43|537.03|539.24|536.84|0
1628587810000|2021-08-10 09:30:10|539.06|536.66|539.06|536.66|539.24|536.84|539.06|536.66|0
1628587820000|2021-08-10 09:30:20|539.14|536.74|539.24|536.84|539.24|536.84|539.14|536.74|0
1628587840000|2021-08-10 09:30:40|539.33|536.93|539.24|536.84|539.43|537.03|539.24|536.84|0
1628587900000|2021-08-10 09:31:40|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628587940000|2021-08-10 09:32:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628587970000|2021-08-10 09:32:50|539.7|537.3|539.61|537.21|539.7|537.3|539.61|537.21|0
1628587980000|2021-08-10 09:33:00|539.7|537.3|539.8|537.4|539.8|537.4|539.61|537.21|0
1628587990000|2021-08-10 09:33:10|539.61|537.21|539.8|537.4|539.8|537.4|539.61|537.21|0
1628588000000|2021-08-10 09:33:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628588030000|2021-08-10 09:33:50|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1628588040000|2021-08-10 09:34:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588060000|2021-08-10 09:34:20|539.51|537.11|539.61|537.21|539.61|537.21|539.51|537.11|0
1628588070000|2021-08-10 09:34:30|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588080000|2021-08-10 09:34:40|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1628588090000|2021-08-10 09:34:50|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628588130000|2021-08-10 09:35:30|539.05|536.65|539.24|536.84|539.24|536.84|539.05|536.65|0
1628588140000|2021-08-10 09:35:40|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628588170000|2021-08-10 09:36:10|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628588240000|2021-08-10 09:37:20|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628588280000|2021-08-10 09:38:00|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628588290000|2021-08-10 09:38:10|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1628588300000|2021-08-10 09:38:20|539.05|536.65|539.05|536.65|539.05|536.65|538.87|536.47|0
1628588320000|2021-08-10 09:38:40|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1628588350000|2021-08-10 09:39:10|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1628588370000|2021-08-10 09:39:30|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628588380000|2021-08-10 09:39:40|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628588400000|2021-08-10 09:40:00|539.42|537.02|539.24|536.84|539.42|537.02|539.24|536.84|0
1628588440000|2021-08-10 09:40:40|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588450000|2021-08-10 09:40:50|539.33|536.93|539.42|537.02|539.42|537.02|539.33|536.93|0
1628588460000|2021-08-10 09:41:00|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628588480000|2021-08-10 09:41:20|539.05|536.65|539.05|536.65|539.05|536.65|539.05|536.65|0
1628588540000|2021-08-10 09:42:20|539.24|536.84|539.05|536.65|539.24|536.84|539.05|536.65|0
1628588570000|2021-08-10 09:42:50|538.87|536.47|539.05|536.65|539.05|536.65|538.87|536.47|0
1628588580000|2021-08-10 09:43:00|539.24|536.84|539.05|536.65|539.24|536.84|539.05|536.65|0
1628588590000|2021-08-10 09:43:10|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628588640000|2021-08-10 09:44:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588650000|2021-08-10 09:44:10|539.24|536.84|539.42|537.02|539.42|537.02|539.24|536.84|0
1628588660000|2021-08-10 09:44:20|539.51|537.11|539.42|537.02|539.51|537.11|539.42|537.02|0
1628588680000|2021-08-10 09:44:40|539.32|536.92|539.24|536.84|539.32|536.92|539.24|536.84|0
1628588690000|2021-08-10 09:44:50|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628588700000|2021-08-10 09:45:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588710000|2021-08-10 09:45:10|539.32|536.92|539.32|536.92|539.32|536.92|539.32|536.92|0
1628588720000|2021-08-10 09:45:20|539.23|536.83|539.32|536.92|539.32|536.92|539.23|536.83|0
1628588730000|2021-08-10 09:45:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628588750000|2021-08-10 09:45:50|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588770000|2021-08-10 09:46:10|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628588780000|2021-08-10 09:46:20|539.32|536.92|539.23|536.83|539.32|536.92|539.23|536.83|0
1628588840000|2021-08-10 09:47:20|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588860000|2021-08-10 09:47:40|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628588920000|2021-08-10 09:48:40|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628588940000|2021-08-10 09:49:00|539.23|536.83|539.42|537.02|539.42|537.02|539.23|536.83|0
1628588960000|2021-08-10 09:49:20|539.23|536.83|539.32|536.92|539.32|536.92|539.23|536.83|0
1628588970000|2021-08-10 09:49:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589040000|2021-08-10 09:50:40|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628589060000|2021-08-10 09:51:00|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589120000|2021-08-10 09:52:00|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628589240000|2021-08-10 09:54:00|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589290000|2021-08-10 09:54:50|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628589330000|2021-08-10 09:55:30|539.51|537.11|539.42|537.02|539.51|537.11|539.42|537.02|0
1628589360000|2021-08-10 09:56:00|539.32|536.92|539.32|536.92|539.32|536.92|539.32|536.92|0
1628589370000|2021-08-10 09:56:10|539.23|536.83|539.23|536.83|539.42|537.02|539.23|536.83|0
1628589420000|2021-08-10 09:57:00|539.42|537.02|539.23|536.83|539.42|537.02|539.23|536.83|0
1628589430000|2021-08-10 09:57:10|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1628589450000|2021-08-10 09:57:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589510000|2021-08-10 09:58:30|539.04|536.64|539.23|536.83|539.23|536.83|539.04|536.64|0
1628589540000|2021-08-10 09:59:00|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628589550000|2021-08-10 09:59:10|539.23|536.83|539.04|536.64|539.23|536.83|539.04|536.64|0
1628589570000|2021-08-10 09:59:30|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589580000|2021-08-10 09:59:40|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628589590000|2021-08-10 09:59:50|538.95|536.55|538.86|536.46|538.95|536.55|538.86|536.46|0
1628589600000|2021-08-10 10:00:00|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628589610000|2021-08-10 10:00:10|539.23|536.83|539.23|536.83|539.23|536.83|539.23|536.83|0
1628589620000|2021-08-10 10:00:20|539.13|536.73|539.23|536.83|539.23|536.83|539.13|536.73|0
1628589630000|2021-08-10 10:00:30|539.41|537.01|539.23|536.83|539.41|537.01|539.23|536.83|0
1628589640000|2021-08-10 10:00:40|539.32|536.92|539.23|536.83|539.41|537.01|539.23|536.83|0
1628589650000|2021-08-10 10:00:50|539.32|536.92|539.41|537.01|539.41|537.01|539.32|536.92|0
1628589660000|2021-08-10 10:01:00|539.32|536.92|539.23|536.83|539.32|536.92|539.23|536.83|0
1628589670000|2021-08-10 10:01:10|539.32|536.92|539.41|537.01|539.41|537.01|539.23|536.83|0
1628589680000|2021-08-10 10:01:20|539.32|536.92|539.23|536.83|539.32|536.92|539.23|536.83|0
1628589720000|2021-08-10 10:02:00|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628589740000|2021-08-10 10:02:20|538.86|536.46|539.04|536.64|539.04|536.64|538.86|536.46|0
1628589780000|2021-08-10 10:03:00|538.86|536.46|538.86|536.46|539.04|536.64|538.86|536.46|0
1628589800000|2021-08-10 10:03:20|538.49|536.09|538.3|535.9|538.49|536.09|538.3|535.9|0
1628589810000|2021-08-10 10:03:30|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1628589820000|2021-08-10 10:03:40|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628589840000|2021-08-10 10:04:00|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1628589850000|2021-08-10 10:04:10|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628589900000|2021-08-10 10:05:00|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1628589920000|2021-08-10 10:05:20|538.3|535.9|538.3|535.9|538.3|535.9|538.3|535.9|0
1628590040000|2021-08-10 10:07:20|538.11|535.71|538.3|535.9|538.3|535.9|538.11|535.71|0
1628590140000|2021-08-10 10:09:00|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628590190000|2021-08-10 10:09:50|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590200000|2021-08-10 10:10:00|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590210000|2021-08-10 10:10:10|538.94|536.54|538.85|536.45|539.04|536.64|538.85|536.45|0
1628590220000|2021-08-10 10:10:20|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628590240000|2021-08-10 10:10:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590260000|2021-08-10 10:11:00|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628590300000|2021-08-10 10:11:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590330000|2021-08-10 10:12:10|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590400000|2021-08-10 10:13:20|538.76|536.36|538.67|536.27|538.76|536.36|538.67|536.27|0
1628590420000|2021-08-10 10:13:40|538.85|536.45|538.76|536.36|538.85|536.45|538.67|536.27|0
1628590430000|2021-08-10 10:13:50|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590500000|2021-08-10 10:15:00|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590520000|2021-08-10 10:15:20|538.85|536.45|538.67|536.27|538.85|536.45|538.67|536.27|0
1628590540000|2021-08-10 10:15:40|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628590560000|2021-08-10 10:16:00|538.67|536.27|538.67|536.27|538.67|536.27|538.48|536.08|0
1628590600000|2021-08-10 10:16:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590610000|2021-08-10 10:16:50|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590650000|2021-08-10 10:17:30|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628590660000|2021-08-10 10:17:40|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590670000|2021-08-10 10:17:50|538.48|536.08|538.67|536.27|538.67|536.27|538.48|536.08|0
1628590720000|2021-08-10 10:18:40|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628590740000|2021-08-10 10:19:00|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1628590750000|2021-08-10 10:19:10|538.75|536.35|538.75|536.35|538.75|536.35|538.67|536.27|0
1628590760000|2021-08-10 10:19:20|538.67|536.27|538.85|536.45|538.85|536.45|538.67|536.27|0
1628590770000|2021-08-10 10:19:30|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628590780000|2021-08-10 10:19:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590790000|2021-08-10 10:19:50|539.04|536.64|539.04|536.64|539.04|536.64|539.04|536.64|0
1628590800000|2021-08-10 10:20:00|538.85|536.45|539.04|536.64|539.04|536.64|538.85|536.45|0
1628590820000|2021-08-10 10:20:20|538.85|536.45|539.04|536.64|539.04|536.64|538.85|536.45|0
1628590840000|2021-08-10 10:20:40|538.85|536.45|539.04|536.64|539.04|536.64|538.85|536.45|0
1628590850000|2021-08-10 10:20:50|538.94|536.54|539.04|536.64|539.04|536.64|538.94|536.54|0
1628590860000|2021-08-10 10:21:00|538.85|536.45|539.04|536.64|539.04|536.64|538.85|536.45|0
1628590890000|2021-08-10 10:21:30|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628590930000|2021-08-10 10:22:10|538.66|536.26|538.85|536.45|538.85|536.45|538.66|536.26|0
1628590950000|2021-08-10 10:22:30|538.66|536.26|538.85|536.45|538.85|536.45|538.66|536.26|0
1628591070000|2021-08-10 10:24:30|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1628591100000|2021-08-10 10:25:00|539.12|536.72|539.22|536.82|539.22|536.82|539.12|536.72|0
1628591150000|2021-08-10 10:25:50|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1628591160000|2021-08-10 10:26:00|539.12|536.72|539.03|536.63|539.12|536.72|539.03|536.63|0
1628591200000|2021-08-10 10:26:40|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628591250000|2021-08-10 10:27:30|538.48|536.08|538.48|536.08|538.48|536.08|538.48|536.08|0
1628591270000|2021-08-10 10:27:50|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1628591280000|2021-08-10 10:28:00|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628591330000|2021-08-10 10:28:50|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1628591400000|2021-08-10 10:30:00|539.22|536.82|539.03|536.63|539.22|536.82|539.03|536.63|0
1628591430000|2021-08-10 10:30:30|538.85|536.45|539.03|536.63|539.03|536.63|538.85|536.45|0
1628591550000|2021-08-10 10:32:30|538.85|536.45|539.03|536.63|539.03|536.63|538.85|536.45|0
1628591570000|2021-08-10 10:32:50|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1628591580000|2021-08-10 10:33:00|539.03|536.63|538.85|536.45|539.03|536.63|538.85|536.45|0
1628591660000|2021-08-10 10:34:20|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1628591670000|2021-08-10 10:34:30|538.85|536.45|538.84|536.44|538.85|536.45|538.84|536.44|0
1628591680000|2021-08-10 10:34:40|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1628591710000|2021-08-10 10:35:10|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1628591780000|2021-08-10 10:36:20|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628591790000|2021-08-10 10:36:30|539.4|537|539.21|536.81|539.4|537|539.21|536.81|0
1628591800000|2021-08-10 10:36:40|539.4|537|539.4|537|539.4|537|539.4|537|0
1628591840000|2021-08-10 10:37:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628591900000|2021-08-10 10:38:20|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628591980000|2021-08-10 10:39:40|539.77|537.37|539.58|537.18|539.77|537.37|539.58|537.18|0
1628592010000|2021-08-10 10:40:10|539.4|537|539.4|537|539.4|537|539.4|537|0
1628592020000|2021-08-10 10:40:20|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628592060000|2021-08-10 10:41:00|539.4|537|539.4|537|539.4|537|539.4|537|0
1628592130000|2021-08-10 10:42:10|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592210000|2021-08-10 10:43:30|539.4|537|539.4|537|539.4|537|539.4|537|0
1628592260000|2021-08-10 10:44:20|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592290000|2021-08-10 10:44:50|539.03|536.63|539.03|536.63|539.03|536.63|539.03|536.63|0
1628592300000|2021-08-10 10:45:00|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592380000|2021-08-10 10:46:20|539.4|537|539.4|537|539.4|537|539.4|537|0
1628592390000|2021-08-10 10:46:30|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592630000|2021-08-10 10:50:30|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1628592660000|2021-08-10 10:51:00|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592670000|2021-08-10 10:51:10|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1628592680000|2021-08-10 10:51:20|539.11|536.71|539.21|536.81|539.21|536.81|539.11|536.71|0
1628592730000|2021-08-10 10:52:10|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1628592740000|2021-08-10 10:52:20|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592760000|2021-08-10 10:52:40|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628592770000|2021-08-10 10:52:50|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592780000|2021-08-10 10:53:00|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628592810000|2021-08-10 10:53:30|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628592820000|2021-08-10 10:53:40|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628592850000|2021-08-10 10:54:10|539.3|536.9|539.58|537.18|539.58|537.18|539.3|536.9|0
1628592860000|2021-08-10 10:54:20|539.48|537.08|539.39|536.99|539.48|537.08|539.39|536.99|0
1628592950000|2021-08-10 10:55:50|539.58|537.18|539.58|537.18|539.58|537.18|539.48|537.08|0
1628592990000|2021-08-10 10:56:30|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593010000|2021-08-10 10:56:50|539.48|537.08|539.39|536.99|539.48|537.08|539.39|536.99|0
1628593020000|2021-08-10 10:57:00|539.48|537.08|539.58|537.18|539.58|537.18|539.48|537.08|0
1628593040000|2021-08-10 10:57:20|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593100000|2021-08-10 10:58:20|539.21|536.81|539.21|536.81|539.21|536.81|539.21|536.81|0
1628593110000|2021-08-10 10:58:30|539.02|536.62|538.84|536.44|539.02|536.62|538.84|536.44|0
1628593180000|2021-08-10 10:59:40|539.02|536.62|538.84|536.44|539.02|536.62|538.84|536.44|0
1628593200000|2021-08-10 11:00:00|539.02|536.62|538.84|536.44|539.02|536.62|538.84|536.44|0
1628593210000|2021-08-10 11:00:10|539.02|536.62|538.84|536.44|539.02|536.62|538.84|536.44|0
1628593220000|2021-08-10 11:00:20|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1628593230000|2021-08-10 11:00:30|539.02|536.62|538.83|536.43|539.02|536.62|538.83|536.43|0
1628593240000|2021-08-10 11:00:40|539.02|536.62|539.02|536.62|539.02|536.62|539.02|536.62|0
1628593260000|2021-08-10 11:01:00|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1628593270000|2021-08-10 11:01:10|538.65|536.25|538.83|536.43|538.83|536.43|538.65|536.25|0
1628593280000|2021-08-10 11:01:20|538.65|536.25|538.65|536.25|538.65|536.25|538.65|536.25|0
1628593300000|2021-08-10 11:01:40|538.83|536.43|538.83|536.43|538.83|536.43|538.83|536.43|0
1628593320000|2021-08-10 11:02:00|539.02|536.62|539.2|536.8|539.2|536.8|539.02|536.62|0
1628593340000|2021-08-10 11:02:20|539.39|536.99|539.76|537.36|539.76|537.36|539.39|536.99|0
1628593360000|2021-08-10 11:02:40|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628593380000|2021-08-10 11:03:00|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628593460000|2021-08-10 11:04:20|539.95|537.55|539.76|537.36|539.95|537.55|539.76|537.36|0
1628593470000|2021-08-10 11:04:30|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628593480000|2021-08-10 11:04:40|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628593490000|2021-08-10 11:04:50|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628593510000|2021-08-10 11:05:10|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628593540000|2021-08-10 11:05:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628593570000|2021-08-10 11:06:10|539.76|537.36|539.57|537.17|539.76|537.36|539.57|537.17|0
1628593580000|2021-08-10 11:06:20|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593590000|2021-08-10 11:06:30|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628593600000|2021-08-10 11:06:40|539.2|536.8|539.2|536.8|539.2|536.8|539.2|536.8|0
1628593630000|2021-08-10 11:07:10|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593640000|2021-08-10 11:07:20|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628593650000|2021-08-10 11:07:30|539.39|536.99|539.57|537.17|539.57|537.17|539.39|536.99|0
1628593670000|2021-08-10 11:07:50|539.39|536.99|539.39|536.99|539.57|537.17|539.39|536.99|0
1628593680000|2021-08-10 11:08:00|539.57|537.17|539.48|537.08|539.57|537.17|539.48|537.08|0
1628593700000|2021-08-10 11:08:20|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628593710000|2021-08-10 11:08:30|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593720000|2021-08-10 11:08:40|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628593790000|2021-08-10 11:09:50|539.39|536.99|539.39|536.99|539.57|537.17|539.39|536.99|0
1628593800000|2021-08-10 11:10:00|539.48|537.08|539.57|537.17|539.57|537.17|539.39|536.99|0
1628593810000|2021-08-10 11:10:10|539.48|537.08|539.57|537.17|539.57|537.17|539.48|537.08|0
1628593820000|2021-08-10 11:10:20|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1628593870000|2021-08-10 11:11:10|539.57|537.17|539.57|537.17|539.57|537.17|539.39|536.99|0
1628593880000|2021-08-10 11:11:20|539.76|537.36|539.57|537.17|539.76|537.36|539.57|537.17|0
1628593970000|2021-08-10 11:12:50|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628594030000|2021-08-10 11:13:50|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628594040000|2021-08-10 11:14:00|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594140000|2021-08-10 11:15:40|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628594150000|2021-08-10 11:15:50|539.94|537.54|539.94|537.54|540.03|537.63|539.94|537.54|0
1628594200000|2021-08-10 11:16:40|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628594210000|2021-08-10 11:16:50|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594220000|2021-08-10 11:17:00|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1628594250000|2021-08-10 11:17:30|539.57|537.17|539.76|537.36|539.76|537.36|539.57|537.17|0
1628594270000|2021-08-10 11:17:50|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628594280000|2021-08-10 11:18:00|539.76|537.36|539.75|537.35|539.76|537.36|539.75|537.35|0
1628594310000|2021-08-10 11:18:30|539.94|537.54|539.75|537.35|539.94|537.54|539.75|537.35|0
1628594320000|2021-08-10 11:18:40|539.94|537.54|539.84|537.44|539.94|537.54|539.84|537.44|0
1628594330000|2021-08-10 11:18:50|539.94|537.54|539.94|537.54|539.94|537.54|539.84|537.44|0
1628594360000|2021-08-10 11:19:20|540.03|537.63|540.13|537.73|540.13|537.73|539.94|537.54|0
1628594370000|2021-08-10 11:19:30|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594380000|2021-08-10 11:19:40|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628594410000|2021-08-10 11:20:10|540.31|537.91|540.13|537.73|540.31|537.91|540.13|537.73|0
1628594420000|2021-08-10 11:20:20|540.31|537.91|540.13|537.73|540.31|537.91|540.13|537.73|0
1628594430000|2021-08-10 11:20:30|540.12|537.72|540.12|537.72|540.31|537.91|540.12|537.72|0
1628594490000|2021-08-10 11:21:30|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594530000|2021-08-10 11:22:10|539.75|537.35|539.94|537.54|539.94|537.54|539.75|537.35|0
1628594540000|2021-08-10 11:22:20|539.84|537.44|539.75|537.35|539.94|537.54|539.75|537.35|0
1628594550000|2021-08-10 11:22:30|539.94|537.54|539.94|537.54|539.94|537.54|539.84|537.44|0
1628594560000|2021-08-10 11:22:40|539.75|537.35|539.94|537.54|539.94|537.54|539.75|537.35|0
1628594570000|2021-08-10 11:22:50|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628594580000|2021-08-10 11:23:00|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594720000|2021-08-10 11:25:20|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628594770000|2021-08-10 11:26:10|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628594880000|2021-08-10 11:28:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628594920000|2021-08-10 11:28:40|539.65|537.25|539.75|537.35|539.75|537.35|539.65|537.25|0
1628594930000|2021-08-10 11:28:50|539.57|537.17|539.57|537.17|539.57|537.17|539.57|537.17|0
1628594940000|2021-08-10 11:29:00|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628594970000|2021-08-10 11:29:30|539.57|537.17|539.19|536.79|539.57|537.17|539.19|536.79|0
1628594990000|2021-08-10 11:29:50|539.38|536.98|539.75|537.35|539.75|537.35|539.38|536.98|0
1628595000000|2021-08-10 11:30:00|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628595010000|2021-08-10 11:30:10|539.38|536.98|539.56|537.16|539.56|537.16|539.38|536.98|0
1628595200000|2021-08-10 11:33:20|539.75|537.35|539.56|537.16|539.75|537.35|539.56|537.16|0
1628595210000|2021-08-10 11:33:30|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628595320000|2021-08-10 11:35:20|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628595410000|2021-08-10 11:36:50|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1628595700000|2021-08-10 11:41:40|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628595730000|2021-08-10 11:42:10|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628595770000|2021-08-10 11:42:50|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1628595800000|2021-08-10 11:43:20|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628595830000|2021-08-10 11:43:50|539.19|536.79|539.19|536.79|539.37|536.97|539.19|536.79|0
1628595860000|2021-08-10 11:44:20|539.37|536.97|539.37|536.97|539.37|536.97|539.19|536.79|0
1628595900000|2021-08-10 11:45:00|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1628595910000|2021-08-10 11:45:10|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628595950000|2021-08-10 11:45:50|539.46|537.06|539.37|536.97|539.46|537.06|539.37|536.97|0
1628595990000|2021-08-10 11:46:30|539.56|537.16|539.56|537.16|539.56|537.16|539.56|537.16|0
1628596000000|2021-08-10 11:46:40|539.74|537.34|539.56|537.16|539.74|537.34|539.56|537.16|0
1628596030000|2021-08-10 11:47:10|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596090000|2021-08-10 11:48:10|539.56|537.16|539.74|537.34|539.74|537.34|539.56|537.16|0
1628596140000|2021-08-10 11:49:00|539.65|537.25|539.56|537.16|539.74|537.34|539.56|537.16|0
1628596150000|2021-08-10 11:49:10|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596220000|2021-08-10 11:50:20|539.56|537.16|539.74|537.34|539.74|537.34|539.56|537.16|0
1628596260000|2021-08-10 11:51:00|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628596320000|2021-08-10 11:52:00|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596330000|2021-08-10 11:52:10|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628596360000|2021-08-10 11:52:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596370000|2021-08-10 11:52:50|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1628596440000|2021-08-10 11:54:00|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596490000|2021-08-10 11:54:50|539.93|537.53|540.11|537.71|540.11|537.71|539.93|537.53|0
1628596510000|2021-08-10 11:55:10|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628596520000|2021-08-10 11:55:20|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596580000|2021-08-10 11:56:20|540.01|537.61|539.93|537.53|540.01|537.61|539.93|537.53|0
1628596590000|2021-08-10 11:56:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596610000|2021-08-10 11:56:50|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1628596660000|2021-08-10 11:57:40|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596680000|2021-08-10 11:58:00|539.92|537.52|540.11|537.71|540.11|537.71|539.92|537.52|0
1628596690000|2021-08-10 11:58:10|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628596710000|2021-08-10 11:58:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596740000|2021-08-10 11:59:00|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628596750000|2021-08-10 11:59:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628596760000|2021-08-10 11:59:20|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628596770000|2021-08-10 11:59:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596790000|2021-08-10 11:59:50|539.83|537.43|539.74|537.34|539.83|537.43|539.74|537.34|0
1628596800000|2021-08-10 12:00:00|539.92|537.52|539.74|537.34|539.92|537.52|539.74|537.34|0
1628596810000|2021-08-10 12:00:10|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628596820000|2021-08-10 12:00:20|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628596830000|2021-08-10 12:00:30|539.64|537.24|539.74|537.34|539.74|537.34|539.64|537.24|0
1628596840000|2021-08-10 12:00:40|539.64|537.24|539.74|537.34|539.74|537.34|539.55|537.15|0
1628596870000|2021-08-10 12:01:10|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628596880000|2021-08-10 12:01:20|539.55|537.15|539.74|537.34|539.74|537.34|539.55|537.15|0
1628596890000|2021-08-10 12:01:30|539.55|537.15|539.74|537.34|539.74|537.34|539.55|537.15|0
1628596900000|2021-08-10 12:01:40|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628596910000|2021-08-10 12:01:50|539.74|537.34|539.92|537.52|539.92|537.52|539.74|537.34|0
1628596920000|2021-08-10 12:02:00|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628596930000|2021-08-10 12:02:10|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628596940000|2021-08-10 12:02:20|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628596980000|2021-08-10 12:03:00|539.92|537.52|539.74|537.34|539.92|537.52|539.74|537.34|0
1628596990000|2021-08-10 12:03:10|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597020000|2021-08-10 12:03:40|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628597040000|2021-08-10 12:04:00|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597050000|2021-08-10 12:04:10|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628597100000|2021-08-10 12:05:00|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597120000|2021-08-10 12:05:20|539.74|537.34|539.92|537.52|539.92|537.52|539.74|537.34|0
1628597130000|2021-08-10 12:05:30|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628597140000|2021-08-10 12:05:40|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597180000|2021-08-10 12:06:20|539.74|537.34|539.74|537.34|539.74|537.34|539.74|537.34|0
1628597190000|2021-08-10 12:06:30|539.83|537.43|539.74|537.34|539.83|537.43|539.74|537.34|0
1628597250000|2021-08-10 12:07:30|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628597260000|2021-08-10 12:07:40|539.74|537.34|539.92|537.52|539.92|537.52|539.74|537.34|0
1628597310000|2021-08-10 12:08:30|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628597320000|2021-08-10 12:08:40|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597390000|2021-08-10 12:09:50|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1628597460000|2021-08-10 12:11:00|540.01|537.61|540.11|537.71|540.11|537.71|539.92|537.52|0
1628597510000|2021-08-10 12:11:50|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628597540000|2021-08-10 12:12:20|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628597580000|2021-08-10 12:13:00|539.73|537.33|539.92|537.52|539.92|537.52|539.73|537.33|0
1628597590000|2021-08-10 12:13:10|539.73|537.33|539.92|537.52|539.92|537.52|539.73|537.33|0
1628597610000|2021-08-10 12:13:30|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628597630000|2021-08-10 12:13:50|539.55|537.15|539.36|536.96|539.55|537.15|539.36|536.96|0
1628597670000|2021-08-10 12:14:30|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628597690000|2021-08-10 12:14:50|539.64|537.24|539.73|537.33|539.73|537.33|539.64|537.24|0
1628597700000|2021-08-10 12:15:00|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628597750000|2021-08-10 12:15:50|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1628597760000|2021-08-10 12:16:00|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628597800000|2021-08-10 12:16:40|539.73|537.33|539.55|537.15|539.73|537.33|539.55|537.15|0
1628597840000|2021-08-10 12:17:20|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1628597850000|2021-08-10 12:17:30|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628597930000|2021-08-10 12:18:50|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628597970000|2021-08-10 12:19:30|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628598000000|2021-08-10 12:20:00|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598020000|2021-08-10 12:20:20|540.29|537.89|540.29|537.89|540.29|537.89|540.29|537.89|0
1628598030000|2021-08-10 12:20:30|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598040000|2021-08-10 12:20:40|540.29|537.89|540.29|537.89|540.29|537.89|540.29|537.89|0
1628598050000|2021-08-10 12:20:50|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598090000|2021-08-10 12:21:30|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628598120000|2021-08-10 12:22:00|540|537.6|540.1|537.7|540.1|537.7|540|537.6|0
1628598130000|2021-08-10 12:22:10|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628598170000|2021-08-10 12:22:50|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628598280000|2021-08-10 12:24:40|539.54|537.14|539.54|537.14|539.54|537.14|539.54|537.14|0
1628598310000|2021-08-10 12:25:10|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628598340000|2021-08-10 12:25:40|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1628598350000|2021-08-10 12:25:50|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628598360000|2021-08-10 12:26:00|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1628598420000|2021-08-10 12:27:00|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628598430000|2021-08-10 12:27:10|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1628598490000|2021-08-10 12:28:10|540|537.6|539.91|537.51|540.1|537.7|539.91|537.51|0
1628598500000|2021-08-10 12:28:20|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598610000|2021-08-10 12:30:10|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598620000|2021-08-10 12:30:20|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598630000|2021-08-10 12:30:30|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598640000|2021-08-10 12:30:40|540.47|538.07|540.47|538.07|540.47|538.07|540.47|538.07|0
1628598650000|2021-08-10 12:30:50|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598660000|2021-08-10 12:31:00|540.47|538.07|540.47|538.07|540.47|538.07|540.47|538.07|0
1628598700000|2021-08-10 12:31:40|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598740000|2021-08-10 12:32:20|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598750000|2021-08-10 12:32:30|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598790000|2021-08-10 12:33:10|540.1|537.7|540.28|537.88|540.28|537.88|540.1|537.7|0
1628598800000|2021-08-10 12:33:20|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598820000|2021-08-10 12:33:40|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598830000|2021-08-10 12:33:50|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598840000|2021-08-10 12:34:00|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628598890000|2021-08-10 12:34:50|540.1|537.7|540.28|537.88|540.28|537.88|540.1|537.7|0
1628598900000|2021-08-10 12:35:00|540.1|537.7|540.28|537.88|540.28|537.88|540.1|537.7|0
1628598910000|2021-08-10 12:35:10|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1628598970000|2021-08-10 12:36:10|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599050000|2021-08-10 12:37:30|540.1|537.7|540.28|537.88|540.28|537.88|540.1|537.7|0
1628599090000|2021-08-10 12:38:10|540.47|538.07|540.47|538.07|540.47|538.07|540.47|538.07|0
1628599100000|2021-08-10 12:38:20|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599130000|2021-08-10 12:38:50|540.47|538.07|540.47|538.07|540.47|538.07|540.47|538.07|0
1628599220000|2021-08-10 12:40:20|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599230000|2021-08-10 12:40:30|540.65|538.25|540.65|538.25|540.65|538.25|540.65|538.25|0
1628599240000|2021-08-10 12:40:40|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599320000|2021-08-10 12:42:00|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599330000|2021-08-10 12:42:10|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599340000|2021-08-10 12:42:20|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599360000|2021-08-10 12:42:40|540.09|537.69|540.09|537.69|540.28|537.88|540.09|537.69|0
1628599370000|2021-08-10 12:42:50|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599420000|2021-08-10 12:43:40|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628599450000|2021-08-10 12:44:10|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599540000|2021-08-10 12:45:40|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599550000|2021-08-10 12:45:50|540.28|537.88|540.46|538.06|540.46|538.06|540.28|537.88|0
1628599620000|2021-08-10 12:47:00|540.65|538.25|540.65|538.25|540.65|538.25|540.65|538.25|0
1628599640000|2021-08-10 12:47:20|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599680000|2021-08-10 12:48:00|540.28|537.88|540.46|538.06|540.46|538.06|540.28|537.88|0
1628599690000|2021-08-10 12:48:10|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1628599700000|2021-08-10 12:48:20|540.46|538.06|540.46|538.06|540.46|538.06|540.28|537.88|0
1628599780000|2021-08-10 12:49:40|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599830000|2021-08-10 12:50:30|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628599840000|2021-08-10 12:50:40|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599860000|2021-08-10 12:51:00|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628599870000|2021-08-10 12:51:10|540.28|537.88|540.28|537.88|540.28|537.88|540.28|537.88|0
1628599910000|2021-08-10 12:51:50|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628599930000|2021-08-10 12:52:10|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628599950000|2021-08-10 12:52:30|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628599960000|2021-08-10 12:52:40|540.36|537.96|540.27|537.87|540.36|537.96|540.27|537.87|0
1628599990000|2021-08-10 12:53:10|540.46|538.06|540.46|538.06|540.46|538.06|540.36|537.96|0
1628600010000|2021-08-10 12:53:30|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600030000|2021-08-10 12:53:50|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628600040000|2021-08-10 12:54:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600050000|2021-08-10 12:54:10|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628600060000|2021-08-10 12:54:20|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600070000|2021-08-10 12:54:30|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628600100000|2021-08-10 12:55:00|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600160000|2021-08-10 12:56:00|540.18|537.78|540.27|537.87|540.27|537.87|540.18|537.78|0
1628600170000|2021-08-10 12:56:10|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628600180000|2021-08-10 12:56:20|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600270000|2021-08-10 12:57:50|540.09|537.69|540.09|537.69|540.09|537.69|540.09|537.69|0
1628600300000|2021-08-10 12:58:20|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600340000|2021-08-10 12:59:00|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1628600370000|2021-08-10 12:59:30|540.09|537.69|540.09|537.69|540.27|537.87|540.09|537.69|0
1628600380000|2021-08-10 12:59:40|540.27|537.87|540.27|537.87|540.27|537.87|540.27|537.87|0
1628600390000|2021-08-10 12:59:50|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1628600440000|2021-08-10 13:00:40|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628600490000|2021-08-10 13:01:30|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628600520000|2021-08-10 13:02:00|540.46|538.06|540.46|538.06|540.46|538.06|540.46|538.06|0
1628600530000|2021-08-10 13:02:10|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628600590000|2021-08-10 13:03:10|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628600640000|2021-08-10 13:04:00|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628600650000|2021-08-10 13:04:10|541.1|538.7|541.1|538.7|541.1|538.7|541.1|538.7|0
1628600660000|2021-08-10 13:04:20|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628600670000|2021-08-10 13:04:30|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628600690000|2021-08-10 13:04:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628600700000|2021-08-10 13:05:00|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628600710000|2021-08-10 13:05:10|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628600720000|2021-08-10 13:05:20|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628600760000|2021-08-10 13:06:00|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628600770000|2021-08-10 13:06:10|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1628600860000|2021-08-10 13:07:40|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628600900000|2021-08-10 13:08:20|540.73|538.33|540.64|538.24|540.73|538.33|540.64|538.24|0
1628600910000|2021-08-10 13:08:30|540.83|538.43|540.83|538.43|540.83|538.43|540.64|538.24|0
1628600920000|2021-08-10 13:08:40|540.64|538.24|540.83|538.43|540.83|538.43|540.64|538.24|0
1628600950000|2021-08-10 13:09:10|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1628600960000|2021-08-10 13:09:20|540.91|538.51|541.01|538.61|541.01|538.61|540.91|538.51|0
1628600970000|2021-08-10 13:09:30|540.82|538.42|541.01|538.61|541.01|538.61|540.82|538.42|0
1628601000000|2021-08-10 13:10:00|541.2|538.8|541.2|538.8|541.2|538.8|541.2|538.8|0
1628601010000|2021-08-10 13:10:10|541.38|538.98|541.2|538.8|541.38|538.98|541.2|538.8|0
1628601090000|2021-08-10 13:11:30|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601140000|2021-08-10 13:12:20|541.57|539.17|541.38|538.98|541.57|539.17|541.38|538.98|0
1628601170000|2021-08-10 13:12:50|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1628601190000|2021-08-10 13:13:10|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628601200000|2021-08-10 13:13:20|541.94|539.54|541.94|539.54|541.94|539.54|541.94|539.54|0
1628601210000|2021-08-10 13:13:30|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628601250000|2021-08-10 13:14:10|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1628601270000|2021-08-10 13:14:30|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628601290000|2021-08-10 13:14:50|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1628601300000|2021-08-10 13:15:00|541.75|539.35|541.57|539.17|541.75|539.35|541.57|539.17|0
1628601310000|2021-08-10 13:15:10|541.75|539.35|541.57|539.17|541.75|539.35|541.57|539.17|0
1628601340000|2021-08-10 13:15:40|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601390000|2021-08-10 13:16:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628601440000|2021-08-10 13:17:20|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601490000|2021-08-10 13:18:10|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628601500000|2021-08-10 13:18:20|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628601540000|2021-08-10 13:19:00|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628601550000|2021-08-10 13:19:10|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601590000|2021-08-10 13:19:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628601630000|2021-08-10 13:20:30|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601670000|2021-08-10 13:21:10|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628601710000|2021-08-10 13:21:50|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601820000|2021-08-10 13:23:40|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628601850000|2021-08-10 13:24:10|541.19|538.79|541.38|538.98|541.38|538.98|541.19|538.79|0
1628601860000|2021-08-10 13:24:20|541.28|538.88|541.38|538.98|541.38|538.98|541.19|538.79|0
1628601880000|2021-08-10 13:24:40|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628601900000|2021-08-10 13:25:00|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628601940000|2021-08-10 13:25:40|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628601970000|2021-08-10 13:26:10|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628601990000|2021-08-10 13:26:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628602000000|2021-08-10 13:26:40|541.75|539.35|541.75|539.35|541.75|539.35|541.75|539.35|0
1628602010000|2021-08-10 13:26:50|541.93|539.53|541.93|539.53|541.93|539.53|541.93|539.53|0
1628602020000|2021-08-10 13:27:00|542.12|539.72|542.12|539.72|542.12|539.72|542.12|539.72|0
1628602050000|2021-08-10 13:27:30|542.3|539.9|542.21|539.81|542.3|539.9|542.12|539.72|0
1628602060000|2021-08-10 13:27:40|542.3|539.9|542.49|540.09|542.49|540.09|542.3|539.9|0
1628602080000|2021-08-10 13:28:00|542.68|540.28|542.49|540.09|542.68|540.28|542.49|540.09|0
1628602110000|2021-08-10 13:28:30|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628602120000|2021-08-10 13:28:40|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1628602150000|2021-08-10 13:29:10|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628602170000|2021-08-10 13:29:30|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1628602180000|2021-08-10 13:29:40|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628602190000|2021-08-10 13:29:50|542.86|540.46|542.86|540.46|542.86|540.46|542.86|540.46|0
1628602200000|2021-08-10 13:30:00|542.67|540.27|542.67|540.27|542.86|540.46|542.67|540.27|0
1628602210000|2021-08-10 13:30:10|541.93|539.53|541.75|539.35|541.93|539.53|541.75|539.35|0
1628602220000|2021-08-10 13:30:20|541.56|539.16|541.37|538.97|541.56|539.16|541.19|538.79|0
1628602230000|2021-08-10 13:30:30|541.83|539.43|541.93|539.53|541.93|539.53|541.83|539.43|0
1628602240000|2021-08-10 13:30:40|542.12|539.72|542.49|540.09|542.67|540.27|542.12|539.72|0
1628602250000|2021-08-10 13:30:50|542.67|540.27|542.49|540.09|542.86|540.46|542.49|540.09|0
1628602260000|2021-08-10 13:31:00|542.12|539.72|541.74|539.34|542.12|539.72|541.74|539.34|0
1628602270000|2021-08-10 13:31:10|541.56|539.16|541.74|539.34|541.93|539.53|541.56|539.16|0
1628602280000|2021-08-10 13:31:20|541.56|539.16|541.93|539.53|541.93|539.53|541.56|539.16|0
1628602290000|2021-08-10 13:31:30|541.74|539.34|541.19|538.79|541.74|539.34|541.19|538.79|0
1628602300000|2021-08-10 13:31:40|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1628602310000|2021-08-10 13:31:50|541|538.6|540.82|538.42|541|538.6|540.82|538.42|0
1628602320000|2021-08-10 13:32:00|541|538.6|541|538.6|541|538.6|541|538.6|0
1628602330000|2021-08-10 13:32:10|540.82|538.42|540.63|538.23|540.82|538.42|540.63|538.23|0
1628602340000|2021-08-10 13:32:20|540.82|538.42|540.82|538.42|541|538.6|540.82|538.42|0
1628602350000|2021-08-10 13:32:30|541|538.6|541|538.6|541|538.6|540.82|538.42|0
1628602360000|2021-08-10 13:32:40|540.82|538.42|541.19|538.79|541.19|538.79|540.82|538.42|0
1628602370000|2021-08-10 13:32:50|541|538.6|541.19|538.79|541.19|538.79|541|538.6|0
1628602380000|2021-08-10 13:33:00|541|538.6|540.9|538.5|541|538.6|540.9|538.5|0
1628602390000|2021-08-10 13:33:10|541.19|538.79|541.93|539.53|541.93|539.53|541.19|538.79|0
1628602400000|2021-08-10 13:33:20|542.12|539.72|542.12|539.72|542.12|539.72|542.12|539.72|0
1628602410000|2021-08-10 13:33:30|541.93|539.53|541.93|539.53|542.12|539.72|541.93|539.53|0
1628602420000|2021-08-10 13:33:40|541.74|539.34|541.37|538.97|541.74|539.34|541.37|538.97|0
1628602430000|2021-08-10 13:33:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628602440000|2021-08-10 13:34:00|541|538.6|541.19|538.79|541.19|538.79|541|538.6|0
1628602450000|2021-08-10 13:34:10|541|538.6|540.82|538.42|541|538.6|540.82|538.42|0
1628602460000|2021-08-10 13:34:20|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1628602470000|2021-08-10 13:34:30|540.44|538.04|540.07|537.67|540.44|538.04|540.07|537.67|0
1628602480000|2021-08-10 13:34:40|539.89|537.49|539.89|537.49|540.07|537.67|539.89|537.49|0
1628602490000|2021-08-10 13:34:50|540.07|537.67|540.81|538.41|540.81|538.41|540.07|537.67|0
1628602500000|2021-08-10 13:35:00|541|538.6|540.63|538.23|541|538.6|540.63|538.23|0
1628602510000|2021-08-10 13:35:10|540.44|538.04|540.81|538.41|540.81|538.41|540.44|538.04|0
1628602520000|2021-08-10 13:35:20|541|538.6|541|538.6|541|538.6|540.81|538.41|0
1628602530000|2021-08-10 13:35:30|541.19|538.79|541.19|538.79|541.19|538.79|541|538.6|0
1628602540000|2021-08-10 13:35:40|541|538.6|541.37|538.97|541.37|538.97|541|538.6|0
1628602550000|2021-08-10 13:35:50|541.19|538.79|541|538.6|541.19|538.79|540.81|538.41|0
1628602560000|2021-08-10 13:36:00|540.81|538.41|540.44|538.04|540.81|538.41|540.44|538.04|0
1628602570000|2021-08-10 13:36:10|540.26|537.86|540.07|537.67|540.26|537.86|540.07|537.67|0
1628602580000|2021-08-10 13:36:20|540.44|538.04|540.63|538.23|540.63|538.23|540.44|538.04|0
1628602600000|2021-08-10 13:36:40|540.81|538.41|540.81|538.41|540.81|538.41|540.81|538.41|0
1628602610000|2021-08-10 13:36:50|541|538.6|541.56|539.16|541.56|539.16|541|538.6|0
1628602620000|2021-08-10 13:37:00|541.93|539.53|542.11|539.71|542.11|539.71|541.93|539.53|0
1628602630000|2021-08-10 13:37:10|541.93|539.53|541.74|539.34|542.11|539.71|541.74|539.34|0
1628602640000|2021-08-10 13:37:20|541.93|539.53|541.74|539.34|541.93|539.53|541.74|539.34|0
1628602650000|2021-08-10 13:37:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628602660000|2021-08-10 13:37:40|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628602670000|2021-08-10 13:37:50|541.19|538.79|541|538.6|541.19|538.79|541|538.6|0
1628602680000|2021-08-10 13:38:00|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628602690000|2021-08-10 13:38:10|541.18|538.78|541.18|538.78|541.18|538.78|541|538.6|0
1628602700000|2021-08-10 13:38:20|541|538.6|541.37|538.97|541.37|538.97|541|538.6|0
1628602710000|2021-08-10 13:38:30|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628602720000|2021-08-10 13:38:40|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628602730000|2021-08-10 13:38:50|541.56|539.16|541.37|538.97|541.56|539.16|541.37|538.97|0
1628602750000|2021-08-10 13:39:10|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1628602760000|2021-08-10 13:39:20|541|538.6|541.18|538.78|541.18|538.78|541|538.6|0
1628602780000|2021-08-10 13:39:40|541.37|538.97|541.37|538.97|541.56|539.16|541.37|538.97|0
1628602790000|2021-08-10 13:39:50|541.18|538.78|541.37|538.97|541.37|538.97|541.18|538.78|0
1628602800000|2021-08-10 13:40:00|541.56|539.16|541.74|539.34|541.74|539.34|541.56|539.16|0
1628602810000|2021-08-10 13:40:10|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1628602820000|2021-08-10 13:40:20|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1628602830000|2021-08-10 13:40:30|541.18|538.78|541.37|538.97|541.37|538.97|541.18|538.78|0
1628602840000|2021-08-10 13:40:40|541.56|539.16|541.93|539.53|541.93|539.53|541.56|539.16|0
1628602850000|2021-08-10 13:40:50|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1628602860000|2021-08-10 13:41:00|541.56|539.16|541.74|539.34|541.74|539.34|541.56|539.16|0
1628602870000|2021-08-10 13:41:10|541.93|539.53|542.3|539.9|542.3|539.9|541.93|539.53|0
1628602880000|2021-08-10 13:41:20|542.48|540.08|542.3|539.9|542.48|540.08|542.3|539.9|0
1628602890000|2021-08-10 13:41:30|542.67|540.27|542.67|540.27|542.86|540.46|542.67|540.27|0
1628602900000|2021-08-10 13:41:40|542.48|540.08|542.3|539.9|542.48|540.08|542.3|539.9|0
1628602910000|2021-08-10 13:41:50|542.11|539.71|541.74|539.34|542.11|539.71|541.74|539.34|0
1628602920000|2021-08-10 13:42:00|541.55|539.15|541.93|539.53|541.93|539.53|541.55|539.15|0
1628602930000|2021-08-10 13:42:10|542.11|539.71|541.93|539.53|542.11|539.71|541.93|539.53|0
1628602940000|2021-08-10 13:42:20|542.11|539.71|542.3|539.9|542.3|539.9|541.93|539.53|0
1628602950000|2021-08-10 13:42:30|542.11|539.71|542.3|539.9|542.3|539.9|542.11|539.71|0
1628602960000|2021-08-10 13:42:40|542.11|539.71|542.11|539.71|542.11|539.71|541.93|539.53|0
1628602970000|2021-08-10 13:42:50|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1628602980000|2021-08-10 13:43:00|542.48|540.08|542.67|540.27|542.67|540.27|542.48|540.08|0
1628602990000|2021-08-10 13:43:10|542.86|540.46|542.67|540.27|542.86|540.46|542.67|540.27|0
1628603000000|2021-08-10 13:43:20|542.86|540.46|543.04|540.64|543.23|540.83|542.86|540.46|0
1628603010000|2021-08-10 13:43:30|542.85|540.45|542.85|540.45|542.85|540.45|542.67|540.27|0
1628603020000|2021-08-10 13:43:40|543.04|540.64|542.85|540.45|543.04|540.64|542.85|540.45|0
1628603030000|2021-08-10 13:43:50|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628603040000|2021-08-10 13:44:00|542.85|540.45|543.04|540.64|543.04|540.64|542.85|540.45|0
1628603050000|2021-08-10 13:44:10|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628603060000|2021-08-10 13:44:20|543.04|540.64|542.85|540.45|543.04|540.64|542.85|540.45|0
1628603070000|2021-08-10 13:44:30|542.67|540.27|542.67|540.27|542.85|540.45|542.67|540.27|0
1628603080000|2021-08-10 13:44:40|542.85|540.45|543.04|540.64|543.04|540.64|542.85|540.45|0
1628603090000|2021-08-10 13:44:50|543.23|540.83|543.23|540.83|543.23|540.83|543.23|540.83|0
1628603100000|2021-08-10 13:45:00|543.41|541.01|543.97|541.57|543.97|541.57|543.41|541.01|0
1628603110000|2021-08-10 13:45:10|543.78|541.38|543.23|540.83|543.78|541.38|543.23|540.83|0
1628603120000|2021-08-10 13:45:20|543.04|540.64|542.85|540.45|543.04|540.64|542.85|540.45|0
1628603130000|2021-08-10 13:45:30|542.67|540.27|542.67|540.27|542.85|540.45|542.67|540.27|0
1628603140000|2021-08-10 13:45:40|542.85|540.45|542.67|540.27|542.85|540.45|542.67|540.27|0
1628603150000|2021-08-10 13:45:50|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628603160000|2021-08-10 13:46:00|542.3|539.9|542.3|539.9|542.48|540.08|542.3|539.9|0
1628603170000|2021-08-10 13:46:10|542.48|540.08|542.67|540.27|542.67|540.27|542.48|540.08|0
1628603190000|2021-08-10 13:46:30|542.48|540.08|542.67|540.27|542.85|540.45|542.48|540.08|0
1628603200000|2021-08-10 13:46:40|542.85|540.45|542.67|540.27|542.85|540.45|542.67|540.27|0
1628603210000|2021-08-10 13:46:50|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1628603220000|2021-08-10 13:47:00|542.3|539.9|542.48|540.08|542.48|540.08|542.3|539.9|0
1628603230000|2021-08-10 13:47:10|542.3|539.9|542.48|540.08|542.48|540.08|542.3|539.9|0
1628603240000|2021-08-10 13:47:20|542.67|540.27|542.67|540.27|542.67|540.27|542.48|540.08|0
1628603250000|2021-08-10 13:47:30|542.48|540.08|542.67|540.27|542.76|540.36|542.48|540.08|0
1628603270000|2021-08-10 13:47:50|542.48|540.08|542.48|540.08|542.67|540.27|542.48|540.08|0
1628603280000|2021-08-10 13:48:00|542.85|540.45|543.23|540.83|543.23|540.83|542.85|540.45|0
1628603290000|2021-08-10 13:48:10|543.41|541.01|543.41|541.01|543.41|541.01|543.23|540.83|0
1628603300000|2021-08-10 13:48:20|543.22|540.82|542.85|540.45|543.22|540.82|542.85|540.45|0
1628603310000|2021-08-10 13:48:30|543.04|540.64|542.85|540.45|543.04|540.64|542.85|540.45|0
1628603320000|2021-08-10 13:48:40|542.67|540.27|542.85|540.45|542.85|540.45|542.67|540.27|0
1628603330000|2021-08-10 13:48:50|542.67|540.27|543.04|540.64|543.04|540.64|542.67|540.27|0
1628603340000|2021-08-10 13:49:00|542.85|540.45|543.04|540.64|543.22|540.82|542.85|540.45|0
1628603360000|2021-08-10 13:49:20|543.22|540.82|543.41|541.01|543.41|541.01|543.22|540.82|0
1628603370000|2021-08-10 13:49:30|543.22|540.82|543.04|540.64|543.22|540.82|543.04|540.64|0
1628603380000|2021-08-10 13:49:40|542.85|540.45|542.85|540.45|543.04|540.64|542.85|540.45|0
1628603390000|2021-08-10 13:49:50|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628603400000|2021-08-10 13:50:00|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628603410000|2021-08-10 13:50:10|543.04|540.64|543.04|540.64|543.04|540.64|542.85|540.45|0
1628603420000|2021-08-10 13:50:20|542.85|540.45|543.04|540.64|543.04|540.64|542.85|540.45|0
1628603430000|2021-08-10 13:50:30|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628603440000|2021-08-10 13:50:40|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628603450000|2021-08-10 13:50:50|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628603460000|2021-08-10 13:51:00|543.04|540.64|543.04|540.64|543.04|540.64|543.04|540.64|0
1628603470000|2021-08-10 13:51:10|543.22|540.82|543.04|540.64|543.22|540.82|542.85|540.45|0
1628603480000|2021-08-10 13:51:20|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1628603490000|2021-08-10 13:51:30|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1628603500000|2021-08-10 13:51:40|542.85|540.45|542.85|540.45|542.85|540.45|542.67|540.27|0
1628603510000|2021-08-10 13:51:50|542.67|540.27|542.67|540.27|542.85|540.45|542.67|540.27|0
1628603520000|2021-08-10 13:52:00|542.85|540.45|543.04|540.64|543.04|540.64|542.67|540.27|0
1628603540000|2021-08-10 13:52:20|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628603550000|2021-08-10 13:52:30|543.04|540.64|543.04|540.64|543.22|540.82|543.04|540.64|0
1628603560000|2021-08-10 13:52:40|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1628603570000|2021-08-10 13:52:50|543.04|540.64|543.04|540.64|543.22|540.82|543.04|540.64|0
1628603580000|2021-08-10 13:53:00|542.85|540.45|543.04|540.64|543.04|540.64|542.85|540.45|0
1628603590000|2021-08-10 13:53:10|542.85|540.45|543.22|540.82|543.22|540.82|542.85|540.45|0
1628603600000|2021-08-10 13:53:20|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1628603620000|2021-08-10 13:53:40|543.59|541.19|543.59|541.19|543.78|541.38|543.59|541.19|0
1628603630000|2021-08-10 13:53:50|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1628603640000|2021-08-10 13:54:00|543.59|541.19|543.78|541.38|543.78|541.38|543.59|541.19|0
1628603650000|2021-08-10 13:54:10|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1628603680000|2021-08-10 13:54:40|543.41|541.01|543.04|540.64|543.41|541.01|543.04|540.64|0
1628603690000|2021-08-10 13:54:50|543.22|540.82|543.22|540.82|543.22|540.82|543.04|540.64|0
1628603700000|2021-08-10 13:55:00|543.41|541.01|543.59|541.19|543.59|541.19|543.41|541.01|0
1628603710000|2021-08-10 13:55:10|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1628603720000|2021-08-10 13:55:20|544.15|541.75|543.78|541.38|544.15|541.75|543.78|541.38|0
1628603730000|2021-08-10 13:55:30|543.97|541.57|543.78|541.38|543.97|541.57|543.78|541.38|0
1628603740000|2021-08-10 13:55:40|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1628603750000|2021-08-10 13:55:50|543.78|541.38|543.97|541.57|543.97|541.57|543.78|541.38|0
1628603760000|2021-08-10 13:56:00|544.15|541.75|544.52|542.12|544.52|542.12|544.15|541.75|0
1628603770000|2021-08-10 13:56:10|544.71|542.31|544.9|542.5|544.9|542.5|544.71|542.31|0
1628603780000|2021-08-10 13:56:20|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1628603790000|2021-08-10 13:56:30|544.52|542.12|544.9|542.5|544.9|542.5|544.52|542.12|0
1628603800000|2021-08-10 13:56:40|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1628603810000|2021-08-10 13:56:50|544.9|542.5|544.9|542.5|544.9|542.5|544.9|542.5|0
1628603820000|2021-08-10 13:57:00|545.08|542.68|545.27|542.87|545.27|542.87|545.08|542.68|0
1628603830000|2021-08-10 13:57:10|545.45|543.05|547.14|544.74|547.14|544.74|545.45|543.05|0
1628603850000|2021-08-10 13:57:30|546.96|544.56|546.96|544.56|546.96|544.56|546.96|544.56|0
1628603860000|2021-08-10 13:57:40|547.14|544.74|546.77|544.37|547.14|544.74|546.77|544.37|0
1628603870000|2021-08-10 13:57:50|546.59|544.19|546.4|544|546.59|544.19|546.4|544|0
1628603880000|2021-08-10 13:58:00|546.59|544.19|545.12|542.72|546.59|544.19|545.12|542.72|0
1628603890000|2021-08-10 13:58:10|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1628603900000|2021-08-10 13:58:20|545.12|542.72|545.12|542.72|545.12|542.72|544.93|542.53|0
1628603910000|2021-08-10 13:58:30|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1628603930000|2021-08-10 13:58:50|545.12|542.72|545.3|542.9|545.3|542.9|545.12|542.72|0
1628603940000|2021-08-10 13:59:00|545.49|543.09|545.3|542.9|545.49|543.09|545.3|542.9|0
1628603950000|2021-08-10 13:59:10|545.49|543.09|545.12|542.72|545.49|543.09|545.12|542.72|0
1628603960000|2021-08-10 13:59:20|544.93|542.53|544.75|542.35|544.93|542.53|544.75|542.35|0
1628603970000|2021-08-10 13:59:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1628603980000|2021-08-10 13:59:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628603990000|2021-08-10 13:59:50|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1628604000000|2021-08-10 14:00:00|544.56|542.16|544.75|542.35|544.93|542.53|544.56|542.16|0
1628604010000|2021-08-10 14:00:10|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1628604020000|2021-08-10 14:00:20|545.12|542.72|544.93|542.53|545.12|542.72|544.93|542.53|0
1628604030000|2021-08-10 14:00:30|545.12|542.72|545.49|543.09|545.49|543.09|545.12|542.72|0
1628604040000|2021-08-10 14:00:40|545.3|542.9|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604050000|2021-08-10 14:00:50|545.49|543.09|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604060000|2021-08-10 14:01:00|545.49|543.09|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604070000|2021-08-10 14:01:10|545.12|542.72|545.12|542.72|545.12|542.72|545.12|542.72|0
1628604080000|2021-08-10 14:01:20|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1628604090000|2021-08-10 14:01:30|544.74|542.34|544.93|542.53|544.93|542.53|544.74|542.34|0
1628604100000|2021-08-10 14:01:40|545.12|542.72|545.12|542.72|545.12|542.72|544.93|542.53|0
1628604110000|2021-08-10 14:01:50|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1628604120000|2021-08-10 14:02:00|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1628604130000|2021-08-10 14:02:10|545.3|542.9|545.49|543.09|545.49|543.09|545.3|542.9|0
1628604150000|2021-08-10 14:02:30|546.05|543.65|545.86|543.46|546.05|543.65|545.86|543.46|0
1628604160000|2021-08-10 14:02:40|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1628604170000|2021-08-10 14:02:50|545.3|542.9|545.3|542.9|545.3|542.9|545.12|542.72|0
1628604180000|2021-08-10 14:03:00|545.12|542.72|545.3|542.9|545.49|543.09|545.12|542.72|0
1628604190000|2021-08-10 14:03:10|545.12|542.72|545.12|542.72|545.12|542.72|544.93|542.53|0
1628604200000|2021-08-10 14:03:20|544.93|542.53|545.12|542.72|545.12|542.72|544.93|542.53|0
1628604210000|2021-08-10 14:03:30|545.3|542.9|545.49|543.09|545.49|543.09|545.3|542.9|0
1628604220000|2021-08-10 14:03:40|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1628604230000|2021-08-10 14:03:50|545.12|542.72|545.3|542.9|545.3|542.9|545.12|542.72|0
1628604240000|2021-08-10 14:04:00|545.12|542.72|545.49|543.09|545.49|543.09|545.12|542.72|0
1628604250000|2021-08-10 14:04:10|545.3|542.9|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604260000|2021-08-10 14:04:20|545.12|542.72|545.12|542.72|545.12|542.72|545.12|542.72|0
1628604280000|2021-08-10 14:04:40|545.3|542.9|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604290000|2021-08-10 14:04:50|545.12|542.72|545.12|542.72|545.12|542.72|544.93|542.53|0
1628604300000|2021-08-10 14:05:00|545.3|542.9|545.3|542.9|545.3|542.9|545.12|542.72|0
1628604310000|2021-08-10 14:05:10|545.12|542.72|544.93|542.53|545.12|542.72|544.93|542.53|0
1628604320000|2021-08-10 14:05:20|544.74|542.34|544.56|542.16|544.74|542.34|544.56|542.16|0
1628604330000|2021-08-10 14:05:30|544.74|542.34|544.37|541.97|544.74|542.34|544.37|541.97|0
1628604340000|2021-08-10 14:05:40|544.56|542.16|544.56|542.16|544.74|542.34|544.56|542.16|0
1628604350000|2021-08-10 14:05:50|544.74|542.34|544.56|542.16|544.74|542.34|544.56|542.16|0
1628604360000|2021-08-10 14:06:00|544.37|541.97|544.56|542.16|544.56|542.16|544.37|541.97|0
1628604370000|2021-08-10 14:06:10|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1628604410000|2021-08-10 14:06:50|544.56|542.16|544.37|541.97|544.56|542.16|544.37|541.97|0
1628604420000|2021-08-10 14:07:00|544.18|541.78|544.37|541.97|544.37|541.97|544.18|541.78|0
1628604430000|2021-08-10 14:07:10|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1628604440000|2021-08-10 14:07:20|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1628604450000|2021-08-10 14:07:30|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1628604460000|2021-08-10 14:07:40|544.74|542.34|544.93|542.53|544.93|542.53|544.74|542.34|0
1628604470000|2021-08-10 14:07:50|545.11|542.71|545.11|542.71|545.11|542.71|545.11|542.71|0
1628604480000|2021-08-10 14:08:00|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1628604490000|2021-08-10 14:08:10|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1628604510000|2021-08-10 14:08:30|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1628604520000|2021-08-10 14:08:40|545.49|543.09|545.67|543.27|545.67|543.27|545.49|543.09|0
1628604530000|2021-08-10 14:08:50|545.49|543.09|545.3|542.9|545.49|543.09|545.3|542.9|0
1628604540000|2021-08-10 14:09:00|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1628604550000|2021-08-10 14:09:10|545.67|543.27|545.67|543.27|545.67|543.27|545.67|543.27|0
1628604560000|2021-08-10 14:09:20|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1628604580000|2021-08-10 14:09:40|546.05|543.65|546.23|543.83|546.23|543.83|546.05|543.65|0
1628604590000|2021-08-10 14:09:50|546.05|543.65|545.86|543.46|546.05|543.65|545.86|543.46|0
1628604600000|2021-08-10 14:10:00|545.67|543.27|546.05|543.65|546.05|543.65|545.67|543.27|0
1628604610000|2021-08-10 14:10:10|546.23|543.83|546.05|543.65|546.23|543.83|546.05|543.65|0
1628604620000|2021-08-10 14:10:20|545.86|543.46|546.23|543.83|546.23|543.83|545.86|543.46|0
1628604630000|2021-08-10 14:10:30|546.6|544.2|546.79|544.39|546.79|544.39|546.6|544.2|0
1628604650000|2021-08-10 14:10:50|546.98|544.58|547.16|544.76|547.16|544.76|546.98|544.58|0
1628604660000|2021-08-10 14:11:00|547.35|544.95|547.35|544.95|547.54|545.14|547.35|544.95|0
1628604670000|2021-08-10 14:11:10|547.16|544.76|547.16|544.76|547.35|544.95|547.16|544.76|0
1628604680000|2021-08-10 14:11:20|547.35|544.95|547.16|544.76|547.35|544.95|546.98|544.58|0
1628604690000|2021-08-10 14:11:30|546.98|544.58|546.98|544.58|546.98|544.58|546.98|544.58|0
1628604700000|2021-08-10 14:11:40|546.79|544.39|546.98|544.58|546.98|544.58|546.79|544.39|0
1628604710000|2021-08-10 14:11:50|546.79|544.39|546.42|544.02|546.79|544.39|546.42|544.02|0
1628604720000|2021-08-10 14:12:00|546.6|544.2|546.42|544.02|546.6|544.2|546.42|544.02|0
1628604730000|2021-08-10 14:12:10|546.79|544.39|546.6|544.2|546.79|544.39|546.6|544.2|0
1628604740000|2021-08-10 14:12:20|546.79|544.39|546.98|544.58|546.98|544.58|546.79|544.39|0
1628604750000|2021-08-10 14:12:30|546.79|544.39|546.98|544.58|546.98|544.58|546.79|544.39|0
1628604760000|2021-08-10 14:12:40|547.16|544.76|546.98|544.58|547.16|544.76|546.98|544.58|0
1628604770000|2021-08-10 14:12:50|547.16|544.76|546.98|544.58|547.16|544.76|546.98|544.58|0
1628604780000|2021-08-10 14:13:00|547.16|544.76|547.54|545.14|547.54|545.14|547.16|544.76|0
1628604790000|2021-08-10 14:13:10|547.91|545.51|547.54|545.14|547.91|545.51|547.54|545.14|0
1628604800000|2021-08-10 14:13:20|547.35|544.95|547.54|545.14|547.54|545.14|547.35|544.95|0
1628604810000|2021-08-10 14:13:30|547.72|545.32|547.72|545.32|547.72|545.32|547.54|545.14|0
1628604820000|2021-08-10 14:13:40|547.54|545.14|547.35|544.95|547.54|545.14|547.35|544.95|0
1628604830000|2021-08-10 14:13:50|547.54|545.14|547.54|545.14|547.54|545.14|547.35|544.95|0
1628604840000|2021-08-10 14:14:00|547.16|544.76|547.54|545.14|547.54|545.14|547.16|544.76|0
1628604850000|2021-08-10 14:14:10|547.35|544.95|547.72|545.32|547.72|545.32|547.16|544.76|0
1628604860000|2021-08-10 14:14:20|547.35|544.95|547.16|544.76|547.35|544.95|547.16|544.76|0
1628604870000|2021-08-10 14:14:30|547.35|544.95|547.54|545.14|547.54|545.14|547.25|544.85|0
1628604880000|2021-08-10 14:14:40|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1628604900000|2021-08-10 14:15:00|547.54|545.14|548.1|545.7|548.1|545.7|547.54|545.14|0
1628604910000|2021-08-10 14:15:10|548.28|545.88|548.47|546.07|548.47|546.07|548.28|545.88|0
1628604920000|2021-08-10 14:15:20|548.28|545.88|548.47|546.07|548.47|546.07|548.28|545.88|0
1628604930000|2021-08-10 14:15:30|548.66|546.26|548.47|546.07|548.66|546.26|548.47|546.07|0
1628604950000|2021-08-10 14:15:50|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1628604960000|2021-08-10 14:16:00|548.1|545.7|548.1|545.7|548.1|545.7|547.91|545.51|0
1628604980000|2021-08-10 14:16:20|547.91|545.51|547.72|545.32|548.1|545.7|547.72|545.32|0
1628605000000|2021-08-10 14:16:40|547.54|545.14|547.54|545.14|547.54|545.14|547.54|545.14|0
1628605010000|2021-08-10 14:16:50|547.35|544.95|547.54|545.14|547.54|545.14|547.35|544.95|0
1628605020000|2021-08-10 14:17:00|547.35|544.95|547.54|545.14|547.54|545.14|547.35|544.95|0
1628605030000|2021-08-10 14:17:10|547.53|545.13|547.35|544.95|547.53|545.13|547.35|544.95|0
1628605050000|2021-08-10 14:17:30|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1628605060000|2021-08-10 14:17:40|547.35|544.95|547.16|544.76|547.35|544.95|547.16|544.76|0
1628605070000|2021-08-10 14:17:50|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1628605080000|2021-08-10 14:18:00|546.79|544.39|546.79|544.39|546.79|544.39|546.79|544.39|0
1628605100000|2021-08-10 14:18:20|546.97|544.57|546.97|544.57|546.97|544.57|546.79|544.39|0
1628605110000|2021-08-10 14:18:30|546.79|544.39|546.79|544.39|546.79|544.39|546.79|544.39|0
1628605120000|2021-08-10 14:18:40|546.97|544.57|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605130000|2021-08-10 14:18:50|546.97|544.57|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605140000|2021-08-10 14:19:00|547.35|544.95|547.53|545.13|547.53|545.13|547.35|544.95|0
1628605150000|2021-08-10 14:19:10|547.72|545.32|547.72|545.32|547.72|545.32|547.53|545.13|0
1628605170000|2021-08-10 14:19:30|547.91|545.51|547.53|545.13|547.91|545.51|547.53|545.13|0
1628605180000|2021-08-10 14:19:40|547.35|544.95|547.16|544.76|547.35|544.95|547.16|544.76|0
1628605190000|2021-08-10 14:19:50|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1628605200000|2021-08-10 14:20:00|546.79|544.39|546.97|544.57|547.16|544.76|546.79|544.39|0
1628605210000|2021-08-10 14:20:10|546.79|544.39|546.79|544.39|546.79|544.39|546.79|544.39|0
1628605220000|2021-08-10 14:20:20|546.97|544.57|546.79|544.39|546.97|544.57|546.79|544.39|0
1628605230000|2021-08-10 14:20:30|546.97|544.57|547.16|544.76|547.16|544.76|546.79|544.39|0
1628605240000|2021-08-10 14:20:40|547.35|544.95|547.25|544.85|547.35|544.95|547.25|544.85|0
1628605250000|2021-08-10 14:20:50|547.16|544.76|546.79|544.39|547.16|544.76|546.79|544.39|0
1628605260000|2021-08-10 14:21:00|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1628605270000|2021-08-10 14:21:10|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1628605280000|2021-08-10 14:21:20|546.97|544.57|547.35|544.95|547.35|544.95|546.97|544.57|0
1628605310000|2021-08-10 14:21:50|547.53|545.13|547.35|544.95|547.53|545.13|547.35|544.95|0
1628605320000|2021-08-10 14:22:00|547.16|544.76|547.35|544.95|547.35|544.95|547.16|544.76|0
1628605340000|2021-08-10 14:22:20|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1628605350000|2021-08-10 14:22:30|547.35|544.95|547.16|544.76|547.35|544.95|547.16|544.76|0
1628605360000|2021-08-10 14:22:40|547.35|544.95|547.53|545.13|547.53|545.13|547.35|544.95|0
1628605380000|2021-08-10 14:23:00|547.72|545.32|547.53|545.13|547.72|545.32|547.53|545.13|0
1628605390000|2021-08-10 14:23:10|547.72|545.32|547.53|545.13|547.72|545.32|547.53|545.13|0
1628605400000|2021-08-10 14:23:20|547.72|545.32|547.53|545.13|547.72|545.32|547.53|545.13|0
1628605410000|2021-08-10 14:23:30|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1628605420000|2021-08-10 14:23:40|547.53|545.13|547.35|544.95|547.53|545.13|547.35|544.95|0
1628605440000|2021-08-10 14:24:00|547.53|545.13|547.72|545.32|547.72|545.32|547.53|545.13|0
1628605450000|2021-08-10 14:24:10|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1628605460000|2021-08-10 14:24:20|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1628605470000|2021-08-10 14:24:30|547.72|545.32|547.72|545.32|547.72|545.32|547.72|545.32|0
1628605490000|2021-08-10 14:24:50|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1628605500000|2021-08-10 14:25:00|548.09|545.69|548.28|545.88|548.28|545.88|548.09|545.69|0
1628605510000|2021-08-10 14:25:10|548.09|545.69|547.91|545.51|548.09|545.69|547.91|545.51|0
1628605520000|2021-08-10 14:25:20|548.09|545.69|547.91|545.51|548.09|545.69|547.72|545.32|0
1628605530000|2021-08-10 14:25:30|547.72|545.32|547.16|544.76|547.72|545.32|547.16|544.76|0
1628605540000|2021-08-10 14:25:40|547.35|544.95|547.16|544.76|547.35|544.95|547.16|544.76|0
1628605550000|2021-08-10 14:25:50|546.97|544.57|546.6|544.2|547.16|544.76|546.6|544.2|0
1628605560000|2021-08-10 14:26:00|546.41|544.01|546.79|544.39|546.79|544.39|546.41|544.01|0
1628605570000|2021-08-10 14:26:10|547.16|544.76|546.97|544.57|547.16|544.76|546.97|544.57|0
1628605580000|2021-08-10 14:26:20|547.16|544.76|547.34|544.94|547.34|544.94|547.16|544.76|0
1628605590000|2021-08-10 14:26:30|547.16|544.76|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605600000|2021-08-10 14:26:40|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1628605610000|2021-08-10 14:26:50|547.34|544.94|547.34|544.94|547.34|544.94|547.34|544.94|0
1628605620000|2021-08-10 14:27:00|547.53|545.13|547.53|545.13|547.53|545.13|547.53|545.13|0
1628605630000|2021-08-10 14:27:10|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1628605640000|2021-08-10 14:27:20|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1628605650000|2021-08-10 14:27:30|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1628605660000|2021-08-10 14:27:40|546.78|544.38|547.16|544.76|547.16|544.76|546.78|544.38|0
1628605670000|2021-08-10 14:27:50|546.97|544.57|546.78|544.38|546.97|544.57|546.78|544.38|0
1628605680000|2021-08-10 14:28:00|546.97|544.57|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605690000|2021-08-10 14:28:10|546.97|544.57|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605700000|2021-08-10 14:28:20|546.97|544.57|547.16|544.76|547.16|544.76|546.97|544.57|0
1628605720000|2021-08-10 14:28:40|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1628605730000|2021-08-10 14:28:50|547.16|544.76|546.97|544.57|547.16|544.76|546.97|544.57|0
1628605740000|2021-08-10 14:29:00|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1628605750000|2021-08-10 14:29:10|546.97|544.57|546.78|544.38|546.97|544.57|546.78|544.38|0
1628605760000|2021-08-10 14:29:20|546.6|544.2|546.6|544.2|546.6|544.2|546.6|544.2|0
1628605770000|2021-08-10 14:29:30|546.41|544.01|546.22|543.82|546.41|544.01|546.22|543.82|0
1628605780000|2021-08-10 14:29:40|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1628605790000|2021-08-10 14:29:50|545.85|543.45|546.04|543.64|546.04|543.64|545.85|543.45|0
1628605800000|2021-08-10 14:30:00|546.22|543.82|545.67|543.27|546.22|543.82|545.67|543.27|0
1628605810000|2021-08-10 14:30:10|545.29|542.89|544.92|542.52|545.29|542.89|544.92|542.52|0
1628605820000|2021-08-10 14:30:20|544.73|542.33|544.73|542.33|544.92|542.52|544.73|542.33|0
1628605830000|2021-08-10 14:30:30|544.92|542.52|544.36|541.96|544.92|542.52|544.36|541.96|0
1628605840000|2021-08-10 14:30:40|544.17|541.77|544.36|541.96|544.55|542.15|544.17|541.77|0
1628605850000|2021-08-10 14:30:50|544.55|542.15|544.36|541.96|544.55|542.15|544.17|541.77|0
1628605860000|2021-08-10 14:31:00|544.17|541.77|543.43|541.03|544.17|541.77|543.43|541.03|0
1628605870000|2021-08-10 14:31:10|543.24|540.84|543.24|540.84|543.43|541.03|543.24|540.84|0
1628605880000|2021-08-10 14:31:20|543.43|541.03|543.24|540.84|543.43|541.03|543.24|540.84|0
1628605890000|2021-08-10 14:31:30|543.06|540.66|543.06|540.66|543.24|540.84|543.06|540.66|0
1628605900000|2021-08-10 14:31:40|543.24|540.84|543.99|541.59|543.99|541.59|543.24|540.84|0
1628605910000|2021-08-10 14:31:50|543.8|541.4|543.43|541.03|543.8|541.4|543.43|541.03|0
1628605920000|2021-08-10 14:32:00|543.24|540.84|542.5|540.1|543.24|540.84|542.5|540.1|0
1628605930000|2021-08-10 14:32:10|541.57|539.17|541.94|539.54|541.94|539.54|541.57|539.17|0
1628605940000|2021-08-10 14:32:20|541.76|539.36|541.94|539.54|541.94|539.54|541.57|539.17|0
1628605950000|2021-08-10 14:32:30|541.57|539.17|540.83|538.43|541.57|539.17|540.83|538.43|0
1628605960000|2021-08-10 14:32:40|541.01|538.61|540.46|538.06|541.01|538.61|540.46|538.06|0
1628605970000|2021-08-10 14:32:50|540.83|538.43|541.38|538.98|541.57|539.17|540.83|538.43|0
1628605980000|2021-08-10 14:33:00|541.2|538.8|541.01|538.61|541.38|538.98|541.01|538.61|0
1628605990000|2021-08-10 14:33:10|541.2|538.8|541.38|538.98|541.38|538.98|541.2|538.8|0
1628606000000|2021-08-10 14:33:20|541.76|539.36|541.76|539.36|541.76|539.36|541.76|539.36|0
1628606010000|2021-08-10 14:33:30|541.94|539.54|541.76|539.36|541.94|539.54|541.57|539.17|0
1628606020000|2021-08-10 14:33:40|541.94|539.54|541.94|539.54|541.94|539.54|541.76|539.36|0
1628606030000|2021-08-10 14:33:50|542.13|539.73|542.5|540.1|542.5|540.1|542.13|539.73|0
1628606040000|2021-08-10 14:34:00|542.69|540.29|542.31|539.91|542.69|540.29|542.13|539.73|0
1628606050000|2021-08-10 14:34:10|542.5|540.1|542.69|540.29|542.69|540.29|542.5|540.1|0
1628606070000|2021-08-10 14:34:30|542.87|540.47|542.5|540.1|542.87|540.47|542.5|540.1|0
1628606080000|2021-08-10 14:34:40|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1628606090000|2021-08-10 14:34:50|542.5|540.1|542.5|540.1|542.5|540.1|542.31|539.91|0
1628606100000|2021-08-10 14:35:00|542.31|539.91|542.31|539.91|542.5|540.1|542.31|539.91|0
1628606110000|2021-08-10 14:35:10|542.13|539.73|542.13|539.73|542.31|539.91|542.13|539.73|0
1628606120000|2021-08-10 14:35:20|541.76|539.36|541.57|539.17|541.76|539.36|541.57|539.17|0
1628606130000|2021-08-10 14:35:30|541.38|538.98|542.13|539.73|542.13|539.73|541.38|538.98|0
1628606140000|2021-08-10 14:35:40|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1628606150000|2021-08-10 14:35:50|542.5|540.1|543.06|540.66|543.06|540.66|542.5|540.1|0
1628606160000|2021-08-10 14:36:00|543.24|540.84|542.68|540.28|543.24|540.84|542.68|540.28|0
1628606170000|2021-08-10 14:36:10|542.87|540.47|542.87|540.47|542.87|540.47|542.5|540.1|0
1628606180000|2021-08-10 14:36:20|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1628606190000|2021-08-10 14:36:30|543.43|541.03|543.06|540.66|543.43|541.03|543.06|540.66|0
1628606200000|2021-08-10 14:36:40|543.24|540.84|543.24|540.84|543.43|541.03|543.24|540.84|0
1628606210000|2021-08-10 14:36:50|543.15|540.75|543.43|541.03|543.43|541.03|543.15|540.75|0
1628606220000|2021-08-10 14:37:00|543.24|540.84|542.87|540.47|543.43|541.03|542.87|540.47|0
1628606230000|2021-08-10 14:37:10|543.06|540.66|543.24|540.84|543.24|540.84|543.06|540.66|0
1628606240000|2021-08-10 14:37:20|543.06|540.66|543.06|540.66|543.06|540.66|543.06|540.66|0
1628606250000|2021-08-10 14:37:30|542.87|540.47|542.68|540.28|542.87|540.47|542.68|540.28|0
1628606260000|2021-08-10 14:37:40|542.5|540.1|542.31|539.91|542.5|540.1|542.31|539.91|0
1628606270000|2021-08-10 14:37:50|542.68|540.28|542.5|540.1|542.68|540.28|542.5|540.1|0
1628606280000|2021-08-10 14:38:00|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1628606290000|2021-08-10 14:38:10|542.5|540.1|542.87|540.47|542.87|540.47|542.5|540.1|0
1628606300000|2021-08-10 14:38:20|543.06|540.66|542.87|540.47|543.06|540.66|542.87|540.47|0
1628606310000|2021-08-10 14:38:30|542.68|540.28|542.68|540.28|542.68|540.28|542.5|540.1|0
1628606320000|2021-08-10 14:38:40|542.87|540.47|543.06|540.66|543.06|540.66|542.87|540.47|0
1628606330000|2021-08-10 14:38:50|543.24|540.84|542.68|540.28|543.24|540.84|542.68|540.28|0
1628606340000|2021-08-10 14:39:00|542.87|540.47|542.68|540.28|542.87|540.47|542.68|540.28|0
1628606350000|2021-08-10 14:39:10|542.87|540.47|542.87|540.47|542.87|540.47|542.68|540.28|0
1628606360000|2021-08-10 14:39:20|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1628606370000|2021-08-10 14:39:30|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1628606380000|2021-08-10 14:39:40|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1628606390000|2021-08-10 14:39:50|542.87|540.47|542.68|540.28|543.06|540.66|542.68|540.28|0
1628606400000|2021-08-10 14:40:00|542.87|540.47|542.31|539.91|542.87|540.47|542.13|539.73|0
1628606410000|2021-08-10 14:40:10|542.13|539.73|541.38|538.98|542.13|539.73|541.2|538.8|0
1628606420000|2021-08-10 14:40:20|541.2|538.8|541.75|539.35|541.75|539.35|541.2|538.8|0
1628606430000|2021-08-10 14:40:30|541.94|539.54|541.75|539.35|541.94|539.54|541.75|539.35|0
1628606440000|2021-08-10 14:40:40|541.57|539.17|541.2|538.8|541.75|539.35|541.2|538.8|0
1628606450000|2021-08-10 14:40:50|541.01|538.61|541.1|538.7|541.1|538.7|540.82|538.42|0
1628606460000|2021-08-10 14:41:00|541.01|538.61|540.64|538.24|541.01|538.61|540.27|537.87|0
1628606470000|2021-08-10 14:41:10|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1628606480000|2021-08-10 14:41:20|540.27|537.87|539.53|537.13|540.27|537.87|539.53|537.13|0
1628606490000|2021-08-10 14:41:30|538.97|536.57|538.97|536.57|538.97|536.57|538.6|536.2|0
1628606500000|2021-08-10 14:41:40|539.34|536.94|538.78|536.38|539.53|537.13|538.78|536.38|0
1628606510000|2021-08-10 14:41:50|538.97|536.57|539.15|536.75|539.15|536.75|538.97|536.57|0
1628606520000|2021-08-10 14:42:00|538.97|536.57|538.6|536.2|538.97|536.57|538.6|536.2|0
1628606530000|2021-08-10 14:42:10|538.78|536.38|539.15|536.75|539.15|536.75|538.78|536.38|0
1628606540000|2021-08-10 14:42:20|539.34|536.94|539.53|537.13|539.53|537.13|539.34|536.94|0
1628606550000|2021-08-10 14:42:30|539.34|536.94|539.53|537.13|539.53|537.13|539.34|536.94|0
1628606560000|2021-08-10 14:42:40|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1628606570000|2021-08-10 14:42:50|539.52|537.12|539.34|536.94|539.71|537.31|539.34|536.94|0
1628606580000|2021-08-10 14:43:00|539.52|537.12|539.71|537.31|539.71|537.31|539.52|537.12|0
1628606590000|2021-08-10 14:43:10|539.52|537.12|539.71|537.31|539.71|537.31|539.34|536.94|0
1628606600000|2021-08-10 14:43:20|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1628606610000|2021-08-10 14:43:30|539.34|536.94|539.15|536.75|539.34|536.94|539.15|536.75|0
1628606620000|2021-08-10 14:43:40|539.34|536.94|538.6|536.2|539.34|536.94|538.6|536.2|0
1628606630000|2021-08-10 14:43:50|538.78|536.38|538.97|536.57|538.97|536.57|538.6|536.2|0
1628606640000|2021-08-10 14:44:00|538.78|536.38|538.41|536.01|538.78|536.38|538.41|536.01|0
1628606650000|2021-08-10 14:44:10|538.6|536.2|538.23|535.83|538.6|536.2|538.23|535.83|0
1628606670000|2021-08-10 14:44:30|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1628606680000|2021-08-10 14:44:40|538.23|535.83|538.78|536.38|538.78|536.38|538.23|535.83|0
1628606690000|2021-08-10 14:44:50|538.6|536.2|538.6|536.2|538.6|536.2|538.41|536.01|0
1628606700000|2021-08-10 14:45:00|538.41|536.01|538.41|536.01|538.6|536.2|538.41|536.01|0
1628606710000|2021-08-10 14:45:10|538.6|536.2|538.97|536.57|538.97|536.57|538.6|536.2|0
1628606720000|2021-08-10 14:45:20|539.15|536.75|539.71|537.31|539.71|537.31|539.15|536.75|0
1628606730000|2021-08-10 14:45:30|539.89|537.49|540.08|537.68|540.08|537.68|539.89|537.49|0
1628606740000|2021-08-10 14:45:40|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1628606750000|2021-08-10 14:45:50|540.08|537.68|540.08|537.68|540.27|537.87|540.08|537.68|0
1628606760000|2021-08-10 14:46:00|540.45|538.05|539.89|537.49|540.45|538.05|539.89|537.49|0
1628606770000|2021-08-10 14:46:10|540.08|537.68|540.27|537.87|540.27|537.87|540.08|537.68|0
1628606780000|2021-08-10 14:46:20|540.08|537.68|539.89|537.49|540.08|537.68|539.89|537.49|0
1628606790000|2021-08-10 14:46:30|540.45|538.05|540.64|538.24|540.64|538.24|540.27|537.87|0
1628606800000|2021-08-10 14:46:40|540.54|538.14|540.64|538.24|540.64|538.24|540.45|538.05|0
1628606810000|2021-08-10 14:46:50|540.82|538.42|540.45|538.05|540.82|538.42|540.45|538.05|0
1628606820000|2021-08-10 14:47:00|540.64|538.24|540.45|538.05|540.82|538.42|540.45|538.05|0
1628606830000|2021-08-10 14:47:10|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1628606840000|2021-08-10 14:47:20|540.45|538.05|540.45|538.05|540.45|538.05|540.27|537.87|0
1628606850000|2021-08-10 14:47:30|540.27|537.87|540.45|538.05|540.45|538.05|540.27|537.87|0
1628606860000|2021-08-10 14:47:40|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1628606870000|2021-08-10 14:47:50|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1628606880000|2021-08-10 14:48:00|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628606890000|2021-08-10 14:48:10|541.19|538.79|541.01|538.61|541.19|538.79|541.01|538.61|0
1628606900000|2021-08-10 14:48:20|540.82|538.42|540.64|538.24|540.82|538.42|540.64|538.24|0
1628606910000|2021-08-10 14:48:30|540.82|538.42|540.64|538.24|540.82|538.42|540.64|538.24|0
1628606920000|2021-08-10 14:48:40|540.82|538.42|541.01|538.61|541.01|538.61|540.82|538.42|0
1628606930000|2021-08-10 14:48:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628606940000|2021-08-10 14:49:00|541.01|538.61|541.38|538.98|541.38|538.98|541.01|538.61|0
1628606950000|2021-08-10 14:49:10|541.56|539.16|541.19|538.79|541.56|539.16|541.19|538.79|0
1628606960000|2021-08-10 14:49:20|541.38|538.98|541.38|538.98|541.38|538.98|541.38|538.98|0
1628606970000|2021-08-10 14:49:30|541.56|539.16|541.75|539.35|541.75|539.35|541.56|539.16|0
1628606980000|2021-08-10 14:49:40|541.56|539.16|541.56|539.16|541.75|539.35|541.56|539.16|0
1628606990000|2021-08-10 14:49:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1628607000000|2021-08-10 14:50:00|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628607010000|2021-08-10 14:50:10|540.64|538.24|540.26|537.86|540.64|538.24|540.26|537.86|0
1628607020000|2021-08-10 14:50:20|540.08|537.68|540.45|538.05|540.45|538.05|540.08|537.68|0
1628607030000|2021-08-10 14:50:30|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1628607040000|2021-08-10 14:50:40|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1628607050000|2021-08-10 14:50:50|540.64|538.24|540.82|538.42|540.82|538.42|540.64|538.24|0
1628607060000|2021-08-10 14:51:00|541.01|538.61|541.01|538.61|541.01|538.61|541.01|538.61|0
1628607070000|2021-08-10 14:51:10|540.82|538.42|540.45|538.05|541.01|538.61|540.45|538.05|0
1628607080000|2021-08-10 14:51:20|540.26|537.86|540.82|538.42|540.82|538.42|540.26|537.86|0
1628607090000|2021-08-10 14:51:30|541.01|538.61|541.19|538.79|541.19|538.79|540.82|538.42|0
1628607100000|2021-08-10 14:51:40|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628607110000|2021-08-10 14:51:50|541.01|538.61|540.82|538.42|541.01|538.61|540.82|538.42|0
1628607120000|2021-08-10 14:52:00|540.63|538.23|540.45|538.05|540.63|538.23|540.45|538.05|0
1628607130000|2021-08-10 14:52:10|540.26|537.86|540.08|537.68|540.26|537.86|539.89|537.49|0
1628607140000|2021-08-10 14:52:20|540.26|537.86|540.08|537.68|540.26|537.86|540.08|537.68|0
1628607150000|2021-08-10 14:52:30|539.89|537.49|539.89|537.49|539.89|537.49|539.71|537.31|0
1628607160000|2021-08-10 14:52:40|539.52|537.12|539.71|537.31|539.8|537.4|539.52|537.12|0
1628607170000|2021-08-10 14:52:50|539.34|536.94|539.71|537.31|539.71|537.31|539.34|536.94|0
1628607180000|2021-08-10 14:53:00|539.52|537.12|538.78|536.38|539.52|537.12|538.78|536.38|0
1628607190000|2021-08-10 14:53:10|538.96|536.56|538.78|536.38|538.96|536.56|538.78|536.38|0
1628607200000|2021-08-10 14:53:20|538.41|536.01|538.59|536.19|538.59|536.19|538.41|536.01|0
1628607210000|2021-08-10 14:53:30|538.78|536.38|538.59|536.19|538.78|536.38|538.59|536.19|0
1628607220000|2021-08-10 14:53:40|538.41|536.01|537.67|535.27|538.41|536.01|537.67|535.27|0
1628607230000|2021-08-10 14:53:50|537.48|535.08|538.04|535.64|538.04|535.64|537.48|535.08|0
1628607240000|2021-08-10 14:54:00|537.67|535.27|537.48|535.08|537.67|535.27|536.93|534.53|0
1628607250000|2021-08-10 14:54:10|537.3|534.9|538.04|535.64|538.04|535.64|537.3|534.9|0
1628607260000|2021-08-10 14:54:20|538.22|535.82|538.04|535.64|538.22|535.82|538.04|535.64|0
1628607270000|2021-08-10 14:54:30|538.41|536.01|538.78|536.38|538.78|536.38|538.41|536.01|0
1628607280000|2021-08-10 14:54:40|538.96|536.56|538.96|536.56|539.15|536.75|538.78|536.38|0
1628607290000|2021-08-10 14:54:50|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1628607300000|2021-08-10 14:55:00|538.78|536.38|538.78|536.38|538.78|536.38|538.59|536.19|0
1628607310000|2021-08-10 14:55:10|538.59|536.19|538.41|536.01|538.59|536.19|538.22|535.82|0
1628607320000|2021-08-10 14:55:20|538.78|536.38|539.15|536.75|539.15|536.75|538.78|536.38|0
1628607330000|2021-08-10 14:55:30|539.33|536.93|538.78|536.38|539.33|536.93|538.78|536.38|0
1628607340000|2021-08-10 14:55:40|538.59|536.19|538.59|536.19|538.78|536.38|538.59|536.19|0
1628607350000|2021-08-10 14:55:50|538.78|536.38|538.78|536.38|538.96|536.56|538.78|536.38|0
1628607360000|2021-08-10 14:56:00|538.59|536.19|538.96|536.56|538.96|536.56|538.59|536.19|0
1628607370000|2021-08-10 14:56:10|539.15|536.75|539.15|536.75|539.33|536.93|539.15|536.75|0
1628607380000|2021-08-10 14:56:20|539.33|536.93|539.15|536.75|539.33|536.93|539.15|536.75|0
1628607390000|2021-08-10 14:56:30|538.96|536.56|538.96|536.56|539.15|536.75|538.96|536.56|0
1628607400000|2021-08-10 14:56:40|539.15|536.75|538.59|536.19|539.15|536.75|538.59|536.19|0
1628607410000|2021-08-10 14:56:50|538.22|535.82|538.04|535.64|538.22|535.82|538.04|535.64|0
1628607420000|2021-08-10 14:57:00|538.22|535.82|538.04|535.64|538.22|535.82|538.04|535.64|0
1628607430000|2021-08-10 14:57:10|538.22|535.82|538.78|536.38|538.78|536.38|538.22|535.82|0
1628607440000|2021-08-10 14:57:20|538.96|536.56|539.15|536.75|539.33|536.93|538.96|536.56|0
1628607450000|2021-08-10 14:57:30|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1628607470000|2021-08-10 14:57:50|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1628607480000|2021-08-10 14:58:00|539.52|537.12|539.15|536.75|539.52|537.12|539.15|536.75|0
1628607490000|2021-08-10 14:58:10|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1628607500000|2021-08-10 14:58:20|539.15|536.75|538.78|536.38|539.33|536.93|538.78|536.38|0
1628607510000|2021-08-10 14:58:30|538.96|536.56|539.52|537.12|539.52|537.12|538.96|536.56|0
1628607520000|2021-08-10 14:58:40|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1628607530000|2021-08-10 14:58:50|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1628607540000|2021-08-10 14:59:00|539.89|537.49|539.52|537.12|539.89|537.49|539.33|536.93|0
1628607550000|2021-08-10 14:59:10|539.15|536.75|539.52|537.12|539.52|537.12|539.15|536.75|0
1628607560000|2021-08-10 14:59:20|539.33|536.93|540.08|537.68|540.08|537.68|539.33|536.93|0
1628607570000|2021-08-10 14:59:30|539.89|537.49|539.89|537.49|539.89|537.49|539.7|537.3|0
1628607580000|2021-08-10 14:59:40|540.07|537.67|539.89|537.49|540.07|537.67|539.89|537.49|0
1628607590000|2021-08-10 14:59:50|540.07|537.67|540.26|537.86|540.26|537.86|540.07|537.67|0
1628607600000|2021-08-10 15:00:00|539.89|537.49|539.52|537.12|540.07|537.67|539.52|537.12|0
1628607610000|2021-08-10 15:00:10|539.33|536.93|539.33|536.93|539.52|537.12|539.33|536.93|0
1628607620000|2021-08-10 15:00:20|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1628607630000|2021-08-10 15:00:30|539.15|536.75|539.15|536.75|539.33|536.93|539.15|536.75|0
1628607640000|2021-08-10 15:00:40|538.78|536.38|538.96|536.56|538.96|536.56|538.59|536.19|0
1628607650000|2021-08-10 15:00:50|538.78|536.38|538.78|536.38|538.78|536.38|538.59|536.19|0
1628607660000|2021-08-10 15:01:00|538.22|535.82|538.96|536.56|538.96|536.56|538.22|535.82|0
1628607670000|2021-08-10 15:01:10|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1628607680000|2021-08-10 15:01:20|539.52|537.12|539.52|537.12|539.52|537.12|539.33|536.93|0
1628607690000|2021-08-10 15:01:30|539.33|536.93|538.96|536.56|539.33|536.93|538.96|536.56|0
1628607700000|2021-08-10 15:01:40|539.15|536.75|539.33|536.93|539.52|537.12|539.15|536.75|0
1628607710000|2021-08-10 15:01:50|539.52|537.12|539.52|537.12|539.89|537.49|539.52|537.12|0
1628607720000|2021-08-10 15:02:00|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1628607730000|2021-08-10 15:02:10|539.33|536.93|539.52|537.12|539.7|537.3|539.33|536.93|0
1628607740000|2021-08-10 15:02:20|539.33|536.93|538.96|536.56|539.33|536.93|538.96|536.56|0
1628607750000|2021-08-10 15:02:30|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1628607760000|2021-08-10 15:02:40|538.78|536.38|538.4|536|538.78|536.38|538.4|536|0
1628607770000|2021-08-10 15:02:50|538.78|536.38|538.4|536|538.96|536.56|538.22|535.82|0
1628607780000|2021-08-10 15:03:00|538.03|535.63|537.85|535.45|538.03|535.63|537.85|535.45|0
1628607790000|2021-08-10 15:03:10|538.59|536.19|538.59|536.19|538.68|536.28|538.59|536.19|0
1628607800000|2021-08-10 15:03:20|538.4|536|538.96|536.56|538.96|536.56|538.4|536|0
1628607810000|2021-08-10 15:03:30|539.15|536.75|539.33|536.93|539.33|536.93|539.15|536.75|0
1628607820000|2021-08-10 15:03:40|539.52|537.12|540.26|537.86|540.26|537.86|539.52|537.12|0
1628607830000|2021-08-10 15:03:50|540.63|538.23|540.44|538.04|540.63|538.23|540.44|538.04|0
1628607840000|2021-08-10 15:04:00|540.26|537.86|540.63|538.23|540.63|538.23|540.26|537.86|0
1628607850000|2021-08-10 15:04:10|540.82|538.42|540.82|538.42|540.82|538.42|540.82|538.42|0
1628607860000|2021-08-10 15:04:20|540.63|538.23|540.26|537.86|540.63|538.23|540.26|537.86|0
1628607870000|2021-08-10 15:04:30|539.89|537.49|539.89|537.49|539.89|537.49|539.7|537.3|0
1628607880000|2021-08-10 15:04:40|539.7|537.3|540.07|537.67|540.07|537.67|539.7|537.3|0
1628607890000|2021-08-10 15:04:50|540.26|537.86|540.07|537.67|540.26|537.86|540.07|537.67|0
1628607900000|2021-08-10 15:05:00|540.26|537.86|540.26|537.86|540.44|538.04|540.26|537.86|0
1628607910000|2021-08-10 15:05:10|539.89|537.49|540.07|537.67|540.07|537.67|539.89|537.49|0
1628607920000|2021-08-10 15:05:20|540.44|538.04|540.63|538.23|540.82|538.42|540.44|538.04|0
1628607940000|2021-08-10 15:05:40|540.82|538.42|540.63|538.23|540.82|538.42|540.63|538.23|0
1628607950000|2021-08-10 15:05:50|540.82|538.42|540.63|538.23|540.82|538.42|540.63|538.23|0
1628607960000|2021-08-10 15:06:00|540.81|538.41|540.26|537.86|540.81|538.41|540.26|537.86|0
1628607970000|2021-08-10 15:06:10|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1628607980000|2021-08-10 15:06:20|540.26|537.86|539.89|537.49|540.26|537.86|539.89|537.49|0
1628607990000|2021-08-10 15:06:30|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1628608000000|2021-08-10 15:06:40|539.89|537.49|540.26|537.86|540.26|537.86|539.89|537.49|0
1628608010000|2021-08-10 15:06:50|540.07|537.67|540.26|537.86|540.26|537.86|540.07|537.67|0
1628608020000|2021-08-10 15:07:00|540.07|537.67|540.44|538.04|540.44|538.04|539.89|537.49|0
1628608030000|2021-08-10 15:07:10|540.26|537.86|540.26|537.86|540.44|538.04|540.26|537.86|0
1628608040000|2021-08-10 15:07:20|540.07|537.67|539.7|537.3|540.26|537.86|539.7|537.3|0
1628608050000|2021-08-10 15:07:30|539.52|537.12|539.33|536.93|539.52|537.12|539.33|536.93|0
1628608060000|2021-08-10 15:07:40|539.7|537.3|539.52|537.12|539.7|537.3|539.52|537.12|0
1628608070000|2021-08-10 15:07:50|539.7|537.3|539.7|537.3|539.7|537.3|539.52|537.12|0
1628608080000|2021-08-10 15:08:00|539.52|537.12|539.33|536.93|539.52|537.12|539.33|536.93|0
1628608090000|2021-08-10 15:08:10|539.52|537.12|539.7|537.3|539.7|537.3|539.52|537.12|0
1628608100000|2021-08-10 15:08:20|539.52|537.12|539.52|537.12|539.7|537.3|539.33|536.93|0
1628608110000|2021-08-10 15:08:30|539.51|537.11|539.33|536.93|539.51|537.11|539.14|536.74|0
1628608120000|2021-08-10 15:08:40|539.51|537.11|539.51|537.11|539.51|537.11|539.33|536.93|0
1628608130000|2021-08-10 15:08:50|539.33|536.93|538.96|536.56|539.33|536.93|538.96|536.56|0
1628608140000|2021-08-10 15:09:00|539.14|536.74|538.96|536.56|539.14|536.74|538.96|536.56|0
1628608150000|2021-08-10 15:09:10|539.14|536.74|539.14|536.74|539.14|536.74|538.96|536.56|0
1628608160000|2021-08-10 15:09:20|538.96|536.56|539.14|536.74|539.14|536.74|538.96|536.56|0
1628608170000|2021-08-10 15:09:30|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1628608180000|2021-08-10 15:09:40|539.14|536.74|538.77|536.37|539.14|536.74|538.77|536.37|0
1628608190000|2021-08-10 15:09:50|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1628608200000|2021-08-10 15:10:00|538.59|536.19|539.14|536.74|539.14|536.74|538.59|536.19|0
1628608210000|2021-08-10 15:10:10|539.33|536.93|539.89|537.49|539.89|537.49|539.33|536.93|0
1628608220000|2021-08-10 15:10:20|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1628608230000|2021-08-10 15:10:30|539.33|536.93|538.96|536.56|539.51|537.11|538.96|536.56|0
1628608240000|2021-08-10 15:10:40|539.14|536.74|539.14|536.74|539.14|536.74|539.14|536.74|0
1628608250000|2021-08-10 15:10:50|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1628608260000|2021-08-10 15:11:00|538.77|536.37|539.14|536.74|539.14|536.74|538.77|536.37|0
1628608270000|2021-08-10 15:11:10|539.33|536.93|538.96|536.56|539.51|537.11|538.96|536.56|0
1628608280000|2021-08-10 15:11:20|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1628608290000|2021-08-10 15:11:30|539.14|536.74|538.96|536.56|539.14|536.74|538.96|536.56|0
1628608300000|2021-08-10 15:11:40|539.14|536.74|539.33|536.93|539.51|537.11|539.14|536.74|0
1628608310000|2021-08-10 15:11:50|539.14|536.74|539.14|536.74|539.33|536.93|539.14|536.74|0
1628608320000|2021-08-10 15:12:00|538.96|536.56|538.77|536.37|538.96|536.56|538.77|536.37|0
1628608330000|2021-08-10 15:12:10|538.96|536.56|538.59|536.19|538.96|536.56|538.59|536.19|0
1628608340000|2021-08-10 15:12:20|538.77|536.37|538.4|536|538.77|536.37|538.22|535.82|0
1628608350000|2021-08-10 15:12:30|538.22|535.82|536.47|534.07|538.22|535.82|536.47|534.07|0
1628608360000|2021-08-10 15:12:40|536.66|534.26|537.95|535.55|538.14|535.74|536.66|534.26|0
1628608370000|2021-08-10 15:12:50|538.14|535.74|539.61|537.21|539.61|537.21|538.14|535.74|0
1628608380000|2021-08-10 15:13:00|539.43|537.03|539.24|536.84|539.43|537.03|539.24|536.84|0
1628608390000|2021-08-10 15:13:10|539.61|537.21|539.98|537.58|539.98|537.58|539.61|537.21|0
1628608400000|2021-08-10 15:13:20|540.17|537.77|540.35|537.95|540.35|537.95|539.98|537.58|0
1628608410000|2021-08-10 15:13:30|540.72|538.32|540.17|537.77|540.72|538.32|540.17|537.77|0
1628608420000|2021-08-10 15:13:40|540.35|537.95|539.98|537.58|540.35|537.95|539.98|537.58|0
1628608430000|2021-08-10 15:13:50|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1628608440000|2021-08-10 15:14:00|539.43|537.03|539.8|537.4|539.8|537.4|539.43|537.03|0
1628608450000|2021-08-10 15:14:10|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1628608460000|2021-08-10 15:14:20|539.98|537.58|540.17|537.77|540.17|537.77|539.98|537.58|0
1628608470000|2021-08-10 15:14:30|539.98|537.58|539.8|537.4|539.98|537.58|539.8|537.4|0
1628608480000|2021-08-10 15:14:40|539.61|537.21|539.43|537.03|539.61|537.21|539.43|537.03|0
1628608500000|2021-08-10 15:15:00|539.24|536.84|539.24|536.84|539.24|536.84|539.06|536.66|0
1628608510000|2021-08-10 15:15:10|539.43|537.03|539.61|537.21|539.8|537.4|539.43|537.03|0
1628608520000|2021-08-10 15:15:20|539.43|537.03|540.17|537.77|540.17|537.77|539.43|537.03|0
1628608530000|2021-08-10 15:15:30|539.98|537.58|539.43|537.03|539.98|537.58|539.43|537.03|0
1628608540000|2021-08-10 15:15:40|539.24|536.84|539.24|536.84|539.24|536.84|539.24|536.84|0
1628608550000|2021-08-10 15:15:50|539.06|536.66|539.06|536.66|539.06|536.66|538.87|536.47|0
1628608560000|2021-08-10 15:16:00|538.87|536.47|539.06|536.66|539.24|536.84|538.69|536.29|0
1628608570000|2021-08-10 15:16:10|538.87|536.47|538.87|536.47|538.87|536.47|538.69|536.29|0
1628608580000|2021-08-10 15:16:20|539.24|536.84|539.24|536.84|539.43|537.03|539.06|536.66|0
1628608590000|2021-08-10 15:16:30|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1628608600000|2021-08-10 15:16:40|539.61|537.21|539.43|537.03|539.61|537.21|539.43|537.03|0
1628608610000|2021-08-10 15:16:50|539.8|537.4|539.98|537.58|539.98|537.58|539.8|537.4|0
1628608620000|2021-08-10 15:17:00|539.8|537.4|539.61|537.21|539.8|537.4|539.42|537.02|0
1628608630000|2021-08-10 15:17:10|539.42|537.02|539.42|537.02|539.61|537.21|539.42|537.02|0
1628608640000|2021-08-10 15:17:20|539.61|537.21|539.61|537.21|539.79|537.39|539.61|537.21|0
1628608650000|2021-08-10 15:17:30|539.79|537.39|539.98|537.58|539.98|537.58|539.61|537.21|0
1628608660000|2021-08-10 15:17:40|540.35|537.95|540.17|537.77|540.35|537.95|540.17|537.77|0
1628608670000|2021-08-10 15:17:50|540.35|537.95|540.54|538.14|540.54|538.14|540.35|537.95|0
1628608680000|2021-08-10 15:18:00|540.72|538.32|540.54|538.14|540.72|538.32|540.54|538.14|0
1628608690000|2021-08-10 15:18:10|540.72|538.32|540.72|538.32|540.72|538.32|540.54|538.14|0
1628608700000|2021-08-10 15:18:20|540.35|537.95|540.54|538.14|540.54|538.14|540.35|537.95|0
1628608720000|2021-08-10 15:18:40|540.35|537.95|540.35|537.95|540.54|538.14|540.35|537.95|0
1628608730000|2021-08-10 15:18:50|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628608740000|2021-08-10 15:19:00|540.53|538.13|540.16|537.76|540.53|538.13|540.16|537.76|0
1628608750000|2021-08-10 15:19:10|540.07|537.67|540.35|537.95|540.35|537.95|540.07|537.67|0
1628608760000|2021-08-10 15:19:20|540.16|537.76|540.16|537.76|540.16|537.76|539.98|537.58|0
1628608770000|2021-08-10 15:19:30|539.98|537.58|539.79|537.39|539.98|537.58|539.79|537.39|0
1628608780000|2021-08-10 15:19:40|539.98|537.58|539.98|537.58|539.98|537.58|539.79|537.39|0
1628608790000|2021-08-10 15:19:50|539.79|537.39|539.98|537.58|539.98|537.58|539.79|537.39|0
1628608800000|2021-08-10 15:20:00|539.61|537.21|539.79|537.39|539.79|537.39|539.61|537.21|0
1628608810000|2021-08-10 15:20:10|539.98|537.58|539.98|537.58|539.98|537.58|539.98|537.58|0
1628608820000|2021-08-10 15:20:20|540.16|537.76|540.35|537.95|540.35|537.95|540.16|537.76|0
1628608830000|2021-08-10 15:20:30|540.53|538.13|540.53|538.13|540.53|538.13|540.53|538.13|0
1628608840000|2021-08-10 15:20:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628608850000|2021-08-10 15:20:50|540.9|538.5|541.28|538.88|541.28|538.88|540.9|538.5|0
1628608860000|2021-08-10 15:21:00|541.46|539.06|541.65|539.25|541.65|539.25|541.46|539.06|0
1628608870000|2021-08-10 15:21:10|541.83|539.43|542.02|539.62|542.02|539.62|541.83|539.43|0
1628608880000|2021-08-10 15:21:20|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628608890000|2021-08-10 15:21:30|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628608900000|2021-08-10 15:21:40|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628608910000|2021-08-10 15:21:50|542.39|539.99|542.2|539.8|542.39|539.99|542.2|539.8|0
1628608920000|2021-08-10 15:22:00|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628608930000|2021-08-10 15:22:10|542.39|539.99|542.39|539.99|542.39|539.99|542.39|539.99|0
1628608940000|2021-08-10 15:22:20|542.2|539.8|542.39|539.99|542.39|539.99|542.2|539.8|0
1628608950000|2021-08-10 15:22:30|542.57|540.17|542.76|540.36|542.76|540.36|542.57|540.17|0
1628608960000|2021-08-10 15:22:40|542.57|540.17|542.57|540.17|542.57|540.17|542.57|540.17|0
1628608970000|2021-08-10 15:22:50|542.76|540.36|542.76|540.36|542.76|540.36|542.57|540.17|0
1628608980000|2021-08-10 15:23:00|542.39|539.99|542.76|540.36|542.76|540.36|542.39|539.99|0
1628608990000|2021-08-10 15:23:10|542.57|540.17|542.76|540.36|542.76|540.36|542.57|540.17|0
1628609010000|2021-08-10 15:23:30|542.94|540.54|542.94|540.54|542.94|540.54|542.94|540.54|0
1628609020000|2021-08-10 15:23:40|543.13|540.73|542.94|540.54|543.13|540.73|542.94|540.54|0
1628609030000|2021-08-10 15:23:50|543.03|540.63|543.13|540.73|543.13|540.73|542.94|540.54|0
1628609040000|2021-08-10 15:24:00|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1628609060000|2021-08-10 15:24:20|543.13|540.73|543.31|540.91|543.31|540.91|543.13|540.73|0
1628609070000|2021-08-10 15:24:30|543.5|541.1|543.69|541.29|543.69|541.29|543.5|541.1|0
1628609080000|2021-08-10 15:24:40|543.5|541.1|543.5|541.1|543.5|541.1|543.5|541.1|0
1628609090000|2021-08-10 15:24:50|543.69|541.29|543.5|541.1|543.69|541.29|543.5|541.1|0
1628609120000|2021-08-10 15:25:20|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1628609130000|2021-08-10 15:25:30|543.13|540.73|542.94|540.54|543.13|540.73|542.94|540.54|0
1628609140000|2021-08-10 15:25:40|542.76|540.36|542.76|540.36|542.76|540.36|542.76|540.36|0
1628609150000|2021-08-10 15:25:50|542.94|540.54|542.76|540.36|542.94|540.54|542.76|540.36|0
1628609160000|2021-08-10 15:26:00|542.94|540.54|543.13|540.73|543.13|540.73|542.94|540.54|0
1628609170000|2021-08-10 15:26:10|542.94|540.54|542.94|540.54|542.94|540.54|542.76|540.36|0
1628609180000|2021-08-10 15:26:20|543.13|540.73|543.13|540.73|543.13|540.73|543.13|540.73|0
1628609200000|2021-08-10 15:26:40|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1628609210000|2021-08-10 15:26:50|543.5|541.1|543.5|541.1|543.5|541.1|543.5|541.1|0
1628609220000|2021-08-10 15:27:00|543.31|540.91|543.31|540.91|543.5|541.1|543.31|540.91|0
1628609230000|2021-08-10 15:27:10|543.5|541.1|543.5|541.1|543.5|541.1|543.5|541.1|0
1628609240000|2021-08-10 15:27:20|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1628609260000|2021-08-10 15:27:40|543.87|541.47|544.24|541.84|544.24|541.84|543.87|541.47|0
1628609270000|2021-08-10 15:27:50|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1628609280000|2021-08-10 15:28:00|544.24|541.84|544.06|541.66|544.24|541.84|544.06|541.66|0
1628609290000|2021-08-10 15:28:10|543.96|541.56|544.06|541.66|544.06|541.66|543.87|541.47|0
1628609300000|2021-08-10 15:28:20|543.96|541.56|543.68|541.28|543.96|541.56|543.68|541.28|0
1628609310000|2021-08-10 15:28:30|543.59|541.19|543.5|541.1|543.68|541.28|543.5|541.1|0
1628609320000|2021-08-10 15:28:40|544.32|541.92|544.32|541.92|544.32|541.92|544.14|541.74|0
1628609330000|2021-08-10 15:28:50|543.77|541.37|543.77|541.37|543.77|541.37|543.58|541.18|0
1628609340000|2021-08-10 15:29:00|543.95|541.55|543.77|541.37|543.95|541.55|543.77|541.37|0
1628609360000|2021-08-10 15:29:20|543.58|541.18|543.58|541.18|543.77|541.37|543.58|541.18|0
1628609370000|2021-08-10 15:29:30|543.77|541.37|543.77|541.37|543.77|541.37|543.77|541.37|0
1628609380000|2021-08-10 15:29:40|543.95|541.55|544.14|541.74|544.14|541.74|543.95|541.55|0
1628609390000|2021-08-10 15:29:50|544.32|541.92|543.95|541.55|544.32|541.92|543.95|541.55|0
1628609410000|2021-08-10 15:30:10|544.14|541.74|544.14|541.74|544.32|541.92|544.14|541.74|0
1628609420000|2021-08-10 15:30:20|543.95|541.55|543.77|541.37|543.95|541.55|543.77|541.37|0
1628609430000|2021-08-10 15:30:30|543.58|541.18|543.4|541|543.58|541.18|543.4|541|0
1628609440000|2021-08-10 15:30:40|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628609450000|2021-08-10 15:30:50|543.21|540.81|543.11|540.71|543.21|540.81|543.02|540.62|0
1628609460000|2021-08-10 15:31:00|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628609470000|2021-08-10 15:31:10|543.21|540.81|543.21|540.81|543.21|540.81|543.02|540.62|0
1628609480000|2021-08-10 15:31:20|543.02|540.62|543.21|540.81|543.21|540.81|543.02|540.62|0
1628609490000|2021-08-10 15:31:30|543.02|540.62|542.84|540.44|543.02|540.62|542.84|540.44|0
1628609500000|2021-08-10 15:31:40|543.02|540.62|542.84|540.44|543.02|540.62|542.84|540.44|0
1628609510000|2021-08-10 15:31:50|543.02|540.62|543.02|540.62|543.02|540.62|543.02|540.62|0
1628609520000|2021-08-10 15:32:00|542.84|540.44|543.21|540.81|543.21|540.81|542.84|540.44|0
1628609530000|2021-08-10 15:32:10|543.4|541|543.02|540.62|543.4|541|542.84|540.44|0
1628609540000|2021-08-10 15:32:20|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628609550000|2021-08-10 15:32:30|543.02|540.62|542.65|540.25|543.02|540.62|542.65|540.25|0
1628609560000|2021-08-10 15:32:40|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1628609580000|2021-08-10 15:33:00|542.84|540.44|543.02|540.62|543.02|540.62|542.84|540.44|0
1628609590000|2021-08-10 15:33:10|543.21|540.81|543.39|540.99|543.39|540.99|543.21|540.81|0
1628609600000|2021-08-10 15:33:20|543.21|540.81|543.39|540.99|543.39|540.99|543.21|540.81|0
1628609610000|2021-08-10 15:33:30|543.58|541.18|543.21|540.81|543.58|541.18|543.21|540.81|0
1628609620000|2021-08-10 15:33:40|543.39|540.99|543.58|541.18|543.58|541.18|543.39|540.99|0
1628609630000|2021-08-10 15:33:50|543.77|541.37|543.58|541.18|543.77|541.37|543.58|541.18|0
1628609640000|2021-08-10 15:34:00|543.77|541.37|543.95|541.55|543.95|541.55|543.77|541.37|0
1628609650000|2021-08-10 15:34:10|543.77|541.37|543.77|541.37|543.77|541.37|543.77|541.37|0
1628609660000|2021-08-10 15:34:20|543.95|541.55|543.95|541.55|543.95|541.55|543.77|541.37|0
1628609670000|2021-08-10 15:34:30|543.77|541.37|543.77|541.37|543.77|541.37|543.77|541.37|0
1628609680000|2021-08-10 15:34:40|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1628609690000|2021-08-10 15:34:50|543.39|540.99|543.77|541.37|543.77|541.37|543.39|540.99|0
1628609700000|2021-08-10 15:35:00|543.58|541.18|543.77|541.37|543.77|541.37|543.58|541.18|0
1628609710000|2021-08-10 15:35:10|543.58|541.18|543.58|541.18|543.58|541.18|543.58|541.18|0
1628609720000|2021-08-10 15:35:20|543.77|541.37|543.77|541.37|543.77|541.37|543.58|541.18|0
1628609730000|2021-08-10 15:35:30|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1628609740000|2021-08-10 15:35:40|544.14|541.74|543.95|541.55|544.14|541.74|543.95|541.55|0
1628609750000|2021-08-10 15:35:50|544.14|541.74|544.14|541.74|544.14|541.74|543.95|541.55|0
1628609760000|2021-08-10 15:36:00|544.32|541.92|543.95|541.55|544.32|541.92|543.95|541.55|0
1628609780000|2021-08-10 15:36:20|543.76|541.36|543.58|541.18|543.76|541.36|543.58|541.18|0
1628609790000|2021-08-10 15:36:30|543.76|541.36|543.58|541.18|543.76|541.36|543.58|541.18|0
1628609800000|2021-08-10 15:36:40|543.76|541.36|543.58|541.18|543.76|541.36|543.58|541.18|0
1628609810000|2021-08-10 15:36:50|543.76|541.36|543.95|541.55|543.95|541.55|543.76|541.36|0
1628609820000|2021-08-10 15:37:00|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1628609830000|2021-08-10 15:37:10|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1628609840000|2021-08-10 15:37:20|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1628609850000|2021-08-10 15:37:30|544.69|542.29|544.51|542.11|544.69|542.29|544.51|542.11|0
1628609860000|2021-08-10 15:37:40|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1628609870000|2021-08-10 15:37:50|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1628609880000|2021-08-10 15:38:00|543.95|541.55|544.32|541.92|544.32|541.92|543.95|541.55|0
1628609890000|2021-08-10 15:38:10|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1628609900000|2021-08-10 15:38:20|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1628609910000|2021-08-10 15:38:30|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1628609920000|2021-08-10 15:38:40|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1628609930000|2021-08-10 15:38:50|544.32|541.92|544.13|541.73|544.32|541.92|544.13|541.73|0
1628609940000|2021-08-10 15:39:00|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1628609950000|2021-08-10 15:39:10|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1628609960000|2021-08-10 15:39:20|544.32|541.92|544.32|541.92|544.51|542.11|544.32|541.92|0
1628609970000|2021-08-10 15:39:30|544.51|542.11|544.51|542.11|544.51|542.11|544.51|542.11|0
1628609990000|2021-08-10 15:39:50|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1628610000000|2021-08-10 15:40:00|545.06|542.66|544.88|542.48|545.06|542.66|544.88|542.48|0
1628610030000|2021-08-10 15:40:30|545.06|542.66|544.88|542.48|545.06|542.66|544.88|542.48|0
1628610040000|2021-08-10 15:40:40|545.06|542.66|544.88|542.48|545.06|542.66|544.88|542.48|0
1628610060000|2021-08-10 15:41:00|544.51|542.11|544.69|542.29|544.69|542.29|544.51|542.11|0
1628610080000|2021-08-10 15:41:20|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1628610090000|2021-08-10 15:41:30|544.69|542.29|544.88|542.48|544.88|542.48|544.69|542.29|0
1628610100000|2021-08-10 15:41:40|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1628610110000|2021-08-10 15:41:50|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1628610120000|2021-08-10 15:42:00|545.06|542.66|545.06|542.66|545.06|542.66|544.88|542.48|0
1628610140000|2021-08-10 15:42:20|544.88|542.48|544.88|542.48|544.88|542.48|544.88|542.48|0
1628610150000|2021-08-10 15:42:30|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1628610160000|2021-08-10 15:42:40|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1628610170000|2021-08-10 15:42:50|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1628610180000|2021-08-10 15:43:00|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1628610190000|2021-08-10 15:43:10|545.06|542.66|545.25|542.85|545.25|542.85|545.06|542.66|0
1628610200000|2021-08-10 15:43:20|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1628610210000|2021-08-10 15:43:30|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1628610220000|2021-08-10 15:43:40|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1628610230000|2021-08-10 15:43:50|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1628610240000|2021-08-10 15:44:00|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1628610250000|2021-08-10 15:44:10|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1628610260000|2021-08-10 15:44:20|545.43|543.03|545.62|543.22|545.62|543.22|545.43|543.03|0
1628610270000|2021-08-10 15:44:30|545.8|543.4|545.99|543.59|545.99|543.59|545.8|543.4|0
1628610310000|2021-08-10 15:45:10|545.8|543.4|545.8|543.4|545.8|543.4|545.8|543.4|0
1628610330000|2021-08-10 15:45:30|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1628610340000|2021-08-10 15:45:40|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1628610360000|2021-08-10 15:46:00|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1628610370000|2021-08-10 15:46:10|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1628610400000|2021-08-10 15:46:40|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1628610410000|2021-08-10 15:46:50|546.55|544.15|546.36|543.96|546.55|544.15|546.36|543.96|0
1628610430000|2021-08-10 15:47:10|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1628610440000|2021-08-10 15:47:20|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1628610460000|2021-08-10 15:47:40|546.92|544.52|546.92|544.52|546.92|544.52|546.73|544.33|0
1628610480000|2021-08-10 15:48:00|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1628610500000|2021-08-10 15:48:20|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628610510000|2021-08-10 15:48:30|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610520000|2021-08-10 15:48:40|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610530000|2021-08-10 15:48:50|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610540000|2021-08-10 15:49:00|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1628610560000|2021-08-10 15:49:20|546.55|544.15|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610570000|2021-08-10 15:49:30|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1628610590000|2021-08-10 15:49:50|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1628610600000|2021-08-10 15:50:00|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1628610610000|2021-08-10 15:50:10|546.92|544.52|546.92|544.52|546.92|544.52|546.73|544.33|0
1628610620000|2021-08-10 15:50:20|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1628610640000|2021-08-10 15:50:40|546.55|544.15|546.73|544.33|546.73|544.33|546.55|544.15|0
1628610670000|2021-08-10 15:51:10|546.55|544.15|546.92|544.52|546.92|544.52|546.55|544.15|0
1628610680000|2021-08-10 15:51:20|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1628610690000|2021-08-10 15:51:30|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1628610700000|2021-08-10 15:51:40|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1628610710000|2021-08-10 15:51:50|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610720000|2021-08-10 15:52:00|546.63|544.23|546.73|544.33|546.73|544.33|546.63|544.23|0
1628610730000|2021-08-10 15:52:10|546.55|544.15|546.55|544.15|546.73|544.33|546.55|544.15|0
1628610740000|2021-08-10 15:52:20|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1628610750000|2021-08-10 15:52:30|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1628610760000|2021-08-10 15:52:40|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628610780000|2021-08-10 15:53:00|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1628610790000|2021-08-10 15:53:10|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1628610800000|2021-08-10 15:53:20|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628610840000|2021-08-10 15:54:00|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1628610850000|2021-08-10 15:54:10|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1628610860000|2021-08-10 15:54:20|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628610910000|2021-08-10 15:55:10|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1628610930000|2021-08-10 15:55:30|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1628610940000|2021-08-10 15:55:40|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628610950000|2021-08-10 15:55:50|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628610960000|2021-08-10 15:56:00|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628610990000|2021-08-10 15:56:30|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1628611000000|2021-08-10 15:56:40|547.1|544.7|547.29|544.89|547.29|544.89|547.1|544.7|0
1628611020000|2021-08-10 15:57:00|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628611040000|2021-08-10 15:57:20|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628611050000|2021-08-10 15:57:30|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628611060000|2021-08-10 15:57:40|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1628611070000|2021-08-10 15:57:50|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628611090000|2021-08-10 15:58:10|547.29|544.89|547.1|544.7|547.29|544.89|547.1|544.7|0
1628611110000|2021-08-10 15:58:30|546.91|544.51|547.1|544.7|547.1|544.7|546.91|544.51|0
1628611160000|2021-08-10 15:59:20|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1628611200000|2021-08-10 16:00:00|547.47|545.07|547.47|545.07|547.66|545.26|547.47|545.07|0
1628611210000|2021-08-10 16:00:10|547.66|545.26|547.47|545.07|547.66|545.26|547.47|545.07|0
1628611230000|2021-08-10 16:00:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1628611240000|2021-08-10 16:00:40|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1628611250000|2021-08-10 16:00:50|547.29|544.89|547.47|545.07|547.47|545.07|547.29|544.89|0
1628611270000|2021-08-10 16:01:10|547.66|545.26|547.66|545.26|547.66|545.26|547.47|545.07|0
1628611280000|2021-08-10 16:01:20|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628611300000|2021-08-10 16:01:40|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1628611330000|2021-08-10 16:02:10|548.22|545.82|548.22|545.82|548.22|545.82|548.22|545.82|0
1628611340000|2021-08-10 16:02:20|548.4|546|548.4|546|548.4|546|548.4|546|0
1628611360000|2021-08-10 16:02:40|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1628611380000|2021-08-10 16:03:00|548.78|546.38|548.59|546.19|548.78|546.38|548.59|546.19|0
1628611390000|2021-08-10 16:03:10|548.4|546|548.4|546|548.4|546|548.4|546|0
1628611400000|2021-08-10 16:03:20|548.59|546.19|548.4|546|548.59|546.19|548.4|546|0
1628611410000|2021-08-10 16:03:30|548.22|545.82|548.22|545.82|548.22|545.82|548.22|545.82|0
1628611420000|2021-08-10 16:03:40|548.03|545.63|548.03|545.63|548.22|545.82|548.03|545.63|0
1628611440000|2021-08-10 16:04:00|547.84|545.44|548.03|545.63|548.03|545.63|547.84|545.44|0
1628611460000|2021-08-10 16:04:20|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628611470000|2021-08-10 16:04:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1628611480000|2021-08-10 16:04:40|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1628611490000|2021-08-10 16:04:50|547.66|545.26|547.66|545.26|547.66|545.26|547.47|545.07|0
1628611500000|2021-08-10 16:05:00|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1628611530000|2021-08-10 16:05:30|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1628611550000|2021-08-10 16:05:50|547.47|545.07|547.66|545.26|547.66|545.26|547.47|545.07|0
1628611560000|2021-08-10 16:06:00|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628611570000|2021-08-10 16:06:10|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1628611580000|2021-08-10 16:06:20|547.84|545.44|548.03|545.63|548.03|545.63|547.84|545.44|0
1628611600000|2021-08-10 16:06:40|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628611610000|2021-08-10 16:06:50|548.03|545.63|547.84|545.44|548.03|545.63|547.84|545.44|0
1628611630000|2021-08-10 16:07:10|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1628611640000|2021-08-10 16:07:20|547.84|545.44|547.66|545.26|547.84|545.44|547.66|545.26|0
1628611650000|2021-08-10 16:07:30|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1628611690000|2021-08-10 16:08:10|547.66|545.26|547.47|545.07|547.66|545.26|547.47|545.07|0
1628611720000|2021-08-10 16:08:40|547.28|544.88|547.47|545.07|547.47|545.07|547.28|544.88|0
1628611750000|2021-08-10 16:09:10|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1628611760000|2021-08-10 16:09:20|547.47|545.07|547.28|544.88|547.47|545.07|547.28|544.88|0
1628611780000|2021-08-10 16:09:40|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1628611790000|2021-08-10 16:09:50|547.1|544.7|547.1|544.7|547.1|544.7|547.1|544.7|0
1628611800000|2021-08-10 16:10:00|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1628611820000|2021-08-10 16:10:20|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628611850000|2021-08-10 16:10:50|546.54|544.14|546.72|544.32|546.72|544.32|546.54|544.14|0
1628611890000|2021-08-10 16:11:30|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1628611900000|2021-08-10 16:11:40|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628611910000|2021-08-10 16:11:50|546.54|544.14|546.72|544.32|546.72|544.32|546.54|544.14|0
1628611920000|2021-08-10 16:12:00|546.91|544.51|546.72|544.32|546.91|544.51|546.72|544.32|0
1628611940000|2021-08-10 16:12:20|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1628611960000|2021-08-10 16:12:40|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628611980000|2021-08-10 16:13:00|546.91|544.51|546.91|544.51|547.1|544.7|546.91|544.51|0
1628612010000|2021-08-10 16:13:30|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628612030000|2021-08-10 16:13:50|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1628612040000|2021-08-10 16:14:00|546.72|544.32|546.91|544.51|546.91|544.51|546.72|544.32|0
1628612070000|2021-08-10 16:14:30|546.72|544.32|546.91|544.51|546.91|544.51|546.72|544.32|0
1628612090000|2021-08-10 16:14:50|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628612130000|2021-08-10 16:15:30|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1628612150000|2021-08-10 16:15:50|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1628612160000|2021-08-10 16:16:00|547.65|545.25|547.47|545.07|547.65|545.25|547.47|545.07|0
1628612170000|2021-08-10 16:16:10|547.28|544.88|547.47|545.07|547.47|545.07|547.28|544.88|0
1628612180000|2021-08-10 16:16:20|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1628612200000|2021-08-10 16:16:40|547.47|545.07|547.47|545.07|547.65|545.25|547.47|545.07|0
1628612210000|2021-08-10 16:16:50|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1628612220000|2021-08-10 16:17:00|547.47|545.07|547.28|544.88|547.47|545.07|547.28|544.88|0
1628612240000|2021-08-10 16:17:20|547.09|544.69|547.28|544.88|547.28|544.88|547.09|544.69|0
1628612250000|2021-08-10 16:17:30|547.47|545.07|547.65|545.25|547.65|545.25|547.47|545.07|0
1628612260000|2021-08-10 16:17:40|547.84|545.44|547.65|545.25|547.84|545.44|547.65|545.25|0
1628612290000|2021-08-10 16:18:10|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628612300000|2021-08-10 16:18:20|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1628612310000|2021-08-10 16:18:30|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1628612320000|2021-08-10 16:18:40|548.02|545.62|548.21|545.81|548.21|545.81|548.02|545.62|0
1628612330000|2021-08-10 16:18:50|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1628612340000|2021-08-10 16:19:00|548.21|545.81|548.21|545.81|548.4|546|548.21|545.81|0
1628612350000|2021-08-10 16:19:10|548.4|546|548.4|546|548.4|546|548.4|546|0
1628612370000|2021-08-10 16:19:30|548.58|546.18|548.4|546|548.58|546.18|548.4|546|0
1628612380000|2021-08-10 16:19:40|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1628612400000|2021-08-10 16:20:00|548.4|546|548.4|546|548.4|546|548.4|546|0
1628612410000|2021-08-10 16:20:10|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1628612420000|2021-08-10 16:20:20|548.4|546|548.4|546|548.4|546|548.4|546|0
1628612430000|2021-08-10 16:20:30|548.58|546.18|548.58|546.18|548.58|546.18|548.4|546|0
1628612440000|2021-08-10 16:20:40|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628612460000|2021-08-10 16:21:00|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1628612470000|2021-08-10 16:21:10|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628612480000|2021-08-10 16:21:20|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1628612490000|2021-08-10 16:21:30|548.4|546|548.4|546|548.58|546.18|548.4|546|0
1628612510000|2021-08-10 16:21:50|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1628612520000|2021-08-10 16:22:00|548.4|546|548.4|546|548.4|546|548.4|546|0
1628612530000|2021-08-10 16:22:10|548.39|545.99|548.39|545.99|548.58|546.18|548.39|545.99|0
1628612540000|2021-08-10 16:22:20|548.58|546.18|548.21|545.81|548.58|546.18|548.21|545.81|0
1628612560000|2021-08-10 16:22:40|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1628612570000|2021-08-10 16:22:50|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1628612590000|2021-08-10 16:23:10|548.39|545.99|548.21|545.81|548.39|545.99|548.21|545.81|0
1628612620000|2021-08-10 16:23:40|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1628612630000|2021-08-10 16:23:50|548.21|545.81|548.39|545.99|548.39|545.99|548.21|545.81|0
1628612640000|2021-08-10 16:24:00|548.21|545.81|548.39|545.99|548.39|545.99|548.21|545.81|0
1628612660000|2021-08-10 16:24:20|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1628612670000|2021-08-10 16:24:30|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1628612680000|2021-08-10 16:24:40|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1628612710000|2021-08-10 16:25:10|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628612720000|2021-08-10 16:25:20|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1628612740000|2021-08-10 16:25:40|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628612780000|2021-08-10 16:26:20|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1628612820000|2021-08-10 16:27:00|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628612830000|2021-08-10 16:27:10|548.95|546.55|549.14|546.74|549.14|546.74|548.95|546.55|0
1628612840000|2021-08-10 16:27:20|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1628612860000|2021-08-10 16:27:40|548.77|546.37|548.95|546.55|548.95|546.55|548.77|546.37|0
1628612870000|2021-08-10 16:27:50|548.77|546.37|548.58|546.18|548.77|546.37|548.58|546.18|0
1628612880000|2021-08-10 16:28:00|548.39|545.99|548.39|545.99|548.58|546.18|548.39|545.99|0
1628612890000|2021-08-10 16:28:10|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1628612910000|2021-08-10 16:28:30|547.83|545.43|548.02|545.62|548.02|545.62|547.83|545.43|0
1628612920000|2021-08-10 16:28:40|547.83|545.43|547.83|545.43|548.02|545.62|547.83|545.43|0
1628612930000|2021-08-10 16:28:50|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1628612950000|2021-08-10 16:29:10|547.46|545.06|547.65|545.25|547.65|545.25|547.46|545.06|0
1628612960000|2021-08-10 16:29:20|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1628612980000|2021-08-10 16:29:40|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628613010000|2021-08-10 16:30:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628613020000|2021-08-10 16:30:20|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628613030000|2021-08-10 16:30:30|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628613040000|2021-08-10 16:30:40|547.09|544.69|547.09|544.69|547.27|544.87|547.09|544.69|0
1628613050000|2021-08-10 16:30:50|547.27|544.87|546.9|544.5|547.27|544.87|546.9|544.5|0
1628613090000|2021-08-10 16:31:30|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628613100000|2021-08-10 16:31:40|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628613110000|2021-08-10 16:31:50|546.72|544.32|546.72|544.32|546.9|544.5|546.72|544.32|0
1628613120000|2021-08-10 16:32:00|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613130000|2021-08-10 16:32:10|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628613140000|2021-08-10 16:32:20|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613150000|2021-08-10 16:32:30|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628613160000|2021-08-10 16:32:40|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1628613170000|2021-08-10 16:32:50|546.34|543.94|546.34|543.94|546.34|543.94|546.16|543.76|0
1628613180000|2021-08-10 16:33:00|546.16|543.76|546.16|543.76|546.34|543.94|546.16|543.76|0
1628613190000|2021-08-10 16:33:10|546.34|543.94|546.16|543.76|546.34|543.94|546.16|543.76|0
1628613200000|2021-08-10 16:33:20|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628613220000|2021-08-10 16:33:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613230000|2021-08-10 16:33:50|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1628613240000|2021-08-10 16:34:00|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1628613260000|2021-08-10 16:34:20|546.34|543.94|546.34|543.94|546.53|544.13|546.34|543.94|0
1628613300000|2021-08-10 16:35:00|546.53|544.13|546.71|544.31|546.71|544.31|546.53|544.13|0
1628613330000|2021-08-10 16:35:30|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628613340000|2021-08-10 16:35:40|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1628613380000|2021-08-10 16:36:20|546.71|544.31|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613390000|2021-08-10 16:36:30|546.9|544.5|546.9|544.5|546.9|544.5|546.71|544.31|0
1628613420000|2021-08-10 16:37:00|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628613430000|2021-08-10 16:37:10|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628613440000|2021-08-10 16:37:20|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628613450000|2021-08-10 16:37:30|547.09|544.69|547.27|544.87|547.27|544.87|547.09|544.69|0
1628613460000|2021-08-10 16:37:40|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628613470000|2021-08-10 16:37:50|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628613480000|2021-08-10 16:38:00|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628613490000|2021-08-10 16:38:10|546.9|544.5|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613500000|2021-08-10 16:38:20|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613510000|2021-08-10 16:38:30|546.71|544.31|546.71|544.31|546.71|544.31|546.53|544.13|0
1628613520000|2021-08-10 16:38:40|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628613530000|2021-08-10 16:38:50|546.71|544.31|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613540000|2021-08-10 16:39:00|546.9|544.5|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613550000|2021-08-10 16:39:10|546.9|544.5|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613560000|2021-08-10 16:39:20|546.53|544.13|546.71|544.31|546.71|544.31|546.53|544.13|0
1628613570000|2021-08-10 16:39:30|546.53|544.13|546.71|544.31|546.71|544.31|546.53|544.13|0
1628613590000|2021-08-10 16:39:50|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613600000|2021-08-10 16:40:00|546.71|544.31|546.53|544.13|546.71|544.31|546.53|544.13|0
1628613610000|2021-08-10 16:40:10|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628613620000|2021-08-10 16:40:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628613630000|2021-08-10 16:40:30|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628613640000|2021-08-10 16:40:40|546.9|544.5|546.71|544.31|546.9|544.5|546.71|544.31|0
1628613660000|2021-08-10 16:41:00|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613670000|2021-08-10 16:41:10|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628613680000|2021-08-10 16:41:20|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613690000|2021-08-10 16:41:30|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628613700000|2021-08-10 16:41:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628613710000|2021-08-10 16:41:50|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628613730000|2021-08-10 16:42:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628613750000|2021-08-10 16:42:30|545.97|543.57|545.97|543.57|545.97|543.57|545.78|543.38|0
1628613760000|2021-08-10 16:42:40|545.78|543.38|545.97|543.57|545.97|543.57|545.78|543.38|0
1628613780000|2021-08-10 16:43:00|546.06|543.66|545.97|543.57|546.15|543.75|545.97|543.57|0
1628613800000|2021-08-10 16:43:20|546.15|543.75|545.97|543.57|546.15|543.75|545.97|543.57|0
1628613810000|2021-08-10 16:43:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628613820000|2021-08-10 16:43:40|546.34|543.94|546.15|543.75|546.34|543.94|546.15|543.75|0
1628613830000|2021-08-10 16:43:50|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1628613850000|2021-08-10 16:44:10|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1628613860000|2021-08-10 16:44:20|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1628613870000|2021-08-10 16:44:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628613890000|2021-08-10 16:44:50|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1628613900000|2021-08-10 16:45:00|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628613910000|2021-08-10 16:45:10|546.52|544.12|546.34|543.94|546.52|544.12|546.34|543.94|0
1628613920000|2021-08-10 16:45:20|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628613930000|2021-08-10 16:45:30|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1628613940000|2021-08-10 16:45:40|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1628613950000|2021-08-10 16:45:50|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628613960000|2021-08-10 16:46:00|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1628613970000|2021-08-10 16:46:10|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628613980000|2021-08-10 16:46:20|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1628613990000|2021-08-10 16:46:30|545.78|543.38|545.59|543.19|545.78|543.38|545.59|543.19|0
1628614000000|2021-08-10 16:46:40|545.78|543.38|545.59|543.19|545.78|543.38|545.59|543.19|0
1628614010000|2021-08-10 16:46:50|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614020000|2021-08-10 16:47:00|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1628614030000|2021-08-10 16:47:10|545.78|543.38|545.59|543.19|545.78|543.38|545.59|543.19|0
1628614040000|2021-08-10 16:47:20|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1628614050000|2021-08-10 16:47:30|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1628614060000|2021-08-10 16:47:40|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1628614070000|2021-08-10 16:47:50|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1628614080000|2021-08-10 16:48:00|545.78|543.38|545.78|543.38|545.97|543.57|545.78|543.38|0
1628614090000|2021-08-10 16:48:10|545.97|543.57|545.97|543.57|545.97|543.57|545.78|543.38|0
1628614110000|2021-08-10 16:48:30|545.78|543.38|545.97|543.57|545.97|543.57|545.78|543.38|0
1628614120000|2021-08-10 16:48:40|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614130000|2021-08-10 16:48:50|545.97|543.57|545.78|543.38|545.97|543.57|545.78|543.38|0
1628614140000|2021-08-10 16:49:00|545.97|543.57|545.97|543.57|545.97|543.57|545.78|543.38|0
1628614150000|2021-08-10 16:49:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614160000|2021-08-10 16:49:20|545.97|543.57|546.15|543.75|546.15|543.75|545.97|543.57|0
1628614170000|2021-08-10 16:49:30|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1628614180000|2021-08-10 16:49:40|546.15|543.75|545.97|543.57|546.15|543.75|545.97|543.57|0
1628614190000|2021-08-10 16:49:50|546.15|543.75|545.97|543.57|546.15|543.75|545.97|543.57|0
1628614200000|2021-08-10 16:50:00|546.15|543.75|546.15|543.75|546.15|543.75|545.97|543.57|0
1628614210000|2021-08-10 16:50:10|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614220000|2021-08-10 16:50:20|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614230000|2021-08-10 16:50:30|545.96|543.56|546.15|543.75|546.15|543.75|545.96|543.56|0
1628614240000|2021-08-10 16:50:40|545.96|543.56|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614250000|2021-08-10 16:50:50|546.15|543.75|546.34|543.94|546.34|543.94|546.15|543.75|0
1628614260000|2021-08-10 16:51:00|546.15|543.75|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614270000|2021-08-10 16:51:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614280000|2021-08-10 16:51:20|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628614300000|2021-08-10 16:51:40|546.15|543.75|546.34|543.94|546.34|543.94|546.15|543.75|0
1628614310000|2021-08-10 16:51:50|546.15|543.75|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614330000|2021-08-10 16:52:10|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614340000|2021-08-10 16:52:20|545.96|543.56|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614350000|2021-08-10 16:52:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614360000|2021-08-10 16:52:40|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614370000|2021-08-10 16:52:50|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614390000|2021-08-10 16:53:10|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614400000|2021-08-10 16:53:20|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614410000|2021-08-10 16:53:30|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628614420000|2021-08-10 16:53:40|546.15|543.75|546.34|543.94|546.34|543.94|546.15|543.75|0
1628614430000|2021-08-10 16:53:50|546.52|544.12|546.34|543.94|546.52|544.12|546.34|543.94|0
1628614440000|2021-08-10 16:54:00|546.52|544.12|546.15|543.75|546.52|544.12|546.15|543.75|0
1628614450000|2021-08-10 16:54:10|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614460000|2021-08-10 16:54:20|546.15|543.75|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614520000|2021-08-10 16:55:20|545.87|543.47|545.87|543.47|545.87|543.47|545.87|543.47|0
1628614530000|2021-08-10 16:55:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614560000|2021-08-10 16:56:00|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614580000|2021-08-10 16:56:20|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614600000|2021-08-10 16:56:40|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1628614620000|2021-08-10 16:57:00|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614660000|2021-08-10 16:57:40|545.59|543.19|545.78|543.38|545.78|543.38|545.59|543.19|0
1628614670000|2021-08-10 16:57:50|545.59|543.19|545.59|543.19|545.59|543.19|545.59|543.19|0
1628614680000|2021-08-10 16:58:00|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1628614690000|2021-08-10 16:58:10|545.96|543.56|545.96|543.56|546.15|543.75|545.96|543.56|0
1628614700000|2021-08-10 16:58:20|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614710000|2021-08-10 16:58:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614730000|2021-08-10 16:58:50|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1628614740000|2021-08-10 16:59:00|545.78|543.38|545.96|543.56|545.96|543.56|545.78|543.38|0
1628614750000|2021-08-10 16:59:10|546.15|543.75|546.15|543.75|546.15|543.75|545.96|543.56|0
1628614780000|2021-08-10 16:59:40|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628614790000|2021-08-10 16:59:50|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614800000|2021-08-10 17:00:00|546.33|543.93|546.15|543.75|546.33|543.93|546.15|543.75|0
1628614810000|2021-08-10 17:00:10|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628614830000|2021-08-10 17:00:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614840000|2021-08-10 17:00:40|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628614850000|2021-08-10 17:00:50|546.15|543.75|546.33|543.93|546.33|543.93|546.15|543.75|0
1628614860000|2021-08-10 17:01:00|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628614870000|2021-08-10 17:01:10|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628614890000|2021-08-10 17:01:30|546.52|544.12|546.52|544.12|546.52|544.12|546.33|543.93|0
1628614900000|2021-08-10 17:01:40|546.33|543.93|546.33|543.93|546.42|544.02|546.33|543.93|0
1628614920000|2021-08-10 17:02:00|546.52|544.12|546.7|544.3|546.7|544.3|546.52|544.12|0
1628614950000|2021-08-10 17:02:30|546.89|544.49|546.7|544.3|546.89|544.49|546.7|544.3|0
1628614960000|2021-08-10 17:02:40|546.89|544.49|546.7|544.3|546.89|544.49|546.7|544.3|0
1628614970000|2021-08-10 17:02:50|546.52|544.12|546.7|544.3|546.7|544.3|546.52|544.12|0
1628614980000|2021-08-10 17:03:00|546.52|544.12|546.52|544.12|546.52|544.12|546.33|543.93|0
1628614990000|2021-08-10 17:03:10|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615000000|2021-08-10 17:03:20|546.52|544.12|546.33|543.93|546.52|544.12|546.33|543.93|0
1628615030000|2021-08-10 17:03:50|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628615040000|2021-08-10 17:04:00|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615050000|2021-08-10 17:04:10|546.15|543.75|546.33|543.93|546.33|543.93|546.15|543.75|0
1628615060000|2021-08-10 17:04:20|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628615070000|2021-08-10 17:04:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615080000|2021-08-10 17:04:40|546.15|543.75|546.33|543.93|546.33|543.93|545.96|543.56|0
1628615090000|2021-08-10 17:04:50|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1628615110000|2021-08-10 17:05:10|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615120000|2021-08-10 17:05:20|546.14|543.74|546.33|543.93|546.33|543.93|546.14|543.74|0
1628615130000|2021-08-10 17:05:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615140000|2021-08-10 17:05:40|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615160000|2021-08-10 17:06:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615180000|2021-08-10 17:06:20|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615190000|2021-08-10 17:06:30|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615210000|2021-08-10 17:06:50|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615230000|2021-08-10 17:07:10|545.96|543.56|546.14|543.74|546.33|543.93|545.96|543.56|0
1628615240000|2021-08-10 17:07:20|546.33|543.93|546.52|544.12|546.52|544.12|546.33|543.93|0
1628615250000|2021-08-10 17:07:30|546.33|543.93|546.14|543.74|546.52|544.12|546.14|543.74|0
1628615260000|2021-08-10 17:07:40|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615270000|2021-08-10 17:07:50|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615280000|2021-08-10 17:08:00|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615300000|2021-08-10 17:08:20|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615310000|2021-08-10 17:08:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615320000|2021-08-10 17:08:40|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615340000|2021-08-10 17:09:00|546.14|543.74|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615350000|2021-08-10 17:09:10|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615360000|2021-08-10 17:09:20|545.96|543.56|546.33|543.93|546.33|543.93|545.96|543.56|0
1628615370000|2021-08-10 17:09:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615380000|2021-08-10 17:09:40|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615390000|2021-08-10 17:09:50|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615410000|2021-08-10 17:10:10|545.77|543.37|545.96|543.56|545.96|543.56|545.77|543.37|0
1628615420000|2021-08-10 17:10:20|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615430000|2021-08-10 17:10:30|545.96|543.56|545.96|543.56|545.96|543.56|545.77|543.37|0
1628615440000|2021-08-10 17:10:40|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615480000|2021-08-10 17:11:20|545.96|543.56|545.77|543.37|545.96|543.56|545.77|543.37|0
1628615500000|2021-08-10 17:11:40|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615510000|2021-08-10 17:11:50|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615520000|2021-08-10 17:12:00|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615530000|2021-08-10 17:12:10|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615540000|2021-08-10 17:12:20|545.96|543.56|546.14|543.74|546.14|543.74|545.96|543.56|0
1628615550000|2021-08-10 17:12:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615560000|2021-08-10 17:12:40|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1628615570000|2021-08-10 17:12:50|546.14|543.74|546.33|543.93|546.33|543.93|546.14|543.74|0
1628615580000|2021-08-10 17:13:00|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615590000|2021-08-10 17:13:10|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615600000|2021-08-10 17:13:20|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615610000|2021-08-10 17:13:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615620000|2021-08-10 17:13:40|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1628615630000|2021-08-10 17:13:50|546.14|543.74|545.96|543.56|546.14|543.74|545.96|543.56|0
1628615650000|2021-08-10 17:14:10|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615680000|2021-08-10 17:14:40|545.58|543.18|545.58|543.18|545.77|543.37|545.58|543.18|0
1628615700000|2021-08-10 17:15:00|545.4|543|545.58|543.18|545.58|543.18|545.4|543|0
1628615710000|2021-08-10 17:15:10|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615720000|2021-08-10 17:15:20|545.96|543.56|545.77|543.37|545.96|543.56|545.77|543.37|0
1628615730000|2021-08-10 17:15:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1628615740000|2021-08-10 17:15:40|545.95|543.55|546.14|543.74|546.14|543.74|545.95|543.55|0
1628615750000|2021-08-10 17:15:50|545.95|543.55|546.04|543.64|546.14|543.74|545.95|543.55|0
1628615760000|2021-08-10 17:16:00|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628615770000|2021-08-10 17:16:10|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628615790000|2021-08-10 17:16:30|545.95|543.55|545.77|543.37|545.95|543.55|545.77|543.37|0
1628615800000|2021-08-10 17:16:40|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628615810000|2021-08-10 17:16:50|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615820000|2021-08-10 17:17:00|545.95|543.55|546.14|543.74|546.14|543.74|545.95|543.55|0
1628615830000|2021-08-10 17:17:10|546.33|543.93|546.14|543.74|546.33|543.93|546.14|543.74|0
1628615840000|2021-08-10 17:17:20|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628615860000|2021-08-10 17:17:40|546.14|543.74|545.95|543.55|546.14|543.74|545.95|543.55|0
1628615880000|2021-08-10 17:18:00|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628615890000|2021-08-10 17:18:10|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1628615900000|2021-08-10 17:18:20|546.7|544.3|546.51|544.11|546.7|544.3|546.51|544.11|0
1628615910000|2021-08-10 17:18:30|546.7|544.3|546.7|544.3|546.7|544.3|546.51|544.11|0
1628615950000|2021-08-10 17:19:10|546.51|544.11|546.51|544.11|546.51|544.11|546.51|544.11|0
1628615960000|2021-08-10 17:19:20|546.7|544.3|546.7|544.3|546.7|544.3|546.51|544.11|0
1628615970000|2021-08-10 17:19:30|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1628615990000|2021-08-10 17:19:50|546.7|544.3|546.51|544.11|546.7|544.3|546.51|544.11|0
1628616010000|2021-08-10 17:20:10|546.33|543.93|546.14|543.74|546.33|543.93|546.14|543.74|0
1628616020000|2021-08-10 17:20:20|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616030000|2021-08-10 17:20:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616040000|2021-08-10 17:20:40|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616050000|2021-08-10 17:20:50|546.14|543.74|546.32|543.92|546.32|543.92|546.14|543.74|0
1628616060000|2021-08-10 17:21:00|546.14|543.74|545.95|543.55|546.14|543.74|545.95|543.55|0
1628616070000|2021-08-10 17:21:10|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628616090000|2021-08-10 17:21:30|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616100000|2021-08-10 17:21:40|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628616110000|2021-08-10 17:21:50|545.58|543.18|545.77|543.37|545.77|543.37|545.58|543.18|0
1628616120000|2021-08-10 17:22:00|545.95|543.55|546.14|543.74|546.14|543.74|545.95|543.55|0
1628616130000|2021-08-10 17:22:10|546.04|543.64|546.14|543.74|546.14|543.74|545.95|543.55|0
1628616150000|2021-08-10 17:22:30|545.95|543.55|545.77|543.37|545.95|543.55|545.77|543.37|0
1628616160000|2021-08-10 17:22:40|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1628616180000|2021-08-10 17:23:00|545.39|542.99|545.58|543.18|545.77|543.37|545.39|542.99|0
1628616190000|2021-08-10 17:23:10|545.77|543.37|545.58|543.18|545.77|543.37|545.58|543.18|0
1628616200000|2021-08-10 17:23:20|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628616220000|2021-08-10 17:23:40|545.86|543.46|545.95|543.55|545.95|543.55|545.86|543.46|0
1628616230000|2021-08-10 17:23:50|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616250000|2021-08-10 17:24:10|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1628616260000|2021-08-10 17:24:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628616270000|2021-08-10 17:24:30|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616290000|2021-08-10 17:24:50|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616300000|2021-08-10 17:25:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628616310000|2021-08-10 17:25:10|545.95|543.55|545.77|543.37|545.95|543.55|545.77|543.37|0
1628616320000|2021-08-10 17:25:20|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616330000|2021-08-10 17:25:30|545.77|543.37|545.58|543.18|545.77|543.37|545.58|543.18|0
1628616350000|2021-08-10 17:25:50|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1628616360000|2021-08-10 17:26:00|545.58|543.18|545.39|542.99|545.77|543.37|545.39|542.99|0
1628616370000|2021-08-10 17:26:10|545.21|542.81|545.21|542.81|545.21|542.81|545.21|542.81|0
1628616380000|2021-08-10 17:26:20|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1628616390000|2021-08-10 17:26:30|545.21|542.81|545.21|542.81|545.39|542.99|545.21|542.81|0
1628616400000|2021-08-10 17:26:40|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1628616410000|2021-08-10 17:26:50|545.58|543.18|545.39|542.99|545.58|543.18|545.39|542.99|0
1628616420000|2021-08-10 17:27:00|545.58|543.18|545.58|543.18|545.58|543.18|545.58|543.18|0
1628616440000|2021-08-10 17:27:20|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1628616450000|2021-08-10 17:27:30|545.58|543.18|545.76|543.36|545.76|543.36|545.58|543.18|0
1628616460000|2021-08-10 17:27:40|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628616470000|2021-08-10 17:27:50|545.95|543.55|546.14|543.74|546.14|543.74|545.95|543.55|0
1628616480000|2021-08-10 17:28:00|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628616490000|2021-08-10 17:28:10|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616510000|2021-08-10 17:28:30|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628616520000|2021-08-10 17:28:40|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616530000|2021-08-10 17:28:50|546.32|543.92|546.14|543.74|546.32|543.92|546.14|543.74|0
1628616540000|2021-08-10 17:29:00|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616560000|2021-08-10 17:29:20|545.76|543.36|545.95|543.55|545.95|543.55|545.76|543.36|0
1628616570000|2021-08-10 17:29:30|546.14|543.74|545.95|543.55|546.14|543.74|545.95|543.55|0
1628616580000|2021-08-10 17:29:40|546.14|543.74|546.14|543.74|546.14|543.74|545.95|543.55|0
1628616590000|2021-08-10 17:29:50|545.95|543.55|545.95|543.55|546.14|543.74|545.95|543.55|0
1628616600000|2021-08-10 17:30:00|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1628616610000|2021-08-10 17:30:10|545.95|543.55|545.58|543.18|545.95|543.55|545.58|543.18|0
1628616620000|2021-08-10 17:30:20|545.76|543.36|545.76|543.36|545.76|543.36|545.58|543.18|0
1628616630000|2021-08-10 17:30:30|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628616640000|2021-08-10 17:30:40|545.85|543.45|545.76|543.36|545.95|543.55|545.76|543.36|0
1628616650000|2021-08-10 17:30:50|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628616660000|2021-08-10 17:31:00|545.58|543.18|545.76|543.36|545.76|543.36|545.58|543.18|0
1628616680000|2021-08-10 17:31:20|545.58|543.18|545.58|543.18|545.58|543.18|545.58|543.18|0
1628616690000|2021-08-10 17:31:30|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1628616700000|2021-08-10 17:31:40|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628616720000|2021-08-10 17:32:00|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628616730000|2021-08-10 17:32:10|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628616740000|2021-08-10 17:32:20|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628616760000|2021-08-10 17:32:40|546.13|543.73|546.13|543.73|546.32|543.92|546.13|543.73|0
1628616770000|2021-08-10 17:32:50|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628616780000|2021-08-10 17:33:00|546.51|544.11|546.51|544.11|546.69|544.29|546.51|544.11|0
1628616790000|2021-08-10 17:33:10|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1628616800000|2021-08-10 17:33:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628616860000|2021-08-10 17:34:20|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1628616870000|2021-08-10 17:34:30|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628616880000|2021-08-10 17:34:40|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1628616890000|2021-08-10 17:34:50|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628616900000|2021-08-10 17:35:00|546.51|544.11|546.51|544.11|546.51|544.11|546.51|544.11|0
1628616910000|2021-08-10 17:35:10|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1628616920000|2021-08-10 17:35:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628616930000|2021-08-10 17:35:30|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628616940000|2021-08-10 17:35:40|546.51|544.11|546.32|543.92|546.51|544.11|546.32|543.92|0
1628616960000|2021-08-10 17:36:00|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1628616970000|2021-08-10 17:36:10|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628616980000|2021-08-10 17:36:20|546.69|544.29|546.5|544.1|546.69|544.29|546.5|544.1|0
1628616990000|2021-08-10 17:36:30|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628617010000|2021-08-10 17:36:50|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617020000|2021-08-10 17:37:00|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628617040000|2021-08-10 17:37:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628617050000|2021-08-10 17:37:30|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617060000|2021-08-10 17:37:40|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617070000|2021-08-10 17:37:50|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628617080000|2021-08-10 17:38:00|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1628617090000|2021-08-10 17:38:10|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628617100000|2021-08-10 17:38:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617120000|2021-08-10 17:38:40|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1628617140000|2021-08-10 17:39:00|546.13|543.73|546.13|543.73|546.32|543.92|546.13|543.73|0
1628617150000|2021-08-10 17:39:10|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1628617160000|2021-08-10 17:39:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617200000|2021-08-10 17:40:00|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617210000|2021-08-10 17:40:10|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617240000|2021-08-10 17:40:40|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1628617250000|2021-08-10 17:40:50|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1628617260000|2021-08-10 17:41:00|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617270000|2021-08-10 17:41:10|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628617280000|2021-08-10 17:41:20|546.5|544.1|546.87|544.47|546.87|544.47|546.5|544.1|0
1628617290000|2021-08-10 17:41:30|546.69|544.29|546.87|544.47|546.87|544.47|546.69|544.29|0
1628617300000|2021-08-10 17:41:40|546.69|544.29|546.69|544.29|546.78|544.38|546.69|544.29|0
1628617320000|2021-08-10 17:42:00|546.5|544.1|546.5|544.1|546.69|544.29|546.5|544.1|0
1628617330000|2021-08-10 17:42:10|546.69|544.29|546.5|544.1|546.69|544.29|546.5|544.1|0
1628617340000|2021-08-10 17:42:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617350000|2021-08-10 17:42:30|546.5|544.1|546.5|544.1|546.5|544.1|546.32|543.92|0
1628617360000|2021-08-10 17:42:40|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628617370000|2021-08-10 17:42:50|546.32|543.92|546.32|543.92|546.5|544.1|546.32|543.92|0
1628617380000|2021-08-10 17:43:00|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617400000|2021-08-10 17:43:20|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617430000|2021-08-10 17:43:50|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628617450000|2021-08-10 17:44:10|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628617470000|2021-08-10 17:44:30|546.5|544.1|546.69|544.29|546.69|544.29|546.5|544.1|0
1628617490000|2021-08-10 17:44:50|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628617500000|2021-08-10 17:45:00|545.94|543.54|545.39|542.99|545.94|543.54|545.39|542.99|0
1628617510000|2021-08-10 17:45:10|545.2|542.8|545.76|543.36|545.76|543.36|545.2|542.8|0
1628617520000|2021-08-10 17:45:20|545.94|543.54|545.76|543.36|545.94|543.54|545.76|543.36|0
1628617530000|2021-08-10 17:45:30|545.57|543.17|545.39|542.99|545.57|543.17|545.39|542.99|0
1628617540000|2021-08-10 17:45:40|545.2|542.8|545.01|542.61|545.2|542.8|545.01|542.61|0
1628617550000|2021-08-10 17:45:50|545.2|542.8|544.83|542.43|545.2|542.8|544.83|542.43|0
1628617560000|2021-08-10 17:46:00|545.01|542.61|544.83|542.43|545.01|542.61|544.64|542.24|0
1628617570000|2021-08-10 17:46:10|544.64|542.24|544.27|541.87|544.64|542.24|544.27|541.87|0
1628617580000|2021-08-10 17:46:20|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1628617590000|2021-08-10 17:46:30|544.09|541.69|544.09|541.69|544.27|541.87|543.9|541.5|0
1628617600000|2021-08-10 17:46:40|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1628617610000|2021-08-10 17:46:50|544.08|541.68|543.71|541.31|544.08|541.68|543.71|541.31|0
1628617620000|2021-08-10 17:47:00|543.53|541.13|543.53|541.13|543.53|541.13|543.34|540.94|0
1628617630000|2021-08-10 17:47:10|543.71|541.31|543.9|541.5|544.08|541.68|543.71|541.31|0
1628617640000|2021-08-10 17:47:20|544.08|541.68|543.9|541.5|544.08|541.68|543.9|541.5|0
1628617650000|2021-08-10 17:47:30|543.71|541.31|544.08|541.68|544.08|541.68|543.71|541.31|0
1628617660000|2021-08-10 17:47:40|544.27|541.87|544.46|542.06|544.46|542.06|544.27|541.87|0
1628617670000|2021-08-10 17:47:50|544.64|542.24|544.64|542.24|544.64|542.24|544.64|542.24|0
1628617680000|2021-08-10 17:48:00|544.83|542.43|544.46|542.06|544.83|542.43|544.46|542.06|0
1628617690000|2021-08-10 17:48:10|544.27|541.87|544.46|542.06|544.46|542.06|544.27|541.87|0
1628617700000|2021-08-10 17:48:20|544.27|541.87|544.46|542.06|544.46|542.06|544.27|541.87|0
1628617710000|2021-08-10 17:48:30|544.27|541.87|544.27|541.87|544.27|541.87|544.08|541.68|0
1628617730000|2021-08-10 17:48:50|544.46|542.06|544.64|542.24|544.64|542.24|544.46|542.06|0
1628617740000|2021-08-10 17:49:00|544.46|542.06|544.64|542.24|544.64|542.24|544.46|542.06|0
1628617750000|2021-08-10 17:49:10|544.83|542.43|545.01|542.61|545.01|542.61|544.83|542.43|0
1628617760000|2021-08-10 17:49:20|545.2|542.8|545.01|542.61|545.2|542.8|545.01|542.61|0
1628617770000|2021-08-10 17:49:30|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1628617780000|2021-08-10 17:49:40|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1628617790000|2021-08-10 17:49:50|544.83|542.43|544.83|542.43|545.01|542.61|544.83|542.43|0
1628617800000|2021-08-10 17:50:00|544.46|542.06|544.64|542.24|544.83|542.43|544.46|542.06|0
1628617810000|2021-08-10 17:50:10|544.46|542.06|544.45|542.05|544.46|542.06|544.45|542.05|0
1628617860000|2021-08-10 17:51:00|544.64|542.24|544.64|542.24|544.64|542.24|544.64|542.24|0
1628617880000|2021-08-10 17:51:20|544.83|542.43|545.01|542.61|545.01|542.61|544.83|542.43|0
1628617910000|2021-08-10 17:51:50|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1628617920000|2021-08-10 17:52:00|544.64|542.24|544.83|542.43|544.83|542.43|544.64|542.24|0
1628617930000|2021-08-10 17:52:10|545.01|542.61|544.83|542.43|545.01|542.61|544.83|542.43|0
1628617940000|2021-08-10 17:52:20|544.64|542.24|545.01|542.61|545.01|542.61|544.64|542.24|0
1628617950000|2021-08-10 17:52:30|544.91|542.51|545.01|542.61|545.01|542.61|544.91|542.51|0
1628617960000|2021-08-10 17:52:40|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1628617980000|2021-08-10 17:53:00|545.01|542.61|545.2|542.8|545.2|542.8|545.01|542.61|0
1628617990000|2021-08-10 17:53:10|545.38|542.98|545.38|542.98|545.38|542.98|545.2|542.8|0
1628618000000|2021-08-10 17:53:20|545.57|543.17|545.38|542.98|545.57|543.17|545.38|542.98|0
1628618010000|2021-08-10 17:53:30|545.57|543.17|545.38|542.98|545.57|543.17|545.38|542.98|0
1628618020000|2021-08-10 17:53:40|545.57|543.17|545.57|543.17|545.57|543.17|545.38|542.98|0
1628618030000|2021-08-10 17:53:50|545.75|543.35|545.57|543.17|545.75|543.35|545.57|543.17|0
1628618040000|2021-08-10 17:54:00|545.75|543.35|545.57|543.17|545.75|543.35|545.57|543.17|0
1628618050000|2021-08-10 17:54:10|545.75|543.35|545.57|543.17|545.75|543.35|545.57|543.17|0
1628618060000|2021-08-10 17:54:20|545.38|542.98|545.57|543.17|545.57|543.17|545.38|542.98|0
1628618070000|2021-08-10 17:54:30|545.38|542.98|545.38|542.98|545.57|543.17|545.38|542.98|0
1628618080000|2021-08-10 17:54:40|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1628618090000|2021-08-10 17:54:50|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1628618100000|2021-08-10 17:55:00|545.2|542.8|545.38|542.98|545.38|542.98|545.2|542.8|0
1628618110000|2021-08-10 17:55:10|545.47|543.07|545.38|542.98|545.47|543.07|545.38|542.98|0
1628618120000|2021-08-10 17:55:20|545.2|542.8|545.38|542.98|545.38|542.98|545.2|542.8|0
1628618130000|2021-08-10 17:55:30|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1628618140000|2021-08-10 17:55:40|545.38|542.98|545.38|542.98|545.38|542.98|545.38|542.98|0
1628618150000|2021-08-10 17:55:50|545.2|542.8|545.38|542.98|545.38|542.98|545.2|542.8|0
1628618160000|2021-08-10 17:56:00|545.2|542.8|545.38|542.98|545.38|542.98|545.2|542.8|0
1628618170000|2021-08-10 17:56:10|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1628618180000|2021-08-10 17:56:20|545.38|542.98|545.75|543.35|545.75|543.35|545.38|542.98|0
1628618190000|2021-08-10 17:56:30|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1628618210000|2021-08-10 17:56:50|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1628618240000|2021-08-10 17:57:20|545.94|543.54|545.94|543.54|545.94|543.54|545.94|543.54|0
1628618260000|2021-08-10 17:57:40|546.12|543.72|546.12|543.72|546.12|543.72|546.12|543.72|0
1628618280000|2021-08-10 17:58:00|546.31|543.91|546.12|543.72|546.31|543.91|546.12|543.72|0
1628618300000|2021-08-10 17:58:20|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628618330000|2021-08-10 17:58:50|546.5|544.1|546.31|543.91|546.5|544.1|546.31|543.91|0
1628618340000|2021-08-10 17:59:00|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628618360000|2021-08-10 17:59:20|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628618370000|2021-08-10 17:59:30|546.5|544.1|546.5|544.1|546.5|544.1|546.31|543.91|0
1628618380000|2021-08-10 17:59:40|546.31|543.91|546.5|544.1|546.5|544.1|546.31|543.91|0
1628618390000|2021-08-10 17:59:50|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628618400000|2021-08-10 18:00:00|546.5|544.1|546.5|544.1|546.68|544.28|546.5|544.1|0
1628618410000|2021-08-10 18:00:10|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628618420000|2021-08-10 18:00:20|546.5|544.1|546.5|544.1|546.68|544.28|546.5|544.1|0
1628618430000|2021-08-10 18:00:30|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628618440000|2021-08-10 18:00:40|546.5|544.1|546.68|544.28|546.68|544.28|546.5|544.1|0
1628618450000|2021-08-10 18:00:50|546.77|544.37|546.68|544.28|546.77|544.37|546.68|544.28|0
1628618460000|2021-08-10 18:01:00|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1628618480000|2021-08-10 18:01:20|546.68|544.28|546.87|544.47|546.87|544.47|546.68|544.28|0
1628618490000|2021-08-10 18:01:30|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628618500000|2021-08-10 18:01:40|546.49|544.09|546.87|544.47|546.87|544.47|546.49|544.09|0
1628618510000|2021-08-10 18:01:50|547.05|544.65|547.24|544.84|547.24|544.84|547.05|544.65|0
1628618520000|2021-08-10 18:02:00|547.43|545.03|547.24|544.84|547.43|545.03|547.24|544.84|0
1628618530000|2021-08-10 18:02:10|547.05|544.65|546.87|544.47|547.05|544.65|546.87|544.47|0
1628618540000|2021-08-10 18:02:20|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1628618550000|2021-08-10 18:02:30|546.87|544.47|546.87|544.47|547.05|544.65|546.87|544.47|0
1628618560000|2021-08-10 18:02:40|547.05|544.65|547.05|544.65|547.24|544.84|547.05|544.65|0
1628618570000|2021-08-10 18:02:50|547.24|544.84|546.87|544.47|547.24|544.84|546.87|544.47|0
1628618580000|2021-08-10 18:03:00|546.12|543.72|546.12|543.72|546.12|543.72|545.94|543.54|0
1628618590000|2021-08-10 18:03:10|546.31|543.91|546.12|543.72|546.31|543.91|546.12|543.72|0
1628618600000|2021-08-10 18:03:20|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628618610000|2021-08-10 18:03:30|546.12|543.72|545.94|543.54|546.12|543.72|545.94|543.54|0
1628618620000|2021-08-10 18:03:40|546.12|543.72|545.94|543.54|546.12|543.72|545.94|543.54|0
1628618630000|2021-08-10 18:03:50|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1628618650000|2021-08-10 18:04:10|545.56|543.16|545.19|542.79|545.56|543.16|545.19|542.79|0
1628618670000|2021-08-10 18:04:30|545.01|542.61|544.82|542.42|545.01|542.61|544.82|542.42|0
1628618680000|2021-08-10 18:04:40|545.01|542.61|544.82|542.42|545.01|542.61|544.64|542.24|0
1628618690000|2021-08-10 18:04:50|544.64|542.24|544.63|542.23|544.64|542.24|544.63|542.23|0
1628618700000|2021-08-10 18:05:00|544.82|542.42|544.63|542.23|544.82|542.42|544.63|542.23|0
1628618710000|2021-08-10 18:05:10|544.82|542.42|544.63|542.23|544.82|542.42|544.63|542.23|0
1628618720000|2021-08-10 18:05:20|544.45|542.05|544.26|541.86|544.45|542.05|544.26|541.86|0
1628618750000|2021-08-10 18:05:50|544.45|542.05|544.45|542.05|544.45|542.05|544.26|541.86|0
1628618760000|2021-08-10 18:06:00|544.26|541.86|544.82|542.42|544.82|542.42|544.26|541.86|0
1628618770000|2021-08-10 18:06:10|545.01|542.61|544.82|542.42|545.01|542.61|544.82|542.42|0
1628618780000|2021-08-10 18:06:20|545.01|542.61|545.01|542.61|545.01|542.61|545.01|542.61|0
1628618790000|2021-08-10 18:06:30|544.82|542.42|544.82|542.42|544.82|542.42|544.82|542.42|0
1628618800000|2021-08-10 18:06:40|544.63|542.23|544.63|542.23|544.82|542.42|544.63|542.23|0
1628618810000|2021-08-10 18:06:50|544.45|542.05|544.45|542.05|544.45|542.05|544.26|541.86|0
1628618820000|2021-08-10 18:07:00|544.26|541.86|544.45|542.05|544.45|542.05|544.26|541.86|0
1628618830000|2021-08-10 18:07:10|544.63|542.23|544.45|542.05|544.63|542.23|544.45|542.05|0
1628618840000|2021-08-10 18:07:20|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1628618850000|2021-08-10 18:07:30|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1628618860000|2021-08-10 18:07:40|544.63|542.23|544.63|542.23|544.63|542.23|544.63|542.23|0
1628618870000|2021-08-10 18:07:50|544.45|542.05|544.63|542.23|544.63|542.23|544.45|542.05|0
1628618880000|2021-08-10 18:08:00|544.45|542.05|544.26|541.86|544.45|542.05|544.26|541.86|0
1628618890000|2021-08-10 18:08:10|544.08|541.68|544.26|541.86|544.26|541.86|544.08|541.68|0
1628618900000|2021-08-10 18:08:20|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1628618920000|2021-08-10 18:08:40|543.89|541.49|543.89|541.49|544.08|541.68|543.89|541.49|0
1628618940000|2021-08-10 18:09:00|544.08|541.68|544.08|541.68|544.08|541.68|543.89|541.49|0
1628618970000|2021-08-10 18:09:30|544.26|541.86|544.08|541.68|544.26|541.86|544.08|541.68|0
1628618980000|2021-08-10 18:09:40|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1628618990000|2021-08-10 18:09:50|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1628619000000|2021-08-10 18:10:00|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1628619020000|2021-08-10 18:10:20|543.7|541.3|543.52|541.12|543.7|541.3|543.52|541.12|0
1628619030000|2021-08-10 18:10:30|543.33|540.93|543.52|541.12|543.52|541.12|543.33|540.93|0
1628619040000|2021-08-10 18:10:40|543.7|541.3|543.89|541.49|543.89|541.49|543.7|541.3|0
1628619060000|2021-08-10 18:11:00|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1628619070000|2021-08-10 18:11:10|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1628619080000|2021-08-10 18:11:20|544.08|541.68|544.26|541.86|544.26|541.86|544.08|541.68|0
1628619100000|2021-08-10 18:11:40|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1628619110000|2021-08-10 18:11:50|544.26|541.86|543.89|541.49|544.26|541.86|543.89|541.49|0
1628619120000|2021-08-10 18:12:00|544.08|541.68|543.89|541.49|544.08|541.68|543.89|541.49|0
1628619130000|2021-08-10 18:12:10|543.7|541.3|543.7|541.3|543.89|541.49|543.7|541.3|0
1628619140000|2021-08-10 18:12:20|543.89|541.49|543.7|541.3|543.89|541.49|543.7|541.3|0
1628619160000|2021-08-10 18:12:40|543.52|541.12|543.89|541.49|543.89|541.49|543.52|541.12|0
1628619170000|2021-08-10 18:12:50|543.7|541.3|543.52|541.12|543.7|541.3|543.52|541.12|0
1628619180000|2021-08-10 18:13:00|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619190000|2021-08-10 18:13:10|543.52|541.12|543.33|540.93|543.52|541.12|543.33|540.93|0
1628619210000|2021-08-10 18:13:30|543.15|540.75|543.33|540.93|543.33|540.93|543.15|540.75|0
1628619220000|2021-08-10 18:13:40|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1628619230000|2021-08-10 18:13:50|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619240000|2021-08-10 18:14:00|543.52|541.12|543.33|540.93|543.52|541.12|543.33|540.93|0
1628619250000|2021-08-10 18:14:10|543.52|541.12|543.33|540.93|543.52|541.12|543.33|540.93|0
1628619260000|2021-08-10 18:14:20|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628619270000|2021-08-10 18:14:30|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619300000|2021-08-10 18:15:00|543.52|541.12|543.52|541.12|543.52|541.12|543.52|541.12|0
1628619310000|2021-08-10 18:15:10|543.33|540.93|543.15|540.75|543.33|540.93|543.15|540.75|0
1628619320000|2021-08-10 18:15:20|542.96|540.56|543.15|540.75|543.15|540.75|542.96|540.56|0
1628619330000|2021-08-10 18:15:30|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1628619340000|2021-08-10 18:15:40|542.77|540.37|542.77|540.37|542.77|540.37|542.77|540.37|0
1628619350000|2021-08-10 18:15:50|542.59|540.19|542.77|540.37|542.77|540.37|542.59|540.19|0
1628619360000|2021-08-10 18:16:00|542.59|540.19|542.59|540.19|542.59|540.19|542.59|540.19|0
1628619370000|2021-08-10 18:16:10|542.77|540.37|543.15|540.75|543.33|540.93|542.77|540.37|0
1628619380000|2021-08-10 18:16:20|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619390000|2021-08-10 18:16:30|543.15|540.75|543.15|540.75|543.15|540.75|542.96|540.56|0
1628619400000|2021-08-10 18:16:40|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619420000|2021-08-10 18:17:00|542.96|540.56|543.15|540.75|543.15|540.75|542.96|540.56|0
1628619430000|2021-08-10 18:17:10|543.33|540.93|543.33|540.93|543.33|540.93|543.33|540.93|0
1628619450000|2021-08-10 18:17:30|543.15|540.75|543.33|540.93|543.33|540.93|543.15|540.75|0
1628619460000|2021-08-10 18:17:40|543.14|540.74|543.33|540.93|543.33|540.93|543.14|540.74|0
1628619470000|2021-08-10 18:17:50|543.14|540.74|543.14|540.74|543.33|540.93|543.14|540.74|0
1628619500000|2021-08-10 18:18:20|543.33|540.93|543.52|541.12|543.52|541.12|543.33|540.93|0
1628619510000|2021-08-10 18:18:30|543.7|541.3|543.52|541.12|543.7|541.3|543.52|541.12|0
1628619520000|2021-08-10 18:18:40|543.7|541.3|543.89|541.49|543.89|541.49|543.7|541.3|0
1628619530000|2021-08-10 18:18:50|543.98|541.58|544.07|541.67|544.26|541.86|543.98|541.58|0
1628619540000|2021-08-10 18:19:00|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1628619560000|2021-08-10 18:19:20|544.07|541.67|543.89|541.49|544.07|541.67|543.89|541.49|0
1628619570000|2021-08-10 18:19:30|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1628619580000|2021-08-10 18:19:40|544.44|542.04|544.44|542.04|544.63|542.23|544.44|542.04|0
1628619590000|2021-08-10 18:19:50|544.53|542.13|544.53|542.13|544.53|542.13|544.53|542.13|0
1628619600000|2021-08-10 18:20:00|544.63|542.23|544.26|541.86|544.63|542.23|544.26|541.86|0
1628619610000|2021-08-10 18:20:10|544.44|542.04|544.44|542.04|544.44|542.04|544.44|542.04|0
1628619620000|2021-08-10 18:20:20|544.26|541.86|544.26|541.86|544.26|541.86|544.26|541.86|0
1628619630000|2021-08-10 18:20:30|544.07|541.67|543.89|541.49|544.07|541.67|543.89|541.49|0
1628619640000|2021-08-10 18:20:40|544.07|541.67|543.89|541.49|544.07|541.67|543.89|541.49|0
1628619650000|2021-08-10 18:20:50|544.07|541.67|543.89|541.49|544.07|541.67|543.89|541.49|0
1628619670000|2021-08-10 18:21:10|544.07|541.67|543.89|541.49|544.07|541.67|543.89|541.49|0
1628619680000|2021-08-10 18:21:20|543.7|541.3|543.89|541.49|543.89|541.49|543.7|541.3|0
1628619690000|2021-08-10 18:21:30|543.7|541.3|543.89|541.49|543.89|541.49|543.7|541.3|0
1628619700000|2021-08-10 18:21:40|544.07|541.67|544.07|541.67|544.07|541.67|544.07|541.67|0
1628619710000|2021-08-10 18:21:50|544.26|541.86|544.07|541.67|544.26|541.86|544.07|541.67|0
1628619720000|2021-08-10 18:22:00|544.44|542.04|544.63|542.23|544.63|542.23|544.44|542.04|0
1628619730000|2021-08-10 18:22:10|544.44|542.04|544.44|542.04|544.63|542.23|544.44|542.04|0
1628619760000|2021-08-10 18:22:40|544.63|542.23|544.44|542.04|544.63|542.23|544.44|542.04|0
1628619770000|2021-08-10 18:22:50|544.26|541.86|544.26|541.86|544.26|541.86|544.07|541.67|0
1628619780000|2021-08-10 18:23:00|544.44|542.04|544.26|541.86|544.44|542.04|544.26|541.86|0
1628619790000|2021-08-10 18:23:10|544.44|542.04|544.44|542.04|544.44|542.04|544.44|542.04|0
1628619800000|2021-08-10 18:23:20|544.63|542.23|544.63|542.23|544.63|542.23|544.63|542.23|0
1628619810000|2021-08-10 18:23:30|544.44|542.04|544.63|542.23|544.63|542.23|544.44|542.04|0
1628619820000|2021-08-10 18:23:40|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1628619830000|2021-08-10 18:23:50|545|542.6|545|542.6|545|542.6|545|542.6|0
1628619840000|2021-08-10 18:24:00|545.18|542.78|545|542.6|545.18|542.78|545|542.6|0
1628619860000|2021-08-10 18:24:20|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1628619900000|2021-08-10 18:25:00|544.63|542.23|544.63|542.23|544.63|542.23|544.63|542.23|0
1628619910000|2021-08-10 18:25:10|544.81|542.41|544.63|542.23|544.81|542.41|544.63|542.23|0
1628619920000|2021-08-10 18:25:20|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1628619950000|2021-08-10 18:25:50|545|542.6|545|542.6|545|542.6|545|542.6|0
1628619960000|2021-08-10 18:26:00|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1628619970000|2021-08-10 18:26:10|545|542.6|545|542.6|545|542.6|544.81|542.41|0
1628619980000|2021-08-10 18:26:20|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1628620010000|2021-08-10 18:26:50|545|542.6|545|542.6|545|542.6|545|542.6|0
1628620020000|2021-08-10 18:27:00|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1628620030000|2021-08-10 18:27:10|545|542.6|545.18|542.78|545.18|542.78|545|542.6|0
1628620040000|2021-08-10 18:27:20|545|542.6|545|542.6|545|542.6|545|542.6|0
1628620080000|2021-08-10 18:28:00|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1628620090000|2021-08-10 18:28:10|545.37|542.97|545.55|543.15|545.55|543.15|545.37|542.97|0
1628620100000|2021-08-10 18:28:20|545.37|542.97|545.55|543.15|545.55|543.15|545.37|542.97|0
1628620110000|2021-08-10 18:28:30|545.37|542.97|545.37|542.97|545.55|543.15|545.37|542.97|0
1628620120000|2021-08-10 18:28:40|545.18|542.78|545.37|542.97|545.37|542.97|545.18|542.78|0
1628620130000|2021-08-10 18:28:50|545.55|543.15|545.55|543.15|545.55|543.15|545.37|542.97|0
1628620140000|2021-08-10 18:29:00|545.37|542.97|545.37|542.97|545.55|543.15|545.37|542.97|0
1628620150000|2021-08-10 18:29:10|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628620180000|2021-08-10 18:29:40|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1628620220000|2021-08-10 18:30:20|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628620230000|2021-08-10 18:30:30|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1628620240000|2021-08-10 18:30:40|545.18|542.78|545.18|542.78|545.37|542.97|545.18|542.78|0
1628620250000|2021-08-10 18:30:50|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1628620260000|2021-08-10 18:31:00|545.18|542.78|545.18|542.78|545.37|542.97|545.18|542.78|0
1628620270000|2021-08-10 18:31:10|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1628620280000|2021-08-10 18:31:20|545.55|543.15|545.37|542.97|545.55|543.15|545.37|542.97|0
1628620300000|2021-08-10 18:31:40|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628620340000|2021-08-10 18:32:20|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620350000|2021-08-10 18:32:30|545.55|543.15|545.55|543.15|545.55|543.15|545.37|542.97|0
1628620370000|2021-08-10 18:32:50|545.37|542.97|545.37|542.97|545.37|542.97|545.37|542.97|0
1628620380000|2021-08-10 18:33:00|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1628620390000|2021-08-10 18:33:10|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628620400000|2021-08-10 18:33:20|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1628620420000|2021-08-10 18:33:40|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1628620440000|2021-08-10 18:34:00|545.74|543.34|545.64|543.24|545.74|543.34|545.55|543.15|0
1628620450000|2021-08-10 18:34:10|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1628620460000|2021-08-10 18:34:20|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620470000|2021-08-10 18:34:30|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620480000|2021-08-10 18:34:40|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1628620500000|2021-08-10 18:35:00|545.92|543.52|546.11|543.71|546.11|543.71|545.92|543.52|0
1628620520000|2021-08-10 18:35:20|546.3|543.9|546.3|543.9|546.3|543.9|546.3|543.9|0
1628620530000|2021-08-10 18:35:30|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1628620540000|2021-08-10 18:35:40|546.3|543.9|546.3|543.9|546.3|543.9|546.3|543.9|0
1628620550000|2021-08-10 18:35:50|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1628620570000|2021-08-10 18:36:10|545.92|543.52|546.11|543.71|546.11|543.71|545.92|543.52|0
1628620580000|2021-08-10 18:36:20|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620590000|2021-08-10 18:36:30|545.74|543.34|545.92|543.52|545.92|543.52|545.74|543.34|0
1628620600000|2021-08-10 18:36:40|545.74|543.34|545.74|543.34|545.92|543.52|545.74|543.34|0
1628620610000|2021-08-10 18:36:50|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1628620620000|2021-08-10 18:37:00|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628620640000|2021-08-10 18:37:20|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1628620650000|2021-08-10 18:37:30|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1628620660000|2021-08-10 18:37:40|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1628620680000|2021-08-10 18:38:00|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620690000|2021-08-10 18:38:10|545.83|543.43|545.74|543.34|545.83|543.43|545.74|543.34|0
1628620710000|2021-08-10 18:38:30|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620720000|2021-08-10 18:38:40|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1628620750000|2021-08-10 18:39:10|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620760000|2021-08-10 18:39:20|546.11|543.71|546.11|543.71|546.11|543.71|545.92|543.52|0
1628620780000|2021-08-10 18:39:40|545.92|543.52|546.11|543.71|546.11|543.71|545.92|543.52|0
1628620790000|2021-08-10 18:39:50|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620800000|2021-08-10 18:40:00|546.11|543.71|545.92|543.52|546.11|543.71|545.92|543.52|0
1628620810000|2021-08-10 18:40:10|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1628620820000|2021-08-10 18:40:20|545.92|543.52|545.92|543.52|546.11|543.71|545.92|543.52|0
1628620830000|2021-08-10 18:40:30|545.74|543.34|545.74|543.34|545.92|543.52|545.74|543.34|0
1628620840000|2021-08-10 18:40:40|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620850000|2021-08-10 18:40:50|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620860000|2021-08-10 18:41:00|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620870000|2021-08-10 18:41:10|546.11|543.71|545.92|543.52|546.11|543.71|545.92|543.52|0
1628620880000|2021-08-10 18:41:20|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1628620890000|2021-08-10 18:41:30|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620900000|2021-08-10 18:41:40|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620910000|2021-08-10 18:41:50|545.92|543.52|545.74|543.34|545.92|543.52|545.74|543.34|0
1628620930000|2021-08-10 18:42:10|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628620940000|2021-08-10 18:42:20|545.74|543.34|545.92|543.52|545.92|543.52|545.74|543.34|0
1628620960000|2021-08-10 18:42:40|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1628620980000|2021-08-10 18:43:00|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628620990000|2021-08-10 18:43:10|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628621000000|2021-08-10 18:43:20|545.36|542.96|545.36|542.96|545.36|542.96|545.36|542.96|0
1628621010000|2021-08-10 18:43:30|545.55|543.15|545.36|542.96|545.55|543.15|545.36|542.96|0
1628621030000|2021-08-10 18:43:50|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628621040000|2021-08-10 18:44:00|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621050000|2021-08-10 18:44:10|545.55|543.15|545.45|543.05|545.55|543.15|545.36|542.96|0
1628621060000|2021-08-10 18:44:20|545.36|542.96|545.36|542.96|545.36|542.96|545.36|542.96|0
1628621070000|2021-08-10 18:44:30|545.55|543.15|545.36|542.96|545.55|543.15|545.36|542.96|0
1628621080000|2021-08-10 18:44:40|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628621100000|2021-08-10 18:45:00|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621110000|2021-08-10 18:45:10|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628621120000|2021-08-10 18:45:20|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621140000|2021-08-10 18:45:40|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628621160000|2021-08-10 18:46:00|545.73|543.33|545.92|543.52|545.92|543.52|545.73|543.33|0
1628621170000|2021-08-10 18:46:10|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621180000|2021-08-10 18:46:20|545.92|543.52|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621190000|2021-08-10 18:46:30|545.55|543.15|545.55|543.15|545.73|543.33|545.55|543.15|0
1628621200000|2021-08-10 18:46:40|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621220000|2021-08-10 18:47:00|545.55|543.15|545.73|543.33|545.73|543.33|545.55|543.15|0
1628621250000|2021-08-10 18:47:30|545.92|543.52|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621260000|2021-08-10 18:47:40|545.92|543.52|545.92|543.52|545.92|543.52|545.73|543.33|0
1628621300000|2021-08-10 18:48:20|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1628621310000|2021-08-10 18:48:30|546.29|543.89|546.1|543.7|546.29|543.89|546.1|543.7|0
1628621340000|2021-08-10 18:49:00|546.29|543.89|546.1|543.7|546.29|543.89|546.1|543.7|0
1628621360000|2021-08-10 18:49:20|545.92|543.52|545.92|543.52|545.92|543.52|545.92|543.52|0
1628621370000|2021-08-10 18:49:30|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1628621390000|2021-08-10 18:49:50|545.92|543.52|546.1|543.7|546.1|543.7|545.92|543.52|0
1628621400000|2021-08-10 18:50:00|545.92|543.52|545.92|543.52|546.1|543.7|545.92|543.52|0
1628621440000|2021-08-10 18:50:40|546.1|543.7|545.73|543.33|546.1|543.7|545.73|543.33|0
1628621450000|2021-08-10 18:50:50|545.92|543.52|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621460000|2021-08-10 18:51:00|545.92|543.52|545.92|543.52|545.92|543.52|545.73|543.33|0
1628621470000|2021-08-10 18:51:10|545.73|543.33|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621520000|2021-08-10 18:52:00|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1628621530000|2021-08-10 18:52:10|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621560000|2021-08-10 18:52:40|545.92|543.52|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621570000|2021-08-10 18:52:50|545.55|543.15|545.36|542.96|545.55|543.15|545.36|542.96|0
1628621590000|2021-08-10 18:53:10|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621600000|2021-08-10 18:53:20|545.17|542.77|545.17|542.77|545.17|542.77|545.17|542.77|0
1628621610000|2021-08-10 18:53:30|545.36|542.96|545.36|542.96|545.36|542.96|545.36|542.96|0
1628621620000|2021-08-10 18:53:40|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621630000|2021-08-10 18:53:50|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621650000|2021-08-10 18:54:10|545.54|543.14|545.73|543.33|545.73|543.33|545.54|543.14|0
1628621660000|2021-08-10 18:54:20|545.54|543.14|545.73|543.33|545.73|543.33|545.54|543.14|0
1628621670000|2021-08-10 18:54:30|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1628621700000|2021-08-10 18:55:00|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621710000|2021-08-10 18:55:10|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621720000|2021-08-10 18:55:20|545.17|542.77|545.17|542.77|545.36|542.96|545.17|542.77|0
1628621750000|2021-08-10 18:55:50|544.99|542.59|545.17|542.77|545.17|542.77|544.99|542.59|0
1628621760000|2021-08-10 18:56:00|545.36|542.96|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621780000|2021-08-10 18:56:20|545.54|543.14|545.54|543.14|545.54|543.14|545.36|542.96|0
1628621790000|2021-08-10 18:56:30|545.36|542.96|545.54|543.14|545.54|543.14|545.36|542.96|0
1628621800000|2021-08-10 18:56:40|545.36|542.96|545.73|543.33|545.73|543.33|545.36|542.96|0
1628621810000|2021-08-10 18:56:50|545.92|543.52|545.73|543.33|545.92|543.52|545.73|543.33|0
1628621830000|2021-08-10 18:57:10|545.82|543.42|545.73|543.33|545.82|543.42|545.73|543.33|0
1628621840000|2021-08-10 18:57:20|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1628621850000|2021-08-10 18:57:30|545.36|542.96|545.36|542.96|545.36|542.96|545.36|542.96|0
1628621880000|2021-08-10 18:58:00|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621890000|2021-08-10 18:58:10|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621900000|2021-08-10 18:58:20|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621910000|2021-08-10 18:58:30|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621920000|2021-08-10 18:58:40|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621930000|2021-08-10 18:58:50|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1628621940000|2021-08-10 18:59:00|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628621960000|2021-08-10 18:59:20|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1628621970000|2021-08-10 18:59:30|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628621980000|2021-08-10 18:59:40|545.91|543.51|545.91|543.51|545.91|543.51|545.91|543.51|0
1628622000000|2021-08-10 19:00:00|545.73|543.33|545.91|543.51|545.91|543.51|545.73|543.33|0
1628622010000|2021-08-10 19:00:10|546.1|543.7|545.91|543.51|546.1|543.7|545.91|543.51|0
1628622020000|2021-08-10 19:00:20|545.73|543.33|545.73|543.33|545.73|543.33|545.73|543.33|0
1628622030000|2021-08-10 19:00:30|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1628622060000|2021-08-10 19:01:00|545.36|542.96|545.36|542.96|545.54|543.14|545.36|542.96|0
1628622080000|2021-08-10 19:01:20|545.17|542.77|545.36|542.96|545.36|542.96|545.17|542.77|0
1628622090000|2021-08-10 19:01:30|545.17|542.77|544.98|542.58|545.17|542.77|544.98|542.58|0
1628622110000|2021-08-10 19:01:50|545.17|542.77|545.17|542.77|545.17|542.77|545.17|542.77|0
1628622120000|2021-08-10 19:02:00|544.98|542.58|545.17|542.77|545.17|542.77|544.98|542.58|0
1628622130000|2021-08-10 19:02:10|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1628622150000|2021-08-10 19:02:30|544.8|542.4|544.8|542.4|544.8|542.4|544.61|542.21|0
1628622160000|2021-08-10 19:02:40|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1628622170000|2021-08-10 19:02:50|544.8|542.4|544.8|542.4|544.8|542.4|544.8|542.4|0
1628622180000|2021-08-10 19:03:00|544.61|542.21|544.61|542.21|544.8|542.4|544.61|542.21|0
1628622190000|2021-08-10 19:03:10|544.8|542.4|544.8|542.4|544.8|542.4|544.8|542.4|0
1628622210000|2021-08-10 19:03:30|544.98|542.58|545.17|542.77|545.17|542.77|544.98|542.58|0
1628622220000|2021-08-10 19:03:40|544.98|542.58|545.17|542.77|545.17|542.77|544.98|542.58|0
1628622230000|2021-08-10 19:03:50|544.98|542.58|544.8|542.4|544.98|542.58|544.8|542.4|0
1628622240000|2021-08-10 19:04:00|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1628622270000|2021-08-10 19:04:30|544.8|542.4|544.98|542.58|544.98|542.58|544.8|542.4|0
1628622280000|2021-08-10 19:04:40|544.8|542.4|544.8|542.4|544.98|542.58|544.8|542.4|0
1628622290000|2021-08-10 19:04:50|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1628622310000|2021-08-10 19:05:10|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1628622320000|2021-08-10 19:05:20|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622330000|2021-08-10 19:05:30|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628622340000|2021-08-10 19:05:40|544.24|541.84|544.05|541.65|544.24|541.84|544.05|541.65|0
1628622350000|2021-08-10 19:05:50|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622360000|2021-08-10 19:06:00|544.43|542.03|544.43|542.03|544.61|542.21|544.43|542.03|0
1628622370000|2021-08-10 19:06:10|544.61|542.21|544.61|542.21|544.8|542.4|544.61|542.21|0
1628622380000|2021-08-10 19:06:20|544.8|542.4|544.61|542.21|544.8|542.4|544.61|542.21|0
1628622390000|2021-08-10 19:06:30|544.43|542.03|544.24|541.84|544.43|542.03|544.24|541.84|0
1628622430000|2021-08-10 19:07:10|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628622440000|2021-08-10 19:07:20|543.87|541.47|543.87|541.47|544.05|541.65|543.87|541.47|0
1628622450000|2021-08-10 19:07:30|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628622460000|2021-08-10 19:07:40|544.24|541.84|544.05|541.65|544.24|541.84|544.05|541.65|0
1628622470000|2021-08-10 19:07:50|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622500000|2021-08-10 19:08:20|544.42|542.02|544.61|542.21|544.61|542.21|544.42|542.02|0
1628622510000|2021-08-10 19:08:30|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628622530000|2021-08-10 19:08:50|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1628622540000|2021-08-10 19:09:00|544.61|542.21|544.61|542.21|544.8|542.4|544.61|542.21|0
1628622550000|2021-08-10 19:09:10|544.42|542.02|544.61|542.21|544.61|542.21|544.42|542.02|0
1628622580000|2021-08-10 19:09:40|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628622600000|2021-08-10 19:10:00|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622610000|2021-08-10 19:10:10|544.42|542.02|544.61|542.21|544.61|542.21|544.42|542.02|0
1628622630000|2021-08-10 19:10:30|544.42|542.02|544.42|542.02|544.61|542.21|544.42|542.02|0
1628622640000|2021-08-10 19:10:40|544.61|542.21|544.42|542.02|544.61|542.21|544.42|542.02|0
1628622650000|2021-08-10 19:10:50|544.61|542.21|544.79|542.39|544.79|542.39|544.61|542.21|0
1628622660000|2021-08-10 19:11:00|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1628622670000|2021-08-10 19:11:10|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628622680000|2021-08-10 19:11:20|544.24|541.84|544.24|541.84|544.42|542.02|544.24|541.84|0
1628622700000|2021-08-10 19:11:40|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628622720000|2021-08-10 19:12:00|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622740000|2021-08-10 19:12:20|543.87|541.47|543.87|541.47|544.05|541.65|543.87|541.47|0
1628622770000|2021-08-10 19:12:50|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628622780000|2021-08-10 19:13:00|543.87|541.47|543.87|541.47|543.87|541.47|543.68|541.28|0
1628622790000|2021-08-10 19:13:10|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1628622810000|2021-08-10 19:13:30|543.68|541.28|543.87|541.47|543.87|541.47|543.68|541.28|0
1628622820000|2021-08-10 19:13:40|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1628622830000|2021-08-10 19:13:50|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628622840000|2021-08-10 19:14:00|543.31|540.91|543.49|541.09|543.49|541.09|543.31|540.91|0
1628622850000|2021-08-10 19:14:10|543.68|541.28|543.87|541.47|543.87|541.47|543.68|541.28|0
1628622860000|2021-08-10 19:14:20|543.68|541.28|543.68|541.28|543.68|541.28|543.49|541.09|0
1628622870000|2021-08-10 19:14:30|543.87|541.47|543.87|541.47|543.87|541.47|543.87|541.47|0
1628622880000|2021-08-10 19:14:40|543.86|541.46|544.24|541.84|544.24|541.84|543.86|541.46|0
1628622890000|2021-08-10 19:14:50|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628622900000|2021-08-10 19:15:00|543.95|541.55|544.05|541.65|544.05|541.65|543.95|541.55|0
1628622910000|2021-08-10 19:15:10|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622930000|2021-08-10 19:15:30|544.42|542.02|544.42|542.02|544.42|542.02|544.24|541.84|0
1628622940000|2021-08-10 19:15:40|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1628622950000|2021-08-10 19:15:50|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628622960000|2021-08-10 19:16:00|544.42|542.02|544.05|541.65|544.42|542.02|544.05|541.65|0
1628622970000|2021-08-10 19:16:10|543.86|541.46|544.05|541.65|544.05|541.65|543.86|541.46|0
1628622980000|2021-08-10 19:16:20|544.24|541.84|544.24|541.84|544.24|541.84|544.05|541.65|0
1628622990000|2021-08-10 19:16:30|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623000000|2021-08-10 19:16:40|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1628623010000|2021-08-10 19:16:50|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623020000|2021-08-10 19:17:00|544.24|541.84|544.24|541.84|544.24|541.84|544.05|541.65|0
1628623030000|2021-08-10 19:17:10|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623040000|2021-08-10 19:17:20|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1628623050000|2021-08-10 19:17:30|544.05|541.65|543.86|541.46|544.05|541.65|543.86|541.46|0
1628623060000|2021-08-10 19:17:40|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628623070000|2021-08-10 19:17:50|543.86|541.46|543.86|541.46|544.05|541.65|543.86|541.46|0
1628623080000|2021-08-10 19:18:00|544.05|541.65|543.86|541.46|544.05|541.65|543.86|541.46|0
1628623090000|2021-08-10 19:18:10|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1628623100000|2021-08-10 19:18:20|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628623110000|2021-08-10 19:18:30|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1628623130000|2021-08-10 19:18:50|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628623140000|2021-08-10 19:19:00|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1628623150000|2021-08-10 19:19:10|543.49|541.09|543.68|541.28|543.68|541.28|543.49|541.09|0
1628623160000|2021-08-10 19:19:20|543.49|541.09|543.68|541.28|543.68|541.28|543.49|541.09|0
1628623180000|2021-08-10 19:19:40|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628623190000|2021-08-10 19:19:50|544.05|541.65|543.86|541.46|544.05|541.65|543.86|541.46|0
1628623200000|2021-08-10 19:20:00|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628623210000|2021-08-10 19:20:10|543.86|541.46|543.86|541.46|544.05|541.65|543.86|541.46|0
1628623220000|2021-08-10 19:20:20|544.05|541.65|544.23|541.83|544.23|541.83|544.05|541.65|0
1628623250000|2021-08-10 19:20:50|544.05|541.65|544.05|541.65|544.05|541.65|544.05|541.65|0
1628623260000|2021-08-10 19:21:00|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628623280000|2021-08-10 19:21:20|543.77|541.37|543.86|541.46|543.86|541.46|543.77|541.37|0
1628623290000|2021-08-10 19:21:30|544.05|541.65|544.05|541.65|544.23|541.83|544.05|541.65|0
1628623300000|2021-08-10 19:21:40|544.23|541.83|544.23|541.83|544.23|541.83|544.05|541.65|0
1628623310000|2021-08-10 19:21:50|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623320000|2021-08-10 19:22:00|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623330000|2021-08-10 19:22:10|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623340000|2021-08-10 19:22:20|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1628623360000|2021-08-10 19:22:40|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623380000|2021-08-10 19:23:00|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623390000|2021-08-10 19:23:10|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623400000|2021-08-10 19:23:20|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623410000|2021-08-10 19:23:30|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1628623420000|2021-08-10 19:23:40|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1628623430000|2021-08-10 19:23:50|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628623440000|2021-08-10 19:24:00|544.79|542.39|544.6|542.2|544.79|542.39|544.6|542.2|0
1628623470000|2021-08-10 19:24:30|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1628623500000|2021-08-10 19:25:00|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628623540000|2021-08-10 19:25:40|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623550000|2021-08-10 19:25:50|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623560000|2021-08-10 19:26:00|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623570000|2021-08-10 19:26:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628623580000|2021-08-10 19:26:20|544.42|542.02|544.6|542.2|544.6|542.2|544.42|542.02|0
1628623590000|2021-08-10 19:26:30|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623600000|2021-08-10 19:26:40|544.23|541.83|544.42|542.02|544.42|542.02|544.23|541.83|0
1628623610000|2021-08-10 19:26:50|544.23|541.83|544.42|542.02|544.42|542.02|544.23|541.83|0
1628623620000|2021-08-10 19:27:00|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623630000|2021-08-10 19:27:10|544.42|542.02|544.42|542.02|544.42|542.02|544.23|541.83|0
1628623640000|2021-08-10 19:27:20|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628623650000|2021-08-10 19:27:30|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623660000|2021-08-10 19:27:40|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623680000|2021-08-10 19:28:00|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623690000|2021-08-10 19:28:10|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623730000|2021-08-10 19:28:50|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623750000|2021-08-10 19:29:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628623760000|2021-08-10 19:29:20|544.42|542.02|544.42|542.02|544.42|542.02|544.42|542.02|0
1628623770000|2021-08-10 19:29:30|544.6|542.2|544.23|541.83|544.6|542.2|544.23|541.83|0
1628623790000|2021-08-10 19:29:50|544.42|542.02|544.6|542.2|544.6|542.2|544.42|542.02|0
1628623800000|2021-08-10 19:30:00|544.79|542.39|544.6|542.2|544.79|542.39|544.6|542.2|0
1628623810000|2021-08-10 19:30:10|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628623820000|2021-08-10 19:30:20|544.04|541.64|544.23|541.83|544.23|541.83|544.04|541.64|0
1628623830000|2021-08-10 19:30:30|544.04|541.64|543.86|541.46|544.04|541.64|543.86|541.46|0
1628623840000|2021-08-10 19:30:40|544.04|541.64|543.86|541.46|544.04|541.64|543.86|541.46|0
1628623850000|2021-08-10 19:30:50|543.67|541.27|543.67|541.27|543.86|541.46|543.67|541.27|0
1628623870000|2021-08-10 19:31:10|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628623880000|2021-08-10 19:31:20|543.49|541.09|543.49|541.09|543.67|541.27|543.49|541.09|0
1628623890000|2021-08-10 19:31:30|543.67|541.27|543.49|541.09|543.67|541.27|543.49|541.09|0
1628623910000|2021-08-10 19:31:50|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628623920000|2021-08-10 19:32:00|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628623940000|2021-08-10 19:32:20|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628623950000|2021-08-10 19:32:30|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628623960000|2021-08-10 19:32:40|543.49|541.09|543.49|541.09|543.49|541.09|543.49|541.09|0
1628623970000|2021-08-10 19:32:50|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628623980000|2021-08-10 19:33:00|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628623990000|2021-08-10 19:33:10|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628624000000|2021-08-10 19:33:20|543.86|541.46|543.67|541.27|543.86|541.46|543.67|541.27|0
1628624010000|2021-08-10 19:33:30|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628624020000|2021-08-10 19:33:40|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1628624030000|2021-08-10 19:33:50|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628624040000|2021-08-10 19:34:00|544.04|541.64|544.04|541.64|544.04|541.64|543.95|541.55|0
1628624050000|2021-08-10 19:34:10|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628624060000|2021-08-10 19:34:20|544.41|542.01|544.04|541.64|544.41|542.01|544.04|541.64|0
1628624070000|2021-08-10 19:34:30|544.23|541.83|544.04|541.64|544.23|541.83|544.04|541.64|0
1628624080000|2021-08-10 19:34:40|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1628624090000|2021-08-10 19:34:50|544.04|541.64|544.23|541.83|544.23|541.83|544.04|541.64|0
1628624100000|2021-08-10 19:35:00|544.41|542.01|544.41|542.01|544.41|542.01|544.23|541.83|0
1628624110000|2021-08-10 19:35:10|544.23|541.83|544.41|542.01|544.41|542.01|544.23|541.83|0
1628624120000|2021-08-10 19:35:20|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628624130000|2021-08-10 19:35:30|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1628624140000|2021-08-10 19:35:40|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628624150000|2021-08-10 19:35:50|544.41|542.01|544.23|541.83|544.41|542.01|544.23|541.83|0
1628624160000|2021-08-10 19:36:00|544.04|541.64|543.86|541.46|544.04|541.64|543.67|541.27|0
1628624170000|2021-08-10 19:36:10|543.67|541.27|543.67|541.27|543.86|541.46|543.67|541.27|0
1628624180000|2021-08-10 19:36:20|543.86|541.46|543.49|541.09|543.86|541.46|543.49|541.09|0
1628624200000|2021-08-10 19:36:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1628624220000|2021-08-10 19:37:00|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1628624230000|2021-08-10 19:37:10|543.48|541.08|543.86|541.46|543.86|541.46|543.48|541.08|0
1628624260000|2021-08-10 19:37:40|543.67|541.27|543.48|541.08|543.67|541.27|543.48|541.08|0
1628624270000|2021-08-10 19:37:50|543.57|541.17|543.48|541.08|543.57|541.17|543.48|541.08|0
1628624280000|2021-08-10 19:38:00|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1628624290000|2021-08-10 19:38:10|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1628624310000|2021-08-10 19:38:30|543.48|541.08|543.48|541.08|543.48|541.08|543.3|540.9|0
1628624320000|2021-08-10 19:38:40|543.3|540.9|543.3|540.9|543.48|541.08|543.3|540.9|0
1628624340000|2021-08-10 19:39:00|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1628624350000|2021-08-10 19:39:10|543.11|540.71|543.3|540.9|543.3|540.9|543.11|540.71|0
1628624360000|2021-08-10 19:39:20|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628624380000|2021-08-10 19:39:40|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628624390000|2021-08-10 19:39:50|542.93|540.53|542.93|540.53|542.93|540.53|542.74|540.34|0
1628624400000|2021-08-10 19:40:00|543.11|540.71|543.11|540.71|543.11|540.71|542.93|540.53|0
1628624410000|2021-08-10 19:40:10|543.2|540.8|543.3|540.9|543.3|540.9|543.2|540.8|0
1628624420000|2021-08-10 19:40:20|543.48|541.08|543.48|541.08|543.48|541.08|543.48|541.08|0
1628624430000|2021-08-10 19:40:30|543.67|541.27|543.67|541.27|543.85|541.45|543.67|541.27|0
1628624440000|2021-08-10 19:40:40|543.48|541.08|543.67|541.27|543.67|541.27|543.48|541.08|0
1628624450000|2021-08-10 19:40:50|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1628624460000|2021-08-10 19:41:00|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628624470000|2021-08-10 19:41:10|543.3|540.9|543.11|540.71|543.3|540.9|543.11|540.71|0
1628624480000|2021-08-10 19:41:20|543.3|540.9|542.93|540.53|543.3|540.9|542.93|540.53|0
1628624490000|2021-08-10 19:41:30|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624500000|2021-08-10 19:41:40|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628624510000|2021-08-10 19:41:50|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628624530000|2021-08-10 19:42:10|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624540000|2021-08-10 19:42:20|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1628624550000|2021-08-10 19:42:30|542.37|539.97|542.56|540.16|542.56|540.16|542.37|539.97|0
1628624560000|2021-08-10 19:42:40|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624570000|2021-08-10 19:42:50|542.93|540.53|542.93|540.53|542.93|540.53|542.93|540.53|0
1628624580000|2021-08-10 19:43:00|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624590000|2021-08-10 19:43:10|543.11|540.71|543.11|540.71|543.11|540.71|542.93|540.53|0
1628624600000|2021-08-10 19:43:20|542.93|540.53|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624610000|2021-08-10 19:43:30|543.11|540.71|543.11|540.71|543.3|540.9|543.11|540.71|0
1628624620000|2021-08-10 19:43:40|543.3|540.9|543.11|540.71|543.3|540.9|543.11|540.71|0
1628624630000|2021-08-10 19:43:50|542.93|540.53|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624640000|2021-08-10 19:44:00|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624660000|2021-08-10 19:44:20|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1628624670000|2021-08-10 19:44:30|542.93|540.53|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624680000|2021-08-10 19:44:40|543.11|540.71|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624690000|2021-08-10 19:44:50|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624700000|2021-08-10 19:45:00|542.93|540.53|542.74|540.34|542.93|540.53|542.74|540.34|0
1628624710000|2021-08-10 19:45:10|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1628624720000|2021-08-10 19:45:20|542.93|540.53|542.93|540.53|543.11|540.71|542.93|540.53|0
1628624740000|2021-08-10 19:45:40|542.74|540.34|542.92|540.52|542.92|540.52|542.74|540.34|0
1628624750000|2021-08-10 19:45:50|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624760000|2021-08-10 19:46:00|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628624770000|2021-08-10 19:46:10|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1628624780000|2021-08-10 19:46:20|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628624790000|2021-08-10 19:46:30|542.74|540.34|542.37|539.97|542.74|540.34|542.37|539.97|0
1628624800000|2021-08-10 19:46:40|542.55|540.15|542.55|540.15|542.74|540.34|542.55|540.15|0
1628624810000|2021-08-10 19:46:50|542.74|540.34|542.55|540.15|542.74|540.34|542.55|540.15|0
1628624820000|2021-08-10 19:47:00|542.37|539.97|542.18|539.78|542.37|539.97|542.18|539.78|0
1628624850000|2021-08-10 19:47:30|542|539.6|542|539.6|542|539.6|542|539.6|0
1628624870000|2021-08-10 19:47:50|541.81|539.41|542|539.6|542|539.6|541.81|539.41|0
1628624880000|2021-08-10 19:48:00|541.81|539.41|542|539.6|542|539.6|541.81|539.41|0
1628624890000|2021-08-10 19:48:10|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628624910000|2021-08-10 19:48:30|541.63|539.23|541.63|539.23|541.81|539.41|541.63|539.23|0
1628624920000|2021-08-10 19:48:40|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628624950000|2021-08-10 19:49:10|542|539.6|542|539.6|542|539.6|542|539.6|0
1628624960000|2021-08-10 19:49:20|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628624970000|2021-08-10 19:49:30|542|539.6|542|539.6|542|539.6|542|539.6|0
1628624980000|2021-08-10 19:49:40|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628624990000|2021-08-10 19:49:50|542|539.6|542|539.6|542|539.6|542|539.6|0
1628625000000|2021-08-10 19:50:00|542.18|539.78|541.81|539.41|542.18|539.78|541.63|539.23|0
1628625010000|2021-08-10 19:50:10|542|539.6|541.63|539.23|542|539.6|541.63|539.23|0
1628625020000|2021-08-10 19:50:20|541.81|539.41|541.63|539.23|541.81|539.41|541.63|539.23|0
1628625030000|2021-08-10 19:50:30|541.44|539.04|541.63|539.23|541.63|539.23|541.44|539.04|0
1628625040000|2021-08-10 19:50:40|541.44|539.04|541.63|539.23|541.63|539.23|541.44|539.04|0
1628625050000|2021-08-10 19:50:50|541.81|539.41|542.18|539.78|542.18|539.78|541.81|539.41|0
1628625060000|2021-08-10 19:51:00|542|539.6|542|539.6|542.18|539.78|542|539.6|0
1628625070000|2021-08-10 19:51:10|542.18|539.78|542|539.6|542.18|539.78|542|539.6|0
1628625080000|2021-08-10 19:51:20|541.81|539.41|541.62|539.22|541.81|539.41|541.62|539.22|0
1628625090000|2021-08-10 19:51:30|541.44|539.04|541.44|539.04|541.44|539.04|541.25|538.85|0
1628625100000|2021-08-10 19:51:40|541.25|538.85|541.25|538.85|541.44|539.04|541.25|538.85|0
1628625110000|2021-08-10 19:51:50|541.44|539.04|541.25|538.85|541.44|539.04|541.25|538.85|0
1628625120000|2021-08-10 19:52:00|541.44|539.04|541.62|539.22|541.62|539.22|541.44|539.04|0
1628625130000|2021-08-10 19:52:10|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628625140000|2021-08-10 19:52:20|542|539.6|542|539.6|542.18|539.78|542|539.6|0
1628625150000|2021-08-10 19:52:30|542.37|539.97|542.37|539.97|542.37|539.97|542.37|539.97|0
1628625160000|2021-08-10 19:52:40|542.55|540.15|542.37|539.97|542.55|540.15|542.37|539.97|0
1628625170000|2021-08-10 19:52:50|542.18|539.78|542.18|539.78|542.37|539.97|542.18|539.78|0
1628625180000|2021-08-10 19:53:00|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628625190000|2021-08-10 19:53:10|542.18|539.78|541.99|539.59|542.18|539.78|541.99|539.59|0
1628625200000|2021-08-10 19:53:20|542.18|539.78|541.99|539.59|542.18|539.78|541.99|539.59|0
1628625210000|2021-08-10 19:53:30|541.81|539.41|541.81|539.41|541.81|539.41|541.81|539.41|0
1628625220000|2021-08-10 19:53:40|541.99|539.59|541.81|539.41|541.99|539.59|541.81|539.41|0
1628625230000|2021-08-10 19:53:50|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1628625240000|2021-08-10 19:54:00|541.81|539.41|541.99|539.59|541.99|539.59|541.81|539.41|0
1628625250000|2021-08-10 19:54:10|541.81|539.41|541.44|539.04|541.81|539.41|541.44|539.04|0
1628625260000|2021-08-10 19:54:20|541.62|539.22|541.44|539.04|541.62|539.22|541.44|539.04|0
1628625290000|2021-08-10 19:54:50|541.53|539.13|541.44|539.04|541.62|539.22|541.44|539.04|0
1628625310000|2021-08-10 19:55:10|541.25|538.85|541.25|538.85|541.25|538.85|541.25|538.85|0
1628625340000|2021-08-10 19:55:40|541.44|539.04|541.44|539.04|541.62|539.22|541.44|539.04|0
1628625350000|2021-08-10 19:55:50|541.62|539.22|541.44|539.04|541.62|539.22|541.44|539.04|0
1628625360000|2021-08-10 19:56:00|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1628625370000|2021-08-10 19:56:10|541.44|539.04|541.44|539.04|541.44|539.04|541.44|539.04|0
1628625380000|2021-08-10 19:56:20|541.62|539.22|541.99|539.59|541.99|539.59|541.62|539.22|0
1628625390000|2021-08-10 19:56:30|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628625400000|2021-08-10 19:56:40|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628625420000|2021-08-10 19:57:00|542.18|539.78|542.36|539.96|542.36|539.96|542.18|539.78|0
1628625430000|2021-08-10 19:57:10|542.55|540.15|542.73|540.33|542.73|540.33|542.55|540.15|0
1628625440000|2021-08-10 19:57:20|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628625450000|2021-08-10 19:57:30|543.11|540.71|543.11|540.71|543.11|540.71|543.11|540.71|0
1628625460000|2021-08-10 19:57:40|542.92|540.52|543.11|540.71|543.11|540.71|542.92|540.52|0
1628625480000|2021-08-10 19:58:00|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628625490000|2021-08-10 19:58:10|542.92|540.52|543.11|540.71|543.11|540.71|542.92|540.52|0
1628625500000|2021-08-10 19:58:20|542.92|540.52|542.73|540.33|542.92|540.52|542.55|540.15|0
1628625510000|2021-08-10 19:58:30|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628625520000|2021-08-10 19:58:40|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628625530000|2021-08-10 19:58:50|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628625540000|2021-08-10 19:59:00|543.11|540.71|543.66|541.26|543.66|541.26|543.11|540.71|0
1628625550000|2021-08-10 19:59:10|544.03|541.63|543.85|541.45|544.03|541.63|543.66|541.26|0
1628625560000|2021-08-10 19:59:20|544.22|541.82|544.4|542|544.4|542|544.03|541.63|0
1628625570000|2021-08-10 19:59:30|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1628625580000|2021-08-10 19:59:40|544.03|541.63|544.03|541.63|544.03|541.63|543.85|541.45|0
1628625590000|2021-08-10 19:59:50|543.85|541.45|544.03|541.63|544.03|541.63|543.85|541.45|0
1628625600000|2021-08-10 20:00:00|544.22|541.82|543.66|541.26|544.22|541.82|543.66|541.26|0
1628625610000|2021-08-10 20:00:10|543.48|541.08|543.48|541.08|543.66|541.26|543.48|541.08|0
1628625620000|2021-08-10 20:00:20|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628625630000|2021-08-10 20:00:30|543.85|541.45|543.29|540.89|543.85|541.45|543.29|540.89|0
1628625640000|2021-08-10 20:00:40|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628625650000|2021-08-10 20:00:50|542.92|540.52|542.55|540.15|542.92|540.52|542.55|540.15|0
1628625660000|2021-08-10 20:01:00|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628625670000|2021-08-10 20:01:10|542.73|540.33|542.73|540.33|542.92|540.52|542.73|540.33|0
1628625680000|2021-08-10 20:01:20|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628625730000|2021-08-10 20:02:10|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628625760000|2021-08-10 20:02:40|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628625790000|2021-08-10 20:03:10|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628625810000|2021-08-10 20:03:30|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628625820000|2021-08-10 20:03:40|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628625840000|2021-08-10 20:04:00|542.55|540.15|542.36|539.96|542.55|540.15|542.36|539.96|0
1628625850000|2021-08-10 20:04:10|542.55|540.15|542.55|540.15|542.55|540.15|542.55|540.15|0
1628625860000|2021-08-10 20:04:20|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628625870000|2021-08-10 20:04:30|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628625880000|2021-08-10 20:04:40|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628625900000|2021-08-10 20:05:00|542.36|539.96|542.36|539.96|542.55|540.15|542.36|539.96|0
1628625910000|2021-08-10 20:05:10|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628625920000|2021-08-10 20:05:20|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628625940000|2021-08-10 20:05:40|542.18|539.78|542.36|539.96|542.36|539.96|542.18|539.78|0
1628625950000|2021-08-10 20:05:50|542.18|539.78|542.18|539.78|542.18|539.78|542.18|539.78|0
1628625970000|2021-08-10 20:06:10|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628626050000|2021-08-10 20:07:30|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626110000|2021-08-10 20:08:30|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626140000|2021-08-10 20:09:00|541.8|539.4|541.99|539.59|541.99|539.59|541.8|539.4|0
1628626150000|2021-08-10 20:09:10|541.8|539.4|541.8|539.4|541.8|539.4|541.8|539.4|0
1628626210000|2021-08-10 20:10:10|541.62|539.22|541.8|539.4|541.8|539.4|541.62|539.22|0
1628626220000|2021-08-10 20:10:20|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1628626230000|2021-08-10 20:10:30|541.8|539.4|541.8|539.4|541.8|539.4|541.8|539.4|0
1628626250000|2021-08-10 20:10:50|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626260000|2021-08-10 20:11:00|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626270000|2021-08-10 20:11:10|542.36|539.96|542.36|539.96|542.36|539.96|542.17|539.77|0
1628626280000|2021-08-10 20:11:20|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626310000|2021-08-10 20:11:50|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626320000|2021-08-10 20:12:00|542.17|539.77|541.99|539.59|542.17|539.77|541.99|539.59|0
1628626330000|2021-08-10 20:12:10|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626340000|2021-08-10 20:12:20|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626350000|2021-08-10 20:12:30|542.17|539.77|541.99|539.59|542.17|539.77|541.99|539.59|0
1628626360000|2021-08-10 20:12:40|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626380000|2021-08-10 20:13:00|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626450000|2021-08-10 20:14:10|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626480000|2021-08-10 20:14:40|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1628626490000|2021-08-10 20:14:50|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1628626530000|2021-08-10 20:15:30|542.37|539.57|542.56|539.76|542.56|539.76|542.37|539.57|0
1628626570000|2021-08-10 20:16:10|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628626580000|2021-08-10 20:16:20|542.56|539.76|542.37|539.57|542.56|539.76|542.37|539.57|0
1628626590000|2021-08-10 20:16:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1628626680000|2021-08-10 20:18:00|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628626770000|2021-08-10 20:19:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1628626800000|2021-08-10 20:20:00|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628626870000|2021-08-10 20:21:10|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1628626900000|2021-08-10 20:21:40|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1628626930000|2021-08-10 20:22:10|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1628626960000|2021-08-10 20:22:40|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1628626980000|2021-08-10 20:23:00|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1628627080000|2021-08-10 20:24:40|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1628627120000|2021-08-10 20:25:20|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1628627360000|2021-08-10 20:29:20|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1628627380000|2021-08-10 20:29:40|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1628627450000|2021-08-10 20:30:50|543.48|540.68|543.85|541.05|543.85|541.05|543.48|540.68|0
1628627460000|2021-08-10 20:31:00|543.66|540.86|543.66|540.86|543.85|541.05|543.66|540.86|0
1628627470000|2021-08-10 20:31:10|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1628627500000|2021-08-10 20:31:40|543.66|540.86|543.85|541.05|543.85|541.05|543.66|540.86|0
1628627520000|2021-08-10 20:32:00|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628627550000|2021-08-10 20:32:30|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1628627640000|2021-08-10 20:34:00|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1628627650000|2021-08-10 20:34:10|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1628627770000|2021-08-10 20:36:10|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1628627790000|2021-08-10 20:36:30|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1628627810000|2021-08-10 20:36:50|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628627860000|2021-08-10 20:37:40|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1628627870000|2021-08-10 20:37:50|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628627950000|2021-08-10 20:39:10|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1628627970000|2021-08-10 20:39:30|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628628000000|2021-08-10 20:40:00|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1628628020000|2021-08-10 20:40:20|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628628290000|2021-08-10 20:44:50|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1628628340000|2021-08-10 20:45:40|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1628628440000|2021-08-10 20:47:20|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628628530000|2021-08-10 20:48:50|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1628628550000|2021-08-10 20:49:10|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1628628570000|2021-08-10 20:49:30|543.47|540.67|543.66|540.86|543.66|540.86|543.47|540.67|0
1628628760000|2021-08-10 20:52:40|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1628628850000|2021-08-10 20:54:10|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628628910000|2021-08-10 20:55:10|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1628628960000|2021-08-10 20:56:00|543.65|540.85|543.84|541.04|543.84|541.04|543.65|540.85|0
1628628970000|2021-08-10 20:56:10|543.74|540.94|543.84|541.04|543.84|541.04|543.74|540.94|0
1628628980000|2021-08-10 20:56:20|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1628628990000|2021-08-10 20:56:30|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1628629050000|2021-08-10 20:57:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1628629190000|2021-08-10 20:59:50|543.93|541.13|543.93|541.13|543.93|541.13|543.74|540.94|0
1628629200000|2021-08-10 21:00:00|543.5|540.7|543.63|540.83|543.66|540.86|543.5|540.7|0
1628629240000|2021-08-10 21:00:40|543.66|540.86|543.77|540.97|543.77|540.97|543.66|540.86|0
1628629300000|2021-08-10 21:01:40|543.82|541.02|543.84|541.04|543.84|541.04|543.82|541.02|0
1628629320000|2021-08-10 21:02:00|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1628629400000|2021-08-10 21:03:20|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1628629440000|2021-08-10 21:04:00|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1628629450000|2021-08-10 21:04:10|543.87|541.07|543.96|541.16|543.96|541.16|543.87|541.07|0
1628629500000|2021-08-10 21:05:00|543.95|541.15|543.9|541.1|543.98|541.18|543.9|541.1|0
1628629610000|2021-08-10 21:06:50|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1628629640000|2021-08-10 21:07:20|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1628629820000|2021-08-10 21:10:20|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1628629990000|2021-08-10 21:13:10|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1628630320000|2021-08-10 21:18:40|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1628630770000|2021-08-10 21:26:10|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1628630860000|2021-08-10 21:27:40|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1628630880000|2021-08-10 21:28:00|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1628631030000|2021-08-10 21:30:30|543.94|541.14|543.94|541.14|543.94|541.14|543.94|541.14|0
1628631140000|2021-08-10 21:32:20|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628631160000|2021-08-10 21:32:40|544|541.2|544|541.2|544|541.2|544|541.2|0
1628631190000|2021-08-10 21:33:10|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1628631290000|2021-08-10 21:34:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1628631320000|2021-08-10 21:35:20|544|541.2|544|541.2|544|541.2|544|541.2|0
1628631330000|2021-08-10 21:35:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1628631370000|2021-08-10 21:36:10|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1628631680000|2021-08-10 21:41:20|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1628631870000|2021-08-10 21:44:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1628632140000|2021-08-10 21:49:00|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1628632320000|2021-08-10 21:52:00|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1628632330000|2021-08-10 21:52:10|543.56|540.76|543.83|541.03|543.83|541.03|543.56|540.76|0
1628632350000|2021-08-10 21:52:30|543.39|540.59|543.61|540.81|543.61|540.81|543.39|540.59|0
1628632360000|2021-08-10 21:52:40|543.64|540.84|543.61|540.81|543.64|540.84|543.61|540.81|0
1628632380000|2021-08-10 21:53:00|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1628632410000|2021-08-10 21:53:30|543.64|540.84|543.34|540.54|543.64|540.84|543.34|540.54|0
1628632420000|2021-08-10 21:53:40|543.53|540.73|543.69|540.89|543.69|540.89|543.53|540.73|0
1628632430000|2021-08-10 21:53:50|543.64|540.84|543.69|540.89|543.69|540.89|543.64|540.84|0
1628632440000|2021-08-10 21:54:00|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1628632540000|2021-08-10 21:55:40|543.69|540.89|543.69|540.89|543.69|540.89|543.69|540.89|0
1628632660000|2021-08-10 21:57:40|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1628632670000|2021-08-10 21:57:50|543.69|540.89|543.69|540.89|543.69|540.89|543.69|540.89|0
1628632740000|2021-08-10 21:59:00|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1628632790000|2021-08-10 21:59:50|543.69|540.89|543.69|540.89|543.69|540.89|543.69|540.89|0
1628632800000|2021-08-10 22:00:00|543.9|541.1|543.9|541.1|544.09|541.29|543.9|541.1|0
1628632810000|2021-08-10 22:00:10|544.09|541.29|543.81|541.01|544.09|541.29|543.81|541.01|0
1628632830000|2021-08-10 22:00:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1628632850000|2021-08-10 22:00:50|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628632860000|2021-08-10 22:01:00|544|541.2|543.9|541.1|544|541.2|543.81|541.01|0
1628632870000|2021-08-10 22:01:10|543.81|541.01|543.63|540.83|543.81|541.01|543.63|540.83|0
1628632880000|2021-08-10 22:01:20|543.44|540.64|543.63|540.83|543.63|540.83|543.44|540.64|0
1628632890000|2021-08-10 22:01:30|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628632920000|2021-08-10 22:02:00|544|541.2|543.81|541.01|544|541.2|543.81|541.01|0
1628632940000|2021-08-10 22:02:20|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1628632950000|2021-08-10 22:02:30|543.72|540.92|543.81|541.01|543.81|541.01|543.63|540.83|0
1628633000000|2021-08-10 22:03:20|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1628633010000|2021-08-10 22:03:30|543.81|541.01|543.63|540.83|543.81|541.01|543.63|540.83|0
1628633030000|2021-08-10 22:03:50|543.72|540.92|543.72|540.92|543.72|540.92|543.63|540.83|0
1628633040000|2021-08-10 22:04:00|543.63|540.83|543.81|541.01|543.81|541.01|543.63|540.83|0
1628633050000|2021-08-10 22:04:10|543.72|540.92|543.81|541.01|543.81|541.01|543.72|540.92|0
1628633060000|2021-08-10 22:04:20|543.72|540.92|543.81|541.01|543.81|541.01|543.72|540.92|0
1628633070000|2021-08-10 22:04:30|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1628633080000|2021-08-10 22:04:40|543.63|540.83|543.81|541.01|543.81|541.01|543.63|540.83|0
1628633110000|2021-08-10 22:05:10|544|541.2|544.09|541.29|544.09|541.29|544|541.2|0
1628633120000|2021-08-10 22:05:20|544|541.2|544|541.2|544.09|541.29|544|541.2|0
1628633130000|2021-08-10 22:05:30|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633140000|2021-08-10 22:05:40|543.9|541.1|543.81|541.01|544|541.2|543.81|541.01|0
1628633170000|2021-08-10 22:06:10|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1628633200000|2021-08-10 22:06:40|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633230000|2021-08-10 22:07:10|544|541.2|544.18|541.38|544.18|541.38|544|541.2|0
1628633240000|2021-08-10 22:07:20|544|541.2|544|541.2|544|541.2|544|541.2|0
1628633280000|2021-08-10 22:08:00|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633350000|2021-08-10 22:09:10|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1628633360000|2021-08-10 22:09:20|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633370000|2021-08-10 22:09:30|544|541.2|544|541.2|544|541.2|544|541.2|0
1628633400000|2021-08-10 22:10:00|544.09|541.29|544|541.2|544.09|541.29|544|541.2|0
1628633420000|2021-08-10 22:10:20|544.09|541.29|544.09|541.29|544.09|541.29|544|541.2|0
1628633430000|2021-08-10 22:10:30|544|541.2|544|541.2|544|541.2|544|541.2|0
1628633440000|2021-08-10 22:10:40|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633460000|2021-08-10 22:11:00|544|541.2|544|541.2|544|541.2|544|541.2|0
1628633480000|2021-08-10 22:11:20|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633570000|2021-08-10 22:12:50|544|541.2|544|541.2|544|541.2|544|541.2|0
1628633580000|2021-08-10 22:13:00|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633590000|2021-08-10 22:13:10|543.9|541.1|544|541.2|544|541.2|543.9|541.1|0
1628633610000|2021-08-10 22:13:30|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1628633630000|2021-08-10 22:13:50|543.9|541.1|543.81|541.01|543.9|541.1|543.81|541.01|0
1628633650000|2021-08-10 22:14:10|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1628633660000|2021-08-10 22:14:20|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1628633680000|2021-08-10 22:14:40|543.99|541.19|543.81|541.01|543.99|541.19|543.81|541.01|0
1628633700000|2021-08-10 22:15:00|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1628633730000|2021-08-10 22:15:30|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1628633770000|2021-08-10 22:16:10|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628633820000|2021-08-10 22:17:00|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1628633830000|2021-08-10 22:17:10|543.25|540.45|543.07|540.27|543.25|540.45|543.07|540.27|0
1628633840000|2021-08-10 22:17:20|542.97|540.17|542.88|540.08|542.97|540.17|542.88|540.08|0
1628633850000|2021-08-10 22:17:30|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1628633870000|2021-08-10 22:17:50|542.97|540.17|542.88|540.08|542.97|540.17|542.88|540.08|0
1628633960000|2021-08-10 22:19:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628634000000|2021-08-10 22:20:00|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634040000|2021-08-10 22:20:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628634170000|2021-08-10 22:22:50|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1628634240000|2021-08-10 22:24:00|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1628634270000|2021-08-10 22:24:30|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1628634290000|2021-08-10 22:24:50|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628634300000|2021-08-10 22:25:00|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634330000|2021-08-10 22:25:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628634340000|2021-08-10 22:25:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634360000|2021-08-10 22:26:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634380000|2021-08-10 22:26:20|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634390000|2021-08-10 22:26:30|543.43|540.63|543.34|540.54|543.43|540.63|543.34|540.54|0
1628634400000|2021-08-10 22:26:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634420000|2021-08-10 22:27:00|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634430000|2021-08-10 22:27:10|543.43|540.63|543.25|540.45|543.43|540.63|543.25|540.45|0
1628634550000|2021-08-10 22:29:10|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634570000|2021-08-10 22:29:30|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634580000|2021-08-10 22:29:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634650000|2021-08-10 22:30:50|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634660000|2021-08-10 22:31:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634670000|2021-08-10 22:31:10|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634710000|2021-08-10 22:31:50|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634720000|2021-08-10 22:32:00|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1628634750000|2021-08-10 22:32:30|543.06|540.26|543.25|540.45|543.25|540.45|543.06|540.26|0
1628634760000|2021-08-10 22:32:40|543.15|540.35|543.06|540.26|543.15|540.35|543.06|540.26|0
1628634770000|2021-08-10 22:32:50|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1628634790000|2021-08-10 22:33:10|543.24|540.44|543.24|540.44|543.24|540.44|543.15|540.35|0
1628634870000|2021-08-10 22:34:30|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628634940000|2021-08-10 22:35:40|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1628634950000|2021-08-10 22:35:50|543.61|540.81|543.61|540.81|543.61|540.81|543.61|540.81|0
1628634960000|2021-08-10 22:36:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628635020000|2021-08-10 22:37:00|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1628635060000|2021-08-10 22:37:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1628635090000|2021-08-10 22:38:10|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1628635130000|2021-08-10 22:38:50|543.43|540.63|543.24|540.44|543.43|540.63|543.24|540.44|0
1628635150000|2021-08-10 22:39:10|543.33|540.53|543.24|540.44|543.33|540.53|543.24|540.44|0
1628635200000|2021-08-10 22:40:00|543.15|540.35|543.24|540.44|543.24|540.44|543.15|540.35|0
1628635230000|2021-08-10 22:40:30|543.06|540.26|542.87|540.07|543.06|540.26|542.87|540.07|0
1628635240000|2021-08-10 22:40:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628635250000|2021-08-10 22:40:50|542.96|540.16|543.06|540.26|543.06|540.26|542.96|540.16|0
1628635300000|2021-08-10 22:41:40|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1628635320000|2021-08-10 22:42:00|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628635440000|2021-08-10 22:44:00|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1628635450000|2021-08-10 22:44:10|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1628635460000|2021-08-10 22:44:20|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1628635490000|2021-08-10 22:44:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1628635530000|2021-08-10 22:45:30|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1628635700000|2021-08-10 22:48:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628635790000|2021-08-10 22:49:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628635880000|2021-08-10 22:51:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636020000|2021-08-10 22:53:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628636030000|2021-08-10 22:53:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636060000|2021-08-10 22:54:20|542.87|540.07|542.87|540.07|542.87|540.07|542.77|539.97|0
1628636150000|2021-08-10 22:55:50|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628636160000|2021-08-10 22:56:00|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636350000|2021-08-10 22:59:10|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628636400000|2021-08-10 23:00:00|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636420000|2021-08-10 23:00:20|542.86|540.06|542.68|539.88|542.86|540.06|542.68|539.88|0
1628636440000|2021-08-10 23:00:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628636450000|2021-08-10 23:00:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636460000|2021-08-10 23:01:00|542.58|539.78|542.68|539.88|542.68|539.88|542.58|539.78|0
1628636480000|2021-08-10 23:01:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628636490000|2021-08-10 23:01:30|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636540000|2021-08-10 23:02:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628636560000|2021-08-10 23:02:40|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636600000|2021-08-10 23:03:20|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628636690000|2021-08-10 23:04:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628636720000|2021-08-10 23:05:20|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628636780000|2021-08-10 23:06:20|542.12|539.32|541.93|539.13|542.12|539.32|541.93|539.13|0
1628636790000|2021-08-10 23:06:30|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1628636800000|2021-08-10 23:06:40|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1628636820000|2021-08-10 23:07:00|542.12|539.32|542.3|539.5|542.3|539.5|542.12|539.32|0
1628636860000|2021-08-10 23:07:40|542.49|539.69|542.49|539.69|542.49|539.69|542.3|539.5|0
1628636880000|2021-08-10 23:08:00|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628636910000|2021-08-10 23:08:30|542.49|539.69|542.49|539.69|542.49|539.69|542.39|539.59|0
1628636930000|2021-08-10 23:08:50|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628636990000|2021-08-10 23:09:50|542.12|539.32|542.21|539.41|542.21|539.41|542.12|539.32|0
1628637010000|2021-08-10 23:10:10|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628637020000|2021-08-10 23:10:20|542.21|539.41|542.3|539.5|542.3|539.5|542.21|539.41|0
1628637040000|2021-08-10 23:10:40|542.12|539.32|542.3|539.5|542.3|539.5|542.12|539.32|0
1628637070000|2021-08-10 23:11:10|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1628637120000|2021-08-10 23:12:00|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628637160000|2021-08-10 23:12:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628637240000|2021-08-10 23:14:00|542.67|539.87|542.49|539.69|542.67|539.87|542.49|539.69|0
1628637390000|2021-08-10 23:16:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628637530000|2021-08-10 23:18:50|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628637540000|2021-08-10 23:19:00|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628637600000|2021-08-10 23:20:00|542.3|539.5|542.11|539.31|542.3|539.5|542.11|539.31|0
1628637610000|2021-08-10 23:20:10|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628637760000|2021-08-10 23:22:40|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628637800000|2021-08-10 23:23:20|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628637900000|2021-08-10 23:25:00|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628638210000|2021-08-10 23:30:10|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628638220000|2021-08-10 23:30:20|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628638230000|2021-08-10 23:30:30|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628638240000|2021-08-10 23:30:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628638270000|2021-08-10 23:31:10|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628638890000|2021-08-10 23:41:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628638920000|2021-08-10 23:42:00|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1628638950000|2021-08-10 23:42:30|542.1|539.3|542.29|539.49|542.29|539.49|542.1|539.3|0
1628638960000|2021-08-10 23:42:40|542.1|539.3|542.29|539.49|542.29|539.49|542.1|539.3|0
1628638970000|2021-08-10 23:42:50|542.19|539.39|542.1|539.3|542.19|539.39|542.1|539.3|0
1628638980000|2021-08-10 23:43:00|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628638990000|2021-08-10 23:43:10|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1628639020000|2021-08-10 23:43:40|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1628639030000|2021-08-10 23:43:50|542.1|539.3|542.19|539.39|542.29|539.49|542.1|539.3|0
1628639040000|2021-08-10 23:44:00|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1628639050000|2021-08-10 23:44:10|542.19|539.39|542.1|539.3|542.19|539.39|542.1|539.3|0
1628639060000|2021-08-10 23:44:20|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1628639070000|2021-08-10 23:44:30|542.1|539.3|542.19|539.39|542.19|539.39|542.1|539.3|0
1628639080000|2021-08-10 23:44:40|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1628639090000|2021-08-10 23:44:50|542.19|539.39|542.1|539.3|542.19|539.39|542.1|539.3|0
1628639100000|2021-08-10 23:45:00|542.19|539.39|542.29|539.49|542.29|539.49|542.19|539.39|0
1628639130000|2021-08-10 23:45:30|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628639150000|2021-08-10 23:45:50|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1628639170000|2021-08-10 23:46:10|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628639340000|2021-08-10 23:49:00|543.03|540.23|543.03|540.23|543.03|540.23|543.03|540.23|0
1628639380000|2021-08-10 23:49:40|542.84|540.04|542.66|539.86|542.84|540.04|542.66|539.86|0
1628639400000|2021-08-10 23:50:00|542.47|539.67|542.66|539.86|542.66|539.86|542.47|539.67|0
1628639410000|2021-08-10 23:50:10|542.75|539.95|542.84|540.04|542.84|540.04|542.75|539.95|0
1628639440000|2021-08-10 23:50:40|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1628639450000|2021-08-10 23:50:50|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1628639460000|2021-08-10 23:51:00|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1628639470000|2021-08-10 23:51:10|542.75|539.95|542.84|540.04|542.84|540.04|542.75|539.95|0
1628639490000|2021-08-10 23:51:30|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1628639510000|2021-08-10 23:51:50|542.47|539.67|542.66|539.86|542.66|539.86|542.47|539.67|0
1628639550000|2021-08-10 23:52:30|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628639560000|2021-08-10 23:52:40|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1628639570000|2021-08-10 23:52:50|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628639580000|2021-08-10 23:53:00|542.93|540.13|543.03|540.23|543.03|540.23|542.84|540.04|0
1628639590000|2021-08-10 23:53:10|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628639610000|2021-08-10 23:53:30|542.93|540.13|543.03|540.23|543.03|540.23|542.84|540.04|0
1628639620000|2021-08-10 23:53:40|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628639630000|2021-08-10 23:53:50|543.03|540.23|542.84|540.04|543.03|540.23|542.84|540.04|0
1628639640000|2021-08-10 23:54:00|542.93|540.13|543.03|540.23|543.03|540.23|542.84|540.04|0
1628639650000|2021-08-10 23:54:10|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628639680000|2021-08-10 23:54:40|542.93|540.13|542.84|540.04|542.93|540.13|542.84|540.04|0
1628639690000|2021-08-10 23:54:50|542.93|540.13|542.84|540.04|542.93|540.13|542.84|540.04|0
1628639700000|2021-08-10 23:55:00|543.03|540.23|543.03|540.23|543.03|540.23|542.93|540.13|0
1628639710000|2021-08-10 23:55:10|542.93|540.13|542.84|540.04|543.03|540.23|542.84|540.04|0
1628639740000|2021-08-10 23:55:40|542.93|540.13|543.03|540.23|543.03|540.23|542.93|540.13|0
1628639750000|2021-08-10 23:55:50|542.93|540.13|542.84|540.04|542.93|540.13|542.84|540.04|0
1628639790000|2021-08-10 23:56:30|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1628639860000|2021-08-10 23:57:40|542.47|539.67|542.66|539.86|542.66|539.86|542.47|539.67|0
1628639870000|2021-08-10 23:57:50|542.56|539.76|542.66|539.86|542.66|539.86|542.56|539.76|0
1628639880000|2021-08-10 23:58:00|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628639900000|2021-08-10 23:58:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1628639910000|2021-08-10 23:58:30|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628639920000|2021-08-10 23:58:40|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1628639970000|2021-08-10 23:59:30|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628640000000|2021-08-11 00:00:00|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640010000|2021-08-11 00:00:10|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628640020000|2021-08-11 00:00:20|542.65|539.85|542.84|540.04|542.84|540.04|542.65|539.85|0
1628640030000|2021-08-11 00:00:30|542.74|539.94|542.65|539.85|542.84|540.04|542.65|539.85|0
1628640040000|2021-08-11 00:00:40|542.84|540.04|543.03|540.23|543.03|540.23|542.84|540.04|0
1628640050000|2021-08-11 00:00:50|543.21|540.41|543.03|540.23|543.21|540.41|543.03|540.23|0
1628640060000|2021-08-11 00:01:00|543.21|540.41|543.02|540.22|543.21|540.41|543.02|540.22|0
1628640070000|2021-08-11 00:01:10|543.21|540.41|543.11|540.31|543.21|540.41|543.02|540.22|0
1628640080000|2021-08-11 00:01:20|543.02|540.22|543.21|540.41|543.21|540.41|543.02|540.22|0
1628640100000|2021-08-11 00:01:40|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1628640110000|2021-08-11 00:01:50|543.4|540.6|543.21|540.41|543.4|540.6|543.21|540.41|0
1628640120000|2021-08-11 00:02:00|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1628640130000|2021-08-11 00:02:10|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1628640140000|2021-08-11 00:02:20|543.48|540.68|543.4|540.6|543.48|540.68|543.4|540.6|0
1628640150000|2021-08-11 00:02:30|543.48|540.68|543.58|540.78|543.58|540.78|543.48|540.68|0
1628640170000|2021-08-11 00:02:50|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1628640180000|2021-08-11 00:03:00|543.77|540.97|543.86|541.06|543.95|541.15|543.77|540.97|0
1628640190000|2021-08-11 00:03:10|543.95|541.15|543.95|541.15|543.95|541.15|543.86|541.06|0
1628640200000|2021-08-11 00:03:20|544.14|541.34|544.14|541.34|544.14|541.34|544.14|541.34|0
1628640210000|2021-08-11 00:03:30|544.23|541.43|544.14|541.34|544.23|541.43|544.14|541.34|0
1628640220000|2021-08-11 00:03:40|544.04|541.24|543.86|541.06|544.04|541.24|543.86|541.06|0
1628640230000|2021-08-11 00:03:50|543.77|540.97|543.77|540.97|543.77|540.97|543.67|540.87|0
1628640250000|2021-08-11 00:04:10|543.67|540.87|543.77|540.97|543.77|540.97|543.67|540.87|0
1628640260000|2021-08-11 00:04:20|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1628640280000|2021-08-11 00:04:40|543.48|540.68|543.58|540.78|543.58|540.78|543.39|540.59|0
1628640290000|2021-08-11 00:04:50|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1628640300000|2021-08-11 00:05:00|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1628640310000|2021-08-11 00:05:10|543.77|540.97|543.58|540.78|543.77|540.97|543.58|540.78|0
1628640320000|2021-08-11 00:05:20|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1628640340000|2021-08-11 00:05:40|543.58|540.78|543.39|540.59|543.58|540.78|543.39|540.59|0
1628640350000|2021-08-11 00:05:50|543.21|540.41|543.3|540.5|543.3|540.5|543.21|540.41|0
1628640360000|2021-08-11 00:06:00|543.21|540.41|543.39|540.59|543.39|540.59|543.21|540.41|0
1628640380000|2021-08-11 00:06:20|543.3|540.5|543.48|540.68|543.48|540.68|543.3|540.5|0
1628640390000|2021-08-11 00:06:30|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1628640400000|2021-08-11 00:06:40|543.39|540.59|543.48|540.68|543.48|540.68|543.39|540.59|0
1628640410000|2021-08-11 00:06:50|543.39|540.59|543.21|540.41|543.39|540.59|543.21|540.41|0
1628640420000|2021-08-11 00:07:00|543.3|540.5|543.21|540.41|543.3|540.5|543.21|540.41|0
1628640430000|2021-08-11 00:07:10|543.3|540.5|543.21|540.41|543.3|540.5|543.21|540.41|0
1628640440000|2021-08-11 00:07:20|543.02|540.22|542.84|540.04|543.02|540.22|542.84|540.04|0
1628640450000|2021-08-11 00:07:30|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628640460000|2021-08-11 00:07:40|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640470000|2021-08-11 00:07:50|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628640480000|2021-08-11 00:08:00|542.65|539.85|542.65|539.85|542.84|540.04|542.65|539.85|0
1628640500000|2021-08-11 00:08:20|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1628640510000|2021-08-11 00:08:30|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640520000|2021-08-11 00:08:40|542.84|540.04|542.84|540.04|542.84|540.04|542.65|539.85|0
1628640530000|2021-08-11 00:08:50|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640540000|2021-08-11 00:09:00|542.47|539.67|542.65|539.85|542.65|539.85|542.47|539.67|0
1628640550000|2021-08-11 00:09:10|542.55|539.75|542.65|539.85|542.65|539.85|542.55|539.75|0
1628640560000|2021-08-11 00:09:20|542.47|539.67|542.55|539.75|542.55|539.75|542.47|539.67|0
1628640570000|2021-08-11 00:09:30|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640590000|2021-08-11 00:09:50|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1628640600000|2021-08-11 00:10:00|543.02|540.22|542.92|540.12|543.02|540.22|542.84|540.04|0
1628640610000|2021-08-11 00:10:10|542.84|540.04|542.92|540.12|543.02|540.22|542.84|540.04|0
1628640620000|2021-08-11 00:10:20|542.84|540.04|543.02|540.22|543.02|540.22|542.84|540.04|0
1628640630000|2021-08-11 00:10:30|543.21|540.41|543.11|540.31|543.21|540.41|543.11|540.31|0
1628640640000|2021-08-11 00:10:40|543.21|540.41|543.3|540.5|543.3|540.5|543.21|540.41|0
1628640650000|2021-08-11 00:10:50|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1628640660000|2021-08-11 00:11:00|543.21|540.41|543.02|540.22|543.21|540.41|543.02|540.22|0
1628640690000|2021-08-11 00:11:30|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1628640730000|2021-08-11 00:12:10|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628640750000|2021-08-11 00:12:30|542.92|540.12|543.02|540.22|543.02|540.22|542.92|540.12|0
1628640770000|2021-08-11 00:12:50|543.21|540.41|543.02|540.22|543.21|540.41|543.02|540.22|0
1628640780000|2021-08-11 00:13:00|542.92|540.12|542.83|540.03|542.92|540.12|542.83|540.03|0
1628640800000|2021-08-11 00:13:20|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628640810000|2021-08-11 00:13:30|542.83|540.03|542.46|539.66|542.83|540.03|542.46|539.66|0
1628640820000|2021-08-11 00:13:40|542.55|539.75|542.65|539.85|542.65|539.85|542.55|539.75|0
1628640830000|2021-08-11 00:13:50|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628640840000|2021-08-11 00:14:00|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1628640850000|2021-08-11 00:14:10|542.74|539.94|542.65|539.85|542.74|539.94|542.65|539.85|0
1628640860000|2021-08-11 00:14:20|542.83|540.03|542.65|539.85|542.83|540.03|542.65|539.85|0
1628640870000|2021-08-11 00:14:30|542.55|539.75|542.46|539.66|542.55|539.75|542.46|539.66|0
1628640880000|2021-08-11 00:14:40|542.55|539.75|542.55|539.75|542.65|539.85|542.55|539.75|0
1628640890000|2021-08-11 00:14:50|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628640900000|2021-08-11 00:15:00|542.55|539.75|542.46|539.66|542.55|539.75|542.46|539.66|0
1628640910000|2021-08-11 00:15:10|542.55|539.75|542.92|540.12|542.92|540.12|542.55|539.75|0
1628640920000|2021-08-11 00:15:20|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628640940000|2021-08-11 00:15:40|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628640950000|2021-08-11 00:15:50|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628640980000|2021-08-11 00:16:20|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628641000000|2021-08-11 00:16:40|542.92|540.12|542.83|540.03|542.92|540.12|542.83|540.03|0
1628641020000|2021-08-11 00:17:00|542.92|540.12|543.02|540.22|543.02|540.22|542.83|540.03|0
1628641030000|2021-08-11 00:17:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641040000|2021-08-11 00:17:20|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628641050000|2021-08-11 00:17:30|542.92|540.12|543.02|540.22|543.02|540.22|542.92|540.12|0
1628641060000|2021-08-11 00:17:40|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641070000|2021-08-11 00:17:50|542.92|540.12|542.83|540.03|542.92|540.12|542.83|540.03|0
1628641080000|2021-08-11 00:18:00|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628641090000|2021-08-11 00:18:10|542.74|539.94|542.65|539.85|542.74|539.94|542.65|539.85|0
1628641100000|2021-08-11 00:18:20|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641120000|2021-08-11 00:18:40|543.02|540.22|542.83|540.03|543.02|540.22|542.83|540.03|0
1628641140000|2021-08-11 00:19:00|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628641150000|2021-08-11 00:19:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641170000|2021-08-11 00:19:30|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1628641180000|2021-08-11 00:19:40|542.83|540.03|542.92|540.12|542.92|540.12|542.83|540.03|0
1628641190000|2021-08-11 00:19:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628641200000|2021-08-11 00:20:00|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1628641220000|2021-08-11 00:20:20|543.39|540.59|543.2|540.4|543.39|540.59|543.2|540.4|0
1628641230000|2021-08-11 00:20:30|543.39|540.59|543.39|540.59|543.39|540.59|543.2|540.4|0
1628641260000|2021-08-11 00:21:00|543.57|540.77|543.57|540.77|543.57|540.77|543.39|540.59|0
1628641270000|2021-08-11 00:21:10|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1628641280000|2021-08-11 00:21:20|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1628641290000|2021-08-11 00:21:30|543.39|540.59|543.2|540.4|543.39|540.59|543.2|540.4|0
1628641320000|2021-08-11 00:22:00|543.02|540.22|543.2|540.4|543.2|540.4|543.02|540.22|0
1628641340000|2021-08-11 00:22:20|543.02|540.22|543.02|540.22|543.2|540.4|543.02|540.22|0
1628641360000|2021-08-11 00:22:40|542.83|540.03|542.83|540.03|542.92|540.12|542.83|540.03|0
1628641370000|2021-08-11 00:22:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628641410000|2021-08-11 00:23:30|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1628641420000|2021-08-11 00:23:40|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1628641440000|2021-08-11 00:24:00|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641450000|2021-08-11 00:24:10|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1628641470000|2021-08-11 00:24:30|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1628641480000|2021-08-11 00:24:40|542.64|539.84|542.64|539.84|542.83|540.03|542.64|539.84|0
1628641490000|2021-08-11 00:24:50|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628641500000|2021-08-11 00:25:00|542.55|539.75|542.64|539.84|542.64|539.84|542.55|539.75|0
1628641510000|2021-08-11 00:25:10|542.55|539.75|542.46|539.66|542.64|539.84|542.46|539.66|0
1628641520000|2021-08-11 00:25:20|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1628641530000|2021-08-11 00:25:30|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628641540000|2021-08-11 00:25:40|542.27|539.47|542.46|539.66|542.46|539.66|542.27|539.47|0
1628641550000|2021-08-11 00:25:50|542.27|539.47|542.09|539.29|542.27|539.47|542.09|539.29|0
1628641560000|2021-08-11 00:26:00|542.27|539.47|542.46|539.66|542.46|539.66|542.27|539.47|0
1628641570000|2021-08-11 00:26:10|542.27|539.47|542.46|539.66|542.46|539.66|542.27|539.47|0
1628641580000|2021-08-11 00:26:20|542.27|539.47|542.27|539.47|542.36|539.56|542.27|539.47|0
1628641590000|2021-08-11 00:26:30|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628641610000|2021-08-11 00:26:50|541.99|539.19|541.9|539.1|541.99|539.19|541.9|539.1|0
1628641630000|2021-08-11 00:27:10|542.09|539.29|541.9|539.1|542.09|539.29|541.9|539.1|0
1628641640000|2021-08-11 00:27:20|542.09|539.29|541.9|539.1|542.09|539.29|541.9|539.1|0
1628641660000|2021-08-11 00:27:40|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628641680000|2021-08-11 00:28:00|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628641710000|2021-08-11 00:28:30|542.55|539.75|542.55|539.75|542.64|539.84|542.55|539.75|0
1628641720000|2021-08-11 00:28:40|542.46|539.66|542.46|539.66|542.46|539.66|542.27|539.47|0
1628641730000|2021-08-11 00:28:50|542.36|539.56|542.27|539.47|542.46|539.66|542.27|539.47|0
1628641740000|2021-08-11 00:29:00|542.18|539.38|542.18|539.38|542.27|539.47|542.18|539.38|0
1628641750000|2021-08-11 00:29:10|542.09|539.29|542.27|539.47|542.27|539.47|542.09|539.29|0
1628641760000|2021-08-11 00:29:20|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1628641770000|2021-08-11 00:29:30|542.09|539.29|542.27|539.47|542.27|539.47|542.09|539.29|0
1628641790000|2021-08-11 00:29:50|542.18|539.38|542.27|539.47|542.27|539.47|542.18|539.38|0
1628641800000|2021-08-11 00:30:00|542.18|539.38|542.09|539.29|542.18|539.38|542.09|539.29|0
1628641820000|2021-08-11 00:30:20|542.18|539.38|542.27|539.47|542.27|539.47|542.18|539.38|0
1628641830000|2021-08-11 00:30:30|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628641870000|2021-08-11 00:31:10|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628641880000|2021-08-11 00:31:20|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628641890000|2021-08-11 00:31:30|541.9|539.1|541.72|538.92|541.9|539.1|541.72|538.92|0
1628641900000|2021-08-11 00:31:40|541.8|539|541.9|539.1|541.9|539.1|541.8|539|0
1628641930000|2021-08-11 00:32:10|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1628641940000|2021-08-11 00:32:20|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628641960000|2021-08-11 00:32:40|541.8|539|541.8|539|541.8|539|541.8|539|0
1628641970000|2021-08-11 00:32:50|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642000000|2021-08-11 00:33:20|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642010000|2021-08-11 00:33:30|541.8|539|541.8|539|541.9|539.1|541.8|539|0
1628642020000|2021-08-11 00:33:40|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642040000|2021-08-11 00:34:00|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642080000|2021-08-11 00:34:40|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642130000|2021-08-11 00:35:30|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642140000|2021-08-11 00:35:40|541.8|539|541.8|539|541.8|539|541.8|539|0
1628642150000|2021-08-11 00:35:50|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642160000|2021-08-11 00:36:00|541.62|538.82|541.71|538.91|541.71|538.91|541.62|538.82|0
1628642180000|2021-08-11 00:36:20|541.9|539.1|541.9|539.1|541.9|539.1|541.8|539|0
1628642200000|2021-08-11 00:36:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628642210000|2021-08-11 00:36:50|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642230000|2021-08-11 00:37:10|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642240000|2021-08-11 00:37:20|541.9|539.1|541.9|539.1|541.9|539.1|541.8|539|0
1628642290000|2021-08-11 00:38:10|541.8|539|541.9|539.1|541.9|539.1|541.8|539|0
1628642350000|2021-08-11 00:39:10|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628642380000|2021-08-11 00:39:40|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642440000|2021-08-11 00:40:40|541.99|539.19|541.99|539.19|542.08|539.28|541.99|539.19|0
1628642450000|2021-08-11 00:40:50|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642480000|2021-08-11 00:41:20|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628642490000|2021-08-11 00:41:30|542.27|539.47|542.27|539.47|542.27|539.47|542.27|539.47|0
1628642500000|2021-08-11 00:41:40|542.08|539.28|542.08|539.28|542.27|539.47|542.08|539.28|0
1628642570000|2021-08-11 00:42:50|541.9|539.1|542.08|539.28|542.08|539.28|541.9|539.1|0
1628642580000|2021-08-11 00:43:00|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642590000|2021-08-11 00:43:10|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642600000|2021-08-11 00:43:20|541.9|539.1|541.9|539.1|541.9|539.1|541.9|539.1|0
1628642620000|2021-08-11 00:43:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628642640000|2021-08-11 00:44:00|541.9|539.1|542.08|539.28|542.08|539.28|541.9|539.1|0
1628642650000|2021-08-11 00:44:10|541.98|539.18|541.9|539.1|542.08|539.28|541.9|539.1|0
1628642660000|2021-08-11 00:44:20|541.98|539.18|541.9|539.1|541.98|539.18|541.9|539.1|0
1628642680000|2021-08-11 00:44:40|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642690000|2021-08-11 00:44:50|541.9|539.1|541.9|539.1|541.9|539.1|541.8|539|0
1628642710000|2021-08-11 00:45:10|541.71|538.91|541.8|539|541.8|539|541.71|538.91|0
1628642720000|2021-08-11 00:45:20|541.71|538.91|541.89|539.09|541.89|539.09|541.71|538.91|0
1628642740000|2021-08-11 00:45:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628642750000|2021-08-11 00:45:50|541.89|539.09|542.08|539.28|542.08|539.28|541.89|539.09|0
1628642760000|2021-08-11 00:46:00|541.98|539.18|541.89|539.09|542.08|539.28|541.89|539.09|0
1628642770000|2021-08-11 00:46:10|542.08|539.28|542.08|539.28|542.08|539.28|541.89|539.09|0
1628642820000|2021-08-11 00:47:00|541.89|539.09|541.98|539.18|541.98|539.18|541.89|539.09|0
1628642830000|2021-08-11 00:47:10|542.08|539.28|541.89|539.09|542.08|539.28|541.89|539.09|0
1628642880000|2021-08-11 00:48:00|541.8|539|541.89|539.09|541.89|539.09|541.8|539|0
1628642930000|2021-08-11 00:48:50|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628642960000|2021-08-11 00:49:20|541.52|538.72|541.52|538.72|541.71|538.91|541.52|538.72|0
1628642970000|2021-08-11 00:49:30|541.71|538.91|541.34|538.54|541.71|538.91|541.34|538.54|0
1628642980000|2021-08-11 00:49:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1628643010000|2021-08-11 00:50:10|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628643020000|2021-08-11 00:50:20|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1628643030000|2021-08-11 00:50:30|541.71|538.91|541.89|539.09|541.89|539.09|541.71|538.91|0
1628643040000|2021-08-11 00:50:40|541.8|539|541.89|539.09|541.89|539.09|541.8|539|0
1628643080000|2021-08-11 00:51:20|542.08|539.28|541.98|539.18|542.08|539.28|541.98|539.18|0
1628643090000|2021-08-11 00:51:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628643130000|2021-08-11 00:52:10|542.26|539.46|542.45|539.65|542.45|539.65|542.26|539.46|0
1628643160000|2021-08-11 00:52:40|542.26|539.46|542.26|539.46|542.26|539.46|542.26|539.46|0
1628643170000|2021-08-11 00:52:50|542.45|539.65|542.26|539.46|542.45|539.65|542.26|539.46|0
1628643200000|2021-08-11 00:53:20|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1628643210000|2021-08-11 00:53:30|542.26|539.46|542.26|539.46|542.26|539.46|542.26|539.46|0
1628643220000|2021-08-11 00:53:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1628643230000|2021-08-11 00:53:50|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1628643300000|2021-08-11 00:55:00|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1628643340000|2021-08-11 00:55:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1628643350000|2021-08-11 00:55:50|541.71|538.91|541.52|538.72|541.71|538.91|541.52|538.72|0
1628643370000|2021-08-11 00:56:10|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1628643380000|2021-08-11 00:56:20|540.78|537.98|540.96|538.16|540.96|538.16|540.78|537.98|0
1628643390000|2021-08-11 00:56:30|540.87|538.07|540.78|537.98|540.87|538.07|540.78|537.98|0
1628643400000|2021-08-11 00:56:40|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1628643420000|2021-08-11 00:57:00|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1628643450000|2021-08-11 00:57:30|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1628643470000|2021-08-11 00:57:50|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1628643480000|2021-08-11 00:58:00|540.87|538.07|540.59|537.79|540.87|538.07|540.59|537.79|0
1628643500000|2021-08-11 00:58:20|540.68|537.88|540.59|537.79|540.68|537.88|540.59|537.79|0
1628643510000|2021-08-11 00:58:30|540.78|537.98|540.59|537.79|540.78|537.98|540.59|537.79|0
1628643540000|2021-08-11 00:59:00|540.68|537.88|540.78|537.98|540.78|537.98|540.68|537.88|0
1628643560000|2021-08-11 00:59:20|540.59|537.79|540.68|537.88|540.68|537.88|540.59|537.79|0
1628643570000|2021-08-11 00:59:30|540.59|537.79|540.78|537.98|540.78|537.98|540.59|537.79|0
1628643600000|2021-08-11 01:00:00|540.59|537.79|540.41|537.61|540.59|537.79|540.41|537.61|0
1628643610000|2021-08-11 01:00:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628643620000|2021-08-11 01:00:20|539.85|537.05|539.67|536.87|539.85|537.05|539.67|536.87|0
1628643640000|2021-08-11 01:00:40|539.48|536.68|539.67|536.87|539.67|536.87|539.48|536.68|0
1628643650000|2021-08-11 01:00:50|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628643660000|2021-08-11 01:01:00|539.76|536.96|539.76|536.96|539.85|537.05|539.67|536.87|0
1628643670000|2021-08-11 01:01:10|539.67|536.87|539.67|536.87|539.67|536.87|539.67|536.87|0
1628643680000|2021-08-11 01:01:20|539.48|536.68|539.67|536.87|539.67|536.87|539.48|536.68|0
1628643700000|2021-08-11 01:01:40|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628643710000|2021-08-11 01:01:50|539.75|536.95|539.75|536.95|539.75|536.95|539.75|536.95|0
1628643720000|2021-08-11 01:02:00|539.85|537.05|539.67|536.87|539.85|537.05|539.67|536.87|0
1628643750000|2021-08-11 01:02:30|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628643760000|2021-08-11 01:02:40|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628643780000|2021-08-11 01:03:00|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628643790000|2021-08-11 01:03:10|539.85|537.05|540.04|537.24|540.04|537.24|539.85|537.05|0
1628643840000|2021-08-11 01:04:00|539.94|537.14|539.85|537.05|539.94|537.14|539.85|537.05|0
1628643850000|2021-08-11 01:04:10|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1628643870000|2021-08-11 01:04:30|540.22|537.42|540.04|537.24|540.22|537.42|540.04|537.24|0
1628643890000|2021-08-11 01:04:50|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628643900000|2021-08-11 01:05:00|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1628643910000|2021-08-11 01:05:10|540.03|537.23|540.22|537.42|540.22|537.42|540.03|537.23|0
1628643930000|2021-08-11 01:05:30|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628643960000|2021-08-11 01:06:00|539.94|537.14|539.85|537.05|539.94|537.14|539.85|537.05|0
1628643970000|2021-08-11 01:06:10|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1628643980000|2021-08-11 01:06:20|539.85|537.05|540.03|537.23|540.03|537.23|539.85|537.05|0
1628644200000|2021-08-11 01:10:00|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628644210000|2021-08-11 01:10:10|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644230000|2021-08-11 01:10:30|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628644250000|2021-08-11 01:10:50|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644260000|2021-08-11 01:11:00|539.94|537.14|539.85|537.05|539.94|537.14|539.85|537.05|0
1628644300000|2021-08-11 01:11:40|539.94|537.14|539.85|537.05|539.94|537.14|539.85|537.05|0
1628644310000|2021-08-11 01:11:50|539.94|537.14|539.94|537.14|539.94|537.14|539.85|537.05|0
1628644320000|2021-08-11 01:12:00|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628644380000|2021-08-11 01:13:00|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644390000|2021-08-11 01:13:10|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628644400000|2021-08-11 01:13:20|539.94|537.14|540.03|537.23|540.03|537.23|539.85|537.05|0
1628644410000|2021-08-11 01:13:30|539.85|537.05|540.03|537.23|540.03|537.23|539.85|537.05|0
1628644450000|2021-08-11 01:14:10|539.94|537.14|539.85|537.05|539.94|537.14|539.85|537.05|0
1628644460000|2021-08-11 01:14:20|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644480000|2021-08-11 01:14:40|539.93|537.13|539.85|537.05|539.93|537.13|539.85|537.05|0
1628644500000|2021-08-11 01:15:00|539.66|536.86|539.66|536.86|539.66|536.86|539.66|536.86|0
1628644510000|2021-08-11 01:15:10|539.85|537.05|540.03|537.23|540.03|537.23|539.85|537.05|0
1628644520000|2021-08-11 01:15:20|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1628644540000|2021-08-11 01:15:40|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644560000|2021-08-11 01:16:00|539.85|537.05|539.85|537.05|539.85|537.05|539.75|536.95|0
1628644570000|2021-08-11 01:16:10|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1628644590000|2021-08-11 01:16:30|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1628644610000|2021-08-11 01:16:50|540.4|537.6|540.22|537.42|540.4|537.6|540.22|537.42|0
1628644620000|2021-08-11 01:17:00|540.3|537.5|540.22|537.42|540.3|537.5|540.22|537.42|0
1628644630000|2021-08-11 01:17:10|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1628644710000|2021-08-11 01:18:30|540.21|537.41|540.4|537.6|540.4|537.6|540.21|537.41|0
1628644750000|2021-08-11 01:19:10|540.77|537.97|540.58|537.78|540.77|537.97|540.58|537.78|0
1628644760000|2021-08-11 01:19:20|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628644770000|2021-08-11 01:19:30|540.67|537.87|540.58|537.78|540.67|537.87|540.58|537.78|0
1628644840000|2021-08-11 01:20:40|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628644860000|2021-08-11 01:21:00|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628644870000|2021-08-11 01:21:10|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628644900000|2021-08-11 01:21:40|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1628644910000|2021-08-11 01:21:50|540.67|537.87|540.77|537.97|540.77|537.97|540.67|537.87|0
1628644920000|2021-08-11 01:22:00|540.67|537.87|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645000000|2021-08-11 01:23:20|540.77|537.97|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645010000|2021-08-11 01:23:30|540.77|537.97|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645070000|2021-08-11 01:24:30|540.77|537.97|540.77|537.97|540.77|537.97|540.77|537.97|0
1628645080000|2021-08-11 01:24:40|540.58|537.78|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645100000|2021-08-11 01:25:00|540.77|537.97|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645140000|2021-08-11 01:25:40|540.67|537.87|540.58|537.78|540.67|537.87|540.58|537.78|0
1628645150000|2021-08-11 01:25:50|540.67|537.87|540.77|537.97|540.77|537.97|540.67|537.87|0
1628645230000|2021-08-11 01:27:10|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1628645250000|2021-08-11 01:27:30|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1628645260000|2021-08-11 01:27:40|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645270000|2021-08-11 01:27:50|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645310000|2021-08-11 01:28:30|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645330000|2021-08-11 01:28:50|541.41|538.61|541.51|538.71|541.51|538.71|541.32|538.52|0
1628645340000|2021-08-11 01:29:00|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628645350000|2021-08-11 01:29:10|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645370000|2021-08-11 01:29:30|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1628645380000|2021-08-11 01:29:40|541.51|538.71|541.32|538.52|541.51|538.71|541.32|538.52|0
1628645390000|2021-08-11 01:29:50|541.51|538.71|541.51|538.71|541.51|538.71|541.32|538.52|0
1628645400000|2021-08-11 01:30:00|541.41|538.61|541.51|538.71|541.51|538.71|541.32|538.52|0
1628645410000|2021-08-11 01:30:10|541.69|538.89|541.32|538.52|541.69|538.89|541.32|538.52|0
1628645420000|2021-08-11 01:30:20|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645430000|2021-08-11 01:30:30|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645440000|2021-08-11 01:30:40|541.51|538.71|541.51|538.71|541.69|538.89|541.51|538.71|0
1628645450000|2021-08-11 01:30:50|541.69|538.89|541.51|538.71|541.69|538.89|541.51|538.71|0
1628645470000|2021-08-11 01:31:10|541.32|538.52|541.32|538.52|541.51|538.71|541.32|538.52|0
1628645480000|2021-08-11 01:31:20|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645500000|2021-08-11 01:31:40|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645510000|2021-08-11 01:31:50|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645520000|2021-08-11 01:32:00|541.88|539.08|541.69|538.89|541.88|539.08|541.69|538.89|0
1628645540000|2021-08-11 01:32:20|541.51|538.71|541.51|538.71|541.69|538.89|541.51|538.71|0
1628645550000|2021-08-11 01:32:30|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1628645570000|2021-08-11 01:32:50|541.51|538.71|541.51|538.71|541.59|538.79|541.51|538.71|0
1628645590000|2021-08-11 01:33:10|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1628645610000|2021-08-11 01:33:30|541.51|538.71|541.69|538.89|541.69|538.89|541.51|538.71|0
1628645620000|2021-08-11 01:33:40|541.51|538.71|541.69|538.89|541.69|538.89|541.51|538.71|0
1628645630000|2021-08-11 01:33:50|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645640000|2021-08-11 01:34:00|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1628645660000|2021-08-11 01:34:20|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1628645670000|2021-08-11 01:34:30|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1628645690000|2021-08-11 01:34:50|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1628645700000|2021-08-11 01:35:00|541.78|538.98|541.88|539.08|541.88|539.08|541.78|538.98|0
1628645710000|2021-08-11 01:35:10|541.69|538.89|541.88|539.08|541.88|539.08|541.69|538.89|0
1628645730000|2021-08-11 01:35:30|541.69|538.89|541.78|538.98|541.78|538.98|541.69|538.89|0
1628645740000|2021-08-11 01:35:40|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1628645750000|2021-08-11 01:35:50|541.78|538.98|542.06|539.26|542.06|539.26|541.78|538.98|0
1628645760000|2021-08-11 01:36:00|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1628645770000|2021-08-11 01:36:10|542.06|539.26|541.88|539.08|542.06|539.26|541.88|539.08|0
1628645780000|2021-08-11 01:36:20|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1628645790000|2021-08-11 01:36:30|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628645800000|2021-08-11 01:36:40|542.06|539.26|541.87|539.07|542.06|539.26|541.87|539.07|0
1628645810000|2021-08-11 01:36:50|542.06|539.26|541.96|539.16|542.06|539.26|541.87|539.07|0
1628645820000|2021-08-11 01:37:00|542.06|539.26|541.87|539.07|542.06|539.26|541.87|539.07|0
1628645830000|2021-08-11 01:37:10|542.06|539.26|541.87|539.07|542.06|539.26|541.87|539.07|0
1628645840000|2021-08-11 01:37:20|542.06|539.26|542.06|539.26|542.06|539.26|541.96|539.16|0
1628645850000|2021-08-11 01:37:30|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1628645870000|2021-08-11 01:37:50|542.15|539.35|542.06|539.26|542.15|539.35|542.06|539.26|0
1628645890000|2021-08-11 01:38:10|542.25|539.45|542.25|539.45|542.25|539.45|542.25|539.45|0
1628645900000|2021-08-11 01:38:20|542.06|539.26|542.06|539.26|542.06|539.26|541.87|539.07|0
1628645920000|2021-08-11 01:38:40|542.24|539.44|542.06|539.26|542.24|539.44|542.06|539.26|0
1628645930000|2021-08-11 01:38:50|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1628645940000|2021-08-11 01:39:00|541.87|539.07|541.69|538.89|541.87|539.07|541.69|538.89|0
1628645960000|2021-08-11 01:39:20|541.87|539.07|541.69|538.89|541.87|539.07|541.69|538.89|0
1628645970000|2021-08-11 01:39:30|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646020000|2021-08-11 01:40:20|541.78|538.98|541.78|538.98|541.78|538.98|541.78|538.98|0
1628646030000|2021-08-11 01:40:30|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646050000|2021-08-11 01:40:50|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646060000|2021-08-11 01:41:00|541.69|538.89|541.78|538.98|541.87|539.07|541.69|538.89|0
1628646070000|2021-08-11 01:41:10|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646090000|2021-08-11 01:41:30|541.96|539.16|541.87|539.07|541.96|539.16|541.87|539.07|0
1628646100000|2021-08-11 01:41:40|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646110000|2021-08-11 01:41:50|541.78|538.98|541.78|538.98|541.78|538.98|541.78|538.98|0
1628646120000|2021-08-11 01:42:00|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646130000|2021-08-11 01:42:10|542.06|539.26|541.87|539.07|542.06|539.26|541.87|539.07|0
1628646140000|2021-08-11 01:42:20|542.06|539.26|542.06|539.26|542.06|539.26|541.87|539.07|0
1628646220000|2021-08-11 01:43:40|542.24|539.44|542.15|539.35|542.24|539.44|542.15|539.35|0
1628646230000|2021-08-11 01:43:50|542.24|539.44|542.24|539.44|542.24|539.44|542.06|539.26|0
1628646240000|2021-08-11 01:44:00|542.06|539.26|542.24|539.44|542.24|539.44|542.06|539.26|0
1628646250000|2021-08-11 01:44:10|542.15|539.35|542.06|539.26|542.15|539.35|542.06|539.26|0
1628646270000|2021-08-11 01:44:30|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628646280000|2021-08-11 01:44:40|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1628646290000|2021-08-11 01:44:50|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628646300000|2021-08-11 01:45:00|542.06|539.26|542.06|539.26|542.06|539.26|541.87|539.07|0
1628646310000|2021-08-11 01:45:10|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1628646320000|2021-08-11 01:45:20|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646340000|2021-08-11 01:45:40|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1628646350000|2021-08-11 01:45:50|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646360000|2021-08-11 01:46:00|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646380000|2021-08-11 01:46:20|542.06|539.26|541.87|539.07|542.06|539.26|541.87|539.07|0
1628646420000|2021-08-11 01:47:00|541.69|538.89|541.87|539.07|541.87|539.07|541.69|538.89|0
1628646430000|2021-08-11 01:47:10|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1628646460000|2021-08-11 01:47:40|541.5|538.7|541.69|538.89|541.69|538.89|541.5|538.7|0
1628646470000|2021-08-11 01:47:50|541.5|538.7|541.69|538.89|541.69|538.89|541.5|538.7|0
1628646490000|2021-08-11 01:48:10|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1628646500000|2021-08-11 01:48:20|541.5|538.7|541.68|538.88|541.68|538.88|541.5|538.7|0
1628646550000|2021-08-11 01:49:10|541.5|538.7|541.5|538.7|541.5|538.7|541.5|538.7|0
1628646580000|2021-08-11 01:49:40|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1628646590000|2021-08-11 01:49:50|541.5|538.7|541.68|538.88|541.68|538.88|541.5|538.7|0
1628646600000|2021-08-11 01:50:00|541.5|538.7|541.5|538.7|541.5|538.7|541.5|538.7|0
1628646610000|2021-08-11 01:50:10|541.59|538.79|541.68|538.88|541.68|538.88|541.59|538.79|0
1628646640000|2021-08-11 01:50:40|541.87|539.07|541.68|538.88|541.87|539.07|541.68|538.88|0
1628646660000|2021-08-11 01:51:00|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646670000|2021-08-11 01:51:10|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1628646690000|2021-08-11 01:51:30|541.77|538.97|541.87|539.07|541.87|539.07|541.68|538.88|0
1628646700000|2021-08-11 01:51:40|541.77|538.97|541.87|539.07|541.87|539.07|541.77|538.97|0
1628646710000|2021-08-11 01:51:50|541.77|538.97|541.87|539.07|541.87|539.07|541.68|538.88|0
1628646720000|2021-08-11 01:52:00|541.77|538.97|541.87|539.07|541.87|539.07|541.77|538.97|0
1628646780000|2021-08-11 01:53:00|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628646810000|2021-08-11 01:53:30|542.24|539.44|542.05|539.25|542.24|539.44|542.05|539.25|0
1628646840000|2021-08-11 01:54:00|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628646870000|2021-08-11 01:54:30|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628646880000|2021-08-11 01:54:40|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628646900000|2021-08-11 01:55:00|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628646910000|2021-08-11 01:55:10|542.24|539.44|542.05|539.25|542.24|539.44|542.05|539.25|0
1628646950000|2021-08-11 01:55:50|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628646960000|2021-08-11 01:56:00|541.77|538.97|541.68|538.88|541.77|538.97|541.68|538.88|0
1628647020000|2021-08-11 01:57:00|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628647040000|2021-08-11 01:57:20|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1628647050000|2021-08-11 01:57:30|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1628647060000|2021-08-11 01:57:40|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628647070000|2021-08-11 01:57:50|541.96|539.16|542.05|539.25|542.05|539.25|541.87|539.07|0
1628647080000|2021-08-11 01:58:00|541.96|539.16|541.87|539.07|541.96|539.16|541.87|539.07|0
1628647090000|2021-08-11 01:58:10|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628647100000|2021-08-11 01:58:20|541.87|539.07|542.05|539.25|542.05|539.25|541.87|539.07|0
1628647140000|2021-08-11 01:59:00|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628647230000|2021-08-11 02:00:30|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628647290000|2021-08-11 02:01:30|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628647310000|2021-08-11 02:01:50|542.05|539.25|542.24|539.44|542.24|539.44|542.05|539.25|0
1628647320000|2021-08-11 02:02:00|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628647330000|2021-08-11 02:02:10|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628647340000|2021-08-11 02:02:20|542.14|539.34|542.14|539.34|542.14|539.34|542.14|539.34|0
1628647350000|2021-08-11 02:02:30|542.05|539.25|542.05|539.25|542.14|539.34|542.05|539.25|0
1628647360000|2021-08-11 02:02:40|542.24|539.44|542.05|539.25|542.24|539.44|542.05|539.25|0
1628647400000|2021-08-11 02:03:20|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1628647420000|2021-08-11 02:03:40|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1628647440000|2021-08-11 02:04:00|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628647600000|2021-08-11 02:06:40|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628647610000|2021-08-11 02:06:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1628647620000|2021-08-11 02:07:00|542.6|539.8|542.6|539.8|542.79|539.99|542.6|539.8|0
1628647650000|2021-08-11 02:07:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628647660000|2021-08-11 02:07:40|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1628647670000|2021-08-11 02:07:50|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628647700000|2021-08-11 02:08:20|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1628647710000|2021-08-11 02:08:30|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628647720000|2021-08-11 02:08:40|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1628647730000|2021-08-11 02:08:50|542.51|539.71|542.42|539.62|542.6|539.8|542.42|539.62|0
1628647740000|2021-08-11 02:09:00|542.51|539.71|542.6|539.8|542.6|539.8|542.51|539.71|0
1628647750000|2021-08-11 02:09:10|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1628647760000|2021-08-11 02:09:20|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628647790000|2021-08-11 02:09:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1628647800000|2021-08-11 02:10:00|542.97|540.17|542.79|539.99|542.97|540.17|542.79|539.99|0
1628647810000|2021-08-11 02:10:10|542.88|540.08|542.79|539.99|542.88|540.08|542.79|539.99|0
1628647820000|2021-08-11 02:10:20|542.88|540.08|542.97|540.17|542.97|540.17|542.79|539.99|0
1628647830000|2021-08-11 02:10:30|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1628647860000|2021-08-11 02:11:00|542.88|540.08|542.97|540.17|542.97|540.17|542.88|540.08|0
1628647890000|2021-08-11 02:11:30|542.79|539.99|542.97|540.17|542.97|540.17|542.79|539.99|0
1628647920000|2021-08-11 02:12:00|543.06|540.26|543.16|540.36|543.16|540.36|543.06|540.26|0
1628647930000|2021-08-11 02:12:10|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628647950000|2021-08-11 02:12:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628647960000|2021-08-11 02:12:40|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628647980000|2021-08-11 02:13:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1628648010000|2021-08-11 02:13:30|542.88|540.08|542.79|539.99|542.88|540.08|542.79|539.99|0
1628648030000|2021-08-11 02:13:50|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628648120000|2021-08-11 02:15:20|543.06|540.26|542.97|540.17|543.06|540.26|542.97|540.17|0
1628648130000|2021-08-11 02:15:30|543.16|540.36|542.97|540.17|543.16|540.36|542.97|540.17|0
1628648160000|2021-08-11 02:16:00|543.06|540.26|542.97|540.17|543.16|540.36|542.97|540.17|0
1628648220000|2021-08-11 02:17:00|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1628648270000|2021-08-11 02:17:50|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1628648290000|2021-08-11 02:18:10|543.25|540.45|543.34|540.54|543.34|540.54|543.25|540.45|0
1628648360000|2021-08-11 02:19:20|543.16|540.36|543.34|540.54|543.34|540.54|543.16|540.36|0
1628648380000|2021-08-11 02:19:40|543.25|540.45|543.16|540.36|543.25|540.45|543.16|540.36|0
1628648400000|2021-08-11 02:20:00|543.34|540.54|543.16|540.36|543.34|540.54|543.16|540.36|0
1628648440000|2021-08-11 02:20:40|543.34|540.54|543.16|540.36|543.34|540.54|543.16|540.36|0
1628648450000|2021-08-11 02:20:50|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628648470000|2021-08-11 02:21:10|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1628648480000|2021-08-11 02:21:20|542.97|540.17|543.16|540.36|543.16|540.36|542.97|540.17|0
1628648530000|2021-08-11 02:22:10|543.34|540.54|543.16|540.36|543.34|540.54|543.16|540.36|0
1628648570000|2021-08-11 02:22:50|543.24|540.44|543.15|540.35|543.24|540.44|543.15|540.35|0
1628648580000|2021-08-11 02:23:00|543.24|540.44|543.15|540.35|543.34|540.54|543.15|540.35|0
1628648600000|2021-08-11 02:23:20|543.24|540.44|543.15|540.35|543.34|540.54|543.15|540.35|0
1628648610000|2021-08-11 02:23:30|543.24|540.44|543.15|540.35|543.24|540.44|543.15|540.35|0
1628648690000|2021-08-11 02:24:50|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1628648750000|2021-08-11 02:25:50|543.15|540.35|543.15|540.35|543.34|540.54|543.15|540.35|0
1628648760000|2021-08-11 02:26:00|543.34|540.54|543.15|540.35|543.34|540.54|543.15|540.35|0
1628648830000|2021-08-11 02:27:10|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628648850000|2021-08-11 02:27:30|543.06|540.26|543.15|540.35|543.15|540.35|542.97|540.17|0
1628648880000|2021-08-11 02:28:00|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628648890000|2021-08-11 02:28:10|543.06|540.26|543.15|540.35|543.15|540.35|543.06|540.26|0
1628648910000|2021-08-11 02:28:30|542.97|540.17|543.15|540.35|543.15|540.35|542.97|540.17|0
1628648930000|2021-08-11 02:28:50|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628649010000|2021-08-11 02:30:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649020000|2021-08-11 02:30:20|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1628649140000|2021-08-11 02:32:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649200000|2021-08-11 02:33:20|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649270000|2021-08-11 02:34:30|542.78|539.98|542.59|539.79|542.78|539.98|542.59|539.79|0
1628649280000|2021-08-11 02:34:40|542.78|539.98|542.59|539.79|542.78|539.98|542.59|539.79|0
1628649300000|2021-08-11 02:35:00|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1628649310000|2021-08-11 02:35:10|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1628649340000|2021-08-11 02:35:40|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1628649350000|2021-08-11 02:35:50|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1628649370000|2021-08-11 02:36:10|542.5|539.7|542.41|539.61|542.5|539.7|542.41|539.61|0
1628649380000|2021-08-11 02:36:20|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649390000|2021-08-11 02:36:30|542.41|539.61|542.59|539.79|542.59|539.79|542.41|539.61|0
1628649460000|2021-08-11 02:37:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1628649470000|2021-08-11 02:37:50|542.59|539.79|542.59|539.79|542.59|539.79|542.41|539.61|0
1628649520000|2021-08-11 02:38:40|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649550000|2021-08-11 02:39:10|542.68|539.88|542.68|539.88|542.78|539.98|542.68|539.88|0
1628649560000|2021-08-11 02:39:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649600000|2021-08-11 02:40:00|542.59|539.79|542.78|539.98|542.78|539.98|542.59|539.79|0
1628649610000|2021-08-11 02:40:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649620000|2021-08-11 02:40:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649660000|2021-08-11 02:41:00|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649670000|2021-08-11 02:41:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649680000|2021-08-11 02:41:20|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1628649690000|2021-08-11 02:41:30|542.59|539.79|542.78|539.98|542.78|539.98|542.59|539.79|0
1628649710000|2021-08-11 02:41:50|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649720000|2021-08-11 02:42:00|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1628649730000|2021-08-11 02:42:10|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1628649740000|2021-08-11 02:42:20|542.68|539.88|542.78|539.98|542.78|539.98|542.68|539.88|0
1628649840000|2021-08-11 02:44:00|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628649850000|2021-08-11 02:44:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649860000|2021-08-11 02:44:20|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1628649880000|2021-08-11 02:44:40|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1628649890000|2021-08-11 02:44:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628649900000|2021-08-11 02:45:00|542.78|539.98|542.59|539.79|542.78|539.98|542.59|539.79|0
1628650000000|2021-08-11 02:46:40|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650010000|2021-08-11 02:46:50|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628650070000|2021-08-11 02:47:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628650080000|2021-08-11 02:48:00|542.59|539.79|542.4|539.6|542.59|539.79|542.4|539.6|0
1628650090000|2021-08-11 02:48:10|542.49|539.69|542.59|539.79|542.59|539.79|542.49|539.69|0
1628650150000|2021-08-11 02:49:10|542.4|539.6|542.49|539.69|542.49|539.69|542.4|539.6|0
1628650160000|2021-08-11 02:49:20|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628650170000|2021-08-11 02:49:30|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628650190000|2021-08-11 02:49:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628650270000|2021-08-11 02:51:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628650290000|2021-08-11 02:51:30|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650300000|2021-08-11 02:51:40|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628650330000|2021-08-11 02:52:10|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650340000|2021-08-11 02:52:20|542.68|539.88|542.77|539.97|542.77|539.97|542.68|539.88|0
1628650390000|2021-08-11 02:53:10|542.96|540.16|542.77|539.97|542.96|540.16|542.77|539.97|0
1628650420000|2021-08-11 02:53:40|542.96|540.16|542.77|539.97|542.96|540.16|542.77|539.97|0
1628650430000|2021-08-11 02:53:50|542.96|540.16|542.77|539.97|542.96|540.16|542.77|539.97|0
1628650440000|2021-08-11 02:54:00|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1628650450000|2021-08-11 02:54:10|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650460000|2021-08-11 02:54:20|542.86|540.06|542.77|539.97|542.96|540.16|542.77|539.97|0
1628650470000|2021-08-11 02:54:30|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1628650490000|2021-08-11 02:54:50|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1628650510000|2021-08-11 02:55:10|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628650520000|2021-08-11 02:55:20|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650640000|2021-08-11 02:57:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628650650000|2021-08-11 02:57:30|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650660000|2021-08-11 02:57:40|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1628650670000|2021-08-11 02:57:50|542.86|540.06|542.86|540.06|542.86|540.06|542.77|539.97|0
1628650680000|2021-08-11 02:58:00|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1628650730000|2021-08-11 02:58:50|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628650740000|2021-08-11 02:59:00|542.96|540.16|542.77|539.97|542.96|540.16|542.77|539.97|0
1628650750000|2021-08-11 02:59:10|542.86|540.06|542.96|540.16|542.96|540.16|542.77|539.97|0
1628650780000|2021-08-11 02:59:40|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628650790000|2021-08-11 02:59:50|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1628650810000|2021-08-11 03:00:10|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1628650880000|2021-08-11 03:01:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1628650890000|2021-08-11 03:01:30|543.14|540.34|542.95|540.15|543.14|540.34|542.95|540.15|0
1628650910000|2021-08-11 03:01:50|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1628650920000|2021-08-11 03:02:00|542.95|540.15|542.95|540.15|543.14|540.34|542.95|540.15|0
1628650950000|2021-08-11 03:02:30|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628651000000|2021-08-11 03:03:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1628651030000|2021-08-11 03:03:50|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628651090000|2021-08-11 03:04:50|542.95|540.15|542.77|539.97|542.95|540.15|542.77|539.97|0
1628651100000|2021-08-11 03:05:00|542.95|540.15|542.77|539.97|542.95|540.15|542.77|539.97|0
1628651180000|2021-08-11 03:06:20|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1628651190000|2021-08-11 03:06:30|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1628651220000|2021-08-11 03:07:00|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651240000|2021-08-11 03:07:20|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628651320000|2021-08-11 03:08:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651370000|2021-08-11 03:09:30|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628651380000|2021-08-11 03:09:40|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1628651400000|2021-08-11 03:10:00|542.39|539.59|542.3|539.5|542.39|539.59|542.21|539.41|0
1628651410000|2021-08-11 03:10:10|542.21|539.41|542.3|539.5|542.3|539.5|542.21|539.41|0
1628651420000|2021-08-11 03:10:20|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628651440000|2021-08-11 03:10:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651450000|2021-08-11 03:10:50|542.48|539.68|542.58|539.78|542.58|539.78|542.48|539.68|0
1628651470000|2021-08-11 03:11:10|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628651480000|2021-08-11 03:11:20|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628651490000|2021-08-11 03:11:30|542.39|539.59|542.58|539.78|542.58|539.78|542.39|539.59|0
1628651510000|2021-08-11 03:11:50|542.39|539.59|542.58|539.78|542.58|539.78|542.39|539.59|0
1628651530000|2021-08-11 03:12:10|542.39|539.59|542.39|539.59|542.58|539.78|542.39|539.59|0
1628651640000|2021-08-11 03:14:00|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651680000|2021-08-11 03:14:40|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628651690000|2021-08-11 03:14:50|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651700000|2021-08-11 03:15:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628651710000|2021-08-11 03:15:10|542.48|539.68|542.58|539.78|542.58|539.78|542.48|539.68|0
1628651730000|2021-08-11 03:15:30|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628651800000|2021-08-11 03:16:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651810000|2021-08-11 03:16:50|542.39|539.59|542.39|539.59|542.48|539.68|542.39|539.59|0
1628651840000|2021-08-11 03:17:20|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651850000|2021-08-11 03:17:30|542.48|539.68|542.58|539.78|542.58|539.78|542.39|539.59|0
1628651880000|2021-08-11 03:18:00|542.39|539.59|542.48|539.68|542.48|539.68|542.39|539.59|0
1628651890000|2021-08-11 03:18:10|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628651930000|2021-08-11 03:18:50|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628651950000|2021-08-11 03:19:10|542.67|539.87|542.76|539.96|542.76|539.96|542.67|539.87|0
1628651970000|2021-08-11 03:19:30|542.67|539.87|542.76|539.96|542.76|539.96|542.67|539.87|0
1628652050000|2021-08-11 03:20:50|542.66|539.86|542.76|539.96|542.76|539.96|542.66|539.86|0
1628652060000|2021-08-11 03:21:00|542.58|539.78|542.58|539.78|542.66|539.86|542.58|539.78|0
1628652150000|2021-08-11 03:22:30|542.48|539.68|542.58|539.78|542.58|539.78|542.48|539.68|0
1628652160000|2021-08-11 03:22:40|542.39|539.59|542.57|539.77|542.58|539.78|542.39|539.59|0
1628652170000|2021-08-11 03:22:50|542.39|539.59|542.57|539.77|542.57|539.77|542.39|539.59|0
1628652190000|2021-08-11 03:23:10|542.48|539.68|542.39|539.59|542.48|539.68|542.39|539.59|0
1628652200000|2021-08-11 03:23:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628652260000|2021-08-11 03:24:20|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628652300000|2021-08-11 03:25:00|542.48|539.68|542.39|539.59|542.48|539.68|542.39|539.59|0
1628652310000|2021-08-11 03:25:10|542.2|539.4|542.39|539.59|542.39|539.59|542.2|539.4|0
1628652320000|2021-08-11 03:25:20|542.29|539.49|542.2|539.4|542.29|539.49|542.2|539.4|0
1628652420000|2021-08-11 03:27:00|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1628652550000|2021-08-11 03:29:10|541.83|539.03|542.02|539.22|542.02|539.22|541.83|539.03|0
1628652560000|2021-08-11 03:29:20|541.83|539.03|542.02|539.22|542.02|539.22|541.83|539.03|0
1628652570000|2021-08-11 03:29:30|541.92|539.12|542.02|539.22|542.02|539.22|541.92|539.12|0
1628652610000|2021-08-11 03:30:10|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628652620000|2021-08-11 03:30:20|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1628652630000|2021-08-11 03:30:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628652660000|2021-08-11 03:31:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628652770000|2021-08-11 03:32:50|542.47|539.67|542.57|539.77|542.57|539.77|542.39|539.59|0
1628652780000|2021-08-11 03:33:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1628652820000|2021-08-11 03:33:40|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628652840000|2021-08-11 03:34:00|542.29|539.49|542.2|539.4|542.29|539.49|542.2|539.4|0
1628652890000|2021-08-11 03:34:50|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1628652900000|2021-08-11 03:35:00|542.1|539.3|542.2|539.4|542.2|539.4|542.01|539.21|0
1628652980000|2021-08-11 03:36:20|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1628653000000|2021-08-11 03:36:40|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1628653010000|2021-08-11 03:36:50|542.2|539.4|542.1|539.3|542.2|539.4|542.1|539.3|0
1628653020000|2021-08-11 03:37:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628653040000|2021-08-11 03:37:20|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1628653050000|2021-08-11 03:37:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628653080000|2021-08-11 03:38:00|542.1|539.3|542.01|539.21|542.1|539.3|542.01|539.21|0
1628653090000|2021-08-11 03:38:10|542.2|539.4|542.01|539.21|542.2|539.4|542.01|539.21|0
1628653100000|2021-08-11 03:38:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1628653110000|2021-08-11 03:38:30|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1628653140000|2021-08-11 03:39:00|542.1|539.3|542.01|539.21|542.1|539.3|542.01|539.21|0
1628653160000|2021-08-11 03:39:20|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1628653180000|2021-08-11 03:39:40|542.01|539.21|541.92|539.12|542.01|539.21|541.92|539.12|0
1628653190000|2021-08-11 03:39:50|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1628653210000|2021-08-11 03:40:10|541.64|538.84|541.83|539.03|541.83|539.03|541.64|538.84|0
1628653220000|2021-08-11 03:40:20|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1628653230000|2021-08-11 03:40:30|541.83|539.03|542.01|539.21|542.01|539.21|541.83|539.03|0
1628653260000|2021-08-11 03:41:00|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1628653270000|2021-08-11 03:41:10|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1628653290000|2021-08-11 03:41:30|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1628653310000|2021-08-11 03:41:50|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1628653380000|2021-08-11 03:43:00|541.64|538.84|541.83|539.03|541.83|539.03|541.64|538.84|0
1628653420000|2021-08-11 03:43:40|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628653450000|2021-08-11 03:44:10|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1628653460000|2021-08-11 03:44:20|541.45|538.65|541.45|538.65|541.64|538.84|541.45|538.65|0
1628653470000|2021-08-11 03:44:30|541.54|538.74|541.64|538.84|541.64|538.84|541.54|538.74|0
1628653480000|2021-08-11 03:44:40|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628653490000|2021-08-11 03:44:50|541.64|538.84|541.45|538.65|541.64|538.84|541.45|538.65|0
1628653510000|2021-08-11 03:45:10|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628653610000|2021-08-11 03:46:50|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628653690000|2021-08-11 03:48:10|541.27|538.47|541.45|538.65|541.45|538.65|541.27|538.47|0
1628653700000|2021-08-11 03:48:20|541.36|538.56|541.45|538.65|541.45|538.65|541.27|538.47|0
1628653860000|2021-08-11 03:51:00|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628653910000|2021-08-11 03:51:50|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628653920000|2021-08-11 03:52:00|541.64|538.84|541.45|538.65|541.64|538.84|541.45|538.65|0
1628653930000|2021-08-11 03:52:10|541.27|538.47|541.45|538.65|541.45|538.65|541.27|538.47|0
1628653940000|2021-08-11 03:52:20|541.35|538.55|541.45|538.65|541.45|538.65|541.35|538.55|0
1628653960000|2021-08-11 03:52:40|541.35|538.55|541.27|538.47|541.35|538.55|541.27|538.47|0
1628653970000|2021-08-11 03:52:50|541.35|538.55|541.27|538.47|541.35|538.55|541.27|538.47|0
1628653980000|2021-08-11 03:53:00|541.45|538.65|541.35|538.55|541.45|538.65|541.35|538.55|0
1628653990000|2021-08-11 03:53:10|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628654020000|2021-08-11 03:53:40|541.27|538.47|541.45|538.65|541.45|538.65|541.27|538.47|0
1628654090000|2021-08-11 03:54:50|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1628654100000|2021-08-11 03:55:00|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628654130000|2021-08-11 03:55:30|541.64|538.84|541.45|538.65|541.64|538.84|541.45|538.65|0
1628654140000|2021-08-11 03:55:40|541.64|538.84|541.63|538.83|541.64|538.84|541.63|538.83|0
1628654220000|2021-08-11 03:57:00|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628654340000|2021-08-11 03:59:00|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1628654380000|2021-08-11 03:59:40|541.72|538.92|541.63|538.83|541.72|538.92|541.63|538.83|0
1628654400000|2021-08-11 04:00:00|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1628654420000|2021-08-11 04:00:20|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1628654430000|2021-08-11 04:00:30|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1628654440000|2021-08-11 04:00:40|541.45|538.65|541.63|538.83|541.63|538.83|541.45|538.65|0
1628654640000|2021-08-11 04:04:00|541.82|539.02|541.63|538.83|541.82|539.02|541.63|538.83|0
1628654650000|2021-08-11 04:04:10|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1628654660000|2021-08-11 04:04:20|541.63|538.83|541.63|538.83|541.82|539.02|541.63|538.83|0
1628654780000|2021-08-11 04:06:20|542.74|539.94|542.74|539.94|542.74|539.94|542.74|539.94|0
1628654830000|2021-08-11 04:07:10|542.64|539.84|542.55|539.75|542.64|539.84|542.55|539.75|0
1628654870000|2021-08-11 04:07:50|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1628654880000|2021-08-11 04:08:00|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628654890000|2021-08-11 04:08:10|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1628654900000|2021-08-11 04:08:20|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628654910000|2021-08-11 04:08:30|542.18|539.38|542.55|539.75|542.55|539.75|542.18|539.38|0
1628654920000|2021-08-11 04:08:40|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628654980000|2021-08-11 04:09:40|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628654990000|2021-08-11 04:09:50|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628655020000|2021-08-11 04:10:20|542.18|539.38|542.27|539.47|542.27|539.47|542.18|539.38|0
1628655030000|2021-08-11 04:10:30|542.37|539.57|542.27|539.47|542.37|539.57|542.27|539.47|0
1628655040000|2021-08-11 04:10:40|542.18|539.38|542.27|539.47|542.37|539.57|542.18|539.38|0
1628655050000|2021-08-11 04:10:50|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1628655080000|2021-08-11 04:11:20|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655120000|2021-08-11 04:12:00|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1628655130000|2021-08-11 04:12:10|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655150000|2021-08-11 04:12:30|542.45|539.65|542.55|539.75|542.55|539.75|542.45|539.65|0
1628655170000|2021-08-11 04:12:50|542.45|539.65|542.55|539.75|542.55|539.75|542.45|539.65|0
1628655180000|2021-08-11 04:13:00|542.45|539.65|542.45|539.65|542.45|539.65|542.36|539.56|0
1628655190000|2021-08-11 04:13:10|542.55|539.75|542.55|539.75|542.55|539.75|542.45|539.65|0
1628655240000|2021-08-11 04:14:00|542.64|539.84|542.73|539.93|542.73|539.93|542.64|539.84|0
1628655250000|2021-08-11 04:14:10|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655260000|2021-08-11 04:14:20|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628655290000|2021-08-11 04:14:50|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1628655300000|2021-08-11 04:15:00|542.73|539.93|542.55|539.75|542.73|539.93|542.55|539.75|0
1628655330000|2021-08-11 04:15:30|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628655340000|2021-08-11 04:15:40|542.55|539.75|542.64|539.84|542.73|539.93|542.55|539.75|0
1628655350000|2021-08-11 04:15:50|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628655420000|2021-08-11 04:17:00|542.55|539.75|542.73|539.93|542.73|539.93|542.55|539.75|0
1628655520000|2021-08-11 04:18:40|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1628655530000|2021-08-11 04:18:50|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655550000|2021-08-11 04:19:10|542.64|539.84|542.73|539.93|542.73|539.93|542.64|539.84|0
1628655560000|2021-08-11 04:19:20|542.64|539.84|542.55|539.75|542.64|539.84|542.55|539.75|0
1628655580000|2021-08-11 04:19:40|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1628655600000|2021-08-11 04:20:00|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655610000|2021-08-11 04:20:10|542.73|539.93|542.55|539.75|542.73|539.93|542.55|539.75|0
1628655730000|2021-08-11 04:22:10|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1628655750000|2021-08-11 04:22:30|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1628655760000|2021-08-11 04:22:40|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1628655770000|2021-08-11 04:22:50|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1628655910000|2021-08-11 04:25:10|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1628656010000|2021-08-11 04:26:50|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1628656330000|2021-08-11 04:32:10|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1628656340000|2021-08-11 04:32:20|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628656440000|2021-08-11 04:34:00|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1628656480000|2021-08-11 04:34:40|542.26|539.46|542.36|539.56|542.36|539.56|542.17|539.37|0
1628656500000|2021-08-11 04:35:00|542.17|539.37|542.36|539.56|542.36|539.56|542.17|539.37|0
1628656520000|2021-08-11 04:35:20|542.26|539.46|542.36|539.56|542.36|539.56|542.26|539.46|0
1628656560000|2021-08-11 04:36:00|542.17|539.37|542.36|539.56|542.36|539.56|542.17|539.37|0
1628656620000|2021-08-11 04:37:00|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628656630000|2021-08-11 04:37:10|542.26|539.46|542.35|539.55|542.35|539.55|542.26|539.46|0
1628656680000|2021-08-11 04:38:00|542.26|539.46|542.35|539.55|542.35|539.55|542.26|539.46|0
1628656690000|2021-08-11 04:38:10|542.17|539.37|542.35|539.55|542.35|539.55|542.17|539.37|0
1628656740000|2021-08-11 04:39:00|542.17|539.37|542.35|539.55|542.35|539.55|542.17|539.37|0
1628656780000|2021-08-11 04:39:40|542.17|539.37|542.35|539.55|542.35|539.55|542.17|539.37|0
1628656800000|2021-08-11 04:40:00|542.17|539.37|542.35|539.55|542.35|539.55|542.17|539.37|0
1628656890000|2021-08-11 04:41:30|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1628656900000|2021-08-11 04:41:40|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628657020000|2021-08-11 04:43:40|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628657040000|2021-08-11 04:44:00|542.72|539.92|542.72|539.92|542.72|539.92|542.72|539.92|0
1628657070000|2021-08-11 04:44:30|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628657110000|2021-08-11 04:45:10|542.44|539.64|542.54|539.74|542.54|539.74|542.44|539.64|0
1628657120000|2021-08-11 04:45:20|542.44|539.64|542.35|539.55|542.44|539.64|542.35|539.55|0
1628657160000|2021-08-11 04:46:00|542.54|539.74|542.35|539.55|542.54|539.74|542.35|539.55|0
1628657270000|2021-08-11 04:47:50|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1628657280000|2021-08-11 04:48:00|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628657480000|2021-08-11 04:51:20|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1628657490000|2021-08-11 04:51:30|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628657650000|2021-08-11 04:54:10|542.16|539.36|542.35|539.55|542.35|539.55|542.16|539.36|0
1628657720000|2021-08-11 04:55:20|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1628657730000|2021-08-11 04:55:30|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628657910000|2021-08-11 04:58:30|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1628657920000|2021-08-11 04:58:40|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1628658000000|2021-08-11 05:00:00|542.16|539.36|542.35|539.55|542.35|539.55|542.16|539.36|0
1628658060000|2021-08-11 05:01:00|542.53|539.73|542.53|539.73|542.53|539.73|542.35|539.55|0
1628658080000|2021-08-11 05:01:20|542.35|539.55|542.53|539.73|542.53|539.73|542.35|539.55|0
1628658090000|2021-08-11 05:01:30|542.35|539.55|542.53|539.73|542.53|539.73|542.35|539.55|0
1628658130000|2021-08-11 05:02:10|542.35|539.55|542.53|539.73|542.53|539.73|542.35|539.55|0
1628658150000|2021-08-11 05:02:30|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1628658160000|2021-08-11 05:02:40|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1628658170000|2021-08-11 05:02:50|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1628658180000|2021-08-11 05:03:00|542.53|539.73|542.34|539.54|542.53|539.73|542.34|539.54|0
1628658210000|2021-08-11 05:03:30|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1628658250000|2021-08-11 05:04:10|542.34|539.54|542.53|539.73|542.53|539.73|542.34|539.54|0
1628658310000|2021-08-11 05:05:10|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1628658320000|2021-08-11 05:05:20|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1628658350000|2021-08-11 05:05:50|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1628658360000|2021-08-11 05:06:00|542.53|539.73|542.71|539.91|542.71|539.91|542.53|539.73|0
1628658390000|2021-08-11 05:06:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1628658460000|2021-08-11 05:07:40|543.45|540.65|543.27|540.47|543.45|540.65|543.27|540.47|0
1628658510000|2021-08-11 05:08:30|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658520000|2021-08-11 05:08:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1628658530000|2021-08-11 05:08:50|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658550000|2021-08-11 05:09:10|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1628658560000|2021-08-11 05:09:20|542.99|540.19|543.08|540.28|543.08|540.28|542.99|540.19|0
1628658570000|2021-08-11 05:09:30|542.99|540.19|542.9|540.1|542.99|540.19|542.9|540.1|0
1628658580000|2021-08-11 05:09:40|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658590000|2021-08-11 05:09:50|543.27|540.47|543.27|540.47|543.27|540.47|543.08|540.28|0
1628658600000|2021-08-11 05:10:00|543.08|540.28|543.27|540.47|543.27|540.47|543.08|540.28|0
1628658610000|2021-08-11 05:10:10|543.17|540.37|543.08|540.28|543.17|540.37|543.08|540.28|0
1628658640000|2021-08-11 05:10:40|543.27|540.47|543.08|540.28|543.27|540.47|543.08|540.28|0
1628658650000|2021-08-11 05:10:50|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1628658670000|2021-08-11 05:11:10|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658750000|2021-08-11 05:12:30|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1628658760000|2021-08-11 05:12:40|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658810000|2021-08-11 05:13:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1628658870000|2021-08-11 05:14:30|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628658900000|2021-08-11 05:15:00|543.27|540.47|543.08|540.28|543.27|540.47|543.08|540.28|0
1628658960000|2021-08-11 05:16:00|543.17|540.37|543.27|540.47|543.27|540.47|543.17|540.37|0
1628658970000|2021-08-11 05:16:10|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1628658980000|2021-08-11 05:16:20|543.27|540.47|543.45|540.65|543.45|540.65|543.27|540.47|0
1628658990000|2021-08-11 05:16:30|543.27|540.47|543.27|540.47|543.45|540.65|543.27|540.47|0
1628659020000|2021-08-11 05:17:00|543.17|540.37|543.08|540.28|543.17|540.37|543.08|540.28|0
1628659080000|2021-08-11 05:18:00|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1628659100000|2021-08-11 05:18:20|543.08|540.28|542.89|540.09|543.08|540.28|542.89|540.09|0
1628659110000|2021-08-11 05:18:30|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628659130000|2021-08-11 05:18:50|542.98|540.18|543.08|540.28|543.08|540.28|542.98|540.18|0
1628659160000|2021-08-11 05:19:20|542.89|540.09|542.98|540.18|542.98|540.18|542.89|540.09|0
1628659170000|2021-08-11 05:19:30|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1628659200000|2021-08-11 05:20:00|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628659260000|2021-08-11 05:21:00|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628659290000|2021-08-11 05:21:30|543.08|540.28|542.89|540.09|543.08|540.28|542.89|540.09|0
1628659320000|2021-08-11 05:22:00|543.08|540.28|542.89|540.09|543.08|540.28|542.89|540.09|0
1628659350000|2021-08-11 05:22:30|542.98|540.18|543.08|540.28|543.08|540.28|542.89|540.09|0
1628659370000|2021-08-11 05:22:50|543.26|540.46|543.17|540.37|543.26|540.46|543.17|540.37|0
1628659380000|2021-08-11 05:23:00|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628659420000|2021-08-11 05:23:40|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1628659430000|2021-08-11 05:23:50|543.08|540.28|543.26|540.46|543.26|540.46|543.08|540.28|0
1628659440000|2021-08-11 05:24:00|543.08|540.28|543.08|540.28|543.26|540.46|543.08|540.28|0
1628659450000|2021-08-11 05:24:10|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628659500000|2021-08-11 05:25:00|543.17|540.37|543.08|540.28|543.17|540.37|543.08|540.28|0
1628659520000|2021-08-11 05:25:20|542.98|540.18|542.89|540.09|542.98|540.18|542.89|540.09|0
1628659530000|2021-08-11 05:25:30|543.08|540.28|542.89|540.09|543.08|540.28|542.89|540.09|0
1628659540000|2021-08-11 05:25:40|542.98|540.18|543.08|540.28|543.08|540.28|542.98|540.18|0
1628659600000|2021-08-11 05:26:40|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1628659610000|2021-08-11 05:26:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1628659620000|2021-08-11 05:27:00|543.08|540.28|543.08|540.28|543.08|540.28|542.98|540.18|0
1628659640000|2021-08-11 05:27:20|542.89|540.09|542.98|540.18|542.98|540.18|542.89|540.09|0
1628659650000|2021-08-11 05:27:30|543.08|540.28|543.08|540.28|543.08|540.28|542.98|540.18|0
1628659710000|2021-08-11 05:28:30|543.26|540.46|543.16|540.36|543.26|540.46|543.16|540.36|0
1628659720000|2021-08-11 05:28:40|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628659750000|2021-08-11 05:29:10|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1628659760000|2021-08-11 05:29:20|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1628659770000|2021-08-11 05:29:30|543.26|540.46|543.26|540.46|543.26|540.46|543.16|540.36|0
1628659780000|2021-08-11 05:29:40|543.08|540.28|543.16|540.36|543.16|540.36|543.07|540.27|0
1628659790000|2021-08-11 05:29:50|543.26|540.46|543.26|540.46|543.26|540.46|543.07|540.27|0
1628659810000|2021-08-11 05:30:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1628659820000|2021-08-11 05:30:20|543.16|540.36|543.07|540.27|543.16|540.36|543.07|540.27|0
1628659860000|2021-08-11 05:31:00|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1628659870000|2021-08-11 05:31:10|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628659880000|2021-08-11 05:31:20|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1628659890000|2021-08-11 05:31:30|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628659940000|2021-08-11 05:32:20|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1628659960000|2021-08-11 05:32:40|542.89|540.09|543.07|540.27|543.07|540.27|542.89|540.09|0
1628659970000|2021-08-11 05:32:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1628659980000|2021-08-11 05:33:00|542.98|540.18|543.07|540.27|543.07|540.27|542.98|540.18|0
1628660000000|2021-08-11 05:33:20|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1628660010000|2021-08-11 05:33:30|543.07|540.27|543.16|540.36|543.16|540.36|543.07|540.27|0
1628660020000|2021-08-11 05:33:40|543.07|540.27|543.07|540.27|543.26|540.46|543.07|540.27|0
1628660040000|2021-08-11 05:34:00|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1628660070000|2021-08-11 05:34:30|543.07|540.27|543.16|540.36|543.16|540.36|543.07|540.27|0
1628660080000|2021-08-11 05:34:40|543.26|540.46|543.16|540.36|543.26|540.46|543.16|540.36|0
1628660090000|2021-08-11 05:34:50|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1628660200000|2021-08-11 05:36:40|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1628660260000|2021-08-11 05:37:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1628660330000|2021-08-11 05:38:50|542.6|539.8|542.6|539.8|542.6|539.8|542.6|539.8|0
1628660340000|2021-08-11 05:39:00|542.7|539.9|542.6|539.8|542.7|539.9|542.52|539.72|0
1628660350000|2021-08-11 05:39:10|542.7|539.9|542.52|539.72|542.7|539.9|542.52|539.72|0
1628660400000|2021-08-11 05:40:00|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1628660410000|2021-08-11 05:40:10|542.52|539.72|542.52|539.72|542.52|539.72|542.33|539.53|0
1628660420000|2021-08-11 05:40:20|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1628660450000|2021-08-11 05:40:50|542.52|539.72|542.51|539.71|542.52|539.72|542.51|539.71|0
1628660560000|2021-08-11 05:42:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1628660690000|2021-08-11 05:44:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628660720000|2021-08-11 05:45:20|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1628660730000|2021-08-11 05:45:30|542.6|539.8|542.7|539.9|542.7|539.9|542.6|539.8|0
1628660790000|2021-08-11 05:46:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628660800000|2021-08-11 05:46:40|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1628660880000|2021-08-11 05:48:00|542.14|539.34|542.14|539.34|542.14|539.34|542.14|539.34|0
1628660940000|2021-08-11 05:49:00|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1628661000000|2021-08-11 05:50:00|542.42|539.62|542.51|539.71|542.51|539.71|542.42|539.62|0
1628661070000|2021-08-11 05:51:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1628661080000|2021-08-11 05:51:20|542.33|539.53|542.51|539.71|542.51|539.71|542.33|539.53|0
1628661120000|2021-08-11 05:52:00|542.41|539.61|542.33|539.53|542.41|539.61|542.33|539.53|0
1628661150000|2021-08-11 05:52:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661160000|2021-08-11 05:52:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1628661170000|2021-08-11 05:52:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661180000|2021-08-11 05:53:00|542.7|539.9|542.51|539.71|542.7|539.9|542.51|539.71|0
1628661200000|2021-08-11 05:53:20|542.32|539.52|542.51|539.71|542.51|539.71|542.32|539.52|0
1628661220000|2021-08-11 05:53:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1628661230000|2021-08-11 05:53:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661250000|2021-08-11 05:54:10|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1628661300000|2021-08-11 05:55:00|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661310000|2021-08-11 05:55:10|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661320000|2021-08-11 05:55:20|542.23|539.43|542.32|539.52|542.32|539.52|542.23|539.43|0
1628661330000|2021-08-11 05:55:30|542.23|539.43|542.32|539.52|542.32|539.52|542.23|539.43|0
1628661370000|2021-08-11 05:56:10|542.23|539.43|542.32|539.52|542.32|539.52|542.23|539.43|0
1628661400000|2021-08-11 05:56:40|542.23|539.43|542.14|539.34|542.23|539.43|542.14|539.34|0
1628661430000|2021-08-11 05:57:10|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1628661440000|2021-08-11 05:57:20|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1628661450000|2021-08-11 05:57:30|542.23|539.43|542.23|539.43|542.32|539.52|542.14|539.34|0
1628661460000|2021-08-11 05:57:40|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1628661510000|2021-08-11 05:58:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661520000|2021-08-11 05:58:40|542.69|539.89|542.51|539.71|542.69|539.89|542.51|539.71|0
1628661540000|2021-08-11 05:59:00|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1628661550000|2021-08-11 05:59:10|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661580000|2021-08-11 05:59:40|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1628661590000|2021-08-11 05:59:50|542.51|539.71|542.51|539.71|542.6|539.8|542.51|539.71|0
1628661600000|2021-08-11 06:00:00|542.69|539.89|542.32|539.52|542.69|539.89|542.32|539.52|0
1628661620000|2021-08-11 06:00:20|542.51|539.71|542.41|539.61|542.51|539.71|542.41|539.61|0
1628661630000|2021-08-11 06:00:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661660000|2021-08-11 06:01:00|542.69|539.89|542.32|539.52|542.69|539.89|542.32|539.52|0
1628661740000|2021-08-11 06:02:20|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1628661750000|2021-08-11 06:02:30|542.41|539.61|542.14|539.34|542.41|539.61|542.14|539.34|0
1628661770000|2021-08-11 06:02:50|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1628661780000|2021-08-11 06:03:00|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661820000|2021-08-11 06:03:40|542.22|539.42|542.32|539.52|542.32|539.52|542.22|539.42|0
1628661830000|2021-08-11 06:03:50|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661880000|2021-08-11 06:04:40|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661890000|2021-08-11 06:04:50|542.14|539.34|542.14|539.34|542.14|539.34|542.14|539.34|0
1628661900000|2021-08-11 06:05:00|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628661930000|2021-08-11 06:05:30|542.14|539.34|542.32|539.52|542.32|539.52|542.14|539.34|0
1628661940000|2021-08-11 06:05:40|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628661960000|2021-08-11 06:06:00|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628661980000|2021-08-11 06:06:20|542.13|539.33|541.95|539.15|542.13|539.33|541.95|539.15|0
1628662010000|2021-08-11 06:06:50|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662020000|2021-08-11 06:07:00|542.04|539.24|542.13|539.33|542.13|539.33|542.04|539.24|0
1628662040000|2021-08-11 06:07:20|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662070000|2021-08-11 06:07:50|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662080000|2021-08-11 06:08:00|541.95|539.15|541.95|539.15|542.04|539.24|541.95|539.15|0
1628662090000|2021-08-11 06:08:10|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1628662100000|2021-08-11 06:08:20|541.95|539.15|542.04|539.24|542.04|539.24|541.95|539.15|0
1628662110000|2021-08-11 06:08:30|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662120000|2021-08-11 06:08:40|542.04|539.24|541.95|539.15|542.04|539.24|541.95|539.15|0
1628662160000|2021-08-11 06:09:20|542.04|539.24|541.95|539.15|542.04|539.24|541.95|539.15|0
1628662170000|2021-08-11 06:09:30|542.04|539.24|542.13|539.33|542.13|539.33|542.04|539.24|0
1628662180000|2021-08-11 06:09:40|542.04|539.24|541.95|539.15|542.04|539.24|541.95|539.15|0
1628662200000|2021-08-11 06:10:00|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1628662210000|2021-08-11 06:10:10|541.85|539.05|541.95|539.15|541.95|539.15|541.85|539.05|0
1628662250000|2021-08-11 06:10:50|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662260000|2021-08-11 06:11:00|542.04|539.24|541.95|539.15|542.04|539.24|541.95|539.15|0
1628662280000|2021-08-11 06:11:20|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662380000|2021-08-11 06:13:00|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662400000|2021-08-11 06:13:20|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662410000|2021-08-11 06:13:30|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662420000|2021-08-11 06:13:40|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662430000|2021-08-11 06:13:50|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662440000|2021-08-11 06:14:00|541.76|538.96|541.95|539.15|541.95|539.15|541.76|538.96|0
1628662460000|2021-08-11 06:14:20|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662470000|2021-08-11 06:14:30|542.04|539.24|542.04|539.24|542.13|539.33|542.04|539.24|0
1628662480000|2021-08-11 06:14:40|542.13|539.33|542.13|539.33|542.13|539.33|542.04|539.24|0
1628662500000|2021-08-11 06:15:00|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662530000|2021-08-11 06:15:30|541.76|538.96|541.95|539.15|541.95|539.15|541.76|538.96|0
1628662540000|2021-08-11 06:15:40|541.85|539.05|541.95|539.15|541.95|539.15|541.76|538.96|0
1628662550000|2021-08-11 06:15:50|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1628662570000|2021-08-11 06:16:10|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662600000|2021-08-11 06:16:40|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662610000|2021-08-11 06:16:50|541.95|539.15|541.95|539.15|541.95|539.15|541.95|539.15|0
1628662650000|2021-08-11 06:17:30|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1628662660000|2021-08-11 06:17:40|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1628662670000|2021-08-11 06:17:50|542.13|539.33|542.32|539.52|542.32|539.52|542.13|539.33|0
1628662680000|2021-08-11 06:18:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628662690000|2021-08-11 06:18:10|542.32|539.52|542.5|539.7|542.5|539.7|542.32|539.52|0
1628662710000|2021-08-11 06:18:30|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1628662720000|2021-08-11 06:18:40|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628662740000|2021-08-11 06:19:00|542.31|539.51|542.5|539.7|542.5|539.7|542.31|539.51|0
1628662790000|2021-08-11 06:19:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1628662800000|2021-08-11 06:20:00|542.31|539.51|542.5|539.7|542.5|539.7|542.31|539.51|0
1628662820000|2021-08-11 06:20:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628662830000|2021-08-11 06:20:30|542.5|539.7|542.68|539.88|542.68|539.88|542.5|539.7|0
1628662840000|2021-08-11 06:20:40|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1628662850000|2021-08-11 06:20:50|542.77|539.97|542.68|539.88|542.77|539.97|542.68|539.88|0
1628662860000|2021-08-11 06:21:00|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628662870000|2021-08-11 06:21:10|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628662910000|2021-08-11 06:21:50|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1628662920000|2021-08-11 06:22:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628662930000|2021-08-11 06:22:10|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1628662940000|2021-08-11 06:22:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628662960000|2021-08-11 06:22:40|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628662970000|2021-08-11 06:22:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628662980000|2021-08-11 06:23:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628663050000|2021-08-11 06:24:10|542.31|539.51|542.31|539.51|542.5|539.7|542.31|539.51|0
1628663100000|2021-08-11 06:25:00|542.4|539.6|542.5|539.7|542.5|539.7|542.4|539.6|0
1628663120000|2021-08-11 06:25:20|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1628663150000|2021-08-11 06:25:50|542.87|540.07|542.77|539.97|542.87|540.07|542.77|539.97|0
1628663160000|2021-08-11 06:26:00|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628663180000|2021-08-11 06:26:20|542.59|539.79|542.5|539.7|542.68|539.88|542.5|539.7|0
1628663190000|2021-08-11 06:26:30|542.59|539.79|542.68|539.88|542.68|539.88|542.5|539.7|0
1628663200000|2021-08-11 06:26:40|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1628663210000|2021-08-11 06:26:50|542.68|539.88|542.87|540.07|542.87|540.07|542.68|539.88|0
1628663240000|2021-08-11 06:27:20|542.68|539.88|542.87|540.07|542.87|540.07|542.68|539.88|0
1628663270000|2021-08-11 06:27:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628663280000|2021-08-11 06:28:00|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1628663290000|2021-08-11 06:28:10|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628663300000|2021-08-11 06:28:20|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628663320000|2021-08-11 06:28:40|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1628663340000|2021-08-11 06:29:00|542.58|539.78|542.5|539.7|542.58|539.78|542.5|539.7|0
1628663370000|2021-08-11 06:29:30|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628663380000|2021-08-11 06:29:40|542.68|539.88|542.5|539.7|542.68|539.88|542.5|539.7|0
1628663400000|2021-08-11 06:30:00|542.31|539.51|542.5|539.7|542.5|539.7|542.31|539.51|0
1628663410000|2021-08-11 06:30:10|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628663430000|2021-08-11 06:30:30|542.13|539.33|542.31|539.51|542.31|539.51|542.13|539.33|0
1628663450000|2021-08-11 06:30:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1628663460000|2021-08-11 06:31:00|542.4|539.6|542.5|539.7|542.5|539.7|542.4|539.6|0
1628663470000|2021-08-11 06:31:10|542.31|539.51|542.4|539.6|542.4|539.6|542.31|539.51|0
1628663480000|2021-08-11 06:31:20|542.5|539.7|542.31|539.51|542.5|539.7|542.31|539.51|0
1628663490000|2021-08-11 06:31:30|542.5|539.7|542.31|539.51|542.5|539.7|542.31|539.51|0
1628663500000|2021-08-11 06:31:40|542.49|539.69|542.31|539.51|542.49|539.69|542.31|539.51|0
1628663520000|2021-08-11 06:32:00|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1628663530000|2021-08-11 06:32:10|541.94|539.14|541.94|539.14|541.94|539.14|541.94|539.14|0
1628663540000|2021-08-11 06:32:20|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1628663610000|2021-08-11 06:33:30|542.03|539.23|542.12|539.32|542.12|539.32|542.03|539.23|0
1628663650000|2021-08-11 06:34:10|542.31|539.51|542.21|539.41|542.31|539.51|542.21|539.41|0
1628663660000|2021-08-11 06:34:20|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628663670000|2021-08-11 06:34:30|542.21|539.41|542.12|539.32|542.21|539.41|542.12|539.32|0
1628663680000|2021-08-11 06:34:40|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628663700000|2021-08-11 06:35:00|542.12|539.32|542.31|539.51|542.31|539.51|542.12|539.32|0
1628663730000|2021-08-11 06:35:30|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628663740000|2021-08-11 06:35:40|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628663750000|2021-08-11 06:35:50|542.4|539.6|542.49|539.69|542.49|539.69|542.4|539.6|0
1628663760000|2021-08-11 06:36:00|542.4|539.6|542.31|539.51|542.4|539.6|542.31|539.51|0
1628663790000|2021-08-11 06:36:30|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1628663970000|2021-08-11 06:39:30|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628664000000|2021-08-11 06:40:00|542.21|539.41|542.4|539.6|542.4|539.6|542.21|539.41|0
1628664010000|2021-08-11 06:40:10|542.49|539.69|542.49|539.69|542.49|539.69|542.31|539.51|0
1628664020000|2021-08-11 06:40:20|542.31|539.51|542.31|539.51|542.49|539.69|542.31|539.51|0
1628664030000|2021-08-11 06:40:30|542.4|539.6|542.31|539.51|542.4|539.6|542.31|539.51|0
1628664100000|2021-08-11 06:41:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628664110000|2021-08-11 06:41:50|542.31|539.51|542.49|539.69|542.49|539.69|542.31|539.51|0
1628664120000|2021-08-11 06:42:00|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628664150000|2021-08-11 06:42:30|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1628664160000|2021-08-11 06:42:40|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1628664230000|2021-08-11 06:43:50|542.3|539.5|542.49|539.69|542.49|539.69|542.3|539.5|0
1628664240000|2021-08-11 06:44:00|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1628664320000|2021-08-11 06:45:20|542.12|539.32|542.3|539.5|542.3|539.5|542.12|539.32|0
1628664340000|2021-08-11 06:45:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628664350000|2021-08-11 06:45:50|542.3|539.5|542.49|539.69|542.49|539.69|542.3|539.5|0
1628664360000|2021-08-11 06:46:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664370000|2021-08-11 06:46:10|542.58|539.78|542.58|539.78|542.67|539.87|542.49|539.69|0
1628664380000|2021-08-11 06:46:20|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664420000|2021-08-11 06:47:00|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628664450000|2021-08-11 06:47:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664480000|2021-08-11 06:48:00|542.49|539.69|542.49|539.69|542.67|539.87|542.49|539.69|0
1628664490000|2021-08-11 06:48:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664500000|2021-08-11 06:48:20|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628664540000|2021-08-11 06:49:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664580000|2021-08-11 06:49:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1628664590000|2021-08-11 06:49:50|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664600000|2021-08-11 06:50:00|542.86|540.06|542.76|539.96|542.86|540.06|542.67|539.87|0
1628664610000|2021-08-11 06:50:10|542.67|539.87|542.49|539.69|542.67|539.87|542.49|539.69|0
1628664620000|2021-08-11 06:50:20|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664710000|2021-08-11 06:51:50|542.86|540.06|542.67|539.87|542.86|540.06|542.67|539.87|0
1628664720000|2021-08-11 06:52:00|542.76|539.96|542.76|539.96|542.76|539.96|542.67|539.87|0
1628664730000|2021-08-11 06:52:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664740000|2021-08-11 06:52:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628664750000|2021-08-11 06:52:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664790000|2021-08-11 06:53:10|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628664800000|2021-08-11 06:53:20|542.67|539.87|542.67|539.87|542.76|539.96|542.67|539.87|0
1628664820000|2021-08-11 06:53:40|542.76|539.96|542.86|540.06|542.86|540.06|542.76|539.96|0
1628664850000|2021-08-11 06:54:10|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1628664860000|2021-08-11 06:54:20|542.86|540.06|542.67|539.87|542.86|540.06|542.67|539.87|0
1628664890000|2021-08-11 06:54:50|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628664900000|2021-08-11 06:55:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664960000|2021-08-11 06:56:00|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1628664970000|2021-08-11 06:56:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628664980000|2021-08-11 06:56:20|542.49|539.69|542.67|539.87|542.67|539.87|542.49|539.69|0
1628665000000|2021-08-11 06:56:40|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628665020000|2021-08-11 06:57:00|542.67|539.87|542.86|540.06|542.86|540.06|542.67|539.87|0
1628665030000|2021-08-11 06:57:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628665040000|2021-08-11 06:57:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628665060000|2021-08-11 06:57:40|542.76|539.96|542.86|540.06|542.86|540.06|542.76|539.96|0
1628665070000|2021-08-11 06:57:50|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1628665120000|2021-08-11 06:58:40|543.04|540.24|542.94|540.14|543.04|540.24|542.85|540.05|0
1628665130000|2021-08-11 06:58:50|543.04|540.24|543.04|540.24|543.04|540.24|542.94|540.14|0
1628665140000|2021-08-11 06:59:00|542.85|540.05|543.04|540.24|543.04|540.24|542.85|540.05|0
1628665150000|2021-08-11 06:59:10|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1628665190000|2021-08-11 06:59:50|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1628665200000|2021-08-11 07:00:00|543.22|540.42|543.22|540.42|543.41|540.61|543.22|540.42|0
1628665210000|2021-08-11 07:00:10|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1628665220000|2021-08-11 07:00:20|543.6|540.8|543.78|540.98|543.78|540.98|543.6|540.8|0
1628665230000|2021-08-11 07:00:30|543.97|541.17|543.78|540.98|543.97|541.17|543.78|540.98|0
1628665240000|2021-08-11 07:00:40|543.97|541.17|543.78|540.98|543.97|541.17|543.78|540.98|0
1628665250000|2021-08-11 07:00:50|543.87|541.07|544.34|541.54|544.34|541.54|543.87|541.07|0
1628665260000|2021-08-11 07:01:00|544.52|541.72|544.71|541.91|544.71|541.91|544.52|541.72|0
1628665270000|2021-08-11 07:01:10|544.52|541.72|544.52|541.72|544.71|541.91|544.52|541.72|0
1628665280000|2021-08-11 07:01:20|544.15|541.35|544.34|541.54|544.34|541.54|544.15|541.35|0
1628665290000|2021-08-11 07:01:30|544.15|541.35|544.52|541.72|544.52|541.72|544.15|541.35|0
1628665300000|2021-08-11 07:01:40|544.43|541.63|544.52|541.72|544.52|541.72|544.34|541.54|0
1628665310000|2021-08-11 07:01:50|544.34|541.54|543.23|540.43|544.34|541.54|543.23|540.43|0
1628665320000|2021-08-11 07:02:00|543.42|540.62|543.23|540.43|543.42|540.62|543.23|540.43|0
1628665330000|2021-08-11 07:02:10|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1628665340000|2021-08-11 07:02:20|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1628665350000|2021-08-11 07:02:30|543.32|540.52|543.23|540.43|543.42|540.62|543.23|540.43|0
1628665360000|2021-08-11 07:02:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1628665370000|2021-08-11 07:02:50|542.95|540.15|543.05|540.25|543.05|540.25|542.95|540.15|0
1628665380000|2021-08-11 07:03:00|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628665390000|2021-08-11 07:03:10|543.05|540.25|542.86|540.06|543.05|540.25|542.86|540.06|0
1628665400000|2021-08-11 07:03:20|542.67|539.87|542.86|540.06|542.86|540.06|542.67|539.87|0
1628665410000|2021-08-11 07:03:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1628665420000|2021-08-11 07:03:40|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628665430000|2021-08-11 07:03:50|542.95|540.15|542.86|540.06|542.95|540.15|542.86|540.06|0
1628665440000|2021-08-11 07:04:00|542.67|539.87|542.86|540.06|542.86|540.06|542.67|539.87|0
1628665450000|2021-08-11 07:04:10|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1628665480000|2021-08-11 07:04:40|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1628665490000|2021-08-11 07:04:50|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1628665500000|2021-08-11 07:05:00|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628665510000|2021-08-11 07:05:10|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628665520000|2021-08-11 07:05:20|542.84|540.44|542.75|540.35|542.84|540.44|542.75|540.35|0
1628665530000|2021-08-11 07:05:30|542.66|540.26|542.29|539.89|542.66|540.26|542.29|539.89|0
1628665540000|2021-08-11 07:05:40|542.1|539.7|542.29|539.89|542.29|539.89|542.1|539.7|0
1628665550000|2021-08-11 07:05:50|542.19|539.79|542.1|539.7|542.29|539.89|542.1|539.7|0
1628665560000|2021-08-11 07:06:00|542.29|539.89|542.29|539.89|542.29|539.89|542.1|539.7|0
1628665570000|2021-08-11 07:06:10|542.1|539.7|541.92|539.52|542.1|539.7|541.92|539.52|0
1628665580000|2021-08-11 07:06:20|541.82|539.42|541.92|539.52|541.92|539.52|541.82|539.42|0
1628665590000|2021-08-11 07:06:30|541.73|539.33|541.73|539.33|541.82|539.42|541.73|539.33|0
1628665600000|2021-08-11 07:06:40|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1628665610000|2021-08-11 07:06:50|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1628665620000|2021-08-11 07:07:00|541.55|539.15|541.73|539.33|541.73|539.33|541.55|539.15|0
1628665630000|2021-08-11 07:07:10|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1628665640000|2021-08-11 07:07:20|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1628665650000|2021-08-11 07:07:30|541.92|539.52|542.29|539.89|542.29|539.89|541.92|539.52|0
1628665660000|2021-08-11 07:07:40|542.47|540.07|542.29|539.89|542.47|540.07|542.29|539.89|0
1628665670000|2021-08-11 07:07:50|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628665680000|2021-08-11 07:08:00|542.56|540.16|542.66|540.26|542.66|540.26|542.56|540.16|0
1628665690000|2021-08-11 07:08:10|542.84|540.44|542.66|540.26|542.84|540.44|542.66|540.26|0
1628665710000|2021-08-11 07:08:30|542.75|540.35|542.66|540.26|542.75|540.35|542.66|540.26|0
1628665720000|2021-08-11 07:08:40|542.84|540.44|543.03|540.63|543.03|540.63|542.84|540.44|0
1628665730000|2021-08-11 07:08:50|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628665740000|2021-08-11 07:09:00|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628665750000|2021-08-11 07:09:10|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628665760000|2021-08-11 07:09:20|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628665770000|2021-08-11 07:09:30|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628665780000|2021-08-11 07:09:40|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628665790000|2021-08-11 07:09:50|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628665800000|2021-08-11 07:10:00|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628665810000|2021-08-11 07:10:10|543.21|540.81|543.21|540.81|543.21|540.81|543.12|540.72|0
1628665820000|2021-08-11 07:10:20|543.03|540.63|543.03|540.63|543.21|540.81|543.03|540.63|0
1628665830000|2021-08-11 07:10:30|543.21|540.81|543.03|540.63|543.21|540.81|543.03|540.63|0
1628665840000|2021-08-11 07:10:40|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628665860000|2021-08-11 07:11:00|542.75|540.35|542.66|540.26|542.84|540.44|542.66|540.26|0
1628665870000|2021-08-11 07:11:10|542.84|540.44|542.75|540.35|542.84|540.44|542.75|540.35|0
1628665880000|2021-08-11 07:11:20|542.84|540.44|542.66|540.26|542.84|540.44|542.66|540.26|0
1628665890000|2021-08-11 07:11:30|542.84|540.44|542.66|540.26|542.84|540.44|542.66|540.26|0
1628665920000|2021-08-11 07:12:00|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628665930000|2021-08-11 07:12:10|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1628665940000|2021-08-11 07:12:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1628665950000|2021-08-11 07:12:30|543.4|541|543.3|540.9|543.4|541|543.3|540.9|0
1628665960000|2021-08-11 07:12:40|543.21|540.81|543.4|541|543.4|541|543.21|540.81|0
1628665970000|2021-08-11 07:12:50|543.21|540.81|543.3|540.9|543.4|541|543.21|540.81|0
1628665980000|2021-08-11 07:13:00|543.4|541|543.21|540.81|543.4|541|543.03|540.63|0
1628665990000|2021-08-11 07:13:10|543.12|540.72|543.12|540.72|543.12|540.72|543.03|540.63|0
1628666000000|2021-08-11 07:13:20|543.21|540.81|542.84|540.44|543.21|540.81|542.84|540.44|0
1628666010000|2021-08-11 07:13:30|543.03|540.63|542.84|540.44|543.03|540.63|542.84|540.44|0
1628666020000|2021-08-11 07:13:40|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628666030000|2021-08-11 07:13:50|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1628666040000|2021-08-11 07:14:00|542.74|540.34|542.66|540.26|542.84|540.44|542.66|540.26|0
1628666050000|2021-08-11 07:14:10|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628666070000|2021-08-11 07:14:30|542.66|540.26|542.66|540.26|542.66|540.26|542.66|540.26|0
1628666090000|2021-08-11 07:14:50|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628666100000|2021-08-11 07:15:00|542.66|540.26|542.47|540.07|542.66|540.26|542.47|540.07|0
1628666110000|2021-08-11 07:15:10|542.28|539.88|542.28|539.88|542.28|539.88|542.28|539.88|0
1628666120000|2021-08-11 07:15:20|542.47|540.07|542.65|540.25|542.65|540.25|542.47|540.07|0
1628666130000|2021-08-11 07:15:30|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628666140000|2021-08-11 07:15:40|542.65|540.25|542.47|540.07|542.65|540.25|542.47|540.07|0
1628666160000|2021-08-11 07:16:00|542.28|539.88|542.47|540.07|542.47|540.07|542.28|539.88|0
1628666170000|2021-08-11 07:16:10|542.28|539.88|542.28|539.88|542.37|539.97|542.28|539.88|0
1628666180000|2021-08-11 07:16:20|542.47|540.07|542.56|540.16|542.56|540.16|542.47|540.07|0
1628666190000|2021-08-11 07:16:30|542.65|540.25|542.56|540.16|542.65|540.25|542.56|540.16|0
1628666200000|2021-08-11 07:16:40|542.47|540.07|542.28|539.88|542.47|540.07|542.28|539.88|0
1628666210000|2021-08-11 07:16:50|542.47|540.07|542.47|540.07|542.47|540.07|542.47|540.07|0
1628666220000|2021-08-11 07:17:00|542.37|539.97|542.28|539.88|542.37|539.97|542.28|539.88|0
1628666230000|2021-08-11 07:17:10|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1628666240000|2021-08-11 07:17:20|541.91|539.51|542.1|539.7|542.1|539.7|541.91|539.51|0
1628666250000|2021-08-11 07:17:30|542.28|539.88|542.1|539.7|542.28|539.88|542.1|539.7|0
1628666260000|2021-08-11 07:17:40|542.28|539.88|542.28|539.88|542.28|539.88|542.28|539.88|0
1628666270000|2021-08-11 07:17:50|542.19|539.79|542.1|539.7|542.19|539.79|542.1|539.7|0
1628666280000|2021-08-11 07:18:00|542.28|539.88|542.28|539.88|542.28|539.88|542.28|539.88|0
1628666290000|2021-08-11 07:18:10|542.19|539.79|542.1|539.7|542.19|539.79|542.1|539.7|0
1628666300000|2021-08-11 07:18:20|542.19|539.79|542.1|539.7|542.19|539.79|542.1|539.7|0
1628666310000|2021-08-11 07:18:30|541.91|539.51|541.91|539.51|541.91|539.51|541.91|539.51|0
1628666340000|2021-08-11 07:19:00|541.73|539.33|541.82|539.42|541.91|539.51|541.73|539.33|0
1628666350000|2021-08-11 07:19:10|541.91|539.51|541.73|539.33|541.91|539.51|541.73|539.33|0
1628666360000|2021-08-11 07:19:20|541.91|539.51|541.73|539.33|541.91|539.51|541.73|539.33|0
1628666370000|2021-08-11 07:19:30|541.91|539.51|541.73|539.33|541.91|539.51|541.73|539.33|0
1628666380000|2021-08-11 07:19:40|541.91|539.51|541.81|539.41|541.91|539.51|541.73|539.33|0
1628666390000|2021-08-11 07:19:50|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1628666420000|2021-08-11 07:20:20|541.54|539.14|541.54|539.14|541.54|539.14|541.54|539.14|0
1628666430000|2021-08-11 07:20:30|541.35|538.95|541.35|538.95|541.35|538.95|541.35|538.95|0
1628666440000|2021-08-11 07:20:40|541.17|538.77|541.17|538.77|541.17|538.77|541.17|538.77|0
1628666460000|2021-08-11 07:21:00|540.98|538.58|540.61|538.21|540.98|538.58|540.61|538.21|0
1628666470000|2021-08-11 07:21:10|540.8|538.4|540.98|538.58|540.98|538.58|540.8|538.4|0
1628666480000|2021-08-11 07:21:20|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628666500000|2021-08-11 07:21:40|540.98|538.58|540.98|538.58|540.98|538.58|540.8|538.4|0
1628666510000|2021-08-11 07:21:50|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628666520000|2021-08-11 07:22:00|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1628666530000|2021-08-11 07:22:10|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1628666540000|2021-08-11 07:22:20|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1628666550000|2021-08-11 07:22:30|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1628666560000|2021-08-11 07:22:40|540.61|538.21|540.61|538.21|540.61|538.21|540.43|538.03|0
1628666590000|2021-08-11 07:23:10|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628666610000|2021-08-11 07:23:30|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1628666620000|2021-08-11 07:23:40|540.8|538.4|540.98|538.58|540.98|538.58|540.8|538.4|0
1628666630000|2021-08-11 07:23:50|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1628666650000|2021-08-11 07:24:10|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1628666660000|2021-08-11 07:24:20|540.43|538.03|540.61|538.21|540.61|538.21|540.43|538.03|0
1628666670000|2021-08-11 07:24:30|540.43|538.03|540.06|537.66|540.43|538.03|540.06|537.66|0
1628666680000|2021-08-11 07:24:40|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1628666690000|2021-08-11 07:24:50|540.06|537.66|540.06|537.66|540.24|537.84|540.06|537.66|0
1628666740000|2021-08-11 07:25:40|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628666750000|2021-08-11 07:25:50|540.06|537.66|539.69|537.29|540.06|537.66|539.69|537.29|0
1628666770000|2021-08-11 07:26:10|539.5|537.1|539.13|536.73|539.5|537.1|539.13|536.73|0
1628666780000|2021-08-11 07:26:20|539.32|536.92|538.94|536.54|539.32|536.92|538.94|536.54|0
1628666790000|2021-08-11 07:26:30|538.76|536.36|538.94|536.54|538.94|536.54|538.76|536.36|0
1628666800000|2021-08-11 07:26:40|538.85|536.45|538.94|536.54|538.94|536.54|538.85|536.45|0
1628666810000|2021-08-11 07:26:50|538.76|536.36|538.57|536.17|538.76|536.36|538.57|536.17|0
1628666820000|2021-08-11 07:27:00|538.39|535.99|538.2|535.8|538.39|535.99|538.2|535.8|0
1628666830000|2021-08-11 07:27:10|537.65|535.25|537.65|535.25|537.83|535.43|537.65|535.25|0
1628666840000|2021-08-11 07:27:20|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628666850000|2021-08-11 07:27:30|538.02|535.62|537.83|535.43|538.02|535.62|537.83|535.43|0
1628666860000|2021-08-11 07:27:40|538.2|535.8|538.2|535.8|538.39|535.99|538.2|535.8|0
1628666870000|2021-08-11 07:27:50|538.02|535.62|538.2|535.8|538.2|535.8|538.02|535.62|0
1628666880000|2021-08-11 07:28:00|538.39|535.99|538.57|536.17|538.57|536.17|538.39|535.99|0
1628666890000|2021-08-11 07:28:10|538.76|536.36|538.76|536.36|538.76|536.36|538.76|536.36|0
1628666900000|2021-08-11 07:28:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628666910000|2021-08-11 07:28:30|538.39|535.99|538.57|536.17|538.57|536.17|538.39|535.99|0
1628666920000|2021-08-11 07:28:40|538.48|536.08|538.57|536.17|538.57|536.17|538.48|536.08|0
1628666930000|2021-08-11 07:28:50|538.76|536.36|538.76|536.36|538.76|536.36|538.76|536.36|0
1628666950000|2021-08-11 07:29:10|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1628666960000|2021-08-11 07:29:20|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1628666980000|2021-08-11 07:29:40|539.31|536.91|539.31|536.91|539.31|536.91|539.13|536.73|0
1628667000000|2021-08-11 07:30:00|539.13|536.73|539.03|536.63|539.13|536.73|539.03|536.63|0
1628667010000|2021-08-11 07:30:10|538.94|536.54|538.76|536.36|538.94|536.54|538.76|536.36|0
1628667020000|2021-08-11 07:30:20|538.57|536.17|538.57|536.17|538.76|536.36|538.57|536.17|0
1628667030000|2021-08-11 07:30:30|538.39|535.99|538.39|535.99|538.39|535.99|538.39|535.99|0
1628667040000|2021-08-11 07:30:40|538.57|536.17|538.57|536.17|538.57|536.17|538.48|536.08|0
1628667050000|2021-08-11 07:30:50|538.76|536.36|538.57|536.17|538.76|536.36|538.57|536.17|0
1628667060000|2021-08-11 07:31:00|538.39|535.99|538.57|536.17|538.57|536.17|538.39|535.99|0
1628667070000|2021-08-11 07:31:10|538.48|536.08|538.57|536.17|538.57|536.17|538.48|536.08|0
1628667090000|2021-08-11 07:31:30|538.76|536.36|538.76|536.36|538.76|536.36|538.66|536.26|0
1628667120000|2021-08-11 07:32:00|538.94|536.54|539.31|536.91|539.31|536.91|538.94|536.54|0
1628667130000|2021-08-11 07:32:10|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1628667160000|2021-08-11 07:32:40|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1628667170000|2021-08-11 07:32:50|538.76|536.36|538.57|536.17|538.76|536.36|538.57|536.17|0
1628667180000|2021-08-11 07:33:00|538.76|536.36|538.76|536.36|538.94|536.54|538.76|536.36|0
1628667190000|2021-08-11 07:33:10|538.94|536.54|538.76|536.36|538.94|536.54|538.76|536.36|0
1628667200000|2021-08-11 07:33:20|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1628667210000|2021-08-11 07:33:30|538.39|535.99|538.2|535.8|538.39|535.99|538.2|535.8|0
1628667220000|2021-08-11 07:33:40|538.02|535.62|538.2|535.8|538.2|535.8|538.02|535.62|0
1628667240000|2021-08-11 07:34:00|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628667250000|2021-08-11 07:34:10|537.65|535.25|537.46|535.06|537.65|535.25|537.46|535.06|0
1628667260000|2021-08-11 07:34:20|537.28|534.88|537.09|534.69|537.28|534.88|537.09|534.69|0
1628667270000|2021-08-11 07:34:30|537.28|534.88|537.09|534.69|537.28|534.88|537.09|534.69|0
1628667280000|2021-08-11 07:34:40|537.28|534.88|537.65|535.25|537.65|535.25|537.28|534.88|0
1628667290000|2021-08-11 07:34:50|537.83|535.43|538.02|535.62|538.02|535.62|537.83|535.43|0
1628667300000|2021-08-11 07:35:00|537.83|535.43|537.92|535.52|537.92|535.52|537.65|535.25|0
1628667310000|2021-08-11 07:35:10|538.02|535.62|537.83|535.43|538.02|535.62|537.83|535.43|0
1628667320000|2021-08-11 07:35:20|538.02|535.62|537.83|535.43|538.02|535.62|537.83|535.43|0
1628667330000|2021-08-11 07:35:30|537.74|535.34|537.83|535.43|537.83|535.43|537.74|535.34|0
1628667340000|2021-08-11 07:35:40|537.74|535.34|538.02|535.62|538.02|535.62|537.65|535.25|0
1628667350000|2021-08-11 07:35:50|537.92|535.52|538.02|535.62|538.02|535.62|537.92|535.52|0
1628667360000|2021-08-11 07:36:00|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1628667370000|2021-08-11 07:36:10|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628667380000|2021-08-11 07:36:20|537.09|534.69|537.28|534.88|537.28|534.88|537.09|534.69|0
1628667390000|2021-08-11 07:36:30|537.37|534.97|537.28|534.88|537.37|534.97|537.28|534.88|0
1628667400000|2021-08-11 07:36:40|537.46|535.06|537.28|534.88|537.46|535.06|537.28|534.88|0
1628667410000|2021-08-11 07:36:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667420000|2021-08-11 07:37:00|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1628667430000|2021-08-11 07:37:10|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667440000|2021-08-11 07:37:20|537.28|534.88|537.28|534.88|537.46|535.06|537.28|534.88|0
1628667450000|2021-08-11 07:37:30|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667460000|2021-08-11 07:37:40|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1628667470000|2021-08-11 07:37:50|537.55|535.15|537.65|535.25|537.65|535.25|537.55|535.15|0
1628667480000|2021-08-11 07:38:00|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667490000|2021-08-11 07:38:10|537.65|535.25|537.65|535.25|537.65|535.25|537.46|535.06|0
1628667520000|2021-08-11 07:38:40|537.83|535.43|537.65|535.25|537.83|535.43|537.65|535.25|0
1628667530000|2021-08-11 07:38:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667540000|2021-08-11 07:39:00|537.28|534.88|537.65|535.25|537.65|535.25|537.28|534.88|0
1628667550000|2021-08-11 07:39:10|537.55|535.15|537.55|535.15|537.55|535.15|537.55|535.15|0
1628667560000|2021-08-11 07:39:20|537.65|535.25|537.65|535.25|537.65|535.25|537.65|535.25|0
1628667570000|2021-08-11 07:39:30|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1628667590000|2021-08-11 07:39:50|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1628667620000|2021-08-11 07:40:20|537.64|535.24|538.01|535.61|538.01|535.61|537.64|535.24|0
1628667630000|2021-08-11 07:40:30|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628667640000|2021-08-11 07:40:40|537.64|535.24|537.83|535.43|537.83|535.43|537.64|535.24|0
1628667650000|2021-08-11 07:40:50|537.64|535.24|537.64|535.24|537.64|535.24|537.64|535.24|0
1628667660000|2021-08-11 07:41:00|537.46|535.06|537.64|535.24|537.64|535.24|537.46|535.06|0
1628667670000|2021-08-11 07:41:10|537.83|535.43|537.64|535.24|537.83|535.43|537.64|535.24|0
1628667700000|2021-08-11 07:41:40|537.83|535.43|537.64|535.24|537.83|535.43|537.64|535.24|0
1628667710000|2021-08-11 07:41:50|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628667740000|2021-08-11 07:42:20|537.64|535.24|537.83|535.43|537.83|535.43|537.64|535.24|0
1628667750000|2021-08-11 07:42:30|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628667760000|2021-08-11 07:42:40|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628667770000|2021-08-11 07:42:50|538.57|536.17|538.38|535.98|538.57|536.17|538.38|535.98|0
1628667780000|2021-08-11 07:43:00|538.47|536.07|538.57|536.17|538.57|536.17|538.38|535.98|0
1628667790000|2021-08-11 07:43:10|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628667810000|2021-08-11 07:43:30|538.57|536.17|538.38|535.98|538.57|536.17|538.38|535.98|0
1628667820000|2021-08-11 07:43:40|538.57|536.17|538.57|536.17|538.57|536.17|538.38|535.98|0
1628667830000|2021-08-11 07:43:50|538.47|536.07|538.38|535.98|538.47|536.07|538.38|535.98|0
1628667840000|2021-08-11 07:44:00|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628667850000|2021-08-11 07:44:10|538.01|535.61|537.83|535.43|538.2|535.8|537.83|535.43|0
1628667860000|2021-08-11 07:44:20|538.01|535.61|537.83|535.43|538.01|535.61|537.83|535.43|0
1628667870000|2021-08-11 07:44:30|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628667880000|2021-08-11 07:44:40|537.83|535.43|537.83|535.43|537.83|535.43|537.83|535.43|0
1628667890000|2021-08-11 07:44:50|538.01|535.61|538.01|535.61|538.1|535.7|538.01|535.61|0
1628667920000|2021-08-11 07:45:20|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628667940000|2021-08-11 07:45:40|538.01|535.61|538.01|535.61|538.01|535.61|538.01|535.61|0
1628667980000|2021-08-11 07:46:20|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628667990000|2021-08-11 07:46:30|538.2|535.8|538.75|536.35|538.75|536.35|538.2|535.8|0
1628668010000|2021-08-11 07:46:50|538.57|536.17|538.57|536.17|538.75|536.35|538.57|536.17|0
1628668040000|2021-08-11 07:47:20|538.75|536.35|538.57|536.17|538.75|536.35|538.57|536.17|0
1628668060000|2021-08-11 07:47:40|538.47|536.07|538.57|536.17|538.57|536.17|538.38|535.98|0
1628668070000|2021-08-11 07:47:50|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628668080000|2021-08-11 07:48:00|538.57|536.17|538.38|535.98|538.57|536.17|538.38|535.98|0
1628668090000|2021-08-11 07:48:10|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628668100000|2021-08-11 07:48:20|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628668110000|2021-08-11 07:48:30|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628668130000|2021-08-11 07:48:50|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628668140000|2021-08-11 07:49:00|538.28|535.88|538.2|535.8|538.28|535.88|538.2|535.8|0
1628668160000|2021-08-11 07:49:20|538.38|535.98|538.38|535.98|538.38|535.98|538.38|535.98|0
1628668170000|2021-08-11 07:49:30|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628668180000|2021-08-11 07:49:40|538.1|535.7|538.01|535.61|538.1|535.7|538.01|535.61|0
1628668190000|2021-08-11 07:49:50|538.2|535.8|538.01|535.61|538.2|535.8|538.01|535.61|0
1628668200000|2021-08-11 07:50:00|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628668210000|2021-08-11 07:50:10|538.2|535.8|538.01|535.61|538.2|535.8|538.01|535.61|0
1628668230000|2021-08-11 07:50:30|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1628668240000|2021-08-11 07:50:40|538.28|535.88|538.38|535.98|538.38|535.98|538.28|535.88|0
1628668250000|2021-08-11 07:50:50|538.2|535.8|538.38|535.98|538.38|535.98|538.2|535.8|0
1628668260000|2021-08-11 07:51:00|538.75|536.35|538.94|536.54|538.94|536.54|538.75|536.35|0
1628668270000|2021-08-11 07:51:10|539.12|536.72|538.75|536.35|539.12|536.72|538.75|536.35|0
1628668280000|2021-08-11 07:51:20|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1628668290000|2021-08-11 07:51:30|538.84|536.44|538.75|536.35|538.84|536.44|538.75|536.35|0
1628668310000|2021-08-11 07:51:50|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668320000|2021-08-11 07:52:00|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628668330000|2021-08-11 07:52:10|538.93|536.53|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668340000|2021-08-11 07:52:20|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1628668350000|2021-08-11 07:52:30|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668360000|2021-08-11 07:52:40|538.75|536.35|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668370000|2021-08-11 07:52:50|538.93|536.53|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668380000|2021-08-11 07:53:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668390000|2021-08-11 07:53:10|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628668400000|2021-08-11 07:53:20|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668410000|2021-08-11 07:53:30|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628668420000|2021-08-11 07:53:40|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668430000|2021-08-11 07:53:50|539.12|536.72|539.3|536.9|539.3|536.9|539.12|536.72|0
1628668440000|2021-08-11 07:54:00|539.49|537.09|539.49|537.09|539.49|537.09|539.49|537.09|0
1628668460000|2021-08-11 07:54:20|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628668470000|2021-08-11 07:54:30|539.12|536.72|539.12|536.72|539.12|536.72|539.12|536.72|0
1628668480000|2021-08-11 07:54:40|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628668500000|2021-08-11 07:55:00|539.49|537.09|539.49|537.09|539.49|537.09|539.49|537.09|0
1628668510000|2021-08-11 07:55:10|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628668520000|2021-08-11 07:55:20|539.39|536.99|539.12|536.72|539.39|536.99|539.12|536.72|0
1628668530000|2021-08-11 07:55:30|539.02|536.62|538.93|536.53|539.02|536.62|538.93|536.53|0
1628668550000|2021-08-11 07:55:50|539.12|536.72|539.3|536.9|539.3|536.9|539.12|536.72|0
1628668560000|2021-08-11 07:56:00|539.12|536.72|539.3|536.9|539.3|536.9|539.12|536.72|0
1628668570000|2021-08-11 07:56:10|539.12|536.72|539.12|536.72|539.12|536.72|539.12|536.72|0
1628668590000|2021-08-11 07:56:30|539.02|536.62|539.02|536.62|539.12|536.72|539.02|536.62|0
1628668600000|2021-08-11 07:56:40|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668620000|2021-08-11 07:57:00|539.02|536.62|539.12|536.72|539.12|536.72|539.02|536.62|0
1628668630000|2021-08-11 07:57:10|538.93|536.53|538.93|536.53|539.12|536.72|538.93|536.53|0
1628668680000|2021-08-11 07:58:00|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1628668690000|2021-08-11 07:58:10|538.93|536.53|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668700000|2021-08-11 07:58:20|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1628668730000|2021-08-11 07:58:50|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668760000|2021-08-11 07:59:20|538.84|536.44|538.75|536.35|538.84|536.44|538.75|536.35|0
1628668780000|2021-08-11 07:59:40|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1628668790000|2021-08-11 07:59:50|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1628668800000|2021-08-11 08:00:00|538.56|536.16|538.84|536.44|538.84|536.44|538.56|536.16|0
1628668810000|2021-08-11 08:00:10|538.93|536.53|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668830000|2021-08-11 08:00:30|538.93|536.53|538.75|536.35|538.93|536.53|538.75|536.35|0
1628668860000|2021-08-11 08:01:00|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1628668870000|2021-08-11 08:01:10|539.12|536.72|539.3|536.9|539.3|536.9|539.12|536.72|0
1628668880000|2021-08-11 08:01:20|539.12|536.72|539.3|536.9|539.3|536.9|539.12|536.72|0
1628668890000|2021-08-11 08:01:30|539.2|536.8|539.12|536.72|539.2|536.8|539.12|536.72|0
1628668900000|2021-08-11 08:01:40|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628668930000|2021-08-11 08:02:10|538.93|536.53|539.12|536.72|539.3|536.9|538.93|536.53|0
1628668960000|2021-08-11 08:02:40|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628668980000|2021-08-11 08:03:00|539.12|536.72|539.12|536.72|539.12|536.72|539.12|536.72|0
1628669000000|2021-08-11 08:03:20|539.3|536.9|539.12|536.72|539.3|536.9|539.12|536.72|0
1628669010000|2021-08-11 08:03:30|539.3|536.9|539.49|537.09|539.49|537.09|539.3|536.9|0
1628669020000|2021-08-11 08:03:40|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1628669030000|2021-08-11 08:03:50|539.49|537.09|539.49|537.09|539.49|537.09|539.49|537.09|0
1628669040000|2021-08-11 08:04:00|539.3|536.9|539.49|537.09|539.49|537.09|539.3|536.9|0
1628669050000|2021-08-11 08:04:10|539.67|537.27|539.67|537.27|539.67|537.27|539.49|537.09|0
1628669060000|2021-08-11 08:04:20|539.86|537.46|539.67|537.27|539.86|537.46|539.67|537.27|0
1628669070000|2021-08-11 08:04:30|539.76|537.36|539.67|537.27|539.86|537.46|539.67|537.27|0
1628669080000|2021-08-11 08:04:40|539.86|537.46|539.86|537.46|539.86|537.46|539.86|537.46|0
1628669090000|2021-08-11 08:04:50|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1628669100000|2021-08-11 08:05:00|540.23|537.83|540.23|537.83|540.23|537.83|540.04|537.64|0
1628669110000|2021-08-11 08:05:10|540.04|537.64|540.23|537.83|540.23|537.83|540.04|537.64|0
1628669120000|2021-08-11 08:05:20|540.04|537.64|540.23|537.83|540.23|537.83|540.04|537.64|0
1628669140000|2021-08-11 08:05:40|540.41|538.01|540.23|537.83|540.41|538.01|540.23|537.83|0
1628669150000|2021-08-11 08:05:50|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1628669160000|2021-08-11 08:06:00|540.23|537.83|540.04|537.64|540.23|537.83|540.04|537.64|0
1628669170000|2021-08-11 08:06:10|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1628669180000|2021-08-11 08:06:20|540.22|537.82|540.22|537.82|540.22|537.82|540.22|537.82|0
1628669190000|2021-08-11 08:06:30|540.41|538.01|540.22|537.82|540.41|538.01|540.22|537.82|0
1628669200000|2021-08-11 08:06:40|540.04|537.64|540.22|537.82|540.22|537.82|540.04|537.64|0
1628669240000|2021-08-11 08:07:20|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628669260000|2021-08-11 08:07:40|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1628669280000|2021-08-11 08:08:00|539.85|537.45|540.04|537.64|540.04|537.64|539.85|537.45|0
1628669290000|2021-08-11 08:08:10|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628669300000|2021-08-11 08:08:20|539.67|537.27|539.67|537.27|539.67|537.27|539.48|537.08|0
1628669340000|2021-08-11 08:09:00|539.85|537.45|539.67|537.27|539.85|537.45|539.67|537.27|0
1628669370000|2021-08-11 08:09:30|539.85|537.45|539.76|537.36|539.85|537.45|539.76|537.36|0
1628669380000|2021-08-11 08:09:40|539.85|537.45|539.67|537.27|539.85|537.45|539.67|537.27|0
1628669400000|2021-08-11 08:10:00|539.57|537.17|539.67|537.27|539.67|537.27|539.57|537.17|0
1628669440000|2021-08-11 08:10:40|539.48|537.08|539.48|537.08|539.67|537.27|539.48|537.08|0
1628669460000|2021-08-11 08:11:00|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1628669470000|2021-08-11 08:11:10|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669480000|2021-08-11 08:11:20|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628669490000|2021-08-11 08:11:30|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669520000|2021-08-11 08:12:00|539.39|536.99|539.48|537.08|539.48|537.08|539.39|536.99|0
1628669530000|2021-08-11 08:12:10|539.3|536.9|539.3|536.9|539.48|537.08|539.3|536.9|0
1628669540000|2021-08-11 08:12:20|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669550000|2021-08-11 08:12:30|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1628669560000|2021-08-11 08:12:40|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669590000|2021-08-11 08:13:10|539.3|536.9|539.48|537.08|539.48|537.08|539.3|536.9|0
1628669600000|2021-08-11 08:13:20|539.3|536.9|539.3|536.9|539.3|536.9|539.3|536.9|0
1628669620000|2021-08-11 08:13:40|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669690000|2021-08-11 08:14:50|539.3|536.9|539.48|537.08|539.48|537.08|539.3|536.9|0
1628669710000|2021-08-11 08:15:10|539.67|537.27|539.48|537.08|539.67|537.27|539.48|537.08|0
1628669740000|2021-08-11 08:15:40|539.57|537.17|539.48|537.08|539.57|537.17|539.48|537.08|0
1628669760000|2021-08-11 08:16:00|539.38|536.98|539.3|536.9|539.48|537.08|539.3|536.9|0
1628669770000|2021-08-11 08:16:10|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628669790000|2021-08-11 08:16:30|539.3|536.9|539.48|537.08|539.48|537.08|539.3|536.9|0
1628669850000|2021-08-11 08:17:30|539.67|537.27|539.85|537.45|539.85|537.45|539.67|537.27|0
1628669860000|2021-08-11 08:17:40|540.04|537.64|540.22|537.82|540.22|537.82|540.04|537.64|0
1628669870000|2021-08-11 08:17:50|540.04|537.64|540.22|537.82|540.22|537.82|540.04|537.64|0
1628669880000|2021-08-11 08:18:00|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1628669890000|2021-08-11 08:18:10|539.85|537.45|539.85|537.45|540.04|537.64|539.85|537.45|0
1628669900000|2021-08-11 08:18:20|540.04|537.64|540.04|537.64|540.04|537.64|539.85|537.45|0
1628669910000|2021-08-11 08:18:30|539.94|537.54|540.03|537.63|540.03|537.63|539.94|537.54|0
1628669920000|2021-08-11 08:18:40|539.85|537.45|539.85|537.45|539.85|537.45|539.85|537.45|0
1628669930000|2021-08-11 08:18:50|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628669960000|2021-08-11 08:19:20|539.29|536.89|539.48|537.08|539.48|537.08|539.29|536.89|0
1628669970000|2021-08-11 08:19:30|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628669980000|2021-08-11 08:19:40|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628670010000|2021-08-11 08:20:10|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628670040000|2021-08-11 08:20:40|539.75|537.35|539.85|537.45|539.85|537.45|539.75|537.35|0
1628670060000|2021-08-11 08:21:00|539.66|537.26|539.48|537.08|539.66|537.26|539.48|537.08|0
1628670110000|2021-08-11 08:21:50|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628670120000|2021-08-11 08:22:00|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628670140000|2021-08-11 08:22:20|539.11|536.71|538.92|536.52|539.11|536.71|538.92|536.52|0
1628670150000|2021-08-11 08:22:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628670160000|2021-08-11 08:22:40|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628670180000|2021-08-11 08:23:00|539.11|536.71|539.11|536.71|539.11|536.71|538.92|536.52|0
1628670200000|2021-08-11 08:23:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670210000|2021-08-11 08:23:30|539.2|536.8|539.11|536.71|539.29|536.89|539.11|536.71|0
1628670260000|2021-08-11 08:24:20|539.2|536.8|539.29|536.89|539.29|536.89|539.2|536.8|0
1628670270000|2021-08-11 08:24:30|539.2|536.8|539.11|536.71|539.2|536.8|539.11|536.71|0
1628670280000|2021-08-11 08:24:40|539.2|536.8|539.29|536.89|539.29|536.89|539.2|536.8|0
1628670370000|2021-08-11 08:26:10|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628670380000|2021-08-11 08:26:20|539.29|536.89|539.11|536.71|539.29|536.89|539.11|536.71|0
1628670390000|2021-08-11 08:26:30|539.2|536.8|539.29|536.89|539.29|536.89|539.2|536.8|0
1628670410000|2021-08-11 08:26:50|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1628670420000|2021-08-11 08:27:00|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628670430000|2021-08-11 08:27:10|538.92|536.52|538.92|536.52|538.92|536.52|538.92|536.52|0
1628670450000|2021-08-11 08:27:30|539.11|536.71|539.11|536.71|539.11|536.71|539.11|536.71|0
1628670480000|2021-08-11 08:28:00|539.29|536.89|539.11|536.71|539.29|536.89|539.11|536.71|0
1628670490000|2021-08-11 08:28:10|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670540000|2021-08-11 08:29:00|539.48|537.08|539.38|536.98|539.48|537.08|539.38|536.98|0
1628670550000|2021-08-11 08:29:10|539.29|536.89|539.66|537.26|539.66|537.26|539.29|536.89|0
1628670560000|2021-08-11 08:29:20|539.85|537.45|539.75|537.35|539.85|537.45|539.66|537.26|0
1628670570000|2021-08-11 08:29:30|539.66|537.26|539.85|537.45|539.85|537.45|539.66|537.26|0
1628670580000|2021-08-11 08:29:40|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628670590000|2021-08-11 08:29:50|539.48|537.08|539.48|537.08|539.48|537.08|539.48|537.08|0
1628670600000|2021-08-11 08:30:00|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628670610000|2021-08-11 08:30:10|539.56|537.16|539.47|537.07|539.56|537.16|539.47|537.07|0
1628670650000|2021-08-11 08:30:50|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670660000|2021-08-11 08:31:00|539.01|536.61|538.92|536.52|539.01|536.61|538.92|536.52|0
1628670680000|2021-08-11 08:31:20|538.82|536.42|538.92|536.52|538.92|536.52|538.82|536.42|0
1628670690000|2021-08-11 08:31:30|538.73|536.33|538.92|536.52|538.92|536.52|538.73|536.33|0
1628670720000|2021-08-11 08:32:00|539.1|536.7|539.1|536.7|539.29|536.89|539.1|536.7|0
1628670730000|2021-08-11 08:32:10|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1628670740000|2021-08-11 08:32:20|538.92|536.52|538.92|536.52|538.92|536.52|538.82|536.42|0
1628670750000|2021-08-11 08:32:30|539.1|536.7|538.92|536.52|539.1|536.7|538.92|536.52|0
1628670760000|2021-08-11 08:32:40|539.01|536.61|539.1|536.7|539.1|536.7|539.01|536.61|0
1628670820000|2021-08-11 08:33:40|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670830000|2021-08-11 08:33:50|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628670840000|2021-08-11 08:34:00|539.29|536.89|539.29|536.89|539.47|537.07|539.29|536.89|0
1628670850000|2021-08-11 08:34:10|539.38|536.98|539.38|536.98|539.38|536.98|539.29|536.89|0
1628670860000|2021-08-11 08:34:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670870000|2021-08-11 08:34:30|539.19|536.79|539.19|536.79|539.19|536.79|539.19|536.79|0
1628670880000|2021-08-11 08:34:40|539.29|536.89|539.29|536.89|539.29|536.89|539.19|536.79|0
1628670890000|2021-08-11 08:34:50|539.1|536.7|539.29|536.89|539.29|536.89|539.1|536.7|0
1628670900000|2021-08-11 08:35:00|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628670910000|2021-08-11 08:35:10|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628670920000|2021-08-11 08:35:20|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628670950000|2021-08-11 08:35:50|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670960000|2021-08-11 08:36:00|539.38|536.98|539.47|537.07|539.47|537.07|539.38|536.98|0
1628670970000|2021-08-11 08:36:10|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1628670980000|2021-08-11 08:36:20|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628670990000|2021-08-11 08:36:30|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1628671010000|2021-08-11 08:36:50|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628671020000|2021-08-11 08:37:00|540.03|537.63|539.84|537.44|540.03|537.63|539.84|537.44|0
1628671030000|2021-08-11 08:37:10|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628671070000|2021-08-11 08:37:50|540.21|537.81|540.12|537.72|540.21|537.81|540.12|537.72|0
1628671080000|2021-08-11 08:38:00|540.21|537.81|540.21|537.81|540.21|537.81|540.12|537.72|0
1628671090000|2021-08-11 08:38:10|540.03|537.63|540.21|537.81|540.21|537.81|540.03|537.63|0
1628671100000|2021-08-11 08:38:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1628671110000|2021-08-11 08:38:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671140000|2021-08-11 08:39:00|540.4|538|540.4|538|540.4|538|540.21|537.81|0
1628671170000|2021-08-11 08:39:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671180000|2021-08-11 08:39:40|540.4|538|540.3|537.9|540.4|538|540.3|537.9|0
1628671190000|2021-08-11 08:39:50|540.21|537.81|540.3|537.9|540.3|537.9|540.21|537.81|0
1628671200000|2021-08-11 08:40:00|540.4|538|540.4|538|540.4|538|540.4|538|0
1628671210000|2021-08-11 08:40:10|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671220000|2021-08-11 08:40:20|540.4|538|540.4|538|540.4|538|540.4|538|0
1628671230000|2021-08-11 08:40:30|540.21|537.81|540.3|537.9|540.3|537.9|540.21|537.81|0
1628671240000|2021-08-11 08:40:40|540.4|538|540.21|537.81|540.4|538|540.21|537.81|0
1628671250000|2021-08-11 08:40:50|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628671260000|2021-08-11 08:41:00|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671270000|2021-08-11 08:41:10|540.12|537.72|540.03|537.63|540.12|537.72|540.03|537.63|0
1628671290000|2021-08-11 08:41:30|540.21|537.81|540.03|537.63|540.21|537.81|540.03|537.63|0
1628671300000|2021-08-11 08:41:40|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671310000|2021-08-11 08:41:50|540.11|537.71|540.21|537.81|540.21|537.81|540.11|537.71|0
1628671320000|2021-08-11 08:42:00|540.4|538|540.3|537.9|540.4|538|540.3|537.9|0
1628671330000|2021-08-11 08:42:10|540.4|538|540.11|537.71|540.4|538|540.11|537.71|0
1628671340000|2021-08-11 08:42:20|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1628671350000|2021-08-11 08:42:30|540.11|537.71|540.11|537.71|540.11|537.71|540.03|537.63|0
1628671360000|2021-08-11 08:42:40|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628671400000|2021-08-11 08:43:20|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628671410000|2021-08-11 08:43:30|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1628671420000|2021-08-11 08:43:40|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628671430000|2021-08-11 08:43:50|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628671470000|2021-08-11 08:44:30|539.47|537.07|539.1|536.7|539.47|537.07|539.1|536.7|0
1628671480000|2021-08-11 08:44:40|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1628671490000|2021-08-11 08:44:50|539.1|536.7|539.1|536.7|539.1|536.7|539.1|536.7|0
1628671500000|2021-08-11 08:45:00|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1628671520000|2021-08-11 08:45:20|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1628671530000|2021-08-11 08:45:30|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1628671570000|2021-08-11 08:46:10|539.47|537.07|539.28|536.88|539.47|537.07|539.28|536.88|0
1628671620000|2021-08-11 08:47:00|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1628671630000|2021-08-11 08:47:10|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628671650000|2021-08-11 08:47:30|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628671670000|2021-08-11 08:47:50|539.65|537.25|539.47|537.07|539.65|537.25|539.47|537.07|0
1628671720000|2021-08-11 08:48:40|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628671790000|2021-08-11 08:49:50|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628671800000|2021-08-11 08:50:00|539.56|537.16|539.65|537.25|539.65|537.25|539.56|537.16|0
1628671840000|2021-08-11 08:50:40|539.47|537.07|539.65|537.25|539.65|537.25|539.47|537.07|0
1628671860000|2021-08-11 08:51:00|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1628671870000|2021-08-11 08:51:10|539.65|537.25|539.84|537.44|539.84|537.44|539.65|537.25|0
1628671880000|2021-08-11 08:51:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628671900000|2021-08-11 08:51:40|539.47|537.07|539.65|537.25|539.65|537.25|539.47|537.07|0
1628672000000|2021-08-11 08:53:20|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1628672010000|2021-08-11 08:53:30|539.65|537.25|539.47|537.07|539.65|537.25|539.47|537.07|0
1628672040000|2021-08-11 08:54:00|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672050000|2021-08-11 08:54:10|539.47|537.07|539.55|537.15|539.65|537.25|539.47|537.07|0
1628672060000|2021-08-11 08:54:20|539.65|537.25|539.28|536.88|539.65|537.25|539.28|536.88|0
1628672090000|2021-08-11 08:54:50|539.37|536.97|539.37|536.97|539.47|537.07|539.37|536.97|0
1628672100000|2021-08-11 08:55:00|539.28|536.88|539.47|537.07|539.47|537.07|539.28|536.88|0
1628672110000|2021-08-11 08:55:10|539.37|536.97|539.28|536.88|539.47|537.07|539.28|536.88|0
1628672120000|2021-08-11 08:55:20|539.47|537.07|539.28|536.88|539.47|537.07|539.28|536.88|0
1628672140000|2021-08-11 08:55:40|539.47|537.07|539.46|537.06|539.47|537.07|539.28|536.88|0
1628672160000|2021-08-11 08:56:00|539.28|536.88|539.65|537.25|539.65|537.25|539.28|536.88|0
1628672170000|2021-08-11 08:56:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672180000|2021-08-11 08:56:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672230000|2021-08-11 08:57:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672280000|2021-08-11 08:58:00|539.28|536.88|539.46|537.06|539.46|537.06|539.28|536.88|0
1628672290000|2021-08-11 08:58:10|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672300000|2021-08-11 08:58:20|539.83|537.43|539.65|537.25|539.83|537.43|539.65|537.25|0
1628672340000|2021-08-11 08:59:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672410000|2021-08-11 09:00:10|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672430000|2021-08-11 09:00:30|539.83|537.43|539.74|537.34|539.83|537.43|539.74|537.34|0
1628672440000|2021-08-11 09:00:40|539.83|537.43|539.65|537.25|539.83|537.43|539.65|537.25|0
1628672470000|2021-08-11 09:01:10|539.46|537.06|539.46|537.06|539.65|537.25|539.46|537.06|0
1628672480000|2021-08-11 09:01:20|539.65|537.25|539.65|537.25|539.65|537.25|539.46|537.06|0
1628672500000|2021-08-11 09:01:40|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628672520000|2021-08-11 09:02:00|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628672530000|2021-08-11 09:02:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628672540000|2021-08-11 09:02:20|539.92|537.52|539.92|537.52|539.92|537.52|539.92|537.52|0
1628672550000|2021-08-11 09:02:30|540.02|537.62|540.02|537.62|540.02|537.62|540.02|537.62|0
1628672560000|2021-08-11 09:02:40|539.83|537.43|539.83|537.43|540.02|537.62|539.83|537.43|0
1628672600000|2021-08-11 09:03:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672610000|2021-08-11 09:03:30|539.46|537.06|539.28|536.88|539.46|537.06|539.28|536.88|0
1628672630000|2021-08-11 09:03:50|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672640000|2021-08-11 09:04:00|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628672650000|2021-08-11 09:04:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672660000|2021-08-11 09:04:20|539.28|536.88|539.37|536.97|539.37|536.97|539.28|536.88|0
1628672670000|2021-08-11 09:04:30|539.28|536.88|539.28|536.88|539.37|536.97|539.28|536.88|0
1628672680000|2021-08-11 09:04:40|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1628672690000|2021-08-11 09:04:50|539.28|536.88|539.28|536.88|539.28|536.88|539.28|536.88|0
1628672700000|2021-08-11 09:05:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672720000|2021-08-11 09:05:20|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672730000|2021-08-11 09:05:30|539.83|537.43|539.83|537.43|539.83|537.43|539.65|537.25|0
1628672740000|2021-08-11 09:05:40|540.02|537.62|539.83|537.43|540.02|537.62|539.83|537.43|0
1628672790000|2021-08-11 09:06:30|539.65|537.25|539.55|537.15|539.65|537.25|539.46|537.06|0
1628672800000|2021-08-11 09:06:40|539.65|537.25|539.65|537.25|539.65|537.25|539.65|537.25|0
1628672820000|2021-08-11 09:07:00|539.83|537.43|539.65|537.25|539.83|537.43|539.65|537.25|0
1628672830000|2021-08-11 09:07:10|539.83|537.43|539.65|537.25|539.83|537.43|539.65|537.25|0
1628672840000|2021-08-11 09:07:20|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628672870000|2021-08-11 09:07:50|539.65|537.25|539.46|537.06|539.65|537.25|539.46|537.06|0
1628672920000|2021-08-11 09:08:40|539.55|537.15|539.46|537.06|539.65|537.25|539.46|537.06|0
1628672940000|2021-08-11 09:09:00|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1628672950000|2021-08-11 09:09:10|539.64|537.24|539.46|537.06|539.64|537.24|539.46|537.06|0
1628672970000|2021-08-11 09:09:30|539.27|536.87|539.46|537.06|539.46|537.06|539.27|536.87|0
1628673000000|2021-08-11 09:10:00|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628673010000|2021-08-11 09:10:10|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628673040000|2021-08-11 09:10:40|539.64|537.24|539.46|537.06|539.64|537.24|539.46|537.06|0
1628673050000|2021-08-11 09:10:50|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628673120000|2021-08-11 09:12:00|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628673130000|2021-08-11 09:12:10|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628673140000|2021-08-11 09:12:20|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628673150000|2021-08-11 09:12:30|539.92|537.52|539.83|537.43|539.92|537.52|539.83|537.43|0
1628673160000|2021-08-11 09:12:40|540.01|537.61|539.92|537.52|540.01|537.61|539.92|537.52|0
1628673170000|2021-08-11 09:12:50|540.01|537.61|540.01|537.61|540.01|537.61|539.83|537.43|0
1628673180000|2021-08-11 09:13:00|539.83|537.43|539.92|537.52|539.92|537.52|539.83|537.43|0
1628673190000|2021-08-11 09:13:10|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628673200000|2021-08-11 09:13:20|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1628673230000|2021-08-11 09:13:50|540.01|537.61|540.2|537.8|540.2|537.8|540.01|537.61|0
1628673240000|2021-08-11 09:14:00|540.01|537.61|540.01|537.61|540.01|537.61|540.01|537.61|0
1628673250000|2021-08-11 09:14:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628673290000|2021-08-11 09:14:50|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628673300000|2021-08-11 09:15:00|539.83|537.43|539.64|537.24|539.83|537.43|539.64|537.24|0
1628673310000|2021-08-11 09:15:10|539.83|537.43|539.83|537.43|539.83|537.43|539.83|537.43|0
1628673320000|2021-08-11 09:15:20|539.64|537.24|539.83|537.43|539.83|537.43|539.64|537.24|0
1628673330000|2021-08-11 09:15:30|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628673350000|2021-08-11 09:15:50|539.73|537.33|539.73|537.33|539.73|537.33|539.73|537.33|0
1628673360000|2021-08-11 09:16:00|539.64|537.24|539.64|537.24|539.64|537.24|539.64|537.24|0
1628673370000|2021-08-11 09:16:10|539.46|537.06|539.64|537.24|539.64|537.24|539.46|537.06|0
1628673420000|2021-08-11 09:17:00|539.46|537.06|539.46|537.06|539.46|537.06|539.46|537.06|0
1628673430000|2021-08-11 09:17:10|538.35|535.95|537.98|535.58|538.35|535.95|537.98|535.58|0
1628673440000|2021-08-11 09:17:20|538.35|535.95|538.35|535.95|538.35|535.95|538.16|535.76|0
1628673450000|2021-08-11 09:17:30|538.16|535.76|538.16|535.76|538.16|535.76|538.16|535.76|0
1628673460000|2021-08-11 09:17:40|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628673470000|2021-08-11 09:17:50|538.35|535.95|538.53|536.13|538.53|536.13|538.35|535.95|0
1628673480000|2021-08-11 09:18:00|538.16|535.76|538.16|535.76|538.16|535.76|537.98|535.58|0
1628673490000|2021-08-11 09:18:10|538.35|535.95|538.16|535.76|538.35|535.95|538.16|535.76|0
1628673500000|2021-08-11 09:18:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1628673510000|2021-08-11 09:18:30|538.53|536.13|538.53|536.13|538.53|536.13|538.35|535.95|0
1628673550000|2021-08-11 09:19:10|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1628673560000|2021-08-11 09:19:20|538.25|535.85|538.35|535.95|538.35|535.95|538.25|535.85|0
1628673570000|2021-08-11 09:19:30|538.53|536.13|538.72|536.32|538.72|536.32|538.53|536.13|0
1628673580000|2021-08-11 09:19:40|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628673590000|2021-08-11 09:19:50|538.43|536.03|538.35|535.95|538.53|536.13|538.35|535.95|0
1628673600000|2021-08-11 09:20:00|538.53|536.13|538.35|535.95|538.53|536.13|538.35|535.95|0
1628673620000|2021-08-11 09:20:20|538.53|536.13|538.62|536.22|538.72|536.32|538.53|536.13|0
1628673630000|2021-08-11 09:20:30|538.53|536.13|538.71|536.31|538.72|536.32|538.53|536.13|0
1628673640000|2021-08-11 09:20:40|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628673650000|2021-08-11 09:20:50|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628673660000|2021-08-11 09:21:00|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628673670000|2021-08-11 09:21:10|539.08|536.68|539.08|536.68|539.27|536.87|539.08|536.68|0
1628673690000|2021-08-11 09:21:30|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1628673700000|2021-08-11 09:21:40|538.9|536.5|538.71|536.31|538.9|536.5|538.71|536.31|0
1628673710000|2021-08-11 09:21:50|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628673720000|2021-08-11 09:22:00|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628673750000|2021-08-11 09:22:30|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628673760000|2021-08-11 09:22:40|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1628673780000|2021-08-11 09:23:00|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628673810000|2021-08-11 09:23:30|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628673820000|2021-08-11 09:23:40|538.8|536.4|538.9|536.5|538.9|536.5|538.71|536.31|0
1628673830000|2021-08-11 09:23:50|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628673850000|2021-08-11 09:24:10|538.9|536.5|539.08|536.68|539.08|536.68|538.9|536.5|0
1628673860000|2021-08-11 09:24:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628673870000|2021-08-11 09:24:30|539.08|536.68|539.08|536.68|539.08|536.68|538.9|536.5|0
1628673880000|2021-08-11 09:24:40|538.99|536.59|538.9|536.5|538.99|536.59|538.9|536.5|0
1628673890000|2021-08-11 09:24:50|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1628673900000|2021-08-11 09:25:00|538.9|536.5|538.71|536.31|538.9|536.5|538.71|536.31|0
1628673950000|2021-08-11 09:25:50|538.53|536.13|538.53|536.13|538.53|536.13|538.53|536.13|0
1628673970000|2021-08-11 09:26:10|538.43|536.03|538.53|536.13|538.53|536.13|538.43|536.03|0
1628673980000|2021-08-11 09:26:20|538.43|536.03|538.71|536.31|538.71|536.31|538.43|536.03|0
1628674010000|2021-08-11 09:26:50|538.53|536.13|538.53|536.13|538.71|536.31|538.53|536.13|0
1628674020000|2021-08-11 09:27:00|538.34|535.94|538.34|535.94|538.34|535.94|538.34|535.94|0
1628674030000|2021-08-11 09:27:10|538.43|536.03|538.43|536.03|538.43|536.03|538.43|536.03|0
1628674040000|2021-08-11 09:27:20|538.53|536.13|538.53|536.13|538.53|536.13|538.34|535.94|0
1628674060000|2021-08-11 09:27:40|538.43|536.03|538.53|536.13|538.53|536.13|538.43|536.03|0
1628674110000|2021-08-11 09:28:30|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1628674130000|2021-08-11 09:28:50|538.53|536.13|538.71|536.31|538.71|536.31|538.53|536.13|0
1628674150000|2021-08-11 09:29:10|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1628674170000|2021-08-11 09:29:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674220000|2021-08-11 09:30:20|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628674230000|2021-08-11 09:30:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674240000|2021-08-11 09:30:40|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628674250000|2021-08-11 09:30:50|539.08|536.68|538.9|536.5|539.17|536.77|538.9|536.5|0
1628674270000|2021-08-11 09:31:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674280000|2021-08-11 09:31:20|539.27|536.87|539.27|536.87|539.27|536.87|539.27|536.87|0
1628674290000|2021-08-11 09:31:30|539.35|536.95|539.45|537.05|539.45|537.05|539.35|536.95|0
1628674320000|2021-08-11 09:32:00|539.27|536.87|539.27|536.87|539.35|536.95|539.27|536.87|0
1628674350000|2021-08-11 09:32:30|539.45|537.05|539.45|537.05|539.45|537.05|539.35|536.95|0
1628674360000|2021-08-11 09:32:40|539.27|536.87|539.27|536.87|539.45|537.05|539.27|536.87|0
1628674370000|2021-08-11 09:32:50|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674420000|2021-08-11 09:33:40|539.64|537.24|539.45|537.05|539.64|537.24|539.45|537.05|0
1628674430000|2021-08-11 09:33:50|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674440000|2021-08-11 09:34:00|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674450000|2021-08-11 09:34:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674480000|2021-08-11 09:34:40|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674490000|2021-08-11 09:34:50|539.17|536.77|539.26|536.86|539.26|536.86|539.17|536.77|0
1628674500000|2021-08-11 09:35:00|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674520000|2021-08-11 09:35:20|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628674530000|2021-08-11 09:35:30|539.54|537.14|539.45|537.05|539.54|537.14|539.45|537.05|0
1628674540000|2021-08-11 09:35:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674560000|2021-08-11 09:36:00|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674570000|2021-08-11 09:36:10|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628674580000|2021-08-11 09:36:20|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674590000|2021-08-11 09:36:30|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628674600000|2021-08-11 09:36:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674730000|2021-08-11 09:38:50|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674740000|2021-08-11 09:39:00|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674750000|2021-08-11 09:39:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674770000|2021-08-11 09:39:30|539.08|536.68|539.17|536.77|539.17|536.77|539.08|536.68|0
1628674780000|2021-08-11 09:39:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674790000|2021-08-11 09:39:50|539.08|536.68|539.17|536.77|539.17|536.77|539.08|536.68|0
1628674800000|2021-08-11 09:40:00|539.26|536.86|539.08|536.68|539.26|536.86|539.08|536.68|0
1628674810000|2021-08-11 09:40:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674830000|2021-08-11 09:40:30|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1628674870000|2021-08-11 09:41:10|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674890000|2021-08-11 09:41:30|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674920000|2021-08-11 09:42:00|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628674930000|2021-08-11 09:42:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1628674950000|2021-08-11 09:42:30|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1628674960000|2021-08-11 09:42:40|539.08|536.68|538.89|536.49|539.08|536.68|538.89|536.49|0
1628674980000|2021-08-11 09:43:00|538.71|536.31|538.71|536.31|538.89|536.49|538.71|536.31|0
1628674990000|2021-08-11 09:43:10|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628675010000|2021-08-11 09:43:30|538.71|536.31|538.71|536.31|538.89|536.49|538.71|536.31|0
1628675030000|2021-08-11 09:43:50|538.79|536.39|538.79|536.39|538.79|536.39|538.79|536.39|0
1628675040000|2021-08-11 09:44:00|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628675050000|2021-08-11 09:44:10|538.79|536.39|538.71|536.31|538.89|536.49|538.71|536.31|0
1628675060000|2021-08-11 09:44:20|538.89|536.49|538.71|536.31|538.89|536.49|538.71|536.31|0
1628675130000|2021-08-11 09:45:30|538.89|536.49|538.89|536.49|538.89|536.49|538.89|536.49|0
1628675150000|2021-08-11 09:45:50|539.08|536.68|539.08|536.68|539.08|536.68|538.89|536.49|0
1628675170000|2021-08-11 09:46:10|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628675180000|2021-08-11 09:46:20|539.26|536.86|539.26|536.86|539.26|536.86|539.07|536.67|0
1628675190000|2021-08-11 09:46:30|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628675200000|2021-08-11 09:46:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628675210000|2021-08-11 09:46:50|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628675230000|2021-08-11 09:47:10|539.26|536.86|539.44|537.04|539.44|537.04|539.26|536.86|0
1628675240000|2021-08-11 09:47:20|539.35|536.95|539.26|536.86|539.35|536.95|539.26|536.86|0
1628675250000|2021-08-11 09:47:30|539.07|536.67|539.07|536.67|539.07|536.67|539.07|536.67|0
1628675260000|2021-08-11 09:47:40|539.26|536.86|539.26|536.86|539.26|536.86|539.26|536.86|0
1628675300000|2021-08-11 09:48:20|539.07|536.67|539.26|536.86|539.26|536.86|539.07|536.67|0
1628675370000|2021-08-11 09:49:30|539.07|536.67|539.26|536.86|539.26|536.86|539.07|536.67|0
1628675380000|2021-08-11 09:49:40|539.07|536.67|539.26|536.86|539.26|536.86|539.07|536.67|0
1628675400000|2021-08-11 09:50:00|539.16|536.76|539.26|536.86|539.26|536.86|539.07|536.67|0
1628675420000|2021-08-11 09:50:20|539.44|537.04|539.63|537.23|539.63|537.23|539.44|537.04|0
1628675430000|2021-08-11 09:50:30|539.53|537.13|539.63|537.23|539.63|537.23|539.53|537.13|0
1628675440000|2021-08-11 09:50:40|539.44|537.04|539.63|537.23|539.63|537.23|539.44|537.04|0
1628675510000|2021-08-11 09:51:50|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628675560000|2021-08-11 09:52:40|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628675570000|2021-08-11 09:52:50|539.44|537.04|539.63|537.23|539.63|537.23|539.44|537.04|0
1628675580000|2021-08-11 09:53:00|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1628675590000|2021-08-11 09:53:10|539.63|537.23|539.63|537.23|539.63|537.23|539.63|537.23|0
1628675610000|2021-08-11 09:53:30|539.81|537.41|539.81|537.41|539.81|537.41|539.81|537.41|0
1628675640000|2021-08-11 09:54:00|540|537.6|540|537.6|540|537.6|540|537.6|0
1628675650000|2021-08-11 09:54:10|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628675660000|2021-08-11 09:54:20|540|537.6|539.81|537.41|540|537.6|539.81|537.41|0
1628675670000|2021-08-11 09:54:30|540|537.6|540|537.6|540|537.6|539.9|537.5|0
1628675680000|2021-08-11 09:54:40|540.18|537.78|540|537.6|540.18|537.78|540|537.6|0
1628675690000|2021-08-11 09:54:50|540.18|537.78|540|537.6|540.18|537.78|540|537.6|0
1628675750000|2021-08-11 09:55:50|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628675760000|2021-08-11 09:56:00|540|537.6|540.37|537.97|540.37|537.97|540|537.6|0
1628675770000|2021-08-11 09:56:10|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628675790000|2021-08-11 09:56:30|540.37|537.97|540.18|537.78|540.37|537.97|540.18|537.78|0
1628675850000|2021-08-11 09:57:30|540|537.6|540|537.6|540|537.6|540|537.6|0
1628675870000|2021-08-11 09:57:50|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628675880000|2021-08-11 09:58:00|540|537.6|540|537.6|540.08|537.68|540|537.6|0
1628675900000|2021-08-11 09:58:20|540.18|537.78|540.18|537.78|540.18|537.78|540.08|537.68|0
1628675910000|2021-08-11 09:58:30|540.08|537.68|540.18|537.78|540.18|537.78|540.08|537.68|0
1628675920000|2021-08-11 09:58:40|540|537.6|540.18|537.78|540.18|537.78|540|537.6|0
1628675960000|2021-08-11 09:59:20|540|537.6|540|537.6|540|537.6|540|537.6|0
1628675980000|2021-08-11 09:59:40|540.18|537.78|540.18|537.78|540.18|537.78|540|537.6|0
1628675990000|2021-08-11 09:59:50|540.08|537.68|540.18|537.78|540.18|537.78|540.08|537.68|0
1628676020000|2021-08-11 10:00:20|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1628676030000|2021-08-11 10:00:30|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628676060000|2021-08-11 10:01:00|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1628676080000|2021-08-11 10:01:20|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628676100000|2021-08-11 10:01:40|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676130000|2021-08-11 10:02:10|540.18|537.78|540.18|537.78|540.27|537.87|540.18|537.78|0
1628676280000|2021-08-11 10:04:40|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1628676290000|2021-08-11 10:04:50|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676370000|2021-08-11 10:06:10|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628676410000|2021-08-11 10:06:50|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676420000|2021-08-11 10:07:00|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1628676430000|2021-08-11 10:07:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676450000|2021-08-11 10:07:30|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1628676460000|2021-08-11 10:07:40|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676470000|2021-08-11 10:07:50|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628676480000|2021-08-11 10:08:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676500000|2021-08-11 10:08:20|540.18|537.78|540.27|537.87|540.27|537.87|540.18|537.78|0
1628676510000|2021-08-11 10:08:30|540.36|537.96|540.18|537.78|540.36|537.96|540.18|537.78|0
1628676520000|2021-08-11 10:08:40|540.36|537.96|540.36|537.96|540.36|537.96|540.18|537.78|0
1628676530000|2021-08-11 10:08:50|540.18|537.78|540.36|537.96|540.36|537.96|540.18|537.78|0
1628676550000|2021-08-11 10:09:10|540.18|537.78|540.18|537.78|540.36|537.96|540.18|537.78|0
1628676600000|2021-08-11 10:10:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676620000|2021-08-11 10:10:20|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1628676630000|2021-08-11 10:10:30|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628676750000|2021-08-11 10:12:30|540.18|537.78|540.08|537.68|540.18|537.78|540.08|537.68|0
1628676760000|2021-08-11 10:12:40|540.18|537.78|540.18|537.78|540.18|537.78|540.08|537.68|0
1628676770000|2021-08-11 10:12:50|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676780000|2021-08-11 10:13:00|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628676800000|2021-08-11 10:13:20|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676820000|2021-08-11 10:13:40|540.18|537.78|540.08|537.68|540.18|537.78|540.08|537.68|0
1628676830000|2021-08-11 10:13:50|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676850000|2021-08-11 10:14:10|539.8|537.4|539.43|537.03|539.8|537.4|539.43|537.03|0
1628676860000|2021-08-11 10:14:20|539.62|537.22|539.8|537.4|539.8|537.4|539.62|537.22|0
1628676870000|2021-08-11 10:14:30|539.89|537.49|539.8|537.4|539.99|537.59|539.8|537.4|0
1628676900000|2021-08-11 10:15:00|539.99|537.59|539.8|537.4|539.99|537.59|539.8|537.4|0
1628676920000|2021-08-11 10:15:20|539.62|537.22|539.8|537.4|539.8|537.4|539.62|537.22|0
1628676940000|2021-08-11 10:15:40|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1628676950000|2021-08-11 10:15:50|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628676960000|2021-08-11 10:16:00|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628676970000|2021-08-11 10:16:10|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1628676980000|2021-08-11 10:16:20|539.99|537.59|540.17|537.77|540.17|537.77|539.99|537.59|0
1628676990000|2021-08-11 10:16:30|539.99|537.59|539.99|537.59|539.99|537.59|539.99|537.59|0
1628677000000|2021-08-11 10:16:40|540.17|537.77|540.17|537.77|540.17|537.77|540.17|537.77|0
1628677010000|2021-08-11 10:16:50|539.99|537.59|540.17|537.77|540.17|537.77|539.99|537.59|0
1628677090000|2021-08-11 10:18:10|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1628677100000|2021-08-11 10:18:20|540.54|538.14|540.36|537.96|540.54|538.14|540.36|537.96|0
1628677110000|2021-08-11 10:18:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1628677120000|2021-08-11 10:18:40|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1628677130000|2021-08-11 10:18:50|540.54|538.14|540.73|538.33|540.73|538.33|540.54|538.14|0
1628677140000|2021-08-11 10:19:00|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628677150000|2021-08-11 10:19:10|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1628677160000|2021-08-11 10:19:20|540.91|538.51|541.1|538.7|541.1|538.7|540.73|538.33|0
1628677170000|2021-08-11 10:19:30|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628677180000|2021-08-11 10:19:40|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1628677190000|2021-08-11 10:19:50|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628677270000|2021-08-11 10:21:10|541.1|538.7|541.28|538.88|541.28|538.88|541.1|538.7|0
1628677280000|2021-08-11 10:21:20|541.47|539.07|541.28|538.88|541.47|539.07|541.28|538.88|0
1628677290000|2021-08-11 10:21:30|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677300000|2021-08-11 10:21:40|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677330000|2021-08-11 10:22:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677350000|2021-08-11 10:22:30|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677370000|2021-08-11 10:22:50|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677380000|2021-08-11 10:23:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677390000|2021-08-11 10:23:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677400000|2021-08-11 10:23:20|541.28|538.88|541.47|539.07|541.47|539.07|541.28|538.88|0
1628677420000|2021-08-11 10:23:40|541.84|539.44|541.84|539.44|541.84|539.44|541.84|539.44|0
1628677430000|2021-08-11 10:23:50|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1628677450000|2021-08-11 10:24:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677460000|2021-08-11 10:24:20|541.65|539.25|541.65|539.25|541.65|539.25|541.65|539.25|0
1628677470000|2021-08-11 10:24:30|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677560000|2021-08-11 10:26:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677570000|2021-08-11 10:26:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677580000|2021-08-11 10:26:20|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677610000|2021-08-11 10:26:50|541.1|538.7|541.1|538.7|541.1|538.7|541.1|538.7|0
1628677620000|2021-08-11 10:27:00|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677650000|2021-08-11 10:27:30|541.47|539.07|541.28|538.88|541.47|539.07|541.28|538.88|0
1628677690000|2021-08-11 10:28:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677700000|2021-08-11 10:28:20|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677740000|2021-08-11 10:29:00|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1628677750000|2021-08-11 10:29:10|541.28|538.88|541.28|538.88|541.28|538.88|541.28|538.88|0
1628677770000|2021-08-11 10:29:30|541.47|539.07|541.28|538.88|541.47|539.07|541.28|538.88|0
1628677800000|2021-08-11 10:30:00|541.47|539.07|541.09|538.69|541.47|539.07|541.09|538.69|0
1628677810000|2021-08-11 10:30:10|541.28|538.88|541.09|538.69|541.28|538.88|541.09|538.69|0
1628677880000|2021-08-11 10:31:20|541|538.6|540.91|538.51|541|538.6|540.91|538.51|0
1628677900000|2021-08-11 10:31:40|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628677970000|2021-08-11 10:32:50|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628677980000|2021-08-11 10:33:00|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628677990000|2021-08-11 10:33:10|541|538.6|541.09|538.69|541.09|538.69|541|538.6|0
1628678000000|2021-08-11 10:33:20|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628678030000|2021-08-11 10:33:50|540.72|538.32|540.72|538.32|540.72|538.32|540.72|538.32|0
1628678080000|2021-08-11 10:34:40|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628678160000|2021-08-11 10:36:00|541.09|538.69|540.91|538.51|541.09|538.69|540.91|538.51|0
1628678170000|2021-08-11 10:36:10|541|538.6|541.09|538.69|541.09|538.69|541|538.6|0
1628678190000|2021-08-11 10:36:30|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628678210000|2021-08-11 10:36:50|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628678240000|2021-08-11 10:37:20|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1628678250000|2021-08-11 10:37:30|540.72|538.32|540.81|538.41|540.81|538.41|540.72|538.32|0
1628678260000|2021-08-11 10:37:40|540.72|538.32|540.91|538.51|540.91|538.51|540.72|538.32|0
1628678270000|2021-08-11 10:37:50|540.81|538.41|540.91|538.51|540.91|538.51|540.81|538.41|0
1628678280000|2021-08-11 10:38:00|540.81|538.41|540.81|538.41|540.81|538.41|540.72|538.32|0
1628678290000|2021-08-11 10:38:10|540.72|538.32|540.91|538.51|540.91|538.51|540.72|538.32|0
1628678320000|2021-08-11 10:38:40|541.09|538.69|541.18|538.78|541.28|538.88|541.09|538.69|0
1628678330000|2021-08-11 10:38:50|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1628678350000|2021-08-11 10:39:10|541.55|539.15|541.65|539.25|541.65|539.25|541.55|539.15|0
1628678430000|2021-08-11 10:40:30|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678520000|2021-08-11 10:42:00|541.92|539.52|541.83|539.43|541.92|539.52|541.83|539.43|0
1628678550000|2021-08-11 10:42:30|542.02|539.62|541.83|539.43|542.02|539.62|541.83|539.43|0
1628678560000|2021-08-11 10:42:40|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628678600000|2021-08-11 10:43:20|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678630000|2021-08-11 10:43:50|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628678680000|2021-08-11 10:44:40|541.92|539.52|542.02|539.62|542.02|539.62|541.92|539.52|0
1628678710000|2021-08-11 10:45:10|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678730000|2021-08-11 10:45:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1628678740000|2021-08-11 10:45:40|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678780000|2021-08-11 10:46:20|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628678790000|2021-08-11 10:46:30|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678850000|2021-08-11 10:47:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628678870000|2021-08-11 10:47:50|541.83|539.43|541.64|539.24|541.83|539.43|541.64|539.24|0
1628678880000|2021-08-11 10:48:00|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628678910000|2021-08-11 10:48:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628678930000|2021-08-11 10:48:50|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628678940000|2021-08-11 10:49:00|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628678970000|2021-08-11 10:49:30|541.46|539.06|541.64|539.24|541.64|539.24|541.46|539.06|0
1628679020000|2021-08-11 10:50:20|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628679030000|2021-08-11 10:50:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628679060000|2021-08-11 10:51:00|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1628679110000|2021-08-11 10:51:50|541.55|539.15|541.64|539.24|541.64|539.24|541.46|539.06|0
1628679140000|2021-08-11 10:52:20|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628679160000|2021-08-11 10:52:40|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679180000|2021-08-11 10:53:00|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628679190000|2021-08-11 10:53:10|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679210000|2021-08-11 10:53:30|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628679270000|2021-08-11 10:54:30|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679390000|2021-08-11 10:56:30|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628679400000|2021-08-11 10:56:40|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679410000|2021-08-11 10:56:50|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628679420000|2021-08-11 10:57:00|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679440000|2021-08-11 10:57:20|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628679480000|2021-08-11 10:58:00|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679510000|2021-08-11 10:58:30|541.83|539.43|541.83|539.43|541.83|539.43|541.83|539.43|0
1628679530000|2021-08-11 10:58:50|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628679570000|2021-08-11 10:59:30|541.83|539.43|541.82|539.42|541.83|539.43|541.82|539.42|0
1628679580000|2021-08-11 10:59:40|542.01|539.61|542.01|539.61|542.01|539.61|541.82|539.42|0
1628679620000|2021-08-11 11:00:20|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1628679630000|2021-08-11 11:00:30|542.01|539.61|542.01|539.61|542.2|539.8|542.01|539.61|0
1628679660000|2021-08-11 11:01:00|541.91|539.51|541.82|539.42|542.01|539.61|541.82|539.42|0
1628679700000|2021-08-11 11:01:40|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628679720000|2021-08-11 11:02:00|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628679740000|2021-08-11 11:02:20|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1628679840000|2021-08-11 11:04:00|542.1|539.7|542.01|539.61|542.1|539.7|542.01|539.61|0
1628679880000|2021-08-11 11:04:40|541.82|539.42|541.82|539.42|541.82|539.42|541.82|539.42|0
1628679890000|2021-08-11 11:04:50|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628679940000|2021-08-11 11:05:40|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1628679990000|2021-08-11 11:06:30|541.64|539.24|541.64|539.24|541.64|539.24|541.64|539.24|0
1628680010000|2021-08-11 11:06:50|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1628680070000|2021-08-11 11:07:50|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1628680080000|2021-08-11 11:08:00|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628680090000|2021-08-11 11:08:10|541.17|538.77|541.27|538.87|541.27|538.87|541.17|538.77|0
1628680100000|2021-08-11 11:08:20|541.08|538.68|541.27|538.87|541.27|538.87|541.08|538.68|0
1628680140000|2021-08-11 11:09:00|541.08|538.68|541.17|538.77|541.17|538.77|541.08|538.68|0
1628680150000|2021-08-11 11:09:10|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680180000|2021-08-11 11:09:40|541.26|538.86|541.08|538.68|541.26|538.86|541.08|538.68|0
1628680190000|2021-08-11 11:09:50|541.17|538.77|541.08|538.68|541.17|538.77|541.08|538.68|0
1628680200000|2021-08-11 11:10:00|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680210000|2021-08-11 11:10:10|541.08|538.68|541.26|538.86|541.26|538.86|541.08|538.68|0
1628680220000|2021-08-11 11:10:20|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680250000|2021-08-11 11:10:50|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680260000|2021-08-11 11:11:00|541.08|538.68|541.26|538.86|541.26|538.86|541.08|538.68|0
1628680300000|2021-08-11 11:11:40|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1628680310000|2021-08-11 11:11:50|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680350000|2021-08-11 11:12:30|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680390000|2021-08-11 11:13:10|541.26|538.86|541.08|538.68|541.26|538.86|541.08|538.68|0
1628680400000|2021-08-11 11:13:20|541.26|538.86|541.08|538.68|541.26|538.86|541.08|538.68|0
1628680430000|2021-08-11 11:13:50|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680460000|2021-08-11 11:14:20|541.17|538.77|541.08|538.68|541.17|538.77|541.08|538.68|0
1628680470000|2021-08-11 11:14:30|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680480000|2021-08-11 11:14:40|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680490000|2021-08-11 11:14:50|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680500000|2021-08-11 11:15:00|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680510000|2021-08-11 11:15:10|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680550000|2021-08-11 11:15:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680560000|2021-08-11 11:16:00|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680600000|2021-08-11 11:16:40|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680620000|2021-08-11 11:17:00|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680650000|2021-08-11 11:17:30|541.45|539.05|541.26|538.86|541.45|539.05|541.26|538.86|0
1628680670000|2021-08-11 11:17:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680680000|2021-08-11 11:18:00|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1628680700000|2021-08-11 11:18:20|541.08|538.68|541.26|538.86|541.26|538.86|541.08|538.68|0
1628680750000|2021-08-11 11:19:10|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680780000|2021-08-11 11:19:40|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628680790000|2021-08-11 11:19:50|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1628680810000|2021-08-11 11:20:10|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628680840000|2021-08-11 11:20:40|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628680850000|2021-08-11 11:20:50|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628680870000|2021-08-11 11:21:10|540.61|538.21|540.7|538.3|540.7|538.3|540.61|538.21|0
1628680880000|2021-08-11 11:21:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628680890000|2021-08-11 11:21:30|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628680900000|2021-08-11 11:21:40|540.52|538.12|540.7|538.3|540.7|538.3|540.52|538.12|0
1628680920000|2021-08-11 11:22:00|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628680930000|2021-08-11 11:22:10|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628680950000|2021-08-11 11:22:30|540.89|538.49|540.89|538.49|540.89|538.49|540.89|538.49|0
1628680980000|2021-08-11 11:23:00|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628681060000|2021-08-11 11:24:20|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628681080000|2021-08-11 11:24:40|540.7|538.3|540.52|538.12|540.7|538.3|540.52|538.12|0
1628681090000|2021-08-11 11:24:50|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1628681170000|2021-08-11 11:26:10|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1628681200000|2021-08-11 11:26:40|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1628681280000|2021-08-11 11:28:00|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1628681310000|2021-08-11 11:28:30|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628681320000|2021-08-11 11:28:40|539.78|537.38|539.78|537.38|539.78|537.38|539.78|537.38|0
1628681340000|2021-08-11 11:29:00|539.96|537.56|540.15|537.75|540.15|537.75|539.96|537.56|0
1628681350000|2021-08-11 11:29:10|540.05|537.65|540.15|537.75|540.15|537.75|539.96|537.56|0
1628681400000|2021-08-11 11:30:00|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628681460000|2021-08-11 11:31:00|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628681480000|2021-08-11 11:31:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628681540000|2021-08-11 11:32:20|539.59|537.19|539.77|537.37|539.77|537.37|539.59|537.19|0
1628681550000|2021-08-11 11:32:30|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628681560000|2021-08-11 11:32:40|539.77|537.37|539.59|537.19|539.77|537.37|539.59|537.19|0
1628681600000|2021-08-11 11:33:20|539.4|537|539.59|537.19|539.59|537.19|539.4|537|0
1628681700000|2021-08-11 11:35:00|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628681920000|2021-08-11 11:38:40|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1628681930000|2021-08-11 11:38:50|539.77|537.37|539.59|537.19|539.77|537.37|539.59|537.19|0
1628681950000|2021-08-11 11:39:10|539.4|537|539.4|537|539.4|537|539.4|537|0
1628681980000|2021-08-11 11:39:40|539.59|537.19|539.4|537|539.59|537.19|539.4|537|0
1628681990000|2021-08-11 11:39:50|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628682010000|2021-08-11 11:40:10|539.4|537|539.4|537|539.4|537|539.4|537|0
1628682020000|2021-08-11 11:40:20|539.59|537.19|539.59|537.19|539.59|537.19|539.59|537.19|0
1628682030000|2021-08-11 11:40:30|539.4|537|539.4|537|539.4|537|539.4|537|0
1628682140000|2021-08-11 11:42:20|539.58|537.18|539.4|537|539.58|537.18|539.4|537|0
1628682150000|2021-08-11 11:42:30|539.58|537.18|539.58|537.18|539.58|537.18|539.58|537.18|0
1628682200000|2021-08-11 11:43:20|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1628682220000|2021-08-11 11:43:40|539.86|537.46|539.77|537.37|539.86|537.46|539.77|537.37|0
1628682330000|2021-08-11 11:45:30|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628682350000|2021-08-11 11:45:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682360000|2021-08-11 11:46:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682370000|2021-08-11 11:46:10|540.51|538.11|540.51|538.11|540.51|538.11|540.32|537.92|0
1628682380000|2021-08-11 11:46:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682390000|2021-08-11 11:46:30|540.51|538.11|540.51|538.11|540.51|538.11|540.51|538.11|0
1628682440000|2021-08-11 11:47:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682620000|2021-08-11 11:50:20|540.51|538.11|540.32|537.92|540.51|538.11|540.32|537.92|0
1628682660000|2021-08-11 11:51:00|540.23|537.83|540.32|537.92|540.32|537.92|540.23|537.83|0
1628682710000|2021-08-11 11:51:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682720000|2021-08-11 11:52:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682740000|2021-08-11 11:52:20|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682750000|2021-08-11 11:52:30|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682760000|2021-08-11 11:52:40|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682820000|2021-08-11 11:53:40|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628682850000|2021-08-11 11:54:10|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682870000|2021-08-11 11:54:30|539.95|537.55|539.95|537.55|539.95|537.55|539.95|537.55|0
1628682880000|2021-08-11 11:54:40|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1628682910000|2021-08-11 11:55:10|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628682970000|2021-08-11 11:56:10|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628682990000|2021-08-11 11:56:30|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628683000000|2021-08-11 11:56:40|540.51|538.11|540.32|537.92|540.51|538.11|540.32|537.92|0
1628683050000|2021-08-11 11:57:30|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628683060000|2021-08-11 11:57:40|540.22|537.82|540.32|537.92|540.32|537.92|540.13|537.73|0
1628683070000|2021-08-11 11:57:50|540.5|538.1|540.32|537.92|540.5|538.1|540.32|537.92|0
1628683100000|2021-08-11 11:58:20|540.5|538.1|540.32|537.92|540.5|538.1|540.32|537.92|0
1628683140000|2021-08-11 11:59:00|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1628683150000|2021-08-11 11:59:10|540.13|537.73|540.13|537.73|540.22|537.82|540.13|537.73|0
1628683160000|2021-08-11 11:59:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628683170000|2021-08-11 11:59:30|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628683180000|2021-08-11 11:59:40|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1628683210000|2021-08-11 12:00:10|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1628683260000|2021-08-11 12:01:00|540.5|538.1|540.5|538.1|540.5|538.1|540.32|537.92|0
1628683270000|2021-08-11 12:01:10|540.32|537.92|540.5|538.1|540.5|538.1|540.32|537.92|0
1628683320000|2021-08-11 12:02:00|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683330000|2021-08-11 12:02:10|540.87|538.47|540.87|538.47|540.87|538.47|540.69|538.29|0
1628683370000|2021-08-11 12:02:50|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1628683380000|2021-08-11 12:03:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683480000|2021-08-11 12:04:40|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683500000|2021-08-11 12:05:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683510000|2021-08-11 12:05:10|540.69|538.29|540.5|538.1|540.69|538.29|540.5|538.1|0
1628683540000|2021-08-11 12:05:40|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683560000|2021-08-11 12:06:00|540.87|538.47|540.69|538.29|540.87|538.47|540.69|538.29|0
1628683570000|2021-08-11 12:06:10|540.87|538.47|540.87|538.47|540.87|538.47|540.69|538.29|0
1628683580000|2021-08-11 12:06:20|540.78|538.38|540.69|538.29|540.78|538.38|540.69|538.29|0
1628683600000|2021-08-11 12:06:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683620000|2021-08-11 12:07:00|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683630000|2021-08-11 12:07:10|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683650000|2021-08-11 12:07:30|541.06|538.66|541.24|538.84|541.24|538.84|541.06|538.66|0
1628683660000|2021-08-11 12:07:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683720000|2021-08-11 12:08:40|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683780000|2021-08-11 12:09:40|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683790000|2021-08-11 12:09:50|540.69|538.29|540.69|538.29|540.69|538.29|540.69|538.29|0
1628683800000|2021-08-11 12:10:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683840000|2021-08-11 12:10:40|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628683860000|2021-08-11 12:11:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683880000|2021-08-11 12:11:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628683890000|2021-08-11 12:11:30|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683910000|2021-08-11 12:11:50|540.77|538.37|540.68|538.28|540.77|538.37|540.68|538.28|0
1628683920000|2021-08-11 12:12:00|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628683940000|2021-08-11 12:12:20|540.77|538.37|540.77|538.37|540.77|538.37|540.77|538.37|0
1628683950000|2021-08-11 12:12:30|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628683990000|2021-08-11 12:13:10|540.59|538.19|540.68|538.28|540.68|538.28|540.59|538.19|0
1628684070000|2021-08-11 12:14:30|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628684100000|2021-08-11 12:15:00|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628684110000|2021-08-11 12:15:10|540.87|538.47|540.87|538.47|540.87|538.47|540.87|538.47|0
1628684120000|2021-08-11 12:15:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628684130000|2021-08-11 12:15:30|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684170000|2021-08-11 12:16:10|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628684180000|2021-08-11 12:16:20|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684190000|2021-08-11 12:16:30|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684230000|2021-08-11 12:17:10|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1628684240000|2021-08-11 12:17:20|540.31|537.91|540.13|537.73|540.31|537.91|540.13|537.73|0
1628684280000|2021-08-11 12:18:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684330000|2021-08-11 12:18:50|540.5|538.1|540.31|537.91|540.5|538.1|540.31|537.91|0
1628684340000|2021-08-11 12:19:00|540.5|538.1|540.31|537.91|540.5|538.1|540.31|537.91|0
1628684350000|2021-08-11 12:19:10|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684360000|2021-08-11 12:19:20|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684370000|2021-08-11 12:19:30|540.4|538|540.4|538|540.4|538|540.4|538|0
1628684380000|2021-08-11 12:19:40|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684400000|2021-08-11 12:20:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684460000|2021-08-11 12:21:00|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684470000|2021-08-11 12:21:10|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1628684480000|2021-08-11 12:21:20|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1628684510000|2021-08-11 12:21:50|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684590000|2021-08-11 12:23:10|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628684600000|2021-08-11 12:23:20|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684650000|2021-08-11 12:24:10|540.49|538.09|540.31|537.91|540.49|538.09|540.31|537.91|0
1628684660000|2021-08-11 12:24:20|540.12|537.72|540.31|537.91|540.31|537.91|540.12|537.72|0
1628684690000|2021-08-11 12:24:50|540.49|538.09|540.31|537.91|540.49|538.09|540.31|537.91|0
1628684700000|2021-08-11 12:25:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628684710000|2021-08-11 12:25:10|540.68|538.28|540.49|538.09|540.68|538.28|540.49|538.09|0
1628684730000|2021-08-11 12:25:30|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684770000|2021-08-11 12:26:10|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628684820000|2021-08-11 12:27:00|539.94|537.54|540.12|537.72|540.12|537.72|539.94|537.54|0
1628684830000|2021-08-11 12:27:10|540.03|537.63|539.94|537.54|540.12|537.72|539.94|537.54|0
1628684840000|2021-08-11 12:27:20|540.12|537.72|540.12|537.72|540.12|537.72|540.12|537.72|0
1628684850000|2021-08-11 12:27:30|539.94|537.54|539.94|537.54|539.94|537.54|539.94|537.54|0
1628684870000|2021-08-11 12:27:50|540.12|537.72|540.31|537.91|540.31|537.91|540.12|537.72|0
1628684880000|2021-08-11 12:28:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628684890000|2021-08-11 12:28:10|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1628684900000|2021-08-11 12:28:20|540.21|537.81|540.31|537.91|540.31|537.91|540.12|537.72|0
1628684910000|2021-08-11 12:28:30|540.21|537.81|540.31|537.91|540.31|537.91|540.21|537.81|0
1628684920000|2021-08-11 12:28:40|540.4|538|540.31|537.91|540.49|538.09|540.31|537.91|0
1628684940000|2021-08-11 12:29:00|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1628684950000|2021-08-11 12:29:10|540.31|537.91|540.49|538.09|540.49|538.09|540.31|537.91|0
1628684960000|2021-08-11 12:29:20|540.4|538|540.31|537.91|540.4|538|540.31|537.91|0
1628684970000|2021-08-11 12:29:30|540.4|538|540.49|538.09|540.49|538.09|540.4|538|0
1628685000000|2021-08-11 12:30:00|544.48|542.08|542.44|540.04|544.48|542.08|542.44|540.04|0
1628685010000|2021-08-11 12:30:10|542.99|540.59|544.02|541.62|544.02|541.62|542.99|540.59|0
1628685020000|2021-08-11 12:30:20|544.2|541.8|544.2|541.8|544.57|542.17|544.02|541.62|0
1628685030000|2021-08-11 12:30:30|544.39|541.99|544.95|542.55|544.95|542.55|544.39|541.99|0
1628685040000|2021-08-11 12:30:40|545.13|542.73|545.5|543.1|545.5|543.1|545.13|542.73|0
1628685050000|2021-08-11 12:30:50|546.43|544.03|546.06|543.66|546.43|544.03|545.88|543.48|0
1628685060000|2021-08-11 12:31:00|546.25|543.85|545.88|543.48|546.43|544.03|545.88|543.48|0
1628685070000|2021-08-11 12:31:10|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1628685080000|2021-08-11 12:31:20|545.88|543.48|545.5|543.1|545.88|543.48|545.5|543.1|0
1628685090000|2021-08-11 12:31:30|545.32|542.92|547.18|544.78|547.18|544.78|545.32|542.92|0
1628685100000|2021-08-11 12:31:40|547.55|545.15|547.92|545.52|547.92|545.52|547.36|544.96|0
1628685110000|2021-08-11 12:31:50|547.55|545.15|548.48|546.08|548.48|546.08|547.55|545.15|0
1628685120000|2021-08-11 12:32:00|548.67|546.27|549.6|547.2|549.6|547.2|548.67|546.27|0
1628685130000|2021-08-11 12:32:10|549.41|547.01|549.79|547.39|549.97|547.57|549.41|547.01|0
1628685140000|2021-08-11 12:32:20|549.04|546.64|548.86|546.46|549.04|546.64|548.48|546.08|0
1628685150000|2021-08-11 12:32:30|548.67|546.27|548.11|545.71|548.67|546.27|548.11|545.71|0
1628685160000|2021-08-11 12:32:40|547.92|545.52|547.74|545.34|547.92|545.52|547.55|545.15|0
1628685170000|2021-08-11 12:32:50|547.92|545.52|547.55|545.15|547.92|545.52|547.55|545.15|0
1628685180000|2021-08-11 12:33:00|547.74|545.34|547.18|544.78|547.74|545.34|547.18|544.78|0
1628685190000|2021-08-11 12:33:10|546.99|544.59|547.36|544.96|547.36|544.96|546.99|544.59|0
1628685200000|2021-08-11 12:33:20|547.18|544.78|547.36|544.96|547.36|544.96|547.18|544.78|0
1628685210000|2021-08-11 12:33:30|546.99|544.59|546.99|544.59|546.99|544.59|546.99|544.59|0
1628685220000|2021-08-11 12:33:40|547.18|544.78|546.81|544.41|547.18|544.78|546.81|544.41|0
1628685230000|2021-08-11 12:33:50|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1628685240000|2021-08-11 12:34:00|546.43|544.03|546.99|544.59|546.99|544.59|546.43|544.03|0
1628685250000|2021-08-11 12:34:10|547.18|544.78|546.99|544.59|547.18|544.78|546.8|544.4|0
1628685260000|2021-08-11 12:34:20|547.18|544.78|547.36|544.96|547.36|544.96|547.18|544.78|0
1628685270000|2021-08-11 12:34:30|547.18|544.78|547.18|544.78|547.18|544.78|546.99|544.59|0
1628685280000|2021-08-11 12:34:40|546.99|544.59|547.36|544.96|547.36|544.96|546.8|544.4|0
1628685290000|2021-08-11 12:34:50|546.62|544.22|546.8|544.4|546.8|544.4|546.62|544.22|0
1628685300000|2021-08-11 12:35:00|547.18|544.78|546.99|544.59|547.36|544.96|546.99|544.59|0
1628685310000|2021-08-11 12:35:10|547.18|544.78|547.36|544.96|547.36|544.96|547.18|544.78|0
1628685320000|2021-08-11 12:35:20|547.18|544.78|547.18|544.78|547.36|544.96|547.18|544.78|0
1628685330000|2021-08-11 12:35:30|546.99|544.59|547.36|544.96|547.36|544.96|546.99|544.59|0
1628685340000|2021-08-11 12:35:40|547.18|544.78|547.36|544.96|547.36|544.96|546.99|544.59|0
1628685370000|2021-08-11 12:36:10|547.18|544.78|548.48|546.08|548.48|546.08|547.18|544.78|0
1628685380000|2021-08-11 12:36:20|548.11|545.71|548.11|545.71|548.11|545.71|547.92|545.52|0
1628685390000|2021-08-11 12:36:30|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1628685400000|2021-08-11 12:36:40|548.67|546.27|548.29|545.89|548.67|546.27|548.29|545.89|0
1628685410000|2021-08-11 12:36:50|548.11|545.71|548.48|546.08|548.48|546.08|548.11|545.71|0
1628685420000|2021-08-11 12:37:00|548.67|546.27|547.36|544.96|548.67|546.27|547.36|544.96|0
1628685430000|2021-08-11 12:37:10|546.99|544.59|546.99|544.59|547.18|544.78|546.8|544.4|0
1628685450000|2021-08-11 12:37:30|547.18|544.78|547.55|545.15|547.55|545.15|547.18|544.78|0
1628685460000|2021-08-11 12:37:40|547.45|545.05|547.36|544.96|547.55|545.15|547.36|544.96|0
1628685470000|2021-08-11 12:37:50|547.45|545.05|548.29|545.89|548.29|545.89|547.45|545.05|0
1628685480000|2021-08-11 12:38:00|548.11|545.71|548.29|545.89|548.29|545.89|548.11|545.71|0
1628685490000|2021-08-11 12:38:10|548.48|546.08|547.73|545.33|548.48|546.08|547.73|545.33|0
1628685500000|2021-08-11 12:38:20|547.55|545.15|547.55|545.15|547.55|545.15|547.36|544.96|0
1628685510000|2021-08-11 12:38:30|547.45|545.05|547.73|545.33|547.73|545.33|547.36|544.96|0
1628685520000|2021-08-11 12:38:40|547.92|545.52|547.92|545.52|548.11|545.71|547.92|545.52|0
1628685530000|2021-08-11 12:38:50|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1628685540000|2021-08-11 12:39:00|547.36|544.96|546.99|544.59|547.36|544.96|546.99|544.59|0
1628685550000|2021-08-11 12:39:10|546.8|544.4|546.71|544.31|546.8|544.4|546.62|544.22|0
1628685560000|2021-08-11 12:39:20|546.8|544.4|547.18|544.78|547.18|544.78|546.8|544.4|0
1628685570000|2021-08-11 12:39:30|546.99|544.59|546.99|544.59|547.18|544.78|546.99|544.59|0
1628685580000|2021-08-11 12:39:40|547.18|544.78|547.36|544.96|547.55|545.15|547.18|544.78|0
1628685590000|2021-08-11 12:39:50|547.18|544.78|547.36|544.96|547.36|544.96|547.18|544.78|0
1628685600000|2021-08-11 12:40:00|547.73|545.33|548.11|545.71|548.11|545.71|547.73|545.33|0
1628685610000|2021-08-11 12:40:10|548.29|545.89|548.67|546.27|548.67|546.27|548.29|545.89|0
1628685620000|2021-08-11 12:40:20|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1628685630000|2021-08-11 12:40:30|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1628685640000|2021-08-11 12:40:40|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1628685650000|2021-08-11 12:40:50|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1628685660000|2021-08-11 12:41:00|548.48|546.08|548.67|546.27|548.85|546.45|548.48|546.08|0
1628685670000|2021-08-11 12:41:10|548.48|546.08|548.48|546.08|548.67|546.27|548.48|546.08|0
1628685680000|2021-08-11 12:41:20|548.67|546.27|548.67|546.27|548.67|546.27|548.67|546.27|0
1628685690000|2021-08-11 12:41:30|548.48|546.08|548.48|546.08|548.48|546.08|548.29|545.89|0
1628685700000|2021-08-11 12:41:40|548.67|546.27|548.48|546.08|548.67|546.27|548.48|546.08|0
1628685710000|2021-08-11 12:41:50|548.29|545.89|548.48|546.08|548.48|546.08|548.29|545.89|0
1628685720000|2021-08-11 12:42:00|548.66|546.26|548.48|546.08|548.66|546.26|548.48|546.08|0
1628685730000|2021-08-11 12:42:10|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628685740000|2021-08-11 12:42:20|548.48|546.08|548.29|545.89|548.48|546.08|548.29|545.89|0
1628685750000|2021-08-11 12:42:30|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1628685760000|2021-08-11 12:42:40|548.29|545.89|548.48|546.08|548.66|546.26|548.29|545.89|0
1628685770000|2021-08-11 12:42:50|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1628685780000|2021-08-11 12:43:00|548.11|545.71|548.66|546.26|548.66|546.26|548.11|545.71|0
1628685790000|2021-08-11 12:43:10|548.85|546.45|548.85|546.45|548.85|546.45|548.85|546.45|0
1628685800000|2021-08-11 12:43:20|549.04|546.64|549.04|546.64|549.04|546.64|549.04|546.64|0
1628685810000|2021-08-11 12:43:30|548.85|546.45|549.22|546.82|549.22|546.82|548.85|546.45|0
1628685820000|2021-08-11 12:43:40|549.41|547.01|549.22|546.82|549.41|547.01|549.22|546.82|0
1628685830000|2021-08-11 12:43:50|549.41|547.01|549.41|547.01|549.41|547.01|549.22|546.82|0
1628685840000|2021-08-11 12:44:00|549.22|546.82|549.22|546.82|549.41|547.01|549.22|546.82|0
1628685850000|2021-08-11 12:44:10|549.41|547.01|549.41|547.01|549.41|547.01|549.22|546.82|0
1628685860000|2021-08-11 12:44:20|549.78|547.38|549.41|547.01|549.78|547.38|549.41|547.01|0
1628685870000|2021-08-11 12:44:30|549.6|547.2|549.41|547.01|549.78|547.38|549.41|547.01|0
1628685880000|2021-08-11 12:44:40|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1628685890000|2021-08-11 12:44:50|549.78|547.38|549.41|547.01|549.78|547.38|549.41|547.01|0
1628685900000|2021-08-11 12:45:00|549.6|547.2|549.41|547.01|549.6|547.2|549.41|547.01|0
1628685910000|2021-08-11 12:45:10|549.04|546.64|549.04|546.64|549.04|546.64|549.04|546.64|0
1628685920000|2021-08-11 12:45:20|548.66|546.26|549.22|546.82|549.22|546.82|548.66|546.26|0
1628685930000|2021-08-11 12:45:30|549.04|546.64|549.04|546.64|549.04|546.64|548.85|546.45|0
1628685940000|2021-08-11 12:45:40|549.22|546.82|549.22|546.82|549.41|547.01|549.22|546.82|0
1628685950000|2021-08-11 12:45:50|549.41|547.01|549.22|546.82|549.41|547.01|549.04|546.64|0
1628685960000|2021-08-11 12:46:00|549.04|546.64|549.04|546.64|549.04|546.64|548.85|546.45|0
1628685970000|2021-08-11 12:46:10|549.22|546.82|549.04|546.64|549.22|546.82|549.04|546.64|0
1628685980000|2021-08-11 12:46:20|549.22|546.82|548.85|546.45|549.22|546.82|548.85|546.45|0
1628685990000|2021-08-11 12:46:30|549.04|546.64|549.04|546.64|549.04|546.64|549.04|546.64|0
1628686000000|2021-08-11 12:46:40|549.22|546.82|549.22|546.82|549.22|546.82|549.04|546.64|0
1628686010000|2021-08-11 12:46:50|549.6|547.2|549.41|547.01|549.6|547.2|549.41|547.01|0
1628686020000|2021-08-11 12:47:00|549.78|547.38|549.97|547.57|549.97|547.57|549.78|547.38|0
1628686030000|2021-08-11 12:47:10|549.78|547.38|549.78|547.38|549.97|547.57|549.78|547.38|0
1628686050000|2021-08-11 12:47:30|549.6|547.2|549.78|547.38|549.78|547.38|549.6|547.2|0
1628686060000|2021-08-11 12:47:40|549.6|547.2|549.41|547.01|549.6|547.2|549.41|547.01|0
1628686070000|2021-08-11 12:47:50|549.22|546.82|549.6|547.2|549.6|547.2|549.22|546.82|0
1628686090000|2021-08-11 12:48:10|549.41|547.01|549.59|547.19|549.59|547.19|549.41|547.01|0
1628686100000|2021-08-11 12:48:20|549.41|547.01|549.41|547.01|549.59|547.19|549.41|547.01|0
1628686110000|2021-08-11 12:48:30|549.59|547.19|549.59|547.19|549.78|547.38|549.59|547.19|0
1628686120000|2021-08-11 12:48:40|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1628686130000|2021-08-11 12:48:50|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1628686140000|2021-08-11 12:49:00|549.22|546.82|549.41|547.01|549.41|547.01|549.22|546.82|0
1628686150000|2021-08-11 12:49:10|549.22|546.82|549.22|546.82|549.41|547.01|549.22|546.82|0
1628686160000|2021-08-11 12:49:20|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1628686170000|2021-08-11 12:49:30|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1628686180000|2021-08-11 12:49:40|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1628686190000|2021-08-11 12:49:50|549.78|547.38|549.78|547.38|549.78|547.38|549.78|547.38|0
1628686200000|2021-08-11 12:50:00|549.97|547.57|550.15|547.75|550.34|547.94|549.97|547.57|0
1628686210000|2021-08-11 12:50:10|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1628686220000|2021-08-11 12:50:20|549.78|547.38|549.78|547.38|549.97|547.57|549.78|547.38|0
1628686230000|2021-08-11 12:50:30|549.59|547.19|549.59|547.19|549.78|547.38|549.59|547.19|0
1628686250000|2021-08-11 12:50:50|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1628686270000|2021-08-11 12:51:10|549.41|547.01|549.22|546.82|549.41|547.01|549.22|546.82|0
1628686290000|2021-08-11 12:51:30|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1628686300000|2021-08-11 12:51:40|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1628686310000|2021-08-11 12:51:50|548.85|546.45|548.85|546.45|549.03|546.63|548.85|546.45|0
1628686320000|2021-08-11 12:52:00|548.66|546.26|548.47|546.07|548.66|546.26|548.47|546.07|0
1628686330000|2021-08-11 12:52:10|548.66|546.26|548.47|546.07|548.66|546.26|548.47|546.07|0
1628686340000|2021-08-11 12:52:20|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628686350000|2021-08-11 12:52:30|548.85|546.45|548.85|546.45|548.85|546.45|548.66|546.26|0
1628686360000|2021-08-11 12:52:40|548.66|546.26|548.85|546.45|548.85|546.45|548.66|546.26|0
1628686370000|2021-08-11 12:52:50|548.66|546.26|548.47|546.07|548.66|546.26|548.47|546.07|0
1628686380000|2021-08-11 12:53:00|548.66|546.26|548.85|546.45|548.85|546.45|548.47|546.07|0
1628686390000|2021-08-11 12:53:10|548.66|546.26|548.85|546.45|548.85|546.45|548.66|546.26|0
1628686400000|2021-08-11 12:53:20|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628686410000|2021-08-11 12:53:30|548.85|546.45|548.85|546.45|549.03|546.63|548.85|546.45|0
1628686430000|2021-08-11 12:53:50|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1628686440000|2021-08-11 12:54:00|548.85|546.45|549.03|546.63|549.03|546.63|548.85|546.45|0
1628686450000|2021-08-11 12:54:10|548.85|546.45|549.03|546.63|549.03|546.63|548.85|546.45|0
1628686460000|2021-08-11 12:54:20|548.85|546.45|548.85|546.45|548.85|546.45|548.85|546.45|0
1628686470000|2021-08-11 12:54:30|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628686490000|2021-08-11 12:54:50|548.85|546.45|548.66|546.26|548.85|546.45|548.66|546.26|0
1628686500000|2021-08-11 12:55:00|548.85|546.45|549.03|546.63|549.03|546.63|548.66|546.26|0
1628686510000|2021-08-11 12:55:10|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1628686520000|2021-08-11 12:55:20|549.41|547.01|549.03|546.63|549.41|547.01|549.03|546.63|0
1628686530000|2021-08-11 12:55:30|548.85|546.45|548.85|546.45|548.85|546.45|548.85|546.45|0
1628686540000|2021-08-11 12:55:40|548.66|546.26|548.66|546.26|548.85|546.45|548.66|546.26|0
1628686560000|2021-08-11 12:56:00|548.85|546.45|549.03|546.63|549.03|546.63|548.85|546.45|0
1628686580000|2021-08-11 12:56:20|548.85|546.45|549.03|546.63|549.03|546.63|548.85|546.45|0
1628686590000|2021-08-11 12:56:30|548.85|546.45|548.85|546.45|549.03|546.63|548.85|546.45|0
1628686600000|2021-08-11 12:56:40|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1628686610000|2021-08-11 12:56:50|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1628686620000|2021-08-11 12:57:00|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1628686640000|2021-08-11 12:57:20|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1628686650000|2021-08-11 12:57:30|548.85|546.45|548.66|546.26|548.85|546.45|548.66|546.26|0
1628686680000|2021-08-11 12:58:00|548.85|546.45|548.66|546.26|548.85|546.45|548.66|546.26|0
1628686690000|2021-08-11 12:58:10|548.85|546.45|548.85|546.45|548.85|546.45|548.85|546.45|0
1628686700000|2021-08-11 12:58:20|548.84|546.44|548.84|546.44|548.84|546.44|548.84|546.44|0
1628686710000|2021-08-11 12:58:30|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1628686720000|2021-08-11 12:58:40|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628686730000|2021-08-11 12:58:50|548.47|546.07|548.47|546.07|548.47|546.07|548.47|546.07|0
1628686740000|2021-08-11 12:59:00|548.29|545.89|548.47|546.07|548.47|546.07|548.29|545.89|0
1628686750000|2021-08-11 12:59:10|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1628686760000|2021-08-11 12:59:20|548.1|545.7|548.29|545.89|548.29|545.89|548.1|545.7|0
1628686770000|2021-08-11 12:59:30|548.47|546.07|548.47|546.07|548.47|546.07|548.47|546.07|0
1628686790000|2021-08-11 12:59:50|548.66|546.26|548.66|546.26|548.66|546.26|548.47|546.07|0
1628686800000|2021-08-11 13:00:00|548.84|546.44|549.4|547|549.4|547|548.84|546.44|0
1628686810000|2021-08-11 13:00:10|549.59|547.19|549.4|547|549.59|547.19|549.4|547|0
1628686830000|2021-08-11 13:00:30|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1628686850000|2021-08-11 13:00:50|549.03|546.63|548.84|546.44|549.03|546.63|548.84|546.44|0
1628686860000|2021-08-11 13:01:00|549.03|546.63|548.84|546.44|549.03|546.63|548.84|546.44|0
1628686870000|2021-08-11 13:01:10|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1628686880000|2021-08-11 13:01:20|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1628686890000|2021-08-11 13:01:30|548.47|546.07|548.66|546.26|548.66|546.26|548.47|546.07|0
1628686900000|2021-08-11 13:01:40|548.84|546.44|548.66|546.26|548.84|546.44|548.66|546.26|0
1628686910000|2021-08-11 13:01:50|548.84|546.44|548.84|546.44|548.84|546.44|548.84|546.44|0
1628686920000|2021-08-11 13:02:00|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1628686930000|2021-08-11 13:02:10|549.12|546.72|549.22|546.82|549.22|546.82|549.12|546.72|0
1628686940000|2021-08-11 13:02:20|549.4|547|549.4|547|549.4|547|549.4|547|0
1628686950000|2021-08-11 13:02:30|549.22|546.82|549.22|546.82|549.4|547|549.22|546.82|0
1628686960000|2021-08-11 13:02:40|549.4|547|549.4|547|549.4|547|549.4|547|0
1628686970000|2021-08-11 13:02:50|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1628686980000|2021-08-11 13:03:00|549.4|547|549.4|547|549.4|547|549.4|547|0
1628686990000|2021-08-11 13:03:10|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1628687000000|2021-08-11 13:03:20|549.78|547.38|549.78|547.38|549.78|547.38|549.78|547.38|0
1628687010000|2021-08-11 13:03:30|549.59|547.19|549.78|547.38|549.78|547.38|549.59|547.19|0
1628687020000|2021-08-11 13:03:40|549.59|547.19|549.4|547|549.59|547.19|549.4|547|0
1628687040000|2021-08-11 13:04:00|549.59|547.19|549.59|547.19|549.78|547.38|549.59|547.19|0
1628687060000|2021-08-11 13:04:20|549.78|547.38|549.78|547.38|549.78|547.38|549.78|547.38|0
1628687090000|2021-08-11 13:04:50|549.4|547|549.22|546.82|549.4|547|549.03|546.63|0
1628687100000|2021-08-11 13:05:00|549.4|547|549.4|547|549.4|547|549.4|547|0
1628687110000|2021-08-11 13:05:10|549.22|546.82|549.22|546.82|549.22|546.82|549.22|546.82|0
1628687120000|2021-08-11 13:05:20|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1628687130000|2021-08-11 13:05:30|549.4|547|549.59|547.19|549.59|547.19|549.4|547|0
1628687140000|2021-08-11 13:05:40|549.4|547|549.4|547|549.4|547|549.4|547|0
1628687150000|2021-08-11 13:05:50|549.22|546.82|549.77|547.37|549.77|547.37|549.22|546.82|0
1628687160000|2021-08-11 13:06:00|549.96|547.56|549.77|547.37|549.96|547.56|549.77|547.37|0
1628687170000|2021-08-11 13:06:10|549.96|547.56|549.77|547.37|549.96|547.56|549.77|547.37|0
1628687180000|2021-08-11 13:06:20|549.59|547.19|549.77|547.37|549.77|547.37|549.59|547.19|0
1628687200000|2021-08-11 13:06:40|549.59|547.19|549.96|547.56|549.96|547.56|549.59|547.19|0
1628687210000|2021-08-11 13:06:50|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1628687220000|2021-08-11 13:07:00|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1628687230000|2021-08-11 13:07:10|550.15|547.75|550.33|547.93|550.33|547.93|550.15|547.75|0
1628687240000|2021-08-11 13:07:20|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1628687250000|2021-08-11 13:07:30|550.71|548.31|550.71|548.31|550.71|548.31|550.52|548.12|0
1628687260000|2021-08-11 13:07:40|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1628687270000|2021-08-11 13:07:50|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1628687280000|2021-08-11 13:08:00|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1628687290000|2021-08-11 13:08:10|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1628687300000|2021-08-11 13:08:20|550.89|548.49|550.71|548.31|550.89|548.49|550.71|548.31|0
1628687320000|2021-08-11 13:08:40|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1628687330000|2021-08-11 13:08:50|551.08|548.68|550.89|548.49|551.08|548.68|550.89|548.49|0
1628687340000|2021-08-11 13:09:00|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1628687350000|2021-08-11 13:09:10|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1628687380000|2021-08-11 13:09:40|550.71|548.31|550.52|548.12|550.71|548.31|550.52|548.12|0
1628687420000|2021-08-11 13:10:20|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1628687430000|2021-08-11 13:10:30|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1628687440000|2021-08-11 13:10:40|550.52|548.12|550.52|548.12|550.52|548.12|550.52|548.12|0
1628687460000|2021-08-11 13:11:00|550.71|548.31|550.71|548.31|550.71|548.31|550.71|548.31|0
1628687470000|2021-08-11 13:11:10|550.52|548.12|550.71|548.31|550.71|548.31|550.52|548.12|0
1628687480000|2021-08-11 13:11:20|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1628687490000|2021-08-11 13:11:30|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1628687520000|2021-08-11 13:12:00|552.01|549.61|551.83|549.43|552.01|549.61|551.83|549.43|0
1628687530000|2021-08-11 13:12:10|552.01|549.61|551.83|549.43|552.01|549.61|551.83|549.43|0
1628687540000|2021-08-11 13:12:20|551.64|549.24|551.64|549.24|551.83|549.43|551.64|549.24|0
1628687550000|2021-08-11 13:12:30|551.45|549.05|551.64|549.24|551.64|549.24|551.45|549.05|0
1628687560000|2021-08-11 13:12:40|551.45|549.05|551.27|548.87|551.64|549.24|551.27|548.87|0
1628687570000|2021-08-11 13:12:50|551.45|549.05|551.64|549.24|551.64|549.24|551.45|549.05|0
1628687580000|2021-08-11 13:13:00|552.01|549.61|552.2|549.8|552.2|549.8|552.01|549.61|0
1628687590000|2021-08-11 13:13:10|552.01|549.61|551.83|549.43|552.01|549.61|551.83|549.43|0
1628687600000|2021-08-11 13:13:20|552.01|549.61|551.83|549.43|552.01|549.61|551.83|549.43|0
1628687610000|2021-08-11 13:13:30|552.01|549.61|552.2|549.8|552.39|549.99|552.01|549.61|0
1628687620000|2021-08-11 13:13:40|552.39|549.99|552.76|550.36|552.76|550.36|552.39|549.99|0
1628687630000|2021-08-11 13:13:50|552.95|550.55|552.95|550.55|552.95|550.55|552.76|550.36|0
1628687640000|2021-08-11 13:14:00|553.13|550.73|553.13|550.73|553.32|550.92|553.13|550.73|0
1628687650000|2021-08-11 13:14:10|553.32|550.92|553.13|550.73|553.32|550.92|553.13|550.73|0
1628687660000|2021-08-11 13:14:20|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1628687670000|2021-08-11 13:14:30|552.95|550.55|552.95|550.55|553.13|550.73|552.95|550.55|0
1628687680000|2021-08-11 13:14:40|552.76|550.36|552.95|550.55|552.95|550.55|552.76|550.36|0
1628687690000|2021-08-11 13:14:50|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1628687700000|2021-08-11 13:15:00|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1628687710000|2021-08-11 13:15:10|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1628687720000|2021-08-11 13:15:20|552.76|550.36|552.95|550.55|552.95|550.55|552.76|550.36|0
1628687730000|2021-08-11 13:15:30|552.76|550.36|552.95|550.55|552.95|550.55|552.76|550.36|0
1628687740000|2021-08-11 13:15:40|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1628687750000|2021-08-11 13:15:50|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1628687760000|2021-08-11 13:16:00|553.32|550.92|553.32|550.92|553.51|551.11|553.32|550.92|0
1628687770000|2021-08-11 13:16:10|553.13|550.73|553.13|550.73|553.13|550.73|552.95|550.55|0
1628687780000|2021-08-11 13:16:20|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1628687790000|2021-08-11 13:16:30|552.95|550.55|552.76|550.36|553.04|550.64|552.76|550.36|0
1628687800000|2021-08-11 13:16:40|552.95|550.55|552.76|550.36|552.95|550.55|552.76|550.36|0
1628687810000|2021-08-11 13:16:50|552.95|550.55|552.76|550.36|552.95|550.55|552.76|550.36|0
1628687820000|2021-08-11 13:17:00|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1628687830000|2021-08-11 13:17:10|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1628687840000|2021-08-11 13:17:20|552.76|550.36|552.76|550.36|552.85|550.45|552.76|550.36|0
1628687850000|2021-08-11 13:17:30|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1628687860000|2021-08-11 13:17:40|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1628687880000|2021-08-11 13:18:00|552.57|550.17|552.76|550.36|552.76|550.36|552.57|550.17|0
1628687890000|2021-08-11 13:18:10|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1628687910000|2021-08-11 13:18:30|552.38|549.98|552.57|550.17|552.57|550.17|552.38|549.98|0
1628687950000|2021-08-11 13:19:10|552.38|549.98|552.2|549.8|552.38|549.98|552.2|549.8|0
1628687960000|2021-08-11 13:19:20|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1628687970000|2021-08-11 13:19:30|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1628687980000|2021-08-11 13:19:40|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1628688000000|2021-08-11 13:20:00|552.2|549.8|552.01|549.61|552.2|549.8|552.01|549.61|0
1628688010000|2021-08-11 13:20:10|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1628688040000|2021-08-11 13:20:40|552.1|549.7|552.2|549.8|552.2|549.8|552.1|549.7|0
1628688060000|2021-08-11 13:21:00|552.01|549.61|552.2|549.8|552.2|549.8|552.01|549.61|0
1628688080000|2021-08-11 13:21:20|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1628688100000|2021-08-11 13:21:40|552.57|550.17|552.94|550.54|552.94|550.54|552.57|550.17|0
1628688110000|2021-08-11 13:21:50|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1628688120000|2021-08-11 13:22:00|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1628688130000|2021-08-11 13:22:10|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1628688140000|2021-08-11 13:22:20|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1628688160000|2021-08-11 13:22:40|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1628688170000|2021-08-11 13:22:50|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1628688180000|2021-08-11 13:23:00|552.76|550.36|552.94|550.54|552.94|550.54|552.76|550.36|0
1628688190000|2021-08-11 13:23:10|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1628688200000|2021-08-11 13:23:20|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1628688220000|2021-08-11 13:23:40|553.5|551.1|553.32|550.92|553.5|551.1|553.32|550.92|0
1628688230000|2021-08-11 13:23:50|553.13|550.73|553.32|550.92|553.32|550.92|553.13|550.73|0
1628688250000|2021-08-11 13:24:10|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1628688260000|2021-08-11 13:24:20|553.13|550.73|553.32|550.92|553.32|550.92|553.13|550.73|0
1628688270000|2021-08-11 13:24:30|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1628688280000|2021-08-11 13:24:40|553.32|550.92|553.32|550.92|553.32|550.92|553.13|550.73|0
1628688310000|2021-08-11 13:25:10|553.13|550.73|553.32|550.92|553.32|550.92|553.13|550.73|0
1628688350000|2021-08-11 13:25:50|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1628688360000|2021-08-11 13:26:00|552.76|550.36|552.94|550.54|552.94|550.54|552.76|550.36|0
1628688370000|2021-08-11 13:26:10|553.13|550.73|552.57|550.17|553.13|550.73|552.57|550.17|0
1628688390000|2021-08-11 13:26:30|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1628688420000|2021-08-11 13:27:00|552.19|549.79|552.38|549.98|552.38|549.98|552.01|549.61|0
1628688430000|2021-08-11 13:27:10|552.19|549.79|552.38|549.98|552.38|549.98|552.19|549.79|0
1628688450000|2021-08-11 13:27:30|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1628688460000|2021-08-11 13:27:40|552.38|549.98|552.38|549.98|552.38|549.98|552.19|549.79|0
1628688470000|2021-08-11 13:27:50|552.19|549.79|552.38|549.98|552.38|549.98|552.19|549.79|0
1628688480000|2021-08-11 13:28:00|552.66|550.26|552.57|550.17|552.66|550.26|552.57|550.17|0
1628688490000|2021-08-11 13:28:10|552.75|550.35|552.57|550.17|552.75|550.35|552.57|550.17|0
1628688510000|2021-08-11 13:28:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1628688520000|2021-08-11 13:28:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1628688540000|2021-08-11 13:29:00|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1628688550000|2021-08-11 13:29:10|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1628688560000|2021-08-11 13:29:20|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1628688570000|2021-08-11 13:29:30|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1628688580000|2021-08-11 13:29:40|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1628688590000|2021-08-11 13:29:50|552.94|550.54|552.75|550.35|552.94|550.54|552.75|550.35|0
1628688600000|2021-08-11 13:30:00|552.57|550.17|552.38|549.98|552.57|550.17|552.38|549.98|0
1628688610000|2021-08-11 13:30:10|552.57|550.17|552.19|549.79|552.57|550.17|552.19|549.79|0
1628688620000|2021-08-11 13:30:20|552.57|550.17|552.01|549.61|552.57|550.17|552.01|549.61|0
1628688630000|2021-08-11 13:30:30|551.82|549.42|552.38|549.98|552.38|549.98|551.82|549.42|0
1628688640000|2021-08-11 13:30:40|552.28|549.88|552.38|549.98|552.38|549.98|552.01|549.61|0
1628688650000|2021-08-11 13:30:50|552.19|549.79|552.38|549.98|552.38|549.98|552.19|549.79|0
1628688660000|2021-08-11 13:31:00|554.15|551.75|551.58|549.18|554.15|551.75|551.39|548.99|0
1628688670000|2021-08-11 13:31:10|551.39|548.99|550.83|548.43|551.58|549.18|550.83|548.43|0
1628688680000|2021-08-11 13:31:20|551.02|548.62|551.39|548.99|551.77|549.37|551.02|548.62|0
1628688690000|2021-08-11 13:31:30|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1628688700000|2021-08-11 13:31:40|551.39|548.99|551.77|549.37|551.77|549.37|551.39|548.99|0
1628688710000|2021-08-11 13:31:50|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1628688720000|2021-08-11 13:32:00|551.39|548.99|550.83|548.43|551.39|548.99|550.83|548.43|0
1628688730000|2021-08-11 13:32:10|550.65|548.25|550.65|548.25|550.65|548.25|550.46|548.06|0
1628688740000|2021-08-11 13:32:20|550.46|548.06|550.27|547.87|550.46|548.06|550.27|547.87|0
1628688750000|2021-08-11 13:32:30|550.46|548.06|550.65|548.25|551.02|548.62|550.46|548.06|0
1628688760000|2021-08-11 13:32:40|551.02|548.62|551.02|548.62|551.02|548.62|550.83|548.43|0
1628688770000|2021-08-11 13:32:50|550.83|548.43|551.02|548.62|551.02|548.62|550.83|548.43|0
1628688780000|2021-08-11 13:33:00|551.21|548.81|551.02|548.62|551.21|548.81|551.02|548.62|0
1628688790000|2021-08-11 13:33:10|551.21|548.81|551.02|548.62|551.21|548.81|551.02|548.62|0
1628688800000|2021-08-11 13:33:20|550.83|548.43|550.65|548.25|550.83|548.43|550.46|548.06|0
1628688810000|2021-08-11 13:33:30|550.09|547.69|550.09|547.69|550.46|548.06|550.09|547.69|0
1628688820000|2021-08-11 13:33:40|550.27|547.87|550.46|548.06|550.46|548.06|550.09|547.69|0
1628688830000|2021-08-11 13:33:50|550.65|548.25|551.02|548.62|551.02|548.62|550.65|548.25|0
1628688840000|2021-08-11 13:34:00|551.21|548.81|550.83|548.43|551.21|548.81|550.83|548.43|0
1628688850000|2021-08-11 13:34:10|551.21|548.81|551.39|548.99|551.39|548.99|551.21|548.81|0
1628688860000|2021-08-11 13:34:20|551.58|549.18|551.77|549.37|551.77|549.37|551.58|549.18|0
1628688870000|2021-08-11 13:34:30|551.58|549.18|551.39|548.99|551.58|549.18|551.39|548.99|0
1628688880000|2021-08-11 13:34:40|551.21|548.81|551.21|548.81|551.58|549.18|551.21|548.81|0
1628688890000|2021-08-11 13:34:50|550.65|548.25|550.27|547.87|550.65|548.25|550.27|547.87|0
1628688900000|2021-08-11 13:35:00|549.9|547.5|550.08|547.68|550.08|547.68|549.9|547.5|0
1628688910000|2021-08-11 13:35:10|550.27|547.87|549.9|547.5|550.27|547.87|549.9|547.5|0
1628688920000|2021-08-11 13:35:20|549.52|547.12|549.52|547.12|549.52|547.12|549.15|546.75|0
1628688930000|2021-08-11 13:35:30|549.71|547.31|550.08|547.68|550.08|547.68|549.52|547.12|0
1628688940000|2021-08-11 13:35:40|549.52|547.12|549.71|547.31|549.71|547.31|549.15|546.75|0
1628688950000|2021-08-11 13:35:50|549.9|547.5|549.15|546.75|549.9|547.5|549.15|546.75|0
1628688960000|2021-08-11 13:36:00|549.05|546.65|548.22|545.82|549.05|546.65|548.22|545.82|0
1628688970000|2021-08-11 13:36:10|548.03|545.63|548.03|545.63|548.22|545.82|548.03|545.63|0
1628688980000|2021-08-11 13:36:20|547.85|545.45|547.84|545.44|548.03|545.63|547.84|545.44|0
1628688990000|2021-08-11 13:36:30|548.03|545.63|548.22|545.82|548.22|545.82|548.03|545.63|0
1628689000000|2021-08-11 13:36:40|548.4|546|548.4|546|548.4|546|548.31|545.91|0
1628689010000|2021-08-11 13:36:50|548.78|546.38|548.96|546.56|548.96|546.56|548.78|546.38|0
1628689020000|2021-08-11 13:37:00|549.15|546.75|549.15|546.75|549.34|546.94|548.96|546.56|0
1628689030000|2021-08-11 13:37:10|549.34|546.94|549.34|546.94|549.52|547.12|549.34|546.94|0
1628689040000|2021-08-11 13:37:20|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1628689050000|2021-08-11 13:37:30|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1628689060000|2021-08-11 13:37:40|549.71|547.31|549.34|546.94|549.71|547.31|549.15|546.75|0
1628689070000|2021-08-11 13:37:50|548.96|546.56|548.78|546.38|548.96|546.56|548.78|546.38|0
1628689080000|2021-08-11 13:38:00|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1628689090000|2021-08-11 13:38:10|548.78|546.38|549.15|546.75|549.15|546.75|548.78|546.38|0
1628689100000|2021-08-11 13:38:20|549.34|546.94|549.34|546.94|549.34|546.94|549.15|546.75|0
1628689110000|2021-08-11 13:38:30|549.15|546.75|549.9|547.5|549.9|547.5|549.15|546.75|0
1628689120000|2021-08-11 13:38:40|550.08|547.68|549.9|547.5|550.08|547.68|549.71|547.31|0
1628689130000|2021-08-11 13:38:50|550.08|547.68|550.08|547.68|550.08|547.68|549.9|547.5|0
1628689140000|2021-08-11 13:39:00|549.71|547.31|549.71|547.31|549.9|547.5|549.71|547.31|0
1628689150000|2021-08-11 13:39:10|549.9|547.5|550.27|547.87|550.27|547.87|549.9|547.5|0
1628689160000|2021-08-11 13:39:20|550.46|548.06|550.83|548.43|550.83|548.43|550.46|548.06|0
1628689170000|2021-08-11 13:39:30|550.64|548.24|550.46|548.06|550.64|548.24|550.46|548.06|0
1628689180000|2021-08-11 13:39:40|550.64|548.24|550.46|548.06|550.64|548.24|550.46|548.06|0
1628689190000|2021-08-11 13:39:50|550.64|548.24|550.64|548.24|550.83|548.43|550.64|548.24|0
1628689200000|2021-08-11 13:40:00|550.46|548.06|550.27|547.87|550.46|548.06|550.27|547.87|0
1628689210000|2021-08-11 13:40:10|550.08|547.68|549.71|547.31|550.27|547.87|549.71|547.31|0
1628689220000|2021-08-11 13:40:20|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1628689230000|2021-08-11 13:40:30|549.71|547.31|550.08|547.68|550.08|547.68|549.52|547.12|0
1628689240000|2021-08-11 13:40:40|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1628689250000|2021-08-11 13:40:50|550.08|547.68|549.52|547.12|550.08|547.68|549.52|547.12|0
1628689260000|2021-08-11 13:41:00|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1628689270000|2021-08-11 13:41:10|549.9|547.5|549.52|547.12|550.08|547.68|549.52|547.12|0
1628689280000|2021-08-11 13:41:20|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1628689290000|2021-08-11 13:41:30|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1628689310000|2021-08-11 13:41:50|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1628689320000|2021-08-11 13:42:00|549.71|547.31|549.71|547.31|549.71|547.31|549.34|546.94|0
1628689330000|2021-08-11 13:42:10|549.9|547.5|549.71|547.31|549.9|547.5|549.71|547.31|0
1628689340000|2021-08-11 13:42:20|549.9|547.5|549.9|547.5|549.9|547.5|549.71|547.31|0
1628689350000|2021-08-11 13:42:30|550.08|547.68|550.08|547.68|550.08|547.68|549.9|547.5|0
1628689360000|2021-08-11 13:42:40|549.9|547.5|549.33|546.93|549.9|547.5|549.33|546.93|0
1628689370000|2021-08-11 13:42:50|549.52|547.12|549.15|546.75|549.52|547.12|549.15|546.75|0
1628689380000|2021-08-11 13:43:00|549.33|546.93|548.96|546.56|549.33|546.93|548.96|546.56|0
1628689390000|2021-08-11 13:43:10|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1628689400000|2021-08-11 13:43:20|548.59|546.19|549.15|546.75|549.15|546.75|548.59|546.19|0
1628689410000|2021-08-11 13:43:30|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1628689420000|2021-08-11 13:43:40|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1628689430000|2021-08-11 13:43:50|549.71|547.31|549.89|547.49|549.89|547.49|549.52|547.12|0
1628689440000|2021-08-11 13:44:00|549.71|547.31|549.89|547.49|550.08|547.68|549.71|547.31|0
1628689450000|2021-08-11 13:44:10|549.71|547.31|549.89|547.49|549.89|547.49|549.71|547.31|0
1628689460000|2021-08-11 13:44:20|550.27|547.87|550.64|548.24|550.64|548.24|550.27|547.87|0
1628689470000|2021-08-11 13:44:30|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1628689480000|2021-08-11 13:44:40|550.27|547.87|550.27|547.87|550.27|547.87|550.08|547.68|0
1628689490000|2021-08-11 13:44:50|550.45|548.05|550.64|548.24|550.64|548.24|550.45|548.05|0
1628689500000|2021-08-11 13:45:00|550.83|548.43|550.83|548.43|551.02|548.62|550.64|548.24|0
1628689510000|2021-08-11 13:45:10|550.64|548.24|550.27|547.87|550.64|548.24|550.27|547.87|0
1628689520000|2021-08-11 13:45:20|550.45|548.05|549.89|547.49|550.45|548.05|549.89|547.49|0
1628689530000|2021-08-11 13:45:30|549.71|547.31|549.71|547.31|549.71|547.31|549.52|547.12|0
1628689540000|2021-08-11 13:45:40|549.52|547.12|549.52|547.12|549.52|547.12|549.33|546.93|0
1628689550000|2021-08-11 13:45:50|549.71|547.31|549.89|547.49|549.89|547.49|549.71|547.31|0
1628689560000|2021-08-11 13:46:00|550.08|547.68|550.27|547.87|550.45|548.05|550.08|547.68|0
1628689570000|2021-08-11 13:46:10|550.08|547.68|550.08|547.68|550.27|547.87|550.08|547.68|0
1628689580000|2021-08-11 13:46:20|550.27|547.87|550.08|547.68|550.27|547.87|550.08|547.68|0
1628689590000|2021-08-11 13:46:30|550.27|547.87|550.08|547.68|550.27|547.87|550.08|547.68|0
1628689600000|2021-08-11 13:46:40|550.27|547.87|550.83|548.43|550.83|548.43|550.27|547.87|0
1628689610000|2021-08-11 13:46:50|551.01|548.61|551.39|548.99|551.39|548.99|551.01|548.61|0
1628689620000|2021-08-11 13:47:00|551.2|548.8|551.76|549.36|551.76|549.36|551.2|548.8|0
1628689630000|2021-08-11 13:47:10|551.58|549.18|551.2|548.8|551.58|549.18|551.2|548.8|0
1628689640000|2021-08-11 13:47:20|551.01|548.61|551.2|548.8|551.2|548.8|551.01|548.61|0
1628689650000|2021-08-11 13:47:30|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1628689660000|2021-08-11 13:47:40|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1628689670000|2021-08-11 13:47:50|551.2|548.8|551.39|548.99|551.39|548.99|551.2|548.8|0
1628689680000|2021-08-11 13:48:00|551.57|549.17|551.57|549.17|551.57|549.17|551.39|548.99|0
1628689690000|2021-08-11 13:48:10|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628689700000|2021-08-11 13:48:20|551.95|549.55|551.76|549.36|551.95|549.55|551.76|549.36|0
1628689710000|2021-08-11 13:48:30|551.95|549.55|551.76|549.36|551.95|549.55|551.76|549.36|0
1628689720000|2021-08-11 13:48:40|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628689730000|2021-08-11 13:48:50|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1628689740000|2021-08-11 13:49:00|551.76|549.36|551.76|549.36|551.95|549.55|551.76|549.36|0
1628689750000|2021-08-11 13:49:10|551.95|549.55|552.51|550.11|552.51|550.11|551.95|549.55|0
1628689760000|2021-08-11 13:49:20|552.32|549.92|551.95|549.55|552.32|549.92|551.95|549.55|0
1628689770000|2021-08-11 13:49:30|552.14|549.74|551.95|549.55|552.14|549.74|551.95|549.55|0
1628689780000|2021-08-11 13:49:40|552.14|549.74|551.95|549.55|552.14|549.74|551.95|549.55|0
1628689790000|2021-08-11 13:49:50|552.14|549.74|552.14|549.74|552.14|549.74|552.14|549.74|0
1628689800000|2021-08-11 13:50:00|552.32|549.92|552.13|549.73|552.32|549.92|552.13|549.73|0
1628689810000|2021-08-11 13:50:10|552.32|549.92|552.13|549.73|552.32|549.92|552.13|549.73|0
1628689820000|2021-08-11 13:50:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1628689830000|2021-08-11 13:50:30|551.76|549.36|551.39|548.99|551.76|549.36|551.39|548.99|0
1628689840000|2021-08-11 13:50:40|551.01|548.61|551.39|548.99|551.39|548.99|551.01|548.61|0
1628689850000|2021-08-11 13:50:50|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628689860000|2021-08-11 13:51:00|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1628689870000|2021-08-11 13:51:10|551.2|548.8|551.01|548.61|551.2|548.8|551.01|548.61|0
1628689880000|2021-08-11 13:51:20|551.2|548.8|551.01|548.61|551.2|548.8|551.01|548.61|0
1628689890000|2021-08-11 13:51:30|551.2|548.8|551.39|548.99|551.39|548.99|551.2|548.8|0
1628689900000|2021-08-11 13:51:40|551.57|549.17|551.76|549.36|551.76|549.36|551.57|549.17|0
1628689910000|2021-08-11 13:51:50|551.57|549.17|551.76|549.36|551.76|549.36|551.57|549.17|0
1628689920000|2021-08-11 13:52:00|551.57|549.17|551.57|549.17|551.57|549.17|551.39|548.99|0
1628689930000|2021-08-11 13:52:10|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628689940000|2021-08-11 13:52:20|551.39|548.99|551.2|548.8|551.76|549.36|551.2|548.8|0
1628689950000|2021-08-11 13:52:30|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1628689960000|2021-08-11 13:52:40|551.95|549.55|551.95|549.55|551.95|549.55|551.76|549.36|0
1628689970000|2021-08-11 13:52:50|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628689980000|2021-08-11 13:53:00|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628689990000|2021-08-11 13:53:10|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1628690000000|2021-08-11 13:53:20|551.76|549.36|551.76|549.36|551.76|549.36|551.57|549.17|0
1628690010000|2021-08-11 13:53:30|551.57|549.17|551.76|549.36|551.76|549.36|551.57|549.17|0
1628690030000|2021-08-11 13:53:50|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1628690040000|2021-08-11 13:54:00|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1628690050000|2021-08-11 13:54:10|551.76|549.36|551.57|549.17|551.76|549.36|551.57|549.17|0
1628690060000|2021-08-11 13:54:20|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1628690070000|2021-08-11 13:54:30|551.39|548.99|551.39|548.99|551.39|548.99|551.2|548.8|0
1628690080000|2021-08-11 13:54:40|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628690090000|2021-08-11 13:54:50|551.01|548.61|551.2|548.8|551.2|548.8|551.01|548.61|0
1628690100000|2021-08-11 13:55:00|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1628690110000|2021-08-11 13:55:10|551.76|549.36|552.13|549.73|552.13|549.73|551.76|549.36|0
1628690120000|2021-08-11 13:55:20|551.95|549.55|551.95|549.55|552.13|549.73|551.95|549.55|0
1628690130000|2021-08-11 13:55:30|551.76|549.36|551.57|549.17|551.76|549.36|551.57|549.17|0
1628690140000|2021-08-11 13:55:40|551.76|549.36|551.76|549.36|551.95|549.55|551.76|549.36|0
1628690150000|2021-08-11 13:55:50|551.95|549.55|551.57|549.17|551.95|549.55|551.57|549.17|0
1628690160000|2021-08-11 13:56:00|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628690170000|2021-08-11 13:56:10|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1628690180000|2021-08-11 13:56:20|551.2|548.8|551.2|548.8|551.38|548.98|551.2|548.8|0
1628690190000|2021-08-11 13:56:30|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1628690210000|2021-08-11 13:56:50|551.01|548.61|551.38|548.98|551.38|548.98|551.01|548.61|0
1628690220000|2021-08-11 13:57:00|551.47|549.07|551.2|548.8|551.57|549.17|551.2|548.8|0
1628690230000|2021-08-11 13:57:10|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1628690250000|2021-08-11 13:57:30|551.38|548.98|551.57|549.17|551.57|549.17|551.38|548.98|0
1628690260000|2021-08-11 13:57:40|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628690270000|2021-08-11 13:57:50|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1628690280000|2021-08-11 13:58:00|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628690290000|2021-08-11 13:58:10|551.38|548.98|551.57|549.17|551.57|549.17|551.38|548.98|0
1628690300000|2021-08-11 13:58:20|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628690310000|2021-08-11 13:58:30|551.94|549.54|551.76|549.36|551.94|549.54|551.76|549.36|0
1628690320000|2021-08-11 13:58:40|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628690330000|2021-08-11 13:58:50|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628690340000|2021-08-11 13:59:00|551.57|549.17|551.76|549.36|551.76|549.36|551.57|549.17|0
1628690350000|2021-08-11 13:59:10|551.57|549.17|551.57|549.17|551.57|549.17|551.38|548.98|0
1628690360000|2021-08-11 13:59:20|551.38|548.98|551.57|549.17|551.57|549.17|551.38|548.98|0
1628690370000|2021-08-11 13:59:30|551.38|548.98|550.82|548.42|551.38|548.98|550.82|548.42|0
1628690380000|2021-08-11 13:59:40|550.64|548.24|550.64|548.24|550.64|548.24|550.45|548.05|0
1628690390000|2021-08-11 13:59:50|550.82|548.42|550.26|547.86|550.82|548.42|550.26|547.86|0
1628690400000|2021-08-11 14:00:00|550.45|548.05|550.82|548.42|550.82|548.42|550.45|548.05|0
1628690410000|2021-08-11 14:00:10|550.64|548.24|550.45|548.05|550.82|548.42|550.45|548.05|0
1628690420000|2021-08-11 14:00:20|550.64|548.24|551.01|548.61|551.01|548.61|550.64|548.24|0
1628690430000|2021-08-11 14:00:30|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628690450000|2021-08-11 14:00:50|551.01|548.61|551.38|548.98|551.38|548.98|551.01|548.61|0
1628690460000|2021-08-11 14:01:00|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628690470000|2021-08-11 14:01:10|551.38|548.98|551.2|548.8|551.38|548.98|551.01|548.61|0
1628690480000|2021-08-11 14:01:20|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1628690490000|2021-08-11 14:01:30|550.82|548.42|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690500000|2021-08-11 14:01:40|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1628690510000|2021-08-11 14:01:50|551.2|548.8|551.38|548.98|551.38|548.98|551.2|548.8|0
1628690520000|2021-08-11 14:02:00|551.57|549.17|551.2|548.8|551.57|549.17|551.01|548.61|0
1628690530000|2021-08-11 14:02:10|551.01|548.61|551.01|548.61|551.2|548.8|551.01|548.61|0
1628690540000|2021-08-11 14:02:20|550.82|548.42|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690550000|2021-08-11 14:02:30|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1628690560000|2021-08-11 14:02:40|551.01|548.61|550.63|548.23|551.01|548.61|550.63|548.23|0
1628690570000|2021-08-11 14:02:50|550.82|548.42|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690580000|2021-08-11 14:03:00|550.82|548.42|550.82|548.42|551.01|548.61|550.63|548.23|0
1628690590000|2021-08-11 14:03:10|550.63|548.23|550.26|547.86|550.63|548.23|550.26|547.86|0
1628690600000|2021-08-11 14:03:20|550.45|548.05|550.45|548.05|550.45|548.05|550.26|547.86|0
1628690610000|2021-08-11 14:03:30|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1628690630000|2021-08-11 14:03:50|550.07|547.67|550.45|548.05|550.45|548.05|550.07|547.67|0
1628690640000|2021-08-11 14:04:00|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1628690650000|2021-08-11 14:04:10|550.26|547.86|550.26|547.86|550.45|548.05|550.26|547.86|0
1628690660000|2021-08-11 14:04:20|550.16|547.76|550.45|548.05|550.45|548.05|550.16|547.76|0
1628690680000|2021-08-11 14:04:40|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1628690700000|2021-08-11 14:05:00|550.07|547.67|550.63|548.23|550.63|548.23|550.07|547.67|0
1628690720000|2021-08-11 14:05:20|550.82|548.42|550.63|548.23|550.82|548.42|550.63|548.23|0
1628690730000|2021-08-11 14:05:30|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1628690740000|2021-08-11 14:05:40|550.63|548.23|550.45|548.05|550.63|548.23|550.45|548.05|0
1628690750000|2021-08-11 14:05:50|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628690760000|2021-08-11 14:06:00|550.45|548.05|550.26|547.86|550.45|548.05|550.26|547.86|0
1628690770000|2021-08-11 14:06:10|550.07|547.67|550.26|547.86|550.26|547.86|550.07|547.67|0
1628690780000|2021-08-11 14:06:20|550.07|547.67|550.26|547.86|550.26|547.86|550.07|547.67|0
1628690790000|2021-08-11 14:06:30|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1628690800000|2021-08-11 14:06:40|549.89|547.49|550.07|547.67|550.07|547.67|549.89|547.49|0
1628690810000|2021-08-11 14:06:50|550.63|548.23|551.01|548.61|551.01|548.61|550.63|548.23|0
1628690820000|2021-08-11 14:07:00|550.82|548.42|550.82|548.42|550.82|548.42|550.63|548.23|0
1628690830000|2021-08-11 14:07:10|551.01|548.61|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690840000|2021-08-11 14:07:20|550.82|548.42|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690850000|2021-08-11 14:07:30|551.19|548.79|550.82|548.42|551.19|548.79|550.82|548.42|0
1628690860000|2021-08-11 14:07:40|551.01|548.61|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690870000|2021-08-11 14:07:50|550.82|548.42|550.82|548.42|550.82|548.42|550.63|548.23|0
1628690880000|2021-08-11 14:08:00|551.01|548.61|551.01|548.61|551.01|548.61|550.82|548.42|0
1628690890000|2021-08-11 14:08:10|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1628690900000|2021-08-11 14:08:20|550.63|548.23|551.01|548.61|551.01|548.61|550.63|548.23|0
1628690910000|2021-08-11 14:08:30|551.19|548.79|551.01|548.61|551.19|548.79|551.01|548.61|0
1628690920000|2021-08-11 14:08:40|551.19|548.79|551.38|548.98|551.38|548.98|551.19|548.79|0
1628690930000|2021-08-11 14:08:50|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1628690940000|2021-08-11 14:09:00|551.19|548.79|551.19|548.79|551.19|548.79|551.01|548.61|0
1628690950000|2021-08-11 14:09:10|551.38|548.98|551.19|548.79|551.38|548.98|551.19|548.79|0
1628690960000|2021-08-11 14:09:20|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628690970000|2021-08-11 14:09:30|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1628690980000|2021-08-11 14:09:40|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1628690990000|2021-08-11 14:09:50|551.57|549.17|551.57|549.17|551.75|549.35|551.57|549.17|0
1628691000000|2021-08-11 14:10:00|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628691010000|2021-08-11 14:10:10|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628691020000|2021-08-11 14:10:20|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1628691030000|2021-08-11 14:10:30|551.38|548.98|551.19|548.79|551.38|548.98|551.19|548.79|0
1628691050000|2021-08-11 14:10:50|551.01|548.61|551.38|548.98|551.38|548.98|551.01|548.61|0
1628691060000|2021-08-11 14:11:00|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1628691070000|2021-08-11 14:11:10|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1628691080000|2021-08-11 14:11:20|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1628691090000|2021-08-11 14:11:30|551|548.6|550.82|548.42|551|548.6|550.82|548.42|0
1628691100000|2021-08-11 14:11:40|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1628691120000|2021-08-11 14:12:00|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1628691130000|2021-08-11 14:12:10|550.26|547.86|550.44|548.04|550.63|548.23|550.26|547.86|0
1628691140000|2021-08-11 14:12:20|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1628691160000|2021-08-11 14:12:40|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1628691170000|2021-08-11 14:12:50|550.63|548.23|550.82|548.42|550.82|548.42|550.63|548.23|0
1628691190000|2021-08-11 14:13:10|550.63|548.23|550.63|548.23|550.82|548.42|550.63|548.23|0
1628691200000|2021-08-11 14:13:20|550.82|548.42|550.63|548.23|550.82|548.42|550.63|548.23|0
1628691210000|2021-08-11 14:13:30|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1628691220000|2021-08-11 14:13:40|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691230000|2021-08-11 14:13:50|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691240000|2021-08-11 14:14:00|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691250000|2021-08-11 14:14:10|550.44|548.04|550.26|547.86|550.44|548.04|550.26|547.86|0
1628691280000|2021-08-11 14:14:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628691290000|2021-08-11 14:14:50|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691300000|2021-08-11 14:15:00|551|548.6|550.63|548.23|551|548.6|550.63|548.23|0
1628691310000|2021-08-11 14:15:10|550.82|548.42|550.44|548.04|550.82|548.42|550.44|548.04|0
1628691320000|2021-08-11 14:15:20|550.63|548.23|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691330000|2021-08-11 14:15:30|550.82|548.42|550.44|548.04|550.82|548.42|550.44|548.04|0
1628691340000|2021-08-11 14:15:40|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1628691350000|2021-08-11 14:15:50|549.88|547.48|549.88|547.48|549.88|547.48|549.7|547.3|0
1628691360000|2021-08-11 14:16:00|549.51|547.11|549.7|547.3|549.7|547.3|549.51|547.11|0
1628691370000|2021-08-11 14:16:10|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1628691380000|2021-08-11 14:16:20|550.07|547.67|550.26|547.86|550.26|547.86|550.07|547.67|0
1628691390000|2021-08-11 14:16:30|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1628691410000|2021-08-11 14:16:50|549.88|547.48|549.88|547.48|549.88|547.48|549.7|547.3|0
1628691420000|2021-08-11 14:17:00|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1628691430000|2021-08-11 14:17:10|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1628691440000|2021-08-11 14:17:20|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1628691450000|2021-08-11 14:17:30|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1628691460000|2021-08-11 14:17:40|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1628691470000|2021-08-11 14:17:50|550.25|547.85|549.88|547.48|550.25|547.85|549.88|547.48|0
1628691480000|2021-08-11 14:18:00|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1628691490000|2021-08-11 14:18:10|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691500000|2021-08-11 14:18:20|550.44|548.04|550.44|548.04|550.63|548.23|550.44|548.04|0
1628691510000|2021-08-11 14:18:30|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691520000|2021-08-11 14:18:40|550.44|548.04|550.82|548.42|550.82|548.42|550.44|548.04|0
1628691540000|2021-08-11 14:19:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1628691550000|2021-08-11 14:19:10|551.19|548.79|551|548.6|551.19|548.79|551|548.6|0
1628691560000|2021-08-11 14:19:20|550.81|548.41|550.81|548.41|551|548.6|550.81|548.41|0
1628691570000|2021-08-11 14:19:30|551|548.6|551|548.6|551.19|548.79|551|548.6|0
1628691580000|2021-08-11 14:19:40|550.9|548.5|551|548.6|551|548.6|550.9|548.5|0
1628691590000|2021-08-11 14:19:50|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628691600000|2021-08-11 14:20:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1628691610000|2021-08-11 14:20:10|551.19|548.79|551|548.6|551.19|548.79|551|548.6|0
1628691620000|2021-08-11 14:20:20|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628691630000|2021-08-11 14:20:30|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691640000|2021-08-11 14:20:40|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628691650000|2021-08-11 14:20:50|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1628691660000|2021-08-11 14:21:00|550.63|548.23|550.63|548.23|550.81|548.41|550.63|548.23|0
1628691670000|2021-08-11 14:21:10|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691680000|2021-08-11 14:21:20|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1628691710000|2021-08-11 14:21:50|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1628691730000|2021-08-11 14:22:10|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628691740000|2021-08-11 14:22:20|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1628691750000|2021-08-11 14:22:30|550.44|548.04|550.07|547.67|550.44|548.04|550.07|547.67|0
1628691760000|2021-08-11 14:22:40|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1628691770000|2021-08-11 14:22:50|550.07|547.67|550.44|548.04|550.44|548.04|550.07|547.67|0
1628691780000|2021-08-11 14:23:00|550.25|547.85|550.44|548.04|550.44|548.04|550.25|547.85|0
1628691790000|2021-08-11 14:23:10|550.25|547.85|550.25|547.85|550.44|548.04|550.25|547.85|0
1628691820000|2021-08-11 14:23:40|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691830000|2021-08-11 14:23:50|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628691840000|2021-08-11 14:24:00|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691860000|2021-08-11 14:24:20|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1628691870000|2021-08-11 14:24:30|550.72|548.32|550.81|548.41|550.81|548.41|550.72|548.32|0
1628691880000|2021-08-11 14:24:40|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628691890000|2021-08-11 14:24:50|550.81|548.41|551|548.6|551|548.6|550.81|548.41|0
1628691900000|2021-08-11 14:25:00|550.81|548.41|550.81|548.41|551|548.6|550.81|548.41|0
1628691910000|2021-08-11 14:25:10|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1628691920000|2021-08-11 14:25:20|551|548.6|551|548.6|551|548.6|550.81|548.41|0
1628691930000|2021-08-11 14:25:30|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628691940000|2021-08-11 14:25:40|551|548.6|551|548.6|551|548.6|551|548.6|0
1628691950000|2021-08-11 14:25:50|550.81|548.41|551|548.6|551|548.6|550.81|548.41|0
1628691970000|2021-08-11 14:26:10|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628691980000|2021-08-11 14:26:20|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1628691990000|2021-08-11 14:26:30|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1628692000000|2021-08-11 14:26:40|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1628692010000|2021-08-11 14:26:50|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628692020000|2021-08-11 14:27:00|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1628692030000|2021-08-11 14:27:10|550.62|548.22|550.62|548.22|550.62|548.22|550.44|548.04|0
1628692040000|2021-08-11 14:27:20|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628692050000|2021-08-11 14:27:30|550.62|548.22|550.62|548.22|550.62|548.22|550.44|548.04|0
1628692070000|2021-08-11 14:27:50|550.81|548.41|550.81|548.41|550.81|548.41|550.62|548.22|0
1628692080000|2021-08-11 14:28:00|550.62|548.22|550.81|548.41|550.81|548.41|550.62|548.22|0
1628692090000|2021-08-11 14:28:10|551|548.6|551|548.6|551|548.6|551|548.6|0
1628692100000|2021-08-11 14:28:20|550.81|548.41|551.19|548.79|551.19|548.79|550.81|548.41|0
1628692110000|2021-08-11 14:28:30|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1628692120000|2021-08-11 14:28:40|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1628692130000|2021-08-11 14:28:50|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1628692140000|2021-08-11 14:29:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1628692150000|2021-08-11 14:29:10|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1628692180000|2021-08-11 14:29:40|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628692200000|2021-08-11 14:30:00|550.62|548.22|550.62|548.22|550.81|548.41|550.62|548.22|0
1628692210000|2021-08-11 14:30:10|550.81|548.41|551|548.6|551|548.6|550.81|548.41|0
1628692220000|2021-08-11 14:30:20|550.81|548.41|551|548.6|551|548.6|550.81|548.41|0
1628692230000|2021-08-11 14:30:30|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628692240000|2021-08-11 14:30:40|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1628692250000|2021-08-11 14:30:50|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1628692260000|2021-08-11 14:31:00|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628692300000|2021-08-11 14:31:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1628692310000|2021-08-11 14:31:50|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1628692320000|2021-08-11 14:32:00|550.06|547.66|549.88|547.48|550.06|547.66|549.88|547.48|0
1628692330000|2021-08-11 14:32:10|549.69|547.29|549.69|547.29|549.69|547.29|549.69|547.29|0
1628692340000|2021-08-11 14:32:20|549.88|547.48|549.69|547.29|549.88|547.48|549.69|547.29|0
1628692350000|2021-08-11 14:32:30|549.5|547.1|549.32|546.92|549.5|547.1|549.32|546.92|0
1628692360000|2021-08-11 14:32:40|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628692370000|2021-08-11 14:32:50|549.32|546.92|549.32|546.92|549.32|546.92|549.32|546.92|0
1628692380000|2021-08-11 14:33:00|549.13|546.73|548.94|546.54|549.32|546.92|548.94|546.54|0
1628692390000|2021-08-11 14:33:10|548.76|546.36|548.94|546.54|548.94|546.54|548.76|546.36|0
1628692400000|2021-08-11 14:33:20|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628692410000|2021-08-11 14:33:30|549.32|546.92|549.13|546.73|549.32|546.92|548.94|546.54|0
1628692420000|2021-08-11 14:33:40|548.94|546.54|548.76|546.36|548.94|546.54|548.76|546.36|0
1628692430000|2021-08-11 14:33:50|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1628692440000|2021-08-11 14:34:00|548.76|546.36|549.13|546.73|549.13|546.73|548.76|546.36|0
1628692450000|2021-08-11 14:34:10|548.94|546.54|549.13|546.73|549.13|546.73|548.94|546.54|0
1628692460000|2021-08-11 14:34:20|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628692480000|2021-08-11 14:34:40|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1628692490000|2021-08-11 14:34:50|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628692510000|2021-08-11 14:35:10|548.94|546.54|548.57|546.17|548.94|546.54|548.57|546.17|0
1628692520000|2021-08-11 14:35:20|548.38|545.98|548.38|545.98|548.57|546.17|548.38|545.98|0
1628692530000|2021-08-11 14:35:30|548.19|545.79|548.38|545.98|548.38|545.98|548.19|545.79|0
1628692540000|2021-08-11 14:35:40|548.57|546.17|548.38|545.98|548.57|546.17|548.38|545.98|0
1628692570000|2021-08-11 14:36:10|548.57|546.17|548.38|545.98|548.57|546.17|548.38|545.98|0
1628692580000|2021-08-11 14:36:20|548.19|545.79|548.19|545.79|548.19|545.79|548.01|545.61|0
1628692600000|2021-08-11 14:36:40|548.01|545.61|548.19|545.79|548.19|545.79|548.01|545.61|0
1628692610000|2021-08-11 14:36:50|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628692620000|2021-08-11 14:37:00|548.57|546.17|548.57|546.17|548.75|546.35|548.57|546.17|0
1628692630000|2021-08-11 14:37:10|548.75|546.35|548.94|546.54|548.94|546.54|548.75|546.35|0
1628692640000|2021-08-11 14:37:20|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1628692650000|2021-08-11 14:37:30|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628692660000|2021-08-11 14:37:40|549.31|546.91|549.69|547.29|549.69|547.29|549.31|546.91|0
1628692670000|2021-08-11 14:37:50|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1628692680000|2021-08-11 14:38:00|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1628692690000|2021-08-11 14:38:10|549.69|547.29|549.69|547.29|549.87|547.47|549.69|547.29|0
1628692700000|2021-08-11 14:38:20|549.5|547.1|549.5|547.1|549.5|547.1|549.5|547.1|0
1628692710000|2021-08-11 14:38:30|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1628692720000|2021-08-11 14:38:40|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1628692730000|2021-08-11 14:38:50|549.31|546.91|549.31|546.91|549.5|547.1|549.31|546.91|0
1628692740000|2021-08-11 14:39:00|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1628692750000|2021-08-11 14:39:10|549.13|546.73|549.5|547.1|549.5|547.1|549.13|546.73|0
1628692760000|2021-08-11 14:39:20|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628692770000|2021-08-11 14:39:30|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628692780000|2021-08-11 14:39:40|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1628692790000|2021-08-11 14:39:50|548.94|546.54|549.13|546.73|549.13|546.73|548.94|546.54|0
1628692800000|2021-08-11 14:40:00|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1628692810000|2021-08-11 14:40:10|549.31|546.91|549.5|547.1|549.5|547.1|549.31|546.91|0
1628692820000|2021-08-11 14:40:20|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1628692830000|2021-08-11 14:40:30|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1628692840000|2021-08-11 14:40:40|550.06|547.66|550.06|547.66|550.25|547.85|550.06|547.66|0
1628692850000|2021-08-11 14:40:50|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1628692860000|2021-08-11 14:41:00|550.06|547.66|550.62|548.22|550.62|548.22|550.06|547.66|0
1628692880000|2021-08-11 14:41:20|550.43|548.03|550.62|548.22|550.62|548.22|550.43|548.03|0
1628692890000|2021-08-11 14:41:30|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628692900000|2021-08-11 14:41:40|550.62|548.22|550.43|548.03|550.62|548.22|550.43|548.03|0
1628692910000|2021-08-11 14:41:50|550.62|548.22|550.62|548.22|550.62|548.22|550.43|548.03|0
1628692920000|2021-08-11 14:42:00|550.43|548.03|550.62|548.22|550.62|548.22|550.43|548.03|0
1628692930000|2021-08-11 14:42:10|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1628692940000|2021-08-11 14:42:20|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628692960000|2021-08-11 14:42:40|550.43|548.03|550.62|548.22|550.62|548.22|550.43|548.03|0
1628692980000|2021-08-11 14:43:00|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628692990000|2021-08-11 14:43:10|550.99|548.59|550.81|548.41|550.99|548.59|550.62|548.22|0
1628693000000|2021-08-11 14:43:20|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628693010000|2021-08-11 14:43:30|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1628693030000|2021-08-11 14:43:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1628693040000|2021-08-11 14:44:00|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1628693050000|2021-08-11 14:44:10|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1628693060000|2021-08-11 14:44:20|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1628693070000|2021-08-11 14:44:30|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1628693080000|2021-08-11 14:44:40|551.18|548.78|550.99|548.59|551.18|548.78|550.99|548.59|0
1628693100000|2021-08-11 14:45:00|550.89|548.49|550.62|548.22|550.89|548.49|550.62|548.22|0
1628693120000|2021-08-11 14:45:20|550.43|548.03|550.43|548.03|550.62|548.22|550.43|548.03|0
1628693130000|2021-08-11 14:45:30|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628693140000|2021-08-11 14:45:40|550.8|548.4|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693150000|2021-08-11 14:45:50|551.18|548.78|550.99|548.59|551.18|548.78|550.99|548.59|0
1628693160000|2021-08-11 14:46:00|550.8|548.4|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693190000|2021-08-11 14:46:30|550.8|548.4|550.62|548.22|550.8|548.4|550.62|548.22|0
1628693200000|2021-08-11 14:46:40|550.43|548.03|550.06|547.66|550.62|548.22|550.06|547.66|0
1628693210000|2021-08-11 14:46:50|549.87|547.47|550.06|547.66|550.06|547.66|549.87|547.47|0
1628693220000|2021-08-11 14:47:00|550.24|547.84|550.24|547.84|550.43|548.03|550.24|547.84|0
1628693230000|2021-08-11 14:47:10|550.43|548.03|550.62|548.22|550.62|548.22|550.43|548.03|0
1628693250000|2021-08-11 14:47:30|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628693270000|2021-08-11 14:47:50|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628693280000|2021-08-11 14:48:00|550.43|548.03|550.43|548.03|550.62|548.22|550.43|548.03|0
1628693290000|2021-08-11 14:48:10|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628693300000|2021-08-11 14:48:20|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628693320000|2021-08-11 14:48:40|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1628693360000|2021-08-11 14:49:20|550.99|548.59|550.8|548.4|550.99|548.59|550.8|548.4|0
1628693370000|2021-08-11 14:49:30|550.62|548.22|550.43|548.03|550.62|548.22|550.43|548.03|0
1628693380000|2021-08-11 14:49:40|550.24|547.84|550.62|548.22|550.62|548.22|550.24|547.84|0
1628693390000|2021-08-11 14:49:50|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1628693400000|2021-08-11 14:50:00|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1628693410000|2021-08-11 14:50:10|550.8|548.4|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693420000|2021-08-11 14:50:20|550.8|548.4|550.8|548.4|550.8|548.4|550.62|548.22|0
1628693430000|2021-08-11 14:50:30|550.62|548.22|550.8|548.4|550.8|548.4|550.62|548.22|0
1628693440000|2021-08-11 14:50:40|550.99|548.59|550.8|548.4|550.99|548.59|550.8|548.4|0
1628693450000|2021-08-11 14:50:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1628693460000|2021-08-11 14:51:00|550.8|548.4|551.18|548.78|551.18|548.78|550.8|548.4|0
1628693470000|2021-08-11 14:51:10|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1628693480000|2021-08-11 14:51:20|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1628693490000|2021-08-11 14:51:30|550.99|548.59|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693510000|2021-08-11 14:51:50|550.8|548.4|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693520000|2021-08-11 14:52:00|551.18|548.78|550.99|548.59|551.18|548.78|550.99|548.59|0
1628693530000|2021-08-11 14:52:10|551.18|548.78|550.8|548.4|551.18|548.78|550.8|548.4|0
1628693540000|2021-08-11 14:52:20|550.99|548.59|550.99|548.59|550.99|548.59|550.8|548.4|0
1628693550000|2021-08-11 14:52:30|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628693560000|2021-08-11 14:52:40|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1628693570000|2021-08-11 14:52:50|550.8|548.4|550.8|548.4|550.99|548.59|550.8|548.4|0
1628693580000|2021-08-11 14:53:00|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1628693600000|2021-08-11 14:53:20|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628693610000|2021-08-11 14:53:30|550.99|548.59|550.8|548.4|550.99|548.59|550.8|548.4|0
1628693620000|2021-08-11 14:53:40|550.61|548.21|550.61|548.21|550.8|548.4|550.61|548.21|0
1628693630000|2021-08-11 14:53:50|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1628693640000|2021-08-11 14:54:00|550.61|548.21|550.43|548.03|550.61|548.21|550.24|547.84|0
1628693650000|2021-08-11 14:54:10|550.24|547.84|550.24|547.84|550.24|547.84|550.05|547.65|0
1628693670000|2021-08-11 14:54:30|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628693680000|2021-08-11 14:54:40|550.24|547.84|550.43|548.03|550.43|548.03|550.05|547.65|0
1628693710000|2021-08-11 14:55:10|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1628693720000|2021-08-11 14:55:20|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628693730000|2021-08-11 14:55:30|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1628693740000|2021-08-11 14:55:40|549.68|547.28|549.49|547.09|549.68|547.28|549.49|547.09|0
1628693760000|2021-08-11 14:56:00|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1628693770000|2021-08-11 14:56:10|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1628693790000|2021-08-11 14:56:30|549.31|546.91|549.49|547.09|549.49|547.09|549.31|546.91|0
1628693800000|2021-08-11 14:56:40|549.68|547.28|549.87|547.47|549.87|547.47|549.68|547.28|0
1628693820000|2021-08-11 14:57:00|550.05|547.65|550.05|547.65|550.24|547.84|550.05|547.65|0
1628693830000|2021-08-11 14:57:10|550.24|547.84|550.05|547.65|550.24|547.84|549.87|547.47|0
1628693840000|2021-08-11 14:57:20|549.87|547.47|549.68|547.28|549.87|547.47|549.68|547.28|0
1628693850000|2021-08-11 14:57:30|549.87|547.47|549.68|547.28|549.87|547.47|549.68|547.28|0
1628693860000|2021-08-11 14:57:40|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1628693870000|2021-08-11 14:57:50|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628693880000|2021-08-11 14:58:00|549.12|546.72|549.68|547.28|549.68|547.28|549.12|546.72|0
1628693890000|2021-08-11 14:58:10|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1628693900000|2021-08-11 14:58:20|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1628693910000|2021-08-11 14:58:30|549.49|547.09|549.31|546.91|549.49|547.09|549.31|546.91|0
1628693920000|2021-08-11 14:58:40|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628693930000|2021-08-11 14:58:50|548.93|546.53|548.93|546.53|548.93|546.53|548.75|546.35|0
1628693940000|2021-08-11 14:59:00|549.12|546.72|548.93|546.53|549.12|546.72|548.93|546.53|0
1628693950000|2021-08-11 14:59:10|548.56|546.16|548.37|545.97|548.56|546.16|548.37|545.97|0
1628693960000|2021-08-11 14:59:20|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628693970000|2021-08-11 14:59:30|548.75|546.35|548.56|546.16|548.75|546.35|548.56|546.16|0
1628693980000|2021-08-11 14:59:40|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628693990000|2021-08-11 14:59:50|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628694000000|2021-08-11 15:00:00|548.75|546.35|548.37|545.97|548.75|546.35|548.37|545.97|0
1628694020000|2021-08-11 15:00:20|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1628694040000|2021-08-11 15:00:40|548.37|545.97|548.37|545.97|548.37|545.97|548.19|545.79|0
1628694050000|2021-08-11 15:00:50|548.19|545.79|548.37|545.97|548.37|545.97|548.19|545.79|0
1628694060000|2021-08-11 15:01:00|548.19|545.79|548.18|545.78|548.37|545.97|548.18|545.78|0
1628694070000|2021-08-11 15:01:10|548|545.6|547.81|545.41|548|545.6|547.81|545.41|0
1628694080000|2021-08-11 15:01:20|548|545.6|548|545.6|548|545.6|548|545.6|0
1628694100000|2021-08-11 15:01:40|547.81|545.41|548|545.6|548|545.6|547.81|545.41|0
1628694110000|2021-08-11 15:01:50|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1628694120000|2021-08-11 15:02:00|548|545.6|547.71|545.31|548|545.6|547.71|545.31|0
1628694130000|2021-08-11 15:02:10|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1628694140000|2021-08-11 15:02:20|547.81|545.41|547.44|545.04|547.81|545.41|547.44|545.04|0
1628694150000|2021-08-11 15:02:30|547.25|544.85|547.07|544.67|547.44|545.04|547.07|544.67|0
1628694160000|2021-08-11 15:02:40|546.88|544.48|547.07|544.67|547.07|544.67|546.69|544.29|0
1628694170000|2021-08-11 15:02:50|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1628694180000|2021-08-11 15:03:00|546.69|544.29|546.13|543.73|546.69|544.29|546.13|543.73|0
1628694190000|2021-08-11 15:03:10|545.76|543.36|545.95|543.55|545.95|543.55|545.39|542.99|0
1628694200000|2021-08-11 15:03:20|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694210000|2021-08-11 15:03:30|546.51|544.11|546.51|544.11|546.88|544.48|546.51|544.11|0
1628694220000|2021-08-11 15:03:40|546.69|544.29|547.07|544.67|547.07|544.67|546.69|544.29|0
1628694230000|2021-08-11 15:03:50|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628694240000|2021-08-11 15:04:00|546.88|544.48|546.51|544.11|546.88|544.48|546.51|544.11|0
1628694250000|2021-08-11 15:04:10|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1628694260000|2021-08-11 15:04:20|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1628694270000|2021-08-11 15:04:30|546.69|544.29|546.51|544.11|546.69|544.29|546.51|544.11|0
1628694280000|2021-08-11 15:04:40|546.69|544.29|546.69|544.29|546.69|544.29|546.51|544.11|0
1628694290000|2021-08-11 15:04:50|546.51|544.11|546.69|544.29|546.69|544.29|546.51|544.11|0
1628694300000|2021-08-11 15:05:00|546.32|543.92|545.95|543.55|546.32|543.92|545.95|543.55|0
1628694310000|2021-08-11 15:05:10|546.13|543.73|546.51|544.11|546.51|544.11|545.95|543.55|0
1628694320000|2021-08-11 15:05:20|546.69|544.29|546.88|544.48|546.88|544.48|546.69|544.29|0
1628694330000|2021-08-11 15:05:30|546.69|544.29|546.88|544.48|546.88|544.48|546.69|544.29|0
1628694350000|2021-08-11 15:05:50|547.06|544.66|547.25|544.85|547.25|544.85|547.06|544.66|0
1628694360000|2021-08-11 15:06:00|547.06|544.66|546.88|544.48|547.06|544.66|546.88|544.48|0
1628694370000|2021-08-11 15:06:10|547.06|544.66|547.06|544.66|547.25|544.85|547.06|544.66|0
1628694380000|2021-08-11 15:06:20|547.25|544.85|547.06|544.66|547.25|544.85|547.06|544.66|0
1628694390000|2021-08-11 15:06:30|547.25|544.85|546.88|544.48|547.25|544.85|546.88|544.48|0
1628694400000|2021-08-11 15:06:40|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1628694410000|2021-08-11 15:06:50|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1628694420000|2021-08-11 15:07:00|547.06|544.66|547.15|544.75|547.15|544.75|547.06|544.66|0
1628694430000|2021-08-11 15:07:10|547.25|544.85|547.25|544.85|547.25|544.85|547.06|544.66|0
1628694440000|2021-08-11 15:07:20|547.06|544.66|546.88|544.48|547.06|544.66|546.88|544.48|0
1628694450000|2021-08-11 15:07:30|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1628694460000|2021-08-11 15:07:40|546.88|544.48|546.88|544.48|546.88|544.48|546.88|544.48|0
1628694470000|2021-08-11 15:07:50|546.69|544.29|546.5|544.1|546.69|544.29|546.5|544.1|0
1628694480000|2021-08-11 15:08:00|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1628694490000|2021-08-11 15:08:10|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1628694500000|2021-08-11 15:08:20|546.5|544.1|546.5|544.1|546.5|544.1|546.32|543.92|0
1628694510000|2021-08-11 15:08:30|546.32|543.92|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694520000|2021-08-11 15:08:40|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694530000|2021-08-11 15:08:50|546.5|544.1|546.5|544.1|546.69|544.29|546.5|544.1|0
1628694540000|2021-08-11 15:09:00|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1628694550000|2021-08-11 15:09:10|546.32|543.92|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694560000|2021-08-11 15:09:20|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1628694570000|2021-08-11 15:09:30|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1628694580000|2021-08-11 15:09:40|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628694590000|2021-08-11 15:09:50|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1628694600000|2021-08-11 15:10:00|546.13|543.73|545.76|543.36|546.13|543.73|545.76|543.36|0
1628694620000|2021-08-11 15:10:20|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628694630000|2021-08-11 15:10:30|545.95|543.55|545.76|543.36|545.95|543.55|545.76|543.36|0
1628694640000|2021-08-11 15:10:40|545.57|543.17|545.39|542.99|545.57|543.17|545.39|542.99|0
1628694650000|2021-08-11 15:10:50|545.57|543.17|545.57|543.17|545.57|543.17|545.39|542.99|0
1628694660000|2021-08-11 15:11:00|545.39|542.99|544.64|542.24|545.39|542.99|544.64|542.24|0
1628694670000|2021-08-11 15:11:10|545.01|542.61|545.2|542.8|545.2|542.8|545.01|542.61|0
1628694680000|2021-08-11 15:11:20|545.39|542.99|545.2|542.8|545.39|542.99|545.2|542.8|0
1628694690000|2021-08-11 15:11:30|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1628694700000|2021-08-11 15:11:40|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1628694710000|2021-08-11 15:11:50|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1628694720000|2021-08-11 15:12:00|545.94|543.54|545.94|543.54|545.94|543.54|545.94|543.54|0
1628694730000|2021-08-11 15:12:10|546.13|543.73|545.76|543.36|546.13|543.73|545.76|543.36|0
1628694740000|2021-08-11 15:12:20|545.57|543.17|545.39|542.99|545.57|543.17|545.39|542.99|0
1628694750000|2021-08-11 15:12:30|545.57|543.17|545.94|543.54|545.94|543.54|545.57|543.17|0
1628694760000|2021-08-11 15:12:40|545.76|543.36|545.94|543.54|545.94|543.54|545.76|543.36|0
1628694780000|2021-08-11 15:13:00|546.13|543.73|545.94|543.54|546.13|543.73|545.94|543.54|0
1628694790000|2021-08-11 15:13:10|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1628694800000|2021-08-11 15:13:20|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628694810000|2021-08-11 15:13:30|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628694820000|2021-08-11 15:13:40|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628694830000|2021-08-11 15:13:50|546.32|543.92|546.32|543.92|546.5|544.1|546.32|543.92|0
1628694840000|2021-08-11 15:14:00|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694850000|2021-08-11 15:14:10|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694860000|2021-08-11 15:14:20|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1628694870000|2021-08-11 15:14:30|546.22|543.82|546.13|543.73|546.32|543.92|546.13|543.73|0
1628694880000|2021-08-11 15:14:40|546.32|543.92|546.5|544.1|546.5|544.1|546.32|543.92|0
1628694890000|2021-08-11 15:14:50|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1628694900000|2021-08-11 15:15:00|545.94|543.54|545.76|543.36|545.94|543.54|545.57|543.17|0
1628694910000|2021-08-11 15:15:10|545.94|543.54|546.32|543.92|546.32|543.92|545.94|543.54|0
1628694920000|2021-08-11 15:15:20|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1628694930000|2021-08-11 15:15:30|546.13|543.73|545.94|543.54|546.13|543.73|545.94|543.54|0
1628694940000|2021-08-11 15:15:40|545.76|543.36|545.94|543.54|545.94|543.54|545.76|543.36|0
1628694950000|2021-08-11 15:15:50|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1628694960000|2021-08-11 15:16:00|545.94|543.54|545.57|543.17|545.94|543.54|545.38|542.98|0
1628694970000|2021-08-11 15:16:10|545.38|542.98|545.38|542.98|545.38|542.98|545.2|542.8|0
1628694980000|2021-08-11 15:16:20|545.2|542.8|545.01|542.61|545.2|542.8|544.83|542.43|0
1628694990000|2021-08-11 15:16:30|544.83|542.43|544.64|542.24|544.83|542.43|544.64|542.24|0
1628695000000|2021-08-11 15:16:40|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1628695010000|2021-08-11 15:16:50|544.27|541.87|544.27|541.87|544.27|541.87|544.08|541.68|0
1628695020000|2021-08-11 15:17:00|544.45|542.05|544.08|541.68|544.45|542.05|544.08|541.68|0
1628695030000|2021-08-11 15:17:10|544.27|541.87|544.27|541.87|544.45|542.05|544.27|541.87|0
1628695040000|2021-08-11 15:17:20|544.45|542.05|544.64|542.24|544.64|542.24|544.45|542.05|0
1628695050000|2021-08-11 15:17:30|544.83|542.43|544.64|542.24|544.83|542.43|544.64|542.24|0
1628695060000|2021-08-11 15:17:40|544.83|542.43|544.64|542.24|544.83|542.43|544.64|542.24|0
1628695080000|2021-08-11 15:18:00|544.45|542.05|544.45|542.05|544.45|542.05|544.27|541.87|0
1628695090000|2021-08-11 15:18:10|544.64|542.24|544.83|542.43|544.83|542.43|544.64|542.24|0
1628695100000|2021-08-11 15:18:20|545.01|542.61|544.83|542.43|545.01|542.61|544.83|542.43|0
1628695110000|2021-08-11 15:18:30|544.64|542.24|544.45|542.05|544.64|542.24|544.45|542.05|0
1628695120000|2021-08-11 15:18:40|544.64|542.24|544.45|542.05|544.64|542.24|544.45|542.05|0
1628695130000|2021-08-11 15:18:50|544.64|542.24|544.64|542.24|544.64|542.24|544.45|542.05|0
1628695140000|2021-08-11 15:19:00|544.45|542.05|544.27|541.87|544.45|542.05|544.27|541.87|0
1628695160000|2021-08-11 15:19:20|544.45|542.05|544.64|542.24|544.64|542.24|544.45|542.05|0
1628695170000|2021-08-11 15:19:30|544.82|542.42|544.64|542.24|544.82|542.42|544.64|542.24|0
1628695180000|2021-08-11 15:19:40|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1628695190000|2021-08-11 15:19:50|544.64|542.24|544.64|542.24|544.82|542.42|544.64|542.24|0
1628695210000|2021-08-11 15:20:10|544.82|542.42|545.01|542.61|545.2|542.8|544.82|542.42|0
1628695220000|2021-08-11 15:20:20|545.2|542.8|545.38|542.98|545.38|542.98|545.01|542.61|0
1628695230000|2021-08-11 15:20:30|545.2|542.8|545.1|542.7|545.2|542.8|545.01|542.61|0
1628695240000|2021-08-11 15:20:40|545.2|542.8|545.57|543.17|545.57|543.17|545.2|542.8|0
1628695250000|2021-08-11 15:20:50|545.75|543.35|545.57|543.17|545.75|543.35|545.57|543.17|0
1628695260000|2021-08-11 15:21:00|545.75|543.35|546.31|543.91|546.31|543.91|545.75|543.35|0
1628695270000|2021-08-11 15:21:10|546.13|543.73|546.5|544.1|546.5|544.1|546.13|543.73|0
1628695280000|2021-08-11 15:21:20|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628695290000|2021-08-11 15:21:30|546.13|543.73|546.31|543.91|546.31|543.91|546.13|543.73|0
1628695300000|2021-08-11 15:21:40|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628695310000|2021-08-11 15:21:50|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628695320000|2021-08-11 15:22:00|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628695330000|2021-08-11 15:22:10|546.69|544.29|546.5|544.1|546.69|544.29|546.5|544.1|0
1628695340000|2021-08-11 15:22:20|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1628695350000|2021-08-11 15:22:30|546.5|544.1|546.69|544.29|546.69|544.29|546.5|544.1|0
1628695360000|2021-08-11 15:22:40|546.5|544.1|546.69|544.29|546.69|544.29|546.5|544.1|0
1628695370000|2021-08-11 15:22:50|546.87|544.47|546.87|544.47|546.87|544.47|546.69|544.29|0
1628695380000|2021-08-11 15:23:00|547.06|544.66|546.5|544.1|547.06|544.66|546.5|544.1|0
1628695390000|2021-08-11 15:23:10|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628695400000|2021-08-11 15:23:20|546.13|543.73|546.5|544.1|546.69|544.29|546.13|543.73|0
1628695410000|2021-08-11 15:23:30|546.69|544.29|546.68|544.28|546.69|544.29|546.68|544.28|0
1628695420000|2021-08-11 15:23:40|546.5|544.1|546.68|544.28|546.68|544.28|546.5|544.1|0
1628695430000|2021-08-11 15:23:50|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628695440000|2021-08-11 15:24:00|546.31|543.91|546.31|543.91|546.31|543.91|546.31|543.91|0
1628695450000|2021-08-11 15:24:10|546.5|544.1|546.31|543.91|546.5|544.1|546.31|543.91|0
1628695460000|2021-08-11 15:24:20|546.5|544.1|546.68|544.28|546.68|544.28|546.5|544.1|0
1628695470000|2021-08-11 15:24:30|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1628695490000|2021-08-11 15:24:50|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628695500000|2021-08-11 15:25:00|546.87|544.47|546.87|544.47|546.87|544.47|546.68|544.28|0
1628695510000|2021-08-11 15:25:10|546.68|544.28|546.68|544.28|546.68|544.28|546.5|544.1|0
1628695520000|2021-08-11 15:25:20|546.87|544.47|546.68|544.28|546.87|544.47|546.68|544.28|0
1628695530000|2021-08-11 15:25:30|546.87|544.47|547.06|544.66|547.06|544.66|546.87|544.47|0
1628695540000|2021-08-11 15:25:40|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1628695550000|2021-08-11 15:25:50|547.06|544.66|546.87|544.47|547.06|544.66|546.87|544.47|0
1628695560000|2021-08-11 15:26:00|546.68|544.28|546.87|544.47|546.87|544.47|546.68|544.28|0
1628695570000|2021-08-11 15:26:10|546.68|544.28|546.87|544.47|546.87|544.47|546.68|544.28|0
1628695580000|2021-08-11 15:26:20|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1628695590000|2021-08-11 15:26:30|546.87|544.47|546.68|544.28|546.87|544.47|546.68|544.28|0
1628695600000|2021-08-11 15:26:40|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1628695610000|2021-08-11 15:26:50|546.31|543.91|546.68|544.28|546.68|544.28|546.31|543.91|0
1628695620000|2021-08-11 15:27:00|546.5|544.1|546.68|544.28|546.68|544.28|546.5|544.1|0
1628695630000|2021-08-11 15:27:10|546.5|544.1|546.31|543.91|546.5|544.1|546.31|543.91|0
1628695650000|2021-08-11 15:27:30|546.5|544.1|546.5|544.1|546.5|544.1|546.31|543.91|0
1628695660000|2021-08-11 15:27:40|546.31|543.91|546.12|543.72|546.31|543.91|546.12|543.72|0
1628695670000|2021-08-11 15:27:50|545.94|543.54|544.71|542.31|545.94|543.54|544.71|542.31|0
1628695680000|2021-08-11 15:28:00|544.34|541.94|545.62|543.22|545.62|543.22|544.34|541.94|0
1628695690000|2021-08-11 15:28:10|545.81|543.41|546|543.6|546.18|543.78|545.81|543.41|0
1628695710000|2021-08-11 15:28:30|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1628695730000|2021-08-11 15:28:50|546|543.6|546|543.6|546|543.6|546|543.6|0
1628695740000|2021-08-11 15:29:00|546.18|543.78|546|543.6|546.18|543.78|546|543.6|0
1628695750000|2021-08-11 15:29:10|545.81|543.41|545.62|543.22|545.81|543.41|545.62|543.22|0
1628695760000|2021-08-11 15:29:20|545.44|543.04|545.44|543.04|545.44|543.04|545.44|543.04|0
1628695770000|2021-08-11 15:29:30|545.25|542.85|545.25|542.85|545.25|542.85|545.25|542.85|0
1628695780000|2021-08-11 15:29:40|545.44|543.04|545.25|542.85|545.44|543.04|545.25|542.85|0
1628695790000|2021-08-11 15:29:50|545.07|542.67|545.25|542.85|545.25|542.85|545.07|542.67|0
1628695800000|2021-08-11 15:30:00|545.07|542.67|544.69|542.29|545.07|542.67|544.69|542.29|0
1628695810000|2021-08-11 15:30:10|544.51|542.11|544.51|542.11|544.51|542.11|544.32|541.92|0
1628695820000|2021-08-11 15:30:20|544.69|542.29|544.13|541.73|544.69|542.29|544.13|541.73|0
1628695830000|2021-08-11 15:30:30|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1628695840000|2021-08-11 15:30:40|544.32|541.92|544.69|542.29|544.69|542.29|544.32|541.92|0
1628695850000|2021-08-11 15:30:50|544.88|542.48|545.07|542.67|545.07|542.67|544.88|542.48|0
1628695860000|2021-08-11 15:31:00|545.06|542.66|545.06|542.66|545.44|543.04|545.06|542.66|0
1628695870000|2021-08-11 15:31:10|545.25|542.85|545.25|542.85|545.25|542.85|545.06|542.66|0
1628695880000|2021-08-11 15:31:20|545.06|542.66|545.06|542.66|545.25|542.85|545.06|542.66|0
1628695890000|2021-08-11 15:31:30|544.88|542.48|544.69|542.29|544.88|542.48|544.69|542.29|0
1628695900000|2021-08-11 15:31:40|544.88|542.48|544.88|542.48|544.88|542.48|544.69|542.29|0
1628695910000|2021-08-11 15:31:50|545.06|542.66|545.25|542.85|545.25|542.85|545.06|542.66|0
1628695920000|2021-08-11 15:32:00|545.44|543.04|545.06|542.66|545.44|543.04|545.06|542.66|0
1628695930000|2021-08-11 15:32:10|545.25|542.85|545.44|543.04|545.44|543.04|545.25|542.85|0
1628695940000|2021-08-11 15:32:20|545.25|542.85|544.88|542.48|545.25|542.85|544.88|542.48|0
1628695950000|2021-08-11 15:32:30|544.69|542.29|545.25|542.85|545.25|542.85|544.69|542.29|0
1628695960000|2021-08-11 15:32:40|545.06|542.66|545.25|542.85|545.25|542.85|545.06|542.66|0
1628695970000|2021-08-11 15:32:50|545.44|543.04|545.62|543.22|545.62|543.22|545.44|543.04|0
1628695980000|2021-08-11 15:33:00|545.44|543.04|545.25|542.85|545.44|543.04|545.25|542.85|0
1628695990000|2021-08-11 15:33:10|545.62|543.22|545.99|543.59|545.99|543.59|545.62|543.22|0
1628696000000|2021-08-11 15:33:20|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1628696010000|2021-08-11 15:33:30|546.37|543.97|546.18|543.78|546.37|543.97|546.18|543.78|0
1628696020000|2021-08-11 15:33:40|546.37|543.97|546.18|543.78|546.37|543.97|546.18|543.78|0
1628696030000|2021-08-11 15:33:50|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1628696040000|2021-08-11 15:34:00|546.55|544.15|546.18|543.78|546.55|544.15|546.18|543.78|0
1628696050000|2021-08-11 15:34:10|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1628696070000|2021-08-11 15:34:30|546.18|543.78|545.99|543.59|546.18|543.78|545.99|543.59|0
1628696080000|2021-08-11 15:34:40|546.18|543.78|545.99|543.59|546.18|543.78|545.99|543.59|0
1628696090000|2021-08-11 15:34:50|546.18|543.78|545.99|543.59|546.18|543.78|545.99|543.59|0
1628696100000|2021-08-11 15:35:00|545.81|543.41|546.18|543.78|546.18|543.78|545.81|543.41|0
1628696110000|2021-08-11 15:35:10|546.37|543.97|546.18|543.78|546.37|543.97|546.18|543.78|0
1628696120000|2021-08-11 15:35:20|545.99|543.59|545.99|543.59|546.18|543.78|545.99|543.59|0
1628696130000|2021-08-11 15:35:30|545.81|543.41|545.44|543.04|545.81|543.41|545.44|543.04|0
1628696140000|2021-08-11 15:35:40|545.62|543.22|545.81|543.41|545.81|543.41|545.62|543.22|0
1628696150000|2021-08-11 15:35:50|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1628696160000|2021-08-11 15:36:00|545.81|543.41|545.81|543.41|545.81|543.41|545.81|543.41|0
1628696170000|2021-08-11 15:36:10|545.62|543.22|545.62|543.22|545.62|543.22|545.44|543.04|0
1628696180000|2021-08-11 15:36:20|545.81|543.41|545.81|543.41|545.81|543.41|545.81|543.41|0
1628696190000|2021-08-11 15:36:30|545.62|543.22|545.44|543.04|545.62|543.22|545.44|543.04|0
1628696200000|2021-08-11 15:36:40|545.62|543.22|545.81|543.41|545.81|543.41|545.62|543.22|0
1628696210000|2021-08-11 15:36:50|545.99|543.59|545.81|543.41|545.99|543.59|545.81|543.41|0
1628696220000|2021-08-11 15:37:00|545.99|543.59|546.37|543.97|546.37|543.97|545.99|543.59|0
1628696230000|2021-08-11 15:37:10|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1628696250000|2021-08-11 15:37:30|546.37|543.97|545.99|543.59|546.37|543.97|545.99|543.59|0
1628696260000|2021-08-11 15:37:40|546.18|543.78|545.81|543.41|546.18|543.78|545.81|543.41|0
1628696270000|2021-08-11 15:37:50|545.62|543.22|545.71|543.31|545.71|543.31|545.62|543.22|0
1628696280000|2021-08-11 15:38:00|545.81|543.41|545.62|543.22|545.81|543.41|545.62|543.22|0
1628696290000|2021-08-11 15:38:10|545.81|543.41|545.81|543.41|545.81|543.41|545.62|543.22|0
1628696300000|2021-08-11 15:38:20|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1628696310000|2021-08-11 15:38:30|545.81|543.41|545.81|543.41|545.81|543.41|545.62|543.22|0
1628696320000|2021-08-11 15:38:40|545.62|543.22|545.81|543.41|545.81|543.41|545.62|543.22|0
1628696330000|2021-08-11 15:38:50|545.62|543.22|545.25|542.85|545.62|543.22|545.25|542.85|0
1628696340000|2021-08-11 15:39:00|545.43|543.03|545.25|542.85|545.43|543.03|545.25|542.85|0
1628696350000|2021-08-11 15:39:10|545.43|543.03|545.81|543.41|545.81|543.41|545.43|543.03|0
1628696360000|2021-08-11 15:39:20|545.62|543.22|545.62|543.22|545.81|543.41|545.62|543.22|0
1628696370000|2021-08-11 15:39:30|545.43|543.03|545.43|543.03|545.62|543.22|545.43|543.03|0
1628696380000|2021-08-11 15:39:40|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1628696390000|2021-08-11 15:39:50|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1628696410000|2021-08-11 15:40:10|545.62|543.22|545.25|542.85|545.62|543.22|545.25|542.85|0
1628696420000|2021-08-11 15:40:20|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1628696430000|2021-08-11 15:40:30|545.25|542.85|545.25|542.85|545.43|543.03|545.25|542.85|0
1628696440000|2021-08-11 15:40:40|545.43|543.03|545.62|543.22|545.62|543.22|545.43|543.03|0
1628696450000|2021-08-11 15:40:50|545.43|543.03|545.25|542.85|545.43|543.03|545.25|542.85|0
1628696460000|2021-08-11 15:41:00|545.06|542.66|545.25|542.85|545.43|543.03|545.06|542.66|0
1628696470000|2021-08-11 15:41:10|545.34|542.94|545.25|542.85|545.34|542.94|545.25|542.85|0
1628696480000|2021-08-11 15:41:20|545.43|543.03|545.62|543.22|545.62|543.22|545.43|543.03|0
1628696490000|2021-08-11 15:41:30|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1628696500000|2021-08-11 15:41:40|545.25|542.85|545.06|542.66|545.25|542.85|545.06|542.66|0
1628696510000|2021-08-11 15:41:50|544.87|542.47|544.87|542.47|544.87|542.47|544.69|542.29|0
1628696520000|2021-08-11 15:42:00|544.69|542.29|545.06|542.66|545.06|542.66|544.69|542.29|0
1628696530000|2021-08-11 15:42:10|544.87|542.47|545.06|542.66|545.06|542.66|544.87|542.47|0
1628696540000|2021-08-11 15:42:20|545.25|542.85|545.43|543.03|545.62|543.22|545.25|542.85|0
1628696550000|2021-08-11 15:42:30|545.25|542.85|544.87|542.47|545.25|542.85|544.87|542.47|0
1628696560000|2021-08-11 15:42:40|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1628696580000|2021-08-11 15:43:00|544.5|542.1|544.32|541.92|544.5|542.1|544.32|541.92|0
1628696600000|2021-08-11 15:43:20|544.13|541.73|543.94|541.54|544.13|541.73|543.94|541.54|0
1628696610000|2021-08-11 15:43:30|544.13|541.73|543.94|541.54|544.13|541.73|543.94|541.54|0
1628696620000|2021-08-11 15:43:40|544.13|541.73|543.94|541.54|544.13|541.73|543.94|541.54|0
1628696630000|2021-08-11 15:43:50|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628696640000|2021-08-11 15:44:00|543.94|541.54|543.94|541.54|543.94|541.54|543.76|541.36|0
1628696650000|2021-08-11 15:44:10|544.13|541.73|544.13|541.73|544.13|541.73|543.94|541.54|0
1628696660000|2021-08-11 15:44:20|544.32|541.92|544.32|541.92|544.5|542.1|544.32|541.92|0
1628696670000|2021-08-11 15:44:30|544.13|541.73|544.13|541.73|544.32|541.92|544.13|541.73|0
1628696680000|2021-08-11 15:44:40|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1628696690000|2021-08-11 15:44:50|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628696700000|2021-08-11 15:45:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1628696710000|2021-08-11 15:45:10|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628696720000|2021-08-11 15:45:20|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628696730000|2021-08-11 15:45:30|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1628696740000|2021-08-11 15:45:40|543.57|541.17|543.39|540.99|543.57|541.17|543.39|540.99|0
1628696750000|2021-08-11 15:45:50|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628696760000|2021-08-11 15:46:00|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628696770000|2021-08-11 15:46:10|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1628696780000|2021-08-11 15:46:20|544.13|541.73|544.31|541.91|544.31|541.91|544.13|541.73|0
1628696790000|2021-08-11 15:46:30|544.5|542.1|544.5|542.1|544.5|542.1|544.4|542|0
1628696800000|2021-08-11 15:46:40|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1628696810000|2021-08-11 15:46:50|544.5|542.1|543.94|541.54|544.5|542.1|543.94|541.54|0
1628696820000|2021-08-11 15:47:00|544.13|541.73|543.94|541.54|544.13|541.73|543.76|541.36|0
1628696830000|2021-08-11 15:47:10|543.76|541.36|543.94|541.54|543.94|541.54|543.76|541.36|0
1628696840000|2021-08-11 15:47:20|543.76|541.36|543.57|541.17|543.76|541.36|543.57|541.17|0
1628696850000|2021-08-11 15:47:30|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1628696860000|2021-08-11 15:47:40|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1628696870000|2021-08-11 15:47:50|544.13|541.73|543.94|541.54|544.13|541.73|543.94|541.54|0
1628696880000|2021-08-11 15:48:00|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1628696890000|2021-08-11 15:48:10|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628696900000|2021-08-11 15:48:20|543.38|540.98|543.57|541.17|543.57|541.17|543.38|540.98|0
1628696910000|2021-08-11 15:48:30|543.76|541.36|544.13|541.73|544.13|541.73|543.76|541.36|0
1628696920000|2021-08-11 15:48:40|543.94|541.54|543.76|541.36|543.94|541.54|543.76|541.36|0
1628696930000|2021-08-11 15:48:50|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628696950000|2021-08-11 15:49:10|543.76|541.36|543.76|541.36|543.76|541.36|543.57|541.17|0
1628696960000|2021-08-11 15:49:20|543.57|541.17|543.76|541.36|543.76|541.36|543.57|541.17|0
1628696970000|2021-08-11 15:49:30|543.57|541.17|543.57|541.17|543.57|541.17|543.38|540.98|0
1628696980000|2021-08-11 15:49:40|543.38|540.98|543.57|541.17|543.57|541.17|543.38|540.98|0
1628696990000|2021-08-11 15:49:50|543.38|540.98|543.38|540.98|543.57|541.17|543.38|540.98|0
1628697000000|2021-08-11 15:50:00|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1628697020000|2021-08-11 15:50:20|543.38|540.98|543.2|540.8|543.38|540.98|543.2|540.8|0
1628697070000|2021-08-11 15:51:10|543.38|540.98|543.2|540.8|543.38|540.98|543.2|540.8|0
1628697100000|2021-08-11 15:51:40|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1628697110000|2021-08-11 15:51:50|543.57|541.17|543.57|541.17|543.57|541.17|543.38|540.98|0
1628697120000|2021-08-11 15:52:00|543.75|541.35|543.75|541.35|543.75|541.35|543.75|541.35|0
1628697130000|2021-08-11 15:52:10|543.94|541.54|543.94|541.54|543.94|541.54|543.75|541.35|0
1628697140000|2021-08-11 15:52:20|543.75|541.35|543.75|541.35|543.75|541.35|543.57|541.17|0
1628697150000|2021-08-11 15:52:30|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1628697160000|2021-08-11 15:52:40|543.75|541.35|543.75|541.35|543.75|541.35|543.57|541.17|0
1628697170000|2021-08-11 15:52:50|543.57|541.17|543.38|540.98|543.57|541.17|543.38|540.98|0
1628697180000|2021-08-11 15:53:00|543.57|541.17|543.57|541.17|543.66|541.26|543.57|541.17|0
1628697200000|2021-08-11 15:53:20|543.75|541.35|543.75|541.35|543.75|541.35|543.75|541.35|0
1628697210000|2021-08-11 15:53:30|543.57|541.17|543.57|541.17|543.75|541.35|543.57|541.17|0
1628697220000|2021-08-11 15:53:40|543.75|541.35|543.94|541.54|543.94|541.54|543.75|541.35|0
1628697230000|2021-08-11 15:53:50|544.13|541.73|544.13|541.73|544.13|541.73|543.94|541.54|0
1628697240000|2021-08-11 15:54:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1628697250000|2021-08-11 15:54:10|544.13|541.73|543.94|541.54|544.13|541.73|543.94|541.54|0
1628697260000|2021-08-11 15:54:20|543.75|541.35|544.13|541.73|544.13|541.73|543.75|541.35|0
1628697270000|2021-08-11 15:54:30|543.94|541.54|543.75|541.35|543.94|541.54|543.75|541.35|0
1628697280000|2021-08-11 15:54:40|543.57|541.17|543.75|541.35|543.75|541.35|543.57|541.17|0
1628697290000|2021-08-11 15:54:50|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628697300000|2021-08-11 15:55:00|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1628697320000|2021-08-11 15:55:20|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1628697340000|2021-08-11 15:55:40|543.75|541.35|543.94|541.54|543.94|541.54|543.75|541.35|0
1628697350000|2021-08-11 15:55:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1628697360000|2021-08-11 15:56:00|544.12|541.72|544.31|541.91|544.31|541.91|544.12|541.72|0
1628697380000|2021-08-11 15:56:20|544.12|541.72|543.94|541.54|544.12|541.72|543.94|541.54|0
1628697390000|2021-08-11 15:56:30|543.75|541.35|543.75|541.35|543.94|541.54|543.75|541.35|0
1628697400000|2021-08-11 15:56:40|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1628697410000|2021-08-11 15:56:50|544.03|541.63|544.12|541.72|544.12|541.72|544.03|541.63|0
1628697420000|2021-08-11 15:57:00|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1628697430000|2021-08-11 15:57:10|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1628697440000|2021-08-11 15:57:20|544.31|541.91|544.5|542.1|544.5|542.1|544.31|541.91|0
1628697450000|2021-08-11 15:57:30|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1628697470000|2021-08-11 15:57:50|544.5|542.1|544.87|542.47|544.87|542.47|544.5|542.1|0
1628697480000|2021-08-11 15:58:00|544.68|542.28|544.68|542.28|544.87|542.47|544.68|542.28|0
1628697510000|2021-08-11 15:58:30|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1628697530000|2021-08-11 15:58:50|544.68|542.28|544.68|542.28|544.68|542.28|544.5|542.1|0
1628697540000|2021-08-11 15:59:00|544.5|542.1|544.31|541.91|544.5|542.1|544.31|541.91|0
1628697550000|2021-08-11 15:59:10|544.12|541.72|544.31|541.91|544.31|541.91|544.12|541.72|0
1628697560000|2021-08-11 15:59:20|544.5|542.1|544.31|541.91|544.5|542.1|544.31|541.91|0
1628697570000|2021-08-11 15:59:30|544.5|542.1|544.31|541.91|544.5|542.1|544.31|541.91|0
1628697580000|2021-08-11 15:59:40|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1628697590000|2021-08-11 15:59:50|543.94|541.54|544.12|541.72|544.12|541.72|543.94|541.54|0
1628697600000|2021-08-11 16:00:00|543.94|541.54|544.12|541.72|544.12|541.72|543.94|541.54|0
1628697610000|2021-08-11 16:00:10|544.31|541.91|544.31|541.91|544.31|541.91|544.12|541.72|0
1628697620000|2021-08-11 16:00:20|544.12|541.72|544.12|541.72|544.31|541.91|544.12|541.72|0
1628697630000|2021-08-11 16:00:30|543.94|541.54|544.5|542.1|544.5|542.1|543.94|541.54|0
1628697640000|2021-08-11 16:00:40|544.68|542.28|544.5|542.1|544.68|542.28|544.5|542.1|0
1628697650000|2021-08-11 16:00:50|544.68|542.28|544.68|542.28|544.68|542.28|544.5|542.1|0
1628697660000|2021-08-11 16:01:00|544.87|542.47|544.68|542.28|544.87|542.47|544.68|542.28|0
1628697670000|2021-08-11 16:01:10|544.87|542.47|544.87|542.47|544.87|542.47|544.68|542.28|0
1628697680000|2021-08-11 16:01:20|544.68|542.28|544.68|542.28|544.87|542.47|544.68|542.28|0
1628697690000|2021-08-11 16:01:30|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1628697700000|2021-08-11 16:01:40|544.68|542.28|544.87|542.47|544.87|542.47|544.68|542.28|0
1628697710000|2021-08-11 16:01:50|544.68|542.28|544.87|542.47|544.87|542.47|544.68|542.28|0
1628697720000|2021-08-11 16:02:00|544.68|542.28|545.05|542.65|545.05|542.65|544.68|542.28|0
1628697730000|2021-08-11 16:02:10|545.24|542.84|545.43|543.03|545.43|543.03|545.05|542.65|0
1628697740000|2021-08-11 16:02:20|545.24|542.84|545.24|542.84|545.24|542.84|545.24|542.84|0
1628697750000|2021-08-11 16:02:30|545.05|542.65|545.24|542.84|545.24|542.84|545.05|542.65|0
1628697760000|2021-08-11 16:02:40|545.42|543.02|545.61|543.21|545.61|543.21|545.42|543.02|0
1628697770000|2021-08-11 16:02:50|545.42|543.02|545.8|543.4|545.8|543.4|545.42|543.02|0
1628697780000|2021-08-11 16:03:00|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1628697790000|2021-08-11 16:03:10|545.98|543.58|545.8|543.4|545.98|543.58|545.8|543.4|0
1628697800000|2021-08-11 16:03:20|545.98|543.58|545.8|543.4|545.98|543.58|545.8|543.4|0
1628697810000|2021-08-11 16:03:30|545.98|543.58|545.8|543.4|545.98|543.58|545.8|543.4|0
1628697820000|2021-08-11 16:03:40|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1628697830000|2021-08-11 16:03:50|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1628697840000|2021-08-11 16:04:00|545.8|543.4|545.8|543.4|545.8|543.4|545.8|543.4|0
1628697850000|2021-08-11 16:04:10|545.98|543.58|546.17|543.77|546.17|543.77|545.98|543.58|0
1628697870000|2021-08-11 16:04:30|545.98|543.58|546.17|543.77|546.17|543.77|545.98|543.58|0
1628697890000|2021-08-11 16:04:50|546.36|543.96|546.26|543.86|546.36|543.96|546.26|543.86|0
1628697900000|2021-08-11 16:05:00|546.36|543.96|546.36|543.96|546.54|544.14|546.36|543.96|0
1628697910000|2021-08-11 16:05:10|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1628697920000|2021-08-11 16:05:20|546.73|544.33|546.54|544.14|546.73|544.33|546.54|544.14|0
1628697930000|2021-08-11 16:05:30|546.73|544.33|546.54|544.14|546.73|544.33|546.54|544.14|0
1628697940000|2021-08-11 16:05:40|546.73|544.33|546.54|544.14|546.73|544.33|546.54|544.14|0
1628697960000|2021-08-11 16:06:00|546.35|543.95|546.35|543.95|546.54|544.14|546.35|543.95|0
1628697970000|2021-08-11 16:06:10|546.17|543.77|546.35|543.95|546.35|543.95|546.17|543.77|0
1628697980000|2021-08-11 16:06:20|546.17|543.77|546.17|543.77|546.17|543.77|546.17|543.77|0
1628698010000|2021-08-11 16:06:50|546.35|543.95|546.17|543.77|546.35|543.95|546.17|543.77|0
1628698020000|2021-08-11 16:07:00|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1628698030000|2021-08-11 16:07:10|546.17|543.77|545.98|543.58|546.17|543.77|545.98|543.58|0
1628698040000|2021-08-11 16:07:20|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1628698050000|2021-08-11 16:07:30|545.8|543.4|545.61|543.21|545.8|543.4|545.61|543.21|0
1628698060000|2021-08-11 16:07:40|545.8|543.4|545.61|543.21|545.8|543.4|545.61|543.21|0
1628698070000|2021-08-11 16:07:50|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628698100000|2021-08-11 16:08:20|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1628698110000|2021-08-11 16:08:30|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1628698120000|2021-08-11 16:08:40|545.79|543.39|545.79|543.39|545.79|543.39|545.61|543.21|0
1628698140000|2021-08-11 16:09:00|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1628698150000|2021-08-11 16:09:10|545.79|543.39|545.61|543.21|545.79|543.39|545.61|543.21|0
1628698200000|2021-08-11 16:10:00|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628698220000|2021-08-11 16:10:20|545.24|542.84|545.24|542.84|545.24|542.84|545.05|542.65|0
1628698230000|2021-08-11 16:10:30|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698250000|2021-08-11 16:10:50|544.86|542.46|544.86|542.46|545.05|542.65|544.86|542.46|0
1628698270000|2021-08-11 16:11:10|544.68|542.28|544.86|542.46|544.86|542.46|544.68|542.28|0
1628698290000|2021-08-11 16:11:30|544.68|542.28|544.86|542.46|544.86|542.46|544.68|542.28|0
1628698310000|2021-08-11 16:11:50|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698320000|2021-08-11 16:12:00|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698330000|2021-08-11 16:12:10|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698340000|2021-08-11 16:12:20|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698350000|2021-08-11 16:12:30|544.86|542.46|544.86|542.46|544.86|542.46|544.77|542.37|0
1628698360000|2021-08-11 16:12:40|545.05|542.65|545.23|542.83|545.23|542.83|545.05|542.65|0
1628698370000|2021-08-11 16:12:50|545.42|543.02|545.23|542.83|545.42|543.02|545.23|542.83|0
1628698380000|2021-08-11 16:13:00|545.05|542.65|545.05|542.65|545.23|542.83|545.05|542.65|0
1628698390000|2021-08-11 16:13:10|545.23|542.83|545.05|542.65|545.23|542.83|545.05|542.65|0
1628698420000|2021-08-11 16:13:40|545.23|542.83|545.05|542.65|545.23|542.83|545.05|542.65|0
1628698440000|2021-08-11 16:14:00|545.23|542.83|545.42|543.02|545.42|543.02|545.23|542.83|0
1628698460000|2021-08-11 16:14:20|545.23|542.83|545.42|543.02|545.42|543.02|545.23|542.83|0
1628698470000|2021-08-11 16:14:30|545.23|542.83|545.42|543.02|545.42|543.02|545.23|542.83|0
1628698480000|2021-08-11 16:14:40|545.61|543.21|545.42|543.02|545.61|543.21|545.42|543.02|0
1628698490000|2021-08-11 16:14:50|545.23|542.83|545.42|543.02|545.42|543.02|545.23|542.83|0
1628698500000|2021-08-11 16:15:00|545.23|542.83|545.23|542.83|545.42|543.02|545.23|542.83|0
1628698510000|2021-08-11 16:15:10|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628698520000|2021-08-11 16:15:20|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1628698530000|2021-08-11 16:15:30|545.42|543.02|545.23|542.83|545.42|543.02|545.23|542.83|0
1628698540000|2021-08-11 16:15:40|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698550000|2021-08-11 16:15:50|545.23|542.83|545.05|542.65|545.23|542.83|545.05|542.65|0
1628698560000|2021-08-11 16:16:00|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698570000|2021-08-11 16:16:10|545.23|542.83|545.05|542.65|545.23|542.83|545.05|542.65|0
1628698620000|2021-08-11 16:17:00|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698630000|2021-08-11 16:17:10|545.05|542.65|544.86|542.46|545.05|542.65|544.86|542.46|0
1628698640000|2021-08-11 16:17:20|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698650000|2021-08-11 16:17:30|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1628698660000|2021-08-11 16:17:40|545.42|543.02|545.61|543.21|545.61|543.21|545.42|543.02|0
1628698670000|2021-08-11 16:17:50|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628698680000|2021-08-11 16:18:00|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1628698690000|2021-08-11 16:18:10|545.05|542.65|545.23|542.83|545.23|542.83|545.05|542.65|0
1628698700000|2021-08-11 16:18:20|545.05|542.65|544.86|542.46|545.05|542.65|544.86|542.46|0
1628698720000|2021-08-11 16:18:40|545.05|542.65|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698730000|2021-08-11 16:18:50|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698740000|2021-08-11 16:19:00|544.86|542.46|544.67|542.27|544.86|542.46|544.67|542.27|0
1628698770000|2021-08-11 16:19:30|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698780000|2021-08-11 16:19:40|544.67|542.27|545.05|542.65|545.05|542.65|544.67|542.27|0
1628698790000|2021-08-11 16:19:50|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698800000|2021-08-11 16:20:00|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698810000|2021-08-11 16:20:10|544.86|542.46|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698830000|2021-08-11 16:20:30|544.86|542.46|544.67|542.27|544.86|542.46|544.67|542.27|0
1628698840000|2021-08-11 16:20:40|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698850000|2021-08-11 16:20:50|545.05|542.65|545.05|542.65|545.05|542.65|544.86|542.46|0
1628698860000|2021-08-11 16:21:00|544.86|542.46|545.23|542.83|545.23|542.83|544.86|542.46|0
1628698870000|2021-08-11 16:21:10|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1628698890000|2021-08-11 16:21:30|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698900000|2021-08-11 16:21:40|545.05|542.65|545.23|542.83|545.23|542.83|545.05|542.65|0
1628698910000|2021-08-11 16:21:50|545.05|542.65|545.23|542.83|545.23|542.83|545.05|542.65|0
1628698920000|2021-08-11 16:22:00|545.05|542.65|545.23|542.83|545.23|542.83|545.05|542.65|0
1628698930000|2021-08-11 16:22:10|545.05|542.65|544.86|542.46|545.05|542.65|544.86|542.46|0
1628698940000|2021-08-11 16:22:20|544.67|542.27|544.67|542.27|544.67|542.27|544.67|542.27|0
1628698950000|2021-08-11 16:22:30|544.86|542.46|544.67|542.27|544.86|542.46|544.67|542.27|0
1628698960000|2021-08-11 16:22:40|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628698970000|2021-08-11 16:22:50|545.04|542.64|544.86|542.46|545.04|542.64|544.86|542.46|0
1628698980000|2021-08-11 16:23:00|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1628698990000|2021-08-11 16:23:10|544.86|542.46|544.86|542.46|544.86|542.46|544.86|542.46|0
1628699000000|2021-08-11 16:23:20|544.67|542.27|544.86|542.46|544.86|542.46|544.67|542.27|0
1628699020000|2021-08-11 16:23:40|545.04|542.64|545.42|543.02|545.42|543.02|545.04|542.64|0
1628699030000|2021-08-11 16:23:50|545.6|543.2|545.42|543.02|545.6|543.2|545.42|543.02|0
1628699040000|2021-08-11 16:24:00|545.6|543.2|545.6|543.2|545.6|543.2|545.42|543.02|0
1628699050000|2021-08-11 16:24:10|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628699060000|2021-08-11 16:24:20|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699070000|2021-08-11 16:24:30|545.42|543.02|545.6|543.2|545.6|543.2|545.42|543.02|0
1628699080000|2021-08-11 16:24:40|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628699090000|2021-08-11 16:24:50|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699110000|2021-08-11 16:25:10|545.79|543.39|545.97|543.57|545.97|543.57|545.79|543.39|0
1628699130000|2021-08-11 16:25:30|546.16|543.76|546.16|543.76|546.16|543.76|545.97|543.57|0
1628699140000|2021-08-11 16:25:40|546.35|543.95|546.35|543.95|546.35|543.95|546.35|543.95|0
1628699160000|2021-08-11 16:26:00|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628699170000|2021-08-11 16:26:10|546.35|543.95|546.35|543.95|546.53|544.13|546.35|543.95|0
1628699190000|2021-08-11 16:26:30|546.53|544.13|545.97|543.57|546.53|544.13|545.97|543.57|0
1628699200000|2021-08-11 16:26:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1628699210000|2021-08-11 16:26:50|545.97|543.57|545.79|543.39|545.97|543.57|545.79|543.39|0
1628699220000|2021-08-11 16:27:00|545.97|543.57|545.79|543.39|545.97|543.57|545.79|543.39|0
1628699240000|2021-08-11 16:27:20|545.97|543.57|545.79|543.39|545.97|543.57|545.79|543.39|0
1628699250000|2021-08-11 16:27:30|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699260000|2021-08-11 16:27:40|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1628699270000|2021-08-11 16:27:50|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699280000|2021-08-11 16:28:00|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1628699290000|2021-08-11 16:28:10|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699300000|2021-08-11 16:28:20|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1628699320000|2021-08-11 16:28:40|545.23|542.83|545.41|543.01|545.41|543.01|545.23|542.83|0
1628699330000|2021-08-11 16:28:50|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1628699340000|2021-08-11 16:29:00|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1628699350000|2021-08-11 16:29:10|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1628699370000|2021-08-11 16:29:30|545.79|543.39|545.97|543.57|545.97|543.57|545.79|543.39|0
1628699380000|2021-08-11 16:29:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1628699400000|2021-08-11 16:30:00|545.6|543.2|545.6|543.2|545.79|543.39|545.6|543.2|0
1628699420000|2021-08-11 16:30:20|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1628699440000|2021-08-11 16:30:40|545.97|543.57|545.97|543.57|545.97|543.57|545.97|543.57|0
1628699450000|2021-08-11 16:30:50|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1628699460000|2021-08-11 16:31:00|545.97|543.57|545.97|543.57|546.16|543.76|545.97|543.57|0
1628699470000|2021-08-11 16:31:10|546.16|543.76|545.97|543.57|546.16|543.76|545.97|543.57|0
1628699490000|2021-08-11 16:31:30|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1628699500000|2021-08-11 16:31:40|545.97|543.57|545.97|543.57|546.16|543.76|545.97|543.57|0
1628699510000|2021-08-11 16:31:50|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1628699520000|2021-08-11 16:32:00|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628699530000|2021-08-11 16:32:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628699540000|2021-08-11 16:32:20|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1628699550000|2021-08-11 16:32:30|546.53|544.13|546.34|543.94|546.53|544.13|546.34|543.94|0
1628699570000|2021-08-11 16:32:50|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1628699580000|2021-08-11 16:33:00|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1628699600000|2021-08-11 16:33:20|546.72|544.32|546.53|544.13|546.72|544.32|546.34|543.94|0
1628699610000|2021-08-11 16:33:30|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628699630000|2021-08-11 16:33:50|546.53|544.13|546.72|544.32|546.72|544.32|546.53|544.13|0
1628699640000|2021-08-11 16:34:00|546.53|544.13|546.72|544.32|546.72|544.32|546.53|544.13|0
1628699650000|2021-08-11 16:34:10|546.9|544.5|546.81|544.41|546.9|544.5|546.72|544.32|0
1628699660000|2021-08-11 16:34:20|546.9|544.5|546.9|544.5|546.9|544.5|546.72|544.32|0
1628699680000|2021-08-11 16:34:40|546.72|544.32|546.9|544.5|546.9|544.5|546.72|544.32|0
1628699690000|2021-08-11 16:34:50|546.72|544.32|546.9|544.5|546.9|544.5|546.72|544.32|0
1628699700000|2021-08-11 16:35:00|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628699710000|2021-08-11 16:35:10|547.28|544.88|547.09|544.69|547.28|544.88|547.09|544.69|0
1628699730000|2021-08-11 16:35:30|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628699740000|2021-08-11 16:35:40|547.09|544.69|546.9|544.5|547.09|544.69|546.9|544.5|0
1628699750000|2021-08-11 16:35:50|547.09|544.69|546.9|544.5|547.09|544.69|546.9|544.5|0
1628699760000|2021-08-11 16:36:00|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628699770000|2021-08-11 16:36:10|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1628699780000|2021-08-11 16:36:20|546.72|544.32|546.72|544.32|546.72|544.32|546.72|544.32|0
1628699800000|2021-08-11 16:36:40|546.9|544.5|546.72|544.32|546.9|544.5|546.72|544.32|0
1628699810000|2021-08-11 16:36:50|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628699820000|2021-08-11 16:37:00|546.72|544.32|546.9|544.5|546.9|544.5|546.72|544.32|0
1628699830000|2021-08-11 16:37:10|546.8|544.4|546.9|544.5|546.9|544.5|546.8|544.4|0
1628699850000|2021-08-11 16:37:30|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628699860000|2021-08-11 16:37:40|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628699880000|2021-08-11 16:38:00|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628699890000|2021-08-11 16:38:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628699900000|2021-08-11 16:38:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628699920000|2021-08-11 16:38:40|547.09|544.69|547.09|544.69|547.27|544.87|547.09|544.69|0
1628699930000|2021-08-11 16:38:50|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628699940000|2021-08-11 16:39:00|547.18|544.78|547.18|544.78|547.18|544.78|547.18|544.78|0
1628699950000|2021-08-11 16:39:10|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628699960000|2021-08-11 16:39:20|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628699970000|2021-08-11 16:39:30|547.27|544.87|547.09|544.69|547.27|544.87|547.09|544.69|0
1628699990000|2021-08-11 16:39:50|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700000000|2021-08-11 16:40:00|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1628700020000|2021-08-11 16:40:20|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700040000|2021-08-11 16:40:40|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628700050000|2021-08-11 16:40:50|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700060000|2021-08-11 16:41:00|546.8|544.4|546.71|544.31|546.8|544.4|546.71|544.31|0
1628700080000|2021-08-11 16:41:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700090000|2021-08-11 16:41:30|546.99|544.59|547.09|544.69|547.09|544.69|546.99|544.59|0
1628700100000|2021-08-11 16:41:40|546.99|544.59|546.9|544.5|546.99|544.59|546.9|544.5|0
1628700130000|2021-08-11 16:42:10|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1628700140000|2021-08-11 16:42:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700160000|2021-08-11 16:42:40|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1628700170000|2021-08-11 16:42:50|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628700180000|2021-08-11 16:43:00|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700190000|2021-08-11 16:43:10|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1628700200000|2021-08-11 16:43:20|546.8|544.4|546.71|544.31|546.8|544.4|546.71|544.31|0
1628700210000|2021-08-11 16:43:30|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700230000|2021-08-11 16:43:50|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628700240000|2021-08-11 16:44:00|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700250000|2021-08-11 16:44:10|546.99|544.59|546.9|544.5|546.99|544.59|546.9|544.5|0
1628700260000|2021-08-11 16:44:20|547.09|544.69|546.9|544.5|547.09|544.69|546.9|544.5|0
1628700300000|2021-08-11 16:45:00|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1628700320000|2021-08-11 16:45:20|547.08|544.68|546.9|544.5|547.08|544.68|546.9|544.5|0
1628700330000|2021-08-11 16:45:30|547.08|544.68|546.9|544.5|547.08|544.68|546.9|544.5|0
1628700340000|2021-08-11 16:45:40|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628700350000|2021-08-11 16:45:50|547.17|544.77|547.27|544.87|547.27|544.87|547.17|544.77|0
1628700370000|2021-08-11 16:46:10|547.17|544.77|547.08|544.68|547.17|544.77|547.08|544.68|0
1628700380000|2021-08-11 16:46:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700410000|2021-08-11 16:46:50|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628700420000|2021-08-11 16:47:00|546.9|544.5|547.08|544.68|547.08|544.68|546.9|544.5|0
1628700440000|2021-08-11 16:47:20|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700470000|2021-08-11 16:47:50|547.46|545.06|547.27|544.87|547.46|545.06|547.27|544.87|0
1628700480000|2021-08-11 16:48:00|547.46|545.06|547.27|544.87|547.46|545.06|547.27|544.87|0
1628700560000|2021-08-11 16:49:20|547.08|544.68|546.8|544.4|547.08|544.68|546.8|544.4|0
1628700570000|2021-08-11 16:49:30|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700590000|2021-08-11 16:49:50|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700620000|2021-08-11 16:50:20|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700640000|2021-08-11 16:50:40|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628700650000|2021-08-11 16:50:50|547.27|544.87|547.17|544.77|547.27|544.87|547.08|544.68|0
1628700660000|2021-08-11 16:51:00|547.27|544.87|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700670000|2021-08-11 16:51:10|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700680000|2021-08-11 16:51:20|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700690000|2021-08-11 16:51:30|547.08|544.68|547.08|544.68|547.27|544.87|547.08|544.68|0
1628700700000|2021-08-11 16:51:40|547.27|544.87|547.08|544.68|547.27|544.87|547.08|544.68|0
1628700720000|2021-08-11 16:52:00|546.99|544.59|546.99|544.59|547.08|544.68|546.99|544.59|0
1628700730000|2021-08-11 16:52:10|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700740000|2021-08-11 16:52:20|546.71|544.31|546.71|544.31|546.9|544.5|546.71|544.31|0
1628700750000|2021-08-11 16:52:30|546.9|544.5|546.9|544.5|546.9|544.5|546.8|544.4|0
1628700760000|2021-08-11 16:52:40|547.08|544.68|546.9|544.5|547.08|544.68|546.9|544.5|0
1628700780000|2021-08-11 16:53:00|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1628700790000|2021-08-11 16:53:10|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1628700800000|2021-08-11 16:53:20|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1628700810000|2021-08-11 16:53:30|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628700820000|2021-08-11 16:53:40|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700840000|2021-08-11 16:54:00|547.45|545.05|547.27|544.87|547.45|545.05|547.27|544.87|0
1628700850000|2021-08-11 16:54:10|547.08|544.68|547.17|544.77|547.17|544.77|547.08|544.68|0
1628700860000|2021-08-11 16:54:20|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628700870000|2021-08-11 16:54:30|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628700890000|2021-08-11 16:54:50|546.89|544.49|547.08|544.68|547.08|544.68|546.89|544.49|0
1628700900000|2021-08-11 16:55:00|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700910000|2021-08-11 16:55:10|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1628700920000|2021-08-11 16:55:20|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1628700930000|2021-08-11 16:55:30|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1628700950000|2021-08-11 16:55:50|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1628700960000|2021-08-11 16:56:00|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628700970000|2021-08-11 16:56:10|547.17|544.77|547.27|544.87|547.27|544.87|547.17|544.77|0
1628700980000|2021-08-11 16:56:20|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628701000000|2021-08-11 16:56:40|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1628701010000|2021-08-11 16:56:50|547.45|545.05|547.45|545.05|547.45|545.05|547.27|544.87|0
1628701020000|2021-08-11 16:57:00|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628701030000|2021-08-11 16:57:10|547.08|544.68|547.17|544.77|547.17|544.77|547.08|544.68|0
1628701040000|2021-08-11 16:57:20|547.27|544.87|547.08|544.68|547.27|544.87|547.08|544.68|0
1628701050000|2021-08-11 16:57:30|546.89|544.49|546.71|544.31|546.89|544.49|546.71|544.31|0
1628701060000|2021-08-11 16:57:40|546.89|544.49|547.08|544.68|547.08|544.68|546.89|544.49|0
1628701090000|2021-08-11 16:58:10|547.17|544.77|547.08|544.68|547.27|544.87|547.08|544.68|0
1628701100000|2021-08-11 16:58:20|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628701110000|2021-08-11 16:58:30|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1628701130000|2021-08-11 16:58:50|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1628701140000|2021-08-11 16:59:00|547.36|544.96|547.27|544.87|547.36|544.96|547.27|544.87|0
1628701150000|2021-08-11 16:59:10|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1628701160000|2021-08-11 16:59:20|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1628701170000|2021-08-11 16:59:30|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1628701190000|2021-08-11 16:59:50|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1628701210000|2021-08-11 17:00:10|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1628701220000|2021-08-11 17:00:20|547.54|545.14|547.64|545.24|547.64|545.24|547.54|545.14|0
1628701250000|2021-08-11 17:00:50|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1628701260000|2021-08-11 17:01:00|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1628701270000|2021-08-11 17:01:10|548.2|545.8|548.2|545.8|548.2|545.8|548.01|545.61|0
1628701280000|2021-08-11 17:01:20|548.01|545.61|548.2|545.8|548.2|545.8|548.01|545.61|0
1628701290000|2021-08-11 17:01:30|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1628701310000|2021-08-11 17:01:50|547.82|545.42|547.64|545.24|547.82|545.42|547.64|545.24|0
1628701320000|2021-08-11 17:02:00|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1628701330000|2021-08-11 17:02:10|548.94|546.54|548.57|546.17|548.94|546.54|548.57|546.17|0
1628701340000|2021-08-11 17:02:20|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1628701350000|2021-08-11 17:02:30|548.76|546.36|548.57|546.17|548.76|546.36|548.57|546.17|0
1628701360000|2021-08-11 17:02:40|548.38|545.98|548.01|545.61|548.38|545.98|548.01|545.61|0
1628701370000|2021-08-11 17:02:50|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1628701380000|2021-08-11 17:03:00|547.82|545.42|548.01|545.61|548.01|545.61|547.82|545.42|0
1628701390000|2021-08-11 17:03:10|548.2|545.8|548.38|545.98|548.38|545.98|548.2|545.8|0
1628701400000|2021-08-11 17:03:20|548.2|545.8|548.38|545.98|548.38|545.98|548.2|545.8|0
1628701410000|2021-08-11 17:03:30|548.47|546.07|548.57|546.17|548.57|546.17|548.47|546.07|0
1628701420000|2021-08-11 17:03:40|548.38|545.98|548.2|545.8|548.38|545.98|548.2|545.8|0
1628701430000|2021-08-11 17:03:50|548.01|545.61|548.01|545.61|548.01|545.61|547.82|545.42|0
1628701440000|2021-08-11 17:04:00|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1628701450000|2021-08-11 17:04:10|548.38|545.98|548.01|545.61|548.38|545.98|548.01|545.61|0
1628701460000|2021-08-11 17:04:20|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1628701470000|2021-08-11 17:04:30|548.01|545.61|548.1|545.7|548.2|545.8|547.82|545.42|0
1628701480000|2021-08-11 17:04:40|548.01|545.61|548.2|545.8|548.2|545.8|548.01|545.61|0
1628701490000|2021-08-11 17:04:50|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628701500000|2021-08-11 17:05:00|548.57|546.17|548.38|545.98|548.57|546.17|548.38|545.98|0
1628701510000|2021-08-11 17:05:10|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1628701520000|2021-08-11 17:05:20|548.38|545.98|548.2|545.8|548.38|545.98|548.2|545.8|0
1628701530000|2021-08-11 17:05:30|548.01|545.61|548.01|545.61|548.1|545.7|548.01|545.61|0
1628701540000|2021-08-11 17:05:40|548.2|545.8|548.38|545.98|548.38|545.98|548.2|545.8|0
1628701560000|2021-08-11 17:06:00|548.57|546.17|548.2|545.8|548.57|546.17|548.2|545.8|0
1628701580000|2021-08-11 17:06:20|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1628701590000|2021-08-11 17:06:30|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628701610000|2021-08-11 17:06:50|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1628701620000|2021-08-11 17:07:00|548.38|545.98|548.57|546.17|548.57|546.17|548.38|545.98|0
1628701630000|2021-08-11 17:07:10|548.76|546.36|548.76|546.36|548.76|546.36|548.76|546.36|0
1628701640000|2021-08-11 17:07:20|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1628701650000|2021-08-11 17:07:30|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628701670000|2021-08-11 17:07:50|548.66|546.26|548.57|546.17|548.66|546.26|548.57|546.17|0
1628701680000|2021-08-11 17:08:00|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628701720000|2021-08-11 17:08:40|548.94|546.54|548.75|546.35|548.94|546.54|548.75|546.35|0
1628701730000|2021-08-11 17:08:50|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1628701750000|2021-08-11 17:09:10|549.13|546.73|548.75|546.35|549.13|546.73|548.75|546.35|0
1628701760000|2021-08-11 17:09:20|548.94|546.54|548.94|546.54|548.94|546.54|548.84|546.44|0
1628701770000|2021-08-11 17:09:30|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628701800000|2021-08-11 17:10:00|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1628701820000|2021-08-11 17:10:20|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628701830000|2021-08-11 17:10:30|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1628701840000|2021-08-11 17:10:40|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1628701850000|2021-08-11 17:10:50|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1628701860000|2021-08-11 17:11:00|549.22|546.82|549.31|546.91|549.31|546.91|549.13|546.73|0
1628701880000|2021-08-11 17:11:20|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1628701890000|2021-08-11 17:11:30|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1628701900000|2021-08-11 17:11:40|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628701910000|2021-08-11 17:11:50|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1628701930000|2021-08-11 17:12:10|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628701940000|2021-08-11 17:12:20|548.94|546.54|548.75|546.35|548.94|546.54|548.66|546.26|0
1628701970000|2021-08-11 17:12:50|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1628701980000|2021-08-11 17:13:00|548.75|546.35|548.94|546.54|548.94|546.54|548.75|546.35|0
1628701990000|2021-08-11 17:13:10|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628702000000|2021-08-11 17:13:20|548.66|546.26|548.57|546.17|548.66|546.26|548.57|546.17|0
1628702020000|2021-08-11 17:13:40|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628702040000|2021-08-11 17:14:00|548.94|546.54|548.57|546.17|548.94|546.54|548.57|546.17|0
1628702050000|2021-08-11 17:14:10|548.75|546.35|548.57|546.17|548.75|546.35|548.57|546.17|0
1628702070000|2021-08-11 17:14:30|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628702080000|2021-08-11 17:14:40|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1628702100000|2021-08-11 17:15:00|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1628702110000|2021-08-11 17:15:10|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628702120000|2021-08-11 17:15:20|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1628702130000|2021-08-11 17:15:30|548.75|546.35|548.75|546.35|548.75|546.35|548.57|546.17|0
1628702140000|2021-08-11 17:15:40|548.57|546.17|548.75|546.35|548.75|546.35|548.57|546.17|0
1628702150000|2021-08-11 17:15:50|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1628702160000|2021-08-11 17:16:00|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628702170000|2021-08-11 17:16:10|548.19|545.79|548.38|545.98|548.38|545.98|548.19|545.79|0
1628702190000|2021-08-11 17:16:30|548.19|545.79|548.38|545.98|548.38|545.98|548.19|545.79|0
1628702200000|2021-08-11 17:16:40|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628702210000|2021-08-11 17:16:50|548.38|545.98|548.56|546.16|548.56|546.16|548.38|545.98|0
1628702220000|2021-08-11 17:17:00|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628702240000|2021-08-11 17:17:20|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702250000|2021-08-11 17:17:30|548.38|545.98|548.19|545.79|548.38|545.98|548.19|545.79|0
1628702280000|2021-08-11 17:18:00|548|545.6|547.82|545.42|548|545.6|547.82|545.42|0
1628702290000|2021-08-11 17:18:10|548|545.6|547.82|545.42|548|545.6|547.82|545.42|0
1628702310000|2021-08-11 17:18:30|547.63|545.23|547.82|545.42|547.82|545.42|547.63|545.23|0
1628702330000|2021-08-11 17:18:50|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702340000|2021-08-11 17:19:00|548.19|545.79|548.19|545.79|548.19|545.79|548.09|545.69|0
1628702350000|2021-08-11 17:19:10|548|545.6|548|545.6|548.19|545.79|548|545.6|0
1628702360000|2021-08-11 17:19:20|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702370000|2021-08-11 17:19:30|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1628702380000|2021-08-11 17:19:40|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702390000|2021-08-11 17:19:50|548.09|545.69|548.19|545.79|548.19|545.79|548.09|545.69|0
1628702400000|2021-08-11 17:20:00|548.28|545.88|548.19|545.79|548.28|545.88|548.19|545.79|0
1628702410000|2021-08-11 17:20:10|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702420000|2021-08-11 17:20:20|548.19|545.79|548.19|545.79|548.19|545.79|548|545.6|0
1628702430000|2021-08-11 17:20:30|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702440000|2021-08-11 17:20:40|548.09|545.69|548.19|545.79|548.19|545.79|548.09|545.69|0
1628702450000|2021-08-11 17:20:50|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628702460000|2021-08-11 17:21:00|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702470000|2021-08-11 17:21:10|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1628702480000|2021-08-11 17:21:20|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702490000|2021-08-11 17:21:30|548.09|545.69|548|545.6|548.09|545.69|548|545.6|0
1628702500000|2021-08-11 17:21:40|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1628702510000|2021-08-11 17:21:50|548|545.6|548|545.6|548|545.6|548|545.6|0
1628702520000|2021-08-11 17:22:00|548.19|545.79|548|545.6|548.19|545.79|548|545.6|0
1628702530000|2021-08-11 17:22:10|548.19|545.79|548.38|545.98|548.38|545.98|548.19|545.79|0
1628702540000|2021-08-11 17:22:20|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702550000|2021-08-11 17:22:30|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1628702560000|2021-08-11 17:22:40|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628702580000|2021-08-11 17:23:00|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702620000|2021-08-11 17:23:40|548.09|545.69|548|545.6|548.09|545.69|548|545.6|0
1628702630000|2021-08-11 17:23:50|547.82|545.42|548|545.6|548|545.6|547.82|545.42|0
1628702640000|2021-08-11 17:24:00|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1628702650000|2021-08-11 17:24:10|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1628702670000|2021-08-11 17:24:30|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628702680000|2021-08-11 17:24:40|548.38|545.98|548.56|546.16|548.56|546.16|548.38|545.98|0
1628702700000|2021-08-11 17:25:00|548.75|546.35|548.56|546.16|548.75|546.35|548.56|546.16|0
1628702710000|2021-08-11 17:25:10|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628702720000|2021-08-11 17:25:20|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628702730000|2021-08-11 17:25:30|548.46|546.06|548.37|545.97|548.46|546.06|548.37|545.97|0
1628702740000|2021-08-11 17:25:40|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628702770000|2021-08-11 17:26:10|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1628702800000|2021-08-11 17:26:40|548.65|546.25|548.75|546.35|548.75|546.35|548.65|546.25|0
1628702810000|2021-08-11 17:26:50|548.56|546.16|548.56|546.16|548.56|546.16|548.56|546.16|0
1628702820000|2021-08-11 17:27:00|548.75|546.35|548.75|546.35|548.75|546.35|548.56|546.16|0
1628702870000|2021-08-11 17:27:50|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1628702880000|2021-08-11 17:28:00|548.75|546.35|548.93|546.53|548.93|546.53|548.75|546.35|0
1628702890000|2021-08-11 17:28:10|548.84|546.44|548.93|546.53|548.93|546.53|548.84|546.44|0
1628702920000|2021-08-11 17:28:40|549.12|546.72|549.12|546.72|549.12|546.72|548.93|546.53|0
1628702950000|2021-08-11 17:29:10|549.02|546.62|548.93|546.53|549.02|546.62|548.93|546.53|0
1628702960000|2021-08-11 17:29:20|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628702970000|2021-08-11 17:29:30|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1628702980000|2021-08-11 17:29:40|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628702990000|2021-08-11 17:29:50|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1628703000000|2021-08-11 17:30:00|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628703010000|2021-08-11 17:30:10|549.02|546.62|548.93|546.53|549.02|546.62|548.93|546.53|0
1628703020000|2021-08-11 17:30:20|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628703040000|2021-08-11 17:30:40|549.31|546.91|549.12|546.72|549.31|546.91|549.12|546.72|0
1628703050000|2021-08-11 17:30:50|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628703060000|2021-08-11 17:31:00|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628703070000|2021-08-11 17:31:10|549.02|546.62|549.12|546.72|549.12|546.72|549.02|546.62|0
1628703080000|2021-08-11 17:31:20|549.02|546.62|549.02|546.62|549.02|546.62|549.02|546.62|0
1628703090000|2021-08-11 17:31:30|549.12|546.72|548.93|546.53|549.12|546.72|548.93|546.53|0
1628703100000|2021-08-11 17:31:40|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628703110000|2021-08-11 17:31:50|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1628703120000|2021-08-11 17:32:00|549.12|546.72|549.12|546.72|549.31|546.91|549.12|546.72|0
1628703130000|2021-08-11 17:32:10|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1628703140000|2021-08-11 17:32:20|549.12|546.72|549.12|546.72|549.12|546.72|549.12|546.72|0
1628703150000|2021-08-11 17:32:30|548.93|546.53|548.93|546.53|548.93|546.53|548.93|546.53|0
1628703160000|2021-08-11 17:32:40|548.75|546.35|548.56|546.16|548.75|546.35|548.56|546.16|0
1628703170000|2021-08-11 17:32:50|548.37|545.97|548.37|545.97|548.37|545.97|548.19|545.79|0
1628703180000|2021-08-11 17:33:00|548.56|546.16|548.19|545.79|548.56|546.16|548.19|545.79|0
1628703190000|2021-08-11 17:33:10|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628703200000|2021-08-11 17:33:20|548.19|545.79|548.19|545.79|548.37|545.97|548.19|545.79|0
1628703210000|2021-08-11 17:33:30|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1628703220000|2021-08-11 17:33:40|548|545.6|548.18|545.78|548.18|545.78|548|545.6|0
1628703240000|2021-08-11 17:34:00|548.37|545.97|548.37|545.97|548.56|546.16|548.37|545.97|0
1628703250000|2021-08-11 17:34:10|548.56|546.16|548.37|545.97|548.56|546.16|548.37|545.97|0
1628703290000|2021-08-11 17:34:50|548.27|545.87|548.18|545.78|548.27|545.87|548.18|545.78|0
1628703300000|2021-08-11 17:35:00|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628703310000|2021-08-11 17:35:10|548.18|545.78|548.37|545.97|548.37|545.97|548.18|545.78|0
1628703320000|2021-08-11 17:35:20|548.18|545.78|548.37|545.97|548.37|545.97|548.18|545.78|0
1628703330000|2021-08-11 17:35:30|548.18|545.78|548.37|545.97|548.37|545.97|548.18|545.78|0
1628703340000|2021-08-11 17:35:40|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628703350000|2021-08-11 17:35:50|548|545.6|547.81|545.41|548|545.6|547.81|545.41|0
1628703360000|2021-08-11 17:36:00|548|545.6|548|545.6|548|545.6|548|545.6|0
1628703370000|2021-08-11 17:36:10|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1628703410000|2021-08-11 17:36:50|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1628703430000|2021-08-11 17:37:10|547.81|545.41|547.62|545.22|547.81|545.41|547.62|545.22|0
1628703460000|2021-08-11 17:37:40|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1628703470000|2021-08-11 17:37:50|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703480000|2021-08-11 17:38:00|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1628703490000|2021-08-11 17:38:10|547.44|545.04|547.25|544.85|547.44|545.04|547.25|544.85|0
1628703500000|2021-08-11 17:38:20|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1628703510000|2021-08-11 17:38:30|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703530000|2021-08-11 17:38:50|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703540000|2021-08-11 17:39:00|547.25|544.85|547.25|544.85|547.44|545.04|547.25|544.85|0
1628703560000|2021-08-11 17:39:20|547.44|545.04|547.34|544.94|547.44|545.04|547.25|544.85|0
1628703570000|2021-08-11 17:39:30|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1628703580000|2021-08-11 17:39:40|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1628703590000|2021-08-11 17:39:50|547.81|545.41|547.06|544.66|547.81|545.41|547.06|544.66|0
1628703620000|2021-08-11 17:40:20|547.25|544.85|547.25|544.85|547.25|544.85|547.06|544.66|0
1628703630000|2021-08-11 17:40:30|547.44|545.04|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703650000|2021-08-11 17:40:50|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1628703660000|2021-08-11 17:41:00|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703670000|2021-08-11 17:41:10|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1628703690000|2021-08-11 17:41:30|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1628703700000|2021-08-11 17:41:40|547.62|545.22|547.44|545.04|547.62|545.22|547.44|545.04|0
1628703710000|2021-08-11 17:41:50|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1628703720000|2021-08-11 17:42:00|547.44|545.04|547.81|545.41|547.81|545.41|547.44|545.04|0
1628703730000|2021-08-11 17:42:10|548|545.6|548|545.6|548|545.6|548|545.6|0
1628703740000|2021-08-11 17:42:20|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628703760000|2021-08-11 17:42:40|547.99|545.59|547.81|545.41|547.99|545.59|547.81|545.41|0
1628703770000|2021-08-11 17:42:50|547.99|545.59|547.99|545.59|547.99|545.59|547.81|545.41|0
1628703780000|2021-08-11 17:43:00|547.9|545.5|547.81|545.41|547.9|545.5|547.81|545.41|0
1628703800000|2021-08-11 17:43:20|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1628703820000|2021-08-11 17:43:40|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1628703830000|2021-08-11 17:43:50|547.43|545.03|547.43|545.03|547.43|545.03|547.25|544.85|0
1628703840000|2021-08-11 17:44:00|547.62|545.22|547.62|545.22|547.62|545.22|547.62|545.22|0
1628703850000|2021-08-11 17:44:10|547.43|545.03|547.81|545.41|547.81|545.41|547.43|545.03|0
1628703860000|2021-08-11 17:44:20|547.99|545.59|547.81|545.41|547.99|545.59|547.81|545.41|0
1628703870000|2021-08-11 17:44:30|547.71|545.31|547.62|545.22|547.71|545.31|547.43|545.03|0
1628703880000|2021-08-11 17:44:40|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1628703900000|2021-08-11 17:45:00|547.99|545.59|547.99|545.59|547.99|545.59|547.81|545.41|0
1628703910000|2021-08-11 17:45:10|548.08|545.68|548.37|545.97|548.37|545.97|548.08|545.68|0
1628703930000|2021-08-11 17:45:30|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628703950000|2021-08-11 17:45:50|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1628703970000|2021-08-11 17:46:10|548.55|546.15|548.55|546.15|548.74|546.34|548.55|546.15|0
1628704000000|2021-08-11 17:46:40|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628704010000|2021-08-11 17:46:50|548.55|546.15|548.74|546.34|548.74|546.34|548.55|546.15|0
1628704020000|2021-08-11 17:47:00|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704030000|2021-08-11 17:47:10|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628704040000|2021-08-11 17:47:20|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704050000|2021-08-11 17:47:30|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628704060000|2021-08-11 17:47:40|548.46|546.06|548.37|545.97|548.55|546.15|548.37|545.97|0
1628704070000|2021-08-11 17:47:50|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628704080000|2021-08-11 17:48:00|548.27|545.87|547.99|545.59|548.27|545.87|547.99|545.59|0
1628704090000|2021-08-11 17:48:10|548.08|545.68|548.18|545.78|548.18|545.78|547.99|545.59|0
1628704100000|2021-08-11 17:48:20|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628704110000|2021-08-11 17:48:30|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628704120000|2021-08-11 17:48:40|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1628704130000|2021-08-11 17:48:50|548.18|545.78|548.37|545.97|548.37|545.97|548.18|545.78|0
1628704140000|2021-08-11 17:49:00|548.55|546.15|548.37|545.97|548.55|546.15|548.37|545.97|0
1628704150000|2021-08-11 17:49:10|548.18|545.78|548.37|545.97|548.37|545.97|548.18|545.78|0
1628704170000|2021-08-11 17:49:30|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628704190000|2021-08-11 17:49:50|548.37|545.97|547.99|545.59|548.37|545.97|547.99|545.59|0
1628704200000|2021-08-11 17:50:00|548.18|545.78|547.81|545.41|548.18|545.78|547.81|545.41|0
1628704210000|2021-08-11 17:50:10|547.99|545.59|547.99|545.59|547.99|545.59|547.81|545.41|0
1628704220000|2021-08-11 17:50:20|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628704240000|2021-08-11 17:50:40|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628704260000|2021-08-11 17:51:00|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704270000|2021-08-11 17:51:10|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704280000|2021-08-11 17:51:20|548.36|545.96|548.36|545.96|548.55|546.15|548.36|545.96|0
1628704290000|2021-08-11 17:51:30|548.55|546.15|548.36|545.96|548.55|546.15|548.36|545.96|0
1628704300000|2021-08-11 17:51:40|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704310000|2021-08-11 17:51:50|548.45|546.05|548.36|545.96|548.45|546.05|548.36|545.96|0
1628704320000|2021-08-11 17:52:00|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704330000|2021-08-11 17:52:10|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628704340000|2021-08-11 17:52:20|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704350000|2021-08-11 17:52:30|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628704380000|2021-08-11 17:53:00|548.55|546.15|548.36|545.96|548.55|546.15|548.36|545.96|0
1628704390000|2021-08-11 17:53:10|548.55|546.15|548.36|545.96|548.55|546.15|548.36|545.96|0
1628704400000|2021-08-11 17:53:20|548.55|546.15|548.36|545.96|548.55|546.15|548.36|545.96|0
1628704430000|2021-08-11 17:53:50|548.55|546.15|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704440000|2021-08-11 17:54:00|548.74|546.34|548.55|546.15|548.74|546.34|548.55|546.15|0
1628704460000|2021-08-11 17:54:20|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1628704470000|2021-08-11 17:54:30|548.55|546.15|548.74|546.34|548.74|546.34|548.55|546.15|0
1628704480000|2021-08-11 17:54:40|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628704500000|2021-08-11 17:55:00|549.11|546.71|549.11|546.71|549.11|546.71|549.11|546.71|0
1628704510000|2021-08-11 17:55:10|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628704530000|2021-08-11 17:55:30|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1628704540000|2021-08-11 17:55:40|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628704550000|2021-08-11 17:55:50|548.74|546.34|548.74|546.34|548.92|546.52|548.74|546.34|0
1628704560000|2021-08-11 17:56:00|549.11|546.71|548.92|546.52|549.11|546.71|548.92|546.52|0
1628704580000|2021-08-11 17:56:20|548.74|546.34|548.55|546.15|548.74|546.34|548.55|546.15|0
1628704600000|2021-08-11 17:56:40|548.74|546.34|548.74|546.34|548.74|546.34|548.55|546.15|0
1628704610000|2021-08-11 17:56:50|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704620000|2021-08-11 17:57:00|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704630000|2021-08-11 17:57:10|548.74|546.34|548.55|546.15|548.74|546.34|548.55|546.15|0
1628704650000|2021-08-11 17:57:30|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1628704670000|2021-08-11 17:57:50|548.83|546.43|548.74|546.34|548.83|546.43|548.74|546.34|0
1628704680000|2021-08-11 17:58:00|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704690000|2021-08-11 17:58:10|548.64|546.24|548.55|546.15|548.64|546.24|548.55|546.15|0
1628704700000|2021-08-11 17:58:20|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1628704710000|2021-08-11 17:58:30|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628704720000|2021-08-11 17:58:40|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628704730000|2021-08-11 17:58:50|548.55|546.15|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704740000|2021-08-11 17:59:00|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628704750000|2021-08-11 17:59:10|548.26|545.86|548.55|546.15|548.55|546.15|548.26|545.86|0
1628704760000|2021-08-11 17:59:20|548.45|546.05|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704780000|2021-08-11 17:59:40|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1628704810000|2021-08-11 18:00:10|548.36|545.96|547.99|545.59|548.36|545.96|547.99|545.59|0
1628704820000|2021-08-11 18:00:20|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1628704840000|2021-08-11 18:00:40|547.99|545.59|547.8|545.4|547.99|545.59|547.8|545.4|0
1628704860000|2021-08-11 18:01:00|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1628704870000|2021-08-11 18:01:10|548.17|545.77|547.99|545.59|548.17|545.77|547.99|545.59|0
1628704880000|2021-08-11 18:01:20|547.8|545.4|547.8|545.4|547.8|545.4|547.7|545.3|0
1628704890000|2021-08-11 18:01:30|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1628704910000|2021-08-11 18:01:50|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1628704920000|2021-08-11 18:02:00|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1628704930000|2021-08-11 18:02:10|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628704980000|2021-08-11 18:03:00|548.36|545.96|548.36|545.96|548.55|546.15|548.36|545.96|0
1628705000000|2021-08-11 18:03:20|548.26|545.86|548.36|545.96|548.36|545.96|548.26|545.86|0
1628705050000|2021-08-11 18:04:10|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1628705060000|2021-08-11 18:04:20|548.45|546.05|548.55|546.15|548.55|546.15|548.45|546.05|0
1628705070000|2021-08-11 18:04:30|548.36|545.96|548.17|545.77|548.36|545.96|548.17|545.77|0
1628705080000|2021-08-11 18:04:40|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628705090000|2021-08-11 18:04:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628705100000|2021-08-11 18:05:00|548.36|545.96|548.36|545.96|548.36|545.96|548.17|545.77|0
1628705110000|2021-08-11 18:05:10|548.17|545.77|548.36|545.96|548.36|545.96|548.17|545.77|0
1628705120000|2021-08-11 18:05:20|548.55|546.15|548.55|546.15|548.73|546.33|548.55|546.15|0
1628705130000|2021-08-11 18:05:30|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628705150000|2021-08-11 18:05:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628705160000|2021-08-11 18:06:00|548.36|545.96|548.45|546.05|548.45|546.05|548.36|545.96|0
1628705170000|2021-08-11 18:06:10|548.55|546.15|548.55|546.15|548.55|546.15|548.36|545.96|0
1628705180000|2021-08-11 18:06:20|548.92|546.52|548.73|546.33|548.92|546.52|548.73|546.33|0
1628705190000|2021-08-11 18:06:30|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705200000|2021-08-11 18:06:40|548.73|546.33|548.73|546.33|548.92|546.52|548.73|546.33|0
1628705210000|2021-08-11 18:06:50|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705220000|2021-08-11 18:07:00|549.11|546.71|549.11|546.71|549.11|546.71|549.11|546.71|0
1628705230000|2021-08-11 18:07:10|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705240000|2021-08-11 18:07:20|549.11|546.71|549.11|546.71|549.11|546.71|549.11|546.71|0
1628705250000|2021-08-11 18:07:30|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1628705270000|2021-08-11 18:07:50|548.92|546.52|549.1|546.7|549.1|546.7|548.92|546.52|0
1628705280000|2021-08-11 18:08:00|549.29|546.89|549.1|546.7|549.29|546.89|549.1|546.7|0
1628705290000|2021-08-11 18:08:10|549.29|546.89|549.1|546.7|549.29|546.89|549.1|546.7|0
1628705300000|2021-08-11 18:08:20|549.29|546.89|549.1|546.7|549.29|546.89|549.1|546.7|0
1628705310000|2021-08-11 18:08:30|549.29|546.89|549.1|546.7|549.29|546.89|549.1|546.7|0
1628705330000|2021-08-11 18:08:50|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1628705340000|2021-08-11 18:09:00|549.19|546.79|549.19|546.79|549.19|546.79|549.19|546.79|0
1628705350000|2021-08-11 18:09:10|549.1|546.7|549.1|546.7|549.19|546.79|549.1|546.7|0
1628705360000|2021-08-11 18:09:20|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1628705370000|2021-08-11 18:09:30|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1628705380000|2021-08-11 18:09:40|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1628705400000|2021-08-11 18:10:00|549.1|546.7|549.29|546.89|549.29|546.89|549.1|546.7|0
1628705410000|2021-08-11 18:10:10|549.19|546.79|549.29|546.89|549.29|546.89|549.19|546.79|0
1628705420000|2021-08-11 18:10:20|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628705430000|2021-08-11 18:10:30|548.73|546.33|548.54|546.14|548.73|546.33|548.54|546.14|0
1628705440000|2021-08-11 18:10:40|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628705460000|2021-08-11 18:11:00|548.92|546.52|548.73|546.33|548.92|546.52|548.73|546.33|0
1628705470000|2021-08-11 18:11:10|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705490000|2021-08-11 18:11:30|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1628705500000|2021-08-11 18:11:40|548.92|546.52|548.73|546.33|548.92|546.52|548.73|546.33|0
1628705510000|2021-08-11 18:11:50|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705520000|2021-08-11 18:12:00|548.82|546.42|548.82|546.42|548.82|546.42|548.82|546.42|0
1628705530000|2021-08-11 18:12:10|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1628705550000|2021-08-11 18:12:30|548.82|546.42|548.82|546.42|548.82|546.42|548.82|546.42|0
1628705560000|2021-08-11 18:12:40|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628705620000|2021-08-11 18:13:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628705650000|2021-08-11 18:14:10|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628705660000|2021-08-11 18:14:20|548.54|546.14|548.73|546.33|548.73|546.33|548.54|546.14|0
1628705670000|2021-08-11 18:14:30|548.63|546.23|548.73|546.33|548.73|546.33|548.54|546.14|0
1628705680000|2021-08-11 18:14:40|548.54|546.14|548.73|546.33|548.73|546.33|548.54|546.14|0
1628705710000|2021-08-11 18:15:10|548.54|546.14|548.36|545.96|548.54|546.14|548.36|545.96|0
1628705730000|2021-08-11 18:15:30|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628705740000|2021-08-11 18:15:40|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628705770000|2021-08-11 18:16:10|548.63|546.23|548.73|546.33|548.73|546.33|548.63|546.23|0
1628705780000|2021-08-11 18:16:20|548.54|546.14|548.35|545.95|548.54|546.14|548.35|545.95|0
1628705790000|2021-08-11 18:16:30|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628705800000|2021-08-11 18:16:40|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628705810000|2021-08-11 18:16:50|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628705850000|2021-08-11 18:17:30|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628705880000|2021-08-11 18:18:00|547.61|545.21|547.79|545.39|547.79|545.39|547.61|545.21|0
1628705890000|2021-08-11 18:18:10|547.98|545.58|547.79|545.39|547.98|545.58|547.79|545.39|0
1628705900000|2021-08-11 18:18:20|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628705910000|2021-08-11 18:18:30|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628705930000|2021-08-11 18:18:50|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1628705940000|2021-08-11 18:19:00|547.79|545.39|547.61|545.21|547.79|545.39|547.61|545.21|0
1628705950000|2021-08-11 18:19:10|547.42|545.02|547.61|545.21|547.61|545.21|547.42|545.02|0
1628705960000|2021-08-11 18:19:20|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628705970000|2021-08-11 18:19:30|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1628705990000|2021-08-11 18:19:50|547.42|545.02|547.61|545.21|547.61|545.21|547.42|545.02|0
1628706000000|2021-08-11 18:20:00|547.42|545.02|547.42|545.02|547.61|545.21|547.42|545.02|0
1628706010000|2021-08-11 18:20:10|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1628706040000|2021-08-11 18:20:40|547.79|545.39|547.61|545.21|547.79|545.39|547.61|545.21|0
1628706060000|2021-08-11 18:21:00|547.79|545.39|547.98|545.58|547.98|545.58|547.79|545.39|0
1628706070000|2021-08-11 18:21:10|547.79|545.39|547.98|545.58|547.98|545.58|547.79|545.39|0
1628706080000|2021-08-11 18:21:20|547.88|545.48|547.61|545.21|547.88|545.48|547.61|545.21|0
1628706090000|2021-08-11 18:21:30|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628706110000|2021-08-11 18:21:50|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1628706120000|2021-08-11 18:22:00|547.42|545.02|547.32|544.92|547.42|545.02|547.23|544.83|0
1628706130000|2021-08-11 18:22:10|547.23|544.83|547.05|544.65|547.23|544.83|547.05|544.65|0
1628706140000|2021-08-11 18:22:20|546.86|544.46|546.86|544.46|546.86|544.46|546.67|544.27|0
1628706150000|2021-08-11 18:22:30|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1628706180000|2021-08-11 18:23:00|546.67|544.27|546.86|544.46|546.86|544.46|546.67|544.27|0
1628706200000|2021-08-11 18:23:20|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1628706210000|2021-08-11 18:23:30|546.86|544.46|546.86|544.46|546.86|544.46|546.86|544.46|0
1628706220000|2021-08-11 18:23:40|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1628706230000|2021-08-11 18:23:50|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1628706240000|2021-08-11 18:24:00|546.86|544.46|547.05|544.65|547.05|544.65|546.86|544.46|0
1628706250000|2021-08-11 18:24:10|546.95|544.55|546.86|544.46|547.05|544.65|546.86|544.46|0
1628706280000|2021-08-11 18:24:40|546.67|544.27|546.86|544.46|546.86|544.46|546.67|544.27|0
1628706300000|2021-08-11 18:25:00|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1628706320000|2021-08-11 18:25:20|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1628706340000|2021-08-11 18:25:40|546.86|544.46|546.86|544.46|546.86|544.46|546.86|544.46|0
1628706350000|2021-08-11 18:25:50|546.67|544.27|546.86|544.46|546.86|544.46|546.67|544.27|0
1628706360000|2021-08-11 18:26:00|546.67|544.27|546.67|544.27|546.86|544.46|546.67|544.27|0
1628706370000|2021-08-11 18:26:10|546.86|544.46|546.86|544.46|546.86|544.46|546.86|544.46|0
1628706380000|2021-08-11 18:26:20|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1628706390000|2021-08-11 18:26:30|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1628706400000|2021-08-11 18:26:40|547.42|545.02|547.42|545.02|547.42|545.02|547.42|545.02|0
1628706410000|2021-08-11 18:26:50|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1628706420000|2021-08-11 18:27:00|547.05|544.65|547.05|544.65|547.05|544.65|547.05|544.65|0
1628706430000|2021-08-11 18:27:10|547.13|544.73|547.05|544.65|547.13|544.73|547.05|544.65|0
1628706450000|2021-08-11 18:27:30|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1628706460000|2021-08-11 18:27:40|547.42|545.02|547.6|545.2|547.6|545.2|547.42|545.02|0
1628706470000|2021-08-11 18:27:50|547.79|545.39|547.6|545.2|547.79|545.39|547.6|545.2|0
1628706480000|2021-08-11 18:28:00|547.79|545.39|547.6|545.2|547.79|545.39|547.6|545.2|0
1628706500000|2021-08-11 18:28:20|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628706510000|2021-08-11 18:28:30|547.6|545.2|547.79|545.39|547.79|545.39|547.6|545.2|0
1628706520000|2021-08-11 18:28:40|547.6|545.2|547.79|545.39|547.79|545.39|547.6|545.2|0
1628706540000|2021-08-11 18:29:00|547.6|545.2|547.79|545.39|547.79|545.39|547.6|545.2|0
1628706560000|2021-08-11 18:29:20|547.6|545.2|547.6|545.2|547.6|545.2|547.6|545.2|0
1628706570000|2021-08-11 18:29:30|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628706600000|2021-08-11 18:30:00|547.88|545.48|547.98|545.58|547.98|545.58|547.88|545.48|0
1628706620000|2021-08-11 18:30:20|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1628706630000|2021-08-11 18:30:30|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628706640000|2021-08-11 18:30:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628706660000|2021-08-11 18:31:00|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628706700000|2021-08-11 18:31:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628706720000|2021-08-11 18:32:00|548.72|546.32|548.54|546.14|548.72|546.32|548.35|545.95|0
1628706730000|2021-08-11 18:32:10|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628706750000|2021-08-11 18:32:30|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1628706760000|2021-08-11 18:32:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628706780000|2021-08-11 18:33:00|548.35|545.95|548.35|545.95|548.54|546.14|548.35|545.95|0
1628706790000|2021-08-11 18:33:10|548.54|546.14|548.54|546.14|548.54|546.14|548.35|545.95|0
1628706800000|2021-08-11 18:33:20|548.53|546.13|548.35|545.95|548.53|546.13|548.35|545.95|0
1628706810000|2021-08-11 18:33:30|548.16|545.76|548.35|545.95|548.35|545.95|548.16|545.76|0
1628706820000|2021-08-11 18:33:40|548.53|546.13|548.35|545.95|548.53|546.13|548.35|545.95|0
1628706830000|2021-08-11 18:33:50|548.44|546.04|548.35|545.95|548.44|546.04|548.35|545.95|0
1628706860000|2021-08-11 18:34:20|548.16|545.76|548.35|545.95|548.35|545.95|548.16|545.76|0
1628706880000|2021-08-11 18:34:40|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1628706890000|2021-08-11 18:34:50|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628706900000|2021-08-11 18:35:00|548.44|546.04|548.35|545.95|548.44|546.04|548.35|545.95|0
1628706910000|2021-08-11 18:35:10|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628706930000|2021-08-11 18:35:30|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628706940000|2021-08-11 18:35:40|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628706950000|2021-08-11 18:35:50|548.72|546.32|548.53|546.13|548.72|546.32|548.53|546.13|0
1628706960000|2021-08-11 18:36:00|548.62|546.22|548.53|546.13|548.62|546.22|548.53|546.13|0
1628706980000|2021-08-11 18:36:20|548.72|546.32|548.91|546.51|548.91|546.51|548.72|546.32|0
1628707000000|2021-08-11 18:36:40|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628707060000|2021-08-11 18:37:40|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628707080000|2021-08-11 18:38:00|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628707180000|2021-08-11 18:39:40|548.91|546.51|548.72|546.32|548.91|546.51|548.72|546.32|0
1628707210000|2021-08-11 18:40:10|548.91|546.51|549.09|546.69|549.09|546.69|548.91|546.51|0
1628707240000|2021-08-11 18:40:40|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628707250000|2021-08-11 18:40:50|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1628707260000|2021-08-11 18:41:00|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628707270000|2021-08-11 18:41:10|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1628707280000|2021-08-11 18:41:20|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628707330000|2021-08-11 18:42:10|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1628707340000|2021-08-11 18:42:20|549.28|546.88|549.18|546.78|549.28|546.88|549.18|546.78|0
1628707350000|2021-08-11 18:42:30|549.09|546.69|549.09|546.69|549.28|546.88|549.09|546.69|0
1628707360000|2021-08-11 18:42:40|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628707380000|2021-08-11 18:43:00|549.18|546.78|549.09|546.69|549.18|546.78|549.09|546.69|0
1628707400000|2021-08-11 18:43:20|549.28|546.88|549.09|546.69|549.28|546.88|549.09|546.69|0
1628707430000|2021-08-11 18:43:50|548.9|546.5|548.9|546.5|549.09|546.69|548.9|546.5|0
1628707440000|2021-08-11 18:44:00|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628707460000|2021-08-11 18:44:20|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628707490000|2021-08-11 18:44:50|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628707510000|2021-08-11 18:45:10|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628707560000|2021-08-11 18:46:00|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1628707570000|2021-08-11 18:46:10|548.34|545.94|548.53|546.13|548.53|546.13|548.34|545.94|0
1628707580000|2021-08-11 18:46:20|548.34|545.94|548.53|546.13|548.53|546.13|548.34|545.94|0
1628707590000|2021-08-11 18:46:30|548.34|545.94|548.53|546.13|548.53|546.13|548.34|545.94|0
1628707600000|2021-08-11 18:46:40|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628707610000|2021-08-11 18:46:50|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628707630000|2021-08-11 18:47:10|548.62|546.22|548.53|546.13|548.62|546.22|548.53|546.13|0
1628707710000|2021-08-11 18:48:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628707740000|2021-08-11 18:49:00|548.16|545.76|548.34|545.94|548.34|545.94|548.16|545.76|0
1628707790000|2021-08-11 18:49:50|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628707830000|2021-08-11 18:50:30|548.43|546.03|548.34|545.94|548.43|546.03|548.34|545.94|0
1628707840000|2021-08-11 18:50:40|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1628707850000|2021-08-11 18:50:50|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628707910000|2021-08-11 18:51:50|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628707920000|2021-08-11 18:52:00|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1628707930000|2021-08-11 18:52:10|547.78|545.38|547.97|545.57|547.97|545.57|547.78|545.38|0
1628707950000|2021-08-11 18:52:30|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628707970000|2021-08-11 18:52:50|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708000000|2021-08-11 18:53:20|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708040000|2021-08-11 18:54:00|548.06|545.66|548.34|545.94|548.34|545.94|548.06|545.66|0
1628708050000|2021-08-11 18:54:10|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708070000|2021-08-11 18:54:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708090000|2021-08-11 18:54:50|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708100000|2021-08-11 18:55:00|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1628708120000|2021-08-11 18:55:20|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1628708130000|2021-08-11 18:55:30|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1628708150000|2021-08-11 18:55:50|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708160000|2021-08-11 18:56:00|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708170000|2021-08-11 18:56:10|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708180000|2021-08-11 18:56:20|548.15|545.75|548.34|545.94|548.34|545.94|548.15|545.75|0
1628708190000|2021-08-11 18:56:30|548.43|546.03|548.53|546.13|548.53|546.13|548.43|546.03|0
1628708200000|2021-08-11 18:56:40|548.34|545.94|548.43|546.03|548.53|546.13|548.34|545.94|0
1628708210000|2021-08-11 18:56:50|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628708220000|2021-08-11 18:57:00|548.71|546.31|548.8|546.4|548.8|546.4|548.71|546.31|0
1628708230000|2021-08-11 18:57:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628708240000|2021-08-11 18:57:20|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628708260000|2021-08-11 18:57:40|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1628708270000|2021-08-11 18:57:50|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628708280000|2021-08-11 18:58:00|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628708290000|2021-08-11 18:58:10|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708300000|2021-08-11 18:58:20|548.53|546.13|548.34|545.94|548.53|546.13|548.34|545.94|0
1628708310000|2021-08-11 18:58:30|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708320000|2021-08-11 18:58:40|548.34|545.94|548.53|546.13|548.53|546.13|548.34|545.94|0
1628708340000|2021-08-11 18:59:00|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1628708350000|2021-08-11 18:59:10|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628708360000|2021-08-11 18:59:20|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1628708370000|2021-08-11 18:59:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628708390000|2021-08-11 18:59:50|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1628708400000|2021-08-11 19:00:00|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1628708410000|2021-08-11 19:00:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628708420000|2021-08-11 19:00:20|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1628708430000|2021-08-11 19:00:30|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1628708450000|2021-08-11 19:00:50|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1628708460000|2021-08-11 19:01:00|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1628708470000|2021-08-11 19:01:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628708480000|2021-08-11 19:01:20|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628708510000|2021-08-11 19:01:50|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628708530000|2021-08-11 19:02:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628708540000|2021-08-11 19:02:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628708560000|2021-08-11 19:02:40|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628708580000|2021-08-11 19:03:00|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628708590000|2021-08-11 19:03:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628708600000|2021-08-11 19:03:20|549.08|546.68|549.27|546.87|549.27|546.87|549.08|546.68|0
1628708630000|2021-08-11 19:03:50|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628708640000|2021-08-11 19:04:00|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1628708650000|2021-08-11 19:04:10|549.27|546.87|549.27|546.87|549.27|546.87|549.08|546.68|0
1628708660000|2021-08-11 19:04:20|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628708670000|2021-08-11 19:04:30|549.27|546.87|549.27|546.87|549.36|546.96|549.27|546.87|0
1628708690000|2021-08-11 19:04:50|549.08|546.68|549.08|546.68|549.27|546.87|549.08|546.68|0
1628708700000|2021-08-11 19:05:00|549.27|546.87|549.08|546.68|549.27|546.87|549.08|546.68|0
1628708710000|2021-08-11 19:05:10|549.27|546.87|549.27|546.87|549.46|547.06|549.27|546.87|0
1628708720000|2021-08-11 19:05:20|549.46|547.06|549.27|546.87|549.46|547.06|549.27|546.87|0
1628708730000|2021-08-11 19:05:30|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628708740000|2021-08-11 19:05:40|549.27|546.87|549.27|546.87|549.27|546.87|549.08|546.68|0
1628708750000|2021-08-11 19:05:50|549.08|546.68|549.08|546.68|549.08|546.68|548.9|546.5|0
1628708760000|2021-08-11 19:06:00|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1628708800000|2021-08-11 19:06:40|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1628708810000|2021-08-11 19:06:50|549.27|546.87|549.46|547.06|549.46|547.06|549.27|546.87|0
1628708820000|2021-08-11 19:07:00|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1628708830000|2021-08-11 19:07:10|549.83|547.43|549.83|547.43|549.83|547.43|549.83|547.43|0
1628708850000|2021-08-11 19:07:30|549.64|547.24|549.83|547.43|549.83|547.43|549.64|547.24|0
1628708870000|2021-08-11 19:07:50|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1628708880000|2021-08-11 19:08:00|549.83|547.43|549.83|547.43|549.83|547.43|549.64|547.24|0
1628708900000|2021-08-11 19:08:20|550.02|547.62|550.02|547.62|550.02|547.62|550.02|547.62|0
1628708910000|2021-08-11 19:08:30|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1628708920000|2021-08-11 19:08:40|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628708930000|2021-08-11 19:08:50|550.02|547.62|550.01|547.61|550.02|547.62|550.01|547.61|0
1628708940000|2021-08-11 19:09:00|549.83|547.43|549.83|547.43|550.01|547.61|549.83|547.43|0
1628708970000|2021-08-11 19:09:30|550.01|547.61|550.01|547.61|550.01|547.61|549.83|547.43|0
1628708980000|2021-08-11 19:09:40|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709000000|2021-08-11 19:10:00|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628709010000|2021-08-11 19:10:10|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709020000|2021-08-11 19:10:20|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628709030000|2021-08-11 19:10:30|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1628709040000|2021-08-11 19:10:40|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628709050000|2021-08-11 19:10:50|550.76|548.36|550.57|548.17|550.76|548.36|550.57|548.17|0
1628709070000|2021-08-11 19:11:10|550.76|548.36|550.76|548.36|550.76|548.36|550.57|548.17|0
1628709080000|2021-08-11 19:11:20|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628709090000|2021-08-11 19:11:30|550.66|548.26|550.57|548.17|550.66|548.26|550.57|548.17|0
1628709110000|2021-08-11 19:11:50|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628709130000|2021-08-11 19:12:10|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1628709140000|2021-08-11 19:12:20|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1628709150000|2021-08-11 19:12:30|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1628709160000|2021-08-11 19:12:40|550.57|548.17|550.66|548.26|550.66|548.26|550.57|548.17|0
1628709170000|2021-08-11 19:12:50|550.57|548.17|550.76|548.36|550.76|548.36|550.57|548.17|0
1628709210000|2021-08-11 19:13:30|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1628709260000|2021-08-11 19:14:20|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1628709300000|2021-08-11 19:15:00|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1628709320000|2021-08-11 19:15:20|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628709350000|2021-08-11 19:15:50|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1628709360000|2021-08-11 19:16:00|549.83|547.43|549.83|547.43|549.83|547.43|549.83|547.43|0
1628709370000|2021-08-11 19:16:10|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628709380000|2021-08-11 19:16:20|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709390000|2021-08-11 19:16:30|550.01|547.61|550.2|547.8|550.2|547.8|550.01|547.61|0
1628709400000|2021-08-11 19:16:40|550.01|547.61|550.2|547.8|550.2|547.8|550.01|547.61|0
1628709430000|2021-08-11 19:17:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628709440000|2021-08-11 19:17:20|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709450000|2021-08-11 19:17:30|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628709460000|2021-08-11 19:17:40|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1628709470000|2021-08-11 19:17:50|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1628709480000|2021-08-11 19:18:00|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1628709490000|2021-08-11 19:18:10|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709500000|2021-08-11 19:18:20|550.39|547.99|550.2|547.8|550.39|547.99|550.2|547.8|0
1628709510000|2021-08-11 19:18:30|550.38|547.98|550.2|547.8|550.38|547.98|550.2|547.8|0
1628709540000|2021-08-11 19:19:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628709580000|2021-08-11 19:19:40|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709590000|2021-08-11 19:19:50|550.38|547.98|550.29|547.89|550.38|547.98|550.29|547.89|0
1628709600000|2021-08-11 19:20:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628709610000|2021-08-11 19:20:10|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628709620000|2021-08-11 19:20:20|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628709680000|2021-08-11 19:21:20|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628709690000|2021-08-11 19:21:30|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1628709720000|2021-08-11 19:22:00|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628709730000|2021-08-11 19:22:10|550.76|548.36|550.76|548.36|550.85|548.45|550.76|548.36|0
1628709740000|2021-08-11 19:22:20|550.57|548.17|550.38|547.98|550.57|548.17|550.38|547.98|0
1628709750000|2021-08-11 19:22:30|550.57|548.17|550.38|547.98|550.57|548.17|550.38|547.98|0
1628709760000|2021-08-11 19:22:40|550.57|548.17|550.38|547.98|550.57|548.17|550.38|547.98|0
1628709770000|2021-08-11 19:22:50|550.57|548.17|550.76|548.36|550.76|548.36|550.38|547.98|0
1628709780000|2021-08-11 19:23:00|550.94|548.54|550.76|548.36|550.94|548.54|550.76|548.36|0
1628709790000|2021-08-11 19:23:10|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628709830000|2021-08-11 19:23:50|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1628709840000|2021-08-11 19:24:00|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628709850000|2021-08-11 19:24:10|550.76|548.36|550.94|548.54|550.94|548.54|550.76|548.36|0
1628709910000|2021-08-11 19:25:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628709940000|2021-08-11 19:25:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628709950000|2021-08-11 19:25:50|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628709990000|2021-08-11 19:26:30|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628710040000|2021-08-11 19:27:20|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1628710100000|2021-08-11 19:28:20|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628710130000|2021-08-11 19:28:50|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628710160000|2021-08-11 19:29:20|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628710190000|2021-08-11 19:29:50|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628710200000|2021-08-11 19:30:00|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710210000|2021-08-11 19:30:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628710240000|2021-08-11 19:30:40|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628710260000|2021-08-11 19:31:00|550.19|547.79|550.38|547.98|550.38|547.98|550.19|547.79|0
1628710300000|2021-08-11 19:31:40|550.19|547.79|550.38|547.98|550.38|547.98|550.19|547.79|0
1628710310000|2021-08-11 19:31:50|550.57|548.17|550.75|548.35|550.75|548.35|550.57|548.17|0
1628710320000|2021-08-11 19:32:00|550.57|548.17|550.57|548.17|550.75|548.35|550.57|548.17|0
1628710340000|2021-08-11 19:32:20|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1628710350000|2021-08-11 19:32:30|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710370000|2021-08-11 19:32:50|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628710380000|2021-08-11 19:33:00|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628710390000|2021-08-11 19:33:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710400000|2021-08-11 19:33:20|550.66|548.26|550.94|548.54|550.94|548.54|550.66|548.26|0
1628710410000|2021-08-11 19:33:30|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710420000|2021-08-11 19:33:40|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628710430000|2021-08-11 19:33:50|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628710450000|2021-08-11 19:34:10|550.94|548.54|550.94|548.54|551.03|548.63|550.94|548.54|0
1628710480000|2021-08-11 19:34:40|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710490000|2021-08-11 19:34:50|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628710500000|2021-08-11 19:35:00|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628710510000|2021-08-11 19:35:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628710520000|2021-08-11 19:35:20|550.47|548.07|550.38|547.98|550.47|548.07|550.38|547.98|0
1628710530000|2021-08-11 19:35:30|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628710540000|2021-08-11 19:35:40|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628710550000|2021-08-11 19:35:50|550.57|548.17|550.38|547.98|550.57|548.17|550.38|547.98|0
1628710560000|2021-08-11 19:36:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628710580000|2021-08-11 19:36:20|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628710590000|2021-08-11 19:36:30|550.19|547.79|550.19|547.79|550.38|547.98|550.19|547.79|0
1628710600000|2021-08-11 19:36:40|550.38|547.98|550|547.6|550.38|547.98|550|547.6|0
1628710610000|2021-08-11 19:36:50|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628710620000|2021-08-11 19:37:00|550.09|547.69|550.09|547.69|550.09|547.69|550.09|547.69|0
1628710630000|2021-08-11 19:37:10|550.19|547.79|550.19|547.79|550.19|547.79|550|547.6|0
1628710680000|2021-08-11 19:38:00|550|547.6|550|547.6|550|547.6|550|547.6|0
1628710690000|2021-08-11 19:38:10|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628710700000|2021-08-11 19:38:20|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1628710710000|2021-08-11 19:38:30|549.44|547.04|549.63|547.23|549.63|547.23|549.44|547.04|0
1628710720000|2021-08-11 19:38:40|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628710730000|2021-08-11 19:38:50|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1628710740000|2021-08-11 19:39:00|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1628710750000|2021-08-11 19:39:10|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1628710760000|2021-08-11 19:39:20|549.53|547.13|549.44|547.04|549.53|547.13|549.44|547.04|0
1628710770000|2021-08-11 19:39:30|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1628710790000|2021-08-11 19:39:50|549.53|547.13|549.44|547.04|549.63|547.23|549.44|547.04|0
1628710800000|2021-08-11 19:40:00|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628710810000|2021-08-11 19:40:10|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1628710820000|2021-08-11 19:40:20|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1628710840000|2021-08-11 19:40:40|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1628710850000|2021-08-11 19:40:50|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628710860000|2021-08-11 19:41:00|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1628710870000|2021-08-11 19:41:10|549.26|546.86|549.63|547.23|549.63|547.23|549.26|546.86|0
1628710880000|2021-08-11 19:41:20|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1628710900000|2021-08-11 19:41:40|549.63|547.23|549.44|547.04|549.63|547.23|549.44|547.04|0
1628710910000|2021-08-11 19:41:50|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628710920000|2021-08-11 19:42:00|549.25|546.85|549.25|546.85|549.25|546.85|549.25|546.85|0
1628710930000|2021-08-11 19:42:10|549.07|546.67|549.07|546.67|549.25|546.85|549.07|546.67|0
1628710940000|2021-08-11 19:42:20|548.88|546.48|548.78|546.38|548.88|546.48|548.78|546.38|0
1628710950000|2021-08-11 19:42:30|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1628710960000|2021-08-11 19:42:40|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1628710980000|2021-08-11 19:43:00|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1628710990000|2021-08-11 19:43:10|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1628711000000|2021-08-11 19:43:20|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1628711010000|2021-08-11 19:43:30|548.69|546.29|548.69|546.29|548.88|546.48|548.69|546.29|0
1628711040000|2021-08-11 19:44:00|548.51|546.11|548.51|546.11|548.51|546.11|548.51|546.11|0
1628711050000|2021-08-11 19:44:10|548.69|546.29|548.69|546.29|548.88|546.48|548.69|546.29|0
1628711060000|2021-08-11 19:44:20|548.88|546.48|548.88|546.48|548.88|546.48|548.69|546.29|0
1628711070000|2021-08-11 19:44:30|548.69|546.29|548.88|546.48|548.88|546.48|548.69|546.29|0
1628711080000|2021-08-11 19:44:40|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1628711090000|2021-08-11 19:44:50|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1628711100000|2021-08-11 19:45:00|549.07|546.67|548.69|546.29|549.07|546.67|548.69|546.29|0
1628711110000|2021-08-11 19:45:10|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1628711120000|2021-08-11 19:45:20|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1628711130000|2021-08-11 19:45:30|548.88|546.48|548.88|546.48|549.07|546.67|548.88|546.48|0
1628711140000|2021-08-11 19:45:40|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1628711150000|2021-08-11 19:45:50|548.88|546.48|549.07|546.67|549.07|546.67|548.88|546.48|0
1628711160000|2021-08-11 19:46:00|549.25|546.85|549.16|546.76|549.25|546.85|549.07|546.67|0
1628711170000|2021-08-11 19:46:10|549.07|546.67|549.25|546.85|549.25|546.85|549.07|546.67|0
1628711180000|2021-08-11 19:46:20|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1628711200000|2021-08-11 19:46:40|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1628711210000|2021-08-11 19:46:50|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1628711220000|2021-08-11 19:47:00|550|547.6|549.81|547.41|550|547.6|549.81|547.41|0
1628711230000|2021-08-11 19:47:10|550|547.6|550|547.6|550|547.6|550|547.6|0
1628711240000|2021-08-11 19:47:20|550.19|547.79|550.19|547.79|550.19|547.79|550|547.6|0
1628711250000|2021-08-11 19:47:30|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1628711260000|2021-08-11 19:47:40|550|547.6|550.09|547.69|550.19|547.79|550|547.6|0
1628711270000|2021-08-11 19:47:50|550.19|547.79|550.19|547.79|550.19|547.79|550|547.6|0
1628711290000|2021-08-11 19:48:10|550|547.6|550|547.6|550|547.6|550|547.6|0
1628711300000|2021-08-11 19:48:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628711310000|2021-08-11 19:48:30|550.37|547.97|550.19|547.79|550.37|547.97|550.19|547.79|0
1628711330000|2021-08-11 19:48:50|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1628711340000|2021-08-11 19:49:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628711350000|2021-08-11 19:49:10|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1628711370000|2021-08-11 19:49:30|550.19|547.79|550|547.6|550.19|547.79|550|547.6|0
1628711380000|2021-08-11 19:49:40|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1628711390000|2021-08-11 19:49:50|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628711400000|2021-08-11 19:50:00|549.25|546.85|549.44|547.04|549.44|547.04|549.07|546.67|0
1628711410000|2021-08-11 19:50:10|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1628711420000|2021-08-11 19:50:20|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1628711430000|2021-08-11 19:50:30|550|547.6|550|547.6|550|547.6|550|547.6|0
1628711440000|2021-08-11 19:50:40|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1628711460000|2021-08-11 19:51:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628711470000|2021-08-11 19:51:10|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1628711480000|2021-08-11 19:51:20|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1628711490000|2021-08-11 19:51:30|550.75|548.35|550.93|548.53|550.93|548.53|550.75|548.35|0
1628711500000|2021-08-11 19:51:40|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628711510000|2021-08-11 19:51:50|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1628711520000|2021-08-11 19:52:00|550.37|547.97|550.19|547.79|550.56|548.16|550.19|547.79|0
1628711530000|2021-08-11 19:52:10|550|547.6|550|547.6|550|547.6|550|547.6|0
1628711540000|2021-08-11 19:52:20|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1628711550000|2021-08-11 19:52:30|550.37|547.97|550.18|547.78|550.37|547.97|550.18|547.78|0
1628711560000|2021-08-11 19:52:40|550.09|547.69|549.81|547.41|550.09|547.69|549.81|547.41|0
1628711570000|2021-08-11 19:52:50|549.62|547.22|549.44|547.04|549.62|547.22|549.44|547.04|0
1628711590000|2021-08-11 19:53:10|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1628711600000|2021-08-11 19:53:20|549.53|547.13|549.62|547.22|549.62|547.22|549.53|547.13|0
1628711610000|2021-08-11 19:53:30|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1628711620000|2021-08-11 19:53:40|550.18|547.78|550.09|547.69|550.18|547.78|550.09|547.69|0
1628711630000|2021-08-11 19:53:50|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1628711640000|2021-08-11 19:54:00|550.37|547.97|550.18|547.78|550.37|547.97|550.18|547.78|0
1628711650000|2021-08-11 19:54:10|550|547.6|550|547.6|550.18|547.78|550|547.6|0
1628711660000|2021-08-11 19:54:20|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1628711670000|2021-08-11 19:54:30|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1628711680000|2021-08-11 19:54:40|549.81|547.41|549.62|547.22|549.81|547.41|549.62|547.22|0
1628711690000|2021-08-11 19:54:50|549.44|547.04|549.44|547.04|549.44|547.04|549.34|546.94|0
1628711700000|2021-08-11 19:55:00|549.25|546.85|549.62|547.22|549.62|547.22|549.25|546.85|0
1628711710000|2021-08-11 19:55:10|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1628711720000|2021-08-11 19:55:20|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1628711730000|2021-08-11 19:55:30|550.37|547.97|550.18|547.78|550.37|547.97|550.18|547.78|0
1628711740000|2021-08-11 19:55:40|550.37|547.97|550.37|547.97|550.37|547.97|550.18|547.78|0
1628711760000|2021-08-11 19:56:00|550.56|548.16|550.56|548.16|550.74|548.34|550.56|548.16|0
1628711770000|2021-08-11 19:56:10|550.37|547.97|550.37|547.97|550.56|548.16|550.37|547.97|0
1628711780000|2021-08-11 19:56:20|550.56|548.16|550.37|547.97|550.56|548.16|550.37|547.97|0
1628711790000|2021-08-11 19:56:30|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1628711800000|2021-08-11 19:56:40|550.74|548.34|550.93|548.53|550.93|548.53|550.74|548.34|0
1628711810000|2021-08-11 19:56:50|551.12|548.72|551.12|548.72|551.12|548.72|550.93|548.53|0
1628711820000|2021-08-11 19:57:00|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1628711830000|2021-08-11 19:57:10|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628711840000|2021-08-11 19:57:20|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1628711850000|2021-08-11 19:57:30|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628711860000|2021-08-11 19:57:40|551.12|548.72|550.93|548.53|551.12|548.72|550.93|548.53|0
1628711870000|2021-08-11 19:57:50|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1628711880000|2021-08-11 19:58:00|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1628711890000|2021-08-11 19:58:10|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1628711900000|2021-08-11 19:58:20|551.39|548.99|551.49|549.09|551.49|549.09|551.39|548.99|0
1628711910000|2021-08-11 19:58:30|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1628711920000|2021-08-11 19:58:40|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1628711930000|2021-08-11 19:58:50|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1628711940000|2021-08-11 19:59:00|551.3|548.9|551.3|548.9|551.3|548.9|551.12|548.72|0
1628711950000|2021-08-11 19:59:10|551.49|549.09|550.93|548.53|551.49|549.09|550.93|548.53|0
1628711960000|2021-08-11 19:59:20|551.12|548.72|551.12|548.72|551.12|548.72|550.93|548.53|0
1628711970000|2021-08-11 19:59:30|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1628711980000|2021-08-11 19:59:40|550.93|548.53|550.93|548.53|551.12|548.72|550.93|548.53|0
1628711990000|2021-08-11 19:59:50|550.74|548.34|550.93|548.53|550.93|548.53|550.74|548.34|0
1628712000000|2021-08-11 20:00:00|551.12|548.72|550.74|548.34|551.12|548.72|550.74|548.34|0
1628712010000|2021-08-11 20:00:10|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712050000|2021-08-11 20:00:50|551.12|548.72|550.93|548.53|551.12|548.72|550.93|548.53|0
1628712080000|2021-08-11 20:01:20|551.12|548.72|551.12|548.72|551.12|548.72|550.93|548.53|0
1628712090000|2021-08-11 20:01:30|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712130000|2021-08-11 20:02:10|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1628712140000|2021-08-11 20:02:20|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1628712150000|2021-08-11 20:02:30|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712180000|2021-08-11 20:03:00|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1628712190000|2021-08-11 20:03:10|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712230000|2021-08-11 20:03:50|551.12|548.72|550.93|548.53|551.12|548.72|550.93|548.53|0
1628712250000|2021-08-11 20:04:10|551.12|548.72|551.11|548.71|551.12|548.72|551.11|548.71|0
1628712300000|2021-08-11 20:05:00|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712330000|2021-08-11 20:05:30|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1628712340000|2021-08-11 20:05:40|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1628712350000|2021-08-11 20:05:50|551.11|548.71|551.11|548.71|551.3|548.9|551.11|548.71|0
1628712360000|2021-08-11 20:06:00|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628712450000|2021-08-11 20:07:30|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1628712510000|2021-08-11 20:08:30|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1628712530000|2021-08-11 20:08:50|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1628712540000|2021-08-11 20:09:00|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1628712550000|2021-08-11 20:09:10|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1628712560000|2021-08-11 20:09:20|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1628712590000|2021-08-11 20:09:50|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1628712600000|2021-08-11 20:10:00|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1628712660000|2021-08-11 20:11:00|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1628712680000|2021-08-11 20:11:20|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1628712920000|2021-08-11 20:15:20|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1628713660000|2021-08-11 20:27:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1628713670000|2021-08-11 20:27:50|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628713730000|2021-08-11 20:28:50|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628713810000|2021-08-11 20:30:10|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628713860000|2021-08-11 20:31:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628713870000|2021-08-11 20:31:10|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628713880000|2021-08-11 20:31:20|551.12|548.32|551.3|548.5|551.3|548.5|551.12|548.32|0
1628713960000|2021-08-11 20:32:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628713970000|2021-08-11 20:32:50|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1628714020000|2021-08-11 20:33:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628714080000|2021-08-11 20:34:40|551.68|548.88|551.49|548.69|551.68|548.88|551.49|548.69|0
1628714150000|2021-08-11 20:35:50|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1628714170000|2021-08-11 20:36:10|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628714200000|2021-08-11 20:36:40|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1628714220000|2021-08-11 20:37:00|551.49|548.69|551.68|548.88|551.68|548.88|551.49|548.69|0
1628714230000|2021-08-11 20:37:10|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628714450000|2021-08-11 20:40:50|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628714580000|2021-08-11 20:43:00|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1628714610000|2021-08-11 20:43:30|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628714760000|2021-08-11 20:46:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628714880000|2021-08-11 20:48:00|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1628714940000|2021-08-11 20:49:00|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628715140000|2021-08-11 20:52:20|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1628715160000|2021-08-11 20:52:40|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628715350000|2021-08-11 20:55:50|551.57|548.77|551.48|548.68|551.57|548.77|551.48|548.68|0
1628715380000|2021-08-11 20:56:20|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628715390000|2021-08-11 20:56:30|551.48|548.68|551.67|548.87|551.67|548.87|551.48|548.68|0
1628715450000|2021-08-11 20:57:30|551.48|548.68|551.57|548.77|551.57|548.77|551.48|548.68|0
1628715460000|2021-08-11 20:57:40|551.67|548.87|551.67|548.87|551.67|548.87|551.48|548.68|0
1628715480000|2021-08-11 20:58:00|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1628715490000|2021-08-11 20:58:10|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628715500000|2021-08-11 20:58:20|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1628715540000|2021-08-11 20:59:00|551.57|548.77|551.67|548.87|551.67|548.87|551.57|548.77|0
1628715590000|2021-08-11 20:59:50|551.76|548.96|551.57|548.77|551.76|548.96|551.57|548.77|0
1628715600000|2021-08-11 21:00:00|551.62|548.82|551.59|548.79|551.62|548.82|551.59|548.79|0
1628715610000|2021-08-11 21:00:10|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628715620000|2021-08-11 21:00:20|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1628715690000|2021-08-11 21:01:30|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628715710000|2021-08-11 21:01:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1628715760000|2021-08-11 21:02:40|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628715770000|2021-08-11 21:02:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1628716020000|2021-08-11 21:07:00|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1628716040000|2021-08-11 21:07:20|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1628716080000|2021-08-11 21:08:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1628716090000|2021-08-11 21:08:10|550.99|548.19|551.02|548.22|551.02|548.22|550.99|548.19|0
1628716100000|2021-08-11 21:08:20|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1628716160000|2021-08-11 21:09:20|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1628716180000|2021-08-11 21:09:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1628716190000|2021-08-11 21:09:50|551.18|548.38|551.24|548.44|551.24|548.44|551.18|548.38|0
1628716210000|2021-08-11 21:10:10|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1628716310000|2021-08-11 21:11:50|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1628716320000|2021-08-11 21:12:00|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1628716340000|2021-08-11 21:12:20|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1628716350000|2021-08-11 21:12:30|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1628716370000|2021-08-11 21:12:50|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1628716400000|2021-08-11 21:13:20|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1628716430000|2021-08-11 21:13:50|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1628716460000|2021-08-11 21:14:20|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1628716530000|2021-08-11 21:15:30|551.35|548.55|551.23|548.43|551.35|548.55|551.23|548.43|0
1628716550000|2021-08-11 21:15:50|551.15|548.35|551.12|548.32|551.15|548.35|551.12|548.32|0
1628716580000|2021-08-11 21:16:20|551.32|548.52|551.04|548.24|551.32|548.52|551.04|548.24|0
1628716600000|2021-08-11 21:16:40|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1628716630000|2021-08-11 21:17:10|551.37|548.57|551.2|548.4|551.37|548.57|551.2|548.4|0
1628716640000|2021-08-11 21:17:20|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1628716650000|2021-08-11 21:17:30|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1628716660000|2021-08-11 21:17:40|551.15|548.35|551.18|548.38|551.18|548.38|551.15|548.35|0
1628716670000|2021-08-11 21:17:50|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1628716700000|2021-08-11 21:18:20|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1628716720000|2021-08-11 21:18:40|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1628716760000|2021-08-11 21:19:20|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1628716770000|2021-08-11 21:19:30|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1628716840000|2021-08-11 21:20:40|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1628716850000|2021-08-11 21:20:50|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1628716860000|2021-08-11 21:21:00|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1628716870000|2021-08-11 21:21:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628716970000|2021-08-11 21:22:50|551.1|548.3|551.07|548.27|551.1|548.3|551.07|548.27|0
1628717010000|2021-08-11 21:23:30|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1628717140000|2021-08-11 21:25:40|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628717170000|2021-08-11 21:26:10|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628717200000|2021-08-11 21:26:40|551.12|548.32|551.15|548.35|551.15|548.35|551.12|548.32|0
1628717220000|2021-08-11 21:27:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628717500000|2021-08-11 21:31:40|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1628717620000|2021-08-11 21:33:40|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628717630000|2021-08-11 21:33:50|551.12|548.32|551.15|548.35|551.15|548.35|551.12|548.32|0
1628717710000|2021-08-11 21:35:10|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1628717730000|2021-08-11 21:35:30|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1628717780000|2021-08-11 21:36:20|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1628717840000|2021-08-11 21:37:20|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1628717890000|2021-08-11 21:38:10|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1628717900000|2021-08-11 21:38:20|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1628717910000|2021-08-11 21:38:30|551.31|548.51|551.26|548.46|551.31|548.51|551.26|548.46|0
1628717980000|2021-08-11 21:39:40|551.23|548.43|551.28|548.48|551.28|548.48|551.23|548.43|0
1628718010000|2021-08-11 21:40:10|551.23|548.43|551.28|548.48|551.28|548.48|551.23|548.43|0
1628718090000|2021-08-11 21:41:30|551.22|548.42|551.28|548.48|551.28|548.48|551.22|548.42|0
1628718270000|2021-08-11 21:44:30|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1628718300000|2021-08-11 21:45:00|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1628718320000|2021-08-11 21:45:20|551.09|548.29|551.03|548.23|551.09|548.29|551.03|548.23|0
1628718350000|2021-08-11 21:45:50|551.01|548.21|551.03|548.23|551.03|548.23|551.01|548.21|0
1628718380000|2021-08-11 21:46:20|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1628718400000|2021-08-11 21:46:40|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1628718440000|2021-08-11 21:47:20|550.81|548.01|551.14|548.34|551.14|548.34|550.81|548.01|0
1628718450000|2021-08-11 21:47:30|551.17|548.37|551.19|548.39|551.19|548.39|551.17|548.37|0
1628718460000|2021-08-11 21:47:40|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1628718520000|2021-08-11 21:48:40|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1628718630000|2021-08-11 21:50:30|551.09|548.29|551.09|548.29|551.09|548.29|551.09|548.29|0
1628718670000|2021-08-11 21:51:10|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1628718690000|2021-08-11 21:51:30|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1628718900000|2021-08-11 21:55:00|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1628718910000|2021-08-11 21:55:10|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1628718920000|2021-08-11 21:55:20|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1628718930000|2021-08-11 21:55:30|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1628719160000|2021-08-11 21:59:20|550.81|548.01|550.75|547.95|550.81|548.01|550.75|547.95|0
1628719200000|2021-08-11 22:00:00|550.8|548|550.99|548.19|550.99|548.19|550.61|547.81|0
1628719210000|2021-08-11 22:00:10|550.9|548.1|550.99|548.19|551.08|548.28|550.9|548.1|0
1628719220000|2021-08-11 22:00:20|551.08|548.28|551.27|548.47|551.27|548.47|551.08|548.28|0
1628719240000|2021-08-11 22:00:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1628719250000|2021-08-11 22:00:50|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719260000|2021-08-11 22:01:00|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1628719270000|2021-08-11 22:01:10|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719300000|2021-08-11 22:01:40|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1628719330000|2021-08-11 22:02:10|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1628719350000|2021-08-11 22:02:30|550.52|547.72|550.33|547.53|550.52|547.72|550.33|547.53|0
1628719360000|2021-08-11 22:02:40|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1628719400000|2021-08-11 22:03:20|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719410000|2021-08-11 22:03:30|550.61|547.81|550.71|547.91|550.71|547.91|550.61|547.81|0
1628719440000|2021-08-11 22:04:00|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628719450000|2021-08-11 22:04:10|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1628719460000|2021-08-11 22:04:20|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628719470000|2021-08-11 22:04:30|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719480000|2021-08-11 22:04:40|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1628719490000|2021-08-11 22:04:50|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719510000|2021-08-11 22:05:10|550.61|547.81|550.71|547.91|550.71|547.91|550.61|547.81|0
1628719530000|2021-08-11 22:05:30|550.61|547.81|550.71|547.91|550.71|547.91|550.61|547.81|0
1628719540000|2021-08-11 22:05:40|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628719550000|2021-08-11 22:05:50|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1628719580000|2021-08-11 22:06:20|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628719620000|2021-08-11 22:07:00|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1628719690000|2021-08-11 22:08:10|550.89|548.09|551.08|548.28|551.08|548.28|550.89|548.09|0
1628719710000|2021-08-11 22:08:30|551.27|548.47|551.45|548.65|551.45|548.65|551.27|548.47|0
1628719730000|2021-08-11 22:08:50|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1628719760000|2021-08-11 22:09:20|551.36|548.56|551.45|548.65|551.45|548.65|551.36|548.56|0
1628719810000|2021-08-11 22:10:10|551.54|548.74|551.45|548.65|551.54|548.74|551.45|548.65|0
1628719880000|2021-08-11 22:11:20|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1628719970000|2021-08-11 22:12:50|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1628720070000|2021-08-11 22:14:30|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628720110000|2021-08-11 22:15:10|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1628720170000|2021-08-11 22:16:10|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628720250000|2021-08-11 22:17:30|550.79|547.99|550.7|547.9|550.79|547.99|550.7|547.9|0
1628720260000|2021-08-11 22:17:40|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628720270000|2021-08-11 22:17:50|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1628720280000|2021-08-11 22:18:00|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1628720290000|2021-08-11 22:18:10|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628720360000|2021-08-11 22:19:20|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1628720450000|2021-08-11 22:20:50|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1628720460000|2021-08-11 22:21:00|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1628720470000|2021-08-11 22:21:10|551.16|548.36|551.07|548.27|551.16|548.36|551.07|548.27|0
1628720620000|2021-08-11 22:23:40|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1628720650000|2021-08-11 22:24:10|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1628720840000|2021-08-11 22:27:20|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1628720870000|2021-08-11 22:27:50|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1628720890000|2021-08-11 22:28:10|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1628720920000|2021-08-11 22:28:40|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1628721050000|2021-08-11 22:30:50|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1628721100000|2021-08-11 22:31:40|550.88|548.08|550.79|547.99|550.88|548.08|550.79|547.99|0
1628721110000|2021-08-11 22:31:50|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1628721180000|2021-08-11 22:33:00|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628721190000|2021-08-11 22:33:10|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1628721220000|2021-08-11 22:33:40|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628721230000|2021-08-11 22:33:50|550.6|547.8|550.7|547.9|550.7|547.9|550.6|547.8|0
1628721260000|2021-08-11 22:34:20|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628721270000|2021-08-11 22:34:30|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1628721390000|2021-08-11 22:36:30|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628721400000|2021-08-11 22:36:40|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628721410000|2021-08-11 22:36:50|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628721480000|2021-08-11 22:38:00|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628721500000|2021-08-11 22:38:20|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628721540000|2021-08-11 22:39:00|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628721660000|2021-08-11 22:41:00|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628721690000|2021-08-11 22:41:30|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628721840000|2021-08-11 22:44:00|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628721850000|2021-08-11 22:44:10|550.51|547.71|550.32|547.52|550.51|547.71|550.32|547.52|0
1628721860000|2021-08-11 22:44:20|550.51|547.71|550.32|547.52|550.51|547.71|550.32|547.52|0
1628721920000|2021-08-11 22:45:20|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722490000|2021-08-11 22:54:50|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628722500000|2021-08-11 22:55:00|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1628722510000|2021-08-11 22:55:10|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628722530000|2021-08-11 22:55:30|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722610000|2021-08-11 22:56:50|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628722640000|2021-08-11 22:57:20|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722690000|2021-08-11 22:58:10|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628722770000|2021-08-11 22:59:30|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1628722790000|2021-08-11 22:59:50|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628722800000|2021-08-11 23:00:00|550.13|547.33|550.31|547.51|550.31|547.51|550.13|547.33|0
1628722830000|2021-08-11 23:00:30|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722860000|2021-08-11 23:01:00|550.4|547.6|550.31|547.51|550.4|547.6|550.31|547.51|0
1628722900000|2021-08-11 23:01:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722910000|2021-08-11 23:01:50|550.31|547.51|550.5|547.7|550.5|547.7|550.31|547.51|0
1628722920000|2021-08-11 23:02:00|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723010000|2021-08-11 23:03:30|550.5|547.7|550.31|547.51|550.5|547.7|550.31|547.51|0
1628723020000|2021-08-11 23:03:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628723220000|2021-08-11 23:07:00|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723230000|2021-08-11 23:07:10|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628723240000|2021-08-11 23:07:20|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723270000|2021-08-11 23:07:50|550.4|547.6|550.4|547.6|550.5|547.7|550.4|547.6|0
1628723280000|2021-08-11 23:08:00|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723430000|2021-08-11 23:10:30|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1628723460000|2021-08-11 23:11:00|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723540000|2021-08-11 23:12:20|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628723770000|2021-08-11 23:16:10|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1628723820000|2021-08-11 23:17:00|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628723850000|2021-08-11 23:17:30|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628723900000|2021-08-11 23:18:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628723950000|2021-08-11 23:19:10|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724060000|2021-08-11 23:21:00|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1628724070000|2021-08-11 23:21:10|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724090000|2021-08-11 23:21:30|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1628724100000|2021-08-11 23:21:40|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724110000|2021-08-11 23:21:50|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1628724300000|2021-08-11 23:25:00|550.58|547.78|550.68|547.88|550.68|547.88|550.58|547.78|0
1628724310000|2021-08-11 23:25:10|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724410000|2021-08-11 23:26:50|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628724450000|2021-08-11 23:27:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724550000|2021-08-11 23:29:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1628724600000|2021-08-11 23:30:00|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724620000|2021-08-11 23:30:20|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1628724640000|2021-08-11 23:30:40|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724650000|2021-08-11 23:30:50|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628724730000|2021-08-11 23:32:10|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1628724740000|2021-08-11 23:32:20|550.2|547.4|550.11|547.31|550.2|547.4|550.11|547.31|0
1628724760000|2021-08-11 23:32:40|550.2|547.4|550.2|547.4|550.2|547.4|550.11|547.31|0
1628724770000|2021-08-11 23:32:50|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628724780000|2021-08-11 23:33:00|550.2|547.4|550.11|547.31|550.2|547.4|550.11|547.31|0
1628724810000|2021-08-11 23:33:30|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628724870000|2021-08-11 23:34:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724900000|2021-08-11 23:35:00|550.39|547.59|550.49|547.69|550.49|547.69|550.39|547.59|0
1628724920000|2021-08-11 23:35:20|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1628724930000|2021-08-11 23:35:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1628724940000|2021-08-11 23:35:40|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1628725000000|2021-08-11 23:36:40|550.57|547.77|550.57|547.77|550.57|547.77|550.57|547.77|0
1628725010000|2021-08-11 23:36:50|551.05|548.25|550.86|548.06|551.05|548.25|550.86|548.06|0
1628725020000|2021-08-11 23:37:00|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1628725060000|2021-08-11 23:37:40|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1628725220000|2021-08-11 23:40:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1628725330000|2021-08-11 23:42:10|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1628725510000|2021-08-11 23:45:10|550.01|547.21|549.92|547.12|550.01|547.21|549.92|547.12|0
1628725560000|2021-08-11 23:46:00|550.11|547.31|549.92|547.12|550.11|547.31|549.92|547.12|0
1628725610000|2021-08-11 23:46:50|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1628725650000|2021-08-11 23:47:30|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1628725680000|2021-08-11 23:48:00|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1628725740000|2021-08-11 23:49:00|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1628725810000|2021-08-11 23:50:10|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1628725820000|2021-08-11 23:50:20|550.01|547.21|550.11|547.31|550.11|547.31|550.01|547.21|0
1628725890000|2021-08-11 23:51:30|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1628725940000|2021-08-11 23:52:20|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1628725990000|2021-08-11 23:53:10|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1628726060000|2021-08-11 23:54:20|550.1|547.3|550.1|547.3|550.19|547.39|550.1|547.3|0
1628726070000|2021-08-11 23:54:30|550.29|547.49|550.1|547.3|550.29|547.49|550.1|547.3|0
1628726090000|2021-08-11 23:54:50|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1628726100000|2021-08-11 23:55:00|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1628726110000|2021-08-11 23:55:10|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1628726120000|2021-08-11 23:55:20|550.38|547.58|550.29|547.49|550.38|547.58|550.29|547.49|0
1628726140000|2021-08-11 23:55:40|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1628726240000|2021-08-11 23:57:20|549.92|547.12|550.1|547.3|550.1|547.3|549.92|547.12|0
1628726300000|2021-08-11 23:58:20|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1628726340000|2021-08-11 23:59:00|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1628726350000|2021-08-11 23:59:10|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1628726360000|2021-08-11 23:59:20|550.1|547.3|550.1|547.3|550.1|547.3|550.01|547.21|0
1628726400000|2021-08-12 00:00:00|550.19|547.39|550.1|547.3|550.19|547.39|550.1|547.3|0
1628726420000|2021-08-12 00:00:20|549.91|547.11|550.1|547.3|550.1|547.3|549.91|547.11|0
1628726450000|2021-08-12 00:00:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1628726460000|2021-08-12 00:01:00|550.1|547.3|549.91|547.11|550.29|547.49|549.91|547.11|0
1628726490000|2021-08-12 00:01:30|549.73|546.93|549.54|546.74|549.73|546.93|549.54|546.74|0
1628726500000|2021-08-12 00:01:40|549.63|546.83|549.73|546.93|549.73|546.93|549.63|546.83|0
1628726520000|2021-08-12 00:02:00|549.54|546.74|549.73|546.93|549.73|546.93|549.54|546.74|0
1628726530000|2021-08-12 00:02:10|549.63|546.83|549.73|546.93|549.73|546.93|549.63|546.83|0
1628726540000|2021-08-12 00:02:20|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1628726550000|2021-08-12 00:02:30|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1628726580000|2021-08-12 00:03:00|549.63|546.83|549.54|546.74|549.63|546.83|549.54|546.74|0
1628726640000|2021-08-12 00:04:00|549.35|546.55|549.17|546.37|549.35|546.55|549.17|546.37|0
1628726650000|2021-08-12 00:04:10|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1628726660000|2021-08-12 00:04:20|549.17|546.37|549.17|546.37|549.17|546.37|549.17|546.37|0
1628726670000|2021-08-12 00:04:30|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1628726680000|2021-08-12 00:04:40|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1628726700000|2021-08-12 00:05:00|549.35|546.55|549.54|546.74|549.54|546.74|549.35|546.55|0
1628726740000|2021-08-12 00:05:40|549.35|546.55|549.54|546.74|549.54|546.74|549.35|546.55|0
1628726750000|2021-08-12 00:05:50|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1628726760000|2021-08-12 00:06:00|549.26|546.46|549.35|546.55|549.35|546.55|549.26|546.46|0
1628726790000|2021-08-12 00:06:30|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1628726830000|2021-08-12 00:07:10|549.63|546.83|549.63|546.83|549.63|546.83|549.63|546.83|0
1628726840000|2021-08-12 00:07:20|549.54|546.74|549.73|546.93|549.73|546.93|549.54|546.74|0
1628726850000|2021-08-12 00:07:30|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1628726880000|2021-08-12 00:08:00|549.73|546.93|549.73|546.93|549.73|546.93|549.54|546.74|0
1628726910000|2021-08-12 00:08:30|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1628726920000|2021-08-12 00:08:40|549.81|547.01|549.72|546.92|549.81|547.01|549.72|546.92|0
1628726930000|2021-08-12 00:08:50|549.63|546.83|549.72|546.92|549.72|546.92|549.63|546.83|0
1628726950000|2021-08-12 00:09:10|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1628726960000|2021-08-12 00:09:20|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1628726970000|2021-08-12 00:09:30|549.91|547.11|550.1|547.3|550.1|547.3|549.91|547.11|0
1628726980000|2021-08-12 00:09:40|550.29|547.49|550.29|547.49|550.47|547.67|550.29|547.49|0
1628726990000|2021-08-12 00:09:50|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1628727000000|2021-08-12 00:10:00|550.47|547.67|550.1|547.3|550.47|547.67|550.1|547.3|0
1628727010000|2021-08-12 00:10:10|550|547.2|549.91|547.11|550|547.2|549.91|547.11|0
1628727030000|2021-08-12 00:10:30|549.72|546.92|549.81|547.01|549.81|547.01|549.72|546.92|0
1628727040000|2021-08-12 00:10:40|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1628727060000|2021-08-12 00:11:00|549.91|547.11|550.19|547.39|550.19|547.39|549.91|547.11|0
1628727070000|2021-08-12 00:11:10|550.28|547.48|550.28|547.48|550.28|547.48|550.19|547.39|0
1628727080000|2021-08-12 00:11:20|550.1|547.3|550.19|547.39|550.19|547.39|550.1|547.3|0
1628727090000|2021-08-12 00:11:30|550.28|547.48|550.28|547.48|550.28|547.48|550.1|547.3|0
1628727100000|2021-08-12 00:11:40|550.47|547.67|550.28|547.48|550.47|547.67|550.28|547.48|0
1628727110000|2021-08-12 00:11:50|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727140000|2021-08-12 00:12:20|550.28|547.48|550.47|547.67|550.47|547.67|550.28|547.48|0
1628727150000|2021-08-12 00:12:30|550.37|547.57|550.28|547.48|550.37|547.57|550.28|547.48|0
1628727180000|2021-08-12 00:13:00|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727190000|2021-08-12 00:13:10|550.37|547.57|550.28|547.48|550.37|547.57|550.28|547.48|0
1628727220000|2021-08-12 00:13:40|550.19|547.39|550.19|547.39|550.19|547.39|550.19|547.39|0
1628727230000|2021-08-12 00:13:50|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1628727270000|2021-08-12 00:14:30|550.37|547.57|550.47|547.67|550.47|547.67|550.37|547.57|0
1628727280000|2021-08-12 00:14:40|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1628727290000|2021-08-12 00:14:50|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727300000|2021-08-12 00:15:00|550.66|547.86|550.56|547.76|550.66|547.86|550.56|547.76|0
1628727310000|2021-08-12 00:15:10|550.47|547.67|550.66|547.86|550.66|547.86|550.47|547.67|0
1628727330000|2021-08-12 00:15:30|550.47|547.67|550.66|547.86|550.66|547.86|550.47|547.67|0
1628727340000|2021-08-12 00:15:40|550.56|547.76|550.47|547.67|550.56|547.76|550.47|547.67|0
1628727350000|2021-08-12 00:15:50|550.28|547.48|550.37|547.57|550.37|547.57|550.28|547.48|0
1628727360000|2021-08-12 00:16:00|550.47|547.67|550.28|547.48|550.47|547.67|550.28|547.48|0
1628727370000|2021-08-12 00:16:10|550.37|547.57|550.28|547.48|550.37|547.57|550.28|547.48|0
1628727380000|2021-08-12 00:16:20|550.37|547.57|550.28|547.48|550.37|547.57|550.28|547.48|0
1628727390000|2021-08-12 00:16:30|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727400000|2021-08-12 00:16:40|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1628727420000|2021-08-12 00:17:00|550.19|547.39|550.19|547.39|550.19|547.39|550.19|547.39|0
1628727430000|2021-08-12 00:17:10|550.28|547.48|550.1|547.3|550.28|547.48|550.1|547.3|0
1628727440000|2021-08-12 00:17:20|550.18|547.38|550.28|547.48|550.28|547.48|550.18|547.38|0
1628727450000|2021-08-12 00:17:30|550.18|547.38|550.28|547.48|550.28|547.48|550.18|547.38|0
1628727480000|2021-08-12 00:18:00|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727520000|2021-08-12 00:18:40|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1628727530000|2021-08-12 00:18:50|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1628727540000|2021-08-12 00:19:00|550.47|547.67|550.56|547.76|550.56|547.76|550.47|547.67|0
1628727550000|2021-08-12 00:19:10|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727610000|2021-08-12 00:20:10|550.28|547.48|550.47|547.67|550.47|547.67|550.28|547.48|0
1628727620000|2021-08-12 00:20:20|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628727650000|2021-08-12 00:20:50|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1628727660000|2021-08-12 00:21:00|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628727670000|2021-08-12 00:21:10|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1628727690000|2021-08-12 00:21:30|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628727750000|2021-08-12 00:22:30|550.84|548.04|550.84|548.04|550.84|548.04|550.65|547.85|0
1628727760000|2021-08-12 00:22:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1628727770000|2021-08-12 00:22:50|551.21|548.41|551.21|548.41|551.21|548.41|551.03|548.23|0
1628727780000|2021-08-12 00:23:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628727790000|2021-08-12 00:23:10|551.03|548.23|551.03|548.23|551.12|548.32|551.03|548.23|0
1628727800000|2021-08-12 00:23:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628727810000|2021-08-12 00:23:30|550.84|548.04|551.03|548.23|551.03|548.23|550.84|548.04|0
1628727820000|2021-08-12 00:23:40|550.84|548.04|551.03|548.23|551.03|548.23|550.84|548.04|0
1628727840000|2021-08-12 00:24:00|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628727850000|2021-08-12 00:24:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628727870000|2021-08-12 00:24:30|550.93|548.13|550.84|548.04|550.93|548.13|550.84|548.04|0
1628727900000|2021-08-12 00:25:00|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628727910000|2021-08-12 00:25:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1628727920000|2021-08-12 00:25:20|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628727970000|2021-08-12 00:26:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1628728020000|2021-08-12 00:27:00|550.84|548.04|551.03|548.23|551.03|548.23|550.84|548.04|0
1628728040000|2021-08-12 00:27:20|550.93|548.13|550.84|548.04|550.93|548.13|550.84|548.04|0
1628728070000|2021-08-12 00:27:50|550.93|548.13|550.84|548.04|550.93|548.13|550.84|548.04|0
1628728090000|2021-08-12 00:28:10|550.65|547.85|550.84|548.04|550.84|548.04|550.65|547.85|0
1628728120000|2021-08-12 00:28:40|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728130000|2021-08-12 00:28:50|550.74|547.94|550.65|547.85|550.74|547.94|550.65|547.85|0
1628728140000|2021-08-12 00:29:00|550.74|547.94|550.74|547.94|550.84|548.04|550.74|547.94|0
1628728150000|2021-08-12 00:29:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628728210000|2021-08-12 00:30:10|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728220000|2021-08-12 00:30:20|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1628728230000|2021-08-12 00:30:30|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728270000|2021-08-12 00:31:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628728280000|2021-08-12 00:31:20|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728330000|2021-08-12 00:32:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628728350000|2021-08-12 00:32:30|550.74|547.94|550.74|547.94|550.84|548.04|550.74|547.94|0
1628728360000|2021-08-12 00:32:40|550.84|548.04|550.65|547.85|550.84|548.04|550.65|547.85|0
1628728370000|2021-08-12 00:32:50|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628728420000|2021-08-12 00:33:40|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1628728430000|2021-08-12 00:33:50|550.93|548.13|551.02|548.22|551.02|548.22|550.93|548.13|0
1628728440000|2021-08-12 00:34:00|550.93|548.13|550.84|548.04|550.93|548.13|550.84|548.04|0
1628728450000|2021-08-12 00:34:10|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1628728460000|2021-08-12 00:34:20|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728530000|2021-08-12 00:35:30|550.74|547.94|550.84|548.04|550.84|548.04|550.74|547.94|0
1628728570000|2021-08-12 00:36:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1628728590000|2021-08-12 00:36:30|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1628728630000|2021-08-12 00:37:10|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1628728680000|2021-08-12 00:38:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1628728690000|2021-08-12 00:38:10|550.55|547.75|550.55|547.75|550.55|547.75|550.46|547.66|0
1628728700000|2021-08-12 00:38:20|550.65|547.85|550.65|547.85|550.65|547.85|550.46|547.66|0
1628728740000|2021-08-12 00:39:00|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1628728750000|2021-08-12 00:39:10|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1628728780000|2021-08-12 00:39:40|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1628728870000|2021-08-12 00:41:10|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1628728880000|2021-08-12 00:41:20|549.99|547.19|550.09|547.29|550.09|547.29|549.9|547.1|0
1628728920000|2021-08-12 00:42:00|550.27|547.47|550.09|547.29|550.27|547.47|550.09|547.29|0
1628728930000|2021-08-12 00:42:10|550.18|547.38|550.09|547.29|550.18|547.38|550.09|547.29|0
1628728940000|2021-08-12 00:42:20|550.18|547.38|550.09|547.29|550.18|547.38|550.09|547.29|0
1628728950000|2021-08-12 00:42:30|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1628728980000|2021-08-12 00:43:00|550.17|547.37|550.17|547.37|550.27|547.47|550.17|547.37|0
1628728990000|2021-08-12 00:43:10|550.27|547.47|550.09|547.29|550.27|547.47|550.09|547.29|0
1628729020000|2021-08-12 00:43:40|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729120000|2021-08-12 00:45:20|549.99|547.19|549.99|547.19|549.99|547.19|549.9|547.1|0
1628729130000|2021-08-12 00:45:30|550.08|547.28|549.99|547.19|550.08|547.28|549.99|547.19|0
1628729140000|2021-08-12 00:45:40|550.08|547.28|549.9|547.1|550.08|547.28|549.9|547.1|0
1628729170000|2021-08-12 00:46:10|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729180000|2021-08-12 00:46:20|549.9|547.1|550.08|547.28|550.08|547.28|549.9|547.1|0
1628729220000|2021-08-12 00:47:00|549.99|547.19|549.99|547.19|550.08|547.28|549.99|547.19|0
1628729230000|2021-08-12 00:47:10|549.9|547.1|549.9|547.1|549.9|547.1|549.8|547|0
1628729240000|2021-08-12 00:47:20|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628729270000|2021-08-12 00:47:50|549.52|546.72|549.52|546.72|549.52|546.72|549.52|546.72|0
1628729360000|2021-08-12 00:49:20|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628729390000|2021-08-12 00:49:50|549.9|547.1|549.71|546.91|549.9|547.1|549.71|546.91|0
1628729410000|2021-08-12 00:50:10|549.8|547|549.9|547.1|549.9|547.1|549.8|547|0
1628729450000|2021-08-12 00:50:50|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729480000|2021-08-12 00:51:20|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1628729490000|2021-08-12 00:51:30|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729500000|2021-08-12 00:51:40|549.98|547.18|549.98|547.18|549.98|547.18|549.9|547.1|0
1628729510000|2021-08-12 00:51:50|549.9|547.1|549.89|547.09|549.9|547.1|549.89|547.09|0
1628729530000|2021-08-12 00:52:10|549.98|547.18|549.89|547.09|549.98|547.18|549.89|547.09|0
1628729550000|2021-08-12 00:52:30|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628729560000|2021-08-12 00:52:40|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729590000|2021-08-12 00:53:10|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628729600000|2021-08-12 00:53:20|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729620000|2021-08-12 00:53:40|550.08|547.28|550.08|547.28|550.08|547.28|549.89|547.09|0
1628729630000|2021-08-12 00:53:50|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628729640000|2021-08-12 00:54:00|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729660000|2021-08-12 00:54:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729680000|2021-08-12 00:54:40|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1628729770000|2021-08-12 00:56:10|550.17|547.37|550.08|547.28|550.17|547.37|550.08|547.28|0
1628729810000|2021-08-12 00:56:50|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729820000|2021-08-12 00:57:00|549.98|547.18|550.08|547.28|550.08|547.28|549.98|547.18|0
1628729830000|2021-08-12 00:57:10|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729840000|2021-08-12 00:57:20|550.08|547.28|549.89|547.09|550.08|547.28|549.89|547.09|0
1628729850000|2021-08-12 00:57:30|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628729890000|2021-08-12 00:58:10|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628729920000|2021-08-12 00:58:40|549.8|547|549.89|547.09|549.89|547.09|549.8|547|0
1628729930000|2021-08-12 00:58:50|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628729950000|2021-08-12 00:59:10|549.61|546.81|549.71|546.91|549.71|546.91|549.61|546.81|0
1628729980000|2021-08-12 00:59:40|549.61|546.81|549.52|546.72|549.61|546.81|549.52|546.72|0
1628729990000|2021-08-12 00:59:50|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1628730000000|2021-08-12 01:00:00|549.7|546.9|549.89|547.09|549.89|547.09|549.7|546.9|0
1628730030000|2021-08-12 01:00:30|550.08|547.28|550.08|547.28|550.08|547.28|549.89|547.09|0
1628730040000|2021-08-12 01:00:40|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628730050000|2021-08-12 01:00:50|550.27|547.47|550.08|547.28|550.27|547.47|550.08|547.28|0
1628730060000|2021-08-12 01:01:00|550.27|547.47|550.08|547.28|550.27|547.47|550.08|547.28|0
1628730070000|2021-08-12 01:01:10|550.27|547.47|550.08|547.28|550.27|547.47|550.08|547.28|0
1628730150000|2021-08-12 01:02:30|549.98|547.18|549.89|547.09|550.08|547.28|549.89|547.09|0
1628730160000|2021-08-12 01:02:40|550.08|547.28|549.89|547.09|550.08|547.28|549.89|547.09|0
1628730180000|2021-08-12 01:03:00|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1628730190000|2021-08-12 01:03:10|549.89|547.09|549.79|546.99|549.89|547.09|549.7|546.9|0
1628730200000|2021-08-12 01:03:20|549.7|546.9|549.79|546.99|549.89|547.09|549.7|546.9|0
1628730210000|2021-08-12 01:03:30|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1628730220000|2021-08-12 01:03:40|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1628730230000|2021-08-12 01:03:50|549.79|546.99|549.89|547.09|549.89|547.09|549.79|546.99|0
1628730260000|2021-08-12 01:04:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628730290000|2021-08-12 01:04:50|549.89|547.09|550.08|547.28|550.08|547.28|549.89|547.09|0
1628730300000|2021-08-12 01:05:00|549.98|547.18|550.08|547.28|550.08|547.28|549.98|547.18|0
1628730310000|2021-08-12 01:05:10|550.26|547.46|550.17|547.37|550.26|547.46|550.17|547.37|0
1628730320000|2021-08-12 01:05:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1628730440000|2021-08-12 01:07:20|550.26|547.46|550.08|547.28|550.26|547.46|550.08|547.28|0
1628730450000|2021-08-12 01:07:30|550.26|547.46|550.17|547.37|550.26|547.46|550.17|547.37|0
1628730460000|2021-08-12 01:07:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628730470000|2021-08-12 01:07:50|550.08|547.28|550.08|547.28|550.17|547.37|550.08|547.28|0
1628730530000|2021-08-12 01:08:50|550.16|547.36|550.16|547.36|550.16|547.36|550.08|547.28|0
1628730540000|2021-08-12 01:09:00|550.26|547.46|550.08|547.28|550.26|547.46|550.08|547.28|0
1628730560000|2021-08-12 01:09:20|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628730590000|2021-08-12 01:09:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628730610000|2021-08-12 01:10:10|550.07|547.27|550.16|547.36|550.16|547.36|550.07|547.27|0
1628730620000|2021-08-12 01:10:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628730660000|2021-08-12 01:11:00|550.16|547.36|550.16|547.36|550.26|547.46|550.16|547.36|0
1628730670000|2021-08-12 01:11:10|550.26|547.46|550.07|547.27|550.26|547.46|550.07|547.27|0
1628730730000|2021-08-12 01:12:10|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628730750000|2021-08-12 01:12:30|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628730760000|2021-08-12 01:12:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628730820000|2021-08-12 01:13:40|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1628730830000|2021-08-12 01:13:50|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1628730840000|2021-08-12 01:14:00|550.07|547.27|550.16|547.36|550.16|547.36|550.07|547.27|0
1628730850000|2021-08-12 01:14:10|550.26|547.46|550.16|547.36|550.26|547.46|550.16|547.36|0
1628730860000|2021-08-12 01:14:20|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628730870000|2021-08-12 01:14:30|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1628730880000|2021-08-12 01:14:40|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1628730900000|2021-08-12 01:15:00|549.89|547.09|550.07|547.27|550.07|547.27|549.89|547.09|0
1628730910000|2021-08-12 01:15:10|549.89|547.09|549.98|547.18|549.98|547.18|549.89|547.09|0
1628730920000|2021-08-12 01:15:20|549.89|547.09|550.07|547.27|550.07|547.27|549.89|547.09|0
1628730940000|2021-08-12 01:15:40|549.89|547.09|550.07|547.27|550.07|547.27|549.89|547.09|0
1628730950000|2021-08-12 01:15:50|549.98|547.18|550.07|547.27|550.07|547.27|549.98|547.18|0
1628730970000|2021-08-12 01:16:10|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628730980000|2021-08-12 01:16:20|550.07|547.27|550.26|547.46|550.26|547.46|550.07|547.27|0
1628731000000|2021-08-12 01:16:40|550.45|547.65|550.26|547.46|550.45|547.65|550.26|547.46|0
1628731010000|2021-08-12 01:16:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1628731020000|2021-08-12 01:17:00|550.35|547.55|550.16|547.36|550.35|547.55|550.16|547.36|0
1628731030000|2021-08-12 01:17:10|550.07|547.27|550.16|547.36|550.16|547.36|550.07|547.27|0
1628731040000|2021-08-12 01:17:20|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1628731060000|2021-08-12 01:17:40|550.16|547.36|550.26|547.46|550.26|547.46|550.16|547.36|0
1628731070000|2021-08-12 01:17:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1628731080000|2021-08-12 01:18:00|550.26|547.46|550.45|547.65|550.45|547.65|550.26|547.46|0
1628731100000|2021-08-12 01:18:20|550.26|547.46|550.45|547.65|550.45|547.65|550.26|547.46|0
1628731140000|2021-08-12 01:19:00|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731160000|2021-08-12 01:19:20|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1628731200000|2021-08-12 01:20:00|550.72|547.92|550.82|548.02|550.82|548.02|550.72|547.92|0
1628731230000|2021-08-12 01:20:30|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731240000|2021-08-12 01:20:40|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1628731250000|2021-08-12 01:20:50|550.82|548.02|550.72|547.92|550.82|548.02|550.63|547.83|0
1628731260000|2021-08-12 01:21:00|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1628731290000|2021-08-12 01:21:30|550.72|547.92|550.63|547.83|550.72|547.92|550.63|547.83|0
1628731310000|2021-08-12 01:21:50|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1628731320000|2021-08-12 01:22:00|550.63|547.83|550.82|548.02|550.82|548.02|550.63|547.83|0
1628731340000|2021-08-12 01:22:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731350000|2021-08-12 01:22:30|550.82|548.02|550.63|547.83|550.82|548.02|550.63|547.83|0
1628731380000|2021-08-12 01:23:00|550.72|547.92|550.63|547.83|550.82|548.02|550.63|547.83|0
1628731390000|2021-08-12 01:23:10|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628731400000|2021-08-12 01:23:20|550.53|547.73|550.63|547.83|550.63|547.83|550.53|547.73|0
1628731420000|2021-08-12 01:23:40|550.53|547.73|550.63|547.83|550.63|547.83|550.53|547.73|0
1628731450000|2021-08-12 01:24:10|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628731460000|2021-08-12 01:24:20|550.63|547.83|550.44|547.64|550.63|547.83|550.44|547.64|0
1628731510000|2021-08-12 01:25:10|550.63|547.83|550.53|547.73|550.63|547.83|550.53|547.73|0
1628731520000|2021-08-12 01:25:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731530000|2021-08-12 01:25:30|550.82|548.02|551|548.2|551|548.2|550.82|548.02|0
1628731540000|2021-08-12 01:25:40|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1628731580000|2021-08-12 01:26:20|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1628731590000|2021-08-12 01:26:30|550.82|548.02|550.82|548.02|550.91|548.11|550.82|548.02|0
1628731630000|2021-08-12 01:27:10|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731640000|2021-08-12 01:27:20|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628731670000|2021-08-12 01:27:50|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731680000|2021-08-12 01:28:00|550.53|547.73|550.44|547.64|550.63|547.83|550.44|547.64|0
1628731690000|2021-08-12 01:28:10|550.63|547.83|550.44|547.64|550.63|547.83|550.44|547.64|0
1628731710000|2021-08-12 01:28:30|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628731720000|2021-08-12 01:28:40|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731730000|2021-08-12 01:28:50|550.44|547.64|550.53|547.73|550.53|547.73|550.44|547.64|0
1628731740000|2021-08-12 01:29:00|550.44|547.64|550.44|547.64|550.63|547.83|550.44|547.64|0
1628731770000|2021-08-12 01:29:30|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731800000|2021-08-12 01:30:00|550.44|547.64|550.63|547.83|550.63|547.83|550.44|547.64|0
1628731810000|2021-08-12 01:30:10|550.53|547.73|550.53|547.73|550.63|547.83|550.53|547.73|0
1628731820000|2021-08-12 01:30:20|550.63|547.83|550.81|548.01|550.81|548.01|550.63|547.83|0
1628731830000|2021-08-12 01:30:30|551|548.2|550.81|548.01|551|548.2|550.81|548.01|0
1628731840000|2021-08-12 01:30:40|550.63|547.83|550.63|547.83|550.72|547.92|550.63|547.83|0
1628731850000|2021-08-12 01:30:50|550.72|547.92|550.81|548.01|550.81|548.01|550.72|547.92|0
1628731860000|2021-08-12 01:31:00|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628731870000|2021-08-12 01:31:10|550.53|547.73|550.53|547.73|550.63|547.83|550.53|547.73|0
1628731880000|2021-08-12 01:31:20|550.63|547.83|550.44|547.64|550.63|547.83|550.44|547.64|0
1628731890000|2021-08-12 01:31:30|550.53|547.73|550.81|548.01|550.81|548.01|550.53|547.73|0
1628731900000|2021-08-12 01:31:40|550.63|547.83|550.81|548.01|550.81|548.01|550.63|547.83|0
1628731920000|2021-08-12 01:32:00|550.72|547.92|550.63|547.83|550.72|547.92|550.63|547.83|0
1628731930000|2021-08-12 01:32:10|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1628731940000|2021-08-12 01:32:20|551|548.2|550.81|548.01|551|548.2|550.81|548.01|0
1628731950000|2021-08-12 01:32:30|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1628731960000|2021-08-12 01:32:40|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1628731970000|2021-08-12 01:32:50|550.72|547.92|550.63|547.83|550.72|547.92|550.63|547.83|0
1628731980000|2021-08-12 01:33:00|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1628731990000|2021-08-12 01:33:10|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1628732000000|2021-08-12 01:33:20|550.63|547.83|550.44|547.64|550.63|547.83|550.44|547.64|0
1628732010000|2021-08-12 01:33:30|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732020000|2021-08-12 01:33:40|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732030000|2021-08-12 01:33:50|550.53|547.73|550.63|547.83|550.63|547.83|550.53|547.73|0
1628732040000|2021-08-12 01:34:00|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732060000|2021-08-12 01:34:20|550.53|547.73|550.63|547.83|550.63|547.83|550.44|547.64|0
1628732070000|2021-08-12 01:34:30|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1628732080000|2021-08-12 01:34:40|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628732090000|2021-08-12 01:34:50|550.72|547.92|550.81|548.01|550.81|548.01|550.72|547.92|0
1628732100000|2021-08-12 01:35:00|550.72|547.92|550.81|548.01|550.81|548.01|550.72|547.92|0
1628732110000|2021-08-12 01:35:10|550.72|547.92|550.81|548.01|550.81|548.01|550.63|547.83|0
1628732120000|2021-08-12 01:35:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1628732130000|2021-08-12 01:35:30|550.81|548.01|550.81|548.01|550.81|548.01|550.63|547.83|0
1628732140000|2021-08-12 01:35:40|550.72|547.92|550.63|547.83|550.72|547.92|550.63|547.83|0
1628732150000|2021-08-12 01:35:50|550.81|548.01|550.72|547.92|550.81|548.01|550.72|547.92|0
1628732160000|2021-08-12 01:36:00|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1628732200000|2021-08-12 01:36:40|550.81|548.01|550.63|547.83|550.81|548.01|550.63|547.83|0
1628732210000|2021-08-12 01:36:50|550.71|547.91|550.62|547.82|550.71|547.91|550.62|547.82|0
1628732220000|2021-08-12 01:37:00|550.53|547.73|550.62|547.82|550.62|547.82|550.53|547.73|0
1628732240000|2021-08-12 01:37:20|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732250000|2021-08-12 01:37:30|550.62|547.82|550.62|547.82|550.62|547.82|550.53|547.73|0
1628732270000|2021-08-12 01:37:50|550.53|547.73|550.62|547.82|550.62|547.82|550.53|547.73|0
1628732280000|2021-08-12 01:38:00|550.53|547.73|550.53|547.73|550.53|547.73|550.44|547.64|0
1628732290000|2021-08-12 01:38:10|550.62|547.82|550.44|547.64|550.62|547.82|550.44|547.64|0
1628732300000|2021-08-12 01:38:20|550.53|547.73|550.62|547.82|550.62|547.82|550.53|547.73|0
1628732310000|2021-08-12 01:38:30|550.44|547.64|550.53|547.73|550.53|547.73|550.44|547.64|0
1628732320000|2021-08-12 01:38:40|550.44|547.64|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732330000|2021-08-12 01:38:50|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1628732340000|2021-08-12 01:39:00|550.53|547.73|550.62|547.82|550.62|547.82|550.53|547.73|0
1628732400000|2021-08-12 01:40:00|550.71|547.91|550.81|548.01|550.81|548.01|550.71|547.91|0
1628732410000|2021-08-12 01:40:10|550.71|547.91|550.81|548.01|550.81|548.01|550.71|547.91|0
1628732420000|2021-08-12 01:40:20|550.71|547.91|550.62|547.82|550.71|547.91|550.62|547.82|0
1628732430000|2021-08-12 01:40:30|550.71|547.91|550.62|547.82|550.71|547.91|550.62|547.82|0
1628732450000|2021-08-12 01:40:50|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1628732470000|2021-08-12 01:41:10|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1628732490000|2021-08-12 01:41:30|550.44|547.64|550.44|547.64|550.62|547.82|550.44|547.64|0
1628732520000|2021-08-12 01:42:00|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628732530000|2021-08-12 01:42:10|550.15|547.35|550.06|547.26|550.15|547.35|550.06|547.26|0
1628732540000|2021-08-12 01:42:20|550.25|547.45|550.06|547.26|550.25|547.45|550.06|547.26|0
1628732560000|2021-08-12 01:42:40|550.15|547.35|550.25|547.45|550.25|547.45|550.15|547.35|0
1628732570000|2021-08-12 01:42:50|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628732590000|2021-08-12 01:43:10|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1628732620000|2021-08-12 01:43:40|550.15|547.35|550.25|547.45|550.25|547.45|550.15|547.35|0
1628732630000|2021-08-12 01:43:50|550.06|547.26|550.15|547.35|550.25|547.45|550.06|547.26|0
1628732640000|2021-08-12 01:44:00|550.06|547.26|549.96|547.16|550.06|547.26|549.96|547.16|0
1628732650000|2021-08-12 01:44:10|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628732660000|2021-08-12 01:44:20|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1628732670000|2021-08-12 01:44:30|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1628732680000|2021-08-12 01:44:40|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628732690000|2021-08-12 01:44:50|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1628732700000|2021-08-12 01:45:00|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628732710000|2021-08-12 01:45:10|549.87|547.07|550.06|547.26|550.06|547.26|549.87|547.07|0
1628732720000|2021-08-12 01:45:20|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1628732730000|2021-08-12 01:45:30|550.06|547.26|549.96|547.16|550.06|547.26|549.96|547.16|0
1628732740000|2021-08-12 01:45:40|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628732750000|2021-08-12 01:45:50|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1628732760000|2021-08-12 01:46:00|550.25|547.45|550.15|547.35|550.25|547.45|550.15|547.35|0
1628732770000|2021-08-12 01:46:10|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1628732790000|2021-08-12 01:46:30|550.15|547.35|550.25|547.45|550.25|547.45|550.15|547.35|0
1628732800000|2021-08-12 01:46:40|550.15|547.35|550.25|547.45|550.25|547.45|550.15|547.35|0
1628732810000|2021-08-12 01:46:50|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628732860000|2021-08-12 01:47:40|550.34|547.54|550.43|547.63|550.43|547.63|550.25|547.45|0
1628732870000|2021-08-12 01:47:50|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1628732880000|2021-08-12 01:48:00|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628732890000|2021-08-12 01:48:10|550.25|547.45|550.34|547.54|550.43|547.63|550.25|547.45|0
1628732900000|2021-08-12 01:48:20|550.43|547.63|550.43|547.63|550.43|547.63|550.34|547.54|0
1628732910000|2021-08-12 01:48:30|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628732920000|2021-08-12 01:48:40|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628732970000|2021-08-12 01:49:30|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628732980000|2021-08-12 01:49:40|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1628732990000|2021-08-12 01:49:50|550.06|547.26|550.15|547.35|550.25|547.45|550.06|547.26|0
1628733000000|2021-08-12 01:50:00|550.25|547.45|550.06|547.26|550.25|547.45|550.06|547.26|0
1628733030000|2021-08-12 01:50:30|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1628733050000|2021-08-12 01:50:50|550.43|547.63|550.43|547.63|550.43|547.63|550.34|547.54|0
1628733060000|2021-08-12 01:51:00|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1628733070000|2021-08-12 01:51:10|550.43|547.63|550.62|547.82|550.62|547.82|550.43|547.63|0
1628733080000|2021-08-12 01:51:20|550.52|547.72|550.43|547.63|550.52|547.72|550.43|547.63|0
1628733130000|2021-08-12 01:52:10|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1628733140000|2021-08-12 01:52:20|550.43|547.63|550.52|547.72|550.52|547.72|550.43|547.63|0
1628733150000|2021-08-12 01:52:30|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628733160000|2021-08-12 01:52:40|550.33|547.53|550.25|547.45|550.33|547.53|550.25|547.45|0
1628733170000|2021-08-12 01:52:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628733180000|2021-08-12 01:53:00|550.06|547.26|550.15|547.35|550.15|547.35|550.06|547.26|0
1628733200000|2021-08-12 01:53:20|550.06|547.26|550.15|547.35|550.15|547.35|550.06|547.26|0
1628733210000|2021-08-12 01:53:30|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628733220000|2021-08-12 01:53:40|550.15|547.35|550.06|547.26|550.15|547.35|550.06|547.26|0
1628733230000|2021-08-12 01:53:50|550.15|547.35|550.06|547.26|550.15|547.35|550.06|547.26|0
1628733240000|2021-08-12 01:54:00|550.15|547.35|550.06|547.26|550.15|547.35|550.06|547.26|0
1628733300000|2021-08-12 01:55:00|549.87|547.07|549.87|547.07|550.06|547.26|549.87|547.07|0
1628733310000|2021-08-12 01:55:10|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628733350000|2021-08-12 01:55:50|550.15|547.35|550.24|547.44|550.24|547.44|550.15|547.35|0
1628733360000|2021-08-12 01:56:00|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628733370000|2021-08-12 01:56:10|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1628733380000|2021-08-12 01:56:20|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628733460000|2021-08-12 01:57:40|550.24|547.44|550.15|547.35|550.24|547.44|550.15|547.35|0
1628733470000|2021-08-12 01:57:50|550.06|547.26|550.15|547.35|550.15|547.35|550.06|547.26|0
1628733480000|2021-08-12 01:58:00|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1628733580000|2021-08-12 01:59:40|550.24|547.44|550.06|547.26|550.24|547.44|550.06|547.26|0
1628733610000|2021-08-12 02:00:10|549.87|547.07|550.06|547.26|550.06|547.26|549.87|547.07|0
1628733630000|2021-08-12 02:00:30|550.14|547.34|550.14|547.34|550.14|547.34|550.06|547.26|0
1628733640000|2021-08-12 02:00:40|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628733680000|2021-08-12 02:01:20|550.43|547.63|550.33|547.53|550.43|547.63|550.33|547.53|0
1628733690000|2021-08-12 02:01:30|550.24|547.44|550.33|547.53|550.33|547.53|550.24|547.44|0
1628733700000|2021-08-12 02:01:40|550.43|547.63|550.24|547.44|550.43|547.63|550.24|547.44|0
1628733710000|2021-08-12 02:01:50|550.33|547.53|550.43|547.63|550.43|547.63|550.33|547.53|0
1628733720000|2021-08-12 02:02:00|550.33|547.53|550.43|547.63|550.43|547.63|550.33|547.53|0
1628733750000|2021-08-12 02:02:30|550.33|547.53|550.43|547.63|550.43|547.63|550.33|547.53|0
1628733780000|2021-08-12 02:03:00|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1628733790000|2021-08-12 02:03:10|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628733850000|2021-08-12 02:04:10|550.52|547.72|550.61|547.81|550.61|547.81|550.52|547.72|0
1628733860000|2021-08-12 02:04:20|550.43|547.63|550.43|547.63|550.52|547.72|550.43|547.63|0
1628733870000|2021-08-12 02:04:30|550.52|547.72|550.61|547.81|550.61|547.81|550.52|547.72|0
1628733900000|2021-08-12 02:05:00|550.52|547.72|550.61|547.81|550.61|547.81|550.52|547.72|0
1628733910000|2021-08-12 02:05:10|550.8|548|550.7|547.9|550.8|548|550.7|547.9|0
1628733920000|2021-08-12 02:05:20|550.8|548|550.8|548|550.8|548|550.8|548|0
1628733940000|2021-08-12 02:05:40|550.61|547.81|550.7|547.9|550.7|547.9|550.61|547.81|0
1628733950000|2021-08-12 02:05:50|550.8|548|550.8|548|550.8|548|550.8|548|0
1628733960000|2021-08-12 02:06:00|550.7|547.9|550.61|547.81|550.7|547.9|550.61|547.81|0
1628733980000|2021-08-12 02:06:20|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628734000000|2021-08-12 02:06:40|550.52|547.72|550.52|547.72|550.61|547.81|550.52|547.72|0
1628734010000|2021-08-12 02:06:50|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1628734020000|2021-08-12 02:07:00|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628734070000|2021-08-12 02:07:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734200000|2021-08-12 02:10:00|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628734210000|2021-08-12 02:10:10|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734230000|2021-08-12 02:10:30|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1628734240000|2021-08-12 02:10:40|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628734290000|2021-08-12 02:11:30|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734410000|2021-08-12 02:13:30|550.05|547.25|550.24|547.44|550.24|547.44|550.05|547.25|0
1628734440000|2021-08-12 02:14:00|550.14|547.34|550.24|547.44|550.24|547.44|550.05|547.25|0
1628734470000|2021-08-12 02:14:30|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1628734480000|2021-08-12 02:14:40|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734490000|2021-08-12 02:14:50|550.33|547.53|550.42|547.62|550.42|547.62|550.33|547.53|0
1628734500000|2021-08-12 02:15:00|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734510000|2021-08-12 02:15:10|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1628734550000|2021-08-12 02:15:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734560000|2021-08-12 02:16:00|550.05|547.25|550.05|547.25|550.14|547.34|550.05|547.25|0
1628734570000|2021-08-12 02:16:10|550.14|547.34|550.24|547.44|550.24|547.44|550.14|547.34|0
1628734580000|2021-08-12 02:16:20|550.05|547.25|550.14|547.34|550.14|547.34|550.05|547.25|0
1628734590000|2021-08-12 02:16:30|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1628734610000|2021-08-12 02:16:50|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628734620000|2021-08-12 02:17:00|550.24|547.44|550.05|547.25|550.24|547.44|550.05|547.25|0
1628734650000|2021-08-12 02:17:30|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1628734660000|2021-08-12 02:17:40|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1628734670000|2021-08-12 02:17:50|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1628734680000|2021-08-12 02:18:00|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1628734700000|2021-08-12 02:18:20|550.14|547.34|550.05|547.25|550.14|547.34|550.05|547.25|0
1628734710000|2021-08-12 02:18:30|550.24|547.44|550.14|547.34|550.24|547.44|550.14|547.34|0
1628734720000|2021-08-12 02:18:40|550.23|547.43|550.23|547.43|550.23|547.43|550.14|547.34|0
1628734740000|2021-08-12 02:19:00|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628734750000|2021-08-12 02:19:10|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628734780000|2021-08-12 02:19:40|550.32|547.52|550.42|547.62|550.42|547.62|550.32|547.52|0
1628734800000|2021-08-12 02:20:00|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628734900000|2021-08-12 02:21:40|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628734920000|2021-08-12 02:22:00|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628734940000|2021-08-12 02:22:20|550.32|547.52|550.23|547.43|550.32|547.52|550.23|547.43|0
1628734950000|2021-08-12 02:22:30|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628734960000|2021-08-12 02:22:40|550.23|547.43|550.42|547.62|550.42|547.62|550.23|547.43|0
1628734970000|2021-08-12 02:22:50|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628735050000|2021-08-12 02:24:10|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1628735070000|2021-08-12 02:24:30|550.14|547.34|550.05|547.25|550.14|547.34|550.05|547.25|0
1628735090000|2021-08-12 02:24:50|550.14|547.34|550.23|547.43|550.23|547.43|550.14|547.34|0
1628735100000|2021-08-12 02:25:00|550.14|547.34|550.23|547.43|550.23|547.43|550.14|547.34|0
1628735180000|2021-08-12 02:26:20|550.05|547.25|550.23|547.43|550.23|547.43|550.05|547.25|0
1628735230000|2021-08-12 02:27:10|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735250000|2021-08-12 02:27:30|550.23|547.43|550.32|547.52|550.32|547.52|550.23|547.43|0
1628735260000|2021-08-12 02:27:40|550.23|547.43|550.42|547.62|550.42|547.62|550.23|547.43|0
1628735280000|2021-08-12 02:28:00|550.32|547.52|550.23|547.43|550.32|547.52|550.23|547.43|0
1628735290000|2021-08-12 02:28:10|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735350000|2021-08-12 02:29:10|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628735370000|2021-08-12 02:29:30|550.42|547.62|550.51|547.71|550.6|547.8|550.42|547.62|0
1628735380000|2021-08-12 02:29:40|550.42|547.62|550.6|547.8|550.6|547.8|550.42|547.62|0
1628735390000|2021-08-12 02:29:50|550.42|547.62|550.42|547.62|550.6|547.8|550.42|547.62|0
1628735410000|2021-08-12 02:30:10|550.51|547.71|550.6|547.8|550.6|547.8|550.51|547.71|0
1628735430000|2021-08-12 02:30:30|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628735440000|2021-08-12 02:30:40|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628735460000|2021-08-12 02:31:00|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735500000|2021-08-12 02:31:40|550.6|547.8|550.51|547.71|550.6|547.8|550.51|547.71|0
1628735510000|2021-08-12 02:31:50|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735530000|2021-08-12 02:32:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1628735540000|2021-08-12 02:32:20|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735570000|2021-08-12 02:32:50|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628735580000|2021-08-12 02:33:00|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628735590000|2021-08-12 02:33:10|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735600000|2021-08-12 02:33:20|550.23|547.43|550.23|547.43|550.32|547.52|550.23|547.43|0
1628735610000|2021-08-12 02:33:30|550.42|547.62|550.32|547.52|550.42|547.62|550.23|547.43|0
1628735620000|2021-08-12 02:33:40|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1628735660000|2021-08-12 02:34:20|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628735670000|2021-08-12 02:34:30|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628735680000|2021-08-12 02:34:40|550.42|547.62|550.32|547.52|550.42|547.62|550.32|547.52|0
1628735690000|2021-08-12 02:34:50|550.42|547.62|550.32|547.52|550.42|547.62|550.32|547.52|0
1628735700000|2021-08-12 02:35:00|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628735820000|2021-08-12 02:37:00|550.32|547.52|550.32|547.52|550.41|547.61|550.32|547.52|0
1628735830000|2021-08-12 02:37:10|550.41|547.61|550.41|547.61|550.41|547.61|550.32|547.52|0
1628735860000|2021-08-12 02:37:40|550.32|547.52|550.41|547.61|550.41|547.61|550.32|547.52|0
1628735900000|2021-08-12 02:38:20|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628735910000|2021-08-12 02:38:30|550.5|547.7|550.5|547.7|550.6|547.8|550.5|547.7|0
1628735930000|2021-08-12 02:38:50|550.6|547.8|550.6|547.8|550.6|547.8|550.5|547.7|0
1628735940000|2021-08-12 02:39:00|550.5|547.7|550.6|547.8|550.6|547.8|550.5|547.7|0
1628735960000|2021-08-12 02:39:20|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1628736040000|2021-08-12 02:40:40|550.5|547.7|550.41|547.61|550.5|547.7|550.41|547.61|0
1628736060000|2021-08-12 02:41:00|550.5|547.7|550.41|547.61|550.5|547.7|550.41|547.61|0
1628736080000|2021-08-12 02:41:20|550.5|547.7|550.41|547.61|550.5|547.7|550.41|547.61|0
1628736100000|2021-08-12 02:41:40|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1628736110000|2021-08-12 02:41:50|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1628736130000|2021-08-12 02:42:10|550.32|547.52|550.23|547.43|550.32|547.52|550.23|547.43|0
1628736140000|2021-08-12 02:42:20|550.32|547.52|550.41|547.61|550.41|547.61|550.32|547.52|0
1628736180000|2021-08-12 02:43:00|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736190000|2021-08-12 02:43:10|550.5|547.7|550.5|547.7|550.5|547.7|550.41|547.61|0
1628736200000|2021-08-12 02:43:20|550.6|547.8|550.41|547.61|550.6|547.8|550.41|547.61|0
1628736230000|2021-08-12 02:43:50|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736250000|2021-08-12 02:44:10|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1628736260000|2021-08-12 02:44:20|550.6|547.8|550.41|547.61|550.6|547.8|550.41|547.61|0
1628736270000|2021-08-12 02:44:30|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628736280000|2021-08-12 02:44:40|550.41|547.61|550.41|547.61|550.5|547.7|550.41|547.61|0
1628736310000|2021-08-12 02:45:10|550.22|547.42|550.41|547.61|550.41|547.61|550.22|547.42|0
1628736320000|2021-08-12 02:45:20|550.31|547.51|550.41|547.61|550.41|547.61|550.22|547.42|0
1628736330000|2021-08-12 02:45:30|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1628736340000|2021-08-12 02:45:40|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1628736350000|2021-08-12 02:45:50|550.22|547.42|550.41|547.61|550.41|547.61|550.22|547.42|0
1628736430000|2021-08-12 02:47:10|550.22|547.42|550.31|547.51|550.31|547.51|550.22|547.42|0
1628736440000|2021-08-12 02:47:20|550.41|547.61|550.22|547.42|550.41|547.61|550.22|547.42|0
1628736450000|2021-08-12 02:47:30|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1628736490000|2021-08-12 02:48:10|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736510000|2021-08-12 02:48:30|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1628736530000|2021-08-12 02:48:50|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736560000|2021-08-12 02:49:20|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1628736600000|2021-08-12 02:50:00|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736670000|2021-08-12 02:51:10|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1628736680000|2021-08-12 02:51:20|550.6|547.8|550.78|547.98|550.78|547.98|550.6|547.8|0
1628736690000|2021-08-12 02:51:30|550.6|547.8|550.6|547.8|550.69|547.89|550.6|547.8|0
1628736730000|2021-08-12 02:52:10|550.69|547.89|550.78|547.98|550.78|547.98|550.69|547.89|0
1628736780000|2021-08-12 02:53:00|550.6|547.8|550.78|547.98|550.78|547.98|550.6|547.8|0
1628736800000|2021-08-12 02:53:20|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1628736840000|2021-08-12 02:54:00|550.5|547.7|550.6|547.8|550.6|547.8|550.5|547.7|0
1628736850000|2021-08-12 02:54:10|550.5|547.7|550.41|547.61|550.5|547.7|550.41|547.61|0
1628736880000|2021-08-12 02:54:40|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1628736890000|2021-08-12 02:54:50|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628736900000|2021-08-12 02:55:00|550.59|547.79|550.5|547.7|550.59|547.79|550.5|547.7|0
1628736910000|2021-08-12 02:55:10|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1628736990000|2021-08-12 02:56:30|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1628737030000|2021-08-12 02:57:10|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1628737110000|2021-08-12 02:58:30|550.41|547.61|550.5|547.7|550.59|547.79|550.41|547.61|0
1628737130000|2021-08-12 02:58:50|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1628737140000|2021-08-12 02:59:00|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1628737160000|2021-08-12 02:59:20|550.5|547.7|550.59|547.79|550.59|547.79|550.5|547.7|0
1628737180000|2021-08-12 02:59:40|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1628737240000|2021-08-12 03:00:40|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1628737250000|2021-08-12 03:00:50|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1628737260000|2021-08-12 03:01:00|550.87|548.07|550.97|548.17|550.97|548.17|550.78|547.98|0
1628737320000|2021-08-12 03:02:00|550.78|547.98|550.97|548.17|550.97|548.17|550.78|547.98|0
1628737370000|2021-08-12 03:02:50|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1628737380000|2021-08-12 03:03:00|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1628737420000|2021-08-12 03:03:40|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1628737430000|2021-08-12 03:03:50|551.24|548.44|551.24|548.44|551.24|548.44|551.24|548.44|0
1628737440000|2021-08-12 03:04:00|551.15|548.35|551.15|548.35|551.24|548.44|551.15|548.35|0
1628737450000|2021-08-12 03:04:10|551.24|548.44|551.34|548.54|551.34|548.54|551.24|548.44|0
1628737500000|2021-08-12 03:05:00|551.53|548.73|551.71|548.91|551.71|548.91|551.53|548.73|0
1628737510000|2021-08-12 03:05:10|551.8|549|551.71|548.91|551.8|549|551.71|548.91|0
1628737590000|2021-08-12 03:06:30|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1628737600000|2021-08-12 03:06:40|551.8|549|551.71|548.91|551.8|549|551.71|548.91|0
1628737690000|2021-08-12 03:08:10|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628737700000|2021-08-12 03:08:20|551.61|548.81|551.52|548.72|551.61|548.81|551.52|548.72|0
1628737710000|2021-08-12 03:08:30|551.61|548.81|551.71|548.91|551.71|548.91|551.61|548.81|0
1628737730000|2021-08-12 03:08:50|551.8|549|551.9|549.1|551.9|549.1|551.8|549|0
1628737760000|2021-08-12 03:09:20|551.71|548.91|551.9|549.1|551.9|549.1|551.71|548.91|0
1628737770000|2021-08-12 03:09:30|551.8|549|551.8|549|551.9|549.1|551.8|549|0
1628737780000|2021-08-12 03:09:40|551.9|549.1|551.8|549|551.9|549.1|551.8|549|0
1628737790000|2021-08-12 03:09:50|551.9|549.1|551.71|548.91|551.9|549.1|551.71|548.91|0
1628737800000|2021-08-12 03:10:00|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1628737870000|2021-08-12 03:11:10|551.71|548.91|551.8|549|551.8|549|551.71|548.91|0
1628737880000|2021-08-12 03:11:20|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1628737950000|2021-08-12 03:12:30|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628737960000|2021-08-12 03:12:40|551.71|548.91|551.61|548.81|551.71|548.91|551.61|548.81|0
1628737970000|2021-08-12 03:12:50|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628737980000|2021-08-12 03:13:00|551.61|548.81|551.71|548.91|551.71|548.91|551.61|548.81|0
1628737990000|2021-08-12 03:13:10|551.61|548.81|551.71|548.91|551.71|548.91|551.61|548.81|0
1628738160000|2021-08-12 03:16:00|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628738350000|2021-08-12 03:19:10|551.42|548.62|551.52|548.72|551.52|548.72|551.42|548.62|0
1628738370000|2021-08-12 03:19:30|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628738380000|2021-08-12 03:19:40|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1628738390000|2021-08-12 03:19:50|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628738440000|2021-08-12 03:20:40|551.33|548.53|551.52|548.72|551.52|548.72|551.33|548.53|0
1628738520000|2021-08-12 03:22:00|551.33|548.53|551.42|548.62|551.42|548.62|551.33|548.53|0
1628738530000|2021-08-12 03:22:10|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628738580000|2021-08-12 03:23:00|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1628738640000|2021-08-12 03:24:00|551.61|548.81|551.71|548.91|551.71|548.91|551.61|548.81|0
1628738680000|2021-08-12 03:24:40|551.52|548.72|551.61|548.81|551.61|548.81|551.52|548.72|0
1628738690000|2021-08-12 03:24:50|551.71|548.91|551.61|548.81|551.71|548.91|551.61|548.81|0
1628738700000|2021-08-12 03:25:00|551.52|548.72|551.71|548.91|551.71|548.91|551.52|548.72|0
1628738710000|2021-08-12 03:25:10|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1628738720000|2021-08-12 03:25:20|551.52|548.72|551.71|548.91|551.71|548.91|551.52|548.72|0
1628738730000|2021-08-12 03:25:30|551.61|548.81|551.7|548.9|551.7|548.9|551.61|548.81|0
1628738740000|2021-08-12 03:25:40|551.79|548.99|551.89|549.09|551.89|549.09|551.79|548.99|0
1628738750000|2021-08-12 03:25:50|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1628738760000|2021-08-12 03:26:00|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1628738840000|2021-08-12 03:27:20|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1628738850000|2021-08-12 03:27:30|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1628738860000|2021-08-12 03:27:40|551.61|548.81|551.52|548.72|551.61|548.81|551.52|548.72|0
1628738890000|2021-08-12 03:28:10|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1628738940000|2021-08-12 03:29:00|551.61|548.81|551.7|548.9|551.7|548.9|551.61|548.81|0
1628738950000|2021-08-12 03:29:10|551.61|548.81|551.7|548.9|551.7|548.9|551.61|548.81|0
1628739120000|2021-08-12 03:32:00|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1628739130000|2021-08-12 03:32:10|551.89|549.09|551.89|549.09|551.89|549.09|551.79|548.99|0
1628739270000|2021-08-12 03:34:30|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1628739280000|2021-08-12 03:34:40|551.89|549.09|551.7|548.9|551.89|549.09|551.7|548.9|0
1628739290000|2021-08-12 03:34:50|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1628739310000|2021-08-12 03:35:10|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1628739320000|2021-08-12 03:35:20|551.79|548.99|551.89|549.09|551.89|549.09|551.79|548.99|0
1628739350000|2021-08-12 03:35:50|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1628739380000|2021-08-12 03:36:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628739470000|2021-08-12 03:37:50|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1628739500000|2021-08-12 03:38:20|551.98|549.18|551.89|549.09|551.98|549.18|551.89|549.09|0
1628739510000|2021-08-12 03:38:30|551.98|549.18|551.98|549.18|552.07|549.27|551.98|549.18|0
1628739520000|2021-08-12 03:38:40|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628739670000|2021-08-12 03:41:10|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1628739730000|2021-08-12 03:42:10|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628739740000|2021-08-12 03:42:20|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1628739990000|2021-08-12 03:46:30|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628740040000|2021-08-12 03:47:20|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1628740310000|2021-08-12 03:51:50|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1628740370000|2021-08-12 03:52:50|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1628740390000|2021-08-12 03:53:10|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628740420000|2021-08-12 03:53:40|552.26|549.46|552.07|549.27|552.26|549.46|552.07|549.27|0
1628740470000|2021-08-12 03:54:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1628740550000|2021-08-12 03:55:50|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628740560000|2021-08-12 03:56:00|551.97|549.17|552.07|549.27|552.07|549.27|551.97|549.17|0
1628740710000|2021-08-12 03:58:30|551.97|549.17|552.07|549.27|552.07|549.27|551.97|549.17|0
1628740720000|2021-08-12 03:58:40|551.97|549.17|551.88|549.08|551.97|549.17|551.88|549.08|0
1628740730000|2021-08-12 03:58:50|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1628740740000|2021-08-12 03:59:00|551.97|549.17|551.97|549.17|551.97|549.17|551.88|549.08|0
1628740750000|2021-08-12 03:59:10|552.07|549.27|551.88|549.08|552.07|549.27|551.88|549.08|0
1628740830000|2021-08-12 04:00:30|552.07|549.27|551.88|549.08|552.07|549.27|551.88|549.08|0
1628740980000|2021-08-12 04:03:00|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1628741000000|2021-08-12 04:03:20|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628741070000|2021-08-12 04:04:30|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1628741090000|2021-08-12 04:04:50|551.59|548.79|551.5|548.7|551.59|548.79|551.5|548.7|0
1628741120000|2021-08-12 04:05:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1628741150000|2021-08-12 04:05:50|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628741160000|2021-08-12 04:06:00|551.4|548.6|551.32|548.52|551.4|548.6|551.32|548.52|0
1628741180000|2021-08-12 04:06:20|551.31|548.51|551.31|548.51|551.5|548.7|551.31|548.51|0
1628741310000|2021-08-12 04:08:30|551.4|548.6|551.4|548.6|551.5|548.7|551.4|548.6|0
1628741320000|2021-08-12 04:08:40|551.5|548.7|551.4|548.6|551.5|548.7|551.31|548.51|0
1628741330000|2021-08-12 04:08:50|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628741530000|2021-08-12 04:12:10|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628741550000|2021-08-12 04:12:30|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1628741560000|2021-08-12 04:12:40|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628741700000|2021-08-12 04:15:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628741710000|2021-08-12 04:15:10|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628741750000|2021-08-12 04:15:50|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1628741760000|2021-08-12 04:16:00|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628741820000|2021-08-12 04:17:00|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628741840000|2021-08-12 04:17:20|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1628741850000|2021-08-12 04:17:30|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628742050000|2021-08-12 04:20:50|551.4|548.6|551.5|548.7|551.5|548.7|551.31|548.51|0
1628742060000|2021-08-12 04:21:00|551.4|548.6|551.4|548.6|551.5|548.7|551.31|548.51|0
1628742070000|2021-08-12 04:21:10|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1628742080000|2021-08-12 04:21:20|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742140000|2021-08-12 04:22:20|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742150000|2021-08-12 04:22:30|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742160000|2021-08-12 04:22:40|551.12|548.32|551.12|548.32|551.21|548.41|551.12|548.32|0
1628742170000|2021-08-12 04:22:50|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742210000|2021-08-12 04:23:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742220000|2021-08-12 04:23:40|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742230000|2021-08-12 04:23:50|551.12|548.32|551.31|548.51|551.31|548.51|551.12|548.32|0
1628742240000|2021-08-12 04:24:00|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1628742250000|2021-08-12 04:24:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742260000|2021-08-12 04:24:20|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742300000|2021-08-12 04:25:00|551.21|548.41|551.12|548.32|551.21|548.41|551.12|548.32|0
1628742450000|2021-08-12 04:27:30|551.02|548.22|551.12|548.32|551.12|548.32|551.02|548.22|0
1628742460000|2021-08-12 04:27:40|551.02|548.22|551.12|548.32|551.12|548.32|551.02|548.22|0
1628742500000|2021-08-12 04:28:20|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1628742510000|2021-08-12 04:28:30|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628742570000|2021-08-12 04:29:30|551.02|548.22|551.12|548.32|551.12|548.32|551.02|548.22|0
1628742640000|2021-08-12 04:30:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1628742650000|2021-08-12 04:30:50|551.12|548.32|551.31|548.51|551.31|548.51|551.12|548.32|0
1628742660000|2021-08-12 04:31:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742680000|2021-08-12 04:31:20|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1628742720000|2021-08-12 04:32:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742760000|2021-08-12 04:32:40|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628742810000|2021-08-12 04:33:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742830000|2021-08-12 04:33:50|551.3|548.5|551.12|548.32|551.3|548.5|551.12|548.32|0
1628742840000|2021-08-12 04:34:00|551.3|548.5|551.21|548.41|551.3|548.5|551.21|548.41|0
1628742850000|2021-08-12 04:34:10|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628742860000|2021-08-12 04:34:20|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628742870000|2021-08-12 04:34:30|551.21|548.41|551.21|548.41|551.21|548.41|551.12|548.32|0
1628742880000|2021-08-12 04:34:40|551.12|548.32|551.12|548.32|551.3|548.5|551.12|548.32|0
1628742940000|2021-08-12 04:35:40|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628743020000|2021-08-12 04:37:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1628743030000|2021-08-12 04:37:10|551.3|548.5|551.21|548.41|551.3|548.5|551.21|548.41|0
1628743040000|2021-08-12 04:37:20|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628743070000|2021-08-12 04:37:50|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628743100000|2021-08-12 04:38:20|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1628743110000|2021-08-12 04:38:30|551.49|548.69|551.3|548.5|551.49|548.69|551.3|548.5|0
1628743120000|2021-08-12 04:38:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1628743170000|2021-08-12 04:39:30|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628743230000|2021-08-12 04:40:30|551.2|548.4|551.11|548.31|551.2|548.4|551.11|548.31|0
1628743250000|2021-08-12 04:40:50|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1628743280000|2021-08-12 04:41:20|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1628743300000|2021-08-12 04:41:40|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1628743310000|2021-08-12 04:41:50|551.3|548.5|551.11|548.31|551.3|548.5|551.11|548.31|0
1628743380000|2021-08-12 04:43:00|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1628743390000|2021-08-12 04:43:10|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1628743460000|2021-08-12 04:44:20|551.02|548.22|550.93|548.13|551.11|548.31|550.93|548.13|0
1628743500000|2021-08-12 04:45:00|550.74|547.94|550.93|548.13|550.93|548.13|550.74|547.94|0
1628743600000|2021-08-12 04:46:40|550.74|547.94|550.93|548.13|550.93|548.13|550.74|547.94|0
1628743640000|2021-08-12 04:47:20|550.83|548.03|550.92|548.12|550.93|548.13|550.83|548.03|0
1628743690000|2021-08-12 04:48:10|550.83|548.03|550.74|547.94|550.83|548.03|550.74|547.94|0
1628743850000|2021-08-12 04:50:50|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1628743960000|2021-08-12 04:52:40|550.45|547.65|550.55|547.75|550.55|547.75|550.45|547.65|0
1628743980000|2021-08-12 04:53:00|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1628743990000|2021-08-12 04:53:10|550.55|547.75|550.55|547.75|550.55|547.75|550.45|547.65|0
1628744000000|2021-08-12 04:53:20|550.45|547.65|550.36|547.56|550.45|547.65|550.36|547.56|0
1628744090000|2021-08-12 04:54:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1628744100000|2021-08-12 04:55:00|550.36|547.56|550.36|547.56|550.45|547.65|550.36|547.56|0
1628744150000|2021-08-12 04:55:50|550.45|547.65|550.36|547.56|550.45|547.65|550.36|547.56|0
1628744160000|2021-08-12 04:56:00|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1628744370000|2021-08-12 04:59:30|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1628744400000|2021-08-12 05:00:00|550.55|547.75|550.55|547.75|550.73|547.93|550.55|547.75|0
1628744440000|2021-08-12 05:00:40|550.64|547.84|550.45|547.65|550.73|547.93|550.45|547.65|0
1628744450000|2021-08-12 05:00:50|550.55|547.75|550.64|547.84|550.73|547.93|550.55|547.75|0
1628744460000|2021-08-12 05:01:00|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1628744480000|2021-08-12 05:01:20|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1628744500000|2021-08-12 05:01:40|550.55|547.75|550.36|547.56|550.55|547.75|550.36|547.56|0
1628744520000|2021-08-12 05:02:00|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628744540000|2021-08-12 05:02:20|549.98|547.18|550.17|547.37|550.17|547.37|549.98|547.18|0
1628744560000|2021-08-12 05:02:40|550.07|547.27|549.98|547.18|550.17|547.37|549.98|547.18|0
1628744570000|2021-08-12 05:02:50|550.17|547.37|549.98|547.18|550.17|547.37|549.98|547.18|0
1628744590000|2021-08-12 05:03:10|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1628744600000|2021-08-12 05:03:20|550.36|547.56|550.36|547.56|550.36|547.56|550.17|547.37|0
1628744620000|2021-08-12 05:03:40|550.45|547.65|550.36|547.56|550.45|547.65|550.36|547.56|0
1628744630000|2021-08-12 05:03:50|550.26|547.46|550.17|547.37|550.26|547.46|550.17|547.37|0
1628744670000|2021-08-12 05:04:30|549.98|547.18|550.07|547.27|550.17|547.37|549.98|547.18|0
1628744680000|2021-08-12 05:04:40|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628744700000|2021-08-12 05:05:00|550.07|547.27|550.17|547.37|550.17|547.37|550.07|547.27|0
1628744710000|2021-08-12 05:05:10|550.07|547.27|550.17|547.37|550.17|547.37|550.07|547.27|0
1628744720000|2021-08-12 05:05:20|550.07|547.27|550.07|547.27|550.17|547.37|550.07|547.27|0
1628744730000|2021-08-12 05:05:30|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628744740000|2021-08-12 05:05:40|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1628744760000|2021-08-12 05:06:00|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628744770000|2021-08-12 05:06:10|550.07|547.27|550.17|547.37|550.17|547.37|550.07|547.27|0
1628744820000|2021-08-12 05:07:00|550.07|547.27|549.98|547.18|550.17|547.37|549.98|547.18|0
1628744850000|2021-08-12 05:07:30|550.07|547.27|550.07|547.27|550.17|547.37|550.07|547.27|0
1628744860000|2021-08-12 05:07:40|550.17|547.37|550.07|547.27|550.17|547.37|550.07|547.27|0
1628744870000|2021-08-12 05:07:50|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628744980000|2021-08-12 05:09:40|550.36|547.56|550.45|547.65|550.45|547.65|550.36|547.56|0
1628744990000|2021-08-12 05:09:50|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1628745020000|2021-08-12 05:10:20|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628745040000|2021-08-12 05:10:40|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628745050000|2021-08-12 05:10:50|550.17|547.37|550.07|547.27|550.17|547.37|549.98|547.18|0
1628745060000|2021-08-12 05:11:00|549.98|547.18|550.17|547.37|550.17|547.37|549.98|547.18|0
1628745070000|2021-08-12 05:11:10|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1628745120000|2021-08-12 05:12:00|550.26|547.46|550.17|547.37|550.26|547.46|550.17|547.37|0
1628745150000|2021-08-12 05:12:30|550.07|547.27|550.17|547.37|550.17|547.37|550.07|547.27|0
1628745160000|2021-08-12 05:12:40|549.98|547.18|550.17|547.37|550.17|547.37|549.98|547.18|0
1628745210000|2021-08-12 05:13:30|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628745220000|2021-08-12 05:13:40|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628745230000|2021-08-12 05:13:50|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628745250000|2021-08-12 05:14:10|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628745270000|2021-08-12 05:14:30|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628745380000|2021-08-12 05:16:20|549.98|547.18|550.17|547.37|550.17|547.37|549.98|547.18|0
1628745420000|2021-08-12 05:17:00|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628745430000|2021-08-12 05:17:10|550.17|547.37|550.07|547.27|550.17|547.37|550.07|547.27|0
1628745440000|2021-08-12 05:17:20|550.17|547.37|550.17|547.37|550.17|547.37|550.07|547.27|0
1628745450000|2021-08-12 05:17:30|549.98|547.18|550.07|547.27|550.07|547.27|549.98|547.18|0
1628745460000|2021-08-12 05:17:40|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628745470000|2021-08-12 05:17:50|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628745480000|2021-08-12 05:18:00|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1628745490000|2021-08-12 05:18:10|549.98|547.18|550.17|547.37|550.17|547.37|549.98|547.18|0
1628745500000|2021-08-12 05:18:20|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1628745510000|2021-08-12 05:18:30|550.07|547.27|549.98|547.18|550.07|547.27|549.98|547.18|0
1628745570000|2021-08-12 05:19:30|550.16|547.36|550.16|547.36|550.16|547.36|549.98|547.18|0
1628745580000|2021-08-12 05:19:40|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1628745590000|2021-08-12 05:19:50|549.98|547.18|550.07|547.27|550.07|547.27|549.98|547.18|0
1628745600000|2021-08-12 05:20:00|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1628745610000|2021-08-12 05:20:10|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1628745670000|2021-08-12 05:21:10|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1628745700000|2021-08-12 05:21:40|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1628745710000|2021-08-12 05:21:50|550.44|547.64|550.35|547.55|550.54|547.74|550.35|547.55|0
1628745720000|2021-08-12 05:22:00|550.44|547.64|550.35|547.55|550.44|547.64|550.35|547.55|0
1628745730000|2021-08-12 05:22:10|550.44|547.64|550.54|547.74|550.54|547.74|550.44|547.64|0
1628745750000|2021-08-12 05:22:30|550.35|547.55|550.54|547.74|550.54|547.74|550.35|547.55|0
1628745760000|2021-08-12 05:22:40|550.35|547.55|550.35|547.55|550.54|547.74|550.35|547.55|0
1628745770000|2021-08-12 05:22:50|550.54|547.74|550.35|547.55|550.54|547.74|550.35|547.55|0
1628745780000|2021-08-12 05:23:00|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1628745800000|2021-08-12 05:23:20|550.25|547.45|550.35|547.55|550.35|547.55|550.25|547.45|0
1628745840000|2021-08-12 05:24:00|550.25|547.45|550.35|547.55|550.35|547.55|550.25|547.45|0
1628745860000|2021-08-12 05:24:20|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1628745910000|2021-08-12 05:25:10|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1628745970000|2021-08-12 05:26:10|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1628745980000|2021-08-12 05:26:20|550.54|547.74|550.35|547.55|550.54|547.74|550.35|547.55|0
1628746000000|2021-08-12 05:26:40|550.25|547.45|550.16|547.36|550.25|547.45|550.16|547.36|0
1628746010000|2021-08-12 05:26:50|550.35|547.55|550.16|547.36|550.35|547.55|550.16|547.36|0
1628746030000|2021-08-12 05:27:10|550.25|547.45|550.16|547.36|550.25|547.45|550.16|547.36|0
1628746140000|2021-08-12 05:29:00|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1628746160000|2021-08-12 05:29:20|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1628746200000|2021-08-12 05:30:00|549.97|547.17|549.79|546.99|549.97|547.17|549.79|546.99|0
1628746230000|2021-08-12 05:30:30|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1628746240000|2021-08-12 05:30:40|549.69|546.89|549.79|546.99|549.79|546.99|549.69|546.89|0
1628746280000|2021-08-12 05:31:20|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1628746310000|2021-08-12 05:31:50|550.06|547.26|550.16|547.36|550.16|547.36|550.06|547.26|0
1628746320000|2021-08-12 05:32:00|550.06|547.26|549.97|547.17|550.06|547.26|549.97|547.17|0
1628746330000|2021-08-12 05:32:10|549.79|546.99|549.79|546.99|549.88|547.08|549.79|546.99|0
1628746340000|2021-08-12 05:32:20|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1628746450000|2021-08-12 05:34:10|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1628746460000|2021-08-12 05:34:20|549.79|546.99|549.97|547.17|549.97|547.17|549.79|546.99|0
1628746470000|2021-08-12 05:34:30|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1628746500000|2021-08-12 05:35:00|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1628746510000|2021-08-12 05:35:10|549.69|546.89|549.6|546.8|549.69|546.89|549.6|546.8|0
1628746530000|2021-08-12 05:35:30|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1628746540000|2021-08-12 05:35:40|549.6|546.8|549.41|546.61|549.6|546.8|549.41|546.61|0
1628746590000|2021-08-12 05:36:30|549.5|546.7|549.5|546.7|549.5|546.7|549.41|546.61|0
1628746600000|2021-08-12 05:36:40|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1628746630000|2021-08-12 05:37:10|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1628746690000|2021-08-12 05:38:10|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1628746710000|2021-08-12 05:38:30|549.6|546.8|549.5|546.7|549.6|546.8|549.5|546.7|0
1628746720000|2021-08-12 05:38:40|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1628746730000|2021-08-12 05:38:50|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1628746740000|2021-08-12 05:39:00|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1628746750000|2021-08-12 05:39:10|549.41|546.61|549.41|546.61|549.5|546.7|549.41|546.61|0
1628746760000|2021-08-12 05:39:20|549.5|546.7|549.41|546.61|549.5|546.7|549.41|546.61|0
1628746780000|2021-08-12 05:39:40|549.31|546.51|549.22|546.42|549.31|546.51|549.22|546.42|0
1628746790000|2021-08-12 05:39:50|549.41|546.61|549.22|546.42|549.41|546.61|549.22|546.42|0
1628746800000|2021-08-12 05:40:00|549.41|546.61|549.31|546.51|549.41|546.61|549.22|546.42|0
1628746810000|2021-08-12 05:40:10|549.41|546.61|549.22|546.42|549.41|546.61|549.22|546.42|0
1628746820000|2021-08-12 05:40:20|549.31|546.51|549.41|546.61|549.41|546.61|549.31|546.51|0
1628746860000|2021-08-12 05:41:00|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1628746870000|2021-08-12 05:41:10|549.22|546.42|549.22|546.42|549.31|546.51|549.22|546.42|0
1628746900000|2021-08-12 05:41:40|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1628746910000|2021-08-12 05:41:50|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1628746920000|2021-08-12 05:42:00|549.04|546.24|549.12|546.32|549.12|546.32|549.04|546.24|0
1628746930000|2021-08-12 05:42:10|549.04|546.24|549.03|546.23|549.04|546.24|549.03|546.23|0
1628746940000|2021-08-12 05:42:20|549.12|546.32|549.03|546.23|549.22|546.42|549.03|546.23|0
1628746950000|2021-08-12 05:42:30|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1628746960000|2021-08-12 05:42:40|549.03|546.23|549.22|546.42|549.22|546.42|549.03|546.23|0
1628746980000|2021-08-12 05:43:00|549.03|546.23|549.12|546.32|549.12|546.32|549.03|546.23|0
1628746990000|2021-08-12 05:43:10|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747020000|2021-08-12 05:43:40|549.22|546.42|549.12|546.32|549.22|546.42|549.12|546.32|0
1628747030000|2021-08-12 05:43:50|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747040000|2021-08-12 05:44:00|549.22|546.42|549.12|546.32|549.22|546.42|549.12|546.32|0
1628747050000|2021-08-12 05:44:10|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747060000|2021-08-12 05:44:20|549.12|546.32|548.85|546.05|549.12|546.32|548.85|546.05|0
1628747100000|2021-08-12 05:45:00|548.66|545.86|548.85|546.05|548.85|546.05|548.66|545.86|0
1628747120000|2021-08-12 05:45:20|548.66|545.86|548.85|546.05|548.85|546.05|548.66|545.86|0
1628747150000|2021-08-12 05:45:50|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1628747160000|2021-08-12 05:46:00|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1628747220000|2021-08-12 05:47:00|548.94|546.14|549.03|546.23|549.03|546.23|548.94|546.14|0
1628747230000|2021-08-12 05:47:10|548.85|546.05|548.85|546.05|548.94|546.14|548.85|546.05|0
1628747240000|2021-08-12 05:47:20|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747280000|2021-08-12 05:48:00|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1628747290000|2021-08-12 05:48:10|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747310000|2021-08-12 05:48:30|548.94|546.14|549.03|546.23|549.03|546.23|548.94|546.14|0
1628747390000|2021-08-12 05:49:50|548.85|546.05|549.03|546.23|549.03|546.23|548.85|546.05|0
1628747480000|2021-08-12 05:51:20|548.84|546.04|548.66|545.86|548.84|546.04|548.66|545.86|0
1628747510000|2021-08-12 05:51:50|548.84|546.04|548.84|546.04|548.84|546.04|548.84|546.04|0
1628747520000|2021-08-12 05:52:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1628747530000|2021-08-12 05:52:10|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628747590000|2021-08-12 05:53:10|548.84|546.04|548.84|546.04|548.84|546.04|548.84|546.04|0
1628747610000|2021-08-12 05:53:30|549.03|546.23|549.03|546.23|549.03|546.23|548.93|546.13|0
1628747640000|2021-08-12 05:54:00|549.12|546.32|549.03|546.23|549.12|546.32|549.03|546.23|0
1628747650000|2021-08-12 05:54:10|549.12|546.32|549.22|546.42|549.22|546.42|549.12|546.32|0
1628747670000|2021-08-12 05:54:30|549.31|546.51|549.22|546.42|549.31|546.51|549.22|546.42|0
1628747680000|2021-08-12 05:54:40|549.31|546.51|549.4|546.6|549.4|546.6|549.22|546.42|0
1628747700000|2021-08-12 05:55:00|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1628747710000|2021-08-12 05:55:10|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1628747720000|2021-08-12 05:55:20|549.4|546.6|549.22|546.42|549.4|546.6|549.22|546.42|0
1628747730000|2021-08-12 05:55:30|549.31|546.51|549.4|546.6|549.4|546.6|549.31|546.51|0
1628747750000|2021-08-12 05:55:50|549.49|546.69|549.59|546.79|549.59|546.79|549.49|546.69|0
1628747770000|2021-08-12 05:56:10|549.49|546.69|549.4|546.6|549.49|546.69|549.4|546.6|0
1628747790000|2021-08-12 05:56:30|549.49|546.69|549.4|546.6|549.49|546.69|549.4|546.6|0
1628747830000|2021-08-12 05:57:10|549.59|546.79|549.78|546.98|549.78|546.98|549.59|546.79|0
1628747840000|2021-08-12 05:57:20|549.59|546.79|549.68|546.88|549.68|546.88|549.59|546.79|0
1628747850000|2021-08-12 05:57:30|549.59|546.79|549.68|546.88|549.68|546.88|549.59|546.79|0
1628747860000|2021-08-12 05:57:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1628747930000|2021-08-12 05:58:50|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1628747940000|2021-08-12 05:59:00|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1628747980000|2021-08-12 05:59:40|549.21|546.41|548.84|546.04|549.21|546.41|548.84|546.04|0
1628747990000|2021-08-12 05:59:50|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1628748000000|2021-08-12 06:00:00|549.21|546.41|549.4|546.6|549.4|546.6|549.21|546.41|0
1628748020000|2021-08-12 06:00:20|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1628748030000|2021-08-12 06:00:30|549.59|546.79|549.59|546.79|549.68|546.88|549.59|546.79|0
1628748040000|2021-08-12 06:00:40|549.78|546.98|549.77|546.97|549.78|546.98|549.59|546.79|0
1628748050000|2021-08-12 06:00:50|549.59|546.79|549.59|546.79|549.68|546.88|549.59|546.79|0
1628748080000|2021-08-12 06:01:20|549.49|546.69|549.59|546.79|549.59|546.79|549.4|546.6|0
1628748110000|2021-08-12 06:01:50|549.49|546.69|549.4|546.6|549.49|546.69|549.4|546.6|0
1628748150000|2021-08-12 06:02:30|549.21|546.41|549.4|546.6|549.4|546.6|549.21|546.41|0
1628748160000|2021-08-12 06:02:40|549.3|546.5|549.4|546.6|549.4|546.6|549.3|546.5|0
1628748170000|2021-08-12 06:02:50|549.3|546.5|549.21|546.41|549.3|546.5|549.21|546.41|0
1628748180000|2021-08-12 06:03:00|549.4|546.6|549.21|546.41|549.4|546.6|549.21|546.41|0
1628748190000|2021-08-12 06:03:10|549.4|546.6|549.21|546.41|549.4|546.6|549.21|546.41|0
1628748200000|2021-08-12 06:03:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1628748250000|2021-08-12 06:04:10|549.21|546.41|549.4|546.6|549.4|546.6|549.21|546.41|0
1628748280000|2021-08-12 06:04:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1628748290000|2021-08-12 06:04:50|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748330000|2021-08-12 06:05:30|549.59|546.79|549.77|546.97|549.77|546.97|549.59|546.79|0
1628748340000|2021-08-12 06:05:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1628748400000|2021-08-12 06:06:40|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1628748410000|2021-08-12 06:06:50|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748440000|2021-08-12 06:07:20|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1628748450000|2021-08-12 06:07:30|549.77|546.97|549.59|546.79|549.77|546.97|549.59|546.79|0
1628748460000|2021-08-12 06:07:40|549.77|546.97|549.59|546.79|549.77|546.97|549.59|546.79|0
1628748470000|2021-08-12 06:07:50|549.68|546.88|549.59|546.79|549.68|546.88|549.59|546.79|0
1628748500000|2021-08-12 06:08:20|549.67|546.87|549.77|546.97|549.77|546.97|549.67|546.87|0
1628748540000|2021-08-12 06:09:00|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1628748550000|2021-08-12 06:09:10|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748560000|2021-08-12 06:09:20|549.67|546.87|549.67|546.87|549.67|546.87|549.58|546.78|0
1628748570000|2021-08-12 06:09:30|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628748590000|2021-08-12 06:09:50|549.67|546.87|549.77|546.97|549.77|546.97|549.67|546.87|0
1628748670000|2021-08-12 06:11:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628748690000|2021-08-12 06:11:30|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1628748700000|2021-08-12 06:11:40|549.58|546.78|549.58|546.78|549.67|546.87|549.58|546.78|0
1628748720000|2021-08-12 06:12:00|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748730000|2021-08-12 06:12:10|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1628748740000|2021-08-12 06:12:20|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748800000|2021-08-12 06:13:20|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1628748810000|2021-08-12 06:13:30|549.96|547.16|549.77|546.97|549.96|547.16|549.77|546.97|0
1628748820000|2021-08-12 06:13:40|549.86|547.06|549.77|546.97|549.86|547.06|549.77|546.97|0
1628748830000|2021-08-12 06:13:50|549.96|547.16|549.77|546.97|549.96|547.16|549.77|546.97|0
1628748870000|2021-08-12 06:14:30|549.86|547.06|549.58|546.78|549.86|547.06|549.58|546.78|0
1628748880000|2021-08-12 06:14:40|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628748970000|2021-08-12 06:16:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749000000|2021-08-12 06:16:40|549.77|546.97|549.58|546.78|549.77|546.97|549.58|546.78|0
1628749020000|2021-08-12 06:17:00|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628749080000|2021-08-12 06:18:00|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749160000|2021-08-12 06:19:20|549.39|546.59|549.58|546.78|549.58|546.78|549.39|546.59|0
1628749180000|2021-08-12 06:19:40|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628749200000|2021-08-12 06:20:00|549.95|547.15|549.77|546.97|549.95|547.15|549.77|546.97|0
1628749210000|2021-08-12 06:20:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749240000|2021-08-12 06:20:40|549.48|546.68|549.39|546.59|549.48|546.68|549.39|546.59|0
1628749260000|2021-08-12 06:21:00|549.21|546.41|549.39|546.59|549.39|546.59|549.21|546.41|0
1628749310000|2021-08-12 06:21:50|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749380000|2021-08-12 06:23:00|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1628749390000|2021-08-12 06:23:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749430000|2021-08-12 06:23:50|549.39|546.59|549.48|546.68|549.48|546.68|549.39|546.59|0
1628749440000|2021-08-12 06:24:00|549.39|546.59|549.48|546.68|549.48|546.68|549.39|546.59|0
1628749450000|2021-08-12 06:24:10|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1628749460000|2021-08-12 06:24:20|549.48|546.68|549.58|546.78|549.58|546.78|549.39|546.59|0
1628749470000|2021-08-12 06:24:30|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1628749510000|2021-08-12 06:25:10|549.58|546.78|549.39|546.59|549.58|546.78|549.39|546.59|0
1628749520000|2021-08-12 06:25:20|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749530000|2021-08-12 06:25:30|549.48|546.68|549.58|546.78|549.58|546.78|549.48|546.68|0
1628749560000|2021-08-12 06:26:00|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1628749590000|2021-08-12 06:26:30|549.58|546.78|549.39|546.59|549.58|546.78|549.39|546.59|0
1628749610000|2021-08-12 06:26:50|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1628749650000|2021-08-12 06:27:30|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1628749670000|2021-08-12 06:27:50|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1628749700000|2021-08-12 06:28:20|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1628749730000|2021-08-12 06:28:50|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1628749780000|2021-08-12 06:29:40|549.29|546.49|549.39|546.59|549.39|546.59|549.29|546.49|0
1628749800000|2021-08-12 06:30:00|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1628749820000|2021-08-12 06:30:20|549.11|546.31|549.2|546.4|549.2|546.4|549.11|546.31|0
1628749830000|2021-08-12 06:30:30|549.11|546.31|549.02|546.22|549.11|546.31|549.02|546.22|0
1628749880000|2021-08-12 06:31:20|548.83|546.03|548.83|546.03|548.83|546.03|548.83|546.03|0
1628749970000|2021-08-12 06:32:50|549.02|546.22|549.02|546.22|549.02|546.22|548.83|546.03|0
1628749980000|2021-08-12 06:33:00|548.83|546.03|549.02|546.22|549.02|546.22|548.83|546.03|0
1628750020000|2021-08-12 06:33:40|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1628750050000|2021-08-12 06:34:10|548.92|546.12|549.01|546.21|549.01|546.21|548.92|546.12|0
1628750060000|2021-08-12 06:34:20|548.83|546.03|549.01|546.21|549.01|546.21|548.83|546.03|0
1628750070000|2021-08-12 06:34:30|548.92|546.12|549.01|546.21|549.01|546.21|548.92|546.12|0
1628750080000|2021-08-12 06:34:40|548.83|546.03|548.83|546.03|548.83|546.03|548.83|546.03|0
1628750090000|2021-08-12 06:34:50|549.01|546.21|548.83|546.03|549.01|546.21|548.83|546.03|0
1628750130000|2021-08-12 06:35:30|549.01|546.21|549.01|546.21|549.01|546.21|548.92|546.12|0
1628750150000|2021-08-12 06:35:50|548.83|546.03|548.83|546.03|548.83|546.03|548.83|546.03|0
1628750160000|2021-08-12 06:36:00|548.73|545.93|548.83|546.03|548.83|546.03|548.73|545.93|0
1628750170000|2021-08-12 06:36:10|548.64|545.84|548.73|545.93|548.73|545.93|548.64|545.84|0
1628750180000|2021-08-12 06:36:20|548.83|546.03|548.83|546.03|548.83|546.03|548.73|545.93|0
1628750190000|2021-08-12 06:36:30|548.73|545.93|548.83|546.03|548.83|546.03|548.73|545.93|0
1628750200000|2021-08-12 06:36:40|548.73|545.93|548.64|545.84|548.73|545.93|548.64|545.84|0
1628750230000|2021-08-12 06:37:10|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1628750260000|2021-08-12 06:37:40|548.64|545.84|548.64|545.84|548.64|545.84|548.64|545.84|0
1628750280000|2021-08-12 06:38:00|548.54|545.74|548.64|545.84|548.64|545.84|548.54|545.74|0
1628750290000|2021-08-12 06:38:10|548.54|545.74|548.45|545.65|548.54|545.74|548.45|545.65|0
1628750320000|2021-08-12 06:38:40|548.27|545.47|547.89|545.09|548.27|545.47|547.89|545.09|0
1628750350000|2021-08-12 06:39:10|547.98|545.18|548.08|545.28|548.08|545.28|547.98|545.18|0
1628750360000|2021-08-12 06:39:20|547.89|545.09|547.89|545.09|548.08|545.28|547.89|545.09|0
1628750370000|2021-08-12 06:39:30|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750380000|2021-08-12 06:39:40|547.71|544.91|547.71|544.91|547.71|544.91|547.71|544.91|0
1628750410000|2021-08-12 06:40:10|547.8|545|547.8|545|547.8|545|547.8|545|0
1628750420000|2021-08-12 06:40:20|547.89|545.09|547.71|544.91|547.89|545.09|547.71|544.91|0
1628750430000|2021-08-12 06:40:30|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628750450000|2021-08-12 06:40:50|547.71|544.91|547.71|544.91|547.71|544.91|547.71|544.91|0
1628750470000|2021-08-12 06:41:10|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628750490000|2021-08-12 06:41:30|548.08|545.28|548.08|545.28|548.08|545.28|548.08|545.28|0
1628750530000|2021-08-12 06:42:10|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1628750540000|2021-08-12 06:42:20|548.08|545.28|548.08|545.28|548.08|545.28|548.08|545.28|0
1628750550000|2021-08-12 06:42:30|547.89|545.09|547.7|544.9|547.89|545.09|547.7|544.9|0
1628750560000|2021-08-12 06:42:40|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628750600000|2021-08-12 06:43:20|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628750620000|2021-08-12 06:43:40|547.89|545.09|547.7|544.9|547.89|545.09|547.7|544.9|0
1628750630000|2021-08-12 06:43:50|547.79|544.99|547.89|545.09|547.89|545.09|547.79|544.99|0
1628750640000|2021-08-12 06:44:00|547.7|544.9|547.7|544.9|547.89|545.09|547.7|544.9|0
1628750670000|2021-08-12 06:44:30|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750690000|2021-08-12 06:44:50|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628750700000|2021-08-12 06:45:00|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750720000|2021-08-12 06:45:20|547.33|544.53|547.33|544.53|547.52|544.72|547.33|544.53|0
1628750770000|2021-08-12 06:46:10|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750780000|2021-08-12 06:46:20|547.33|544.53|547.52|544.72|547.52|544.72|547.33|544.53|0
1628750790000|2021-08-12 06:46:30|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1628750800000|2021-08-12 06:46:40|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750820000|2021-08-12 06:47:00|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1628750830000|2021-08-12 06:47:10|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750840000|2021-08-12 06:47:20|547.33|544.53|547.52|544.72|547.52|544.72|547.33|544.53|0
1628750860000|2021-08-12 06:47:40|547.42|544.62|547.52|544.72|547.52|544.72|547.42|544.62|0
1628750870000|2021-08-12 06:47:50|547.33|544.53|547.42|544.62|547.52|544.72|547.33|544.53|0
1628750880000|2021-08-12 06:48:00|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1628750940000|2021-08-12 06:49:00|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750950000|2021-08-12 06:49:10|547.42|544.62|547.42|544.62|547.52|544.72|547.42|544.62|0
1628750960000|2021-08-12 06:49:20|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628750970000|2021-08-12 06:49:30|547.33|544.53|547.33|544.53|547.33|544.53|547.33|544.53|0
1628750980000|2021-08-12 06:49:40|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1628751070000|2021-08-12 06:51:10|547.7|544.9|547.52|544.72|547.7|544.9|547.52|544.72|0
1628751080000|2021-08-12 06:51:20|547.51|544.71|547.51|544.71|547.51|544.71|547.51|544.71|0
1628751100000|2021-08-12 06:51:40|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628751110000|2021-08-12 06:51:50|547.6|544.8|547.51|544.71|547.7|544.9|547.51|544.71|0
1628751120000|2021-08-12 06:52:00|547.6|544.8|547.7|544.9|547.7|544.9|547.6|544.8|0
1628751140000|2021-08-12 06:52:20|547.79|544.99|547.7|544.9|547.79|544.99|547.7|544.9|0
1628751150000|2021-08-12 06:52:30|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628751160000|2021-08-12 06:52:40|547.79|544.99|547.7|544.9|547.89|545.09|547.7|544.9|0
1628751300000|2021-08-12 06:55:00|547.51|544.71|547.51|544.71|547.51|544.71|547.51|544.71|0
1628751320000|2021-08-12 06:55:20|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628751330000|2021-08-12 06:55:30|547.6|544.8|547.51|544.71|547.7|544.9|547.51|544.71|0
1628751350000|2021-08-12 06:55:50|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628751400000|2021-08-12 06:56:40|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628751430000|2021-08-12 06:57:10|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1628751470000|2021-08-12 06:57:50|548.35|545.55|548.26|545.46|548.35|545.55|548.26|545.46|0
1628751480000|2021-08-12 06:58:00|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1628751510000|2021-08-12 06:58:30|548.26|545.46|548.26|545.46|548.26|545.46|548.26|545.46|0
1628751520000|2021-08-12 06:58:40|548.07|545.27|548.07|545.27|548.07|545.27|548.07|545.27|0
1628751530000|2021-08-12 06:58:50|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1628751550000|2021-08-12 06:59:10|548.07|545.27|548.07|545.27|548.07|545.27|548.07|545.27|0
1628751560000|2021-08-12 06:59:20|547.97|545.17|547.97|545.17|548.07|545.27|547.97|545.17|0
1628751570000|2021-08-12 06:59:30|547.88|545.08|547.88|545.08|548.07|545.27|547.88|545.08|0
1628751580000|2021-08-12 06:59:40|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1628751590000|2021-08-12 06:59:50|547.88|545.08|548.07|545.27|548.07|545.27|547.88|545.08|0
1628751600000|2021-08-12 07:00:00|548.26|545.46|548.16|545.36|548.63|545.83|548.16|545.36|0
1628751610000|2021-08-12 07:00:10|548.44|545.64|548.26|545.46|548.44|545.64|548.07|545.27|0
1628751620000|2021-08-12 07:00:20|548.44|545.64|548.63|545.83|548.63|545.83|548.35|545.55|0
1628751630000|2021-08-12 07:00:30|548.82|546.02|549.19|546.39|549.19|546.39|548.82|546.02|0
1628751640000|2021-08-12 07:00:40|548.82|546.02|548.44|545.64|548.82|546.02|548.44|545.64|0
1628751650000|2021-08-12 07:00:50|548.82|546.02|548.63|545.83|548.82|546.02|548.63|545.83|0
1628751660000|2021-08-12 07:01:00|548.82|546.02|548.82|546.02|548.82|546.02|548.63|545.83|0
1628751670000|2021-08-12 07:01:10|548.91|546.11|548.63|545.83|548.91|546.11|548.63|545.83|0
1628751680000|2021-08-12 07:01:20|548.82|546.02|548.44|545.64|548.82|546.02|548.44|545.64|0
1628751690000|2021-08-12 07:01:30|548.26|545.46|548.16|545.36|548.26|545.46|548.07|545.27|0
1628751700000|2021-08-12 07:01:40|548.07|545.27|547.7|544.9|548.07|545.27|547.7|544.9|0
1628751720000|2021-08-12 07:02:00|547.88|545.08|547.79|544.99|547.88|545.08|547.79|544.99|0
1628751730000|2021-08-12 07:02:10|547.88|545.08|548.07|545.27|548.07|545.27|547.88|545.08|0
1628751740000|2021-08-12 07:02:20|547.88|545.08|547.88|545.08|547.97|545.17|547.88|545.08|0
1628751750000|2021-08-12 07:02:30|548.07|545.27|547.88|545.08|548.07|545.27|547.7|544.9|0
1628751760000|2021-08-12 07:02:40|548.1|545.3|548.29|545.49|548.29|545.49|548.1|545.3|0
1628751770000|2021-08-12 07:02:50|548.38|545.58|548.66|545.86|548.66|545.86|548.38|545.58|0
1628751780000|2021-08-12 07:03:00|548.29|545.49|548.29|545.49|548.29|545.49|548.29|545.49|0
1628751790000|2021-08-12 07:03:10|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1628751800000|2021-08-12 07:03:20|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1628751810000|2021-08-12 07:03:30|548.57|545.77|548.48|545.68|548.57|545.77|548.48|545.68|0
1628751820000|2021-08-12 07:03:40|548.66|545.86|548.48|545.68|548.66|545.86|548.48|545.68|0
1628751830000|2021-08-12 07:03:50|548.57|545.77|548.48|545.68|548.57|545.77|548.48|545.68|0
1628751840000|2021-08-12 07:04:00|548.66|545.86|548.85|546.05|548.85|546.05|548.66|545.86|0
1628751850000|2021-08-12 07:04:10|548.75|545.95|548.66|545.86|548.85|546.05|548.66|545.86|0
1628751860000|2021-08-12 07:04:20|548.85|546.05|548.66|545.86|548.85|546.05|548.66|545.86|0
1628751870000|2021-08-12 07:04:30|548.85|546.05|548.66|545.86|548.85|546.05|548.66|545.86|0
1628751890000|2021-08-12 07:04:50|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1628751900000|2021-08-12 07:05:00|548.28|545.88|548.28|545.88|548.28|545.88|548.28|545.88|0
1628751910000|2021-08-12 07:05:10|548.37|545.97|548.28|545.88|548.46|546.06|548.28|545.88|0
1628751920000|2021-08-12 07:05:20|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1628751930000|2021-08-12 07:05:30|547.9|545.5|547.9|545.5|548.09|545.69|547.9|545.5|0
1628751940000|2021-08-12 07:05:40|547.72|545.32|548.09|545.69|548.09|545.69|547.72|545.32|0
1628751950000|2021-08-12 07:05:50|547.99|545.59|548.09|545.69|548.09|545.69|547.99|545.59|0
1628751960000|2021-08-12 07:06:00|547.9|545.5|547.99|545.59|547.99|545.59|547.9|545.5|0
1628751970000|2021-08-12 07:06:10|548.09|545.69|548.09|545.69|548.28|545.88|548.09|545.69|0
1628751990000|2021-08-12 07:06:30|548.28|545.88|548.46|546.06|548.46|546.06|548.28|545.88|0
1628752000000|2021-08-12 07:06:40|548.65|546.25|548.55|546.15|548.65|546.25|548.55|546.15|0
1628752010000|2021-08-12 07:06:50|548.65|546.25|548.84|546.44|548.84|546.44|548.65|546.25|0
1628752020000|2021-08-12 07:07:00|548.74|546.34|548.84|546.44|548.84|546.44|548.65|546.25|0
1628752030000|2021-08-12 07:07:10|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1628752040000|2021-08-12 07:07:20|548.74|546.34|548.65|546.25|548.74|546.34|548.65|546.25|0
1628752050000|2021-08-12 07:07:30|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752070000|2021-08-12 07:07:50|548.28|545.88|548.46|546.06|548.55|546.15|548.28|545.88|0
1628752090000|2021-08-12 07:08:10|548.55|546.15|548.65|546.25|548.65|546.25|548.46|546.06|0
1628752100000|2021-08-12 07:08:20|548.55|546.15|548.65|546.25|548.65|546.25|548.46|546.06|0
1628752110000|2021-08-12 07:08:30|548.55|546.15|548.46|546.06|548.55|546.15|548.46|546.06|0
1628752120000|2021-08-12 07:08:40|548.65|546.25|548.46|546.06|548.65|546.25|548.46|546.06|0
1628752130000|2021-08-12 07:08:50|548.36|545.96|548.36|545.96|548.36|545.96|548.28|545.88|0
1628752140000|2021-08-12 07:09:00|548.28|545.88|548.27|545.87|548.46|546.06|548.27|545.87|0
1628752150000|2021-08-12 07:09:10|548.36|545.96|548.46|546.06|548.46|546.06|548.27|545.87|0
1628752160000|2021-08-12 07:09:20|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752170000|2021-08-12 07:09:30|548.09|545.69|548.27|545.87|548.27|545.87|548.09|545.69|0
1628752190000|2021-08-12 07:09:50|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752200000|2021-08-12 07:10:00|548.65|546.25|548.46|546.06|548.65|546.25|548.46|546.06|0
1628752210000|2021-08-12 07:10:10|548.55|546.15|548.65|546.25|548.65|546.25|548.46|546.06|0
1628752230000|2021-08-12 07:10:30|548.46|546.06|548.46|546.06|548.55|546.15|548.46|546.06|0
1628752240000|2021-08-12 07:10:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752260000|2021-08-12 07:11:00|548.09|545.69|548.09|545.69|548.09|545.69|547.9|545.5|0
1628752270000|2021-08-12 07:11:10|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1628752290000|2021-08-12 07:11:30|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1628752300000|2021-08-12 07:11:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752310000|2021-08-12 07:11:50|548.18|545.78|548.18|545.78|548.18|545.78|548.18|545.78|0
1628752320000|2021-08-12 07:12:00|548.27|545.87|548.09|545.69|548.27|545.87|548.09|545.69|0
1628752330000|2021-08-12 07:12:10|548.27|545.87|548.18|545.78|548.27|545.87|548.18|545.78|0
1628752340000|2021-08-12 07:12:20|548.09|545.69|548.09|545.69|548.18|545.78|548.09|545.69|0
1628752350000|2021-08-12 07:12:30|548.27|545.87|548.09|545.69|548.27|545.87|548.09|545.69|0
1628752360000|2021-08-12 07:12:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752370000|2021-08-12 07:12:50|548.09|545.69|548.27|545.87|548.27|545.87|548.09|545.69|0
1628752390000|2021-08-12 07:13:10|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752400000|2021-08-12 07:13:20|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1628752410000|2021-08-12 07:13:30|548.46|546.06|548.65|546.25|548.65|546.25|548.46|546.06|0
1628752420000|2021-08-12 07:13:40|548.83|546.43|548.83|546.43|548.83|546.43|548.83|546.43|0
1628752440000|2021-08-12 07:14:00|548.65|546.25|548.74|546.34|548.83|546.43|548.65|546.25|0
1628752450000|2021-08-12 07:14:10|548.65|546.25|548.83|546.43|548.83|546.43|548.65|546.25|0
1628752460000|2021-08-12 07:14:20|548.92|546.52|548.83|546.43|549.02|546.62|548.83|546.43|0
1628752470000|2021-08-12 07:14:30|548.65|546.25|548.55|546.15|548.65|546.25|548.55|546.15|0
1628752480000|2021-08-12 07:14:40|548.65|546.25|548.55|546.15|548.65|546.25|548.55|546.15|0
1628752490000|2021-08-12 07:14:50|548.46|546.06|548.27|545.87|548.46|546.06|548.27|545.87|0
1628752500000|2021-08-12 07:15:00|548.09|545.69|548.46|546.06|548.46|546.06|548.09|545.69|0
1628752510000|2021-08-12 07:15:10|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752520000|2021-08-12 07:15:20|548.46|546.06|548.27|545.87|548.46|546.06|548.27|545.87|0
1628752530000|2021-08-12 07:15:30|548.46|546.06|548.27|545.87|548.46|546.06|548.27|545.87|0
1628752540000|2021-08-12 07:15:40|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752550000|2021-08-12 07:15:50|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1628752610000|2021-08-12 07:16:50|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752650000|2021-08-12 07:17:30|548.64|546.24|548.46|546.06|548.64|546.24|548.46|546.06|0
1628752660000|2021-08-12 07:17:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1628752670000|2021-08-12 07:17:50|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752700000|2021-08-12 07:18:20|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1628752710000|2021-08-12 07:18:30|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1628752720000|2021-08-12 07:18:40|548.27|545.87|548.64|546.24|548.64|546.24|548.27|545.87|0
1628752730000|2021-08-12 07:18:50|548.55|546.15|548.46|546.06|548.55|546.15|548.46|546.06|0
1628752750000|2021-08-12 07:19:10|548.64|546.24|548.46|546.06|548.64|546.24|548.46|546.06|0
1628752770000|2021-08-12 07:19:30|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1628752780000|2021-08-12 07:19:40|548.83|546.43|548.64|546.24|548.83|546.43|548.64|546.24|0
1628752790000|2021-08-12 07:19:50|548.83|546.43|549.02|546.62|549.02|546.62|548.83|546.43|0
1628752800000|2021-08-12 07:20:00|548.83|546.43|549.2|546.8|549.2|546.8|548.83|546.43|0
1628752810000|2021-08-12 07:20:10|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1628752820000|2021-08-12 07:20:20|549.29|546.89|549.95|547.55|549.95|547.55|549.29|546.89|0
1628752830000|2021-08-12 07:20:30|550.14|547.74|550.14|547.74|550.14|547.74|550.04|547.64|0
1628752840000|2021-08-12 07:20:40|549.95|547.55|549.58|547.18|549.95|547.55|549.58|547.18|0
1628752850000|2021-08-12 07:20:50|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628752860000|2021-08-12 07:21:00|549.58|547.18|549.76|547.36|549.76|547.36|549.58|547.18|0
1628752870000|2021-08-12 07:21:10|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1628752880000|2021-08-12 07:21:20|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628752890000|2021-08-12 07:21:30|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1628752910000|2021-08-12 07:21:50|549.67|547.27|549.58|547.18|549.67|547.27|549.58|547.18|0
1628752950000|2021-08-12 07:22:30|549.39|546.99|549.58|547.18|549.58|547.18|549.39|546.99|0
1628752960000|2021-08-12 07:22:40|549.48|547.08|549.58|547.18|549.58|547.18|549.48|547.08|0
1628752990000|2021-08-12 07:23:10|549.76|547.36|549.39|546.99|549.76|547.36|549.39|546.99|0
1628753000000|2021-08-12 07:23:20|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1628753010000|2021-08-12 07:23:30|549.76|547.36|549.58|547.18|549.76|547.36|549.39|546.99|0
1628753020000|2021-08-12 07:23:40|549.39|546.99|549.58|547.18|549.58|547.18|549.39|546.99|0
1628753040000|2021-08-12 07:24:00|549.67|547.27|549.58|547.18|549.67|547.27|549.58|547.18|0
1628753050000|2021-08-12 07:24:10|549.39|546.99|549.2|546.8|549.39|546.99|549.2|546.8|0
1628753060000|2021-08-12 07:24:20|549.02|546.62|549.2|546.8|549.2|546.8|549.02|546.62|0
1628753070000|2021-08-12 07:24:30|549.1|546.7|549.02|546.62|549.2|546.8|549.02|546.62|0
1628753120000|2021-08-12 07:25:20|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1628753130000|2021-08-12 07:25:30|549.1|546.7|549.01|546.61|549.1|546.7|549.01|546.61|0
1628753140000|2021-08-12 07:25:40|548.83|546.43|548.92|546.52|548.92|546.52|548.83|546.43|0
1628753150000|2021-08-12 07:25:50|548.83|546.43|548.64|546.24|548.83|546.43|548.64|546.24|0
1628753160000|2021-08-12 07:26:00|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1628753200000|2021-08-12 07:26:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628753210000|2021-08-12 07:26:50|548.45|546.05|548.64|546.24|548.64|546.24|548.45|546.05|0
1628753220000|2021-08-12 07:27:00|548.45|546.05|548.64|546.24|548.64|546.24|548.45|546.05|0
1628753230000|2021-08-12 07:27:10|548.54|546.14|548.54|546.14|548.64|546.24|548.45|546.05|0
1628753240000|2021-08-12 07:27:20|548.64|546.24|548.83|546.43|548.83|546.43|548.64|546.24|0
1628753250000|2021-08-12 07:27:30|548.73|546.33|548.64|546.24|548.73|546.33|548.64|546.24|0
1628753280000|2021-08-12 07:28:00|548.83|546.43|549.01|546.61|549.01|546.61|548.83|546.43|0
1628753300000|2021-08-12 07:28:20|548.83|546.43|548.83|546.43|548.83|546.43|548.83|546.43|0
1628753310000|2021-08-12 07:28:30|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1628753320000|2021-08-12 07:28:40|548.73|546.33|548.92|546.52|548.92|546.52|548.73|546.33|0
1628753330000|2021-08-12 07:28:50|549.01|546.61|549.2|546.8|549.2|546.8|549.01|546.61|0
1628753340000|2021-08-12 07:29:00|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1628753360000|2021-08-12 07:29:20|549.29|546.89|549.29|546.89|549.29|546.89|549.2|546.8|0
1628753370000|2021-08-12 07:29:30|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1628753380000|2021-08-12 07:29:40|549.29|546.89|549.2|546.8|549.29|546.89|549.2|546.8|0
1628753400000|2021-08-12 07:30:00|549.39|546.99|549.39|546.99|549.39|546.99|549.2|546.8|0
1628753410000|2021-08-12 07:30:10|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628753420000|2021-08-12 07:30:20|549.39|546.99|549.57|547.17|549.57|547.17|549.39|546.99|0
1628753450000|2021-08-12 07:30:50|549.39|546.99|549.57|547.17|549.57|547.17|549.39|546.99|0
1628753460000|2021-08-12 07:31:00|549.48|547.08|549.57|547.17|549.57|547.17|549.48|547.08|0
1628753470000|2021-08-12 07:31:10|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1628753500000|2021-08-12 07:31:40|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1628753510000|2021-08-12 07:31:50|549.39|546.99|549.39|546.99|549.48|547.08|549.39|546.99|0
1628753520000|2021-08-12 07:32:00|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628753530000|2021-08-12 07:32:10|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628753560000|2021-08-12 07:32:40|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1628753580000|2021-08-12 07:33:00|549.76|547.36|549.57|547.17|549.76|547.36|549.57|547.17|0
1628753600000|2021-08-12 07:33:20|549.76|547.36|549.57|547.17|549.76|547.36|549.57|547.17|0
1628753610000|2021-08-12 07:33:30|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628753620000|2021-08-12 07:33:40|549.66|547.26|549.57|547.17|549.66|547.26|549.57|547.17|0
1628753630000|2021-08-12 07:33:50|549.76|547.36|549.76|547.36|549.85|547.45|549.76|547.36|0
1628753640000|2021-08-12 07:34:00|549.85|547.45|549.76|547.36|549.85|547.45|549.76|547.36|0
1628753650000|2021-08-12 07:34:10|549.85|547.45|549.95|547.55|549.95|547.55|549.85|547.45|0
1628753660000|2021-08-12 07:34:20|549.76|547.36|549.76|547.36|549.85|547.45|549.76|547.36|0
1628753670000|2021-08-12 07:34:30|549.95|547.55|549.76|547.36|549.95|547.55|549.76|547.36|0
1628753690000|2021-08-12 07:34:50|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628753710000|2021-08-12 07:35:10|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628753720000|2021-08-12 07:35:20|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628753740000|2021-08-12 07:35:40|549.76|547.36|549.76|547.36|549.76|547.36|549.57|547.17|0
1628753750000|2021-08-12 07:35:50|549.57|547.17|549.76|547.36|549.76|547.36|549.57|547.17|0
1628753760000|2021-08-12 07:36:00|549.66|547.26|549.76|547.36|549.76|547.36|549.66|547.26|0
1628753780000|2021-08-12 07:36:20|549.66|547.26|549.76|547.36|549.76|547.36|549.57|547.17|0
1628753790000|2021-08-12 07:36:30|549.66|547.26|549.57|547.17|549.66|547.26|549.57|547.17|0
1628753800000|2021-08-12 07:36:40|549.76|547.36|549.57|547.17|549.76|547.36|549.57|547.17|0
1628753810000|2021-08-12 07:36:50|549.76|547.36|549.66|547.26|549.76|547.36|549.66|547.26|0
1628753820000|2021-08-12 07:37:00|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628753860000|2021-08-12 07:37:40|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628753880000|2021-08-12 07:38:00|549.94|547.54|549.76|547.36|549.94|547.54|549.76|547.36|0
1628753920000|2021-08-12 07:38:40|549.57|547.17|549.76|547.36|549.76|547.36|549.57|547.17|0
1628753940000|2021-08-12 07:39:00|549.57|547.17|549.76|547.36|549.76|547.36|549.57|547.17|0
1628753960000|2021-08-12 07:39:20|549.85|547.45|549.76|547.36|549.85|547.45|549.76|547.36|0
1628753980000|2021-08-12 07:39:40|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628753990000|2021-08-12 07:39:50|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1628754030000|2021-08-12 07:40:30|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628754060000|2021-08-12 07:41:00|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628754070000|2021-08-12 07:41:10|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628754080000|2021-08-12 07:41:20|549.76|547.36|549.85|547.45|549.85|547.45|549.76|547.36|0
1628754090000|2021-08-12 07:41:30|549.94|547.54|549.94|547.54|549.94|547.54|549.76|547.36|0
1628754110000|2021-08-12 07:41:50|549.85|547.45|549.76|547.36|549.85|547.45|549.76|547.36|0
1628754120000|2021-08-12 07:42:00|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628754130000|2021-08-12 07:42:10|549.76|547.36|549.57|547.17|549.76|547.36|549.57|547.17|0
1628754140000|2021-08-12 07:42:20|549.66|547.26|549.57|547.17|549.66|547.26|549.57|547.17|0
1628754160000|2021-08-12 07:42:40|549.66|547.26|549.57|547.17|549.76|547.36|549.57|547.17|0
1628754170000|2021-08-12 07:42:50|549.66|547.26|549.76|547.36|549.76|547.36|549.66|547.26|0
1628754180000|2021-08-12 07:43:00|549.57|547.17|549.66|547.26|549.76|547.36|549.57|547.17|0
1628754190000|2021-08-12 07:43:10|549.75|547.35|549.75|547.35|549.75|547.35|549.57|547.17|0
1628754200000|2021-08-12 07:43:20|549.84|547.44|549.75|547.35|549.84|547.44|549.75|547.35|0
1628754220000|2021-08-12 07:43:40|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628754230000|2021-08-12 07:43:50|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1628754240000|2021-08-12 07:44:00|549.57|547.17|549.75|547.35|549.75|547.35|549.57|547.17|0
1628754250000|2021-08-12 07:44:10|549.66|547.26|549.75|547.35|549.75|547.35|549.66|547.26|0
1628754260000|2021-08-12 07:44:20|549.57|547.17|549.66|547.26|549.66|547.26|549.57|547.17|0
1628754270000|2021-08-12 07:44:30|549.57|547.17|549.57|547.17|549.57|547.17|549.57|547.17|0
1628754280000|2021-08-12 07:44:40|549.66|547.26|549.57|547.17|549.66|547.26|549.57|547.17|0
1628754290000|2021-08-12 07:44:50|549.75|547.35|549.57|547.17|549.75|547.35|549.57|547.17|0
1628754300000|2021-08-12 07:45:00|549.75|547.35|549.75|547.35|549.84|547.44|549.75|547.35|0
1628754310000|2021-08-12 07:45:10|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628754320000|2021-08-12 07:45:20|549.75|547.35|549.84|547.44|549.84|547.44|549.75|547.35|0
1628754330000|2021-08-12 07:45:30|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1628754390000|2021-08-12 07:46:30|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1628754400000|2021-08-12 07:46:40|549.84|547.44|549.94|547.54|549.94|547.54|549.84|547.44|0
1628754420000|2021-08-12 07:47:00|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1628754430000|2021-08-12 07:47:10|549.94|547.54|550.31|547.91|550.31|547.91|549.94|547.54|0
1628754440000|2021-08-12 07:47:20|550.22|547.82|550.13|547.73|550.22|547.82|550.13|547.73|0
1628754450000|2021-08-12 07:47:30|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754500000|2021-08-12 07:48:20|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754510000|2021-08-12 07:48:30|550.4|548|550.31|547.91|550.4|548|550.31|547.91|0
1628754530000|2021-08-12 07:48:50|550.5|548.1|550.31|547.91|550.5|548.1|550.31|547.91|0
1628754540000|2021-08-12 07:49:00|550.4|548|550.5|548.1|550.5|548.1|550.4|548|0
1628754590000|2021-08-12 07:49:50|550.69|548.29|550.5|548.1|550.69|548.29|550.5|548.1|0
1628754610000|2021-08-12 07:50:10|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754650000|2021-08-12 07:50:50|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754660000|2021-08-12 07:51:00|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754680000|2021-08-12 07:51:20|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754720000|2021-08-12 07:52:00|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754730000|2021-08-12 07:52:10|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754750000|2021-08-12 07:52:30|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754770000|2021-08-12 07:52:50|550.12|547.72|550.31|547.91|550.31|547.91|550.12|547.72|0
1628754780000|2021-08-12 07:53:00|550.12|547.72|550.31|547.91|550.31|547.91|550.12|547.72|0
1628754790000|2021-08-12 07:53:10|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754840000|2021-08-12 07:54:00|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1628754850000|2021-08-12 07:54:10|550.5|548.1|550.59|548.19|550.68|548.28|550.5|548.1|0
1628754860000|2021-08-12 07:54:20|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754870000|2021-08-12 07:54:30|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754880000|2021-08-12 07:54:40|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754890000|2021-08-12 07:54:50|550.31|547.91|550.4|548|550.4|548|550.31|547.91|0
1628754900000|2021-08-12 07:55:00|550.31|547.91|550.5|548.1|550.5|548.1|550.31|547.91|0
1628754910000|2021-08-12 07:55:10|550.4|548|550.31|547.91|550.4|548|550.31|547.91|0
1628754930000|2021-08-12 07:55:30|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628754940000|2021-08-12 07:55:40|550.4|548|550.4|548|550.4|548|550.4|548|0
1628754950000|2021-08-12 07:55:50|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628754970000|2021-08-12 07:56:10|550.4|548|550.31|547.91|550.5|548.1|550.31|547.91|0
1628755000000|2021-08-12 07:56:40|550.4|548|550.4|548|550.4|548|550.4|548|0
1628755010000|2021-08-12 07:56:50|550.5|548.1|550.5|548.1|550.5|548.1|550.31|547.91|0
1628755040000|2021-08-12 07:57:20|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1628755070000|2021-08-12 07:57:50|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1628755100000|2021-08-12 07:58:20|550.68|548.28|550.68|548.28|550.77|548.37|550.68|548.28|0
1628755140000|2021-08-12 07:59:00|550.87|548.47|550.68|548.28|550.87|548.47|550.68|548.28|0
1628755180000|2021-08-12 07:59:40|550.59|548.19|550.5|548.1|550.59|548.19|550.5|548.1|0
1628755190000|2021-08-12 07:59:50|550.68|548.28|550.59|548.19|550.68|548.28|550.59|548.19|0
1628755200000|2021-08-12 08:00:00|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1628755220000|2021-08-12 08:00:20|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628755230000|2021-08-12 08:00:30|550.5|548.1|550.31|547.91|550.5|548.1|550.31|547.91|0
1628755240000|2021-08-12 08:00:40|550.21|547.81|550.12|547.72|550.21|547.81|550.12|547.72|0
1628755250000|2021-08-12 08:00:50|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755260000|2021-08-12 08:01:00|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628755270000|2021-08-12 08:01:10|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1628755280000|2021-08-12 08:01:20|549.93|547.53|549.93|547.53|549.93|547.53|549.75|547.35|0
1628755290000|2021-08-12 08:01:30|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1628755300000|2021-08-12 08:01:40|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755330000|2021-08-12 08:02:10|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628755360000|2021-08-12 08:02:40|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628755390000|2021-08-12 08:03:10|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628755400000|2021-08-12 08:03:20|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628755410000|2021-08-12 08:03:30|550.49|548.09|550.49|548.09|550.49|548.09|550.31|547.91|0
1628755480000|2021-08-12 08:04:40|550.68|548.28|550.49|548.09|550.68|548.28|550.49|548.09|0
1628755490000|2021-08-12 08:04:50|550.68|548.28|550.49|548.09|550.68|548.28|550.49|548.09|0
1628755510000|2021-08-12 08:05:10|550.68|548.28|550.49|548.09|550.68|548.28|550.49|548.09|0
1628755520000|2021-08-12 08:05:20|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1628755550000|2021-08-12 08:05:50|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1628755570000|2021-08-12 08:06:10|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1628755590000|2021-08-12 08:06:30|550.58|548.18|550.49|548.09|550.58|548.18|550.49|548.09|0
1628755600000|2021-08-12 08:06:40|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1628755620000|2021-08-12 08:07:00|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628755640000|2021-08-12 08:07:20|550.31|547.91|550.31|547.91|550.31|547.91|550.21|547.81|0
1628755660000|2021-08-12 08:07:40|550.21|547.81|550.12|547.72|550.21|547.81|550.12|547.72|0
1628755670000|2021-08-12 08:07:50|550.21|547.81|550.12|547.72|550.21|547.81|550.12|547.72|0
1628755690000|2021-08-12 08:08:10|550.21|547.81|550.31|547.91|550.31|547.91|550.21|547.81|0
1628755700000|2021-08-12 08:08:20|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628755720000|2021-08-12 08:08:40|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755740000|2021-08-12 08:09:00|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1628755750000|2021-08-12 08:09:10|550.02|547.62|550.02|547.62|550.02|547.62|549.93|547.53|0
1628755760000|2021-08-12 08:09:20|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755770000|2021-08-12 08:09:30|550.02|547.62|550.12|547.72|550.12|547.72|549.93|547.53|0
1628755800000|2021-08-12 08:10:00|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755810000|2021-08-12 08:10:10|550.02|547.62|550.02|547.62|550.02|547.62|550.02|547.62|0
1628755820000|2021-08-12 08:10:20|549.93|547.53|549.93|547.53|550.02|547.62|549.93|547.53|0
1628755830000|2021-08-12 08:10:30|550.12|547.72|549.74|547.34|550.12|547.72|549.74|547.34|0
1628755840000|2021-08-12 08:10:40|549.93|547.53|549.74|547.34|549.93|547.53|549.74|547.34|0
1628755860000|2021-08-12 08:11:00|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1628755900000|2021-08-12 08:11:40|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628755920000|2021-08-12 08:12:00|549.74|547.34|549.65|547.25|549.74|547.34|549.65|547.25|0
1628755930000|2021-08-12 08:12:10|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1628755940000|2021-08-12 08:12:20|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1628755950000|2021-08-12 08:12:30|549.74|547.34|549.74|547.34|549.74|547.34|549.56|547.16|0
1628755960000|2021-08-12 08:12:40|549.65|547.25|549.56|547.16|549.65|547.25|549.56|547.16|0
1628755970000|2021-08-12 08:12:50|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628755980000|2021-08-12 08:13:00|549.37|546.97|549.56|547.16|549.56|547.16|549.37|546.97|0
1628756000000|2021-08-12 08:13:20|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1628756010000|2021-08-12 08:13:30|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628756020000|2021-08-12 08:13:40|550.12|547.72|550.02|547.62|550.12|547.72|549.93|547.53|0
1628756030000|2021-08-12 08:13:50|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628756040000|2021-08-12 08:14:00|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1628756100000|2021-08-12 08:15:00|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1628756180000|2021-08-12 08:16:20|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628756190000|2021-08-12 08:16:30|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1628756340000|2021-08-12 08:19:00|549.55|547.15|549.74|547.34|549.74|547.34|549.55|547.15|0
1628756400000|2021-08-12 08:20:00|549.93|547.53|549.93|547.53|549.93|547.53|549.83|547.43|0
1628756410000|2021-08-12 08:20:10|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1628756450000|2021-08-12 08:20:50|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628756470000|2021-08-12 08:21:10|549.83|547.43|549.93|547.53|549.93|547.53|549.74|547.34|0
1628756580000|2021-08-12 08:23:00|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1628756600000|2021-08-12 08:23:20|550.3|547.9|550.3|547.9|550.3|547.9|550.11|547.71|0
1628756610000|2021-08-12 08:23:30|550.11|547.71|550.11|547.71|550.3|547.9|550.11|547.71|0
1628756620000|2021-08-12 08:23:40|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1628756630000|2021-08-12 08:23:50|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1628756640000|2021-08-12 08:24:00|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1628756680000|2021-08-12 08:24:40|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1628756700000|2021-08-12 08:25:00|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1628756710000|2021-08-12 08:25:10|550.2|547.8|550.11|547.71|550.2|547.8|550.11|547.71|0
1628756720000|2021-08-12 08:25:20|550.3|547.9|550.11|547.71|550.3|547.9|550.11|547.71|0
1628756780000|2021-08-12 08:26:20|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1628756800000|2021-08-12 08:26:40|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1628756830000|2021-08-12 08:27:10|550.3|547.9|550.11|547.71|550.3|547.9|550.11|547.71|0
1628756840000|2021-08-12 08:27:20|550.3|547.9|550.3|547.9|550.3|547.9|550.11|547.71|0
1628756890000|2021-08-12 08:28:10|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1628756910000|2021-08-12 08:28:30|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1628756930000|2021-08-12 08:28:50|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1628757000000|2021-08-12 08:30:00|550.67|548.27|550.86|548.46|550.86|548.46|550.67|548.27|0
1628757010000|2021-08-12 08:30:10|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757080000|2021-08-12 08:31:20|551.23|548.83|551.23|548.83|551.23|548.83|551.04|548.64|0
1628757090000|2021-08-12 08:31:30|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757110000|2021-08-12 08:31:50|551.23|548.83|551.04|548.64|551.23|548.83|551.04|548.64|0
1628757120000|2021-08-12 08:32:00|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628757130000|2021-08-12 08:32:10|551.04|548.64|551.23|548.83|551.23|548.83|551.04|548.64|0
1628757150000|2021-08-12 08:32:30|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757210000|2021-08-12 08:33:30|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628757230000|2021-08-12 08:33:50|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757300000|2021-08-12 08:35:00|551.13|548.73|551.04|548.64|551.13|548.73|551.04|548.64|0
1628757370000|2021-08-12 08:36:10|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1628757380000|2021-08-12 08:36:20|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757390000|2021-08-12 08:36:30|551.23|548.83|551.04|548.64|551.23|548.83|551.04|548.64|0
1628757460000|2021-08-12 08:37:40|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1628757480000|2021-08-12 08:38:00|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757560000|2021-08-12 08:39:20|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628757580000|2021-08-12 08:39:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757630000|2021-08-12 08:40:30|551.23|548.83|551.23|548.83|551.23|548.83|551.13|548.73|0
1628757670000|2021-08-12 08:41:10|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757720000|2021-08-12 08:42:00|551.13|548.73|551.04|548.64|551.13|548.73|551.04|548.64|0
1628757750000|2021-08-12 08:42:30|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628757820000|2021-08-12 08:43:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757830000|2021-08-12 08:43:50|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628757880000|2021-08-12 08:44:40|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1628757890000|2021-08-12 08:44:50|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628757900000|2021-08-12 08:45:00|551.41|549.01|551.23|548.83|551.41|549.01|551.23|548.83|0
1628757910000|2021-08-12 08:45:10|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628757930000|2021-08-12 08:45:30|551.32|548.92|551.23|548.83|551.32|548.92|551.23|548.83|0
1628757960000|2021-08-12 08:46:00|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628757970000|2021-08-12 08:46:10|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1628758010000|2021-08-12 08:46:50|551.04|548.64|551.23|548.83|551.23|548.83|551.04|548.64|0
1628758030000|2021-08-12 08:47:10|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628758040000|2021-08-12 08:47:20|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628758050000|2021-08-12 08:47:30|551.04|548.64|551.22|548.82|551.22|548.82|551.04|548.64|0
1628758060000|2021-08-12 08:47:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628758070000|2021-08-12 08:47:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628758090000|2021-08-12 08:48:10|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628758120000|2021-08-12 08:48:40|551.22|548.82|551.04|548.64|551.22|548.82|551.04|548.64|0
1628758140000|2021-08-12 08:49:00|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1628758150000|2021-08-12 08:49:10|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628758160000|2021-08-12 08:49:20|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1628758180000|2021-08-12 08:49:40|551.04|548.64|550.85|548.45|551.04|548.64|550.85|548.45|0
1628758190000|2021-08-12 08:49:50|550.94|548.54|551.04|548.64|551.04|548.64|550.94|548.54|0
1628758200000|2021-08-12 08:50:00|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1628758210000|2021-08-12 08:50:10|550.94|548.54|551.04|548.64|551.04|548.64|550.94|548.54|0
1628758310000|2021-08-12 08:51:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628758330000|2021-08-12 08:52:10|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628758350000|2021-08-12 08:52:30|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1628758370000|2021-08-12 08:52:50|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628758380000|2021-08-12 08:53:00|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628758400000|2021-08-12 08:53:20|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1628758420000|2021-08-12 08:53:40|551.22|548.82|551.04|548.64|551.22|548.82|551.04|548.64|0
1628758430000|2021-08-12 08:53:50|551.13|548.73|551.22|548.82|551.22|548.82|551.13|548.73|0
1628758440000|2021-08-12 08:54:00|551.13|548.73|551.22|548.82|551.22|548.82|551.13|548.73|0
1628758460000|2021-08-12 08:54:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628758510000|2021-08-12 08:55:10|551.6|549.2|551.41|549.01|551.6|549.2|551.41|549.01|0
1628758520000|2021-08-12 08:55:20|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1628758590000|2021-08-12 08:56:30|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1628758620000|2021-08-12 08:57:00|551.6|549.2|551.41|549.01|551.6|549.2|551.41|549.01|0
1628758680000|2021-08-12 08:58:00|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628758690000|2021-08-12 08:58:10|551.31|548.91|551.41|549.01|551.41|549.01|551.31|548.91|0
1628758730000|2021-08-12 08:58:50|551.22|548.82|551.41|549.01|551.41|549.01|551.22|548.82|0
1628758780000|2021-08-12 08:59:40|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628758790000|2021-08-12 08:59:50|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628758800000|2021-08-12 09:00:00|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628758810000|2021-08-12 09:00:10|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628758910000|2021-08-12 09:01:50|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628758930000|2021-08-12 09:02:10|551.78|549.38|551.59|549.19|551.78|549.38|551.59|549.19|0
1628758940000|2021-08-12 09:02:20|551.78|549.38|551.68|549.28|551.78|549.38|551.59|549.19|0
1628758950000|2021-08-12 09:02:30|551.59|549.19|551.78|549.38|551.78|549.38|551.59|549.19|0
1628758970000|2021-08-12 09:02:50|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1628758980000|2021-08-12 09:03:00|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1628759030000|2021-08-12 09:03:50|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628759060000|2021-08-12 09:04:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1628759080000|2021-08-12 09:04:40|551.49|549.09|551.59|549.19|551.59|549.19|551.49|549.09|0
1628759090000|2021-08-12 09:04:50|551.41|549.01|551.41|549.01|551.59|549.19|551.41|549.01|0
1628759100000|2021-08-12 09:05:00|551.59|549.19|551.78|549.38|551.78|549.38|551.59|549.19|0
1628759110000|2021-08-12 09:05:10|551.59|549.19|551.68|549.28|551.78|549.38|551.59|549.19|0
1628759120000|2021-08-12 09:05:20|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628759180000|2021-08-12 09:06:20|551.4|549|551.4|549|551.4|549|551.4|549|0
1628759190000|2021-08-12 09:06:30|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628759200000|2021-08-12 09:06:40|551.49|549.09|551.59|549.19|551.59|549.19|551.4|549|0
1628759210000|2021-08-12 09:06:50|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1628759220000|2021-08-12 09:07:00|551.4|549|551.4|549|551.49|549.09|551.4|549|0
1628759230000|2021-08-12 09:07:10|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628759260000|2021-08-12 09:07:40|551.4|549|551.4|549|551.4|549|551.4|549|0
1628759290000|2021-08-12 09:08:10|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628759300000|2021-08-12 09:08:20|551.31|548.91|551.4|549|551.4|549|551.31|548.91|0
1628759310000|2021-08-12 09:08:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628759330000|2021-08-12 09:08:50|551.03|548.63|551.22|548.82|551.22|548.82|551.03|548.63|0
1628759340000|2021-08-12 09:09:00|551.03|548.63|551.03|548.63|551.22|548.82|551.03|548.63|0
1628759360000|2021-08-12 09:09:20|550.93|548.53|551.03|548.63|551.03|548.63|550.93|548.53|0
1628759440000|2021-08-12 09:10:40|550.93|548.53|551.03|548.63|551.03|548.63|550.93|548.53|0
1628759460000|2021-08-12 09:11:00|551.22|548.82|551.12|548.72|551.22|548.82|551.12|548.72|0
1628759470000|2021-08-12 09:11:10|551.03|548.63|551.22|548.82|551.22|548.82|551.03|548.63|0
1628759480000|2021-08-12 09:11:20|551.4|549|551.4|549|551.4|549|551.4|549|0
1628759490000|2021-08-12 09:11:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628759500000|2021-08-12 09:11:40|551.31|548.91|551.31|548.91|551.4|549|551.22|548.82|0
1628759510000|2021-08-12 09:11:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1628759520000|2021-08-12 09:12:00|551.12|548.72|550.84|548.44|551.12|548.72|550.84|548.44|0
1628759530000|2021-08-12 09:12:10|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1628759570000|2021-08-12 09:12:50|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1628759580000|2021-08-12 09:13:00|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1628759590000|2021-08-12 09:13:10|550.47|548.07|550.65|548.25|550.65|548.25|550.47|548.07|0
1628759600000|2021-08-12 09:13:20|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1628759620000|2021-08-12 09:13:40|550.74|548.34|550.84|548.44|550.84|548.44|550.74|548.34|0
1628759640000|2021-08-12 09:14:00|550.65|548.25|550.84|548.44|550.84|548.44|550.65|548.25|0
1628759650000|2021-08-12 09:14:10|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1628759660000|2021-08-12 09:14:20|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1628759760000|2021-08-12 09:16:00|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1628759840000|2021-08-12 09:17:20|551.21|548.81|551.03|548.63|551.21|548.81|551.03|548.63|0
1628759930000|2021-08-12 09:18:50|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1628759960000|2021-08-12 09:19:20|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1628759980000|2021-08-12 09:19:40|551.21|548.81|551.03|548.63|551.21|548.81|551.03|548.63|0
1628759990000|2021-08-12 09:19:50|551.21|548.81|551.21|548.81|551.3|548.9|551.21|548.81|0
1628760000000|2021-08-12 09:20:00|551.4|549|551.4|549|551.4|549|551.4|549|0
1628760040000|2021-08-12 09:20:40|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628760050000|2021-08-12 09:20:50|551.77|549.37|551.68|549.28|551.77|549.37|551.59|549.19|0
1628760060000|2021-08-12 09:21:00|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1628760090000|2021-08-12 09:21:30|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1628760110000|2021-08-12 09:21:50|551.4|549|551.59|549.19|551.59|549.19|551.4|549|0
1628760120000|2021-08-12 09:22:00|551.4|549|551.4|549|551.49|549.09|551.4|549|0
1628760130000|2021-08-12 09:22:10|551.49|549.09|551.4|549|551.49|549.09|551.4|549|0
1628760170000|2021-08-12 09:22:50|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1628760180000|2021-08-12 09:23:00|551.4|549|551.59|549.19|551.59|549.19|551.4|549|0
1628760190000|2021-08-12 09:23:10|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1628760230000|2021-08-12 09:23:50|551.49|549.09|551.4|549|551.49|549.09|551.4|549|0
1628760270000|2021-08-12 09:24:30|551.49|549.09|551.58|549.18|551.58|549.18|551.49|549.09|0
1628760350000|2021-08-12 09:25:50|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1628760420000|2021-08-12 09:27:00|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1628760510000|2021-08-12 09:28:30|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1628760520000|2021-08-12 09:28:40|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1628760530000|2021-08-12 09:28:50|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1628760600000|2021-08-12 09:30:00|551.4|549|551.21|548.81|551.4|549|551.21|548.81|0
1628760610000|2021-08-12 09:30:10|551.4|549|551.4|549|551.4|549|551.4|549|0
1628760650000|2021-08-12 09:30:50|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628760700000|2021-08-12 09:31:40|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1628760710000|2021-08-12 09:31:50|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1628760720000|2021-08-12 09:32:00|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1628760730000|2021-08-12 09:32:10|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1628760780000|2021-08-12 09:33:00|551.02|548.62|551.02|548.62|551.21|548.81|551.02|548.62|0
1628760820000|2021-08-12 09:33:40|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1628760970000|2021-08-12 09:36:10|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628760980000|2021-08-12 09:36:20|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1628760990000|2021-08-12 09:36:30|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628761020000|2021-08-12 09:37:00|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1628761030000|2021-08-12 09:37:10|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628761180000|2021-08-12 09:39:40|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1628761190000|2021-08-12 09:39:50|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628761250000|2021-08-12 09:40:50|551.29|548.89|551.2|548.8|551.29|548.89|551.2|548.8|0
1628761260000|2021-08-12 09:41:00|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628761400000|2021-08-12 09:43:20|551.29|548.89|551.2|548.8|551.29|548.89|551.2|548.8|0
1628761420000|2021-08-12 09:43:40|551.02|548.62|551.2|548.8|551.2|548.8|551.02|548.62|0
1628761440000|2021-08-12 09:44:00|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1628761450000|2021-08-12 09:44:10|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1628761600000|2021-08-12 09:46:40|551.39|548.99|551.58|549.18|551.58|549.18|551.39|548.99|0
1628761620000|2021-08-12 09:47:00|551.39|548.99|551.58|549.18|551.58|549.18|551.39|548.99|0
1628761670000|2021-08-12 09:47:50|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628761900000|2021-08-12 09:51:40|551.48|549.08|551.39|548.99|551.57|549.17|551.39|548.99|0
1628761910000|2021-08-12 09:51:50|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1628761920000|2021-08-12 09:52:00|551.57|549.17|551.39|548.99|551.57|549.17|551.39|548.99|0
1628761980000|2021-08-12 09:53:00|551.2|548.8|551.39|548.99|551.39|548.99|551.2|548.8|0
1628761990000|2021-08-12 09:53:10|551.29|548.89|551.2|548.8|551.29|548.89|551.2|548.8|0
1628762040000|2021-08-12 09:54:00|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628762080000|2021-08-12 09:54:40|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628762090000|2021-08-12 09:54:50|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628762100000|2021-08-12 09:55:00|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1628762110000|2021-08-12 09:55:10|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1628762170000|2021-08-12 09:56:10|551.47|549.07|551.39|548.99|551.47|549.07|551.39|548.99|0
1628762190000|2021-08-12 09:56:30|551.38|548.98|551.57|549.17|551.57|549.17|551.38|548.98|0
1628762330000|2021-08-12 09:58:50|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762340000|2021-08-12 09:59:00|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1628762350000|2021-08-12 09:59:10|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762370000|2021-08-12 09:59:30|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628762400000|2021-08-12 10:00:00|552.13|549.73|551.94|549.54|552.13|549.73|551.94|549.54|0
1628762410000|2021-08-12 10:00:10|552.13|549.73|551.94|549.54|552.13|549.73|551.94|549.54|0
1628762420000|2021-08-12 10:00:20|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1628762430000|2021-08-12 10:00:30|552.13|549.73|552.13|549.73|552.13|549.73|551.94|549.54|0
1628762440000|2021-08-12 10:00:40|552.22|549.82|552.13|549.73|552.32|549.92|552.13|549.73|0
1628762460000|2021-08-12 10:01:00|551.94|549.54|552.13|549.73|552.13|549.73|551.94|549.54|0
1628762480000|2021-08-12 10:01:20|551.94|549.54|551.94|549.54|552.03|549.63|551.94|549.54|0
1628762500000|2021-08-12 10:01:40|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762510000|2021-08-12 10:01:50|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628762540000|2021-08-12 10:02:20|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762560000|2021-08-12 10:02:40|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628762570000|2021-08-12 10:02:50|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762580000|2021-08-12 10:03:00|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628762590000|2021-08-12 10:03:10|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1628762600000|2021-08-12 10:03:20|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628762660000|2021-08-12 10:04:20|551.76|549.36|551.76|549.36|551.76|549.36|551.66|549.26|0
1628762670000|2021-08-12 10:04:30|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628762710000|2021-08-12 10:05:10|551.47|549.07|551.38|548.98|551.47|549.07|551.38|548.98|0
1628762720000|2021-08-12 10:05:20|551.47|549.07|551.38|548.98|551.57|549.17|551.38|548.98|0
1628762730000|2021-08-12 10:05:30|551.28|548.88|551.19|548.79|551.28|548.88|551.19|548.79|0
1628762810000|2021-08-12 10:06:50|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628762880000|2021-08-12 10:08:00|551.47|549.07|551.57|549.17|551.57|549.17|551.47|549.07|0
1628762890000|2021-08-12 10:08:10|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628762900000|2021-08-12 10:08:20|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1628762920000|2021-08-12 10:08:40|551.38|548.98|551.38|548.98|551.57|549.17|551.38|548.98|0
1628762930000|2021-08-12 10:08:50|551.47|549.07|551.57|549.17|551.57|549.17|551.47|549.07|0
1628762940000|2021-08-12 10:09:00|551.47|549.07|551.57|549.17|551.57|549.17|551.47|549.07|0
1628762960000|2021-08-12 10:09:20|551.47|549.07|551.38|548.98|551.47|549.07|551.38|548.98|0
1628762970000|2021-08-12 10:09:30|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1628762990000|2021-08-12 10:09:50|551.19|548.79|551.38|548.98|551.38|548.98|551.19|548.79|0
1628763010000|2021-08-12 10:10:10|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1628763020000|2021-08-12 10:10:20|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1628763090000|2021-08-12 10:11:30|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1628763100000|2021-08-12 10:11:40|551.57|549.17|551.57|549.17|551.66|549.26|551.57|549.17|0
1628763110000|2021-08-12 10:11:50|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763130000|2021-08-12 10:12:10|551.84|549.44|551.75|549.35|551.94|549.54|551.75|549.35|0
1628763150000|2021-08-12 10:12:30|551.94|549.54|551.84|549.44|551.94|549.54|551.84|549.44|0
1628763160000|2021-08-12 10:12:40|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763170000|2021-08-12 10:12:50|551.84|549.44|551.94|549.54|551.94|549.54|551.84|549.44|0
1628763180000|2021-08-12 10:13:00|551.84|549.44|551.75|549.35|551.84|549.44|551.75|549.35|0
1628763200000|2021-08-12 10:13:20|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628763210000|2021-08-12 10:13:30|552.13|549.73|552.13|549.73|552.13|549.73|552.13|549.73|0
1628763240000|2021-08-12 10:14:00|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628763250000|2021-08-12 10:14:10|552.13|549.73|552.13|549.73|552.13|549.73|552.13|549.73|0
1628763310000|2021-08-12 10:15:10|551.94|549.54|551.94|549.54|551.94|549.54|551.94|549.54|0
1628763370000|2021-08-12 10:16:10|552.13|549.73|551.94|549.54|552.13|549.73|551.94|549.54|0
1628763380000|2021-08-12 10:16:20|552.13|549.73|551.94|549.54|552.13|549.73|551.94|549.54|0
1628763390000|2021-08-12 10:16:30|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763450000|2021-08-12 10:17:30|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628763480000|2021-08-12 10:18:00|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1628763490000|2021-08-12 10:18:10|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763500000|2021-08-12 10:18:20|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628763520000|2021-08-12 10:18:40|551.75|549.35|551.75|549.35|551.75|549.35|551.65|549.25|0
1628763530000|2021-08-12 10:18:50|551.65|549.25|551.56|549.16|551.65|549.25|551.56|549.16|0
1628763600000|2021-08-12 10:20:00|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763610000|2021-08-12 10:20:10|551.65|549.25|551.56|549.16|551.65|549.25|551.56|549.16|0
1628763660000|2021-08-12 10:21:00|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763800000|2021-08-12 10:23:20|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628763880000|2021-08-12 10:24:40|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763910000|2021-08-12 10:25:10|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628763920000|2021-08-12 10:25:20|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628763930000|2021-08-12 10:25:30|551.56|549.16|551.75|549.35|551.75|549.35|551.56|549.16|0
1628763950000|2021-08-12 10:25:50|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1628763980000|2021-08-12 10:26:20|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1628764020000|2021-08-12 10:27:00|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1628764040000|2021-08-12 10:27:20|551.84|549.44|551.75|549.35|551.84|549.44|551.75|549.35|0
1628764050000|2021-08-12 10:27:30|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628764060000|2021-08-12 10:27:40|551.37|548.97|551.46|549.06|551.46|549.06|551.37|548.97|0
1628764070000|2021-08-12 10:27:50|551.56|549.16|551.37|548.97|551.56|549.16|551.37|548.97|0
1628764080000|2021-08-12 10:28:00|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1628764130000|2021-08-12 10:28:50|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1628764210000|2021-08-12 10:30:10|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1628764240000|2021-08-12 10:30:40|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1628764250000|2021-08-12 10:30:50|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1628764270000|2021-08-12 10:31:10|552.31|549.91|552.12|549.72|552.31|549.91|552.12|549.72|0
1628764280000|2021-08-12 10:31:20|552.31|549.91|552.12|549.72|552.31|549.91|552.12|549.72|0
1628764290000|2021-08-12 10:31:30|552.21|549.81|552.12|549.72|552.21|549.81|552.12|549.72|0
1628764310000|2021-08-12 10:31:50|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1628764320000|2021-08-12 10:32:00|552.12|549.72|552.31|549.91|552.31|549.91|552.12|549.72|0
1628764330000|2021-08-12 10:32:10|552.21|549.81|552.12|549.72|552.21|549.81|552.12|549.72|0
1628764360000|2021-08-12 10:32:40|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1628764380000|2021-08-12 10:33:00|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1628764410000|2021-08-12 10:33:30|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1628764560000|2021-08-12 10:36:00|552.49|550.09|552.39|549.99|552.49|550.09|552.3|549.9|0
1628764570000|2021-08-12 10:36:10|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1628764580000|2021-08-12 10:36:20|552.49|550.09|552.3|549.9|552.49|550.09|552.3|549.9|0
1628764620000|2021-08-12 10:37:00|552.39|549.99|552.49|550.09|552.49|550.09|552.39|549.99|0
1628764630000|2021-08-12 10:37:10|552.39|549.99|552.3|549.9|552.39|549.99|552.3|549.9|0
1628764680000|2021-08-12 10:38:00|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1628764690000|2021-08-12 10:38:10|552.49|550.09|552.49|550.09|552.49|550.09|552.39|549.99|0
1628764710000|2021-08-12 10:38:30|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1628764720000|2021-08-12 10:38:40|552.39|549.99|552.49|550.09|552.49|550.09|552.39|549.99|0
1628764760000|2021-08-12 10:39:20|552.3|549.9|552.39|549.99|552.39|549.99|552.3|549.9|0
1628764770000|2021-08-12 10:39:30|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1628764800000|2021-08-12 10:40:00|552.49|550.09|552.49|550.09|552.49|550.09|552.49|550.09|0
1628764860000|2021-08-12 10:41:00|552.58|550.18|552.68|550.28|552.68|550.28|552.49|550.09|0
1628765070000|2021-08-12 10:44:30|552.49|550.09|552.68|550.28|552.68|550.28|552.49|550.09|0
1628765130000|2021-08-12 10:45:30|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1628765140000|2021-08-12 10:45:40|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628765160000|2021-08-12 10:46:00|552.95|550.55|553.05|550.65|553.05|550.65|552.95|550.55|0
1628765230000|2021-08-12 10:47:10|553.42|551.02|553.42|551.02|553.42|551.02|553.42|551.02|0
1628765320000|2021-08-12 10:48:40|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1628765350000|2021-08-12 10:49:10|553.42|551.02|553.24|550.84|553.42|551.02|553.24|550.84|0
1628765380000|2021-08-12 10:49:40|553.14|550.74|553.05|550.65|553.14|550.74|553.05|550.65|0
1628765410000|2021-08-12 10:50:10|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628765430000|2021-08-12 10:50:30|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765440000|2021-08-12 10:50:40|552.49|550.09|552.49|550.09|552.67|550.27|552.49|550.09|0
1628765450000|2021-08-12 10:50:50|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765460000|2021-08-12 10:51:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1628765470000|2021-08-12 10:51:10|552.49|550.09|552.49|550.09|552.49|550.09|552.49|550.09|0
1628765500000|2021-08-12 10:51:40|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765510000|2021-08-12 10:51:50|552.58|550.18|552.49|550.09|552.58|550.18|552.49|550.09|0
1628765520000|2021-08-12 10:52:00|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765570000|2021-08-12 10:52:50|552.49|550.09|552.49|550.09|552.49|550.09|552.49|550.09|0
1628765580000|2021-08-12 10:53:00|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765600000|2021-08-12 10:53:20|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628765710000|2021-08-12 10:55:10|552.67|550.27|552.67|550.27|552.86|550.46|552.67|550.27|0
1628765780000|2021-08-12 10:56:20|552.57|550.17|552.48|550.08|552.67|550.27|552.48|550.08|0
1628765830000|2021-08-12 10:57:10|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628765840000|2021-08-12 10:57:20|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628765920000|2021-08-12 10:58:40|552.39|549.99|552.3|549.9|552.39|549.99|552.3|549.9|0
1628765940000|2021-08-12 10:59:00|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628765950000|2021-08-12 10:59:10|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628766000000|2021-08-12 11:00:00|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628766050000|2021-08-12 11:00:50|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1628766060000|2021-08-12 11:01:00|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628766090000|2021-08-12 11:01:30|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1628766190000|2021-08-12 11:03:10|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1628766230000|2021-08-12 11:03:50|552.95|550.55|552.86|550.46|552.95|550.55|552.86|550.46|0
1628766240000|2021-08-12 11:04:00|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628766270000|2021-08-12 11:04:30|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628766290000|2021-08-12 11:04:50|552.29|549.89|552.48|550.08|552.48|550.08|552.29|549.89|0
1628766300000|2021-08-12 11:05:00|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766310000|2021-08-12 11:05:10|552.2|549.8|552.11|549.71|552.2|549.8|552.11|549.71|0
1628766320000|2021-08-12 11:05:20|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766340000|2021-08-12 11:05:40|552.11|549.71|552.29|549.89|552.29|549.89|552.11|549.71|0
1628766350000|2021-08-12 11:05:50|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1628766360000|2021-08-12 11:06:00|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766370000|2021-08-12 11:06:10|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628766390000|2021-08-12 11:06:30|552.57|550.17|552.48|550.08|552.57|550.17|552.48|550.08|0
1628766400000|2021-08-12 11:06:40|552.29|549.89|552.38|549.98|552.38|549.98|552.29|549.89|0
1628766410000|2021-08-12 11:06:50|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766430000|2021-08-12 11:07:10|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628766450000|2021-08-12 11:07:30|552.38|549.98|552.48|550.08|552.48|550.08|552.38|549.98|0
1628766460000|2021-08-12 11:07:40|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766480000|2021-08-12 11:08:00|552.11|549.71|552.11|549.71|552.29|549.89|552.11|549.71|0
1628766490000|2021-08-12 11:08:10|552.2|549.8|552.29|549.89|552.29|549.89|552.2|549.8|0
1628766520000|2021-08-12 11:08:40|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1628766530000|2021-08-12 11:08:50|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766560000|2021-08-12 11:09:20|552.1|549.7|552.19|549.79|552.19|549.79|552.1|549.7|0
1628766570000|2021-08-12 11:09:30|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766580000|2021-08-12 11:09:40|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1628766590000|2021-08-12 11:09:50|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1628766600000|2021-08-12 11:10:00|552.1|549.7|552.29|549.89|552.29|549.89|552.1|549.7|0
1628766700000|2021-08-12 11:11:40|552.48|550.08|552.29|549.89|552.48|550.08|552.29|549.89|0
1628766710000|2021-08-12 11:11:50|552.38|549.98|552.29|549.89|552.38|549.98|552.29|549.89|0
1628766730000|2021-08-12 11:12:10|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1628766750000|2021-08-12 11:12:30|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1628766760000|2021-08-12 11:12:40|552.48|550.08|552.67|550.27|552.67|550.27|552.48|550.08|0
1628766770000|2021-08-12 11:12:50|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628766790000|2021-08-12 11:13:10|552.57|550.17|552.66|550.26|552.66|550.26|552.57|550.17|0
1628766840000|2021-08-12 11:14:00|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1628766890000|2021-08-12 11:14:50|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1628766900000|2021-08-12 11:15:00|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1628766910000|2021-08-12 11:15:10|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1628766940000|2021-08-12 11:15:40|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1628767050000|2021-08-12 11:17:30|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1628767080000|2021-08-12 11:18:00|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1628767090000|2021-08-12 11:18:10|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1628767110000|2021-08-12 11:18:30|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1628767120000|2021-08-12 11:18:40|553.22|550.82|553.41|551.01|553.41|551.01|553.22|550.82|0
1628767170000|2021-08-12 11:19:30|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1628767260000|2021-08-12 11:21:00|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1628767270000|2021-08-12 11:21:10|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1628767280000|2021-08-12 11:21:20|553.13|550.73|553.04|550.64|553.13|550.73|553.04|550.64|0
1628767330000|2021-08-12 11:22:10|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1628767360000|2021-08-12 11:22:40|552.75|550.35|552.85|550.45|552.85|550.45|552.75|550.35|0
1628767370000|2021-08-12 11:22:50|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628767380000|2021-08-12 11:23:00|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1628767390000|2021-08-12 11:23:10|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1628767420000|2021-08-12 11:23:40|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628767440000|2021-08-12 11:24:00|552.56|550.16|552.66|550.26|552.66|550.26|552.56|550.16|0
1628767520000|2021-08-12 11:25:20|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1628767610000|2021-08-12 11:26:50|552.66|550.26|552.75|550.35|552.75|550.35|552.66|550.26|0
1628767620000|2021-08-12 11:27:00|552.66|550.26|552.85|550.45|552.85|550.45|552.66|550.26|0
1628767640000|2021-08-12 11:27:20|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628767740000|2021-08-12 11:29:00|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1628767750000|2021-08-12 11:29:10|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1628767760000|2021-08-12 11:29:20|552.37|549.97|552.47|550.07|552.47|550.07|552.28|549.88|0
1628767770000|2021-08-12 11:29:30|552.28|549.88|552.47|550.07|552.47|550.07|552.28|549.88|0
1628767870000|2021-08-12 11:31:10|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628767890000|2021-08-12 11:31:30|552.56|550.16|552.47|550.07|552.56|550.16|552.47|550.07|0
1628767920000|2021-08-12 11:32:00|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628767930000|2021-08-12 11:32:10|552.47|550.07|552.66|550.26|552.66|550.26|552.47|550.07|0
1628767940000|2021-08-12 11:32:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1628767950000|2021-08-12 11:32:30|552.56|550.16|552.66|550.26|552.66|550.26|552.56|550.16|0
1628767980000|2021-08-12 11:33:00|552.47|550.07|552.66|550.26|552.66|550.26|552.47|550.07|0
1628768000000|2021-08-12 11:33:20|552.56|550.16|552.47|550.07|552.56|550.16|552.47|550.07|0
1628768010000|2021-08-12 11:33:30|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628768020000|2021-08-12 11:33:40|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1628768030000|2021-08-12 11:33:50|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1628768040000|2021-08-12 11:34:00|552.75|550.35|552.84|550.44|552.84|550.44|552.75|550.35|0
1628768050000|2021-08-12 11:34:10|552.75|550.35|552.66|550.26|552.75|550.35|552.66|550.26|0
1628768060000|2021-08-12 11:34:20|552.84|550.44|552.75|550.35|552.84|550.44|552.66|550.26|0
1628768070000|2021-08-12 11:34:30|552.84|550.44|552.84|550.44|552.84|550.44|552.75|550.35|0
1628768080000|2021-08-12 11:34:40|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1628768090000|2021-08-12 11:34:50|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1628768280000|2021-08-12 11:38:00|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1628768290000|2021-08-12 11:38:10|552.93|550.53|553.03|550.63|553.03|550.63|552.93|550.53|0
1628768300000|2021-08-12 11:38:20|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1628768310000|2021-08-12 11:38:30|552.93|550.53|552.84|550.44|552.93|550.53|552.84|550.44|0
1628768340000|2021-08-12 11:39:00|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1628768350000|2021-08-12 11:39:10|552.93|550.53|552.84|550.44|553.03|550.63|552.84|550.44|0
1628768360000|2021-08-12 11:39:20|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1628768370000|2021-08-12 11:39:30|552.93|550.53|553.03|550.63|553.03|550.63|552.93|550.53|0
1628768400000|2021-08-12 11:40:00|552.93|550.53|553.03|550.63|553.03|550.63|552.93|550.53|0
1628768410000|2021-08-12 11:40:10|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1628768440000|2021-08-12 11:40:40|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1628768520000|2021-08-12 11:42:00|552.84|550.44|552.93|550.53|552.93|550.53|552.84|550.44|0
1628768530000|2021-08-12 11:42:10|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1628768550000|2021-08-12 11:42:30|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1628768560000|2021-08-12 11:42:40|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1628768570000|2021-08-12 11:42:50|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1628768620000|2021-08-12 11:43:40|552.93|550.53|552.84|550.44|553.03|550.63|552.84|550.44|0
1628768650000|2021-08-12 11:44:10|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1628768680000|2021-08-12 11:44:40|552.84|550.44|552.65|550.25|552.84|550.44|552.65|550.25|0
1628768720000|2021-08-12 11:45:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1628768750000|2021-08-12 11:45:50|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1628768810000|2021-08-12 11:46:50|552.55|550.15|552.55|550.15|552.55|550.15|552.55|550.15|0
1628768820000|2021-08-12 11:47:00|552.46|550.06|552.65|550.25|552.65|550.25|552.46|550.06|0
1628768920000|2021-08-12 11:48:40|552.74|550.34|552.65|550.25|552.84|550.44|552.65|550.25|0
1628768940000|2021-08-12 11:49:00|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1628769090000|2021-08-12 11:51:30|552.65|550.25|552.46|550.06|552.65|550.25|552.46|550.06|0
1628769170000|2021-08-12 11:52:50|552.65|550.25|552.46|550.06|552.65|550.25|552.46|550.06|0
1628769270000|2021-08-12 11:54:30|552.55|550.15|552.65|550.25|552.65|550.25|552.55|550.15|0
1628769280000|2021-08-12 11:54:40|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1628769290000|2021-08-12 11:54:50|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1628769300000|2021-08-12 11:55:00|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1628769600000|2021-08-12 12:00:00|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1628769660000|2021-08-12 12:01:00|552.83|550.43|552.83|550.43|552.83|550.43|552.83|550.43|0
1628769670000|2021-08-12 12:01:10|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1628769680000|2021-08-12 12:01:20|552.83|550.43|552.65|550.25|552.83|550.43|552.65|550.25|0
1628769700000|2021-08-12 12:01:40|552.83|550.43|552.83|550.43|552.83|550.43|552.83|550.43|0
1628769710000|2021-08-12 12:01:50|552.74|550.34|552.83|550.43|552.83|550.43|552.74|550.34|0
1628769720000|2021-08-12 12:02:00|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1628769740000|2021-08-12 12:02:20|552.55|550.15|552.46|550.06|552.55|550.15|552.46|550.06|0
1628769870000|2021-08-12 12:04:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1628769900000|2021-08-12 12:05:00|552.46|550.06|552.27|549.87|552.46|550.06|552.27|549.87|0
1628769910000|2021-08-12 12:05:10|552.08|549.68|551.9|549.5|552.08|549.68|551.9|549.5|0
1628770020000|2021-08-12 12:07:00|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1628770050000|2021-08-12 12:07:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1628770140000|2021-08-12 12:09:00|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1628770150000|2021-08-12 12:09:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1628770170000|2021-08-12 12:09:30|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1628770190000|2021-08-12 12:09:50|552.27|549.87|552.17|549.77|552.27|549.87|552.17|549.77|0
1628770200000|2021-08-12 12:10:00|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1628770290000|2021-08-12 12:11:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1628770430000|2021-08-12 12:13:50|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1628770450000|2021-08-12 12:14:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1628770490000|2021-08-12 12:14:50|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1628770670000|2021-08-12 12:17:50|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1628770690000|2021-08-12 12:18:10|551.7|549.3|550.61|548.21|551.7|549.3|550.61|548.21|0
1628770740000|2021-08-12 12:19:00|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628770760000|2021-08-12 12:19:20|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1628770780000|2021-08-12 12:19:40|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1628770820000|2021-08-12 12:20:20|550.61|548.21|550.8|548.4|550.8|548.4|550.61|548.21|0
1628770830000|2021-08-12 12:20:30|550.7|548.3|550.8|548.4|550.8|548.4|550.7|548.3|0
1628770840000|2021-08-12 12:20:40|550.61|548.21|550.61|548.21|550.61|548.21|550.61|548.21|0
1628770880000|2021-08-12 12:21:20|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1628770930000|2021-08-12 12:22:10|550.33|547.93|550.43|548.03|550.43|548.03|550.33|547.93|0
1628770940000|2021-08-12 12:22:20|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1628770950000|2021-08-12 12:22:30|550.33|547.93|550.24|547.84|550.43|548.03|550.24|547.84|0
1628770960000|2021-08-12 12:22:40|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1628770970000|2021-08-12 12:22:50|550.24|547.84|550.33|547.93|550.42|548.02|550.24|547.84|0
1628770980000|2021-08-12 12:23:00|550.42|548.02|550.24|547.84|550.42|548.02|550.24|547.84|0
1628770990000|2021-08-12 12:23:10|550.33|547.93|550.33|547.93|550.42|548.02|550.33|547.93|0
1628771000000|2021-08-12 12:23:20|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1628771030000|2021-08-12 12:23:50|549.86|547.46|550.05|547.65|550.05|547.65|549.86|547.46|0
1628771050000|2021-08-12 12:24:10|549.95|547.55|550.05|547.65|550.05|547.65|549.95|547.55|0
1628771100000|2021-08-12 12:25:00|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1628771160000|2021-08-12 12:26:00|550.14|547.74|550.05|547.65|550.14|547.74|550.05|547.65|0
1628771200000|2021-08-12 12:26:40|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771210000|2021-08-12 12:26:50|549.95|547.55|550.05|547.65|550.05|547.65|549.95|547.55|0
1628771230000|2021-08-12 12:27:10|549.95|547.55|550.05|547.65|550.05|547.65|549.86|547.46|0
1628771250000|2021-08-12 12:27:30|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1628771280000|2021-08-12 12:28:00|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628771320000|2021-08-12 12:28:40|549.86|547.46|549.76|547.36|549.86|547.46|549.76|547.36|0
1628771330000|2021-08-12 12:28:50|549.67|547.27|549.86|547.46|549.86|547.46|549.67|547.27|0
1628771340000|2021-08-12 12:29:00|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1628771350000|2021-08-12 12:29:10|549.86|547.46|549.86|547.46|549.86|547.46|549.76|547.36|0
1628771370000|2021-08-12 12:29:30|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1628771380000|2021-08-12 12:29:40|550.05|547.65|550.05|547.65|550.05|547.65|549.95|547.55|0
1628771390000|2021-08-12 12:29:50|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771400000|2021-08-12 12:30:00|549.76|547.36|549.49|547.09|549.76|547.36|549.49|547.09|0
1628771410000|2021-08-12 12:30:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628771420000|2021-08-12 12:30:20|549.86|547.46|549.49|547.09|549.86|547.46|549.49|547.09|0
1628771430000|2021-08-12 12:30:30|549.58|547.18|549.49|547.09|549.67|547.27|549.49|547.09|0
1628771440000|2021-08-12 12:30:40|549.67|547.27|549.49|547.09|549.67|547.27|549.49|547.09|0
1628771450000|2021-08-12 12:30:50|549.67|547.27|549.67|547.27|549.86|547.46|549.67|547.27|0
1628771470000|2021-08-12 12:31:10|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771480000|2021-08-12 12:31:20|549.67|547.27|549.67|547.27|549.67|547.27|549.58|547.18|0
1628771490000|2021-08-12 12:31:30|549.49|547.09|549.67|547.27|549.67|547.27|549.49|547.09|0
1628771520000|2021-08-12 12:32:00|549.49|547.09|549.86|547.46|549.86|547.46|549.49|547.09|0
1628771530000|2021-08-12 12:32:10|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628771550000|2021-08-12 12:32:30|549.86|547.46|550.05|547.65|550.05|547.65|549.86|547.46|0
1628771570000|2021-08-12 12:32:50|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771580000|2021-08-12 12:33:00|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628771590000|2021-08-12 12:33:10|549.86|547.46|549.86|547.46|549.95|547.55|549.86|547.46|0
1628771600000|2021-08-12 12:33:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1628771610000|2021-08-12 12:33:30|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771630000|2021-08-12 12:33:50|549.76|547.36|549.86|547.46|549.86|547.46|549.76|547.36|0
1628771650000|2021-08-12 12:34:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628771660000|2021-08-12 12:34:20|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628771670000|2021-08-12 12:34:30|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628771690000|2021-08-12 12:34:50|549.48|547.08|549.67|547.27|549.67|547.27|549.48|547.08|0
1628771700000|2021-08-12 12:35:00|549.48|547.08|549.67|547.27|549.67|547.27|549.48|547.08|0
1628771720000|2021-08-12 12:35:20|549.57|547.17|549.86|547.46|549.86|547.46|549.57|547.17|0
1628771780000|2021-08-12 12:36:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1628771790000|2021-08-12 12:36:30|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628771800000|2021-08-12 12:36:40|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1628771830000|2021-08-12 12:37:10|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1628771840000|2021-08-12 12:37:20|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1628771860000|2021-08-12 12:37:40|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1628771870000|2021-08-12 12:37:50|550.04|547.64|550.23|547.83|550.23|547.83|550.04|547.64|0
1628771890000|2021-08-12 12:38:10|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1628771940000|2021-08-12 12:39:00|549.86|547.46|549.48|547.08|549.86|547.46|549.48|547.08|0
1628771960000|2021-08-12 12:39:20|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628771990000|2021-08-12 12:39:50|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628772000000|2021-08-12 12:40:00|549.67|547.27|549.86|547.46|549.86|547.46|549.67|547.27|0
1628772010000|2021-08-12 12:40:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628772020000|2021-08-12 12:40:20|549.86|547.46|549.86|547.46|549.86|547.46|549.86|547.46|0
1628772070000|2021-08-12 12:41:10|550.04|547.64|549.86|547.46|550.04|547.64|549.86|547.46|0
1628772080000|2021-08-12 12:41:20|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1628772090000|2021-08-12 12:41:30|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1628772110000|2021-08-12 12:41:50|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1628772120000|2021-08-12 12:42:00|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1628772130000|2021-08-12 12:42:10|550.04|547.64|550.04|547.64|550.23|547.83|550.04|547.64|0
1628772140000|2021-08-12 12:42:20|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1628772160000|2021-08-12 12:42:40|550.32|547.92|550.04|547.64|550.32|547.92|550.04|547.64|0
1628772220000|2021-08-12 12:43:40|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1628772230000|2021-08-12 12:43:50|550.04|547.64|549.67|547.27|550.04|547.64|549.67|547.27|0
1628772250000|2021-08-12 12:44:10|549.48|547.08|549.57|547.17|549.67|547.27|549.48|547.08|0
1628772260000|2021-08-12 12:44:20|549.67|547.27|549.67|547.27|549.86|547.46|549.67|547.27|0
1628772270000|2021-08-12 12:44:30|549.86|547.46|549.86|547.46|550.04|547.64|549.86|547.46|0
1628772280000|2021-08-12 12:44:40|550.04|547.64|549.85|547.45|550.04|547.64|549.85|547.45|0
1628772290000|2021-08-12 12:44:50|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1628772300000|2021-08-12 12:45:00|549.94|547.54|549.85|547.45|550.04|547.64|549.85|547.45|0
1628772310000|2021-08-12 12:45:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628772320000|2021-08-12 12:45:20|549.76|547.36|549.85|547.45|549.85|547.45|549.67|547.27|0
1628772330000|2021-08-12 12:45:30|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628772340000|2021-08-12 12:45:40|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1628772360000|2021-08-12 12:46:00|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628772370000|2021-08-12 12:46:10|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628772380000|2021-08-12 12:46:20|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1628772390000|2021-08-12 12:46:30|549.57|547.17|549.67|547.27|549.67|547.27|549.57|547.17|0
1628772400000|2021-08-12 12:46:40|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1628772420000|2021-08-12 12:47:00|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772440000|2021-08-12 12:47:20|548.54|546.14|547.98|545.58|548.54|546.14|547.98|545.58|0
1628772450000|2021-08-12 12:47:30|548.17|545.77|548.36|545.96|548.36|545.96|548.17|545.77|0
1628772470000|2021-08-12 12:47:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628772480000|2021-08-12 12:48:00|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628772490000|2021-08-12 12:48:10|547.98|545.58|548.36|545.96|548.36|545.96|547.98|545.58|0
1628772500000|2021-08-12 12:48:20|548.17|545.77|548.17|545.77|548.36|545.96|548.17|545.77|0
1628772510000|2021-08-12 12:48:30|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628772520000|2021-08-12 12:48:40|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628772540000|2021-08-12 12:49:00|548.63|546.23|548.54|546.14|548.63|546.23|548.36|545.96|0
1628772560000|2021-08-12 12:49:20|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772570000|2021-08-12 12:49:30|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628772580000|2021-08-12 12:49:40|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772590000|2021-08-12 12:49:50|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628772600000|2021-08-12 12:50:00|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772610000|2021-08-12 12:50:10|548.63|546.23|548.54|546.14|548.73|546.33|548.54|546.14|0
1628772620000|2021-08-12 12:50:20|548.73|546.33|548.54|546.14|548.73|546.33|548.54|546.14|0
1628772640000|2021-08-12 12:50:40|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1628772660000|2021-08-12 12:51:00|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772670000|2021-08-12 12:51:10|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628772690000|2021-08-12 12:51:30|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1628772700000|2021-08-12 12:51:40|548.36|545.96|548.36|545.96|548.36|545.96|548.36|545.96|0
1628772710000|2021-08-12 12:51:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628772720000|2021-08-12 12:52:00|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628772730000|2021-08-12 12:52:10|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628772770000|2021-08-12 12:52:50|548.17|545.77|548.36|545.96|548.36|545.96|548.17|545.77|0
1628772790000|2021-08-12 12:53:10|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628772800000|2021-08-12 12:53:20|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628772820000|2021-08-12 12:53:40|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628772840000|2021-08-12 12:54:00|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628772890000|2021-08-12 12:54:50|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1628772900000|2021-08-12 12:55:00|548.35|545.95|548.35|545.95|548.35|545.95|548.26|545.86|0
1628772930000|2021-08-12 12:55:30|548.54|546.14|548.54|546.14|548.54|546.14|548.35|545.95|0
1628772940000|2021-08-12 12:55:40|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628772970000|2021-08-12 12:56:10|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628772980000|2021-08-12 12:56:20|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1628772990000|2021-08-12 12:56:30|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628773000000|2021-08-12 12:56:40|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628773010000|2021-08-12 12:56:50|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628773060000|2021-08-12 12:57:40|548.73|546.33|548.54|546.14|548.73|546.33|548.54|546.14|0
1628773080000|2021-08-12 12:58:00|548.73|546.33|548.54|546.14|548.73|546.33|548.54|546.14|0
1628773160000|2021-08-12 12:59:20|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628773200000|2021-08-12 13:00:00|548.54|546.14|548.17|545.77|548.54|546.14|548.17|545.77|0
1628773210000|2021-08-12 13:00:10|548.07|545.67|548.17|545.77|548.17|545.77|548.07|545.67|0
1628773220000|2021-08-12 13:00:20|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628773230000|2021-08-12 13:00:30|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1628773240000|2021-08-12 13:00:40|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628773280000|2021-08-12 13:01:20|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1628773310000|2021-08-12 13:01:50|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628773320000|2021-08-12 13:02:00|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1628773330000|2021-08-12 13:02:10|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1628773350000|2021-08-12 13:02:30|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1628773400000|2021-08-12 13:03:20|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628773410000|2021-08-12 13:03:30|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628773420000|2021-08-12 13:03:40|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1628773440000|2021-08-12 13:04:00|548.54|546.14|548.35|545.95|548.54|546.14|548.35|545.95|0
1628773450000|2021-08-12 13:04:10|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1628773460000|2021-08-12 13:04:20|548.35|545.95|548.54|546.14|548.54|546.14|548.35|545.95|0
1628773470000|2021-08-12 13:04:30|548.63|546.23|548.54|546.14|548.63|546.23|548.54|546.14|0
1628773480000|2021-08-12 13:04:40|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628773500000|2021-08-12 13:05:00|548.91|546.51|548.91|546.51|548.91|546.51|548.72|546.32|0
1628773510000|2021-08-12 13:05:10|549.1|546.7|549.1|546.7|549.1|546.7|548.91|546.51|0
1628773520000|2021-08-12 13:05:20|549.19|546.79|549.1|546.7|549.19|546.79|549.1|546.7|0
1628773530000|2021-08-12 13:05:30|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1628773540000|2021-08-12 13:05:40|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628773550000|2021-08-12 13:05:50|549.66|547.26|549.66|547.26|549.85|547.45|549.66|547.26|0
1628773560000|2021-08-12 13:06:00|549.75|547.35|549.66|547.26|549.85|547.45|549.66|547.26|0
1628773570000|2021-08-12 13:06:10|549.47|547.07|549.66|547.26|549.66|547.26|549.47|547.07|0
1628773580000|2021-08-12 13:06:20|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628773590000|2021-08-12 13:06:30|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1628773600000|2021-08-12 13:06:40|549.85|547.45|549.66|547.26|549.85|547.45|549.66|547.26|0
1628773610000|2021-08-12 13:06:50|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628773620000|2021-08-12 13:07:00|550.03|547.63|549.85|547.45|550.03|547.63|549.66|547.26|0
1628773630000|2021-08-12 13:07:10|549.66|547.26|549.85|547.45|549.85|547.45|549.66|547.26|0
1628773650000|2021-08-12 13:07:30|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1628773660000|2021-08-12 13:07:40|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628773690000|2021-08-12 13:08:10|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1628773700000|2021-08-12 13:08:20|550.22|547.82|550.03|547.63|550.22|547.82|550.03|547.63|0
1628773720000|2021-08-12 13:08:40|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628773740000|2021-08-12 13:09:00|550.03|547.63|549.85|547.45|550.03|547.63|549.85|547.45|0
1628773760000|2021-08-12 13:09:20|549.94|547.54|550.03|547.63|550.03|547.63|549.94|547.54|0
1628773770000|2021-08-12 13:09:30|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1628773800000|2021-08-12 13:10:00|550.03|547.63|549.85|547.45|550.03|547.63|549.85|547.45|0
1628773820000|2021-08-12 13:10:20|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1628773830000|2021-08-12 13:10:30|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1628773860000|2021-08-12 13:11:00|549.84|547.44|549.66|547.26|549.84|547.44|549.66|547.26|0
1628773900000|2021-08-12 13:11:40|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628773910000|2021-08-12 13:11:50|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628773920000|2021-08-12 13:12:00|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628773930000|2021-08-12 13:12:10|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1628773940000|2021-08-12 13:12:20|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628773960000|2021-08-12 13:12:40|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1628773970000|2021-08-12 13:12:50|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628773980000|2021-08-12 13:13:00|549.66|547.26|549.47|547.07|549.66|547.26|549.47|547.07|0
1628773990000|2021-08-12 13:13:10|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628774010000|2021-08-12 13:13:30|549.1|546.7|549.1|546.7|549.28|546.88|549.1|546.7|0
1628774020000|2021-08-12 13:13:40|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628774030000|2021-08-12 13:13:50|549.1|546.7|548.91|546.51|549.1|546.7|548.91|546.51|0
1628774040000|2021-08-12 13:14:00|549.1|546.7|548.91|546.51|549.1|546.7|548.91|546.51|0
1628774080000|2021-08-12 13:14:40|549.1|546.7|549.09|546.69|549.1|546.7|549.09|546.69|0
1628774090000|2021-08-12 13:14:50|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628774120000|2021-08-12 13:15:20|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1628774130000|2021-08-12 13:15:30|549|546.6|548.91|546.51|549|546.6|548.91|546.51|0
1628774170000|2021-08-12 13:16:10|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1628774200000|2021-08-12 13:16:40|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1628774210000|2021-08-12 13:16:50|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1628774220000|2021-08-12 13:17:00|549|546.6|549.09|546.69|549.09|546.69|549|546.6|0
1628774230000|2021-08-12 13:17:10|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628774240000|2021-08-12 13:17:20|549.09|546.69|549.28|546.88|549.28|546.88|549.09|546.69|0
1628774280000|2021-08-12 13:18:00|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628774310000|2021-08-12 13:18:30|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1628774340000|2021-08-12 13:19:00|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1628774350000|2021-08-12 13:19:10|549.28|546.88|549.47|547.07|549.47|547.07|549.28|546.88|0
1628774360000|2021-08-12 13:19:20|549.37|546.97|549.28|546.88|549.37|546.97|549.28|546.88|0
1628774430000|2021-08-12 13:20:30|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1628774450000|2021-08-12 13:20:50|549|546.6|549.09|546.69|549.09|546.69|549|546.6|0
1628774460000|2021-08-12 13:21:00|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628774480000|2021-08-12 13:21:20|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628774490000|2021-08-12 13:21:30|548.53|546.13|548.72|546.32|548.72|546.32|548.53|546.13|0
1628774510000|2021-08-12 13:21:50|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1628774520000|2021-08-12 13:22:00|548.99|546.59|549.09|546.69|549.09|546.69|548.99|546.59|0
1628774540000|2021-08-12 13:22:20|548.91|546.51|548.9|546.5|548.91|546.51|548.9|546.5|0
1628774550000|2021-08-12 13:22:30|548.99|546.59|548.9|546.5|549.09|546.69|548.9|546.5|0
1628774560000|2021-08-12 13:22:40|549.09|546.69|548.9|546.5|549.09|546.69|548.9|546.5|0
1628774580000|2021-08-12 13:23:00|548.99|546.59|549.09|546.69|549.09|546.69|548.99|546.59|0
1628774590000|2021-08-12 13:23:10|548.99|546.59|548.9|546.5|548.99|546.59|548.9|546.5|0
1628774620000|2021-08-12 13:23:40|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628774640000|2021-08-12 13:24:00|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628774650000|2021-08-12 13:24:10|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628774680000|2021-08-12 13:24:40|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628774700000|2021-08-12 13:25:00|549.28|546.88|549.28|546.88|549.28|546.88|549.09|546.69|0
1628774720000|2021-08-12 13:25:20|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628774730000|2021-08-12 13:25:30|549.65|547.25|549.65|547.25|549.65|547.25|549.65|547.25|0
1628774740000|2021-08-12 13:25:40|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628774750000|2021-08-12 13:25:50|549.65|547.25|549.65|547.25|549.65|547.25|549.65|547.25|0
1628774780000|2021-08-12 13:26:20|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628774790000|2021-08-12 13:26:30|549.65|547.25|549.65|547.25|549.65|547.25|549.65|547.25|0
1628774840000|2021-08-12 13:27:20|549.74|547.34|549.84|547.44|549.84|547.44|549.74|547.34|0
1628774850000|2021-08-12 13:27:30|549.65|547.25|549.84|547.44|549.84|547.44|549.65|547.25|0
1628774860000|2021-08-12 13:27:40|549.65|547.25|549.65|547.25|549.65|547.25|549.65|547.25|0
1628774870000|2021-08-12 13:27:50|549.84|547.44|549.84|547.44|549.84|547.44|549.84|547.44|0
1628774880000|2021-08-12 13:28:00|549.74|547.34|549.84|547.44|549.84|547.44|549.65|547.25|0
1628774890000|2021-08-12 13:28:10|549.65|547.25|549.84|547.44|549.84|547.44|549.65|547.25|0
1628774900000|2021-08-12 13:28:20|549.65|547.25|549.65|547.25|549.65|547.25|549.65|547.25|0
1628774910000|2021-08-12 13:28:30|549.46|547.06|549.65|547.25|549.65|547.25|549.46|547.06|0
1628774930000|2021-08-12 13:28:50|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628774950000|2021-08-12 13:29:10|549.55|547.15|549.65|547.25|549.65|547.25|549.55|547.15|0
1628774960000|2021-08-12 13:29:20|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1628774970000|2021-08-12 13:29:30|549.28|546.88|549.28|546.88|549.28|546.88|549.09|546.69|0
1628774980000|2021-08-12 13:29:40|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1628774990000|2021-08-12 13:29:50|548.9|546.5|549.09|546.69|549.09|546.69|548.9|546.5|0
1628775000000|2021-08-12 13:30:00|549.18|546.78|547.97|545.57|549.18|546.78|547.97|545.57|0
1628775010000|2021-08-12 13:30:10|548.15|545.75|548.15|545.75|548.15|545.75|547.97|545.57|0
1628775020000|2021-08-12 13:30:20|548.34|545.94|547.78|545.38|548.34|545.94|547.78|545.38|0
1628775030000|2021-08-12 13:30:30|547.41|545.01|547.97|545.57|547.97|545.57|547.22|544.82|0
1628775040000|2021-08-12 13:30:40|547.78|545.38|547.97|545.57|547.97|545.57|547.78|545.38|0
1628775050000|2021-08-12 13:30:50|548.15|545.75|547.41|545.01|548.15|545.75|547.41|545.01|0
1628775060000|2021-08-12 13:31:00|547.22|544.82|547.59|545.19|547.59|545.19|547.22|544.82|0
1628775070000|2021-08-12 13:31:10|547.78|545.38|547.41|545.01|547.78|545.38|547.41|545.01|0
1628775080000|2021-08-12 13:31:20|547.59|545.19|547.22|544.82|547.59|545.19|547.22|544.82|0
1628775090000|2021-08-12 13:31:30|547.03|544.63|547.22|544.82|547.22|544.82|547.03|544.63|0
1628775100000|2021-08-12 13:31:40|547.03|544.63|547.03|544.63|547.03|544.63|547.03|544.63|0
1628775110000|2021-08-12 13:31:50|546.85|544.45|546.85|544.45|546.85|544.45|546.85|544.45|0
1628775120000|2021-08-12 13:32:00|546.47|544.07|545.73|543.33|546.47|544.07|545.73|543.33|0
1628775130000|2021-08-12 13:32:10|545.91|543.51|546.1|543.7|546.1|543.7|545.73|543.33|0
1628775140000|2021-08-12 13:32:20|545.91|543.51|546.1|543.7|546.1|543.7|545.91|543.51|0
1628775150000|2021-08-12 13:32:30|546.29|543.89|546.66|544.26|546.66|544.26|546.29|543.89|0
1628775160000|2021-08-12 13:32:40|546.47|544.07|545.73|543.33|546.47|544.07|545.73|543.33|0
1628775170000|2021-08-12 13:32:50|545.91|543.51|545.91|543.51|546.1|543.7|545.91|543.51|0
1628775180000|2021-08-12 13:33:00|546.1|543.7|545.73|543.33|546.1|543.7|545.73|543.33|0
1628775190000|2021-08-12 13:33:10|545.91|543.51|545.91|543.51|546.1|543.7|545.91|543.51|0
1628775200000|2021-08-12 13:33:20|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1628775210000|2021-08-12 13:33:30|545.91|543.51|545.73|543.33|545.91|543.51|545.73|543.33|0
1628775220000|2021-08-12 13:33:40|545.91|543.51|545.91|543.51|545.91|543.51|545.91|543.51|0
1628775230000|2021-08-12 13:33:50|545.73|543.33|545.54|543.14|545.73|543.33|545.54|543.14|0
1628775240000|2021-08-12 13:34:00|545.73|543.33|545.54|543.14|545.73|543.33|545.54|543.14|0
1628775250000|2021-08-12 13:34:10|545.73|543.33|545.91|543.51|545.91|543.51|545.73|543.33|0
1628775270000|2021-08-12 13:34:30|546.1|543.7|546.1|543.7|546.1|543.7|545.91|543.51|0
1628775280000|2021-08-12 13:34:40|546.28|543.88|546.66|544.26|546.66|544.26|546.28|543.88|0
1628775290000|2021-08-12 13:34:50|546.47|544.07|547.03|544.63|547.03|544.63|546.47|544.07|0
1628775300000|2021-08-12 13:35:00|546.66|544.26|546.28|543.88|546.66|544.26|546.28|543.88|0
1628775310000|2021-08-12 13:35:10|546.1|543.7|546.1|543.7|546.28|543.88|546.1|543.7|0
1628775320000|2021-08-12 13:35:20|546.28|543.88|546.1|543.7|546.28|543.88|546.1|543.7|0
1628775330000|2021-08-12 13:35:30|545.91|543.51|546.28|543.88|546.28|543.88|545.91|543.51|0
1628775340000|2021-08-12 13:35:40|546.47|544.07|546.47|544.07|546.47|544.07|546.28|543.88|0
1628775350000|2021-08-12 13:35:50|546.28|543.88|546.47|544.07|546.47|544.07|546.28|543.88|0
1628775360000|2021-08-12 13:36:00|546.28|543.88|546.1|543.7|546.28|543.88|545.91|543.51|0
1628775370000|2021-08-12 13:36:10|546.28|543.88|546.1|543.7|546.28|543.88|546.1|543.7|0
1628775380000|2021-08-12 13:36:20|545.91|543.51|545.91|543.51|546.1|543.7|545.91|543.51|0
1628775390000|2021-08-12 13:36:30|545.72|543.32|545.16|542.76|545.72|543.32|545.16|542.76|0
1628775400000|2021-08-12 13:36:40|545.35|542.95|545.16|542.76|545.35|542.95|545.16|542.76|0
1628775410000|2021-08-12 13:36:50|545.35|542.95|545.54|543.14|545.54|543.14|545.35|542.95|0
1628775420000|2021-08-12 13:37:00|545.35|542.95|545.16|542.76|545.35|542.95|545.16|542.76|0
1628775430000|2021-08-12 13:37:10|544.98|542.58|545.16|542.76|545.16|542.76|544.79|542.39|0
1628775440000|2021-08-12 13:37:20|545.35|542.95|545.54|543.14|545.54|543.14|545.35|542.95|0
1628775450000|2021-08-12 13:37:30|545.72|543.32|545.54|543.14|545.72|543.32|545.54|543.14|0
1628775470000|2021-08-12 13:37:50|545.35|542.95|545.35|542.95|545.35|542.95|545.35|542.95|0
1628775480000|2021-08-12 13:38:00|545.16|542.76|545.54|543.14|545.54|543.14|545.16|542.76|0
1628775490000|2021-08-12 13:38:10|545.72|543.32|545.54|543.14|545.72|543.32|545.54|543.14|0
1628775500000|2021-08-12 13:38:20|545.72|543.32|545.72|543.32|545.72|543.32|545.54|543.14|0
1628775510000|2021-08-12 13:38:30|545.54|543.14|545.54|543.14|545.72|543.32|545.54|543.14|0
1628775520000|2021-08-12 13:38:40|545.35|542.95|545.54|543.14|545.54|543.14|545.35|542.95|0
1628775530000|2021-08-12 13:38:50|545.35|542.95|545.54|543.14|545.72|543.32|545.35|542.95|0
1628775540000|2021-08-12 13:39:00|545.16|542.76|545.35|542.95|545.35|542.95|545.16|542.76|0
1628775550000|2021-08-12 13:39:10|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1628775560000|2021-08-12 13:39:20|545.91|543.51|545.72|543.32|545.91|543.51|545.72|543.32|0
1628775570000|2021-08-12 13:39:30|545.54|543.14|545.54|543.14|545.72|543.32|545.54|543.14|0
1628775580000|2021-08-12 13:39:40|545.35|542.95|545.35|542.95|545.54|543.14|545.35|542.95|0
1628775590000|2021-08-12 13:39:50|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1628775600000|2021-08-12 13:40:00|545.54|543.14|545.35|542.95|545.54|543.14|545.35|542.95|0
1628775610000|2021-08-12 13:40:10|545.16|542.76|545.35|542.95|545.54|543.14|545.16|542.76|0
1628775620000|2021-08-12 13:40:20|545.16|542.76|545.35|542.95|545.35|542.95|545.16|542.76|0
1628775630000|2021-08-12 13:40:30|545.16|542.76|545.54|543.14|545.54|543.14|545.16|542.76|0
1628775640000|2021-08-12 13:40:40|545.72|543.32|546.1|543.7|546.1|543.7|545.72|543.32|0
1628775650000|2021-08-12 13:40:50|546.28|543.88|546.1|543.7|546.28|543.88|546.1|543.7|0
1628775660000|2021-08-12 13:41:00|545.91|543.51|546.1|543.7|546.1|543.7|545.91|543.51|0
1628775670000|2021-08-12 13:41:10|545.91|543.51|546.28|543.88|546.28|543.88|545.91|543.51|0
1628775690000|2021-08-12 13:41:30|546.1|543.7|546.28|543.88|546.28|543.88|546.1|543.7|0
1628775700000|2021-08-12 13:41:40|546.1|543.7|546.1|543.7|546.1|543.7|546.1|543.7|0
1628775710000|2021-08-12 13:41:50|545.91|543.51|545.72|543.32|545.91|543.51|545.72|543.32|0
1628775720000|2021-08-12 13:42:00|545.54|543.14|546.1|543.7|546.1|543.7|545.54|543.14|0
1628775730000|2021-08-12 13:42:10|546.28|543.88|546.28|543.88|546.47|544.07|546.28|543.88|0
1628775740000|2021-08-12 13:42:20|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628775750000|2021-08-12 13:42:30|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1628775760000|2021-08-12 13:42:40|546.28|543.88|546.47|544.07|546.47|544.07|546.28|543.88|0
1628775770000|2021-08-12 13:42:50|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628775780000|2021-08-12 13:43:00|547.03|544.63|546.47|544.07|547.03|544.63|546.47|544.07|0
1628775790000|2021-08-12 13:43:10|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628775800000|2021-08-12 13:43:20|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628775810000|2021-08-12 13:43:30|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628775820000|2021-08-12 13:43:40|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628775830000|2021-08-12 13:43:50|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628775840000|2021-08-12 13:44:00|546.09|543.69|546.47|544.07|546.47|544.07|546.09|543.69|0
1628775850000|2021-08-12 13:44:10|546.65|544.25|546.65|544.25|546.84|544.44|546.65|544.25|0
1628775860000|2021-08-12 13:44:20|546.84|544.44|546.65|544.25|546.84|544.44|546.47|544.07|0
1628775870000|2021-08-12 13:44:30|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628775880000|2021-08-12 13:44:40|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628775890000|2021-08-12 13:44:50|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1628775900000|2021-08-12 13:45:00|545.72|543.32|545.72|543.32|545.72|543.32|545.53|543.13|0
1628775910000|2021-08-12 13:45:10|545.53|543.13|545.72|543.32|545.72|543.32|545.53|543.13|0
1628775920000|2021-08-12 13:45:20|545.91|543.51|545.91|543.51|545.91|543.51|545.91|543.51|0
1628775930000|2021-08-12 13:45:30|545.72|543.32|545.91|543.51|545.91|543.51|545.72|543.32|0
1628775940000|2021-08-12 13:45:40|546.28|543.88|546.28|543.88|546.28|543.88|546.18|543.78|0
1628775950000|2021-08-12 13:45:50|546.47|544.07|546.65|544.25|546.65|544.25|546.47|544.07|0
1628775960000|2021-08-12 13:46:00|546.47|544.07|546.65|544.25|546.65|544.25|546.47|544.07|0
1628775970000|2021-08-12 13:46:10|546.84|544.44|546.65|544.25|546.84|544.44|546.65|544.25|0
1628775980000|2021-08-12 13:46:20|546.47|544.07|546.84|544.44|546.84|544.44|546.47|544.07|0
1628775990000|2021-08-12 13:46:30|547.03|544.63|547.03|544.63|547.03|544.63|547.03|544.63|0
1628776000000|2021-08-12 13:46:40|547.21|544.81|547.21|544.81|547.21|544.81|547.03|544.63|0
1628776010000|2021-08-12 13:46:50|546.84|544.44|546.65|544.25|546.84|544.44|546.65|544.25|0
1628776020000|2021-08-12 13:47:00|546.47|544.07|546.56|544.16|546.65|544.25|546.47|544.07|0
1628776030000|2021-08-12 13:47:10|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628776040000|2021-08-12 13:47:20|546.09|543.69|545.91|543.51|546.09|543.69|545.91|543.51|0
1628776050000|2021-08-12 13:47:30|545.72|543.32|546.09|543.69|546.09|543.69|545.72|543.32|0
1628776060000|2021-08-12 13:47:40|546.28|543.88|546.09|543.69|546.28|543.88|546.09|543.69|0
1628776070000|2021-08-12 13:47:50|546.18|543.78|546.47|544.07|546.47|544.07|546.18|543.78|0
1628776080000|2021-08-12 13:48:00|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628776090000|2021-08-12 13:48:10|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628776100000|2021-08-12 13:48:20|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1628776120000|2021-08-12 13:48:40|546.09|543.69|546.28|543.88|546.28|543.88|546.09|543.69|0
1628776130000|2021-08-12 13:48:50|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1628776150000|2021-08-12 13:49:10|545.91|543.51|546.09|543.69|546.09|543.69|545.91|543.51|0
1628776170000|2021-08-12 13:49:30|545.91|543.51|546.09|543.69|546.09|543.69|545.91|543.51|0
1628776180000|2021-08-12 13:49:40|545.91|543.51|546.09|543.69|546.09|543.69|545.91|543.51|0
1628776190000|2021-08-12 13:49:50|546.28|543.88|546.47|544.07|546.47|544.07|546.28|543.88|0
1628776200000|2021-08-12 13:50:00|546.28|543.88|546.28|543.88|546.28|543.88|546.28|543.88|0
1628776210000|2021-08-12 13:50:10|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1628776220000|2021-08-12 13:50:20|545.91|543.51|545.91|543.51|545.91|543.51|545.91|543.51|0
1628776240000|2021-08-12 13:50:40|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1628776250000|2021-08-12 13:50:50|545.91|543.51|546.28|543.88|546.28|543.88|545.91|543.51|0
1628776260000|2021-08-12 13:51:00|546.46|544.06|546.28|543.88|546.46|544.06|546.28|543.88|0
1628776270000|2021-08-12 13:51:10|546.46|544.06|546.28|543.88|546.46|544.06|546.28|543.88|0
1628776280000|2021-08-12 13:51:20|546.46|544.06|546.28|543.88|546.46|544.06|546.28|543.88|0
1628776300000|2021-08-12 13:51:40|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1628776310000|2021-08-12 13:51:50|546.28|543.88|546.46|544.06|546.46|544.06|546.28|543.88|0
1628776320000|2021-08-12 13:52:00|546.28|543.88|545.72|543.32|546.28|543.88|545.72|543.32|0
1628776340000|2021-08-12 13:52:20|545.9|543.5|545.72|543.32|545.9|543.5|545.72|543.32|0
1628776350000|2021-08-12 13:52:30|545.53|543.13|545.53|543.13|545.72|543.32|545.53|543.13|0
1628776360000|2021-08-12 13:52:40|545.72|543.32|545.53|543.13|545.72|543.32|545.53|543.13|0
1628776370000|2021-08-12 13:52:50|545.34|542.94|545.16|542.76|545.34|542.94|545.16|542.76|0
1628776380000|2021-08-12 13:53:00|544.97|542.57|544.79|542.39|544.97|542.57|544.6|542.2|0
1628776390000|2021-08-12 13:53:10|544.97|542.57|544.6|542.2|544.97|542.57|544.6|542.2|0
1628776400000|2021-08-12 13:53:20|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1628776410000|2021-08-12 13:53:30|544.97|542.57|544.97|542.57|544.97|542.57|544.78|542.38|0
1628776440000|2021-08-12 13:54:00|544.87|542.47|544.78|542.38|544.97|542.57|544.78|542.38|0
1628776450000|2021-08-12 13:54:10|544.6|542.2|544.6|542.2|544.78|542.38|544.6|542.2|0
1628776460000|2021-08-12 13:54:20|544.41|542.01|544.04|541.64|544.41|542.01|544.04|541.64|0
1628776470000|2021-08-12 13:54:30|544.23|541.83|544.04|541.64|544.23|541.83|544.04|541.64|0
1628776480000|2021-08-12 13:54:40|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1628776490000|2021-08-12 13:54:50|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1628776500000|2021-08-12 13:55:00|543.67|541.27|544.04|541.64|544.04|541.64|543.67|541.27|0
1628776510000|2021-08-12 13:55:10|544.23|541.83|544.04|541.64|544.41|542.01|544.04|541.64|0
1628776520000|2021-08-12 13:55:20|544.23|541.83|544.23|541.83|544.23|541.83|544.23|541.83|0
1628776530000|2021-08-12 13:55:30|544.04|541.64|544.22|541.82|544.23|541.83|544.04|541.64|0
1628776540000|2021-08-12 13:55:40|544.04|541.64|544.22|541.82|544.22|541.82|544.04|541.64|0
1628776550000|2021-08-12 13:55:50|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1628776560000|2021-08-12 13:56:00|544.22|541.82|544.22|541.82|544.22|541.82|544.04|541.64|0
1628776570000|2021-08-12 13:56:10|544.41|542.01|544.22|541.82|544.41|542.01|544.22|541.82|0
1628776580000|2021-08-12 13:56:20|544.04|541.64|544.22|541.82|544.22|541.82|544.04|541.64|0
1628776590000|2021-08-12 13:56:30|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628776600000|2021-08-12 13:56:40|544.78|542.38|544.6|542.2|544.78|542.38|544.6|542.2|0
1628776610000|2021-08-12 13:56:50|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628776620000|2021-08-12 13:57:00|545.16|542.76|545.34|542.94|545.34|542.94|544.97|542.57|0
1628776630000|2021-08-12 13:57:10|545.16|542.76|544.97|542.57|545.16|542.76|544.97|542.57|0
1628776640000|2021-08-12 13:57:20|545.16|542.76|545.16|542.76|545.16|542.76|544.78|542.38|0
1628776650000|2021-08-12 13:57:30|545.34|542.94|545.34|542.94|545.34|542.94|545.34|542.94|0
1628776660000|2021-08-12 13:57:40|545.16|542.76|545.34|542.94|545.34|542.94|545.16|542.76|0
1628776670000|2021-08-12 13:57:50|545.16|542.76|545.16|542.76|545.34|542.94|545.16|542.76|0
1628776680000|2021-08-12 13:58:00|545.34|542.94|545.34|542.94|545.34|542.94|545.16|542.76|0
1628776700000|2021-08-12 13:58:20|545.53|543.13|545.72|543.32|545.72|543.32|545.53|543.13|0
1628776710000|2021-08-12 13:58:30|545.53|543.13|545.34|542.94|545.53|543.13|545.34|542.94|0
1628776720000|2021-08-12 13:58:40|545.53|543.13|545.72|543.32|545.72|543.32|545.53|543.13|0
1628776730000|2021-08-12 13:58:50|545.9|543.5|545.53|543.13|545.9|543.5|545.53|543.13|0
1628776740000|2021-08-12 13:59:00|545.62|543.22|545.53|543.13|545.62|543.22|545.53|543.13|0
1628776750000|2021-08-12 13:59:10|545.34|542.94|545.16|542.76|545.34|542.94|545.16|542.76|0
1628776760000|2021-08-12 13:59:20|544.97|542.57|545.16|542.76|545.16|542.76|544.97|542.57|0
1628776770000|2021-08-12 13:59:30|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1628776780000|2021-08-12 13:59:40|545.16|542.76|545.16|542.76|545.16|542.76|544.97|542.57|0
1628776790000|2021-08-12 13:59:50|545.34|542.94|545.34|542.94|545.34|542.94|545.34|542.94|0
1628776800000|2021-08-12 14:00:00|545.53|543.13|545.16|542.76|545.53|543.13|544.97|542.57|0
1628776810000|2021-08-12 14:00:10|545.34|542.94|545.34|542.94|545.34|542.94|545.34|542.94|0
1628776820000|2021-08-12 14:00:20|545.16|542.76|544.97|542.57|545.16|542.76|544.97|542.57|0
1628776830000|2021-08-12 14:00:30|544.78|542.38|544.78|542.38|544.97|542.57|544.78|542.38|0
1628776840000|2021-08-12 14:00:40|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1628776850000|2021-08-12 14:00:50|544.41|542.01|544.22|541.82|544.41|542.01|544.22|541.82|0
1628776860000|2021-08-12 14:01:00|544.41|542.01|544.6|542.2|544.6|542.2|544.41|542.01|0
1628776870000|2021-08-12 14:01:10|544.78|542.38|544.6|542.2|544.78|542.38|544.6|542.2|0
1628776880000|2021-08-12 14:01:20|544.41|542.01|544.6|542.2|544.6|542.2|544.41|542.01|0
1628776890000|2021-08-12 14:01:30|544.41|542.01|544.6|542.2|544.6|542.2|544.41|542.01|0
1628776900000|2021-08-12 14:01:40|544.41|542.01|544.22|541.82|544.41|542.01|544.22|541.82|0
1628776910000|2021-08-12 14:01:50|544.04|541.64|543.85|541.45|544.04|541.64|543.85|541.45|0
1628776920000|2021-08-12 14:02:00|543.66|541.26|543.66|541.26|543.85|541.45|543.66|541.26|0
1628776930000|2021-08-12 14:02:10|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1628776940000|2021-08-12 14:02:20|543.66|541.26|543.48|541.08|543.66|541.26|543.1|540.7|0
1628776950000|2021-08-12 14:02:30|543.29|540.89|543.29|540.89|543.48|541.08|543.29|540.89|0
1628776960000|2021-08-12 14:02:40|543.19|540.79|543.29|540.89|543.29|540.89|543.19|540.79|0
1628776970000|2021-08-12 14:02:50|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628776980000|2021-08-12 14:03:00|543.29|540.89|542.55|540.15|543.29|540.89|542.55|540.15|0
1628776990000|2021-08-12 14:03:10|542.73|540.33|543.1|540.7|543.1|540.7|542.55|540.15|0
1628777000000|2021-08-12 14:03:20|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628777010000|2021-08-12 14:03:30|543.29|540.89|542.92|540.52|543.29|540.89|542.92|540.52|0
1628777020000|2021-08-12 14:03:40|543.1|540.7|543.48|541.08|543.48|541.08|543.1|540.7|0
1628777030000|2021-08-12 14:03:50|543.29|540.89|543.29|540.89|543.29|540.89|543.1|540.7|0
1628777040000|2021-08-12 14:04:00|543.1|540.7|543.19|540.79|543.19|540.79|543.1|540.7|0
1628777050000|2021-08-12 14:04:10|543.29|540.89|543.48|541.08|543.48|541.08|543.1|540.7|0
1628777060000|2021-08-12 14:04:20|543.29|540.89|543.85|541.45|543.85|541.45|543.29|540.89|0
1628777070000|2021-08-12 14:04:30|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628777080000|2021-08-12 14:04:40|543.85|541.45|544.04|541.64|544.04|541.64|543.85|541.45|0
1628777090000|2021-08-12 14:04:50|543.85|541.45|544.04|541.64|544.04|541.64|543.85|541.45|0
1628777100000|2021-08-12 14:05:00|543.85|541.45|543.85|541.45|543.85|541.45|543.66|541.26|0
1628777110000|2021-08-12 14:05:10|543.66|541.26|543.1|540.7|543.66|541.26|543.1|540.7|0
1628777120000|2021-08-12 14:05:20|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628777130000|2021-08-12 14:05:30|543.1|540.7|542.92|540.52|543.1|540.7|542.92|540.52|0
1628777140000|2021-08-12 14:05:40|543.1|540.7|543.1|540.7|543.29|540.89|543.1|540.7|0
1628777150000|2021-08-12 14:05:50|543.19|540.79|542.92|540.52|543.19|540.79|542.73|540.33|0
1628777160000|2021-08-12 14:06:00|542.73|540.33|542.73|540.33|542.73|540.33|542.54|540.14|0
1628777170000|2021-08-12 14:06:10|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628777180000|2021-08-12 14:06:20|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628777190000|2021-08-12 14:06:30|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628777210000|2021-08-12 14:06:50|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628777220000|2021-08-12 14:07:00|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628777230000|2021-08-12 14:07:10|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628777240000|2021-08-12 14:07:20|543.1|540.7|543.1|540.7|543.1|540.7|543.1|540.7|0
1628777260000|2021-08-12 14:07:40|542.92|540.52|542.73|540.33|542.92|540.52|542.73|540.33|0
1628777270000|2021-08-12 14:07:50|542.92|540.52|542.82|540.42|542.92|540.52|542.73|540.33|0
1628777280000|2021-08-12 14:08:00|542.92|540.52|542.92|540.52|542.92|540.52|542.73|540.33|0
1628777290000|2021-08-12 14:08:10|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628777300000|2021-08-12 14:08:20|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1628777310000|2021-08-12 14:08:30|542.73|540.33|542.73|540.33|542.92|540.52|542.73|540.33|0
1628777320000|2021-08-12 14:08:40|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1628777330000|2021-08-12 14:08:50|542.54|540.14|542.54|540.14|542.54|540.14|542.36|539.96|0
1628777340000|2021-08-12 14:09:00|542.36|539.96|542.73|540.33|542.73|540.33|542.36|539.96|0
1628777350000|2021-08-12 14:09:10|542.54|540.14|542.54|540.14|542.54|540.14|542.36|539.96|0
1628777360000|2021-08-12 14:09:20|542.36|539.96|542.54|540.14|542.54|540.14|542.36|539.96|0
1628777370000|2021-08-12 14:09:30|542.36|539.96|542.17|539.77|542.36|539.96|542.17|539.77|0
1628777380000|2021-08-12 14:09:40|542.36|539.96|542.54|540.14|542.73|540.33|542.36|539.96|0
1628777390000|2021-08-12 14:09:50|542.73|540.33|542.92|540.52|542.92|540.52|542.73|540.33|0
1628777410000|2021-08-12 14:10:10|542.73|540.33|542.54|540.14|542.73|540.33|542.54|540.14|0
1628777420000|2021-08-12 14:10:20|542.73|540.33|542.63|540.23|542.73|540.33|542.63|540.23|0
1628777430000|2021-08-12 14:10:30|542.73|540.33|542.54|540.14|542.73|540.33|542.54|540.14|0
1628777440000|2021-08-12 14:10:40|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1628777450000|2021-08-12 14:10:50|542.54|540.14|542.73|540.33|542.73|540.33|542.54|540.14|0
1628777460000|2021-08-12 14:11:00|542.92|540.52|543.1|540.7|543.1|540.7|542.92|540.52|0
1628777470000|2021-08-12 14:11:10|543.29|540.89|543.47|541.07|543.47|541.07|543.29|540.89|0
1628777480000|2021-08-12 14:11:20|543.66|541.26|543.85|541.45|543.85|541.45|543.66|541.26|0
1628777490000|2021-08-12 14:11:30|544.03|541.63|543.85|541.45|544.03|541.63|543.85|541.45|0
1628777510000|2021-08-12 14:11:50|543.75|541.35|543.85|541.45|543.85|541.45|543.75|541.35|0
1628777520000|2021-08-12 14:12:00|544.03|541.63|543.85|541.45|544.03|541.63|543.85|541.45|0
1628777530000|2021-08-12 14:12:10|544.03|541.63|543.85|541.45|544.03|541.63|543.85|541.45|0
1628777540000|2021-08-12 14:12:20|543.75|541.35|543.66|541.26|543.75|541.35|543.66|541.26|0
1628777550000|2021-08-12 14:12:30|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1628777560000|2021-08-12 14:12:40|543.66|541.26|543.85|541.45|543.85|541.45|543.66|541.26|0
1628777570000|2021-08-12 14:12:50|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1628777580000|2021-08-12 14:13:00|543.85|541.45|544.03|541.63|544.03|541.63|543.85|541.45|0
1628777600000|2021-08-12 14:13:20|544.22|541.82|544.59|542.19|544.59|542.19|544.03|541.63|0
1628777610000|2021-08-12 14:13:30|544.78|542.38|544.78|542.38|544.96|542.56|544.78|542.38|0
1628777620000|2021-08-12 14:13:40|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628777630000|2021-08-12 14:13:50|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628777640000|2021-08-12 14:14:00|544.96|542.56|544.96|542.56|544.96|542.56|544.96|542.56|0
1628777660000|2021-08-12 14:14:20|544.78|542.38|544.78|542.38|544.96|542.56|544.78|542.38|0
1628777670000|2021-08-12 14:14:30|544.96|542.56|544.96|542.56|544.96|542.56|544.96|542.56|0
1628777690000|2021-08-12 14:14:50|545.15|542.75|545.15|542.75|545.15|542.75|545.15|542.75|0
1628777700000|2021-08-12 14:15:00|544.96|542.56|544.96|542.56|545.15|542.75|544.78|542.38|0
1628777710000|2021-08-12 14:15:10|545.15|542.75|544.96|542.56|545.15|542.75|544.96|542.56|0
1628777730000|2021-08-12 14:15:30|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1628777740000|2021-08-12 14:15:40|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1628777750000|2021-08-12 14:15:50|544.4|542|544.4|542|544.59|542.19|544.4|542|0
1628777760000|2021-08-12 14:16:00|544.22|541.82|544.78|542.38|544.78|542.38|544.22|541.82|0
1628777770000|2021-08-12 14:16:10|544.96|542.56|544.78|542.38|544.96|542.56|544.78|542.38|0
1628777780000|2021-08-12 14:16:20|544.96|542.56|544.96|542.56|544.96|542.56|544.78|542.38|0
1628777790000|2021-08-12 14:16:30|545.15|542.75|545.15|542.75|545.15|542.75|545.15|542.75|0
1628777800000|2021-08-12 14:16:40|544.96|542.56|545.15|542.75|545.15|542.75|544.96|542.56|0
1628777810000|2021-08-12 14:16:50|545.34|542.94|544.78|542.38|545.34|542.94|544.78|542.38|0
1628777820000|2021-08-12 14:17:00|544.59|542.19|544.59|542.19|544.78|542.38|544.59|542.19|0
1628777830000|2021-08-12 14:17:10|544.4|542|544.4|542|544.59|542.19|544.4|542|0
1628777840000|2021-08-12 14:17:20|544.59|542.19|544.78|542.38|544.78|542.38|544.59|542.19|0
1628777850000|2021-08-12 14:17:30|544.96|542.56|545.15|542.75|545.15|542.75|544.96|542.56|0
1628777870000|2021-08-12 14:17:50|545.05|542.65|545.33|542.93|545.33|542.93|545.05|542.65|0
1628777880000|2021-08-12 14:18:00|545.52|543.12|545.89|543.49|545.89|543.49|545.52|543.12|0
1628777890000|2021-08-12 14:18:10|545.71|543.31|545.89|543.49|545.89|543.49|545.71|543.31|0
1628777900000|2021-08-12 14:18:20|546.08|543.68|545.89|543.49|546.08|543.68|545.89|543.49|0
1628777910000|2021-08-12 14:18:30|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1628777930000|2021-08-12 14:18:50|545.89|543.49|545.89|543.49|546.08|543.68|545.89|543.49|0
1628777940000|2021-08-12 14:19:00|546.08|543.68|546.27|543.87|546.27|543.87|546.08|543.68|0
1628777950000|2021-08-12 14:19:10|546.08|543.68|546.27|543.87|546.27|543.87|546.08|543.68|0
1628777960000|2021-08-12 14:19:20|546.08|543.68|546.08|543.68|546.27|543.87|546.08|543.68|0
1628777970000|2021-08-12 14:19:30|545.89|543.49|546.08|543.68|546.08|543.68|545.89|543.49|0
1628777980000|2021-08-12 14:19:40|546.27|543.87|546.45|544.05|546.45|544.05|546.27|543.87|0
1628777990000|2021-08-12 14:19:50|546.27|543.87|546.27|543.87|546.27|543.87|546.08|543.68|0
1628778000000|2021-08-12 14:20:00|546.45|544.05|546.64|544.24|546.64|544.24|546.45|544.05|0
1628778010000|2021-08-12 14:20:10|546.45|544.05|546.64|544.24|546.64|544.24|546.45|544.05|0
1628778020000|2021-08-12 14:20:20|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1628778030000|2021-08-12 14:20:30|546.64|544.24|546.45|544.05|546.83|544.43|546.45|544.05|0
1628778040000|2021-08-12 14:20:40|546.27|543.87|546.27|543.87|546.27|543.87|546.27|543.87|0
1628778050000|2021-08-12 14:20:50|546.08|543.68|545.89|543.49|546.08|543.68|545.89|543.49|0
1628778060000|2021-08-12 14:21:00|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1628778070000|2021-08-12 14:21:10|545.89|543.49|546.27|543.87|546.27|543.87|545.89|543.49|0
1628778080000|2021-08-12 14:21:20|546.45|544.05|546.27|543.87|546.45|544.05|546.27|543.87|0
1628778090000|2021-08-12 14:21:30|546.08|543.68|546.27|543.87|546.27|543.87|546.08|543.68|0
1628778100000|2021-08-12 14:21:40|546.45|544.05|546.27|543.87|546.45|544.05|546.27|543.87|0
1628778110000|2021-08-12 14:21:50|546.36|543.96|546.64|544.24|546.64|544.24|546.36|543.96|0
1628778130000|2021-08-12 14:22:10|546.83|544.43|546.64|544.24|546.83|544.43|546.64|544.24|0
1628778140000|2021-08-12 14:22:20|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1628778150000|2021-08-12 14:22:30|546.64|544.24|546.54|544.14|546.64|544.24|546.54|544.14|0
1628778160000|2021-08-12 14:22:40|546.64|544.24|546.83|544.43|546.83|544.43|546.64|544.24|0
1628778170000|2021-08-12 14:22:50|546.64|544.24|546.64|544.24|546.83|544.43|546.64|544.24|0
1628778180000|2021-08-12 14:23:00|546.36|543.96|546.45|544.05|546.45|544.05|546.36|543.96|0
1628778190000|2021-08-12 14:23:10|546.27|543.87|546.27|543.87|546.45|544.05|546.27|543.87|0
1628778200000|2021-08-12 14:23:20|546.08|543.68|546.08|543.68|546.08|543.68|546.08|543.68|0
1628778210000|2021-08-12 14:23:30|546.27|543.87|546.45|544.05|546.45|544.05|546.27|543.87|0
1628778220000|2021-08-12 14:23:40|546.54|544.14|546.45|544.05|546.64|544.24|546.45|544.05|0
1628778230000|2021-08-12 14:23:50|546.27|543.87|546.08|543.68|546.27|543.87|546.08|543.68|0
1628778240000|2021-08-12 14:24:00|546.27|543.87|546.27|543.87|546.27|543.87|546.08|543.68|0
1628778250000|2021-08-12 14:24:10|546.45|544.05|546.45|544.05|546.64|544.24|546.45|544.05|0
1628778260000|2021-08-12 14:24:20|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1628778270000|2021-08-12 14:24:30|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1628778280000|2021-08-12 14:24:40|546.64|544.24|546.83|544.43|546.83|544.43|546.64|544.24|0
1628778290000|2021-08-12 14:24:50|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1628778300000|2021-08-12 14:25:00|546.83|544.43|547.39|544.99|547.39|544.99|546.83|544.43|0
1628778310000|2021-08-12 14:25:10|547.29|544.89|547.2|544.8|547.39|544.99|547.2|544.8|0
1628778320000|2021-08-12 14:25:20|547.39|544.99|547.57|545.17|547.57|545.17|547.39|544.99|0
1628778330000|2021-08-12 14:25:30|547.2|544.8|547.2|544.8|547.2|544.8|547.2|544.8|0
1628778340000|2021-08-12 14:25:40|547.01|544.61|547.01|544.61|547.2|544.8|547.01|544.61|0
1628778350000|2021-08-12 14:25:50|547.2|544.8|547.39|544.99|547.39|544.99|547.01|544.61|0
1628778370000|2021-08-12 14:26:10|547.57|545.17|547.57|545.17|547.57|545.17|547.39|544.99|0
1628778380000|2021-08-12 14:26:20|547.38|544.98|547.38|544.98|547.57|545.17|547.38|544.98|0
1628778390000|2021-08-12 14:26:30|547.2|544.8|547.2|544.8|547.2|544.8|547.2|544.8|0
1628778400000|2021-08-12 14:26:40|547.38|544.98|547.2|544.8|547.38|544.98|547.2|544.8|0
1628778410000|2021-08-12 14:26:50|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1628778420000|2021-08-12 14:27:00|546.82|544.42|546.64|544.24|546.82|544.42|546.64|544.24|0
1628778430000|2021-08-12 14:27:10|546.82|544.42|546.45|544.05|546.82|544.42|546.45|544.05|0
1628778440000|2021-08-12 14:27:20|546.64|544.24|546.82|544.42|546.82|544.42|546.64|544.24|0
1628778450000|2021-08-12 14:27:30|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1628778460000|2021-08-12 14:27:40|546.82|544.42|546.82|544.42|546.82|544.42|546.82|544.42|0
1628778480000|2021-08-12 14:28:00|547.01|544.61|546.82|544.42|547.01|544.61|546.82|544.42|0
1628778490000|2021-08-12 14:28:10|547.2|544.8|547.38|544.98|547.38|544.98|547.2|544.8|0
1628778500000|2021-08-12 14:28:20|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1628778510000|2021-08-12 14:28:30|547.2|544.8|547.2|544.8|547.2|544.8|547.2|544.8|0
1628778520000|2021-08-12 14:28:40|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1628778530000|2021-08-12 14:28:50|547.2|544.8|547.01|544.61|547.2|544.8|547.01|544.61|0
1628778540000|2021-08-12 14:29:00|547.38|544.98|547.2|544.8|547.38|544.98|547.01|544.61|0
1628778550000|2021-08-12 14:29:10|547.29|544.89|547.38|544.98|547.38|544.98|547.29|544.89|0
1628778560000|2021-08-12 14:29:20|547.2|544.8|547.38|544.98|547.38|544.98|547.2|544.8|0
1628778570000|2021-08-12 14:29:30|547.57|545.17|547.76|545.36|547.76|545.36|547.57|545.17|0
1628778590000|2021-08-12 14:29:50|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1628778600000|2021-08-12 14:30:00|547.76|545.36|547.94|545.54|547.94|545.54|547.76|545.36|0
1628778610000|2021-08-12 14:30:10|548.13|545.73|547.76|545.36|548.13|545.73|547.76|545.36|0
1628778620000|2021-08-12 14:30:20|547.57|545.17|547.94|545.54|547.94|545.54|547.57|545.17|0
1628778630000|2021-08-12 14:30:30|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628778640000|2021-08-12 14:30:40|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1628778650000|2021-08-12 14:30:50|547.94|545.54|548.32|545.92|548.32|545.92|547.94|545.54|0
1628778660000|2021-08-12 14:31:00|548.13|545.73|547.94|545.54|548.32|545.92|547.94|545.54|0
1628778670000|2021-08-12 14:31:10|547.76|545.36|547.57|545.17|547.76|545.36|547.57|545.17|0
1628778680000|2021-08-12 14:31:20|547.38|544.98|547.2|544.8|547.38|544.98|547.2|544.8|0
1628778690000|2021-08-12 14:31:30|547.29|544.89|547.2|544.8|547.38|544.98|547.2|544.8|0
1628778700000|2021-08-12 14:31:40|547.38|544.98|547.76|545.36|547.76|545.36|547.2|544.8|0
1628778710000|2021-08-12 14:31:50|547.57|545.17|547.76|545.36|547.76|545.36|547.57|545.17|0
1628778720000|2021-08-12 14:32:00|547.94|545.54|547.57|545.17|547.94|545.54|547.57|545.17|0
1628778730000|2021-08-12 14:32:10|547.76|545.36|547.76|545.36|547.94|545.54|547.76|545.36|0
1628778740000|2021-08-12 14:32:20|547.94|545.54|548.13|545.73|548.13|545.73|547.94|545.54|0
1628778750000|2021-08-12 14:32:30|547.94|545.54|547.94|545.54|548.13|545.73|547.94|545.54|0
1628778760000|2021-08-12 14:32:40|548.13|545.73|548.13|545.73|548.13|545.73|547.94|545.54|0
1628778770000|2021-08-12 14:32:50|547.94|545.54|548.13|545.73|548.13|545.73|547.94|545.54|0
1628778780000|2021-08-12 14:33:00|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1628778790000|2021-08-12 14:33:10|547.94|545.54|548.32|545.92|548.32|545.92|547.94|545.54|0
1628778800000|2021-08-12 14:33:20|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1628778810000|2021-08-12 14:33:30|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1628778820000|2021-08-12 14:33:40|547.66|545.26|547.57|545.17|547.66|545.26|547.57|545.17|0
1628778830000|2021-08-12 14:33:50|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1628778840000|2021-08-12 14:34:00|547.94|545.54|547.94|545.54|548.03|545.63|547.94|545.54|0
1628778850000|2021-08-12 14:34:10|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628778860000|2021-08-12 14:34:20|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1628778870000|2021-08-12 14:34:30|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628778880000|2021-08-12 14:34:40|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1628778890000|2021-08-12 14:34:50|548.13|545.73|547.76|545.36|548.13|545.73|547.76|545.36|0
1628778900000|2021-08-12 14:35:00|547.94|545.54|547.94|545.54|548.13|545.73|547.94|545.54|0
1628778910000|2021-08-12 14:35:10|547.76|545.36|547.76|545.36|547.94|545.54|547.76|545.36|0
1628778920000|2021-08-12 14:35:20|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1628778930000|2021-08-12 14:35:30|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1628778940000|2021-08-12 14:35:40|547.76|545.36|547.57|545.17|547.76|545.36|547.57|545.17|0
1628778950000|2021-08-12 14:35:50|547.38|544.98|547.57|545.17|547.57|545.17|547.38|544.98|0
1628778960000|2021-08-12 14:36:00|547.38|544.98|547.57|545.17|547.75|545.35|547.38|544.98|0
1628778970000|2021-08-12 14:36:10|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1628778990000|2021-08-12 14:36:30|547.19|544.79|547.38|544.98|547.38|544.98|547.19|544.79|0
1628779000000|2021-08-12 14:36:40|547.19|544.79|547.57|545.17|547.57|545.17|547.19|544.79|0
1628779020000|2021-08-12 14:37:00|547.38|544.98|547.57|545.17|547.57|545.17|547.38|544.98|0
1628779030000|2021-08-12 14:37:10|547.75|545.35|547.57|545.17|547.75|545.35|547.57|545.17|0
1628779040000|2021-08-12 14:37:20|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1628779050000|2021-08-12 14:37:30|547.57|545.17|547.57|545.17|547.75|545.35|547.57|545.17|0
1628779060000|2021-08-12 14:37:40|547.66|545.26|547.75|545.35|547.75|545.35|547.66|545.26|0
1628779080000|2021-08-12 14:38:00|547.57|545.17|547.94|545.54|547.94|545.54|547.57|545.17|0
1628779090000|2021-08-12 14:38:10|547.75|545.35|547.57|545.17|547.75|545.35|547.57|545.17|0
1628779100000|2021-08-12 14:38:20|547.75|545.35|547.75|545.35|547.75|545.35|547.75|545.35|0
1628779110000|2021-08-12 14:38:30|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628779120000|2021-08-12 14:38:40|547.75|545.35|547.75|545.35|547.94|545.54|547.75|545.35|0
1628779130000|2021-08-12 14:38:50|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628779140000|2021-08-12 14:39:00|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1628779150000|2021-08-12 14:39:10|547.75|545.35|547.75|545.35|547.94|545.54|547.75|545.35|0
1628779180000|2021-08-12 14:39:40|547.57|545.17|547.75|545.35|547.75|545.35|547.57|545.17|0
1628779200000|2021-08-12 14:40:00|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628779210000|2021-08-12 14:40:10|548.13|545.73|548.5|546.1|548.5|546.1|548.13|545.73|0
1628779220000|2021-08-12 14:40:20|548.69|546.29|548.5|546.1|548.69|546.29|548.5|546.1|0
1628779230000|2021-08-12 14:40:30|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779240000|2021-08-12 14:40:40|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628779260000|2021-08-12 14:41:00|548.31|545.91|547.94|545.54|548.31|545.91|547.94|545.54|0
1628779270000|2021-08-12 14:41:10|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1628779280000|2021-08-12 14:41:20|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1628779290000|2021-08-12 14:41:30|547.75|545.35|547.75|545.35|547.75|545.35|547.75|545.35|0
1628779300000|2021-08-12 14:41:40|547.94|545.54|547.75|545.35|547.94|545.54|547.75|545.35|0
1628779310000|2021-08-12 14:41:50|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628779320000|2021-08-12 14:42:00|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779340000|2021-08-12 14:42:20|548.5|546.1|548.31|545.91|548.5|546.1|548.31|545.91|0
1628779350000|2021-08-12 14:42:30|548.13|545.73|548.03|545.63|548.13|545.73|548.03|545.63|0
1628779360000|2021-08-12 14:42:40|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628779370000|2021-08-12 14:42:50|548.31|545.91|548.13|545.73|548.31|545.91|548.13|545.73|0
1628779380000|2021-08-12 14:43:00|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779390000|2021-08-12 14:43:10|548.13|545.73|548.31|545.91|548.5|546.1|548.13|545.73|0
1628779410000|2021-08-12 14:43:30|548.13|545.73|548.5|546.1|548.5|546.1|548.13|545.73|0
1628779430000|2021-08-12 14:43:50|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779440000|2021-08-12 14:44:00|548.13|545.73|548.31|545.91|548.31|545.91|548.13|545.73|0
1628779450000|2021-08-12 14:44:10|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628779470000|2021-08-12 14:44:30|548.31|545.91|548.13|545.73|548.31|545.91|548.13|545.73|0
1628779480000|2021-08-12 14:44:40|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779490000|2021-08-12 14:44:50|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1628779500000|2021-08-12 14:45:00|547.94|545.54|547.75|545.35|547.94|545.54|547.75|545.35|0
1628779510000|2021-08-12 14:45:10|547.56|545.16|547.75|545.35|547.75|545.35|547.56|545.16|0
1628779520000|2021-08-12 14:45:20|547.56|545.16|547.94|545.54|547.94|545.54|547.56|545.16|0
1628779530000|2021-08-12 14:45:30|547.75|545.35|547.94|545.54|547.94|545.54|547.75|545.35|0
1628779540000|2021-08-12 14:45:40|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1628779550000|2021-08-12 14:45:50|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1628779560000|2021-08-12 14:46:00|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1628779570000|2021-08-12 14:46:10|548.31|545.91|548.31|545.91|548.31|545.91|548.12|545.72|0
1628779580000|2021-08-12 14:46:20|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1628779590000|2021-08-12 14:46:30|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1628779620000|2021-08-12 14:47:00|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1628779630000|2021-08-12 14:47:10|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1628779640000|2021-08-12 14:47:20|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628779650000|2021-08-12 14:47:30|548.12|545.72|548.31|545.91|548.31|545.91|548.12|545.72|0
1628779660000|2021-08-12 14:47:40|548.12|545.72|547.94|545.54|548.12|545.72|547.94|545.54|0
1628779670000|2021-08-12 14:47:50|547.75|545.35|547.75|545.35|547.75|545.35|547.75|545.35|0
1628779680000|2021-08-12 14:48:00|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1628779690000|2021-08-12 14:48:10|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1628779700000|2021-08-12 14:48:20|548.31|545.91|548.12|545.72|548.31|545.91|548.12|545.72|0
1628779710000|2021-08-12 14:48:30|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1628779720000|2021-08-12 14:48:40|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1628779730000|2021-08-12 14:48:50|547.94|545.54|547.94|545.54|548.12|545.72|547.94|545.54|0
1628779740000|2021-08-12 14:49:00|548.12|545.72|548.12|545.72|548.12|545.72|548.12|545.72|0
1628779750000|2021-08-12 14:49:10|548.31|545.91|548.31|545.91|548.5|546.1|548.31|545.91|0
1628779760000|2021-08-12 14:49:20|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1628779770000|2021-08-12 14:49:30|548.31|545.91|548.68|546.28|548.68|546.28|548.31|545.91|0
1628779780000|2021-08-12 14:49:40|548.59|546.19|548.5|546.1|548.59|546.19|548.5|546.1|0
1628779790000|2021-08-12 14:49:50|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1628779800000|2021-08-12 14:50:00|548.87|546.47|549.06|546.66|549.06|546.66|548.87|546.47|0
1628779810000|2021-08-12 14:50:10|549.25|546.85|549.99|547.59|549.99|547.59|549.06|546.66|0
1628779820000|2021-08-12 14:50:20|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1628779830000|2021-08-12 14:50:30|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1628779840000|2021-08-12 14:50:40|549.81|547.41|549.62|547.22|549.81|547.41|549.62|547.22|0
1628779850000|2021-08-12 14:50:50|549.43|547.03|549.62|547.22|549.62|547.22|549.43|547.03|0
1628779860000|2021-08-12 14:51:00|549.43|547.03|549.43|547.03|549.43|547.03|549.24|546.84|0
1628779870000|2021-08-12 14:51:10|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1628779880000|2021-08-12 14:51:20|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1628779890000|2021-08-12 14:51:30|549.62|547.22|549.81|547.41|549.81|547.41|549.62|547.22|0
1628779910000|2021-08-12 14:51:50|549.99|547.59|549.81|547.41|549.99|547.59|549.81|547.41|0
1628779920000|2021-08-12 14:52:00|549.99|547.59|549.81|547.41|549.99|547.59|549.81|547.41|0
1628779930000|2021-08-12 14:52:10|549.62|547.22|549.62|547.22|549.81|547.41|549.62|547.22|0
1628779950000|2021-08-12 14:52:30|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1628779960000|2021-08-12 14:52:40|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1628779990000|2021-08-12 14:53:10|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1628780010000|2021-08-12 14:53:30|549.99|547.59|549.99|547.59|549.99|547.59|549.81|547.41|0
1628780020000|2021-08-12 14:53:40|549.81|547.41|549.62|547.22|549.81|547.41|549.62|547.22|0
1628780030000|2021-08-12 14:53:50|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1628780040000|2021-08-12 14:54:00|549.62|547.22|549.62|547.22|549.8|547.4|549.62|547.22|0
1628780050000|2021-08-12 14:54:10|549.71|547.31|549.62|547.22|549.71|547.31|549.62|547.22|0
1628780060000|2021-08-12 14:54:20|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1628780070000|2021-08-12 14:54:30|549.99|547.59|549.99|547.59|549.99|547.59|549.99|547.59|0
1628780080000|2021-08-12 14:54:40|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1628780090000|2021-08-12 14:54:50|549.99|547.59|549.8|547.4|549.99|547.59|549.8|547.4|0
1628780100000|2021-08-12 14:55:00|549.62|547.22|549.62|547.22|549.8|547.4|549.62|547.22|0
1628780110000|2021-08-12 14:55:10|549.8|547.4|549.62|547.22|549.8|547.4|549.62|547.22|0
1628780130000|2021-08-12 14:55:30|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1628780140000|2021-08-12 14:55:40|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1628780160000|2021-08-12 14:56:00|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1628780170000|2021-08-12 14:56:10|549.62|547.22|549.43|547.03|549.62|547.22|549.43|547.03|0
1628780180000|2021-08-12 14:56:20|549.24|546.84|549.43|547.03|549.43|547.03|549.24|546.84|0
1628780190000|2021-08-12 14:56:30|548.34|545.94|548.34|545.94|548.53|546.13|548.34|545.94|0
1628780210000|2021-08-12 14:56:50|548.53|546.13|548.34|545.94|548.53|546.13|548.34|545.94|0
1628780220000|2021-08-12 14:57:00|548.53|546.13|548.53|546.13|548.53|546.13|548.34|545.94|0
1628780230000|2021-08-12 14:57:10|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1628780240000|2021-08-12 14:57:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780290000|2021-08-12 14:58:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628780300000|2021-08-12 14:58:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780310000|2021-08-12 14:58:30|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628780320000|2021-08-12 14:58:40|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780330000|2021-08-12 14:58:50|548.62|546.22|548.53|546.13|548.62|546.22|548.53|546.13|0
1628780340000|2021-08-12 14:59:00|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780350000|2021-08-12 14:59:10|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628780360000|2021-08-12 14:59:20|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780370000|2021-08-12 14:59:30|548.9|546.5|548.9|546.5|548.9|546.5|548.71|546.31|0
1628780380000|2021-08-12 14:59:40|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628780390000|2021-08-12 14:59:50|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1628780410000|2021-08-12 15:00:10|548.71|546.31|548.53|546.13|548.71|546.31|548.53|546.13|0
1628780440000|2021-08-12 15:00:40|548.34|545.94|548.34|545.94|548.53|546.13|548.34|545.94|0
1628780450000|2021-08-12 15:00:50|548.53|546.13|548.34|545.94|548.53|546.13|548.34|545.94|0
1628780460000|2021-08-12 15:01:00|548.53|546.13|548.34|545.94|548.53|546.13|548.34|545.94|0
1628780470000|2021-08-12 15:01:10|548.15|545.75|548.15|545.75|548.34|545.94|548.15|545.75|0
1628780490000|2021-08-12 15:01:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628780500000|2021-08-12 15:01:40|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1628780520000|2021-08-12 15:02:00|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1628780530000|2021-08-12 15:02:10|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1628780540000|2021-08-12 15:02:20|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1628780550000|2021-08-12 15:02:30|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1628780560000|2021-08-12 15:02:40|547.96|545.56|547.59|545.19|547.96|545.56|547.59|545.19|0
1628780580000|2021-08-12 15:03:00|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780590000|2021-08-12 15:03:10|547.21|544.81|547.4|545|547.4|545|547.21|544.81|0
1628780600000|2021-08-12 15:03:20|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1628780610000|2021-08-12 15:03:30|547.4|545|547.59|545.19|547.59|545.19|547.21|544.81|0
1628780620000|2021-08-12 15:03:40|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780650000|2021-08-12 15:04:10|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1628780660000|2021-08-12 15:04:20|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780670000|2021-08-12 15:04:30|547.59|545.19|547.59|545.19|547.59|545.19|547.59|545.19|0
1628780680000|2021-08-12 15:04:40|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780690000|2021-08-12 15:04:50|547.21|544.81|547.21|544.81|547.4|545|547.21|544.81|0
1628780700000|2021-08-12 15:05:00|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780720000|2021-08-12 15:05:20|547.49|545.09|547.4|545|547.49|545.09|547.4|545|0
1628780730000|2021-08-12 15:05:30|547.59|545.19|547.59|545.19|547.78|545.38|547.59|545.19|0
1628780740000|2021-08-12 15:05:40|547.4|545|547.4|545|547.59|545.19|547.4|545|0
1628780750000|2021-08-12 15:05:50|547.21|544.81|547.03|544.63|547.21|544.81|547.03|544.63|0
1628780760000|2021-08-12 15:06:00|547.21|544.81|547.03|544.63|547.21|544.81|547.03|544.63|0
1628780770000|2021-08-12 15:06:10|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1628780790000|2021-08-12 15:06:30|547.3|544.9|547.21|544.81|547.4|545|547.21|544.81|0
1628780800000|2021-08-12 15:06:40|547.4|545|547.4|545|547.4|545|547.21|544.81|0
1628780810000|2021-08-12 15:06:50|547.3|544.9|547.03|544.63|547.3|544.9|547.03|544.63|0
1628780820000|2021-08-12 15:07:00|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1628780830000|2021-08-12 15:07:10|546.65|544.25|546.93|544.53|546.93|544.53|546.65|544.25|0
1628780840000|2021-08-12 15:07:20|546.84|544.44|547.21|544.81|547.21|544.81|546.84|544.44|0
1628780850000|2021-08-12 15:07:30|547.03|544.63|546.84|544.44|547.03|544.63|546.84|544.44|0
1628780860000|2021-08-12 15:07:40|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628780870000|2021-08-12 15:07:50|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1628780880000|2021-08-12 15:08:00|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1628780890000|2021-08-12 15:08:10|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1628780910000|2021-08-12 15:08:30|546.84|544.44|546.65|544.25|546.84|544.44|546.65|544.25|0
1628780920000|2021-08-12 15:08:40|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628780930000|2021-08-12 15:08:50|547.03|544.63|547.21|544.81|547.21|544.81|547.03|544.63|0
1628780950000|2021-08-12 15:09:10|547.4|545|547.4|545|547.4|545|547.4|545|0
1628780970000|2021-08-12 15:09:30|547.59|545.19|547.4|545|547.59|545.19|547.4|545|0
1628780980000|2021-08-12 15:09:40|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1628780990000|2021-08-12 15:09:50|547.4|545|547.21|544.81|547.4|545|547.21|544.81|0
1628781000000|2021-08-12 15:10:00|547.03|544.63|547.03|544.63|547.03|544.63|547.03|544.63|0
1628781010000|2021-08-12 15:10:10|547.21|544.81|547.03|544.63|547.21|544.81|547.03|544.63|0
1628781030000|2021-08-12 15:10:30|546.84|544.44|547.02|544.62|547.02|544.62|546.84|544.44|0
1628781050000|2021-08-12 15:10:50|546.93|544.53|547.02|544.62|547.02|544.62|546.84|544.44|0
1628781060000|2021-08-12 15:11:00|547.11|544.71|547.11|544.71|547.21|544.81|547.02|544.62|0
1628781070000|2021-08-12 15:11:10|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1628781080000|2021-08-12 15:11:20|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1628781090000|2021-08-12 15:11:30|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628781120000|2021-08-12 15:12:00|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628781130000|2021-08-12 15:12:10|546.74|544.34|546.65|544.25|546.74|544.34|546.65|544.25|0
1628781140000|2021-08-12 15:12:20|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628781150000|2021-08-12 15:12:30|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628781160000|2021-08-12 15:12:40|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628781170000|2021-08-12 15:12:50|546.93|544.53|547.02|544.62|547.02|544.62|546.84|544.44|0
1628781190000|2021-08-12 15:13:10|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628781200000|2021-08-12 15:13:20|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1628781210000|2021-08-12 15:13:30|546.84|544.44|546.65|544.25|546.84|544.44|546.65|544.25|0
1628781220000|2021-08-12 15:13:40|546.84|544.44|546.84|544.44|546.84|544.44|546.74|544.34|0
1628781230000|2021-08-12 15:13:50|546.65|544.25|546.65|544.25|546.84|544.44|546.65|544.25|0
1628781250000|2021-08-12 15:14:10|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1628781260000|2021-08-12 15:14:20|546.46|544.06|546.46|544.06|546.46|544.06|546.28|543.88|0
1628781270000|2021-08-12 15:14:30|546.28|543.88|546.28|543.88|546.28|543.88|546.28|543.88|0
1628781280000|2021-08-12 15:14:40|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1628781300000|2021-08-12 15:15:00|546.28|543.88|546.28|543.88|546.28|543.88|546.28|543.88|0
1628781310000|2021-08-12 15:15:10|546.46|544.06|546.46|544.06|546.65|544.25|546.46|544.06|0
1628781320000|2021-08-12 15:15:20|546.65|544.25|546.46|544.06|546.65|544.25|546.46|544.06|0
1628781340000|2021-08-12 15:15:40|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1628781350000|2021-08-12 15:15:50|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1628781360000|2021-08-12 15:16:00|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1628781370000|2021-08-12 15:16:10|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1628781380000|2021-08-12 15:16:20|547.4|545|547.4|545|547.4|545|547.4|545|0
1628781390000|2021-08-12 15:16:30|547.21|544.81|547.4|545|547.4|545|547.21|544.81|0
1628781420000|2021-08-12 15:17:00|547.21|544.81|547.58|545.18|547.58|545.18|547.21|544.81|0
1628781430000|2021-08-12 15:17:10|547.4|545|547.4|545|547.4|545|547.4|545|0
1628781440000|2021-08-12 15:17:20|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1628781450000|2021-08-12 15:17:30|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1628781460000|2021-08-12 15:17:40|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1628781470000|2021-08-12 15:17:50|547.77|545.37|547.77|545.37|547.77|545.37|547.58|545.18|0
1628781480000|2021-08-12 15:18:00|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1628781490000|2021-08-12 15:18:10|547.4|545|547.4|545|547.58|545.18|547.4|545|0
1628781500000|2021-08-12 15:18:20|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1628781520000|2021-08-12 15:18:40|547.4|545|547.77|545.37|547.77|545.37|547.4|545|0
1628781530000|2021-08-12 15:18:50|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781540000|2021-08-12 15:19:00|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1628781550000|2021-08-12 15:19:10|548.14|545.74|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781560000|2021-08-12 15:19:20|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1628781570000|2021-08-12 15:19:30|548.14|545.74|548.05|545.65|548.14|545.74|548.05|545.65|0
1628781580000|2021-08-12 15:19:40|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781590000|2021-08-12 15:19:50|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781600000|2021-08-12 15:20:00|548.05|545.65|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781610000|2021-08-12 15:20:10|547.96|545.56|547.96|545.56|548.14|545.74|547.96|545.56|0
1628781620000|2021-08-12 15:20:20|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1628781660000|2021-08-12 15:21:00|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1628781690000|2021-08-12 15:21:30|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1628781710000|2021-08-12 15:21:50|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1628781720000|2021-08-12 15:22:00|547.96|545.56|547.96|545.56|548.14|545.74|547.96|545.56|0
1628781730000|2021-08-12 15:22:10|548.14|545.74|548.14|545.74|548.14|545.74|548.14|545.74|0
1628781740000|2021-08-12 15:22:20|548.33|545.93|548.52|546.12|548.52|546.12|548.33|545.93|0
1628781750000|2021-08-12 15:22:30|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1628781760000|2021-08-12 15:22:40|548.61|546.21|548.52|546.12|548.61|546.21|548.33|545.93|0
1628781770000|2021-08-12 15:22:50|548.33|545.93|548.52|546.12|548.52|546.12|548.33|545.93|0
1628781780000|2021-08-12 15:23:00|548.33|545.93|548.14|545.74|548.33|545.93|548.14|545.74|0
1628781790000|2021-08-12 15:23:10|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1628781800000|2021-08-12 15:23:20|548.14|545.74|548.05|545.65|548.14|545.74|548.05|545.65|0
1628781810000|2021-08-12 15:23:30|548.14|545.74|548.14|545.74|548.14|545.74|548.05|545.65|0
1628781820000|2021-08-12 15:23:40|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1628781850000|2021-08-12 15:24:10|548.52|546.12|548.33|545.93|548.52|546.12|548.33|545.93|0
1628781860000|2021-08-12 15:24:20|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1628781870000|2021-08-12 15:24:30|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1628781890000|2021-08-12 15:24:50|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1628781910000|2021-08-12 15:25:10|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1628781930000|2021-08-12 15:25:30|548.79|546.39|548.89|546.49|548.89|546.49|548.79|546.39|0
1628781940000|2021-08-12 15:25:40|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628781950000|2021-08-12 15:25:50|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1628781960000|2021-08-12 15:26:00|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628781970000|2021-08-12 15:26:10|549.27|546.87|549.45|547.05|549.45|547.05|549.27|546.87|0
1628782000000|2021-08-12 15:26:40|549.64|547.24|549.83|547.43|549.83|547.43|549.64|547.24|0
1628782010000|2021-08-12 15:26:50|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1628782020000|2021-08-12 15:27:00|549.83|547.43|549.64|547.24|549.83|547.43|549.64|547.24|0
1628782030000|2021-08-12 15:27:10|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1628782040000|2021-08-12 15:27:20|549.64|547.24|549.54|547.14|549.64|547.24|549.54|547.14|0
1628782050000|2021-08-12 15:27:30|549.64|547.24|549.64|547.24|549.83|547.43|549.64|547.24|0
1628782070000|2021-08-12 15:27:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1628782110000|2021-08-12 15:28:30|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1628782120000|2021-08-12 15:28:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628782130000|2021-08-12 15:28:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1628782140000|2021-08-12 15:29:00|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628782170000|2021-08-12 15:29:30|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628782180000|2021-08-12 15:29:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1628782190000|2021-08-12 15:29:50|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1628782200000|2021-08-12 15:30:00|549.26|546.86|548.89|546.49|549.26|546.86|548.89|546.49|0
1628782210000|2021-08-12 15:30:10|549.08|546.68|548.89|546.49|549.08|546.68|548.89|546.49|0
1628782220000|2021-08-12 15:30:20|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1628782230000|2021-08-12 15:30:30|548.6|546.2|548.7|546.3|548.7|546.3|548.6|546.2|0
1628782240000|2021-08-12 15:30:40|548.89|546.49|548.7|546.3|548.89|546.49|548.7|546.3|0
1628782250000|2021-08-12 15:30:50|548.51|546.11|548.51|546.11|548.51|546.11|548.51|546.11|0
1628782260000|2021-08-12 15:31:00|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1628782270000|2021-08-12 15:31:10|548.51|546.11|548.51|546.11|548.51|546.11|548.33|545.93|0
1628782290000|2021-08-12 15:31:30|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1628782310000|2021-08-12 15:31:50|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1628782320000|2021-08-12 15:32:00|549.08|546.68|549.26|546.86|549.26|546.86|549.08|546.68|0
1628782330000|2021-08-12 15:32:10|549.45|547.05|549.26|546.86|549.45|547.05|549.26|546.86|0
1628782340000|2021-08-12 15:32:20|549.45|547.05|549.26|546.86|549.45|547.05|549.26|546.86|0
1628782350000|2021-08-12 15:32:30|549.45|547.05|549.64|547.24|549.64|547.24|549.45|547.05|0
1628782360000|2021-08-12 15:32:40|549.45|547.05|549.64|547.24|549.64|547.24|549.45|547.05|0
1628782370000|2021-08-12 15:32:50|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628782380000|2021-08-12 15:33:00|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628782390000|2021-08-12 15:33:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628782400000|2021-08-12 15:33:20|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1628782410000|2021-08-12 15:33:30|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628782420000|2021-08-12 15:33:40|550.58|548.18|550.39|547.99|550.58|548.18|550.39|547.99|0
1628782430000|2021-08-12 15:33:50|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628782440000|2021-08-12 15:34:00|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628782450000|2021-08-12 15:34:10|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1628782460000|2021-08-12 15:34:20|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1628782480000|2021-08-12 15:34:40|549.83|547.43|550.2|547.8|550.2|547.8|549.83|547.43|0
1628782490000|2021-08-12 15:34:50|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628782500000|2021-08-12 15:35:00|549.64|547.24|549.64|547.24|549.64|547.24|549.54|547.14|0
1628782510000|2021-08-12 15:35:10|549.45|547.05|549.64|547.24|549.64|547.24|549.45|547.05|0
1628782520000|2021-08-12 15:35:20|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628782550000|2021-08-12 15:35:50|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1628782560000|2021-08-12 15:36:00|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1628782580000|2021-08-12 15:36:20|549.64|547.24|549.82|547.42|549.82|547.42|549.64|547.24|0
1628782590000|2021-08-12 15:36:30|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1628782600000|2021-08-12 15:36:40|549.73|547.33|550.01|547.61|550.01|547.61|549.73|547.33|0
1628782610000|2021-08-12 15:36:50|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628782630000|2021-08-12 15:37:10|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1628782640000|2021-08-12 15:37:20|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628782660000|2021-08-12 15:37:40|549.82|547.42|550.01|547.61|550.01|547.61|549.82|547.42|0
1628782670000|2021-08-12 15:37:50|549.91|547.51|550.01|547.61|550.01|547.61|549.91|547.51|0
1628782680000|2021-08-12 15:38:00|549.91|547.51|550.01|547.61|550.01|547.61|549.91|547.51|0
1628782690000|2021-08-12 15:38:10|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1628782700000|2021-08-12 15:38:20|550.01|547.61|550.2|547.8|550.2|547.8|550.01|547.61|0
1628782720000|2021-08-12 15:38:40|550.39|547.99|550.2|547.8|550.39|547.99|550.2|547.8|0
1628782740000|2021-08-12 15:39:00|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628782750000|2021-08-12 15:39:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628782760000|2021-08-12 15:39:20|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628782770000|2021-08-12 15:39:30|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1628782780000|2021-08-12 15:39:40|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1628782810000|2021-08-12 15:40:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628782830000|2021-08-12 15:40:30|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1628782840000|2021-08-12 15:40:40|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1628782860000|2021-08-12 15:41:00|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1628782890000|2021-08-12 15:41:30|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628782910000|2021-08-12 15:41:50|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628782920000|2021-08-12 15:42:00|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1628782940000|2021-08-12 15:42:20|550.66|548.26|550.76|548.36|550.76|548.36|550.66|548.26|0
1628782970000|2021-08-12 15:42:50|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628782980000|2021-08-12 15:43:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628782990000|2021-08-12 15:43:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628783010000|2021-08-12 15:43:30|550.76|548.36|550.57|548.17|550.76|548.36|550.57|548.17|0
1628783020000|2021-08-12 15:43:40|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1628783030000|2021-08-12 15:43:50|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1628783050000|2021-08-12 15:44:10|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628783080000|2021-08-12 15:44:40|550.2|547.8|550.38|547.98|550.38|547.98|550.2|547.8|0
1628783090000|2021-08-12 15:44:50|550.2|547.8|550.38|547.98|550.38|547.98|550.2|547.8|0
1628783100000|2021-08-12 15:45:00|550.2|547.8|550.2|547.8|550.2|547.8|550.01|547.61|0
1628783110000|2021-08-12 15:45:10|550.01|547.61|550.2|547.8|550.2|547.8|550.01|547.61|0
1628783130000|2021-08-12 15:45:30|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628783150000|2021-08-12 15:45:50|550.2|547.8|550.38|547.98|550.38|547.98|550.2|547.8|0
1628783160000|2021-08-12 15:46:00|550.2|547.8|550.2|547.8|550.38|547.98|550.2|547.8|0
1628783170000|2021-08-12 15:46:10|550.38|547.98|550.2|547.8|550.38|547.98|550.2|547.8|0
1628783200000|2021-08-12 15:46:40|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1628783210000|2021-08-12 15:46:50|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628783220000|2021-08-12 15:47:00|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628783230000|2021-08-12 15:47:10|550.01|547.61|550.01|547.61|550.01|547.61|549.82|547.42|0
1628783240000|2021-08-12 15:47:20|549.82|547.42|550.01|547.61|550.01|547.61|549.82|547.42|0
1628783250000|2021-08-12 15:47:30|549.91|547.51|549.82|547.42|550.01|547.61|549.82|547.42|0
1628783260000|2021-08-12 15:47:40|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1628783280000|2021-08-12 15:48:00|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1628783290000|2021-08-12 15:48:10|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628783370000|2021-08-12 15:49:30|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628783400000|2021-08-12 15:50:00|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1628783420000|2021-08-12 15:50:20|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628783430000|2021-08-12 15:50:30|549.91|547.51|550.01|547.61|550.01|547.61|549.91|547.51|0
1628783440000|2021-08-12 15:50:40|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1628783470000|2021-08-12 15:51:10|550.01|547.61|550.01|547.61|550.19|547.79|550.01|547.61|0
1628783480000|2021-08-12 15:51:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628783500000|2021-08-12 15:51:40|550.38|547.98|550.38|547.98|550.38|547.98|550.19|547.79|0
1628783510000|2021-08-12 15:51:50|550.19|547.79|550.19|547.79|550.38|547.98|550.19|547.79|0
1628783520000|2021-08-12 15:52:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628783540000|2021-08-12 15:52:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628783550000|2021-08-12 15:52:30|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1628783560000|2021-08-12 15:52:40|550.47|548.07|550.57|548.17|550.57|548.17|550.47|548.07|0
1628783580000|2021-08-12 15:53:00|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1628783610000|2021-08-12 15:53:30|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628783620000|2021-08-12 15:53:40|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628783630000|2021-08-12 15:53:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1628783640000|2021-08-12 15:54:00|551.51|549.11|551.69|549.29|551.69|549.29|551.51|549.11|0
1628783660000|2021-08-12 15:54:20|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1628783670000|2021-08-12 15:54:30|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628783680000|2021-08-12 15:54:40|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628783700000|2021-08-12 15:55:00|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1628783710000|2021-08-12 15:55:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1628783720000|2021-08-12 15:55:20|551.13|548.73|551.13|548.73|551.32|548.92|551.13|548.73|0
1628783740000|2021-08-12 15:55:40|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628783750000|2021-08-12 15:55:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1628783760000|2021-08-12 15:56:00|551.13|548.73|551.13|548.73|551.32|548.92|551.13|548.73|0
1628783770000|2021-08-12 15:56:10|550.94|548.54|550.94|548.54|551.13|548.73|550.94|548.54|0
1628783780000|2021-08-12 15:56:20|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628783790000|2021-08-12 15:56:30|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628783830000|2021-08-12 15:57:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628783850000|2021-08-12 15:57:30|550.66|548.26|550.75|548.35|550.75|548.35|550.57|548.17|0
1628783870000|2021-08-12 15:57:50|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628783880000|2021-08-12 15:58:00|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628783900000|2021-08-12 15:58:20|550.94|548.54|550.84|548.44|550.94|548.54|550.84|548.44|0
1628783910000|2021-08-12 15:58:30|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628783920000|2021-08-12 15:58:40|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628783930000|2021-08-12 15:58:50|550.94|548.54|550.75|548.35|550.94|548.54|550.75|548.35|0
1628783940000|2021-08-12 15:59:00|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628783960000|2021-08-12 15:59:20|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628783970000|2021-08-12 15:59:30|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628783990000|2021-08-12 15:59:50|550|547.6|550|547.6|550|547.6|550|547.6|0
1628784000000|2021-08-12 16:00:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628784010000|2021-08-12 16:00:10|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1628784030000|2021-08-12 16:00:30|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1628784040000|2021-08-12 16:00:40|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628784050000|2021-08-12 16:00:50|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628784060000|2021-08-12 16:01:00|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1628784070000|2021-08-12 16:01:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628784080000|2021-08-12 16:01:20|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1628784090000|2021-08-12 16:01:30|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628784100000|2021-08-12 16:01:40|550.75|548.35|550.56|548.16|550.75|548.35|550.56|548.16|0
1628784110000|2021-08-12 16:01:50|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628784120000|2021-08-12 16:02:00|550.94|548.54|550.75|548.35|550.94|548.54|550.75|548.35|0
1628784130000|2021-08-12 16:02:10|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628784150000|2021-08-12 16:02:30|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628784160000|2021-08-12 16:02:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628784180000|2021-08-12 16:03:00|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1628784210000|2021-08-12 16:03:30|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628784220000|2021-08-12 16:03:40|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1628784230000|2021-08-12 16:03:50|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628784250000|2021-08-12 16:04:10|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1628784260000|2021-08-12 16:04:20|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1628784280000|2021-08-12 16:04:40|550.56|548.16|550.38|547.98|550.56|548.16|550.38|547.98|0
1628784290000|2021-08-12 16:04:50|550.28|547.88|550.38|547.98|550.38|547.98|550.28|547.88|0
1628784300000|2021-08-12 16:05:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1628784310000|2021-08-12 16:05:10|550.38|547.98|550.19|547.79|550.38|547.98|550.19|547.79|0
1628784320000|2021-08-12 16:05:20|550.38|547.98|550.56|548.16|550.56|548.16|550.38|547.98|0
1628784350000|2021-08-12 16:05:50|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1628784360000|2021-08-12 16:06:00|550.84|548.44|550.75|548.35|550.84|548.44|550.75|548.35|0
1628784370000|2021-08-12 16:06:10|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1628784410000|2021-08-12 16:06:50|551.03|548.63|550.94|548.54|551.13|548.73|550.94|548.54|0
1628784420000|2021-08-12 16:07:00|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1628784480000|2021-08-12 16:08:00|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1628784490000|2021-08-12 16:08:10|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1628784500000|2021-08-12 16:08:20|551.5|549.1|551.69|549.29|551.69|549.29|551.5|549.1|0
1628784530000|2021-08-12 16:08:50|551.5|549.1|551.5|549.1|551.59|549.19|551.5|549.1|0
1628784540000|2021-08-12 16:09:00|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1628784550000|2021-08-12 16:09:10|551.88|549.48|552.06|549.66|552.06|549.66|551.88|549.48|0
1628784560000|2021-08-12 16:09:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628784590000|2021-08-12 16:09:50|552.06|549.66|552.25|549.85|552.25|549.85|552.06|549.66|0
1628784610000|2021-08-12 16:10:10|552.06|549.66|551.88|549.48|552.06|549.66|551.88|549.48|0
1628784620000|2021-08-12 16:10:20|551.69|549.29|551.69|549.29|551.88|549.48|551.69|549.29|0
1628784630000|2021-08-12 16:10:30|551.88|549.48|552.06|549.66|552.06|549.66|551.88|549.48|0
1628784640000|2021-08-12 16:10:40|552.25|549.85|552.06|549.66|552.25|549.85|552.06|549.66|0
1628784650000|2021-08-12 16:10:50|552.25|549.85|552.63|550.23|552.63|550.23|552.25|549.85|0
1628784660000|2021-08-12 16:11:00|552.81|550.41|552.81|550.41|552.81|550.41|552.63|550.23|0
1628784670000|2021-08-12 16:11:10|553|550.6|552.81|550.41|553|550.6|552.81|550.41|0
1628784680000|2021-08-12 16:11:20|553|550.6|553.19|550.79|553.19|550.79|553|550.6|0
1628784700000|2021-08-12 16:11:40|553|550.6|553|550.6|553.19|550.79|553|550.6|0
1628784720000|2021-08-12 16:12:00|553.19|550.79|553.38|550.98|553.38|550.98|553.19|550.79|0
1628784740000|2021-08-12 16:12:20|553.19|550.79|553.19|550.79|553.19|550.79|553.19|550.79|0
1628784750000|2021-08-12 16:12:30|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1628784800000|2021-08-12 16:13:20|553.19|550.79|553.19|550.79|553.19|550.79|553.19|550.79|0
1628784810000|2021-08-12 16:13:30|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1628784820000|2021-08-12 16:13:40|553.19|550.79|553.19|550.79|553.19|550.79|553.19|550.79|0
1628784830000|2021-08-12 16:13:50|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1628784870000|2021-08-12 16:14:30|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628784880000|2021-08-12 16:14:40|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1628784890000|2021-08-12 16:14:50|553.19|550.79|553.19|550.79|553.19|550.79|553.19|550.79|0
1628784900000|2021-08-12 16:15:00|553|550.6|553|550.6|553|550.6|553|550.6|0
1628784910000|2021-08-12 16:15:10|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1628784920000|2021-08-12 16:15:20|552.62|550.22|552.62|550.22|552.81|550.41|552.62|550.22|0
1628784930000|2021-08-12 16:15:30|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1628784940000|2021-08-12 16:15:40|552.25|549.85|552.44|550.04|552.44|550.04|552.25|549.85|0
1628784950000|2021-08-12 16:15:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1628784960000|2021-08-12 16:16:00|552.44|550.04|552.44|550.04|552.62|550.22|552.44|550.04|0
1628784970000|2021-08-12 16:16:10|552.25|549.85|552.44|550.04|552.44|550.04|552.25|549.85|0
1628784980000|2021-08-12 16:16:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785010000|2021-08-12 16:16:50|552.06|549.66|552.25|549.85|552.25|549.85|552.06|549.66|0
1628785020000|2021-08-12 16:17:00|552.06|549.66|551.68|549.28|552.06|549.66|551.68|549.28|0
1628785030000|2021-08-12 16:17:10|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1628785040000|2021-08-12 16:17:20|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1628785050000|2021-08-12 16:17:30|551.12|548.72|551.5|549.1|551.5|549.1|551.12|548.72|0
1628785060000|2021-08-12 16:17:40|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1628785070000|2021-08-12 16:17:50|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1628785080000|2021-08-12 16:18:00|552.06|549.66|552.25|549.85|552.25|549.85|551.87|549.47|0
1628785090000|2021-08-12 16:18:10|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1628785110000|2021-08-12 16:18:30|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785120000|2021-08-12 16:18:40|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1628785130000|2021-08-12 16:18:50|551.87|549.47|552.06|549.66|552.06|549.66|551.87|549.47|0
1628785140000|2021-08-12 16:19:00|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785160000|2021-08-12 16:19:20|552.44|550.04|552.25|549.85|552.44|550.04|552.25|549.85|0
1628785170000|2021-08-12 16:19:30|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1628785190000|2021-08-12 16:19:50|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785200000|2021-08-12 16:20:00|552.15|549.75|552.25|549.85|552.25|549.85|552.15|549.75|0
1628785220000|2021-08-12 16:20:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1628785240000|2021-08-12 16:20:40|552.25|549.85|552.06|549.66|552.25|549.85|552.06|549.66|0
1628785250000|2021-08-12 16:20:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1628785260000|2021-08-12 16:21:00|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1628785270000|2021-08-12 16:21:10|552.06|549.66|551.96|549.56|552.06|549.66|551.96|549.56|0
1628785280000|2021-08-12 16:21:20|552.06|549.66|551.87|549.47|552.06|549.66|551.87|549.47|0
1628785290000|2021-08-12 16:21:30|552.06|549.66|551.96|549.56|552.06|549.66|551.96|549.56|0
1628785300000|2021-08-12 16:21:40|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1628785310000|2021-08-12 16:21:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1628785330000|2021-08-12 16:22:10|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1628785340000|2021-08-12 16:22:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1628785360000|2021-08-12 16:22:40|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785370000|2021-08-12 16:22:50|552.06|549.66|552.25|549.85|552.25|549.85|552.06|549.66|0
1628785380000|2021-08-12 16:23:00|552.06|549.66|552.15|549.75|552.25|549.85|552.06|549.66|0
1628785390000|2021-08-12 16:23:10|552.06|549.66|552.06|549.66|552.25|549.85|552.06|549.66|0
1628785400000|2021-08-12 16:23:20|551.87|549.47|552.06|549.66|552.06|549.66|551.87|549.47|0
1628785430000|2021-08-12 16:23:50|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785460000|2021-08-12 16:24:20|552.43|550.03|552.25|549.85|552.43|550.03|552.25|549.85|0
1628785470000|2021-08-12 16:24:30|552.43|550.03|552.25|549.85|552.43|550.03|552.25|549.85|0
1628785480000|2021-08-12 16:24:40|552.06|549.66|552.25|549.85|552.25|549.85|552.06|549.66|0
1628785490000|2021-08-12 16:24:50|552.15|549.75|552.25|549.85|552.25|549.85|552.06|549.66|0
1628785520000|2021-08-12 16:25:20|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1628785530000|2021-08-12 16:25:30|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1628785540000|2021-08-12 16:25:40|552.43|550.03|552.62|550.22|552.62|550.22|552.43|550.03|0
1628785550000|2021-08-12 16:25:50|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1628785570000|2021-08-12 16:26:10|553|550.6|553|550.6|553|550.6|553|550.6|0
1628785580000|2021-08-12 16:26:20|553.18|550.78|553.37|550.97|553.37|550.97|553.18|550.78|0
1628785640000|2021-08-12 16:27:20|553.56|551.16|553.37|550.97|553.56|551.16|553.37|550.97|0
1628785650000|2021-08-12 16:27:30|553.56|551.16|553.37|550.97|553.56|551.16|553.37|550.97|0
1628785660000|2021-08-12 16:27:40|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628785690000|2021-08-12 16:28:10|553|550.6|553|550.6|553|550.6|553|550.6|0
1628785710000|2021-08-12 16:28:30|552.81|550.41|553|550.6|553|550.6|552.81|550.41|0
1628785720000|2021-08-12 16:28:40|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628785730000|2021-08-12 16:28:50|553.09|550.69|553.18|550.78|553.18|550.78|553.09|550.69|0
1628785740000|2021-08-12 16:29:00|553|550.6|553|550.6|553|550.6|553|550.6|0
1628785750000|2021-08-12 16:29:10|553.09|550.69|553|550.6|553.09|550.69|553|550.6|0
1628785760000|2021-08-12 16:29:20|553.18|550.78|553.18|550.78|553.18|550.78|553|550.6|0
1628785790000|2021-08-12 16:29:50|553.37|550.97|553.18|550.78|553.37|550.97|553.18|550.78|0
1628785800000|2021-08-12 16:30:00|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628785810000|2021-08-12 16:30:10|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628785820000|2021-08-12 16:30:20|553.37|550.97|553.56|551.16|553.56|551.16|553.37|550.97|0
1628785830000|2021-08-12 16:30:30|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628785840000|2021-08-12 16:30:40|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628785860000|2021-08-12 16:31:00|553.75|551.35|553.75|551.35|553.93|551.53|553.75|551.35|0
1628785890000|2021-08-12 16:31:30|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628785900000|2021-08-12 16:31:40|553.37|550.97|553.56|551.16|553.56|551.16|553.37|550.97|0
1628785910000|2021-08-12 16:31:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628785920000|2021-08-12 16:32:00|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628785930000|2021-08-12 16:32:10|553.37|550.97|553.37|550.97|553.37|550.97|553.18|550.78|0
1628785940000|2021-08-12 16:32:20|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628785950000|2021-08-12 16:32:30|553.27|550.87|553.18|550.78|553.27|550.87|553.18|550.78|0
1628785960000|2021-08-12 16:32:40|553.27|550.87|553.37|550.97|553.37|550.97|553.27|550.87|0
1628785980000|2021-08-12 16:33:00|553.56|551.16|553.56|551.16|553.56|551.16|553.37|550.97|0
1628786000000|2021-08-12 16:33:20|553.37|550.97|553.75|551.35|553.75|551.35|553.37|550.97|0
1628786040000|2021-08-12 16:34:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786060000|2021-08-12 16:34:20|553.75|551.35|553.75|551.35|553.75|551.35|553.75|551.35|0
1628786070000|2021-08-12 16:34:30|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786080000|2021-08-12 16:34:40|553.75|551.35|553.75|551.35|553.93|551.53|553.75|551.35|0
1628786090000|2021-08-12 16:34:50|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786100000|2021-08-12 16:35:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786110000|2021-08-12 16:35:10|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786160000|2021-08-12 16:36:00|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628786180000|2021-08-12 16:36:20|553.46|551.06|553.37|550.97|553.46|551.06|553.37|550.97|0
1628786190000|2021-08-12 16:36:30|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1628786200000|2021-08-12 16:36:40|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786210000|2021-08-12 16:36:50|553.56|551.16|553.74|551.34|553.74|551.34|553.56|551.16|0
1628786240000|2021-08-12 16:37:20|553.56|551.16|553.74|551.34|553.74|551.34|553.56|551.16|0
1628786280000|2021-08-12 16:38:00|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1628786330000|2021-08-12 16:38:50|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786340000|2021-08-12 16:39:00|554.12|551.72|553.93|551.53|554.12|551.72|553.93|551.53|0
1628786350000|2021-08-12 16:39:10|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786360000|2021-08-12 16:39:20|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786370000|2021-08-12 16:39:30|553.74|551.34|553.74|551.34|553.93|551.53|553.74|551.34|0
1628786380000|2021-08-12 16:39:40|553.83|551.43|553.74|551.34|553.93|551.53|553.74|551.34|0
1628786400000|2021-08-12 16:40:00|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786430000|2021-08-12 16:40:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786440000|2021-08-12 16:40:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786460000|2021-08-12 16:41:00|553.74|551.34|553.55|551.15|553.74|551.34|553.55|551.15|0
1628786470000|2021-08-12 16:41:10|553.37|550.97|553.18|550.78|553.37|550.97|553.18|550.78|0
1628786480000|2021-08-12 16:41:20|553.37|550.97|553.55|551.15|553.55|551.15|553.37|550.97|0
1628786490000|2021-08-12 16:41:30|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628786500000|2021-08-12 16:41:40|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1628786510000|2021-08-12 16:41:50|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1628786530000|2021-08-12 16:42:10|553.55|551.15|553.37|550.97|553.55|551.15|553.37|550.97|0
1628786540000|2021-08-12 16:42:20|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628786570000|2021-08-12 16:42:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628786580000|2021-08-12 16:43:00|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628786590000|2021-08-12 16:43:10|553.37|550.97|553.27|550.87|553.37|550.97|553.27|550.87|0
1628786600000|2021-08-12 16:43:20|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628786620000|2021-08-12 16:43:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786650000|2021-08-12 16:44:10|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628786680000|2021-08-12 16:44:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786690000|2021-08-12 16:44:50|553.46|551.06|553.55|551.15|553.55|551.15|553.37|550.97|0
1628786700000|2021-08-12 16:45:00|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1628786710000|2021-08-12 16:45:10|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628786720000|2021-08-12 16:45:20|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1628786730000|2021-08-12 16:45:30|553.36|550.96|553.18|550.78|553.36|550.96|553.18|550.78|0
1628786740000|2021-08-12 16:45:40|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628786770000|2021-08-12 16:46:10|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1628786780000|2021-08-12 16:46:20|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1628786790000|2021-08-12 16:46:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786800000|2021-08-12 16:46:40|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786850000|2021-08-12 16:47:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786860000|2021-08-12 16:47:40|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786870000|2021-08-12 16:47:50|553.93|551.53|553.74|551.34|553.93|551.53|553.74|551.34|0
1628786890000|2021-08-12 16:48:10|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786930000|2021-08-12 16:48:50|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786940000|2021-08-12 16:49:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628786950000|2021-08-12 16:49:10|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628786970000|2021-08-12 16:49:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628786980000|2021-08-12 16:49:40|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1628786990000|2021-08-12 16:49:50|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787000000|2021-08-12 16:50:00|553.55|551.15|553.55|551.15|553.74|551.34|553.55|551.15|0
1628787010000|2021-08-12 16:50:10|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787030000|2021-08-12 16:50:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787040000|2021-08-12 16:50:40|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787050000|2021-08-12 16:50:50|553.55|551.15|553.55|551.15|553.55|551.15|553.36|550.96|0
1628787080000|2021-08-12 16:51:20|553.74|551.34|553.55|551.15|553.74|551.34|553.55|551.15|0
1628787090000|2021-08-12 16:51:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787100000|2021-08-12 16:51:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787110000|2021-08-12 16:51:50|553.36|550.96|553.55|551.15|553.55|551.15|553.36|550.96|0
1628787120000|2021-08-12 16:52:00|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787140000|2021-08-12 16:52:20|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787150000|2021-08-12 16:52:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787160000|2021-08-12 16:52:40|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628787170000|2021-08-12 16:52:50|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787190000|2021-08-12 16:53:10|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787200000|2021-08-12 16:53:20|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628787210000|2021-08-12 16:53:30|554.11|551.71|554.11|551.71|554.11|551.71|554.11|551.71|0
1628787230000|2021-08-12 16:53:50|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1628787240000|2021-08-12 16:54:00|553.74|551.34|553.93|551.53|553.93|551.53|553.74|551.34|0
1628787260000|2021-08-12 16:54:20|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787270000|2021-08-12 16:54:30|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1628787280000|2021-08-12 16:54:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787290000|2021-08-12 16:54:50|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787300000|2021-08-12 16:55:00|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1628787340000|2021-08-12 16:55:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787370000|2021-08-12 16:56:10|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1628787390000|2021-08-12 16:56:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787410000|2021-08-12 16:56:50|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787420000|2021-08-12 16:57:00|553.26|550.86|553.36|550.96|553.36|550.96|553.26|550.86|0
1628787450000|2021-08-12 16:57:30|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1628787460000|2021-08-12 16:57:40|552.98|550.58|552.98|550.58|553.07|550.67|552.98|550.58|0
1628787490000|2021-08-12 16:58:10|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1628787530000|2021-08-12 16:58:50|553.07|550.67|552.98|550.58|553.07|550.67|552.98|550.58|0
1628787540000|2021-08-12 16:59:00|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1628787550000|2021-08-12 16:59:10|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787570000|2021-08-12 16:59:30|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1628787580000|2021-08-12 16:59:40|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1628787600000|2021-08-12 17:00:00|553.17|550.77|553.36|550.96|553.36|550.96|553.17|550.77|0
1628787610000|2021-08-12 17:00:10|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1628787630000|2021-08-12 17:00:30|552.98|550.58|553.17|550.77|553.17|550.77|552.98|550.58|0
1628787640000|2021-08-12 17:00:40|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628787660000|2021-08-12 17:01:00|553.07|550.67|552.98|550.58|553.07|550.67|552.98|550.58|0
1628787700000|2021-08-12 17:01:40|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628787720000|2021-08-12 17:02:00|552.98|550.58|552.51|550.11|552.98|550.58|552.51|550.11|0
1628787730000|2021-08-12 17:02:10|552.42|550.02|552.61|550.21|552.61|550.21|552.42|550.02|0
1628787740000|2021-08-12 17:02:20|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1628787750000|2021-08-12 17:02:30|552.42|550.02|552.61|550.21|552.61|550.21|552.42|550.02|0
1628787760000|2021-08-12 17:02:40|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1628787770000|2021-08-12 17:02:50|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1628787780000|2021-08-12 17:03:00|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1628787790000|2021-08-12 17:03:10|552.23|549.83|552.23|549.83|552.23|549.83|552.04|549.64|0
1628787800000|2021-08-12 17:03:20|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1628787810000|2021-08-12 17:03:30|552.42|550.02|552.42|550.02|552.61|550.21|552.42|550.02|0
1628787820000|2021-08-12 17:03:40|552.23|549.83|552.42|550.02|552.42|550.02|552.23|549.83|0
1628787840000|2021-08-12 17:04:00|552.51|550.11|552.51|550.11|552.51|550.11|552.51|550.11|0
1628787850000|2021-08-12 17:04:10|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1628787870000|2021-08-12 17:04:30|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628787880000|2021-08-12 17:04:40|552.98|550.58|552.79|550.39|552.98|550.58|552.79|550.39|0
1628787890000|2021-08-12 17:04:50|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628787900000|2021-08-12 17:05:00|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628787910000|2021-08-12 17:05:10|552.61|550.21|552.79|550.39|552.79|550.39|552.61|550.21|0
1628787920000|2021-08-12 17:05:20|552.61|550.21|552.61|550.21|552.7|550.3|552.61|550.21|0
1628787930000|2021-08-12 17:05:30|552.42|550.02|552.42|550.02|552.61|550.21|552.42|550.02|0
1628787940000|2021-08-12 17:05:40|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1628787950000|2021-08-12 17:05:50|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628787960000|2021-08-12 17:06:00|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628787970000|2021-08-12 17:06:10|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628787980000|2021-08-12 17:06:20|552.98|550.58|552.98|550.58|552.98|550.58|552.79|550.39|0
1628788000000|2021-08-12 17:06:40|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1628788010000|2021-08-12 17:06:50|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628788030000|2021-08-12 17:07:10|552.79|550.39|552.98|550.58|552.98|550.58|552.79|550.39|0
1628788040000|2021-08-12 17:07:20|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788070000|2021-08-12 17:07:50|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788090000|2021-08-12 17:08:10|552.42|550.02|552.23|549.83|552.42|550.02|552.23|549.83|0
1628788100000|2021-08-12 17:08:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1628788110000|2021-08-12 17:08:30|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1628788120000|2021-08-12 17:08:40|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1628788130000|2021-08-12 17:08:50|552.42|550.02|552.42|550.02|552.42|550.02|552.23|549.83|0
1628788150000|2021-08-12 17:09:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788160000|2021-08-12 17:09:20|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1628788170000|2021-08-12 17:09:30|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788180000|2021-08-12 17:09:40|552.69|550.29|552.6|550.2|552.69|550.29|552.6|550.2|0
1628788190000|2021-08-12 17:09:50|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788210000|2021-08-12 17:10:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788240000|2021-08-12 17:10:40|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1628788260000|2021-08-12 17:11:00|552.23|549.83|552.6|550.2|552.6|550.2|552.23|549.83|0
1628788280000|2021-08-12 17:11:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1628788320000|2021-08-12 17:12:00|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1628788340000|2021-08-12 17:12:20|552.42|550.02|552.41|550.01|552.42|550.02|552.32|549.92|0
1628788350000|2021-08-12 17:12:30|552.32|549.92|552.23|549.83|552.41|550.01|552.23|549.83|0
1628788360000|2021-08-12 17:12:40|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1628788370000|2021-08-12 17:12:50|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788380000|2021-08-12 17:13:00|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788390000|2021-08-12 17:13:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788410000|2021-08-12 17:13:30|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1628788440000|2021-08-12 17:14:00|552.23|549.83|552.23|549.83|552.41|550.01|552.23|549.83|0
1628788450000|2021-08-12 17:14:10|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1628788470000|2021-08-12 17:14:30|552.23|549.83|552.41|550.01|552.41|550.01|552.23|549.83|0
1628788510000|2021-08-12 17:15:10|552.23|549.83|552.6|550.2|552.6|550.2|552.23|549.83|0
1628788530000|2021-08-12 17:15:30|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788540000|2021-08-12 17:15:40|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628788550000|2021-08-12 17:15:50|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788560000|2021-08-12 17:16:00|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1628788570000|2021-08-12 17:16:10|552.79|550.39|552.69|550.29|552.79|550.39|552.69|550.29|0
1628788580000|2021-08-12 17:16:20|552.6|550.2|552.41|550.01|552.6|550.2|552.41|550.01|0
1628788600000|2021-08-12 17:16:40|552.6|550.2|552.6|550.2|552.6|550.2|552.41|550.01|0
1628788610000|2021-08-12 17:16:50|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1628788620000|2021-08-12 17:17:00|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1628788630000|2021-08-12 17:17:10|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1628788640000|2021-08-12 17:17:20|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1628788650000|2021-08-12 17:17:30|552.04|549.64|552.23|549.83|552.23|549.83|552.04|549.64|0
1628788680000|2021-08-12 17:18:00|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1628788690000|2021-08-12 17:18:10|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1628788700000|2021-08-12 17:18:20|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1628788710000|2021-08-12 17:18:30|552.04|549.64|552.04|549.64|552.04|549.64|551.85|549.45|0
1628788720000|2021-08-12 17:18:40|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1628788740000|2021-08-12 17:19:00|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1628788770000|2021-08-12 17:19:30|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1628788790000|2021-08-12 17:19:50|552.41|550.01|552.22|549.82|552.41|550.01|552.22|549.82|0
1628788800000|2021-08-12 17:20:00|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1628788810000|2021-08-12 17:20:10|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1628788830000|2021-08-12 17:20:30|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1628788840000|2021-08-12 17:20:40|552.22|549.82|552.41|550.01|552.41|550.01|552.22|549.82|0
1628788850000|2021-08-12 17:20:50|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1628788860000|2021-08-12 17:21:00|552.41|550.01|552.41|550.01|552.6|550.2|552.41|550.01|0
1628788870000|2021-08-12 17:21:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788880000|2021-08-12 17:21:20|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1628788890000|2021-08-12 17:21:30|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1628788910000|2021-08-12 17:21:50|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1628788920000|2021-08-12 17:22:00|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628788940000|2021-08-12 17:22:20|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1628788980000|2021-08-12 17:23:00|553.16|550.76|553.16|550.76|553.16|550.76|553.16|550.76|0
1628789000000|2021-08-12 17:23:20|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1628789010000|2021-08-12 17:23:30|553.16|550.76|553.35|550.95|553.35|550.95|553.16|550.76|0
1628789020000|2021-08-12 17:23:40|553.16|550.76|552.97|550.57|553.16|550.76|552.97|550.57|0
1628789030000|2021-08-12 17:23:50|553.06|550.66|552.97|550.57|553.16|550.76|552.97|550.57|0
1628789040000|2021-08-12 17:24:00|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1628789050000|2021-08-12 17:24:10|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1628789070000|2021-08-12 17:24:30|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1628789080000|2021-08-12 17:24:40|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1628789100000|2021-08-12 17:25:00|552.72|550.32|552.91|550.51|552.91|550.51|552.72|550.32|0
1628789120000|2021-08-12 17:25:20|553.1|550.7|553.1|550.7|553.1|550.7|553.1|550.7|0
1628789130000|2021-08-12 17:25:30|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1628789170000|2021-08-12 17:26:10|553.1|550.7|553.1|550.7|553.1|550.7|553.1|550.7|0
1628789180000|2021-08-12 17:26:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1628789190000|2021-08-12 17:26:30|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628789200000|2021-08-12 17:26:40|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1628789220000|2021-08-12 17:27:00|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1628789230000|2021-08-12 17:27:10|553.1|550.7|553.1|550.7|553.1|550.7|553.1|550.7|0
1628789250000|2021-08-12 17:27:30|553|550.6|553.1|550.7|553.1|550.7|552.91|550.51|0
1628789280000|2021-08-12 17:28:00|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1628789340000|2021-08-12 17:29:00|553.1|550.7|553.1|550.7|553.1|550.7|553.1|550.7|0
1628789350000|2021-08-12 17:29:10|553.29|550.89|553.29|550.89|553.29|550.89|553.1|550.7|0
1628789370000|2021-08-12 17:29:30|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628789400000|2021-08-12 17:30:00|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1628789410000|2021-08-12 17:30:10|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628789430000|2021-08-12 17:30:30|553.66|551.26|553.66|551.26|553.66|551.26|553.47|551.07|0
1628789440000|2021-08-12 17:30:40|553.56|551.16|553.47|551.07|553.56|551.16|553.47|551.07|0
1628789450000|2021-08-12 17:30:50|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1628789470000|2021-08-12 17:31:10|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628789490000|2021-08-12 17:31:30|553.28|550.88|553.28|550.88|553.47|551.07|553.28|550.88|0
1628789500000|2021-08-12 17:31:40|553.47|551.07|553.66|551.26|553.66|551.26|553.47|551.07|0
1628789510000|2021-08-12 17:31:50|553.47|551.07|553.47|551.07|553.66|551.26|553.47|551.07|0
1628789520000|2021-08-12 17:32:00|553.66|551.26|553.47|551.07|553.66|551.26|553.47|551.07|0
1628789540000|2021-08-12 17:32:20|553.28|550.88|553.47|551.07|553.47|551.07|553.28|550.88|0
1628789550000|2021-08-12 17:32:30|553.28|550.88|553.47|551.07|553.47|551.07|553.28|550.88|0
1628789560000|2021-08-12 17:32:40|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1628789570000|2021-08-12 17:32:50|553.37|550.97|553.47|551.07|553.47|551.07|553.37|550.97|0
1628789590000|2021-08-12 17:33:10|553.28|550.88|553.28|550.88|553.47|551.07|553.28|550.88|0
1628789600000|2021-08-12 17:33:20|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628789630000|2021-08-12 17:33:50|553.66|551.26|553.47|551.07|553.66|551.26|553.47|551.07|0
1628789640000|2021-08-12 17:34:00|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1628789650000|2021-08-12 17:34:10|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1628789670000|2021-08-12 17:34:30|553.66|551.26|553.85|551.45|553.85|551.45|553.66|551.26|0
1628789690000|2021-08-12 17:34:50|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1628789700000|2021-08-12 17:35:00|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1628789720000|2021-08-12 17:35:20|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1628789730000|2021-08-12 17:35:30|553.85|551.45|553.85|551.45|553.85|551.45|553.66|551.26|0
1628789820000|2021-08-12 17:37:00|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628789830000|2021-08-12 17:37:10|553.85|551.45|554.03|551.63|554.03|551.63|553.85|551.45|0
1628789840000|2021-08-12 17:37:20|553.85|551.45|553.85|551.45|554.03|551.63|553.85|551.45|0
1628789850000|2021-08-12 17:37:30|553.94|551.54|553.94|551.54|553.94|551.54|553.85|551.45|0
1628789860000|2021-08-12 17:37:40|554.03|551.63|553.85|551.45|554.03|551.63|553.85|551.45|0
1628789900000|2021-08-12 17:38:20|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628789920000|2021-08-12 17:38:40|553.85|551.45|553.85|551.45|553.85|551.45|553.85|551.45|0
1628789960000|2021-08-12 17:39:20|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790000000|2021-08-12 17:40:00|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1628790010000|2021-08-12 17:40:10|554.22|551.82|554.41|552.01|554.41|552.01|554.22|551.82|0
1628790020000|2021-08-12 17:40:20|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1628790030000|2021-08-12 17:40:30|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1628790040000|2021-08-12 17:40:40|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1628790050000|2021-08-12 17:40:50|554.79|552.39|554.79|552.39|554.79|552.39|554.6|552.2|0
1628790060000|2021-08-12 17:41:00|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1628790090000|2021-08-12 17:41:30|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1628790100000|2021-08-12 17:41:40|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1628790110000|2021-08-12 17:41:50|554.12|551.72|554.03|551.63|554.22|551.82|554.03|551.63|0
1628790120000|2021-08-12 17:42:00|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628790130000|2021-08-12 17:42:10|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790150000|2021-08-12 17:42:30|553.93|551.53|553.84|551.44|553.93|551.53|553.84|551.44|0
1628790160000|2021-08-12 17:42:40|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790190000|2021-08-12 17:43:10|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1628790250000|2021-08-12 17:44:10|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790260000|2021-08-12 17:44:20|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628790270000|2021-08-12 17:44:30|553.66|551.26|553.84|551.44|553.84|551.44|553.66|551.26|0
1628790290000|2021-08-12 17:44:50|554.03|551.63|554.03|551.63|554.03|551.63|553.84|551.44|0
1628790300000|2021-08-12 17:45:00|553.84|551.44|553.66|551.26|553.84|551.44|553.66|551.26|0
1628790340000|2021-08-12 17:45:40|553.84|551.44|553.66|551.26|553.84|551.44|553.66|551.26|0
1628790350000|2021-08-12 17:45:50|553.47|551.07|553.66|551.26|553.66|551.26|553.47|551.07|0
1628790360000|2021-08-12 17:46:00|553.47|551.07|553.66|551.26|553.66|551.26|553.47|551.07|0
1628790390000|2021-08-12 17:46:30|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628790400000|2021-08-12 17:46:40|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1628790410000|2021-08-12 17:46:50|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628790440000|2021-08-12 17:47:20|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628790470000|2021-08-12 17:47:50|554.03|551.63|553.84|551.44|554.03|551.63|553.84|551.44|0
1628790540000|2021-08-12 17:49:00|553.74|551.34|553.65|551.25|553.74|551.34|553.65|551.25|0
1628790550000|2021-08-12 17:49:10|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1628790560000|2021-08-12 17:49:20|553.65|551.25|553.65|551.25|553.65|551.25|553.47|551.07|0
1628790570000|2021-08-12 17:49:30|553.47|551.07|553.65|551.25|553.65|551.25|553.47|551.07|0
1628790580000|2021-08-12 17:49:40|553.47|551.07|553.65|551.25|553.65|551.25|553.47|551.07|0
1628790600000|2021-08-12 17:50:00|553.56|551.16|553.47|551.07|553.56|551.16|553.47|551.07|0
1628790620000|2021-08-12 17:50:20|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1628790630000|2021-08-12 17:50:30|553.47|551.07|553.47|551.07|553.47|551.07|553.28|550.88|0
1628790640000|2021-08-12 17:50:40|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628790660000|2021-08-12 17:51:00|553.84|551.44|553.65|551.25|553.84|551.44|553.65|551.25|0
1628790670000|2021-08-12 17:51:10|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628790710000|2021-08-12 17:51:50|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790750000|2021-08-12 17:52:30|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1628790790000|2021-08-12 17:53:10|554.03|551.63|554.22|551.82|554.22|551.82|554.03|551.63|0
1628790830000|2021-08-12 17:53:50|554.4|552|554.22|551.82|554.4|552|554.22|551.82|0
1628790870000|2021-08-12 17:54:30|554.03|551.63|554.22|551.82|554.22|551.82|554.03|551.63|0
1628790930000|2021-08-12 17:55:30|554.4|552|554.22|551.82|554.4|552|554.22|551.82|0
1628790950000|2021-08-12 17:55:50|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628790960000|2021-08-12 17:56:00|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1628790990000|2021-08-12 17:56:30|554.4|552|554.22|551.82|554.4|552|554.22|551.82|0
1628791000000|2021-08-12 17:56:40|554.4|552|554.4|552|554.4|552|554.4|552|0
1628791010000|2021-08-12 17:56:50|554.31|551.91|554.4|552|554.4|552|554.31|551.91|0
1628791020000|2021-08-12 17:57:00|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1628791050000|2021-08-12 17:57:30|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1628791060000|2021-08-12 17:57:40|554.4|552|554.4|552|554.4|552|554.4|552|0
1628791090000|2021-08-12 17:58:10|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1628791100000|2021-08-12 17:58:20|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1628791120000|2021-08-12 17:58:40|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791140000|2021-08-12 17:59:00|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628791150000|2021-08-12 17:59:10|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791190000|2021-08-12 17:59:50|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628791200000|2021-08-12 18:00:00|553.84|551.44|553.84|551.44|553.84|551.44|553.65|551.25|0
1628791210000|2021-08-12 18:00:10|553.93|551.53|553.84|551.44|554.03|551.63|553.84|551.44|0
1628791220000|2021-08-12 18:00:20|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628791230000|2021-08-12 18:00:30|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791240000|2021-08-12 18:00:40|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628791260000|2021-08-12 18:01:00|553.46|551.06|553.36|550.96|553.65|551.25|553.36|550.96|0
1628791270000|2021-08-12 18:01:10|553.46|551.06|553.46|551.06|553.46|551.06|553.36|550.96|0
1628791280000|2021-08-12 18:01:20|553.27|550.87|553.27|550.87|553.46|551.06|553.27|550.87|0
1628791290000|2021-08-12 18:01:30|553.46|551.06|553.46|551.06|553.46|551.06|553.36|550.96|0
1628791310000|2021-08-12 18:01:50|553.36|550.96|553.27|550.87|553.36|550.96|553.27|550.87|0
1628791330000|2021-08-12 18:02:10|553.09|550.69|553.09|550.69|553.09|550.69|553.09|550.69|0
1628791340000|2021-08-12 18:02:20|553.27|550.87|553.09|550.69|553.27|550.87|553.09|550.69|0
1628791350000|2021-08-12 18:02:30|553.18|550.78|553.09|550.69|553.27|550.87|553.09|550.69|0
1628791360000|2021-08-12 18:02:40|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1628791370000|2021-08-12 18:02:50|553.46|551.06|553.27|550.87|553.46|551.06|553.27|550.87|0
1628791400000|2021-08-12 18:03:20|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1628791410000|2021-08-12 18:03:30|553.65|551.25|553.65|551.25|553.65|551.25|553.46|551.06|0
1628791430000|2021-08-12 18:03:50|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791440000|2021-08-12 18:04:00|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1628791450000|2021-08-12 18:04:10|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791460000|2021-08-12 18:04:20|553.65|551.25|553.84|551.44|553.84|551.44|553.65|551.25|0
1628791480000|2021-08-12 18:04:40|553.65|551.25|553.84|551.44|553.84|551.44|553.65|551.25|0
1628791500000|2021-08-12 18:05:00|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1628791540000|2021-08-12 18:05:40|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1628791560000|2021-08-12 18:06:00|554.4|552|554.4|552|554.4|552|554.21|551.81|0
1628791570000|2021-08-12 18:06:10|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1628791590000|2021-08-12 18:06:30|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1628791600000|2021-08-12 18:06:40|554.11|551.71|554.02|551.62|554.21|551.81|554.02|551.62|0
1628791620000|2021-08-12 18:07:00|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1628791640000|2021-08-12 18:07:20|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1628791650000|2021-08-12 18:07:30|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1628791660000|2021-08-12 18:07:40|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1628791670000|2021-08-12 18:07:50|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1628791700000|2021-08-12 18:08:20|554.02|551.62|554.02|551.62|554.02|551.62|553.83|551.43|0
1628791710000|2021-08-12 18:08:30|554.11|551.71|554.11|551.71|554.11|551.71|554.11|551.71|0
1628791720000|2021-08-12 18:08:40|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1628791770000|2021-08-12 18:09:30|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1628791800000|2021-08-12 18:10:00|554.4|552|554.59|552.19|554.59|552.19|554.4|552|0
1628791810000|2021-08-12 18:10:10|554.4|552|554.4|552|554.4|552|554.4|552|0
1628791930000|2021-08-12 18:12:10|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1628791960000|2021-08-12 18:12:40|554.4|552|554.4|552|554.4|552|554.4|552|0
1628792040000|2021-08-12 18:14:00|554.21|551.81|554.4|552|554.4|552|554.21|551.81|0
1628792070000|2021-08-12 18:14:30|554.21|551.81|554.4|552|554.4|552|554.21|551.81|0
1628792090000|2021-08-12 18:14:50|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1628792100000|2021-08-12 18:15:00|554.4|552|554.58|552.18|554.58|552.18|554.4|552|0
1628792180000|2021-08-12 18:16:20|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1628792200000|2021-08-12 18:16:40|555.15|552.75|555.15|552.75|555.15|552.75|554.96|552.56|0
1628792210000|2021-08-12 18:16:50|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1628792220000|2021-08-12 18:17:00|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1628792250000|2021-08-12 18:17:30|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1628792260000|2021-08-12 18:17:40|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1628792270000|2021-08-12 18:17:50|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1628792290000|2021-08-12 18:18:10|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1628792310000|2021-08-12 18:18:30|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1628792320000|2021-08-12 18:18:40|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1628792330000|2021-08-12 18:18:50|555.24|552.84|555.15|552.75|555.34|552.94|555.15|552.75|0
1628792340000|2021-08-12 18:19:00|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1628792350000|2021-08-12 18:19:10|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1628792360000|2021-08-12 18:19:20|555.15|552.75|555.34|552.94|555.34|552.94|555.15|552.75|0
1628792370000|2021-08-12 18:19:30|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792430000|2021-08-12 18:20:30|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1628792440000|2021-08-12 18:20:40|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792450000|2021-08-12 18:20:50|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1628792460000|2021-08-12 18:21:00|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628792490000|2021-08-12 18:21:30|555.15|552.75|555.33|552.93|555.33|552.93|555.15|552.75|0
1628792500000|2021-08-12 18:21:40|555.43|553.03|555.52|553.12|555.52|553.12|555.43|553.03|0
1628792520000|2021-08-12 18:22:00|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1628792530000|2021-08-12 18:22:10|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792540000|2021-08-12 18:22:20|555.71|553.31|555.9|553.5|555.9|553.5|555.71|553.31|0
1628792550000|2021-08-12 18:22:30|555.71|553.31|555.52|553.12|555.71|553.31|555.52|553.12|0
1628792560000|2021-08-12 18:22:40|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1628792570000|2021-08-12 18:22:50|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792580000|2021-08-12 18:23:00|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1628792590000|2021-08-12 18:23:10|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792610000|2021-08-12 18:23:30|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1628792620000|2021-08-12 18:23:40|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628792630000|2021-08-12 18:23:50|555.71|553.31|555.52|553.12|555.71|553.31|555.52|553.12|0
1628792640000|2021-08-12 18:24:00|555.71|553.31|555.71|553.31|555.71|553.31|555.52|553.12|0
1628792650000|2021-08-12 18:24:10|555.61|553.21|555.52|553.12|555.61|553.21|555.52|553.12|0
1628792680000|2021-08-12 18:24:40|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628792700000|2021-08-12 18:25:00|555.15|552.75|554.96|552.56|555.15|552.75|554.96|552.56|0
1628792710000|2021-08-12 18:25:10|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1628792750000|2021-08-12 18:25:50|554.86|552.46|554.77|552.37|554.86|552.46|554.77|552.37|0
1628792770000|2021-08-12 18:26:10|554.67|552.27|554.58|552.18|554.77|552.37|554.58|552.18|0
1628792780000|2021-08-12 18:26:20|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1628792790000|2021-08-12 18:26:30|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1628792800000|2021-08-12 18:26:40|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1628792820000|2021-08-12 18:27:00|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1628792880000|2021-08-12 18:28:00|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1628792890000|2021-08-12 18:28:10|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1628792900000|2021-08-12 18:28:20|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1628792910000|2021-08-12 18:28:30|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1628792920000|2021-08-12 18:28:40|555.05|552.65|555.14|552.74|555.14|552.74|555.05|552.65|0
1628792930000|2021-08-12 18:28:50|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628792960000|2021-08-12 18:29:20|555.52|553.12|555.33|552.93|555.52|553.12|555.33|552.93|0
1628792970000|2021-08-12 18:29:30|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1628792980000|2021-08-12 18:29:40|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628793010000|2021-08-12 18:30:10|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1628793020000|2021-08-12 18:30:20|555.33|552.93|555.33|552.93|555.33|552.93|555.14|552.74|0
1628793030000|2021-08-12 18:30:30|555.14|552.74|555.14|552.74|555.33|552.93|555.14|552.74|0
1628793040000|2021-08-12 18:30:40|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628793050000|2021-08-12 18:30:50|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1628793070000|2021-08-12 18:31:10|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1628793080000|2021-08-12 18:31:20|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628793100000|2021-08-12 18:31:40|555.52|553.12|555.23|552.83|555.52|553.12|555.23|552.83|0
1628793110000|2021-08-12 18:31:50|555.33|552.93|555.23|552.83|555.33|552.93|555.14|552.74|0
1628793120000|2021-08-12 18:32:00|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1628793130000|2021-08-12 18:32:10|555.23|552.83|555.33|552.93|555.33|552.93|555.23|552.83|0
1628793140000|2021-08-12 18:32:20|555.23|552.83|555.33|552.93|555.33|552.93|555.23|552.83|0
1628793170000|2021-08-12 18:32:50|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1628793190000|2021-08-12 18:33:10|555.71|553.31|555.9|553.5|555.9|553.5|555.71|553.31|0
1628793200000|2021-08-12 18:33:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793220000|2021-08-12 18:33:40|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793250000|2021-08-12 18:34:10|556.08|553.68|555.89|553.49|556.08|553.68|555.89|553.49|0
1628793260000|2021-08-12 18:34:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793270000|2021-08-12 18:34:30|555.89|553.49|555.71|553.31|555.89|553.49|555.71|553.31|0
1628793310000|2021-08-12 18:35:10|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793320000|2021-08-12 18:35:20|555.71|553.31|555.71|553.31|555.71|553.31|555.71|553.31|0
1628793340000|2021-08-12 18:35:40|555.89|553.49|555.89|553.49|555.89|553.49|555.71|553.31|0
1628793350000|2021-08-12 18:35:50|555.71|553.31|555.89|553.49|555.89|553.49|555.71|553.31|0
1628793360000|2021-08-12 18:36:00|555.8|553.4|555.89|553.49|555.89|553.49|555.8|553.4|0
1628793420000|2021-08-12 18:37:00|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793430000|2021-08-12 18:37:10|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793440000|2021-08-12 18:37:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793450000|2021-08-12 18:37:30|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793480000|2021-08-12 18:38:00|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1628793500000|2021-08-12 18:38:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793510000|2021-08-12 18:38:30|556.46|554.06|556.27|553.87|556.46|554.06|556.27|553.87|0
1628793520000|2021-08-12 18:38:40|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793530000|2021-08-12 18:38:50|556.27|553.87|556.27|553.87|556.27|553.87|556.08|553.68|0
1628793540000|2021-08-12 18:39:00|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793550000|2021-08-12 18:39:10|556.27|553.87|556.17|553.77|556.27|553.87|556.17|553.77|0
1628793560000|2021-08-12 18:39:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793570000|2021-08-12 18:39:30|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793580000|2021-08-12 18:39:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793600000|2021-08-12 18:40:00|556.46|554.06|556.27|553.87|556.46|554.06|556.27|553.87|0
1628793610000|2021-08-12 18:40:10|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1628793640000|2021-08-12 18:40:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793670000|2021-08-12 18:41:10|556.08|553.68|556.27|553.87|556.27|553.87|556.08|553.68|0
1628793700000|2021-08-12 18:41:40|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1628793730000|2021-08-12 18:42:10|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628793740000|2021-08-12 18:42:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793750000|2021-08-12 18:42:30|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793780000|2021-08-12 18:43:00|555.7|553.3|555.89|553.49|555.89|553.49|555.7|553.3|0
1628793790000|2021-08-12 18:43:10|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1628793800000|2021-08-12 18:43:20|555.51|553.11|555.51|553.11|555.51|553.11|555.51|553.11|0
1628793810000|2021-08-12 18:43:30|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1628793840000|2021-08-12 18:44:00|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793860000|2021-08-12 18:44:20|555.79|553.39|555.79|553.39|555.89|553.49|555.79|553.39|0
1628793870000|2021-08-12 18:44:30|555.89|553.49|555.89|553.49|555.89|553.49|555.79|553.39|0
1628793900000|2021-08-12 18:45:00|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793920000|2021-08-12 18:45:20|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1628793960000|2021-08-12 18:46:00|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628793990000|2021-08-12 18:46:30|556.27|553.87|556.08|553.68|556.27|553.87|556.08|553.68|0
1628794000000|2021-08-12 18:46:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628794010000|2021-08-12 18:46:50|556.08|553.68|556.27|553.87|556.27|553.87|556.08|553.68|0
1628794020000|2021-08-12 18:47:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1628794030000|2021-08-12 18:47:10|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628794060000|2021-08-12 18:47:40|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628794070000|2021-08-12 18:47:50|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628794140000|2021-08-12 18:49:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1628794160000|2021-08-12 18:49:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628794220000|2021-08-12 18:50:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1628794230000|2021-08-12 18:50:30|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1628794240000|2021-08-12 18:50:40|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1628794270000|2021-08-12 18:51:10|556.64|554.24|556.83|554.43|556.83|554.43|556.64|554.24|0
1628794280000|2021-08-12 18:51:20|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1628794290000|2021-08-12 18:51:30|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1628794310000|2021-08-12 18:51:50|556.26|553.86|556.26|553.86|556.26|553.86|556.26|553.86|0
1628794320000|2021-08-12 18:52:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1628794330000|2021-08-12 18:52:10|556.64|554.24|556.45|554.05|556.64|554.24|556.45|554.05|0
1628794370000|2021-08-12 18:52:50|556.64|554.24|556.64|554.24|556.64|554.24|556.64|554.24|0
1628794390000|2021-08-12 18:53:10|556.73|554.33|556.73|554.33|556.73|554.33|556.73|554.33|0
1628794400000|2021-08-12 18:53:20|556.64|554.24|556.64|554.24|556.73|554.33|556.64|554.24|0
1628794460000|2021-08-12 18:54:20|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1628794470000|2021-08-12 18:54:30|556.83|554.43|557.02|554.62|557.02|554.62|556.83|554.43|0
1628794490000|2021-08-12 18:54:50|557.21|554.81|557.21|554.81|557.21|554.81|557.21|554.81|0
1628794500000|2021-08-12 18:55:00|557.39|554.99|557.39|554.99|557.39|554.99|557.39|554.99|0
1628794520000|2021-08-12 18:55:20|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1628794530000|2021-08-12 18:55:30|557.39|554.99|557.39|554.99|557.58|555.18|557.39|554.99|0
1628794540000|2021-08-12 18:55:40|557.58|555.18|557.39|554.99|557.58|555.18|557.39|554.99|0
1628794590000|2021-08-12 18:56:30|557.21|554.81|557.2|554.8|557.21|554.81|557.2|554.8|0
1628794600000|2021-08-12 18:56:40|557.39|554.99|557.39|554.99|557.39|554.99|557.39|554.99|0
1628794610000|2021-08-12 18:56:50|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1628794630000|2021-08-12 18:57:10|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1628794640000|2021-08-12 18:57:20|558.38|555.98|558.2|555.8|558.38|555.98|558.2|555.8|0
1628794650000|2021-08-12 18:57:30|558.38|555.98|558.38|555.98|558.38|555.98|558.29|555.89|0
1628794730000|2021-08-12 18:58:50|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1628794750000|2021-08-12 18:59:10|558.01|555.61|557.82|555.42|558.01|555.61|557.82|555.42|0
1628794760000|2021-08-12 18:59:20|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1628794780000|2021-08-12 18:59:40|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1628794830000|2021-08-12 19:00:30|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1628794840000|2021-08-12 19:00:40|558.57|556.17|558.38|555.98|558.57|556.17|558.38|555.98|0
1628794860000|2021-08-12 19:01:00|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628794870000|2021-08-12 19:01:10|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1628794920000|2021-08-12 19:02:00|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628794940000|2021-08-12 19:02:20|558.76|556.36|558.38|555.98|558.76|556.36|558.38|555.98|0
1628794950000|2021-08-12 19:02:30|558.57|556.17|558.38|555.98|558.57|556.17|558.38|555.98|0
1628794970000|2021-08-12 19:02:50|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628794980000|2021-08-12 19:03:00|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795000000|2021-08-12 19:03:20|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795020000|2021-08-12 19:03:40|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795030000|2021-08-12 19:03:50|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795090000|2021-08-12 19:04:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1628795110000|2021-08-12 19:05:10|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795130000|2021-08-12 19:05:30|558.76|556.36|558.95|556.55|558.95|556.55|558.76|556.36|0
1628795180000|2021-08-12 19:06:20|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1628795200000|2021-08-12 19:06:40|558.95|556.55|558.95|556.55|559.04|556.64|558.95|556.55|0
1628795220000|2021-08-12 19:07:00|558.76|556.36|558.95|556.55|558.95|556.55|558.76|556.36|0
1628795230000|2021-08-12 19:07:10|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1628795240000|2021-08-12 19:07:20|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628795250000|2021-08-12 19:07:30|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628795270000|2021-08-12 19:07:50|559.51|557.11|559.51|557.11|559.7|557.3|559.51|557.11|0
1628795280000|2021-08-12 19:08:00|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1628795290000|2021-08-12 19:08:10|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1628795310000|2021-08-12 19:08:30|559.32|556.92|559.51|557.11|559.51|557.11|559.32|556.92|0
1628795330000|2021-08-12 19:08:50|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628795350000|2021-08-12 19:09:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628795380000|2021-08-12 19:09:40|558.95|556.55|559.13|556.73|559.13|556.73|558.95|556.55|0
1628795390000|2021-08-12 19:09:50|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1628795410000|2021-08-12 19:10:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628795420000|2021-08-12 19:10:20|558.95|556.55|559.13|556.73|559.13|556.73|558.95|556.55|0
1628795460000|2021-08-12 19:11:00|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628795470000|2021-08-12 19:11:10|559.13|556.73|558.94|556.54|559.13|556.73|558.94|556.54|0
1628795510000|2021-08-12 19:11:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795540000|2021-08-12 19:12:20|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795550000|2021-08-12 19:12:30|558.76|556.36|558.94|556.54|558.94|556.54|558.76|556.36|0
1628795560000|2021-08-12 19:12:40|559.13|556.73|558.94|556.54|559.13|556.73|558.94|556.54|0
1628795570000|2021-08-12 19:12:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795580000|2021-08-12 19:13:00|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795590000|2021-08-12 19:13:10|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795600000|2021-08-12 19:13:20|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795610000|2021-08-12 19:13:30|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1628795630000|2021-08-12 19:13:50|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795640000|2021-08-12 19:14:00|559.13|556.73|559.13|556.73|559.13|556.73|558.94|556.54|0
1628795650000|2021-08-12 19:14:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795660000|2021-08-12 19:14:20|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628795670000|2021-08-12 19:14:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795690000|2021-08-12 19:14:50|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628795700000|2021-08-12 19:15:00|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1628795710000|2021-08-12 19:15:10|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628795720000|2021-08-12 19:15:20|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795730000|2021-08-12 19:15:30|558.75|556.35|558.75|556.35|558.75|556.35|558.57|556.17|0
1628795770000|2021-08-12 19:16:10|558.66|556.26|558.75|556.35|558.75|556.35|558.66|556.26|0
1628795780000|2021-08-12 19:16:20|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1628795800000|2021-08-12 19:16:40|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628795820000|2021-08-12 19:17:00|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628795830000|2021-08-12 19:17:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795840000|2021-08-12 19:17:20|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628795850000|2021-08-12 19:17:30|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628795870000|2021-08-12 19:17:50|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628795880000|2021-08-12 19:18:00|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628795890000|2021-08-12 19:18:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795910000|2021-08-12 19:18:30|559.13|556.73|559.13|556.73|559.13|556.73|558.94|556.54|0
1628795920000|2021-08-12 19:18:40|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628795970000|2021-08-12 19:19:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796000000|2021-08-12 19:20:00|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1628796050000|2021-08-12 19:20:50|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628796060000|2021-08-12 19:21:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796070000|2021-08-12 19:21:10|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628796080000|2021-08-12 19:21:20|559.41|557.01|559.32|556.92|559.51|557.11|559.32|556.92|0
1628796090000|2021-08-12 19:21:30|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1628796110000|2021-08-12 19:21:50|559.7|557.3|559.51|557.11|559.7|557.3|559.51|557.11|0
1628796120000|2021-08-12 19:22:00|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1628796130000|2021-08-12 19:22:10|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796190000|2021-08-12 19:23:10|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1628796220000|2021-08-12 19:23:40|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1628796230000|2021-08-12 19:23:50|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1628796240000|2021-08-12 19:24:00|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796250000|2021-08-12 19:24:10|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1628796260000|2021-08-12 19:24:20|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628796270000|2021-08-12 19:24:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796310000|2021-08-12 19:25:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628796320000|2021-08-12 19:25:20|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628796340000|2021-08-12 19:25:40|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1628796350000|2021-08-12 19:25:50|558.75|556.35|558.56|556.16|558.75|556.35|558.56|556.16|0
1628796370000|2021-08-12 19:26:10|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628796390000|2021-08-12 19:26:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628796410000|2021-08-12 19:26:50|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1628796420000|2021-08-12 19:27:00|558.84|556.44|558.75|556.35|558.94|556.54|558.75|556.35|0
1628796430000|2021-08-12 19:27:10|558.94|556.54|558.94|556.54|558.94|556.54|558.84|556.44|0
1628796450000|2021-08-12 19:27:30|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628796460000|2021-08-12 19:27:40|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1628796470000|2021-08-12 19:27:50|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796480000|2021-08-12 19:28:00|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1628796490000|2021-08-12 19:28:10|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1628796510000|2021-08-12 19:28:30|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628796530000|2021-08-12 19:28:50|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1628796540000|2021-08-12 19:29:00|559.69|557.29|559.5|557.1|559.69|557.29|559.5|557.1|0
1628796550000|2021-08-12 19:29:10|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1628796570000|2021-08-12 19:29:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796580000|2021-08-12 19:29:40|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628796610000|2021-08-12 19:30:10|559.31|556.91|559.31|556.91|559.31|556.91|559.13|556.73|0
1628796640000|2021-08-12 19:30:40|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796650000|2021-08-12 19:30:50|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1628796660000|2021-08-12 19:31:00|558.94|556.54|558.75|556.35|558.94|556.54|558.75|556.35|0
1628796690000|2021-08-12 19:31:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1628796700000|2021-08-12 19:31:40|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1628796710000|2021-08-12 19:31:50|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1628796720000|2021-08-12 19:32:00|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628796730000|2021-08-12 19:32:10|559.31|556.91|559.5|557.1|559.5|557.1|559.31|556.91|0
1628796750000|2021-08-12 19:32:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796760000|2021-08-12 19:32:40|559.59|557.19|559.5|557.1|559.59|557.19|559.5|557.1|0
1628796770000|2021-08-12 19:32:50|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796790000|2021-08-12 19:33:10|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628796800000|2021-08-12 19:33:20|559.69|557.29|559.5|557.1|559.69|557.29|559.5|557.1|0
1628796850000|2021-08-12 19:34:10|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628796860000|2021-08-12 19:34:20|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1628796870000|2021-08-12 19:34:30|559.78|557.38|559.88|557.48|559.88|557.48|559.78|557.38|0
1628796880000|2021-08-12 19:34:40|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1628796920000|2021-08-12 19:35:20|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1628796940000|2021-08-12 19:35:40|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1628796980000|2021-08-12 19:36:20|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1628796990000|2021-08-12 19:36:30|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1628797020000|2021-08-12 19:37:00|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1628797030000|2021-08-12 19:37:10|559.88|557.48|560.07|557.67|560.07|557.67|559.88|557.48|0
1628797040000|2021-08-12 19:37:20|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1628797050000|2021-08-12 19:37:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628797060000|2021-08-12 19:37:40|560.07|557.67|560.25|557.85|560.25|557.85|560.07|557.67|0
1628797100000|2021-08-12 19:38:20|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628797120000|2021-08-12 19:38:40|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1628797130000|2021-08-12 19:38:50|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628797140000|2021-08-12 19:39:00|560.82|558.42|560.82|558.42|560.82|558.42|560.63|558.23|0
1628797160000|2021-08-12 19:39:20|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628797170000|2021-08-12 19:39:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628797180000|2021-08-12 19:39:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628797190000|2021-08-12 19:39:50|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628797200000|2021-08-12 19:40:00|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628797210000|2021-08-12 19:40:10|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1628797220000|2021-08-12 19:40:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628797230000|2021-08-12 19:40:30|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628797240000|2021-08-12 19:40:40|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628797280000|2021-08-12 19:41:20|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1628797290000|2021-08-12 19:41:30|560.25|557.85|560.06|557.66|560.25|557.85|560.06|557.66|0
1628797310000|2021-08-12 19:41:50|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1628797320000|2021-08-12 19:42:00|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1628797330000|2021-08-12 19:42:10|560.06|557.66|559.88|557.48|560.06|557.66|559.88|557.48|0
1628797340000|2021-08-12 19:42:20|559.69|557.29|560.06|557.66|560.06|557.66|559.69|557.29|0
1628797360000|2021-08-12 19:42:40|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1628797370000|2021-08-12 19:42:50|559.69|557.29|559.69|557.29|559.69|557.29|559.5|557.1|0
1628797380000|2021-08-12 19:43:00|559.5|557.1|559.5|557.1|559.69|557.29|559.5|557.1|0
1628797390000|2021-08-12 19:43:10|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1628797400000|2021-08-12 19:43:20|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628797420000|2021-08-12 19:43:40|559.5|557.1|559.5|557.1|559.69|557.29|559.5|557.1|0
1628797440000|2021-08-12 19:44:00|559.59|557.19|559.69|557.29|559.69|557.29|559.59|557.19|0
1628797450000|2021-08-12 19:44:10|559.5|557.1|559.69|557.29|559.69|557.29|559.5|557.1|0
1628797460000|2021-08-12 19:44:20|559.5|557.1|559.31|556.91|559.5|557.1|559.31|556.91|0
1628797470000|2021-08-12 19:44:30|559.5|557.1|559.5|557.1|559.5|557.1|559.31|556.91|0
1628797480000|2021-08-12 19:44:40|559.31|556.91|559.5|557.1|559.5|557.1|559.31|556.91|0
1628797500000|2021-08-12 19:45:00|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1628797520000|2021-08-12 19:45:20|559.31|556.91|559.12|556.72|559.31|556.91|559.12|556.72|0
1628797530000|2021-08-12 19:45:30|559.31|556.91|559.31|556.91|559.5|557.1|559.31|556.91|0
1628797540000|2021-08-12 19:45:40|559.5|557.1|559.31|556.91|559.5|557.1|559.31|556.91|0
1628797550000|2021-08-12 19:45:50|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1628797560000|2021-08-12 19:46:00|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1628797580000|2021-08-12 19:46:20|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1628797600000|2021-08-12 19:46:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1628797640000|2021-08-12 19:47:20|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1628797650000|2021-08-12 19:47:30|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1628797670000|2021-08-12 19:47:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628797680000|2021-08-12 19:48:00|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1628797690000|2021-08-12 19:48:10|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1628797710000|2021-08-12 19:48:30|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1628797740000|2021-08-12 19:49:00|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1628797750000|2021-08-12 19:49:10|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1628797770000|2021-08-12 19:49:30|558.93|556.53|558.74|556.34|558.93|556.53|558.74|556.34|0
1628797780000|2021-08-12 19:49:40|558.93|556.53|559.12|556.72|559.12|556.72|558.93|556.53|0
1628797790000|2021-08-12 19:49:50|559.31|556.91|559.31|556.91|559.5|557.1|559.12|556.72|0
1628797800000|2021-08-12 19:50:00|558.74|556.34|559.12|556.72|559.12|556.72|558.74|556.34|0
1628797810000|2021-08-12 19:50:10|558.93|556.53|559.02|556.62|559.02|556.62|558.74|556.34|0
1628797820000|2021-08-12 19:50:20|558.74|556.34|558.74|556.34|558.74|556.34|558.64|556.24|0
1628797830000|2021-08-12 19:50:30|558.55|556.15|558.55|556.15|558.55|556.15|558.55|556.15|0
1628797840000|2021-08-12 19:50:40|558.74|556.34|558.55|556.15|558.74|556.34|558.55|556.15|0
1628797850000|2021-08-12 19:50:50|558.74|556.34|558.36|555.96|558.74|556.34|558.36|555.96|0
1628797860000|2021-08-12 19:51:00|558.55|556.15|558.74|556.34|558.74|556.34|558.55|556.15|0
1628797870000|2021-08-12 19:51:10|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1628797880000|2021-08-12 19:51:20|558.74|556.34|558.93|556.53|558.93|556.53|558.74|556.34|0
1628797900000|2021-08-12 19:51:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1628797910000|2021-08-12 19:51:50|559.02|556.62|559.12|556.72|559.12|556.72|558.93|556.53|0
1628797920000|2021-08-12 19:52:00|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1628797930000|2021-08-12 19:52:10|559.77|557.37|559.87|557.47|559.87|557.47|559.68|557.28|0
1628797970000|2021-08-12 19:52:50|560.06|557.66|560.25|557.85|560.25|557.85|560.06|557.66|0
1628797980000|2021-08-12 19:53:00|560.44|558.04|560.63|558.23|560.63|558.23|560.44|558.04|0
1628797990000|2021-08-12 19:53:10|560.82|558.42|561|558.6|561.19|558.79|560.82|558.42|0
1628798000000|2021-08-12 19:53:20|560.82|558.42|560.44|558.04|560.82|558.42|560.44|558.04|0
1628798010000|2021-08-12 19:53:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628798020000|2021-08-12 19:53:40|560.06|557.66|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798030000|2021-08-12 19:53:50|560.25|557.85|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798040000|2021-08-12 19:54:00|560.44|558.04|560.44|558.04|560.63|558.23|560.44|558.04|0
1628798050000|2021-08-12 19:54:10|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628798060000|2021-08-12 19:54:20|560.81|558.41|560.44|558.04|560.81|558.41|560.44|558.04|0
1628798070000|2021-08-12 19:54:30|560.63|558.23|560.63|558.23|560.72|558.32|560.63|558.23|0
1628798080000|2021-08-12 19:54:40|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628798090000|2021-08-12 19:54:50|560.72|558.32|560.81|558.41|560.81|558.41|560.63|558.23|0
1628798100000|2021-08-12 19:55:00|561|558.6|561.09|558.69|561.09|558.69|560.81|558.41|0
1628798110000|2021-08-12 19:55:10|561|558.6|560.63|558.23|561|558.6|560.63|558.23|0
1628798120000|2021-08-12 19:55:20|560.25|557.85|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798130000|2021-08-12 19:55:30|560.25|557.85|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798150000|2021-08-12 19:55:50|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628798160000|2021-08-12 19:56:00|560.06|557.66|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798170000|2021-08-12 19:56:10|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628798210000|2021-08-12 19:56:50|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1628798230000|2021-08-12 19:57:10|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628798240000|2021-08-12 19:57:20|560.44|558.04|560.25|557.85|560.44|558.04|560.25|557.85|0
1628798250000|2021-08-12 19:57:30|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628798260000|2021-08-12 19:57:40|560.62|558.22|560.62|558.22|560.62|558.22|560.62|558.22|0
1628798270000|2021-08-12 19:57:50|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1628798280000|2021-08-12 19:58:00|560.62|558.22|560.25|557.85|560.62|558.22|560.25|557.85|0
1628798290000|2021-08-12 19:58:10|560.06|557.66|560.06|557.66|560.06|557.66|560.06|557.66|0
1628798320000|2021-08-12 19:58:40|560.25|557.85|560.25|557.85|560.25|557.85|560.06|557.66|0
1628798330000|2021-08-12 19:58:50|560.44|558.04|560.25|557.85|560.44|558.04|560.25|557.85|0
1628798340000|2021-08-12 19:59:00|560.06|557.66|560.25|557.85|560.25|557.85|560.06|557.66|0
1628798350000|2021-08-12 19:59:10|560.06|557.66|560.44|558.04|560.44|558.04|560.06|557.66|0
1628798360000|2021-08-12 19:59:20|560.25|557.85|560.06|557.66|560.25|557.85|560.06|557.66|0
1628798370000|2021-08-12 19:59:30|559.87|557.47|560.25|557.85|560.25|557.85|559.87|557.47|0
1628798380000|2021-08-12 19:59:40|560.44|558.04|560.62|558.22|560.62|558.22|560.06|557.66|0
1628798390000|2021-08-12 19:59:50|560.44|558.04|559.49|557.09|560.44|558.04|559.49|557.09|0
1628798400000|2021-08-12 20:00:00|560.06|557.66|559.3|556.9|560.06|557.66|559.3|556.9|0
1628798410000|2021-08-12 20:00:10|559.68|557.28|559.87|557.47|559.87|557.47|559.68|557.28|0
1628798420000|2021-08-12 20:00:20|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1628798430000|2021-08-12 20:00:30|559.87|557.47|559.68|557.28|559.87|557.47|559.68|557.28|0
1628798450000|2021-08-12 20:00:50|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1628798460000|2021-08-12 20:01:00|559.68|557.28|559.68|557.28|559.77|557.37|559.68|557.28|0
1628798470000|2021-08-12 20:01:10|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1628798480000|2021-08-12 20:01:20|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1628798490000|2021-08-12 20:01:30|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1628798500000|2021-08-12 20:01:40|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1628798530000|2021-08-12 20:02:10|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628798540000|2021-08-12 20:02:20|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1628798570000|2021-08-12 20:02:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628798580000|2021-08-12 20:03:00|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1628798590000|2021-08-12 20:03:10|558.93|556.53|559.3|556.9|559.3|556.9|558.93|556.53|0
1628798630000|2021-08-12 20:03:50|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1628798640000|2021-08-12 20:04:00|559.49|557.09|559.68|557.28|559.68|557.28|559.49|557.09|0
1628798660000|2021-08-12 20:04:20|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1628798670000|2021-08-12 20:04:30|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1628798680000|2021-08-12 20:04:40|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1628798690000|2021-08-12 20:04:50|559.68|557.28|559.87|557.47|559.87|557.47|559.68|557.28|0
1628798700000|2021-08-12 20:05:00|559.68|557.28|559.87|557.47|559.87|557.47|559.68|557.28|0
1628798730000|2021-08-12 20:05:30|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1628798740000|2021-08-12 20:05:40|559.87|557.47|559.87|557.47|559.87|557.47|559.68|557.28|0
1628798750000|2021-08-12 20:05:50|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1628798760000|2021-08-12 20:06:00|559.87|557.47|559.49|557.09|559.87|557.47|559.49|557.09|0
1628798800000|2021-08-12 20:06:40|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628798820000|2021-08-12 20:07:00|559.11|556.71|559.3|556.9|559.3|556.9|559.11|556.71|0
1628798830000|2021-08-12 20:07:10|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1628798860000|2021-08-12 20:07:40|559.2|556.8|559.3|556.9|559.3|556.9|559.2|556.8|0
1628798870000|2021-08-12 20:07:50|559.11|556.71|559.3|556.9|559.3|556.9|559.11|556.71|0
1628798900000|2021-08-12 20:08:20|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1628798930000|2021-08-12 20:08:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628798950000|2021-08-12 20:09:10|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1628798960000|2021-08-12 20:09:20|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628799120000|2021-08-12 20:12:00|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1628799150000|2021-08-12 20:12:30|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628799210000|2021-08-12 20:13:30|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1628799240000|2021-08-12 20:14:00|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1628799290000|2021-08-12 20:14:50|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1628799320000|2021-08-12 20:15:20|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628799340000|2021-08-12 20:15:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799400000|2021-08-12 20:16:40|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628799410000|2021-08-12 20:16:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799610000|2021-08-12 20:20:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628799660000|2021-08-12 20:21:00|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799680000|2021-08-12 20:21:20|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628799710000|2021-08-12 20:21:50|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799730000|2021-08-12 20:22:10|559.68|556.88|559.87|557.07|559.87|557.07|559.68|556.88|0
1628799770000|2021-08-12 20:22:50|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628799800000|2021-08-12 20:23:20|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799890000|2021-08-12 20:24:50|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1628799900000|2021-08-12 20:25:00|559.87|557.07|560.06|557.26|560.06|557.26|559.87|557.07|0
1628799930000|2021-08-12 20:25:30|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628799990000|2021-08-12 20:26:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628800000000|2021-08-12 20:26:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628800230000|2021-08-12 20:30:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628800360000|2021-08-12 20:32:40|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1628800370000|2021-08-12 20:32:50|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628800440000|2021-08-12 20:34:00|560.24|557.44|560.24|557.44|560.24|557.44|560.24|557.44|0
1628800450000|2021-08-12 20:34:10|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628800460000|2021-08-12 20:34:20|560.24|557.44|560.24|557.44|560.24|557.44|560.24|557.44|0
1628800650000|2021-08-12 20:37:30|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1628800710000|2021-08-12 20:38:30|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628800740000|2021-08-12 20:39:00|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1628800770000|2021-08-12 20:39:30|560.71|557.91|560.62|557.82|560.71|557.91|560.62|557.82|0
1628800800000|2021-08-12 20:40:00|560.71|557.91|560.62|557.82|560.71|557.91|560.62|557.82|0
1628800870000|2021-08-12 20:41:10|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1628800910000|2021-08-12 20:41:50|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628801040000|2021-08-12 20:44:00|560.71|557.91|560.81|558.01|560.81|558.01|560.62|557.82|0
1628801050000|2021-08-12 20:44:10|560.71|557.91|560.62|557.82|560.71|557.91|560.62|557.82|0
1628801140000|2021-08-12 20:45:40|560.43|557.63|560.62|557.82|560.62|557.82|560.43|557.63|0
1628801210000|2021-08-12 20:46:50|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1628801270000|2021-08-12 20:47:50|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628801300000|2021-08-12 20:48:20|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1628801340000|2021-08-12 20:49:00|560.62|557.82|560.62|557.82|560.71|557.91|560.62|557.82|0
1628801360000|2021-08-12 20:49:20|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1628801400000|2021-08-12 20:50:00|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628801450000|2021-08-12 20:50:50|560.71|557.91|560.71|557.91|560.71|557.91|560.71|557.91|0
1628801460000|2021-08-12 20:51:00|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628801530000|2021-08-12 20:52:10|560.8|558|560.8|558|560.8|558|560.8|558|0
1628801610000|2021-08-12 20:53:30|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1628801620000|2021-08-12 20:53:40|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1628801650000|2021-08-12 20:54:10|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1628801690000|2021-08-12 20:54:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1628801710000|2021-08-12 20:55:10|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1628801780000|2021-08-12 20:56:20|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1628801790000|2021-08-12 20:56:30|560.99|558.19|561.18|558.38|561.18|558.38|560.99|558.19|0
1628801800000|2021-08-12 20:56:40|561.08|558.28|560.99|558.19|561.08|558.28|560.99|558.19|0
1628801820000|2021-08-12 20:57:00|561.08|558.28|561.18|558.38|561.18|558.38|560.99|558.19|0
1628801840000|2021-08-12 20:57:20|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1628801870000|2021-08-12 20:57:50|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1628801890000|2021-08-12 20:58:10|560.99|558.19|561.08|558.28|561.08|558.28|560.99|558.19|0
1628801900000|2021-08-12 20:58:20|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1628801940000|2021-08-12 20:59:00|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1628801950000|2021-08-12 20:59:10|560.89|558.09|560.8|558|560.89|558.09|560.8|558|0
1628801960000|2021-08-12 20:59:20|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1628801990000|2021-08-12 20:59:50|560.89|558.09|560.89|558.09|561.27|558.47|560.89|558.09|0
1628802000000|2021-08-12 21:00:00|561.01|558.21|561.18|558.38|561.18|558.38|561.01|558.21|0
1628802020000|2021-08-12 21:00:20|561.15|558.35|561.15|558.35|561.15|558.35|561.15|558.35|0
1628802030000|2021-08-12 21:00:30|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1628802050000|2021-08-12 21:00:50|561.04|558.24|561.04|558.24|561.04|558.24|561.04|558.24|0
1628802060000|2021-08-12 21:01:00|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1628802080000|2021-08-12 21:01:20|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1628802090000|2021-08-12 21:01:30|560.96|558.16|560.96|558.16|560.96|558.16|560.96|558.16|0
1628802120000|2021-08-12 21:02:00|560.98|558.18|560.96|558.16|560.98|558.18|560.96|558.16|0
1628802180000|2021-08-12 21:03:00|560.98|558.18|560.96|558.16|560.98|558.18|560.96|558.16|0
1628802350000|2021-08-12 21:05:50|561.04|558.24|560.87|558.07|561.04|558.24|560.87|558.07|0
1628802360000|2021-08-12 21:06:00|560.96|558.16|560.96|558.16|560.96|558.16|560.96|558.16|0
1628802430000|2021-08-12 21:07:10|560.93|558.13|560.9|558.1|560.93|558.13|560.9|558.1|0
1628802460000|2021-08-12 21:07:40|560.96|558.16|560.9|558.1|560.96|558.16|560.9|558.1|0
1628802470000|2021-08-12 21:07:50|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1628802480000|2021-08-12 21:08:00|560.87|558.07|560.9|558.1|560.9|558.1|560.87|558.07|0
1628802520000|2021-08-12 21:08:40|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1628802580000|2021-08-12 21:09:40|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1628802590000|2021-08-12 21:09:50|560.98|558.18|560.9|558.1|561.06|558.26|560.9|558.1|0
1628802600000|2021-08-12 21:10:00|560.74|557.94|560.74|557.94|560.74|557.94|560.74|557.94|0
1628802640000|2021-08-12 21:10:40|560.65|557.85|560.65|557.85|560.65|557.85|560.65|557.85|0
1628802650000|2021-08-12 21:10:50|560.71|557.91|560.68|557.88|560.71|557.91|560.68|557.88|0
1628802660000|2021-08-12 21:11:00|560.71|557.91|560.71|557.91|560.71|557.91|560.71|557.91|0
1628802670000|2021-08-12 21:11:10|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1628802680000|2021-08-12 21:11:20|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1628802690000|2021-08-12 21:11:30|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1628802700000|2021-08-12 21:11:40|560.98|558.18|560.95|558.15|560.98|558.18|560.95|558.15|0
1628802720000|2021-08-12 21:12:00|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1628802760000|2021-08-12 21:12:40|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1628802790000|2021-08-12 21:13:10|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1628802800000|2021-08-12 21:13:20|561.31|558.51|561.23|558.43|561.31|558.51|561.23|558.43|0
1628802830000|2021-08-12 21:13:50|561.26|558.46|561.26|558.46|561.26|558.46|561.26|558.46|0
1628802920000|2021-08-12 21:15:20|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1628802940000|2021-08-12 21:15:40|560.82|558.02|560.82|558.02|560.82|558.02|560.82|558.02|0
1628802950000|2021-08-12 21:15:50|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1628802960000|2021-08-12 21:16:00|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1628803110000|2021-08-12 21:18:30|561.04|558.24|561.04|558.24|561.04|558.24|561.04|558.24|0
1628803150000|2021-08-12 21:19:10|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1628803210000|2021-08-12 21:20:10|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1628803300000|2021-08-12 21:21:40|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1628803310000|2021-08-12 21:21:50|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1628803360000|2021-08-12 21:22:40|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1628803370000|2021-08-12 21:22:50|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1628803400000|2021-08-12 21:23:20|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1628803410000|2021-08-12 21:23:30|560.87|558.07|560.95|558.15|560.95|558.15|560.87|558.07|0
1628803440000|2021-08-12 21:24:00|561.12|558.32|561|558.2|561.12|558.32|561|558.2|0
1628803460000|2021-08-12 21:24:20|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1628803470000|2021-08-12 21:24:30|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1628803480000|2021-08-12 21:24:40|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1628803490000|2021-08-12 21:24:50|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1628803650000|2021-08-12 21:27:30|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1628803690000|2021-08-12 21:28:10|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1628803720000|2021-08-12 21:28:40|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1628803800000|2021-08-12 21:30:00|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1628803820000|2021-08-12 21:30:20|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1628803850000|2021-08-12 21:30:50|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1628804070000|2021-08-12 21:34:30|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1628804080000|2021-08-12 21:34:40|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1628804090000|2021-08-12 21:34:50|560.92|558.12|561|558.2|561|558.2|560.89|558.09|0
1628804100000|2021-08-12 21:35:00|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1628804120000|2021-08-12 21:35:20|561|558.2|561.03|558.23|561.03|558.23|561|558.2|0
1628804130000|2021-08-12 21:35:30|561.05|558.25|561.05|558.25|561.05|558.25|561.05|558.25|0
1628804140000|2021-08-12 21:35:40|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1628804280000|2021-08-12 21:38:00|560.92|558.12|560.92|558.12|560.92|558.12|560.92|558.12|0
1628804370000|2021-08-12 21:39:30|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1628804420000|2021-08-12 21:40:20|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1628804460000|2021-08-12 21:41:00|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1628804540000|2021-08-12 21:42:20|560.59|557.79|560.59|557.79|560.59|557.79|560.59|557.79|0
1628804550000|2021-08-12 21:42:30|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1628804560000|2021-08-12 21:42:40|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1628804610000|2021-08-12 21:43:30|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1628804700000|2021-08-12 21:45:00|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1628804710000|2021-08-12 21:45:10|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1628804730000|2021-08-12 21:45:30|560.5|557.7|560.67|557.87|560.69|557.89|560.5|557.7|0
1628804740000|2021-08-12 21:45:40|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1628804810000|2021-08-12 21:46:50|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1628804960000|2021-08-12 21:49:20|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1628805010000|2021-08-12 21:50:10|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1628805140000|2021-08-12 21:52:20|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1628805190000|2021-08-12 21:53:10|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1628805360000|2021-08-12 21:56:00|560.72|557.92|560.69|557.89|560.72|557.92|560.69|557.89|0
1628805540000|2021-08-12 21:59:00|560.75|557.95|560.83|558.03|560.83|558.03|560.75|557.95|0
1628805550000|2021-08-12 21:59:10|560.85|558.05|560.8|558|560.85|558.05|560.8|558|0
1628805580000|2021-08-12 21:59:40|560.72|557.92|560.83|558.03|560.83|558.03|560.72|557.92|0
1628805600000|2021-08-12 22:00:00|561.06|558.26|560.49|557.69|561.06|558.26|560.49|557.69|0
1628805610000|2021-08-12 22:00:10|560.59|557.79|560.21|557.41|560.59|557.79|560.21|557.41|0
1628805630000|2021-08-12 22:00:30|560.11|557.31|560.02|557.22|560.11|557.31|560.02|557.22|0
1628805660000|2021-08-12 22:01:00|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1628805690000|2021-08-12 22:01:30|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1628805740000|2021-08-12 22:02:20|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628805750000|2021-08-12 22:02:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628805910000|2021-08-12 22:05:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628805930000|2021-08-12 22:05:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628805960000|2021-08-12 22:06:00|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806000000|2021-08-12 22:06:40|559.27|556.47|559.45|556.65|559.45|556.65|559.27|556.47|0
1628806040000|2021-08-12 22:07:20|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628806050000|2021-08-12 22:07:30|559.54|556.74|559.64|556.84|559.64|556.84|559.54|556.74|0
1628806100000|2021-08-12 22:08:20|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806130000|2021-08-12 22:08:50|559.64|556.84|559.45|556.65|559.64|556.84|559.45|556.65|0
1628806140000|2021-08-12 22:09:00|559.27|556.47|559.45|556.65|559.45|556.65|559.27|556.47|0
1628806190000|2021-08-12 22:09:50|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628806200000|2021-08-12 22:10:00|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806210000|2021-08-12 22:10:10|559.26|556.46|559.45|556.65|559.45|556.65|559.26|556.46|0
1628806220000|2021-08-12 22:10:20|559.26|556.46|559.26|556.46|559.36|556.56|559.26|556.46|0
1628806250000|2021-08-12 22:10:50|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806270000|2021-08-12 22:11:10|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628806310000|2021-08-12 22:11:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628806320000|2021-08-12 22:12:00|559.17|556.37|559.26|556.46|559.26|556.46|559.17|556.37|0
1628806370000|2021-08-12 22:12:50|559.08|556.28|559.26|556.46|559.26|556.46|559.08|556.28|0
1628806590000|2021-08-12 22:16:30|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806620000|2021-08-12 22:17:00|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628806690000|2021-08-12 22:18:10|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1628806700000|2021-08-12 22:18:20|559.64|556.84|559.45|556.65|559.64|556.84|559.45|556.65|0
1628806710000|2021-08-12 22:18:30|559.35|556.55|559.26|556.46|559.35|556.55|559.26|556.46|0
1628806730000|2021-08-12 22:18:50|559.07|556.27|559.26|556.46|559.26|556.46|559.07|556.27|0
1628806750000|2021-08-12 22:19:10|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628806770000|2021-08-12 22:19:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628806800000|2021-08-12 22:20:00|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1628806810000|2021-08-12 22:20:10|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628806820000|2021-08-12 22:20:20|559.16|556.36|559.16|556.36|559.26|556.46|559.16|556.36|0
1628806830000|2021-08-12 22:20:30|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1628806860000|2021-08-12 22:21:00|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628806870000|2021-08-12 22:21:10|559.16|556.36|559.07|556.27|559.16|556.36|559.07|556.27|0
1628806910000|2021-08-12 22:21:50|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628806980000|2021-08-12 22:23:00|559.45|556.65|559.26|556.46|559.45|556.65|559.26|556.46|0
1628806990000|2021-08-12 22:23:10|559.45|556.65|559.35|556.55|559.45|556.65|559.35|556.55|0
1628807000000|2021-08-12 22:23:20|559.45|556.65|559.26|556.46|559.45|556.65|559.26|556.46|0
1628807020000|2021-08-12 22:23:40|559.07|556.27|559.26|556.46|559.26|556.46|559.07|556.27|0
1628807040000|2021-08-12 22:24:00|559.16|556.36|559.26|556.46|559.26|556.46|559.16|556.36|0
1628807060000|2021-08-12 22:24:20|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628807070000|2021-08-12 22:24:30|559.26|556.46|559.45|556.65|559.45|556.65|559.26|556.46|0
1628807170000|2021-08-12 22:26:10|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628807180000|2021-08-12 22:26:20|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1628807190000|2021-08-12 22:26:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628807280000|2021-08-12 22:28:00|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1628807290000|2021-08-12 22:28:10|559.16|556.36|559.26|556.46|559.26|556.46|559.16|556.36|0
1628807360000|2021-08-12 22:29:20|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628807380000|2021-08-12 22:29:40|559.26|556.46|559.45|556.65|559.45|556.65|559.26|556.46|0
1628807510000|2021-08-12 22:31:50|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628807600000|2021-08-12 22:33:20|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628807610000|2021-08-12 22:33:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628807630000|2021-08-12 22:33:50|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628807730000|2021-08-12 22:35:30|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628807750000|2021-08-12 22:35:50|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628807880000|2021-08-12 22:38:00|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628807900000|2021-08-12 22:38:20|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628807950000|2021-08-12 22:39:10|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628807960000|2021-08-12 22:39:20|559.72|556.92|559.63|556.83|559.72|556.92|559.63|556.83|0
1628807980000|2021-08-12 22:39:40|559.72|556.92|559.82|557.02|559.82|557.02|559.72|556.92|0
1628808000000|2021-08-12 22:40:00|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1628808070000|2021-08-12 22:41:10|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628808270000|2021-08-12 22:44:30|560.01|557.21|559.82|557.02|560.01|557.21|559.82|557.02|0
1628808290000|2021-08-12 22:44:50|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1628808300000|2021-08-12 22:45:00|559.91|557.11|560.01|557.21|560.01|557.21|559.91|557.11|0
1628808330000|2021-08-12 22:45:30|559.91|557.11|560.01|557.21|560.01|557.21|559.91|557.11|0
1628808340000|2021-08-12 22:45:40|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628808350000|2021-08-12 22:45:50|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1628808360000|2021-08-12 22:46:00|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628808400000|2021-08-12 22:46:40|559.91|557.11|559.91|557.11|559.91|557.11|559.91|557.11|0
1628808410000|2021-08-12 22:46:50|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628808430000|2021-08-12 22:47:10|559.91|557.11|560|557.2|560.01|557.21|559.91|557.11|0
1628808440000|2021-08-12 22:47:20|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628808620000|2021-08-12 22:50:20|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628808810000|2021-08-12 22:53:30|559.72|556.92|559.81|557.01|559.81|557.01|559.72|556.92|0
1628808900000|2021-08-12 22:55:00|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628809090000|2021-08-12 22:58:10|559.44|556.64|559.43|556.63|559.44|556.64|559.43|556.63|0
1628809250000|2021-08-12 23:00:50|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628809270000|2021-08-12 23:01:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628809320000|2021-08-12 23:02:00|559.25|556.45|559.24|556.44|559.25|556.45|559.24|556.44|0
1628809490000|2021-08-12 23:04:50|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1628809500000|2021-08-12 23:05:00|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1628809510000|2021-08-12 23:05:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628809750000|2021-08-12 23:09:10|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1628809830000|2021-08-12 23:10:30|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628809840000|2021-08-12 23:10:40|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1628809860000|2021-08-12 23:11:00|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628809880000|2021-08-12 23:11:20|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628809940000|2021-08-12 23:12:20|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628810060000|2021-08-12 23:14:20|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628810100000|2021-08-12 23:15:00|559.52|556.72|559.43|556.63|559.52|556.72|559.43|556.63|0
1628810130000|2021-08-12 23:15:30|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628810140000|2021-08-12 23:15:40|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628810220000|2021-08-12 23:17:00|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628810400000|2021-08-12 23:20:00|559.52|556.72|559.43|556.63|559.52|556.72|559.43|556.63|0
1628810410000|2021-08-12 23:20:10|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1628810430000|2021-08-12 23:20:30|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1628810440000|2021-08-12 23:20:40|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1628810520000|2021-08-12 23:22:00|559.52|556.72|559.43|556.63|559.52|556.72|559.43|556.63|0
1628810660000|2021-08-12 23:24:20|559.42|556.62|559.24|556.44|559.42|556.62|559.24|556.44|0
1628810700000|2021-08-12 23:25:00|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1628810970000|2021-08-12 23:29:30|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1628810980000|2021-08-12 23:29:40|559.8|557|559.8|557|559.8|557|559.8|557|0
1628811000000|2021-08-12 23:30:00|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1628811010000|2021-08-12 23:30:10|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1628811030000|2021-08-12 23:30:30|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811100000|2021-08-12 23:31:40|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1628811130000|2021-08-12 23:32:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811140000|2021-08-12 23:32:20|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1628811150000|2021-08-12 23:32:30|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1628811160000|2021-08-12 23:32:40|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1628811170000|2021-08-12 23:32:50|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811190000|2021-08-12 23:33:10|559.14|556.34|559.04|556.24|559.14|556.34|559.04|556.24|0
1628811240000|2021-08-12 23:34:00|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811250000|2021-08-12 23:34:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811260000|2021-08-12 23:34:20|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811270000|2021-08-12 23:34:30|559.13|556.33|559.23|556.43|559.23|556.43|559.13|556.33|0
1628811280000|2021-08-12 23:34:40|559.13|556.33|559.04|556.24|559.13|556.33|559.04|556.24|0
1628811300000|2021-08-12 23:35:00|559.23|556.43|559.04|556.24|559.23|556.43|559.04|556.24|0
1628811360000|2021-08-12 23:36:00|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1628811370000|2021-08-12 23:36:10|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811520000|2021-08-12 23:38:40|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628811540000|2021-08-12 23:39:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811550000|2021-08-12 23:39:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811570000|2021-08-12 23:39:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811610000|2021-08-12 23:40:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628811620000|2021-08-12 23:40:20|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811640000|2021-08-12 23:40:40|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628811690000|2021-08-12 23:41:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811750000|2021-08-12 23:42:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628811780000|2021-08-12 23:43:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628811870000|2021-08-12 23:44:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628811880000|2021-08-12 23:44:40|558.66|555.86|558.85|556.05|558.85|556.05|558.66|555.86|0
1628811900000|2021-08-12 23:45:00|558.66|555.86|558.85|556.05|558.85|556.05|558.66|555.86|0
1628811910000|2021-08-12 23:45:10|558.75|555.95|558.85|556.05|558.85|556.05|558.75|555.95|0
1628811920000|2021-08-12 23:45:20|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1628811930000|2021-08-12 23:45:30|558.66|555.86|558.66|555.86|558.75|555.95|558.66|555.86|0
1628811940000|2021-08-12 23:45:40|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628811950000|2021-08-12 23:45:50|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628811960000|2021-08-12 23:46:00|558.47|555.67|558.66|555.86|558.66|555.86|558.47|555.67|0
1628811970000|2021-08-12 23:46:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628811980000|2021-08-12 23:46:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628811990000|2021-08-12 23:46:30|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812090000|2021-08-12 23:48:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812180000|2021-08-12 23:49:40|558.75|555.95|558.66|555.86|558.75|555.95|558.66|555.86|0
1628812200000|2021-08-12 23:50:00|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812240000|2021-08-12 23:50:40|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628812260000|2021-08-12 23:51:00|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812290000|2021-08-12 23:51:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628812340000|2021-08-12 23:52:20|559.04|556.24|558.85|556.05|559.04|556.24|558.85|556.05|0
1628812380000|2021-08-12 23:53:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1628812390000|2021-08-12 23:53:10|558.94|556.14|558.85|556.05|558.94|556.14|558.85|556.05|0
1628812410000|2021-08-12 23:53:30|559.04|556.24|558.85|556.05|559.04|556.24|558.85|556.05|0
1628812540000|2021-08-12 23:55:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812620000|2021-08-12 23:57:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1628812640000|2021-08-12 23:57:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812790000|2021-08-12 23:59:50|558.56|555.76|558.66|555.86|558.66|555.86|558.47|555.67|0
1628812800000|2021-08-13 00:00:00|558.47|555.67|558.66|555.86|558.66|555.86|558.47|555.67|0
1628812820000|2021-08-13 00:00:20|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812830000|2021-08-13 00:00:30|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812840000|2021-08-13 00:00:40|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812860000|2021-08-13 00:01:00|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812870000|2021-08-13 00:01:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812900000|2021-08-13 00:01:40|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628812910000|2021-08-13 00:01:50|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628812920000|2021-08-13 00:02:00|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628812930000|2021-08-13 00:02:10|558.37|555.57|558.47|555.67|558.47|555.67|558.37|555.57|0
1628812950000|2021-08-13 00:02:30|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628812960000|2021-08-13 00:02:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1628812980000|2021-08-13 00:03:00|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628812990000|2021-08-13 00:03:10|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813030000|2021-08-13 00:03:50|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628813060000|2021-08-13 00:04:20|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813070000|2021-08-13 00:04:30|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628813080000|2021-08-13 00:04:40|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628813090000|2021-08-13 00:04:50|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813100000|2021-08-13 00:05:00|558.47|555.67|558.66|555.86|558.66|555.86|558.47|555.67|0
1628813110000|2021-08-13 00:05:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628813120000|2021-08-13 00:05:20|558.28|555.48|558.47|555.67|558.47|555.67|558.28|555.48|0
1628813140000|2021-08-13 00:05:40|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813160000|2021-08-13 00:06:00|558.37|555.57|558.47|555.67|558.47|555.67|558.37|555.57|0
1628813170000|2021-08-13 00:06:10|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813180000|2021-08-13 00:06:20|558.47|555.67|558.28|555.48|558.47|555.67|558.28|555.48|0
1628813190000|2021-08-13 00:06:30|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813200000|2021-08-13 00:06:40|557.99|555.19|557.9|555.1|557.99|555.19|557.9|555.1|0
1628813210000|2021-08-13 00:06:50|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813220000|2021-08-13 00:07:00|558.28|555.48|558.28|555.48|558.47|555.67|558.28|555.48|0
1628813230000|2021-08-13 00:07:10|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1628813240000|2021-08-13 00:07:20|558.28|555.48|558.37|555.57|558.47|555.67|558.28|555.48|0
1628813250000|2021-08-13 00:07:30|558.47|555.67|558.28|555.48|558.47|555.67|558.28|555.48|0
1628813280000|2021-08-13 00:08:00|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813290000|2021-08-13 00:08:10|558.28|555.48|558.09|555.29|558.28|555.48|558.09|555.29|0
1628813310000|2021-08-13 00:08:30|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813330000|2021-08-13 00:08:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1628813340000|2021-08-13 00:09:00|557.8|555|557.9|555.1|557.9|555.1|557.8|555|0
1628813370000|2021-08-13 00:09:30|557.71|554.91|557.9|555.1|557.9|555.1|557.71|554.91|0
1628813400000|2021-08-13 00:10:00|557.99|555.19|558.09|555.29|558.09|555.29|557.99|555.19|0
1628813410000|2021-08-13 00:10:10|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1628813420000|2021-08-13 00:10:20|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813430000|2021-08-13 00:10:30|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813450000|2021-08-13 00:10:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1628813460000|2021-08-13 00:11:00|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813480000|2021-08-13 00:11:20|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1628813490000|2021-08-13 00:11:30|557.61|554.81|557.71|554.91|557.71|554.91|557.52|554.72|0
1628813500000|2021-08-13 00:11:40|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1628813510000|2021-08-13 00:11:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1628813530000|2021-08-13 00:12:10|557.9|555.1|557.8|555|557.9|555.1|557.8|555|0
1628813540000|2021-08-13 00:12:20|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813550000|2021-08-13 00:12:30|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1628813560000|2021-08-13 00:12:40|558.09|555.29|557.71|554.91|558.09|555.29|557.71|554.91|0
1628813580000|2021-08-13 00:13:00|557.8|555|557.71|554.91|557.9|555.1|557.71|554.91|0
1628813590000|2021-08-13 00:13:10|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813600000|2021-08-13 00:13:20|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813610000|2021-08-13 00:13:30|557.99|555.19|558.09|555.29|558.09|555.29|557.99|555.19|0
1628813620000|2021-08-13 00:13:40|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813630000|2021-08-13 00:13:50|557.71|554.91|557.9|555.1|557.9|555.1|557.71|554.91|0
1628813640000|2021-08-13 00:14:00|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1628813650000|2021-08-13 00:14:10|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813660000|2021-08-13 00:14:20|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813670000|2021-08-13 00:14:30|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813680000|2021-08-13 00:14:40|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813690000|2021-08-13 00:14:50|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1628813700000|2021-08-13 00:15:00|557.9|555.1|558.09|555.29|558.09|555.29|557.9|555.1|0
1628813710000|2021-08-13 00:15:10|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628813720000|2021-08-13 00:15:20|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813740000|2021-08-13 00:15:40|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628813770000|2021-08-13 00:16:10|558.09|555.29|558.27|555.47|558.27|555.47|558.09|555.29|0
1628813780000|2021-08-13 00:16:20|558.09|555.29|557.9|555.1|558.09|555.29|557.9|555.1|0
1628813790000|2021-08-13 00:16:30|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813800000|2021-08-13 00:16:40|557.9|555.1|558.09|555.29|558.09|555.29|557.9|555.1|0
1628813830000|2021-08-13 00:17:10|558.27|555.47|558.09|555.29|558.27|555.47|558.09|555.29|0
1628813840000|2021-08-13 00:17:20|558.27|555.47|558.27|555.47|558.27|555.47|558.18|555.38|0
1628813860000|2021-08-13 00:17:40|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1628813870000|2021-08-13 00:17:50|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1628813880000|2021-08-13 00:18:00|558.18|555.38|558.09|555.29|558.27|555.47|558.09|555.29|0
1628813900000|2021-08-13 00:18:20|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1628813920000|2021-08-13 00:18:40|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1628813940000|2021-08-13 00:19:00|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1628813950000|2021-08-13 00:19:10|557.9|555.1|558.08|555.28|558.08|555.28|557.9|555.1|0
1628813970000|2021-08-13 00:19:30|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1628813980000|2021-08-13 00:19:40|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628813990000|2021-08-13 00:19:50|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1628814010000|2021-08-13 00:20:10|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1628814020000|2021-08-13 00:20:20|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1628814030000|2021-08-13 00:20:30|558.46|555.66|558.36|555.56|558.46|555.66|558.36|555.56|0
1628814040000|2021-08-13 00:20:40|558.27|555.47|558.27|555.47|558.36|555.56|558.27|555.47|0
1628814050000|2021-08-13 00:20:50|558.36|555.56|558.46|555.66|558.46|555.66|558.36|555.56|0
1628814060000|2021-08-13 00:21:00|558.36|555.56|558.36|555.56|558.36|555.56|558.27|555.47|0
1628814070000|2021-08-13 00:21:10|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628814100000|2021-08-13 00:21:40|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1628814110000|2021-08-13 00:21:50|558.08|555.28|558.08|555.28|558.08|555.28|558.08|555.28|0
1628814120000|2021-08-13 00:22:00|558.27|555.47|558.08|555.28|558.27|555.47|558.08|555.28|0
1628814160000|2021-08-13 00:22:40|557.99|555.19|558.08|555.28|558.08|555.28|557.99|555.19|0
1628814180000|2021-08-13 00:23:00|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628814210000|2021-08-13 00:23:30|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1628814220000|2021-08-13 00:23:40|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628814290000|2021-08-13 00:24:50|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1628814300000|2021-08-13 00:25:00|558.27|555.47|558.46|555.66|558.46|555.66|558.27|555.47|0
1628814320000|2021-08-13 00:25:20|558.55|555.75|558.27|555.47|558.55|555.75|558.27|555.47|0
1628814340000|2021-08-13 00:25:40|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1628814350000|2021-08-13 00:25:50|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628814360000|2021-08-13 00:26:00|558.36|555.56|558.36|555.56|558.36|555.56|558.27|555.47|0
1628814370000|2021-08-13 00:26:10|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1628814430000|2021-08-13 00:27:10|558.08|555.28|558.27|555.47|558.27|555.47|558.08|555.28|0
1628814500000|2021-08-13 00:28:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1628814520000|2021-08-13 00:28:40|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1628814540000|2021-08-13 00:29:00|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1628814560000|2021-08-13 00:29:20|558.65|555.85|558.65|555.85|558.65|555.85|558.65|555.85|0
1628814590000|2021-08-13 00:29:50|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628814650000|2021-08-13 00:30:50|558.92|556.12|559.21|556.41|559.21|556.41|558.92|556.12|0
1628814660000|2021-08-13 00:31:00|559.4|556.6|559.59|556.79|559.59|556.79|559.4|556.6|0
1628814670000|2021-08-13 00:31:10|559.4|556.6|559.4|556.6|559.59|556.79|559.4|556.6|0
1628814680000|2021-08-13 00:31:20|559.59|556.79|559.4|556.6|559.59|556.79|559.4|556.6|0
1628814730000|2021-08-13 00:32:10|559.21|556.41|559.3|556.5|559.3|556.5|559.21|556.41|0
1628814740000|2021-08-13 00:32:20|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628814750000|2021-08-13 00:32:30|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1628814780000|2021-08-13 00:33:00|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628814790000|2021-08-13 00:33:10|559.78|556.98|559.78|556.98|559.78|556.98|559.78|556.98|0
1628814800000|2021-08-13 00:33:20|559.68|556.88|559.59|556.79|559.68|556.88|559.59|556.79|0
1628814840000|2021-08-13 00:34:00|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1628814850000|2021-08-13 00:34:10|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628814860000|2021-08-13 00:34:20|559.49|556.69|559.59|556.79|559.59|556.79|559.49|556.69|0
1628814900000|2021-08-13 00:35:00|559.68|556.88|559.78|556.98|559.78|556.98|559.68|556.88|0
1628814910000|2021-08-13 00:35:10|559.77|556.97|559.59|556.79|559.77|556.97|559.59|556.79|0
1628814950000|2021-08-13 00:35:50|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628814980000|2021-08-13 00:36:20|559.59|556.79|559.49|556.69|559.59|556.79|559.4|556.6|0
1628814990000|2021-08-13 00:36:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628815020000|2021-08-13 00:37:00|559.21|556.41|559.4|556.6|559.4|556.6|559.21|556.41|0
1628815050000|2021-08-13 00:37:30|559.49|556.69|559.59|556.79|559.59|556.79|559.49|556.69|0
1628815060000|2021-08-13 00:37:40|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628815080000|2021-08-13 00:38:00|559.3|556.5|559.4|556.6|559.4|556.6|559.3|556.5|0
1628815150000|2021-08-13 00:39:10|559.49|556.69|559.4|556.6|559.49|556.69|559.4|556.6|0
1628815160000|2021-08-13 00:39:20|559.58|556.78|559.58|556.78|559.58|556.78|559.58|556.78|0
1628815170000|2021-08-13 00:39:30|559.4|556.6|559.4|556.6|559.4|556.6|559.4|556.6|0
1628815180000|2021-08-13 00:39:40|559.3|556.5|559.21|556.41|559.3|556.5|559.21|556.41|0
1628815210000|2021-08-13 00:40:10|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1628815220000|2021-08-13 00:40:20|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815270000|2021-08-13 00:41:10|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1628815280000|2021-08-13 00:41:20|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815290000|2021-08-13 00:41:30|558.92|556.12|558.92|556.12|559.02|556.22|558.92|556.12|0
1628815300000|2021-08-13 00:41:40|559.02|556.22|558.83|556.03|559.02|556.22|558.83|556.03|0
1628815310000|2021-08-13 00:41:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1628815320000|2021-08-13 00:42:00|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815390000|2021-08-13 00:43:10|558.92|556.12|559.02|556.22|559.02|556.22|558.92|556.12|0
1628815400000|2021-08-13 00:43:20|558.83|556.03|559.02|556.22|559.02|556.22|558.83|556.03|0
1628815410000|2021-08-13 00:43:30|558.92|556.12|559.02|556.22|559.02|556.22|558.83|556.03|0
1628815420000|2021-08-13 00:43:40|558.83|556.03|558.92|556.12|558.92|556.12|558.83|556.03|0
1628815430000|2021-08-13 00:43:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1628815460000|2021-08-13 00:44:20|559.11|556.31|559.11|556.31|559.11|556.31|559.02|556.22|0
1628815470000|2021-08-13 00:44:30|559.21|556.41|559.21|556.41|559.21|556.41|559.21|556.41|0
1628815500000|2021-08-13 00:45:00|559.11|556.31|559.02|556.22|559.11|556.31|559.02|556.22|0
1628815520000|2021-08-13 00:45:20|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1628815530000|2021-08-13 00:45:30|559.21|556.41|559.21|556.41|559.21|556.41|559.02|556.22|0
1628815540000|2021-08-13 00:45:40|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1628815550000|2021-08-13 00:45:50|559.02|556.22|559.21|556.41|559.21|556.41|559.02|556.22|0
1628815560000|2021-08-13 00:46:00|559.02|556.22|559.02|556.22|559.11|556.31|559.02|556.22|0
1628815580000|2021-08-13 00:46:20|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815620000|2021-08-13 00:47:00|558.73|555.93|558.64|555.84|558.73|555.93|558.64|555.84|0
1628815630000|2021-08-13 00:47:10|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815660000|2021-08-13 00:47:40|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1628815680000|2021-08-13 00:48:00|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1628815690000|2021-08-13 00:48:10|559.02|556.22|558.83|556.03|559.02|556.22|558.83|556.03|0
1628815710000|2021-08-13 00:48:30|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1628815730000|2021-08-13 00:48:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1628815740000|2021-08-13 00:49:00|558.83|556.03|558.92|556.12|559.02|556.22|558.83|556.03|0
1628815750000|2021-08-13 00:49:10|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815790000|2021-08-13 00:49:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1628815800000|2021-08-13 00:50:00|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628815840000|2021-08-13 00:50:40|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628815860000|2021-08-13 00:51:00|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628815880000|2021-08-13 00:51:20|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628815890000|2021-08-13 00:51:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628815900000|2021-08-13 00:51:40|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628815910000|2021-08-13 00:51:50|559.1|556.3|559.1|556.3|559.1|556.3|559.01|556.21|0
1628815920000|2021-08-13 00:52:00|559.01|556.21|559.01|556.21|559.1|556.3|559.01|556.21|0
1628815930000|2021-08-13 00:52:10|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628815960000|2021-08-13 00:52:40|559.39|556.59|559.2|556.4|559.39|556.59|559.2|556.4|0
1628815980000|2021-08-13 00:53:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628815990000|2021-08-13 00:53:10|558.83|556.03|558.83|556.03|558.83|556.03|558.83|556.03|0
1628816000000|2021-08-13 00:53:20|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816010000|2021-08-13 00:53:30|558.83|556.03|558.92|556.12|558.92|556.12|558.83|556.03|0
1628816020000|2021-08-13 00:53:40|558.83|556.03|558.83|556.03|559.01|556.21|558.83|556.03|0
1628816030000|2021-08-13 00:53:50|559.01|556.21|559.01|556.21|559.01|556.21|558.83|556.03|0
1628816040000|2021-08-13 00:54:00|558.83|556.03|558.82|556.02|558.83|556.03|558.82|556.02|0
1628816050000|2021-08-13 00:54:10|559.01|556.21|558.82|556.02|559.01|556.21|558.82|556.02|0
1628816090000|2021-08-13 00:54:50|558.92|556.12|558.82|556.02|558.92|556.12|558.82|556.02|0
1628816100000|2021-08-13 00:55:00|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1628816110000|2021-08-13 00:55:10|558.82|556.02|559.01|556.21|559.01|556.21|558.82|556.02|0
1628816130000|2021-08-13 00:55:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628816140000|2021-08-13 00:55:40|559.1|556.3|559.2|556.4|559.2|556.4|559.1|556.3|0
1628816150000|2021-08-13 00:55:50|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816170000|2021-08-13 00:56:10|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1628816180000|2021-08-13 00:56:20|559.2|556.4|559.29|556.49|559.29|556.49|559.2|556.4|0
1628816190000|2021-08-13 00:56:30|559.2|556.4|559.29|556.49|559.29|556.49|559.2|556.4|0
1628816200000|2021-08-13 00:56:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628816220000|2021-08-13 00:57:00|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816230000|2021-08-13 00:57:10|559.2|556.4|559.01|556.21|559.2|556.4|559.01|556.21|0
1628816240000|2021-08-13 00:57:20|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1628816250000|2021-08-13 00:57:30|559.01|556.21|558.82|556.02|559.01|556.21|558.82|556.02|0
1628816260000|2021-08-13 00:57:40|558.91|556.11|559.01|556.21|559.01|556.21|558.82|556.02|0
1628816280000|2021-08-13 00:58:00|558.82|556.02|559.01|556.21|559.01|556.21|558.82|556.02|0
1628816290000|2021-08-13 00:58:10|558.91|556.11|558.82|556.02|558.91|556.11|558.82|556.02|0
1628816340000|2021-08-13 00:59:00|558.91|556.11|559.01|556.21|559.01|556.21|558.91|556.11|0
1628816380000|2021-08-13 00:59:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628816390000|2021-08-13 00:59:50|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1628816400000|2021-08-13 01:00:00|559.01|556.21|559.2|556.4|559.2|556.4|559.01|556.21|0
1628816410000|2021-08-13 01:00:10|559.1|556.3|559.01|556.21|559.2|556.4|559.01|556.21|0
1628816430000|2021-08-13 01:00:30|559.1|556.3|559.01|556.21|559.1|556.3|559.01|556.21|0
1628816480000|2021-08-13 01:01:20|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1628816490000|2021-08-13 01:01:30|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816520000|2021-08-13 01:02:00|559.1|556.3|559.2|556.4|559.2|556.4|559.1|556.3|0
1628816540000|2021-08-13 01:02:20|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816570000|2021-08-13 01:02:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1628816580000|2021-08-13 01:03:00|559.1|556.3|559.1|556.3|559.2|556.4|559.1|556.3|0
1628816590000|2021-08-13 01:03:10|559.01|556.21|559.01|556.21|559.01|556.21|559.01|556.21|0
1628816600000|2021-08-13 01:03:20|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1628816640000|2021-08-13 01:04:00|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628816710000|2021-08-13 01:05:10|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628816730000|2021-08-13 01:05:30|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628816740000|2021-08-13 01:05:40|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1628816760000|2021-08-13 01:06:00|558.63|555.83|558.63|555.83|558.72|555.92|558.63|555.83|0
1628816800000|2021-08-13 01:06:40|558.53|555.73|558.63|555.83|558.63|555.83|558.44|555.64|0
1628816820000|2021-08-13 01:07:00|558.72|555.92|558.82|556.02|558.82|556.02|558.72|555.92|0
1628816830000|2021-08-13 01:07:10|558.63|555.83|558.82|556.02|558.82|556.02|558.63|555.83|0
1628816850000|2021-08-13 01:07:30|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628816890000|2021-08-13 01:08:10|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628816900000|2021-08-13 01:08:20|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628816940000|2021-08-13 01:09:00|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1628816950000|2021-08-13 01:09:10|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1628816960000|2021-08-13 01:09:20|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628817010000|2021-08-13 01:10:10|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817050000|2021-08-13 01:10:50|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628817060000|2021-08-13 01:11:00|558.44|555.64|558.63|555.83|558.63|555.83|558.44|555.64|0
1628817070000|2021-08-13 01:11:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1628817080000|2021-08-13 01:11:20|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817150000|2021-08-13 01:12:30|558.25|555.45|558.44|555.64|558.44|555.64|558.25|555.45|0
1628817170000|2021-08-13 01:12:50|558.25|555.45|558.44|555.64|558.44|555.64|558.25|555.45|0
1628817180000|2021-08-13 01:13:00|558.34|555.54|558.44|555.64|558.44|555.64|558.34|555.54|0
1628817220000|2021-08-13 01:13:40|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1628817230000|2021-08-13 01:13:50|558.44|555.64|558.25|555.45|558.44|555.64|558.25|555.45|0
1628817240000|2021-08-13 01:14:00|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1628817250000|2021-08-13 01:14:10|558.25|555.45|558.06|555.26|558.25|555.45|558.06|555.26|0
1628817260000|2021-08-13 01:14:20|558.25|555.45|558.06|555.26|558.25|555.45|558.06|555.26|0
1628817270000|2021-08-13 01:14:30|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1628817280000|2021-08-13 01:14:40|558.15|555.35|558.25|555.45|558.25|555.45|558.15|555.35|0
1628817300000|2021-08-13 01:15:00|558.06|555.26|558.25|555.45|558.25|555.45|558.06|555.26|0
1628817350000|2021-08-13 01:15:50|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817360000|2021-08-13 01:16:00|558.53|555.73|558.53|555.73|558.53|555.73|558.44|555.64|0
1628817370000|2021-08-13 01:16:10|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817390000|2021-08-13 01:16:30|558.25|555.45|558.44|555.64|558.44|555.64|558.25|555.45|0
1628817410000|2021-08-13 01:16:50|558.25|555.45|558.34|555.54|558.34|555.54|558.25|555.45|0
1628817420000|2021-08-13 01:17:00|558.44|555.64|558.34|555.54|558.44|555.64|558.25|555.45|0
1628817430000|2021-08-13 01:17:10|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1628817440000|2021-08-13 01:17:20|558.34|555.54|558.44|555.64|558.44|555.64|558.34|555.54|0
1628817450000|2021-08-13 01:17:30|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817460000|2021-08-13 01:17:40|558.63|555.83|558.44|555.64|558.63|555.83|558.44|555.64|0
1628817480000|2021-08-13 01:18:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1628817490000|2021-08-13 01:18:10|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817510000|2021-08-13 01:18:30|558.34|555.54|558.44|555.64|558.44|555.64|558.34|555.54|0
1628817520000|2021-08-13 01:18:40|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628817570000|2021-08-13 01:19:30|558.44|555.64|558.63|555.83|558.63|555.83|558.44|555.64|0
1628817590000|2021-08-13 01:19:50|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817600000|2021-08-13 01:20:00|558.63|555.83|558.63|555.83|558.63|555.83|558.44|555.64|0
1628817620000|2021-08-13 01:20:20|558.81|556.01|558.72|555.92|558.81|556.01|558.72|555.92|0
1628817630000|2021-08-13 01:20:30|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628817640000|2021-08-13 01:20:40|558.72|555.92|558.81|556.01|558.81|556.01|558.72|555.92|0
1628817650000|2021-08-13 01:20:50|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1628817660000|2021-08-13 01:21:00|558.44|555.64|558.63|555.83|558.63|555.83|558.44|555.64|0
1628817680000|2021-08-13 01:21:20|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1628817690000|2021-08-13 01:21:30|558.63|555.83|558.44|555.64|558.63|555.83|558.44|555.64|0
1628817710000|2021-08-13 01:21:50|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817720000|2021-08-13 01:22:00|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1628817730000|2021-08-13 01:22:10|558.63|555.83|558.44|555.64|558.63|555.83|558.44|555.64|0
1628817740000|2021-08-13 01:22:20|558.63|555.83|558.44|555.64|558.63|555.83|558.44|555.64|0
1628817750000|2021-08-13 01:22:30|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1628817760000|2021-08-13 01:22:40|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628817770000|2021-08-13 01:22:50|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817790000|2021-08-13 01:23:10|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817890000|2021-08-13 01:24:50|558.53|555.73|558.44|555.64|558.53|555.73|558.44|555.64|0
1628817900000|2021-08-13 01:25:00|558.62|555.82|558.62|555.82|558.62|555.82|558.44|555.64|0
1628817920000|2021-08-13 01:25:20|558.53|555.73|558.62|555.82|558.62|555.82|558.53|555.73|0
1628817970000|2021-08-13 01:26:10|558.53|555.73|558.62|555.82|558.62|555.82|558.53|555.73|0
1628817980000|2021-08-13 01:26:20|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1628817990000|2021-08-13 01:26:30|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1628818020000|2021-08-13 01:27:00|558.34|555.54|558.44|555.64|558.44|555.64|558.34|555.54|0
1628818070000|2021-08-13 01:27:50|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1628818080000|2021-08-13 01:28:00|558.44|555.64|558.62|555.82|558.62|555.82|558.44|555.64|0
1628818090000|2021-08-13 01:28:10|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1628818100000|2021-08-13 01:28:20|558.53|555.73|558.43|555.63|558.53|555.73|558.43|555.63|0
1628818110000|2021-08-13 01:28:30|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1628818140000|2021-08-13 01:29:00|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818170000|2021-08-13 01:29:30|558.71|555.91|558.62|555.82|558.71|555.91|558.62|555.82|0
1628818180000|2021-08-13 01:29:40|558.52|555.72|558.62|555.82|558.62|555.82|558.52|555.72|0
1628818200000|2021-08-13 01:30:00|558.52|555.72|558.62|555.82|558.62|555.82|558.43|555.63|0
1628818210000|2021-08-13 01:30:10|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818220000|2021-08-13 01:30:20|558.71|555.91|558.81|556.01|558.81|556.01|558.62|555.82|0
1628818230000|2021-08-13 01:30:30|559|556.2|559|556.2|559.19|556.39|559|556.2|0
1628818240000|2021-08-13 01:30:40|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818250000|2021-08-13 01:30:50|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818260000|2021-08-13 01:31:00|559.19|556.39|559|556.2|559.19|556.39|559|556.2|0
1628818270000|2021-08-13 01:31:10|559.09|556.29|559.19|556.39|559.19|556.39|559|556.2|0
1628818280000|2021-08-13 01:31:20|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818290000|2021-08-13 01:31:30|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1628818300000|2021-08-13 01:31:40|558.9|556.1|559|556.2|559|556.2|558.9|556.1|0
1628818320000|2021-08-13 01:32:00|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1628818330000|2021-08-13 01:32:10|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1628818340000|2021-08-13 01:32:20|559|556.2|559.19|556.39|559.19|556.39|559|556.2|0
1628818350000|2021-08-13 01:32:30|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1628818360000|2021-08-13 01:32:40|558.9|556.1|558.81|556.01|558.9|556.1|558.81|556.01|0
1628818370000|2021-08-13 01:32:50|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1628818380000|2021-08-13 01:33:00|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818390000|2021-08-13 01:33:10|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1628818400000|2021-08-13 01:33:20|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818410000|2021-08-13 01:33:30|558.9|556.1|558.81|556.01|558.9|556.1|558.81|556.01|0
1628818420000|2021-08-13 01:33:40|559|556.2|558.9|556.1|559|556.2|558.9|556.1|0
1628818430000|2021-08-13 01:33:50|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818440000|2021-08-13 01:34:00|558.9|556.1|558.81|556.01|558.9|556.1|558.81|556.01|0
1628818450000|2021-08-13 01:34:10|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1628818460000|2021-08-13 01:34:20|558.9|556.1|558.9|556.1|559|556.2|558.9|556.1|0
1628818470000|2021-08-13 01:34:30|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818510000|2021-08-13 01:35:10|559.19|556.39|559|556.2|559.19|556.39|559|556.2|0
1628818520000|2021-08-13 01:35:20|558.9|556.1|558.81|556.01|559|556.2|558.81|556.01|0
1628818530000|2021-08-13 01:35:30|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628818540000|2021-08-13 01:35:40|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1628818560000|2021-08-13 01:36:00|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1628818570000|2021-08-13 01:36:10|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818580000|2021-08-13 01:36:20|558.71|555.91|558.62|555.82|558.71|555.91|558.62|555.82|0
1628818590000|2021-08-13 01:36:30|558.81|556.01|558.71|555.91|558.81|556.01|558.71|555.91|0
1628818600000|2021-08-13 01:36:40|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1628818610000|2021-08-13 01:36:50|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1628818620000|2021-08-13 01:37:00|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1628818640000|2021-08-13 01:37:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1628818650000|2021-08-13 01:37:30|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1628818660000|2021-08-13 01:37:40|558.71|555.91|558.62|555.82|558.71|555.91|558.62|555.82|0
1628818670000|2021-08-13 01:37:50|558.52|555.72|558.62|555.82|558.62|555.82|558.52|555.72|0
1628818680000|2021-08-13 01:38:00|558.52|555.72|558.43|555.63|558.62|555.82|558.43|555.63|0
1628818690000|2021-08-13 01:38:10|558.62|555.82|558.62|555.82|558.62|555.82|558.52|555.72|0
1628818710000|2021-08-13 01:38:30|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1628818720000|2021-08-13 01:38:40|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1628818730000|2021-08-13 01:38:50|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1628818740000|2021-08-13 01:39:00|559.09|556.29|559.18|556.38|559.18|556.38|559.09|556.29|0
1628818750000|2021-08-13 01:39:10|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628818760000|2021-08-13 01:39:20|559.28|556.48|559.18|556.38|559.28|556.48|559.18|556.38|0
1628818820000|2021-08-13 01:40:20|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818830000|2021-08-13 01:40:30|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1628818850000|2021-08-13 01:40:50|559.09|556.29|559.18|556.38|559.18|556.38|559.09|556.29|0
1628818860000|2021-08-13 01:41:00|559|556.2|559|556.2|559|556.2|559|556.2|0
1628818870000|2021-08-13 01:41:10|558.81|556.01|558.9|556.1|558.9|556.1|558.81|556.01|0
1628818880000|2021-08-13 01:41:20|558.81|556.01|558.81|556.01|558.9|556.1|558.81|556.01|0
1628818890000|2021-08-13 01:41:30|558.9|556.1|559|556.2|559|556.2|558.9|556.1|0
1628818900000|2021-08-13 01:41:40|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1628818910000|2021-08-13 01:41:50|559.09|556.29|559.09|556.29|559.18|556.38|559.09|556.29|0
1628818920000|2021-08-13 01:42:00|559|556.2|559|556.2|559|556.2|558.9|556.1|0
1628818930000|2021-08-13 01:42:10|559.18|556.38|559.09|556.29|559.18|556.38|559.09|556.29|0
1628818940000|2021-08-13 01:42:20|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628818950000|2021-08-13 01:42:30|559.27|556.47|559.37|556.57|559.37|556.57|559.27|556.47|0
1628818980000|2021-08-13 01:43:00|559.18|556.38|559.18|556.38|559.27|556.47|559.18|556.38|0
1628818990000|2021-08-13 01:43:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628819000000|2021-08-13 01:43:20|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819020000|2021-08-13 01:43:40|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819060000|2021-08-13 01:44:20|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1628819070000|2021-08-13 01:44:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819100000|2021-08-13 01:45:00|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1628819120000|2021-08-13 01:45:20|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1628819130000|2021-08-13 01:45:30|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1628819140000|2021-08-13 01:45:40|559.46|556.66|559.56|556.76|559.56|556.76|559.46|556.66|0
1628819150000|2021-08-13 01:45:50|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819160000|2021-08-13 01:46:00|559.46|556.66|559.46|556.66|559.56|556.76|559.37|556.57|0
1628819170000|2021-08-13 01:46:10|559.37|556.57|559.27|556.47|559.37|556.57|559.27|556.47|0
1628819180000|2021-08-13 01:46:20|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819200000|2021-08-13 01:46:40|559.08|556.28|558.99|556.19|559.08|556.28|558.99|556.19|0
1628819210000|2021-08-13 01:46:50|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628819240000|2021-08-13 01:47:20|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819260000|2021-08-13 01:47:40|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628819270000|2021-08-13 01:47:50|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819280000|2021-08-13 01:48:00|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1628819300000|2021-08-13 01:48:20|559.27|556.47|559.37|556.57|559.37|556.57|559.18|556.38|0
1628819320000|2021-08-13 01:48:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628819340000|2021-08-13 01:49:00|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819350000|2021-08-13 01:49:10|559.37|556.57|559.37|556.57|559.37|556.57|559.18|556.38|0
1628819360000|2021-08-13 01:49:20|559.27|556.47|559.37|556.57|559.37|556.57|559.27|556.47|0
1628819380000|2021-08-13 01:49:40|559.56|556.76|559.37|556.57|559.56|556.76|559.37|556.57|0
1628819390000|2021-08-13 01:49:50|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628819400000|2021-08-13 01:50:00|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819410000|2021-08-13 01:50:10|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819440000|2021-08-13 01:50:40|559.27|556.47|559.37|556.57|559.37|556.57|559.27|556.47|0
1628819450000|2021-08-13 01:50:50|559.27|556.47|559.37|556.57|559.37|556.57|559.27|556.47|0
1628819480000|2021-08-13 01:51:20|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628819490000|2021-08-13 01:51:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819500000|2021-08-13 01:51:40|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1628819520000|2021-08-13 01:52:00|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1628819540000|2021-08-13 01:52:20|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1628819550000|2021-08-13 01:52:30|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819560000|2021-08-13 01:52:40|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628819570000|2021-08-13 01:52:50|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628819580000|2021-08-13 01:53:00|559.46|556.66|559.56|556.76|559.56|556.76|559.46|556.66|0
1628819590000|2021-08-13 01:53:10|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1628819610000|2021-08-13 01:53:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628819620000|2021-08-13 01:53:40|559.37|556.57|559.37|556.57|559.56|556.76|559.37|556.57|0
1628819630000|2021-08-13 01:53:50|559.46|556.66|559.37|556.57|559.46|556.66|559.37|556.57|0
1628819660000|2021-08-13 01:54:20|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1628819720000|2021-08-13 01:55:20|559.08|556.28|559.18|556.38|559.18|556.38|559.08|556.28|0
1628819730000|2021-08-13 01:55:30|559.08|556.28|559.18|556.38|559.18|556.38|559.08|556.28|0
1628819760000|2021-08-13 01:56:00|559.08|556.28|559.18|556.38|559.18|556.38|559.08|556.28|0
1628819770000|2021-08-13 01:56:10|559.08|556.28|558.99|556.19|559.08|556.28|558.99|556.19|0
1628819790000|2021-08-13 01:56:30|559.08|556.28|559.08|556.28|559.18|556.38|559.08|556.28|0
1628819800000|2021-08-13 01:56:40|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1628819820000|2021-08-13 01:57:00|559.08|556.28|559.18|556.38|559.18|556.38|559.08|556.28|0
1628819850000|2021-08-13 01:57:30|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1628819880000|2021-08-13 01:58:00|559.37|556.57|559.18|556.38|559.37|556.57|559.18|556.38|0
1628819970000|2021-08-13 01:59:30|558.99|556.19|559.18|556.38|559.18|556.38|558.99|556.19|0
1628820010000|2021-08-13 02:00:10|559.37|556.57|559.37|556.57|559.37|556.57|559.37|556.57|0
1628820030000|2021-08-13 02:00:30|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628820040000|2021-08-13 02:00:40|558.99|556.19|559.08|556.28|559.18|556.38|558.99|556.19|0
1628820050000|2021-08-13 02:00:50|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628820060000|2021-08-13 02:01:00|559.08|556.28|559.08|556.28|559.18|556.38|559.08|556.28|0
1628820070000|2021-08-13 02:01:10|559.18|556.38|559.18|556.38|559.18|556.38|559.08|556.28|0
1628820090000|2021-08-13 02:01:30|559.27|556.47|559.18|556.38|559.27|556.47|559.18|556.38|0
1628820120000|2021-08-13 02:02:00|559.36|556.56|559.27|556.47|559.36|556.56|559.18|556.38|0
1628820130000|2021-08-13 02:02:10|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1628820170000|2021-08-13 02:02:50|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1628820180000|2021-08-13 02:03:00|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1628820190000|2021-08-13 02:03:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628820200000|2021-08-13 02:03:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628820210000|2021-08-13 02:03:30|559.18|556.38|559.27|556.47|559.27|556.47|559.18|556.38|0
1628820220000|2021-08-13 02:03:40|559.18|556.38|559.36|556.56|559.36|556.56|559.18|556.38|0
1628820250000|2021-08-13 02:04:10|559.18|556.38|559.18|556.38|559.36|556.56|559.18|556.38|0
1628820260000|2021-08-13 02:04:20|559.36|556.56|559.27|556.47|559.36|556.56|559.18|556.38|0
1628820270000|2021-08-13 02:04:30|559.36|556.56|559.17|556.37|559.36|556.56|559.17|556.37|0
1628820300000|2021-08-13 02:05:00|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1628820370000|2021-08-13 02:06:10|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1628820390000|2021-08-13 02:06:30|559.64|556.84|559.74|556.94|559.74|556.94|559.64|556.84|0
1628820400000|2021-08-13 02:06:40|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1628820470000|2021-08-13 02:07:50|559.64|556.84|559.55|556.75|559.64|556.84|559.55|556.75|0
1628820480000|2021-08-13 02:08:00|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1628820520000|2021-08-13 02:08:40|559.93|557.13|559.74|556.94|559.93|557.13|559.74|556.94|0
1628820540000|2021-08-13 02:09:00|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1628820600000|2021-08-13 02:10:00|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628820610000|2021-08-13 02:10:10|559.45|556.65|559.55|556.75|559.55|556.75|559.45|556.65|0
1628820660000|2021-08-13 02:11:00|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628820670000|2021-08-13 02:11:10|559.45|556.65|559.36|556.56|559.45|556.65|559.36|556.56|0
1628820680000|2021-08-13 02:11:20|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1628820710000|2021-08-13 02:11:50|559.64|556.84|559.55|556.75|559.64|556.84|559.55|556.75|0
1628820720000|2021-08-13 02:12:00|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1628820730000|2021-08-13 02:12:10|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628820740000|2021-08-13 02:12:20|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1628820750000|2021-08-13 02:12:30|559.64|556.84|559.64|556.84|559.64|556.84|559.55|556.75|0
1628820760000|2021-08-13 02:12:40|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1628820780000|2021-08-13 02:13:00|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628820790000|2021-08-13 02:13:10|559.74|556.94|559.74|556.94|559.74|556.94|559.74|556.94|0
1628820840000|2021-08-13 02:14:00|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1628820850000|2021-08-13 02:14:10|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1628820860000|2021-08-13 02:14:20|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1628820880000|2021-08-13 02:14:40|559.83|557.03|559.93|557.13|559.93|557.13|559.83|557.03|0
1628820890000|2021-08-13 02:14:50|559.83|557.03|559.93|557.13|559.93|557.13|559.74|556.94|0
1628820940000|2021-08-13 02:15:40|560.11|557.31|559.93|557.13|560.11|557.31|559.93|557.13|0
1628820950000|2021-08-13 02:15:50|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1628820980000|2021-08-13 02:16:20|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821010000|2021-08-13 02:16:50|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821020000|2021-08-13 02:17:00|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821050000|2021-08-13 02:17:30|560.49|557.69|560.3|557.5|560.49|557.69|560.3|557.5|0
1628821060000|2021-08-13 02:17:40|560.39|557.59|560.49|557.69|560.49|557.69|560.3|557.5|0
1628821070000|2021-08-13 02:17:50|560.3|557.5|560.3|557.5|560.49|557.69|560.3|557.5|0
1628821080000|2021-08-13 02:18:00|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821130000|2021-08-13 02:18:50|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1628821140000|2021-08-13 02:19:00|560.49|557.69|560.49|557.69|560.58|557.78|560.49|557.69|0
1628821160000|2021-08-13 02:19:20|560.68|557.88|560.68|557.88|560.68|557.88|560.58|557.78|0
1628821170000|2021-08-13 02:19:30|560.58|557.78|560.68|557.88|560.68|557.88|560.58|557.78|0
1628821180000|2021-08-13 02:19:40|560.58|557.78|560.68|557.88|560.68|557.88|560.58|557.78|0
1628821200000|2021-08-13 02:20:00|560.58|557.78|560.49|557.69|560.58|557.78|560.49|557.69|0
1628821210000|2021-08-13 02:20:10|560.58|557.78|560.58|557.78|560.58|557.78|560.49|557.69|0
1628821220000|2021-08-13 02:20:20|560.49|557.69|560.49|557.69|560.58|557.78|560.49|557.69|0
1628821230000|2021-08-13 02:20:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1628821280000|2021-08-13 02:21:20|560.58|557.78|560.49|557.69|560.58|557.78|560.49|557.69|0
1628821310000|2021-08-13 02:21:50|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821320000|2021-08-13 02:22:00|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821390000|2021-08-13 02:23:10|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821400000|2021-08-13 02:23:20|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821410000|2021-08-13 02:23:30|560.3|557.5|560.3|557.5|560.39|557.59|560.3|557.5|0
1628821420000|2021-08-13 02:23:40|560.39|557.59|560.39|557.59|560.39|557.59|560.3|557.5|0
1628821430000|2021-08-13 02:23:50|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821500000|2021-08-13 02:25:00|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1628821510000|2021-08-13 02:25:10|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821540000|2021-08-13 02:25:40|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1628821570000|2021-08-13 02:26:10|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1628821650000|2021-08-13 02:27:30|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821680000|2021-08-13 02:28:00|560.11|557.31|560.2|557.4|560.3|557.5|560.11|557.31|0
1628821690000|2021-08-13 02:28:10|560.11|557.31|560.3|557.5|560.3|557.5|560.11|557.31|0
1628821720000|2021-08-13 02:28:40|560.2|557.4|560.3|557.5|560.3|557.5|560.2|557.4|0
1628821770000|2021-08-13 02:29:30|560.2|557.4|560.11|557.31|560.2|557.4|560.11|557.31|0
1628821780000|2021-08-13 02:29:40|560.3|557.5|560.11|557.31|560.3|557.5|560.11|557.31|0
1628821800000|2021-08-13 02:30:00|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1628821810000|2021-08-13 02:30:10|560.2|557.4|560.11|557.31|560.2|557.4|560.11|557.31|0
1628821900000|2021-08-13 02:31:40|560.01|557.21|559.92|557.12|560.01|557.21|559.92|557.12|0
1628821920000|2021-08-13 02:32:00|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1628821940000|2021-08-13 02:32:20|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1628821980000|2021-08-13 02:33:00|559.73|556.93|559.73|556.93|559.73|556.93|559.73|556.93|0
1628821990000|2021-08-13 02:33:10|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1628822010000|2021-08-13 02:33:30|559.82|557.02|559.73|556.93|559.82|557.02|559.73|556.93|0
1628822020000|2021-08-13 02:33:40|559.54|556.74|559.73|556.93|559.73|556.93|559.54|556.74|0
1628822050000|2021-08-13 02:34:10|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1628822060000|2021-08-13 02:34:20|559.35|556.55|559.16|556.36|559.35|556.55|559.16|556.36|0
1628822070000|2021-08-13 02:34:30|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1628822080000|2021-08-13 02:34:40|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822100000|2021-08-13 02:35:00|559.16|556.36|559.25|556.45|559.25|556.45|559.16|556.36|0
1628822110000|2021-08-13 02:35:10|559.16|556.36|559.16|556.36|559.25|556.45|559.16|556.36|0
1628822120000|2021-08-13 02:35:20|559.35|556.55|559.16|556.36|559.35|556.55|559.16|556.36|0
1628822130000|2021-08-13 02:35:30|559.35|556.55|559.25|556.45|559.35|556.55|559.25|556.45|0
1628822140000|2021-08-13 02:35:40|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822150000|2021-08-13 02:35:50|559.25|556.45|559.35|556.55|559.35|556.55|559.25|556.45|0
1628822160000|2021-08-13 02:36:00|559.16|556.36|559.25|556.45|559.25|556.45|559.16|556.36|0
1628822170000|2021-08-13 02:36:10|559.35|556.55|559.16|556.36|559.35|556.55|559.16|556.36|0
1628822210000|2021-08-13 02:36:50|559.35|556.55|559.16|556.36|559.35|556.55|559.16|556.36|0
1628822220000|2021-08-13 02:37:00|559.25|556.45|559.16|556.36|559.25|556.45|559.16|556.36|0
1628822230000|2021-08-13 02:37:10|559.25|556.45|559.16|556.36|559.25|556.45|559.16|556.36|0
1628822240000|2021-08-13 02:37:20|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1628822250000|2021-08-13 02:37:30|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1628822260000|2021-08-13 02:37:40|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1628822270000|2021-08-13 02:37:50|559.16|556.36|559.25|556.45|559.25|556.45|559.16|556.36|0
1628822280000|2021-08-13 02:38:00|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822320000|2021-08-13 02:38:40|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822400000|2021-08-13 02:40:00|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822420000|2021-08-13 02:40:20|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1628822430000|2021-08-13 02:40:30|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1628822450000|2021-08-13 02:40:50|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1628822470000|2021-08-13 02:41:10|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1628822510000|2021-08-13 02:41:50|558.97|556.17|559.06|556.26|559.06|556.26|558.97|556.17|0
1628822520000|2021-08-13 02:42:00|559.16|556.36|558.97|556.17|559.16|556.36|558.97|556.17|0
1628822590000|2021-08-13 02:43:10|558.78|555.98|558.97|556.17|558.97|556.17|558.78|555.98|0
1628822640000|2021-08-13 02:44:00|558.87|556.07|558.78|555.98|558.87|556.07|558.78|555.98|0
1628822650000|2021-08-13 02:44:10|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1628822660000|2021-08-13 02:44:20|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1628822690000|2021-08-13 02:44:50|559.06|556.26|559.16|556.36|559.16|556.36|559.06|556.26|0
1628822700000|2021-08-13 02:45:00|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1628822710000|2021-08-13 02:45:10|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1628822730000|2021-08-13 02:45:30|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1628822770000|2021-08-13 02:46:10|558.97|556.17|558.97|556.17|558.97|556.17|558.97|556.17|0
1628822850000|2021-08-13 02:47:30|559.06|556.26|559.16|556.36|559.16|556.36|559.06|556.26|0
1628822900000|2021-08-13 02:48:20|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1628822920000|2021-08-13 02:48:40|559.44|556.64|559.35|556.55|559.44|556.64|559.35|556.55|0
1628822930000|2021-08-13 02:48:50|559.54|556.74|559.54|556.74|559.54|556.74|559.54|556.74|0
1628822950000|2021-08-13 02:49:10|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1628822970000|2021-08-13 02:49:30|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1628822980000|2021-08-13 02:49:40|559.44|556.64|559.35|556.55|559.44|556.64|559.35|556.55|0
1628823000000|2021-08-13 02:50:00|559.16|556.36|559.25|556.45|559.25|556.45|559.16|556.36|0
1628823010000|2021-08-13 02:50:10|559.16|556.36|559.16|556.36|559.25|556.45|559.16|556.36|0
1628823020000|2021-08-13 02:50:20|559.35|556.55|559.16|556.36|559.35|556.55|559.16|556.36|0
1628823060000|2021-08-13 02:51:00|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1628823070000|2021-08-13 02:51:10|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1628823080000|2021-08-13 02:51:20|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1628823090000|2021-08-13 02:51:30|559.06|556.26|559.16|556.36|559.16|556.36|559.06|556.26|0
1628823100000|2021-08-13 02:51:40|559.06|556.26|558.97|556.17|559.16|556.36|558.97|556.17|0
1628823120000|2021-08-13 02:52:00|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1628823130000|2021-08-13 02:52:10|558.97|556.17|558.87|556.07|558.97|556.17|558.78|555.98|0
1628823140000|2021-08-13 02:52:20|558.78|555.98|558.97|556.17|558.97|556.17|558.78|555.98|0
1628823160000|2021-08-13 02:52:40|558.78|555.98|558.97|556.17|558.97|556.17|558.78|555.98|0
1628823170000|2021-08-13 02:52:50|558.78|555.98|558.97|556.17|558.97|556.17|558.78|555.98|0
1628823180000|2021-08-13 02:53:00|558.87|556.07|558.97|556.17|558.97|556.17|558.87|556.07|0
1628823230000|2021-08-13 02:53:50|558.87|556.07|558.87|556.07|558.87|556.07|558.78|555.98|0
1628823240000|2021-08-13 02:54:00|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1628823270000|2021-08-13 02:54:30|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1628823310000|2021-08-13 02:55:10|558.4|555.6|558.4|555.6|558.4|555.6|558.4|555.6|0
1628823340000|2021-08-13 02:55:40|558.59|555.79|558.4|555.6|558.59|555.79|558.4|555.6|0
1628823350000|2021-08-13 02:55:50|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1628823360000|2021-08-13 02:56:00|558.49|555.69|558.59|555.79|558.59|555.79|558.49|555.69|0
1628823400000|2021-08-13 02:56:40|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1628823420000|2021-08-13 02:57:00|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1628823430000|2021-08-13 02:57:10|558.68|555.88|558.59|555.79|558.68|555.88|558.59|555.79|0
1628823460000|2021-08-13 02:57:40|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1628823470000|2021-08-13 02:57:50|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1628823490000|2021-08-13 02:58:10|558.49|555.69|558.4|555.6|558.49|555.69|558.4|555.6|0
1628823530000|2021-08-13 02:58:50|558.59|555.79|558.49|555.69|558.59|555.79|558.49|555.69|0
1628823540000|2021-08-13 02:59:00|558.59|555.79|558.49|555.69|558.59|555.79|558.49|555.69|0
1628823550000|2021-08-13 02:59:10|558.4|555.6|558.4|555.6|558.4|555.6|558.4|555.6|0
1628823570000|2021-08-13 02:59:30|558.3|555.5|558.3|555.5|558.4|555.6|558.21|555.41|0
1628823580000|2021-08-13 02:59:40|558.4|555.6|558.4|555.6|558.4|555.6|558.4|555.6|0
1628823600000|2021-08-13 03:00:00|558.59|555.79|558.49|555.69|558.59|555.79|558.4|555.6|0
1628823610000|2021-08-13 03:00:10|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1628823620000|2021-08-13 03:00:20|558.68|555.88|558.78|555.98|558.78|555.98|558.68|555.88|0
1628823630000|2021-08-13 03:00:30|558.59|555.79|558.78|555.98|558.78|555.98|558.59|555.79|0
1628823720000|2021-08-13 03:02:00|558.87|556.07|558.96|556.16|558.96|556.16|558.87|556.07|0
1628823780000|2021-08-13 03:03:00|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1628823820000|2021-08-13 03:03:40|558.96|556.16|559.15|556.35|559.15|556.35|558.96|556.16|0
1628823840000|2021-08-13 03:04:00|558.96|556.16|559.15|556.35|559.15|556.35|558.96|556.16|0
1628823850000|2021-08-13 03:04:10|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628823880000|2021-08-13 03:04:40|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1628823890000|2021-08-13 03:04:50|559.15|556.35|559.15|556.35|559.15|556.35|559.05|556.25|0
1628823900000|2021-08-13 03:05:00|559.05|556.25|558.96|556.16|559.05|556.25|558.96|556.16|0
1628823910000|2021-08-13 03:05:10|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628823930000|2021-08-13 03:05:30|558.87|556.07|558.96|556.16|558.96|556.16|558.87|556.07|0
1628823940000|2021-08-13 03:05:40|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1628823950000|2021-08-13 03:05:50|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628823960000|2021-08-13 03:06:00|558.86|556.06|558.96|556.16|558.96|556.16|558.86|556.06|0
1628823970000|2021-08-13 03:06:10|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628823980000|2021-08-13 03:06:20|558.96|556.16|558.86|556.06|558.96|556.16|558.86|556.06|0
1628823990000|2021-08-13 03:06:30|558.96|556.16|558.86|556.06|558.96|556.16|558.86|556.06|0
1628824000000|2021-08-13 03:06:40|558.96|556.16|558.86|556.06|558.96|556.16|558.86|556.06|0
1628824010000|2021-08-13 03:06:50|558.77|555.97|558.86|556.06|558.86|556.06|558.77|555.97|0
1628824020000|2021-08-13 03:07:00|558.96|556.16|558.77|555.97|558.96|556.16|558.77|555.97|0
1628824030000|2021-08-13 03:07:10|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628824110000|2021-08-13 03:08:30|558.77|555.97|558.86|556.06|558.86|556.06|558.77|555.97|0
1628824120000|2021-08-13 03:08:40|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628824170000|2021-08-13 03:09:30|558.96|556.16|558.86|556.06|558.96|556.16|558.77|555.97|0
1628824180000|2021-08-13 03:09:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628824200000|2021-08-13 03:10:00|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628824210000|2021-08-13 03:10:10|558.96|556.16|558.96|556.16|558.96|556.16|558.86|556.06|0
1628824220000|2021-08-13 03:10:20|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1628824230000|2021-08-13 03:10:30|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628824300000|2021-08-13 03:11:40|558.86|556.06|558.77|555.97|558.86|556.06|558.77|555.97|0
1628824310000|2021-08-13 03:11:50|558.86|556.06|558.77|555.97|558.86|556.06|558.77|555.97|0
1628824580000|2021-08-13 03:16:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628824600000|2021-08-13 03:16:40|559.15|556.35|558.96|556.16|559.15|556.35|558.96|556.16|0
1628824620000|2021-08-13 03:17:00|559.15|556.35|558.96|556.16|559.15|556.35|558.96|556.16|0
1628824640000|2021-08-13 03:17:20|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1628824650000|2021-08-13 03:17:30|558.96|556.16|558.96|556.16|559.05|556.25|558.96|556.16|0
1628824720000|2021-08-13 03:18:40|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1628824740000|2021-08-13 03:19:00|559.05|556.25|558.96|556.16|559.05|556.25|558.96|556.16|0
1628824750000|2021-08-13 03:19:10|559.15|556.35|558.96|556.16|559.15|556.35|558.96|556.16|0
1628824800000|2021-08-13 03:20:00|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1628824810000|2021-08-13 03:20:10|558.96|556.16|558.77|555.97|558.96|556.16|558.77|555.97|0
1628824820000|2021-08-13 03:20:20|558.86|556.06|558.86|556.06|558.86|556.06|558.86|556.06|0
1628824830000|2021-08-13 03:20:30|558.77|555.97|558.77|555.97|558.86|556.06|558.77|555.97|0
1628824840000|2021-08-13 03:20:40|558.86|556.06|558.77|555.97|558.86|556.06|558.77|555.97|0
1628825000000|2021-08-13 03:23:20|558.67|555.87|558.58|555.78|558.77|555.97|558.58|555.78|0
1628825020000|2021-08-13 03:23:40|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1628825030000|2021-08-13 03:23:50|558.77|555.97|558.58|555.78|558.77|555.97|558.58|555.78|0
1628825040000|2021-08-13 03:24:00|558.77|555.97|558.58|555.78|558.77|555.97|558.58|555.78|0
1628825050000|2021-08-13 03:24:10|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628825070000|2021-08-13 03:24:30|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628825080000|2021-08-13 03:24:40|558.77|555.97|558.77|555.97|558.77|555.97|558.77|555.97|0
1628825100000|2021-08-13 03:25:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1628825130000|2021-08-13 03:25:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825170000|2021-08-13 03:26:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628825180000|2021-08-13 03:26:20|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825230000|2021-08-13 03:27:10|559.23|556.43|559.14|556.34|559.23|556.43|559.14|556.34|0
1628825260000|2021-08-13 03:27:40|558.95|556.15|559.05|556.25|559.05|556.25|558.95|556.15|0
1628825270000|2021-08-13 03:27:50|559.14|556.34|559.14|556.34|559.14|556.34|559.04|556.24|0
1628825280000|2021-08-13 03:28:00|559.04|556.24|558.95|556.15|559.04|556.24|558.95|556.15|0
1628825320000|2021-08-13 03:28:40|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825330000|2021-08-13 03:28:50|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1628825400000|2021-08-13 03:30:00|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825410000|2021-08-13 03:30:10|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1628825430000|2021-08-13 03:30:30|559.04|556.24|559.04|556.24|559.14|556.34|559.04|556.24|0
1628825440000|2021-08-13 03:30:40|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825470000|2021-08-13 03:31:10|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825480000|2021-08-13 03:31:20|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825610000|2021-08-13 03:33:30|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825620000|2021-08-13 03:33:40|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825710000|2021-08-13 03:35:10|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825720000|2021-08-13 03:35:20|559.23|556.43|559.14|556.34|559.23|556.43|559.14|556.34|0
1628825730000|2021-08-13 03:35:30|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825760000|2021-08-13 03:36:00|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825780000|2021-08-13 03:36:20|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825790000|2021-08-13 03:36:30|559.23|556.43|559.33|556.53|559.33|556.53|559.23|556.43|0
1628825800000|2021-08-13 03:36:40|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825810000|2021-08-13 03:36:50|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825830000|2021-08-13 03:37:10|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628825840000|2021-08-13 03:37:20|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628825860000|2021-08-13 03:37:40|559.14|556.34|559.33|556.53|559.33|556.53|559.14|556.34|0
1628825970000|2021-08-13 03:39:30|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1628825990000|2021-08-13 03:39:50|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628826020000|2021-08-13 03:40:20|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628826030000|2021-08-13 03:40:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628826040000|2021-08-13 03:40:40|559.33|556.53|559.14|556.34|559.33|556.53|559.14|556.34|0
1628826090000|2021-08-13 03:41:30|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628826120000|2021-08-13 03:42:00|559.23|556.43|559.14|556.34|559.23|556.43|559.14|556.34|0
1628826130000|2021-08-13 03:42:10|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628826180000|2021-08-13 03:43:00|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628826190000|2021-08-13 03:43:10|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1628826200000|2021-08-13 03:43:20|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1628826210000|2021-08-13 03:43:30|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628826220000|2021-08-13 03:43:40|559.23|556.43|559.14|556.34|559.23|556.43|559.14|556.34|0
1628826260000|2021-08-13 03:44:20|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1628826300000|2021-08-13 03:45:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1628826440000|2021-08-13 03:47:20|559.51|556.71|559.51|556.71|559.51|556.71|559.32|556.52|0
1628826500000|2021-08-13 03:48:20|559.6|556.8|559.51|556.71|559.6|556.8|559.51|556.71|0
1628826700000|2021-08-13 03:51:40|559.6|556.8|559.51|556.71|559.6|556.8|559.51|556.71|0
1628826790000|2021-08-13 03:53:10|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1628826800000|2021-08-13 03:53:20|559.6|556.8|559.51|556.71|559.6|556.8|559.51|556.71|0
1628826810000|2021-08-13 03:53:30|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1628826950000|2021-08-13 03:55:50|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1628827150000|2021-08-13 03:59:10|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1628827180000|2021-08-13 03:59:40|559.41|556.61|559.51|556.71|559.51|556.71|559.41|556.61|0
1628827200000|2021-08-13 04:00:00|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1628827220000|2021-08-13 04:00:20|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1628827230000|2021-08-13 04:00:30|559.41|556.61|559.51|556.71|559.51|556.71|559.41|556.61|0
1628827330000|2021-08-13 04:02:10|559.41|556.61|559.32|556.52|559.41|556.61|559.32|556.52|0
1628827340000|2021-08-13 04:02:20|559.41|556.61|559.51|556.71|559.51|556.71|559.41|556.61|0
1628827430000|2021-08-13 04:03:50|559.7|556.9|559.69|556.89|559.7|556.9|559.51|556.71|0
1628827480000|2021-08-13 04:04:40|559.6|556.8|559.51|556.71|559.6|556.8|559.51|556.71|0
1628827500000|2021-08-13 04:05:00|559.6|556.8|559.51|556.71|559.6|556.8|559.51|556.71|0
1628827520000|2021-08-13 04:05:20|559.6|556.8|559.6|556.8|559.6|556.8|559.6|556.8|0
1628827530000|2021-08-13 04:05:30|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1628827580000|2021-08-13 04:06:20|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1628827600000|2021-08-13 04:06:40|559.41|556.61|559.51|556.71|559.51|556.71|559.41|556.61|0
1628827640000|2021-08-13 04:07:20|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1628827800000|2021-08-13 04:10:00|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628827930000|2021-08-13 04:12:10|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1628827960000|2021-08-13 04:12:40|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628828060000|2021-08-13 04:14:20|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1628828300000|2021-08-13 04:18:20|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628828390000|2021-08-13 04:19:50|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1628828520000|2021-08-13 04:22:00|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628828860000|2021-08-13 04:27:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829010000|2021-08-13 04:30:10|560.06|557.26|559.87|557.07|560.06|557.26|559.87|557.07|0
1628829030000|2021-08-13 04:30:30|560.06|557.26|560.25|557.45|560.25|557.45|560.06|557.26|0
1628829090000|2021-08-13 04:31:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1628829130000|2021-08-13 04:32:10|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829190000|2021-08-13 04:33:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628829250000|2021-08-13 04:34:10|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1628829280000|2021-08-13 04:34:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829520000|2021-08-13 04:38:40|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628829620000|2021-08-13 04:40:20|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829670000|2021-08-13 04:41:10|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628829680000|2021-08-13 04:41:20|559.77|556.97|559.87|557.07|559.87|557.07|559.77|556.97|0
1628829710000|2021-08-13 04:41:50|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628829720000|2021-08-13 04:42:00|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1628829760000|2021-08-13 04:42:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829810000|2021-08-13 04:43:30|559.77|556.97|559.87|557.07|559.87|557.07|559.77|556.97|0
1628829840000|2021-08-13 04:44:00|559.77|556.97|559.87|557.07|559.87|557.07|559.77|556.97|0
1628830050000|2021-08-13 04:47:30|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628830060000|2021-08-13 04:47:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628830100000|2021-08-13 04:48:20|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628830110000|2021-08-13 04:48:30|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1628830120000|2021-08-13 04:48:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628830240000|2021-08-13 04:50:40|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628830430000|2021-08-13 04:53:50|559.86|557.06|559.68|556.88|559.86|557.06|559.68|556.88|0
1628830440000|2021-08-13 04:54:00|559.77|556.97|559.68|556.88|559.86|557.06|559.68|556.88|0
1628830520000|2021-08-13 04:55:20|559.77|556.97|559.68|556.88|559.77|556.97|559.68|556.88|0
1628830560000|2021-08-13 04:56:00|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628830710000|2021-08-13 04:58:30|559.49|556.69|559.49|556.69|559.49|556.69|559.49|556.69|0
1628830770000|2021-08-13 04:59:30|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628830780000|2021-08-13 04:59:40|559.58|556.78|559.67|556.87|559.67|556.87|559.58|556.78|0
1628830800000|2021-08-13 05:00:00|559.86|557.06|559.67|556.87|559.86|557.06|559.67|556.87|0
1628830810000|2021-08-13 05:00:10|559.86|557.06|559.67|556.87|559.86|557.06|559.67|556.87|0
1628830830000|2021-08-13 05:00:30|559.76|556.96|559.67|556.87|559.76|556.96|559.67|556.87|0
1628830840000|2021-08-13 05:00:40|559.76|556.96|559.86|557.06|559.86|557.06|559.76|556.96|0
1628830850000|2021-08-13 05:00:50|559.67|556.87|559.76|556.96|559.76|556.96|559.67|556.87|0
1628830860000|2021-08-13 05:01:00|559.86|557.06|559.67|556.87|559.86|557.06|559.67|556.87|0
1628830870000|2021-08-13 05:01:10|559.76|556.96|559.67|556.87|559.76|556.96|559.67|556.87|0
1628830930000|2021-08-13 05:02:10|559.86|557.06|559.76|556.96|559.86|557.06|559.76|556.96|0
1628830940000|2021-08-13 05:02:20|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1628830990000|2021-08-13 05:03:10|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831000000|2021-08-13 05:03:20|559.76|556.96|559.67|556.87|559.76|556.96|559.67|556.87|0
1628831010000|2021-08-13 05:03:30|559.76|556.96|559.67|556.87|559.76|556.96|559.67|556.87|0
1628831030000|2021-08-13 05:03:50|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1628831040000|2021-08-13 05:04:00|559.67|556.87|559.86|557.06|559.86|557.06|559.67|556.87|0
1628831050000|2021-08-13 05:04:10|559.76|556.96|559.67|556.87|559.76|556.96|559.67|556.87|0
1628831060000|2021-08-13 05:04:20|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1628831080000|2021-08-13 05:04:40|560.05|557.25|559.95|557.15|560.05|557.25|559.95|557.15|0
1628831090000|2021-08-13 05:04:50|560.05|557.25|559.95|557.15|560.05|557.25|559.95|557.15|0
1628831100000|2021-08-13 05:05:00|560.05|557.25|559.95|557.15|560.05|557.25|559.95|557.15|0
1628831110000|2021-08-13 05:05:10|559.86|557.06|560.05|557.25|560.05|557.25|559.86|557.06|0
1628831120000|2021-08-13 05:05:20|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1628831130000|2021-08-13 05:05:30|559.67|556.87|559.86|557.06|559.86|557.06|559.67|556.87|0
1628831140000|2021-08-13 05:05:40|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831200000|2021-08-13 05:06:40|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1628831230000|2021-08-13 05:07:10|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831320000|2021-08-13 05:08:40|559.48|556.68|559.67|556.87|559.67|556.87|559.48|556.68|0
1628831330000|2021-08-13 05:08:50|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628831380000|2021-08-13 05:09:40|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831400000|2021-08-13 05:10:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628831410000|2021-08-13 05:10:10|559.67|556.87|559.48|556.68|559.67|556.87|559.48|556.68|0
1628831450000|2021-08-13 05:10:50|559.67|556.87|559.48|556.68|559.67|556.87|559.48|556.68|0
1628831460000|2021-08-13 05:11:00|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831480000|2021-08-13 05:11:20|559.57|556.77|559.57|556.77|559.57|556.77|559.48|556.68|0
1628831490000|2021-08-13 05:11:30|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628831590000|2021-08-13 05:13:10|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831610000|2021-08-13 05:13:30|559.48|556.68|559.67|556.87|559.67|556.87|559.48|556.68|0
1628831700000|2021-08-13 05:15:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628831760000|2021-08-13 05:16:00|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1628831770000|2021-08-13 05:16:10|559.48|556.68|559.48|556.68|559.57|556.77|559.48|556.68|0
1628831830000|2021-08-13 05:17:10|559.38|556.58|559.29|556.49|559.38|556.58|559.29|556.49|0
1628831900000|2021-08-13 05:18:20|559.38|556.58|559.29|556.49|559.38|556.58|559.29|556.49|0
1628831910000|2021-08-13 05:18:30|559.38|556.58|559.38|556.58|559.48|556.68|559.29|556.49|0
1628831920000|2021-08-13 05:18:40|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628831940000|2021-08-13 05:19:00|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1628831950000|2021-08-13 05:19:10|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1628831990000|2021-08-13 05:19:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1628832000000|2021-08-13 05:20:00|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628832010000|2021-08-13 05:20:10|559.29|556.49|559.38|556.58|559.48|556.68|559.29|556.49|0
1628832020000|2021-08-13 05:20:20|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628832060000|2021-08-13 05:21:00|559.1|556.3|559.1|556.3|559.1|556.3|559.1|556.3|0
1628832090000|2021-08-13 05:21:30|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1628832120000|2021-08-13 05:22:00|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1628832130000|2021-08-13 05:22:10|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1628832140000|2021-08-13 05:22:20|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1628832150000|2021-08-13 05:22:30|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1628832190000|2021-08-13 05:23:10|559.1|556.3|559.29|556.49|559.29|556.49|559.1|556.3|0
1628832210000|2021-08-13 05:23:30|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1628832220000|2021-08-13 05:23:40|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1628832240000|2021-08-13 05:24:00|559.38|556.58|559.29|556.49|559.38|556.58|559.29|556.49|0
1628832280000|2021-08-13 05:24:40|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1628832290000|2021-08-13 05:24:50|559.48|556.68|559.48|556.68|559.48|556.68|559.48|556.68|0
1628832300000|2021-08-13 05:25:00|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1628832380000|2021-08-13 05:26:20|559.57|556.77|559.47|556.67|559.57|556.77|559.47|556.67|0
1628832390000|2021-08-13 05:26:30|559.66|556.86|559.66|556.86|559.66|556.86|559.66|556.86|0
1628832420000|2021-08-13 05:27:00|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1628832500000|2021-08-13 05:28:20|559.56|556.76|559.56|556.76|559.56|556.76|559.56|556.76|0
1628832510000|2021-08-13 05:28:30|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1628832530000|2021-08-13 05:28:50|559.66|556.86|559.47|556.67|559.66|556.86|559.47|556.67|0
1628832570000|2021-08-13 05:29:30|559.38|556.58|559.28|556.48|559.47|556.67|559.28|556.48|0
1628832580000|2021-08-13 05:29:40|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1628832620000|2021-08-13 05:30:20|559.66|556.86|559.66|556.86|559.66|556.86|559.56|556.76|0
1628832640000|2021-08-13 05:30:40|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1628832690000|2021-08-13 05:31:30|559.37|556.57|559.28|556.48|559.37|556.57|559.28|556.48|0
1628832720000|2021-08-13 05:32:00|559.37|556.57|559.28|556.48|559.37|556.57|559.28|556.48|0
1628832770000|2021-08-13 05:32:50|559.19|556.39|559.1|556.3|559.19|556.39|559.1|556.3|0
1628832780000|2021-08-13 05:33:00|559.09|556.29|559.28|556.48|559.28|556.48|559.09|556.29|0
1628832830000|2021-08-13 05:33:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628832930000|2021-08-13 05:35:30|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1628832940000|2021-08-13 05:35:40|559.09|556.29|559|556.2|559.09|556.29|558.91|556.11|0
1628832950000|2021-08-13 05:35:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628832980000|2021-08-13 05:36:20|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1628833000000|2021-08-13 05:36:40|559.09|556.29|559.18|556.38|559.18|556.38|559.09|556.29|0
1628833010000|2021-08-13 05:36:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1628833080000|2021-08-13 05:38:00|559.18|556.38|559.09|556.29|559.18|556.38|559.09|556.29|0
1628833120000|2021-08-13 05:38:40|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1628833130000|2021-08-13 05:38:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833160000|2021-08-13 05:39:20|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833190000|2021-08-13 05:39:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833200000|2021-08-13 05:40:00|559.09|556.29|558.99|556.19|559.09|556.29|558.99|556.19|0
1628833210000|2021-08-13 05:40:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833220000|2021-08-13 05:40:20|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833240000|2021-08-13 05:40:40|558.99|556.19|559.09|556.29|559.09|556.29|558.9|556.1|0
1628833270000|2021-08-13 05:41:10|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833280000|2021-08-13 05:41:20|558.99|556.19|559.09|556.29|559.09|556.29|558.99|556.19|0
1628833290000|2021-08-13 05:41:30|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833300000|2021-08-13 05:41:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833330000|2021-08-13 05:42:10|558.9|556.1|558.9|556.1|559.09|556.29|558.9|556.1|0
1628833340000|2021-08-13 05:42:20|559.09|556.29|558.9|556.1|559.09|556.29|558.9|556.1|0
1628833350000|2021-08-13 05:42:30|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833360000|2021-08-13 05:42:40|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833370000|2021-08-13 05:42:50|558.99|556.19|559.09|556.29|559.09|556.29|558.99|556.19|0
1628833380000|2021-08-13 05:43:00|558.99|556.19|558.9|556.1|559.09|556.29|558.9|556.1|0
1628833400000|2021-08-13 05:43:20|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833410000|2021-08-13 05:43:30|558.99|556.19|559.09|556.29|559.09|556.29|558.99|556.19|0
1628833420000|2021-08-13 05:43:40|558.99|556.19|558.99|556.19|559.09|556.29|558.9|556.1|0
1628833430000|2021-08-13 05:43:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833440000|2021-08-13 05:44:00|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833530000|2021-08-13 05:45:30|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1628833560000|2021-08-13 05:46:00|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1628833580000|2021-08-13 05:46:20|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1628833590000|2021-08-13 05:46:30|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1628833600000|2021-08-13 05:46:40|558.71|555.91|558.52|555.72|558.71|555.91|558.52|555.72|0
1628833610000|2021-08-13 05:46:50|558.61|555.81|558.71|555.91|558.71|555.91|558.61|555.81|0
1628833620000|2021-08-13 05:47:00|558.61|555.81|558.61|555.81|558.71|555.91|558.61|555.81|0
1628833630000|2021-08-13 05:47:10|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1628833650000|2021-08-13 05:47:30|558.8|556|558.71|555.91|558.8|556|558.71|555.91|0
1628833730000|2021-08-13 05:48:50|558.8|556|558.71|555.91|558.8|556|558.71|555.91|0
1628833740000|2021-08-13 05:49:00|558.8|556|558.71|555.91|558.8|556|558.71|555.91|0
1628833750000|2021-08-13 05:49:10|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1628833790000|2021-08-13 05:49:50|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833800000|2021-08-13 05:50:00|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1628833840000|2021-08-13 05:50:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833880000|2021-08-13 05:51:20|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1628833890000|2021-08-13 05:51:30|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1628833900000|2021-08-13 05:51:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833920000|2021-08-13 05:52:00|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1628833930000|2021-08-13 05:52:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628833960000|2021-08-13 05:52:40|558.9|556.1|559.09|556.29|559.09|556.29|558.9|556.1|0
1628833970000|2021-08-13 05:52:50|558.99|556.19|559.09|556.29|559.09|556.29|558.9|556.1|0
1628834000000|2021-08-13 05:53:20|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1628834010000|2021-08-13 05:53:30|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628834040000|2021-08-13 05:54:00|559.28|556.48|559.09|556.29|559.28|556.48|559.09|556.29|0
1628834050000|2021-08-13 05:54:10|559.18|556.38|559.28|556.48|559.28|556.48|559.18|556.38|0
1628834070000|2021-08-13 05:54:30|559.09|556.29|559.28|556.48|559.28|556.48|559.09|556.29|0
1628834100000|2021-08-13 05:55:00|559.46|556.66|559.28|556.48|559.46|556.66|559.28|556.48|0
1628834110000|2021-08-13 05:55:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1628834120000|2021-08-13 05:55:20|559.18|556.38|559.27|556.47|559.28|556.48|559.18|556.38|0
1628834140000|2021-08-13 05:55:40|559.37|556.57|559.27|556.47|559.37|556.57|559.27|556.47|0
1628834150000|2021-08-13 05:55:50|559.46|556.66|559.37|556.57|559.46|556.66|559.27|556.47|0
1628834160000|2021-08-13 05:56:00|559.27|556.47|559.27|556.47|559.46|556.66|559.27|556.47|0
1628834170000|2021-08-13 05:56:10|559.37|556.57|559.37|556.57|559.46|556.66|559.37|556.57|0
1628834180000|2021-08-13 05:56:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628834190000|2021-08-13 05:56:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834220000|2021-08-13 05:57:00|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1628834270000|2021-08-13 05:57:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834280000|2021-08-13 05:58:00|559.55|556.75|559.46|556.66|559.55|556.75|559.46|556.66|0
1628834290000|2021-08-13 05:58:10|559.55|556.75|559.46|556.66|559.55|556.75|559.46|556.66|0
1628834340000|2021-08-13 05:59:00|559.55|556.75|559.55|556.75|559.65|556.85|559.46|556.66|0
1628834350000|2021-08-13 05:59:10|559.46|556.66|559.46|556.66|559.55|556.75|559.46|556.66|0
1628834360000|2021-08-13 05:59:20|559.65|556.85|559.46|556.66|559.65|556.85|559.46|556.66|0
1628834370000|2021-08-13 05:59:30|559.65|556.85|559.46|556.66|559.65|556.85|559.46|556.66|0
1628834380000|2021-08-13 05:59:40|559.55|556.75|559.46|556.66|559.65|556.85|559.46|556.66|0
1628834390000|2021-08-13 05:59:50|559.55|556.75|559.46|556.66|559.55|556.75|559.46|556.66|0
1628834400000|2021-08-13 06:00:00|559.27|556.47|559.27|556.47|559.46|556.66|559.27|556.47|0
1628834440000|2021-08-13 06:00:40|559.46|556.66|559.27|556.47|559.46|556.66|559.27|556.47|0
1628834460000|2021-08-13 06:01:00|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834490000|2021-08-13 06:01:30|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628834500000|2021-08-13 06:01:40|559.36|556.56|559.46|556.66|559.46|556.66|559.36|556.56|0
1628834540000|2021-08-13 06:02:20|559.65|556.85|559.46|556.66|559.65|556.85|559.46|556.66|0
1628834550000|2021-08-13 06:02:30|559.65|556.85|559.36|556.56|559.65|556.85|559.36|556.56|0
1628834560000|2021-08-13 06:02:40|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834590000|2021-08-13 06:03:10|559.65|556.85|559.65|556.85|559.65|556.85|559.65|556.85|0
1628834630000|2021-08-13 06:03:50|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834660000|2021-08-13 06:04:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628834670000|2021-08-13 06:04:30|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628834750000|2021-08-13 06:05:50|559.27|556.47|559.46|556.66|559.46|556.66|559.27|556.47|0
1628834790000|2021-08-13 06:06:30|559.36|556.56|559.46|556.66|559.46|556.66|559.36|556.56|0
1628834820000|2021-08-13 06:07:00|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628834830000|2021-08-13 06:07:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628834850000|2021-08-13 06:07:30|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628834860000|2021-08-13 06:07:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628834870000|2021-08-13 06:07:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628834920000|2021-08-13 06:08:40|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1628834930000|2021-08-13 06:08:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628834960000|2021-08-13 06:09:20|558.89|556.09|559.08|556.28|559.08|556.28|558.89|556.09|0
1628834970000|2021-08-13 06:09:30|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1628834980000|2021-08-13 06:09:40|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835010000|2021-08-13 06:10:10|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835090000|2021-08-13 06:11:30|559.17|556.37|559.08|556.28|559.27|556.47|559.08|556.28|0
1628835110000|2021-08-13 06:11:50|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835160000|2021-08-13 06:12:40|559.46|556.66|559.46|556.66|559.46|556.66|559.46|556.66|0
1628835190000|2021-08-13 06:13:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835260000|2021-08-13 06:14:20|559.08|556.28|559.17|556.37|559.17|556.37|559.08|556.28|0
1628835270000|2021-08-13 06:14:30|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835300000|2021-08-13 06:15:00|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1628835310000|2021-08-13 06:15:10|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835350000|2021-08-13 06:15:50|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1628835370000|2021-08-13 06:16:10|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835390000|2021-08-13 06:16:30|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1628835400000|2021-08-13 06:16:40|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835420000|2021-08-13 06:17:00|559.27|556.47|559.17|556.37|559.27|556.47|559.17|556.37|0
1628835430000|2021-08-13 06:17:10|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835460000|2021-08-13 06:17:40|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835470000|2021-08-13 06:17:50|559.17|556.37|559.08|556.28|559.27|556.47|559.08|556.28|0
1628835490000|2021-08-13 06:18:10|559.17|556.37|559.27|556.47|559.27|556.47|559.17|556.37|0
1628835520000|2021-08-13 06:18:40|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1628835530000|2021-08-13 06:18:50|559.27|556.47|559.45|556.65|559.45|556.65|559.27|556.47|0
1628835540000|2021-08-13 06:19:00|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835550000|2021-08-13 06:19:10|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628835560000|2021-08-13 06:19:20|559.27|556.47|559.27|556.47|559.27|556.47|559.27|556.47|0
1628835580000|2021-08-13 06:19:40|559.36|556.56|559.27|556.47|559.45|556.65|559.27|556.47|0
1628835600000|2021-08-13 06:20:00|559.36|556.56|559.27|556.47|559.36|556.56|559.27|556.47|0
1628835640000|2021-08-13 06:20:40|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628835690000|2021-08-13 06:21:30|559.54|556.74|559.45|556.65|559.54|556.74|559.45|556.65|0
1628835750000|2021-08-13 06:22:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628835800000|2021-08-13 06:23:20|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835850000|2021-08-13 06:24:10|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628835870000|2021-08-13 06:24:30|559.17|556.37|559.17|556.37|559.17|556.37|559.17|556.37|0
1628835880000|2021-08-13 06:24:40|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1628835910000|2021-08-13 06:25:10|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1628836000000|2021-08-13 06:26:40|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628836110000|2021-08-13 06:28:30|559.45|556.65|559.26|556.46|559.45|556.65|559.26|556.46|0
1628836120000|2021-08-13 06:28:40|559.45|556.65|559.26|556.46|559.45|556.65|559.26|556.46|0
1628836140000|2021-08-13 06:29:00|559.45|556.65|559.45|556.65|559.45|556.65|559.35|556.55|0
1628836150000|2021-08-13 06:29:10|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628836160000|2021-08-13 06:29:20|559.73|556.93|559.83|557.03|559.83|557.03|559.64|556.84|0
1628836170000|2021-08-13 06:29:30|559.64|556.84|559.83|557.03|559.83|557.03|559.64|556.84|0
1628836180000|2021-08-13 06:29:40|559.92|557.12|559.92|557.12|559.92|557.12|559.92|557.12|0
1628836190000|2021-08-13 06:29:50|560.02|557.22|559.83|557.03|560.02|557.22|559.83|557.03|0
1628836200000|2021-08-13 06:30:00|560.02|557.22|560.02|557.22|560.02|557.22|560.02|557.22|0
1628836210000|2021-08-13 06:30:10|559.92|557.12|559.83|557.03|559.92|557.12|559.83|557.03|0
1628836220000|2021-08-13 06:30:20|559.92|557.12|559.83|557.03|559.92|557.12|559.83|557.03|0
1628836230000|2021-08-13 06:30:30|559.92|557.12|560.02|557.22|560.02|557.22|559.92|557.12|0
1628836330000|2021-08-13 06:32:10|559.83|557.03|560.02|557.22|560.02|557.22|559.83|557.03|0
1628836340000|2021-08-13 06:32:20|559.83|557.03|560.02|557.22|560.02|557.22|559.83|557.03|0
1628836350000|2021-08-13 06:32:30|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1628836410000|2021-08-13 06:33:30|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1628836440000|2021-08-13 06:34:00|559.83|557.03|560.01|557.21|560.01|557.21|559.83|557.03|0
1628836480000|2021-08-13 06:34:40|559.83|557.03|559.83|557.03|559.83|557.03|559.83|557.03|0
1628836530000|2021-08-13 06:35:30|559.64|556.84|559.64|556.84|559.64|556.84|559.64|556.84|0
1628836560000|2021-08-13 06:36:00|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628836630000|2021-08-13 06:37:10|559.64|556.84|559.45|556.65|559.64|556.84|559.45|556.65|0
1628836710000|2021-08-13 06:38:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1628836720000|2021-08-13 06:38:40|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628836770000|2021-08-13 06:39:30|559.35|556.55|559.45|556.65|559.45|556.65|559.35|556.55|0
1628836880000|2021-08-13 06:41:20|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628836910000|2021-08-13 06:41:50|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628836940000|2021-08-13 06:42:20|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628836970000|2021-08-13 06:42:50|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628836990000|2021-08-13 06:43:10|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628837000000|2021-08-13 06:43:20|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1628837010000|2021-08-13 06:43:30|559.63|556.83|559.63|556.83|559.63|556.83|559.54|556.74|0
1628837080000|2021-08-13 06:44:40|559.72|556.92|559.72|556.92|559.72|556.92|559.63|556.83|0
1628837090000|2021-08-13 06:44:50|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628837100000|2021-08-13 06:45:00|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628837110000|2021-08-13 06:45:10|559.44|556.64|559.63|556.83|559.63|556.83|559.44|556.64|0
1628837130000|2021-08-13 06:45:30|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628837140000|2021-08-13 06:45:40|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628837160000|2021-08-13 06:46:00|559.72|556.92|559.63|556.83|559.72|556.92|559.63|556.83|0
1628837200000|2021-08-13 06:46:40|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628837210000|2021-08-13 06:46:50|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628837220000|2021-08-13 06:47:00|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1628837230000|2021-08-13 06:47:10|559.53|556.73|559.63|556.83|559.63|556.83|559.53|556.73|0
1628837240000|2021-08-13 06:47:20|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628837250000|2021-08-13 06:47:30|559.63|556.83|559.82|557.02|559.82|557.02|559.63|556.83|0
1628837280000|2021-08-13 06:48:00|559.63|556.83|559.82|557.02|559.82|557.02|559.63|556.83|0
1628837290000|2021-08-13 06:48:10|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1628837300000|2021-08-13 06:48:20|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1628837320000|2021-08-13 06:48:40|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1628837360000|2021-08-13 06:49:20|560.1|557.3|560.2|557.4|560.2|557.4|560.1|557.3|0
1628837370000|2021-08-13 06:49:30|560.01|557.21|560.2|557.4|560.2|557.4|560.01|557.21|0
1628837380000|2021-08-13 06:49:40|560.1|557.3|560.01|557.21|560.1|557.3|560.01|557.21|0
1628837390000|2021-08-13 06:49:50|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1628837520000|2021-08-13 06:52:00|560.1|557.3|560.2|557.4|560.2|557.4|560.1|557.3|0
1628837570000|2021-08-13 06:52:50|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837580000|2021-08-13 06:53:00|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1628837670000|2021-08-13 06:54:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837680000|2021-08-13 06:54:40|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1628837710000|2021-08-13 06:55:10|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837750000|2021-08-13 06:55:50|560.2|557.4|560.2|557.4|560.2|557.4|560.2|557.4|0
1628837760000|2021-08-13 06:56:00|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1628837770000|2021-08-13 06:56:10|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837780000|2021-08-13 06:56:20|560.19|557.39|560.19|557.39|560.38|557.58|560.19|557.39|0
1628837790000|2021-08-13 06:56:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837840000|2021-08-13 06:57:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1628837860000|2021-08-13 06:57:40|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837900000|2021-08-13 06:58:20|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1628837910000|2021-08-13 06:58:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628837930000|2021-08-13 06:58:50|560.47|557.67|560.38|557.58|560.47|557.67|560.38|557.58|0
1628837940000|2021-08-13 06:59:00|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1628838000000|2021-08-13 07:00:00|560.57|557.77|560.57|557.77|560.85|558.05|560.57|557.77|0
1628838010000|2021-08-13 07:00:10|560.76|557.96|560.57|557.77|560.76|557.96|560.57|557.77|0
1628838020000|2021-08-13 07:00:20|560.66|557.86|560.57|557.77|560.66|557.86|560.57|557.77|0
1628838030000|2021-08-13 07:00:30|560.38|557.58|560.57|557.77|560.57|557.77|560.38|557.58|0
1628838040000|2021-08-13 07:00:40|560.47|557.67|560.76|557.96|560.76|557.96|560.38|557.58|0
1628838050000|2021-08-13 07:00:50|560.95|558.15|560.95|558.15|560.95|558.15|560.76|557.96|0
1628838060000|2021-08-13 07:01:00|560.76|557.96|560.85|558.05|560.85|558.05|560.57|557.77|0
1628838070000|2021-08-13 07:01:10|560.57|557.77|560.66|557.86|560.76|557.96|560.57|557.77|0
1628838080000|2021-08-13 07:01:20|560.57|557.77|560.38|557.58|560.57|557.77|560.38|557.58|0
1628838090000|2021-08-13 07:01:30|560.19|557.39|560.38|557.58|560.38|557.58|560.19|557.39|0
1628838100000|2021-08-13 07:01:40|560.19|557.39|560.38|557.58|560.38|557.58|560.19|557.39|0
1628838140000|2021-08-13 07:02:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1628838150000|2021-08-13 07:02:30|560.28|557.48|560.38|557.58|560.38|557.58|560.28|557.48|0
1628838160000|2021-08-13 07:02:40|560.57|557.77|560.76|557.96|560.76|557.96|560.57|557.77|0
1628838170000|2021-08-13 07:02:50|560.95|558.15|560.95|558.15|560.95|558.15|560.76|557.96|0
1628838180000|2021-08-13 07:03:00|560.76|557.96|560.95|558.15|560.95|558.15|560.76|557.96|0
1628838190000|2021-08-13 07:03:10|560.76|557.96|560.85|558.05|560.85|558.05|560.76|557.96|0
1628838200000|2021-08-13 07:03:20|560.95|558.15|560.57|557.77|560.95|558.15|560.57|557.77|0
1628838210000|2021-08-13 07:03:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628838220000|2021-08-13 07:03:40|560.57|557.77|560.57|557.77|560.57|557.77|560.47|557.67|0
1628838240000|2021-08-13 07:04:00|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1628838250000|2021-08-13 07:04:10|560.47|557.67|560.57|557.77|560.57|557.77|560.47|557.67|0
1628838270000|2021-08-13 07:04:30|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1628838280000|2021-08-13 07:04:40|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1628838290000|2021-08-13 07:04:50|560.66|557.86|560.57|557.77|560.66|557.86|560.57|557.77|0
1628838300000|2021-08-13 07:05:00|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1628838310000|2021-08-13 07:05:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628838320000|2021-08-13 07:05:20|560.84|558.44|561.5|559.1|561.5|559.1|560.84|558.44|0
1628838330000|2021-08-13 07:05:30|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1628838340000|2021-08-13 07:05:40|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1628838350000|2021-08-13 07:05:50|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1628838360000|2021-08-13 07:06:00|561.4|559|561.5|559.1|561.5|559.1|561.4|559|0
1628838370000|2021-08-13 07:06:10|561.31|558.91|561.4|559|561.4|559|561.31|558.91|0
1628838380000|2021-08-13 07:06:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1628838390000|2021-08-13 07:06:30|561.4|559|561.21|558.81|561.4|559|561.12|558.72|0
1628838400000|2021-08-13 07:06:40|561.31|558.91|561.12|558.72|561.31|558.91|561.12|558.72|0
1628838410000|2021-08-13 07:06:50|561.21|558.81|561.12|558.72|561.21|558.81|561.12|558.72|0
1628838420000|2021-08-13 07:07:00|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1628838430000|2021-08-13 07:07:10|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1628838440000|2021-08-13 07:07:20|561.03|558.63|561.12|558.72|561.12|558.72|561.03|558.63|0
1628838450000|2021-08-13 07:07:30|561.21|558.81|561.12|558.72|561.21|558.81|561.12|558.72|0
1628838460000|2021-08-13 07:07:40|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1628838470000|2021-08-13 07:07:50|561.12|558.72|560.93|558.53|561.12|558.72|560.93|558.53|0
1628838480000|2021-08-13 07:08:00|561.12|558.72|561.12|558.72|561.12|558.72|560.93|558.53|0
1628838490000|2021-08-13 07:08:10|561.02|558.62|560.93|558.53|561.12|558.72|560.93|558.53|0
1628838510000|2021-08-13 07:08:30|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1628838520000|2021-08-13 07:08:40|561.31|558.91|561.12|558.72|561.31|558.91|561.12|558.72|0
1628838540000|2021-08-13 07:09:00|560.93|558.53|561.12|558.72|561.12|558.72|560.93|558.53|0
1628838550000|2021-08-13 07:09:10|561.02|558.62|560.93|558.53|561.02|558.62|560.93|558.53|0
1628838570000|2021-08-13 07:09:30|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1628838590000|2021-08-13 07:09:50|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1628838600000|2021-08-13 07:10:00|560.93|558.53|560.74|558.34|560.93|558.53|560.74|558.34|0
1628838610000|2021-08-13 07:10:10|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628838630000|2021-08-13 07:10:30|560.74|558.34|560.56|558.16|560.74|558.34|560.56|558.16|0
1628838660000|2021-08-13 07:11:00|560.65|558.25|560.74|558.34|560.74|558.34|560.65|558.25|0
1628838680000|2021-08-13 07:11:20|560.65|558.25|560.74|558.34|560.74|558.34|560.65|558.25|0
1628838690000|2021-08-13 07:11:30|560.56|558.16|560.74|558.34|560.74|558.34|560.56|558.16|0
1628838720000|2021-08-13 07:12:00|560.65|558.25|560.56|558.16|560.65|558.25|560.56|558.16|0
1628838730000|2021-08-13 07:12:10|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1628838740000|2021-08-13 07:12:20|560.65|558.25|560.55|558.15|560.65|558.25|560.55|558.15|0
1628838780000|2021-08-13 07:13:00|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1628838790000|2021-08-13 07:13:10|560.55|558.15|561.36|558.96|561.36|558.96|560.55|558.15|0
1628838800000|2021-08-13 07:13:20|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1628838810000|2021-08-13 07:13:30|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1628838830000|2021-08-13 07:13:50|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628838840000|2021-08-13 07:14:00|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1628838860000|2021-08-13 07:14:20|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628838900000|2021-08-13 07:15:00|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1628838910000|2021-08-13 07:15:10|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628838940000|2021-08-13 07:15:40|560.09|557.69|560.09|557.69|560.28|557.88|560.09|557.69|0
1628838950000|2021-08-13 07:15:50|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628838990000|2021-08-13 07:16:30|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839000000|2021-08-13 07:16:40|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628839010000|2021-08-13 07:16:50|560.18|557.78|560.28|557.88|560.28|557.88|560.18|557.78|0
1628839020000|2021-08-13 07:17:00|560.09|557.69|560.09|557.69|560.28|557.88|560.09|557.69|0
1628839040000|2021-08-13 07:17:20|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628839050000|2021-08-13 07:17:30|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839060000|2021-08-13 07:17:40|560.18|557.78|560.09|557.69|560.18|557.78|560.09|557.69|0
1628839100000|2021-08-13 07:18:20|560.28|557.88|560.28|557.88|560.28|557.88|560.18|557.78|0
1628839120000|2021-08-13 07:18:40|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1628839130000|2021-08-13 07:18:50|560.28|557.88|560.09|557.69|560.28|557.88|560.09|557.69|0
1628839140000|2021-08-13 07:19:00|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1628839150000|2021-08-13 07:19:10|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839160000|2021-08-13 07:19:20|559.99|557.59|559.9|557.5|559.99|557.59|559.9|557.5|0
1628839170000|2021-08-13 07:19:30|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839190000|2021-08-13 07:19:50|559.99|557.59|559.99|557.59|559.99|557.59|559.99|557.59|0
1628839200000|2021-08-13 07:20:00|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839240000|2021-08-13 07:20:40|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839260000|2021-08-13 07:21:00|559.99|557.59|559.99|557.59|559.99|557.59|559.99|557.59|0
1628839270000|2021-08-13 07:21:10|559.9|557.5|559.9|557.5|559.99|557.59|559.9|557.5|0
1628839300000|2021-08-13 07:21:40|560.09|557.69|559.99|557.59|560.09|557.69|559.99|557.59|0
1628839310000|2021-08-13 07:21:50|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839330000|2021-08-13 07:22:10|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628839340000|2021-08-13 07:22:20|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839360000|2021-08-13 07:22:40|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1628839370000|2021-08-13 07:22:50|560.09|557.69|560.18|557.78|560.18|557.78|560.09|557.69|0
1628839380000|2021-08-13 07:23:00|560.28|557.88|560.09|557.69|560.28|557.88|560.09|557.69|0
1628839400000|2021-08-13 07:23:20|560.18|557.78|560.09|557.69|560.18|557.78|560.09|557.69|0
1628839420000|2021-08-13 07:23:40|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839440000|2021-08-13 07:24:00|559.71|557.31|559.9|557.5|559.9|557.5|559.71|557.31|0
1628839450000|2021-08-13 07:24:10|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1628839490000|2021-08-13 07:24:50|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839500000|2021-08-13 07:25:00|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1628839580000|2021-08-13 07:26:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839610000|2021-08-13 07:26:50|559.99|557.59|559.9|557.5|559.99|557.59|559.9|557.5|0
1628839630000|2021-08-13 07:27:10|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1628839640000|2021-08-13 07:27:20|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628839650000|2021-08-13 07:27:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628839660000|2021-08-13 07:27:40|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628839690000|2021-08-13 07:28:10|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839700000|2021-08-13 07:28:20|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1628839740000|2021-08-13 07:29:00|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1628839810000|2021-08-13 07:30:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628839820000|2021-08-13 07:30:20|559.99|557.59|559.89|557.49|559.99|557.59|559.89|557.49|0
1628839840000|2021-08-13 07:30:40|559.8|557.4|559.71|557.31|559.8|557.4|559.71|557.31|0
1628839860000|2021-08-13 07:31:00|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1628839900000|2021-08-13 07:31:40|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1628839910000|2021-08-13 07:31:50|559.52|557.12|559.52|557.12|559.71|557.31|559.52|557.12|0
1628839930000|2021-08-13 07:32:10|559.71|557.31|559.52|557.12|559.71|557.31|559.52|557.12|0
1628839990000|2021-08-13 07:33:10|559.61|557.21|559.71|557.31|559.71|557.31|559.61|557.21|0
1628840020000|2021-08-13 07:33:40|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1628840040000|2021-08-13 07:34:00|559.89|557.49|559.7|557.3|559.89|557.49|559.7|557.3|0
1628840070000|2021-08-13 07:34:30|559.61|557.21|559.52|557.12|559.61|557.21|559.52|557.12|0
1628840110000|2021-08-13 07:35:10|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1628840190000|2021-08-13 07:36:30|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1628840200000|2021-08-13 07:36:40|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1628840220000|2021-08-13 07:37:00|559.79|557.39|559.7|557.3|559.89|557.49|559.7|557.3|0
1628840290000|2021-08-13 07:38:10|559.89|557.49|559.7|557.3|559.89|557.49|559.7|557.3|0
1628840320000|2021-08-13 07:38:40|559.6|557.2|559.51|557.11|559.6|557.2|559.51|557.11|0
1628840330000|2021-08-13 07:38:50|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1628840370000|2021-08-13 07:39:30|559.6|557.2|559.51|557.11|559.6|557.2|559.51|557.11|0
1628840380000|2021-08-13 07:39:40|559.6|557.2|559.51|557.11|559.6|557.2|559.51|557.11|0
1628840420000|2021-08-13 07:40:20|559.7|557.3|559.51|557.11|559.7|557.3|559.51|557.11|0
1628840430000|2021-08-13 07:40:30|559.6|557.2|559.7|557.3|559.7|557.3|559.6|557.2|0
1628840450000|2021-08-13 07:40:50|559.51|557.11|559.7|557.3|559.7|557.3|559.51|557.11|0
1628840470000|2021-08-13 07:41:10|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1628840480000|2021-08-13 07:41:20|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1628840510000|2021-08-13 07:41:50|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1628840550000|2021-08-13 07:42:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628840560000|2021-08-13 07:42:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628840570000|2021-08-13 07:42:50|560.46|558.06|560.27|557.87|560.46|558.06|560.27|557.87|0
1628840600000|2021-08-13 07:43:20|560.17|557.77|559.89|557.49|560.17|557.77|559.89|557.49|0
1628840610000|2021-08-13 07:43:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628840620000|2021-08-13 07:43:40|559.89|557.49|559.98|557.58|559.98|557.58|559.89|557.49|0
1628840630000|2021-08-13 07:43:50|560.08|557.68|560.08|557.68|560.08|557.68|559.98|557.58|0
1628840650000|2021-08-13 07:44:10|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1628840690000|2021-08-13 07:44:50|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1628840700000|2021-08-13 07:45:00|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628840720000|2021-08-13 07:45:20|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628840740000|2021-08-13 07:45:40|560.17|557.77|560.08|557.68|560.17|557.77|560.08|557.68|0
1628840750000|2021-08-13 07:45:50|560.17|557.77|560.08|557.68|560.27|557.87|560.08|557.68|0
1628840760000|2021-08-13 07:46:00|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628840790000|2021-08-13 07:46:30|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1628840800000|2021-08-13 07:46:40|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1628840810000|2021-08-13 07:46:50|560.27|557.87|560.27|557.87|560.27|557.87|560.17|557.77|0
1628840820000|2021-08-13 07:47:00|560.17|557.77|560.08|557.68|560.17|557.77|560.08|557.68|0
1628840830000|2021-08-13 07:47:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628840840000|2021-08-13 07:47:20|560.17|557.77|560.08|557.68|560.17|557.77|560.08|557.68|0
1628840850000|2021-08-13 07:47:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628840880000|2021-08-13 07:48:00|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1628840920000|2021-08-13 07:48:40|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628840930000|2021-08-13 07:48:50|560.27|557.87|560.45|558.05|560.45|558.05|560.27|557.87|0
1628840960000|2021-08-13 07:49:20|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1628841010000|2021-08-13 07:50:10|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1628841030000|2021-08-13 07:50:30|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1628841040000|2021-08-13 07:50:40|560.83|558.43|560.83|558.43|560.83|558.43|560.83|558.43|0
1628841050000|2021-08-13 07:50:50|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1628841080000|2021-08-13 07:51:20|560.83|558.43|560.83|558.43|560.83|558.43|560.83|558.43|0
1628841100000|2021-08-13 07:51:40|561.02|558.62|561.11|558.71|561.11|558.71|561.02|558.62|0
1628841110000|2021-08-13 07:51:50|561.21|558.81|561.21|558.81|561.21|558.81|561.02|558.62|0
1628841120000|2021-08-13 07:52:00|561.4|559|561.4|559|561.4|559|561.4|559|0
1628841150000|2021-08-13 07:52:30|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1628841200000|2021-08-13 07:53:20|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1628841220000|2021-08-13 07:53:40|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1628841250000|2021-08-13 07:54:10|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1628841270000|2021-08-13 07:54:30|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1628841290000|2021-08-13 07:54:50|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1628841300000|2021-08-13 07:55:00|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628841320000|2021-08-13 07:55:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628841360000|2021-08-13 07:56:00|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1628841460000|2021-08-13 07:57:40|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1628841470000|2021-08-13 07:57:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628841510000|2021-08-13 07:58:30|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628841520000|2021-08-13 07:58:40|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1628841530000|2021-08-13 07:58:50|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1628841540000|2021-08-13 07:59:00|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628841550000|2021-08-13 07:59:10|561.77|559.37|561.58|559.18|561.77|559.37|561.58|559.18|0
1628841570000|2021-08-13 07:59:30|561.4|559|561.39|558.99|561.4|559|561.39|558.99|0
1628841600000|2021-08-13 08:00:00|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628841610000|2021-08-13 08:00:10|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628841620000|2021-08-13 08:00:20|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628841650000|2021-08-13 08:00:50|561.77|559.37|561.58|559.18|561.77|559.37|561.58|559.18|0
1628841690000|2021-08-13 08:01:30|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628841700000|2021-08-13 08:01:40|561.58|559.18|561.39|558.99|561.58|559.18|561.39|558.99|0
1628841710000|2021-08-13 08:01:50|561.58|559.18|561.58|559.18|561.58|559.18|561.39|558.99|0
1628841740000|2021-08-13 08:02:20|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628841770000|2021-08-13 08:02:50|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628841810000|2021-08-13 08:03:30|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628841820000|2021-08-13 08:03:40|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628841890000|2021-08-13 08:04:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628841900000|2021-08-13 08:05:00|561.58|559.18|561.39|558.99|561.58|559.18|561.39|558.99|0
1628841910000|2021-08-13 08:05:10|561.48|559.08|561.58|559.18|561.58|559.18|561.48|559.08|0
1628841940000|2021-08-13 08:05:40|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1628841990000|2021-08-13 08:06:30|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628842020000|2021-08-13 08:07:00|561.39|558.99|561.58|559.18|561.58|559.18|561.39|558.99|0
1628842070000|2021-08-13 08:07:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628842080000|2021-08-13 08:08:00|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1628842090000|2021-08-13 08:08:10|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1628842120000|2021-08-13 08:08:40|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628842130000|2021-08-13 08:08:50|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1628842140000|2021-08-13 08:09:00|561.1|558.7|561.2|558.8|561.2|558.8|561.1|558.7|0
1628842150000|2021-08-13 08:09:10|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628842160000|2021-08-13 08:09:20|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1628842200000|2021-08-13 08:10:00|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628842220000|2021-08-13 08:10:20|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1628842230000|2021-08-13 08:10:30|560.45|558.05|560.45|558.05|560.45|558.05|560.45|558.05|0
1628842260000|2021-08-13 08:11:00|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628842270000|2021-08-13 08:11:10|560.45|558.05|560.63|558.23|560.63|558.23|560.45|558.05|0
1628842290000|2021-08-13 08:11:30|560.73|558.33|560.82|558.42|560.82|558.42|560.73|558.33|0
1628842340000|2021-08-13 08:12:20|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628842350000|2021-08-13 08:12:30|560.72|558.32|560.82|558.42|560.82|558.42|560.63|558.23|0
1628842410000|2021-08-13 08:13:30|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1628842420000|2021-08-13 08:13:40|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628842430000|2021-08-13 08:13:50|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628842470000|2021-08-13 08:14:30|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628842480000|2021-08-13 08:14:40|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628842670000|2021-08-13 08:17:50|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628842690000|2021-08-13 08:18:10|560.44|558.04|560.25|557.85|560.44|558.04|560.25|557.85|0
1628842700000|2021-08-13 08:18:20|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628842720000|2021-08-13 08:18:40|560.63|558.23|560.63|558.23|560.63|558.23|560.53|558.13|0
1628842760000|2021-08-13 08:19:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628842770000|2021-08-13 08:19:30|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628842800000|2021-08-13 08:20:00|560.72|558.32|560.82|558.42|560.82|558.42|560.72|558.32|0
1628842830000|2021-08-13 08:20:30|560.91|558.51|561.01|558.61|561.01|558.61|560.91|558.51|0
1628842850000|2021-08-13 08:20:50|560.82|558.42|561.01|558.61|561.01|558.61|560.82|558.42|0
1628842860000|2021-08-13 08:21:00|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628842870000|2021-08-13 08:21:10|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1628842880000|2021-08-13 08:21:20|561.01|558.61|561.01|558.61|561.01|558.61|560.82|558.42|0
1628842890000|2021-08-13 08:21:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628842920000|2021-08-13 08:22:00|560.91|558.51|561.01|558.61|561.01|558.61|560.91|558.51|0
1628842940000|2021-08-13 08:22:20|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1628842950000|2021-08-13 08:22:30|560.63|558.23|560.82|558.42|560.82|558.42|560.63|558.23|0
1628842970000|2021-08-13 08:22:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628842980000|2021-08-13 08:23:00|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628843050000|2021-08-13 08:24:10|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1628843070000|2021-08-13 08:24:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628843080000|2021-08-13 08:24:40|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1628843090000|2021-08-13 08:24:50|561.01|558.61|561.01|558.61|561.01|558.61|560.82|558.42|0
1628843110000|2021-08-13 08:25:10|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628843140000|2021-08-13 08:25:40|560.91|558.51|560.82|558.42|560.91|558.51|560.82|558.42|0
1628843150000|2021-08-13 08:25:50|560.91|558.51|560.82|558.42|560.91|558.51|560.82|558.42|0
1628843160000|2021-08-13 08:26:00|560.91|558.51|560.82|558.42|560.91|558.51|560.82|558.42|0
1628843320000|2021-08-13 08:28:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628843340000|2021-08-13 08:29:00|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628843380000|2021-08-13 08:29:40|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628843440000|2021-08-13 08:30:40|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628843470000|2021-08-13 08:31:10|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1628843480000|2021-08-13 08:31:20|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1628843590000|2021-08-13 08:33:10|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1628843620000|2021-08-13 08:33:40|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1628843630000|2021-08-13 08:33:50|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1628843640000|2021-08-13 08:34:00|561|558.6|561|558.6|561|558.6|561|558.6|0
1628843690000|2021-08-13 08:34:50|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1628843710000|2021-08-13 08:35:10|561|558.6|561|558.6|561|558.6|561|558.6|0
1628843820000|2021-08-13 08:37:00|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1628843830000|2021-08-13 08:37:10|561|558.6|561|558.6|561|558.6|561|558.6|0
1628843890000|2021-08-13 08:38:10|560.81|558.41|561|558.6|561|558.6|560.81|558.41|0
1628843920000|2021-08-13 08:38:40|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1628843930000|2021-08-13 08:38:50|560.81|558.41|560.9|558.5|560.9|558.5|560.81|558.41|0
1628843940000|2021-08-13 08:39:00|561|558.6|560.81|558.41|561|558.6|560.81|558.41|0
1628843960000|2021-08-13 08:39:20|561|558.6|561|558.6|561|558.6|561|558.6|0
1628843970000|2021-08-13 08:39:30|560.9|558.5|560.81|558.41|560.9|558.5|560.81|558.41|0
1628843980000|2021-08-13 08:39:40|561|558.6|561|558.6|561|558.6|561|558.6|0
1628844010000|2021-08-13 08:40:10|560.81|558.41|561|558.6|561|558.6|560.81|558.41|0
1628844080000|2021-08-13 08:41:20|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1628844140000|2021-08-13 08:42:20|561.28|558.88|561.19|558.79|561.28|558.88|561.19|558.79|0
1628844200000|2021-08-13 08:43:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1628844280000|2021-08-13 08:44:40|561.57|559.17|561.57|559.17|561.57|559.17|561.47|559.07|0
1628844290000|2021-08-13 08:44:50|561.47|559.07|561.57|559.17|561.57|559.17|561.47|559.07|0
1628844330000|2021-08-13 08:45:30|561.66|559.26|561.66|559.26|561.66|559.26|561.57|559.17|0
1628844340000|2021-08-13 08:45:40|561.57|559.17|561.76|559.36|561.76|559.36|561.57|559.17|0
1628844370000|2021-08-13 08:46:10|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628844390000|2021-08-13 08:46:30|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1628844410000|2021-08-13 08:46:50|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628844420000|2021-08-13 08:47:00|561.94|559.54|561.94|559.54|562.13|559.73|561.94|559.54|0
1628844490000|2021-08-13 08:48:10|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628844500000|2021-08-13 08:48:20|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628844520000|2021-08-13 08:48:40|562.13|559.73|561.94|559.54|562.13|559.73|561.94|559.54|0
1628844580000|2021-08-13 08:49:40|562.03|559.63|561.94|559.54|562.13|559.73|561.94|559.54|0
1628844640000|2021-08-13 08:50:40|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628844670000|2021-08-13 08:51:10|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628844680000|2021-08-13 08:51:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628844700000|2021-08-13 08:51:40|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628844710000|2021-08-13 08:51:50|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1628844720000|2021-08-13 08:52:00|562.13|559.73|561.94|559.54|562.13|559.73|561.94|559.54|0
1628844760000|2021-08-13 08:52:40|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628844770000|2021-08-13 08:52:50|561.94|559.54|562.13|559.73|562.13|559.73|561.94|559.54|0
1628844790000|2021-08-13 08:53:10|562.03|559.63|562.13|559.73|562.13|559.73|561.94|559.54|0
1628844820000|2021-08-13 08:53:40|562.03|559.63|561.94|559.54|562.03|559.63|561.94|559.54|0
1628844840000|2021-08-13 08:54:00|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628844860000|2021-08-13 08:54:20|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628844960000|2021-08-13 08:56:00|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1628844970000|2021-08-13 08:56:10|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1628844990000|2021-08-13 08:56:30|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628845000000|2021-08-13 08:56:40|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628845050000|2021-08-13 08:57:30|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628845070000|2021-08-13 08:57:50|562.03|559.63|562.13|559.73|562.13|559.73|562.03|559.63|0
1628845160000|2021-08-13 08:59:20|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1628845190000|2021-08-13 08:59:50|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628845230000|2021-08-13 09:00:30|562.32|559.92|562.51|560.11|562.51|560.11|562.32|559.92|0
1628845240000|2021-08-13 09:00:40|562.32|559.92|562.51|560.11|562.51|560.11|562.32|559.92|0
1628845270000|2021-08-13 09:01:10|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1628845280000|2021-08-13 09:01:20|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628845290000|2021-08-13 09:01:30|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1628845300000|2021-08-13 09:01:40|562.79|560.39|562.69|560.29|562.79|560.39|562.51|560.11|0
1628845310000|2021-08-13 09:01:50|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1628845380000|2021-08-13 09:03:00|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1628845390000|2021-08-13 09:03:10|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628845400000|2021-08-13 09:03:20|563.16|560.76|563.07|560.67|563.16|560.76|563.07|560.67|0
1628845430000|2021-08-13 09:03:50|562.97|560.57|562.88|560.48|562.97|560.57|562.88|560.48|0
1628845440000|2021-08-13 09:04:00|563.07|560.67|562.88|560.48|563.07|560.67|562.88|560.48|0
1628845450000|2021-08-13 09:04:10|562.97|560.57|563.07|560.67|563.07|560.67|562.97|560.57|0
1628845460000|2021-08-13 09:04:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628845470000|2021-08-13 09:04:30|563.07|560.67|562.88|560.48|563.07|560.67|562.88|560.48|0
1628845480000|2021-08-13 09:04:40|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628845490000|2021-08-13 09:04:50|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1628845500000|2021-08-13 09:05:00|562.6|560.2|562.5|560.1|562.6|560.2|562.5|560.1|0
1628845510000|2021-08-13 09:05:10|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628845530000|2021-08-13 09:05:30|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1628845600000|2021-08-13 09:06:40|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1628845690000|2021-08-13 09:08:10|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628845700000|2021-08-13 09:08:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628845740000|2021-08-13 09:09:00|562.97|560.57|562.88|560.48|562.97|560.57|562.88|560.48|0
1628845760000|2021-08-13 09:09:20|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1628845770000|2021-08-13 09:09:30|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628845780000|2021-08-13 09:09:40|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628845840000|2021-08-13 09:10:40|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628845850000|2021-08-13 09:10:50|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628845860000|2021-08-13 09:11:00|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628846050000|2021-08-13 09:14:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628846070000|2021-08-13 09:14:30|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1628846080000|2021-08-13 09:14:40|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628846090000|2021-08-13 09:14:50|562.69|560.29|562.69|560.29|562.88|560.48|562.69|560.29|0
1628846150000|2021-08-13 09:15:50|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1628846190000|2021-08-13 09:16:30|562.69|560.29|562.5|560.1|562.69|560.29|562.5|560.1|0
1628846280000|2021-08-13 09:18:00|562.59|560.19|562.69|560.29|562.69|560.29|562.59|560.19|0
1628846290000|2021-08-13 09:18:10|562.5|560.1|562.59|560.19|562.59|560.19|562.5|560.1|0
1628846300000|2021-08-13 09:18:20|562.5|560.1|562.69|560.29|562.69|560.29|562.5|560.1|0
1628846310000|2021-08-13 09:18:30|562.59|560.19|562.5|560.1|562.59|560.19|562.5|560.1|0
1628846320000|2021-08-13 09:18:40|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628846360000|2021-08-13 09:19:20|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1628846410000|2021-08-13 09:20:10|562.4|560|562.5|560.1|562.5|560.1|562.31|559.91|0
1628846430000|2021-08-13 09:20:30|562.4|560|562.31|559.91|562.4|560|562.31|559.91|0
1628846440000|2021-08-13 09:20:40|562.4|560|562.31|559.91|562.4|560|562.31|559.91|0
1628846460000|2021-08-13 09:21:00|562.12|559.72|562.12|559.72|562.12|559.72|562.12|559.72|0
1628846470000|2021-08-13 09:21:10|562.31|559.91|562.12|559.72|562.31|559.91|562.12|559.72|0
1628846510000|2021-08-13 09:21:50|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628846530000|2021-08-13 09:22:10|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628846560000|2021-08-13 09:22:40|561.55|559.15|561.74|559.34|561.74|559.34|561.55|559.15|0
1628846600000|2021-08-13 09:23:20|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1628846640000|2021-08-13 09:24:00|561.74|559.34|561.55|559.15|561.74|559.34|561.55|559.15|0
1628846650000|2021-08-13 09:24:10|561.74|559.34|561.74|559.34|561.74|559.34|561.64|559.24|0
1628846660000|2021-08-13 09:24:20|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1628846670000|2021-08-13 09:24:30|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628846680000|2021-08-13 09:24:40|561.55|559.15|561.74|559.34|561.74|559.34|561.55|559.15|0
1628846690000|2021-08-13 09:24:50|561.55|559.15|561.64|559.24|561.74|559.34|561.55|559.15|0
1628846700000|2021-08-13 09:25:00|561.74|559.34|561.55|559.15|561.74|559.34|561.55|559.15|0
1628846710000|2021-08-13 09:25:10|561.74|559.34|561.74|559.34|561.74|559.34|561.64|559.24|0
1628846720000|2021-08-13 09:25:20|561.36|558.96|561.36|558.96|561.36|558.96|561.36|558.96|0
1628846730000|2021-08-13 09:25:30|561.55|559.15|561.55|559.15|561.55|559.15|561.36|558.96|0
1628846790000|2021-08-13 09:26:30|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628846840000|2021-08-13 09:27:20|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628846880000|2021-08-13 09:28:00|562.12|559.72|562.12|559.72|562.12|559.72|562.12|559.72|0
1628846900000|2021-08-13 09:28:20|562.21|559.81|562.12|559.72|562.21|559.81|562.12|559.72|0
1628846920000|2021-08-13 09:28:40|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628846930000|2021-08-13 09:28:50|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628846970000|2021-08-13 09:29:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628847040000|2021-08-13 09:30:40|561.74|559.34|561.93|559.53|561.93|559.53|561.74|559.34|0
1628847080000|2021-08-13 09:31:20|562.12|559.72|562.12|559.72|562.12|559.72|561.93|559.53|0
1628847090000|2021-08-13 09:31:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628847100000|2021-08-13 09:31:40|562.12|559.72|562.12|559.72|562.12|559.72|561.93|559.53|0
1628847150000|2021-08-13 09:32:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628847250000|2021-08-13 09:34:10|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628847270000|2021-08-13 09:34:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628847310000|2021-08-13 09:35:10|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628847320000|2021-08-13 09:35:20|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1628847330000|2021-08-13 09:35:30|561.74|559.34|561.74|559.34|561.93|559.53|561.74|559.34|0
1628847340000|2021-08-13 09:35:40|561.93|559.53|561.74|559.34|561.93|559.53|561.74|559.34|0
1628847350000|2021-08-13 09:35:50|561.83|559.43|561.74|559.34|561.83|559.43|561.74|559.34|0
1628847360000|2021-08-13 09:36:00|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1628847370000|2021-08-13 09:36:10|561.74|559.34|561.74|559.34|561.93|559.53|561.74|559.34|0
1628847380000|2021-08-13 09:36:20|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1628847390000|2021-08-13 09:36:30|561.64|559.24|561.74|559.34|561.74|559.34|561.64|559.24|0
1628847400000|2021-08-13 09:36:40|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1628847410000|2021-08-13 09:36:50|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1628847430000|2021-08-13 09:37:10|561.55|559.15|561.74|559.34|561.74|559.34|561.55|559.15|0
1628847490000|2021-08-13 09:38:10|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628847520000|2021-08-13 09:38:40|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1628847530000|2021-08-13 09:38:50|561.74|559.34|561.92|559.52|561.92|559.52|561.74|559.34|0
1628847540000|2021-08-13 09:39:00|561.74|559.34|561.74|559.34|561.83|559.43|561.74|559.34|0
1628847550000|2021-08-13 09:39:10|561.92|559.52|561.73|559.33|561.92|559.52|561.73|559.33|0
1628847560000|2021-08-13 09:39:20|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1628847570000|2021-08-13 09:39:30|561.92|559.52|561.73|559.33|561.92|559.52|561.73|559.33|0
1628847600000|2021-08-13 09:40:00|561.55|559.15|561.73|559.33|561.73|559.33|561.55|559.15|0
1628847620000|2021-08-13 09:40:20|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1628847630000|2021-08-13 09:40:30|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1628847670000|2021-08-13 09:41:10|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628847680000|2021-08-13 09:41:20|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1628847690000|2021-08-13 09:41:30|561.82|559.42|561.92|559.52|561.92|559.52|561.82|559.42|0
1628847710000|2021-08-13 09:41:50|561.73|559.33|561.92|559.52|561.92|559.52|561.73|559.33|0
1628847720000|2021-08-13 09:42:00|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1628847730000|2021-08-13 09:42:10|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1628847750000|2021-08-13 09:42:30|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628847800000|2021-08-13 09:43:20|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1628847810000|2021-08-13 09:43:30|561.82|559.42|561.73|559.33|561.82|559.42|561.73|559.33|0
1628847830000|2021-08-13 09:43:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628847990000|2021-08-13 09:46:30|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848050000|2021-08-13 09:47:30|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628848060000|2021-08-13 09:47:40|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848070000|2021-08-13 09:47:50|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1628848200000|2021-08-13 09:50:00|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1628848210000|2021-08-13 09:50:10|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848220000|2021-08-13 09:50:20|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1628848230000|2021-08-13 09:50:30|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848250000|2021-08-13 09:50:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628848290000|2021-08-13 09:51:30|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848350000|2021-08-13 09:52:30|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1628848370000|2021-08-13 09:52:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628848390000|2021-08-13 09:53:10|562.11|559.71|561.92|559.52|562.11|559.71|561.92|559.52|0
1628848420000|2021-08-13 09:53:40|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848460000|2021-08-13 09:54:20|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1628848470000|2021-08-13 09:54:30|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1628848480000|2021-08-13 09:54:40|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848490000|2021-08-13 09:54:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628848500000|2021-08-13 09:55:00|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1628848510000|2021-08-13 09:55:10|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1628848520000|2021-08-13 09:55:20|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1628848710000|2021-08-13 09:58:30|561.73|559.33|561.92|559.52|561.92|559.52|561.73|559.33|0
1628848720000|2021-08-13 09:58:40|561.82|559.42|561.92|559.52|561.92|559.52|561.82|559.42|0
1628848740000|2021-08-13 09:59:00|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628848760000|2021-08-13 09:59:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628848770000|2021-08-13 09:59:30|562.48|560.08|562.48|560.08|562.48|560.08|562.29|559.89|0
1628848780000|2021-08-13 09:59:40|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1628848790000|2021-08-13 09:59:50|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1628848800000|2021-08-13 10:00:00|562.67|560.27|562.86|560.46|562.86|560.46|562.67|560.27|0
1628848810000|2021-08-13 10:00:10|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1628848830000|2021-08-13 10:00:30|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1628848860000|2021-08-13 10:01:00|562.29|559.89|562.48|560.08|562.48|560.08|562.29|559.89|0
1628848880000|2021-08-13 10:01:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628848890000|2021-08-13 10:01:30|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1628848900000|2021-08-13 10:01:40|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628848930000|2021-08-13 10:02:10|562.38|559.98|562.48|560.08|562.48|560.08|562.38|559.98|0
1628848940000|2021-08-13 10:02:20|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1628848970000|2021-08-13 10:02:50|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1628849040000|2021-08-13 10:04:00|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1628849050000|2021-08-13 10:04:10|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1628849060000|2021-08-13 10:04:20|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1628849090000|2021-08-13 10:04:50|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1628849120000|2021-08-13 10:05:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628849140000|2021-08-13 10:05:40|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1628849160000|2021-08-13 10:06:00|562.29|559.89|562.29|559.89|562.48|560.08|562.29|559.89|0
1628849180000|2021-08-13 10:06:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849190000|2021-08-13 10:06:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849200000|2021-08-13 10:06:40|562|559.6|562|559.6|562|559.6|562|559.6|0
1628849210000|2021-08-13 10:06:50|561.91|559.51|562.1|559.7|562.1|559.7|561.91|559.51|0
1628849220000|2021-08-13 10:07:00|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849230000|2021-08-13 10:07:10|561.72|559.32|561.91|559.51|561.91|559.51|561.72|559.32|0
1628849240000|2021-08-13 10:07:20|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1628849270000|2021-08-13 10:07:50|562|559.6|562|559.6|562.1|559.7|561.91|559.51|0
1628849280000|2021-08-13 10:08:00|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849350000|2021-08-13 10:09:10|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849380000|2021-08-13 10:09:40|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849390000|2021-08-13 10:09:50|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849420000|2021-08-13 10:10:20|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1628849430000|2021-08-13 10:10:30|562|559.6|562|559.6|562|559.6|562|559.6|0
1628849440000|2021-08-13 10:10:40|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849450000|2021-08-13 10:10:50|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849460000|2021-08-13 10:11:00|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1628849480000|2021-08-13 10:11:20|561.72|559.32|561.72|559.32|561.91|559.51|561.72|559.32|0
1628849490000|2021-08-13 10:11:30|561.91|559.51|561.91|559.51|561.91|559.51|561.72|559.32|0
1628849600000|2021-08-13 10:13:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849620000|2021-08-13 10:13:40|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628849650000|2021-08-13 10:14:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849670000|2021-08-13 10:14:30|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628849680000|2021-08-13 10:14:40|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849690000|2021-08-13 10:14:50|562.29|559.89|562.1|559.7|562.29|559.89|562.1|559.7|0
1628849700000|2021-08-13 10:15:00|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628849710000|2021-08-13 10:15:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849870000|2021-08-13 10:17:50|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628849890000|2021-08-13 10:18:10|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628849900000|2021-08-13 10:18:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628849940000|2021-08-13 10:19:00|562.1|559.7|562.29|559.89|562.29|559.89|562.1|559.7|0
1628849950000|2021-08-13 10:19:10|562.1|559.7|562.29|559.89|562.29|559.89|562.1|559.7|0
1628849960000|2021-08-13 10:19:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628850000000|2021-08-13 10:20:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628850010000|2021-08-13 10:20:10|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628850020000|2021-08-13 10:20:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628850090000|2021-08-13 10:21:30|561.91|559.51|562.1|559.7|562.1|559.7|561.91|559.51|0
1628850150000|2021-08-13 10:22:30|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1628850170000|2021-08-13 10:22:50|562|559.6|562.29|559.89|562.29|559.89|562|559.6|0
1628850180000|2021-08-13 10:23:00|562.19|559.79|562.1|559.7|562.19|559.79|562.1|559.7|0
1628850190000|2021-08-13 10:23:10|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628850240000|2021-08-13 10:24:00|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1628850260000|2021-08-13 10:24:20|562.29|559.89|562.28|559.88|562.29|559.89|562.28|559.88|0
1628850340000|2021-08-13 10:25:40|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628850360000|2021-08-13 10:26:00|561.91|559.51|561.91|559.51|562.1|559.7|561.91|559.51|0
1628850370000|2021-08-13 10:26:10|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628850380000|2021-08-13 10:26:20|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628850420000|2021-08-13 10:27:00|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628850530000|2021-08-13 10:28:50|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628850540000|2021-08-13 10:29:00|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850560000|2021-08-13 10:29:20|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1628850570000|2021-08-13 10:29:30|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628850600000|2021-08-13 10:30:00|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850610000|2021-08-13 10:30:10|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628850620000|2021-08-13 10:30:20|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850630000|2021-08-13 10:30:30|561.72|559.32|561.9|559.5|561.9|559.5|561.72|559.32|0
1628850640000|2021-08-13 10:30:40|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628850660000|2021-08-13 10:31:00|561.9|559.5|561.72|559.32|561.9|559.5|561.72|559.32|0
1628850670000|2021-08-13 10:31:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850710000|2021-08-13 10:31:50|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628850720000|2021-08-13 10:32:00|561.9|559.5|561.9|559.5|562.09|559.69|561.9|559.5|0
1628850730000|2021-08-13 10:32:10|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628850740000|2021-08-13 10:32:20|561.99|559.59|561.99|559.59|562.09|559.69|561.99|559.59|0
1628850750000|2021-08-13 10:32:30|562.09|559.69|561.9|559.5|562.09|559.69|561.9|559.5|0
1628850760000|2021-08-13 10:32:40|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1628850770000|2021-08-13 10:32:50|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850780000|2021-08-13 10:33:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628850790000|2021-08-13 10:33:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850800000|2021-08-13 10:33:20|561.81|559.41|561.71|559.31|561.81|559.41|561.71|559.31|0
1628850810000|2021-08-13 10:33:30|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628850910000|2021-08-13 10:35:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628850920000|2021-08-13 10:35:20|561.9|559.5|561.71|559.31|561.9|559.5|561.71|559.31|0
1628850930000|2021-08-13 10:35:30|561.9|559.5|561.8|559.4|561.9|559.5|561.8|559.4|0
1628850940000|2021-08-13 10:35:40|561.71|559.31|561.8|559.4|561.8|559.4|561.71|559.31|0
1628850950000|2021-08-13 10:35:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851000000|2021-08-13 10:36:40|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628851010000|2021-08-13 10:36:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851100000|2021-08-13 10:38:20|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628851140000|2021-08-13 10:39:00|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628851150000|2021-08-13 10:39:10|561.99|559.59|561.9|559.5|561.99|559.59|561.9|559.5|0
1628851210000|2021-08-13 10:40:10|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628851220000|2021-08-13 10:40:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851290000|2021-08-13 10:41:30|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628851330000|2021-08-13 10:42:10|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628851340000|2021-08-13 10:42:20|561.71|559.31|561.9|559.5|561.9|559.5|561.71|559.31|0
1628851390000|2021-08-13 10:43:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851410000|2021-08-13 10:43:30|561.9|559.5|561.71|559.31|561.9|559.5|561.71|559.31|0
1628851420000|2021-08-13 10:43:40|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628851430000|2021-08-13 10:43:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851450000|2021-08-13 10:44:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1628851460000|2021-08-13 10:44:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851510000|2021-08-13 10:45:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628851520000|2021-08-13 10:45:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851560000|2021-08-13 10:46:00|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1628851630000|2021-08-13 10:47:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1628851640000|2021-08-13 10:47:20|561.61|559.21|561.71|559.31|561.71|559.31|561.61|559.21|0
1628851660000|2021-08-13 10:47:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1628851730000|2021-08-13 10:48:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851800000|2021-08-13 10:50:00|561.61|559.21|561.52|559.12|561.61|559.21|561.52|559.12|0
1628851810000|2021-08-13 10:50:10|561.71|559.31|561.52|559.12|561.71|559.31|561.52|559.12|0
1628851820000|2021-08-13 10:50:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851850000|2021-08-13 10:50:50|561.52|559.12|561.61|559.21|561.61|559.21|561.52|559.12|0
1628851860000|2021-08-13 10:51:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851870000|2021-08-13 10:51:10|561.61|559.21|561.52|559.12|561.61|559.21|561.52|559.12|0
1628851910000|2021-08-13 10:51:50|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1628851920000|2021-08-13 10:52:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628851930000|2021-08-13 10:52:10|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1628851940000|2021-08-13 10:52:20|561.14|558.74|561.14|558.74|561.14|558.74|561.04|558.64|0
1628851990000|2021-08-13 10:53:10|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628852030000|2021-08-13 10:53:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1628852050000|2021-08-13 10:54:10|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628852070000|2021-08-13 10:54:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852080000|2021-08-13 10:54:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628852120000|2021-08-13 10:55:20|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852130000|2021-08-13 10:55:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628852140000|2021-08-13 10:55:40|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852150000|2021-08-13 10:55:50|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628852200000|2021-08-13 10:56:40|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1628852210000|2021-08-13 10:56:50|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1628852230000|2021-08-13 10:57:10|561.23|558.83|561.33|558.93|561.33|558.93|561.14|558.74|0
1628852250000|2021-08-13 10:57:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852320000|2021-08-13 10:58:40|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1628852330000|2021-08-13 10:58:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852380000|2021-08-13 10:59:40|560.95|558.55|560.95|558.55|561.14|558.74|560.95|558.55|0
1628852400000|2021-08-13 11:00:00|561.14|558.74|560.95|558.55|561.14|558.74|560.95|558.55|0
1628852450000|2021-08-13 11:00:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628852470000|2021-08-13 11:01:10|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1628852480000|2021-08-13 11:01:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1628852490000|2021-08-13 11:01:30|560.95|558.55|560.76|558.36|560.95|558.55|560.76|558.36|0
1628852520000|2021-08-13 11:02:00|560.85|558.45|560.95|558.55|560.95|558.55|560.85|558.45|0
1628852580000|2021-08-13 11:03:00|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1628852650000|2021-08-13 11:04:10|560.57|558.17|560.76|558.36|560.76|558.36|560.57|558.17|0
1628852700000|2021-08-13 11:05:00|560.95|558.55|560.76|558.36|560.95|558.55|560.76|558.36|0
1628852740000|2021-08-13 11:05:40|560.95|558.55|560.76|558.36|560.95|558.55|560.76|558.36|0
1628852750000|2021-08-13 11:05:50|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1628852780000|2021-08-13 11:06:20|561.04|558.64|560.95|558.55|561.04|558.64|560.95|558.55|0
1628852790000|2021-08-13 11:06:30|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628852800000|2021-08-13 11:06:40|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1628852820000|2021-08-13 11:07:00|560.76|558.36|560.95|558.55|560.95|558.55|560.76|558.36|0
1628852840000|2021-08-13 11:07:20|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628852850000|2021-08-13 11:07:30|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1628852880000|2021-08-13 11:08:00|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1628852930000|2021-08-13 11:08:50|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628852940000|2021-08-13 11:09:00|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1628853000000|2021-08-13 11:10:00|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1628853010000|2021-08-13 11:10:10|560.66|558.26|560.57|558.17|560.66|558.26|560.57|558.17|0
1628853020000|2021-08-13 11:10:20|560.38|557.98|560.57|558.17|560.57|558.17|560.38|557.98|0
1628853050000|2021-08-13 11:10:50|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853130000|2021-08-13 11:12:10|560.85|558.45|560.75|558.35|560.85|558.45|560.75|558.35|0
1628853160000|2021-08-13 11:12:40|560.84|558.44|560.75|558.35|560.84|558.44|560.75|558.35|0
1628853210000|2021-08-13 11:13:30|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1628853240000|2021-08-13 11:14:00|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853260000|2021-08-13 11:14:20|560.38|557.98|560.56|558.16|560.56|558.16|560.38|557.98|0
1628853270000|2021-08-13 11:14:30|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853380000|2021-08-13 11:16:20|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853420000|2021-08-13 11:17:00|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853430000|2021-08-13 11:17:10|560.65|558.25|560.75|558.35|560.75|558.35|560.56|558.16|0
1628853440000|2021-08-13 11:17:20|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853490000|2021-08-13 11:18:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853520000|2021-08-13 11:18:40|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853550000|2021-08-13 11:19:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853620000|2021-08-13 11:20:20|560.94|558.54|560.84|558.44|560.94|558.54|560.84|558.44|0
1628853630000|2021-08-13 11:20:30|560.94|558.54|560.75|558.35|560.94|558.54|560.75|558.35|0
1628853640000|2021-08-13 11:20:40|560.94|558.54|560.75|558.35|560.94|558.54|560.75|558.35|0
1628853650000|2021-08-13 11:20:50|560.84|558.44|560.75|558.35|560.84|558.44|560.75|558.35|0
1628853680000|2021-08-13 11:21:20|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1628853690000|2021-08-13 11:21:30|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853710000|2021-08-13 11:21:50|560.75|558.35|560.56|558.16|560.75|558.35|560.56|558.16|0
1628853720000|2021-08-13 11:22:00|560.46|558.06|560.37|557.97|560.46|558.06|560.37|557.97|0
1628853730000|2021-08-13 11:22:10|560.56|558.16|560.37|557.97|560.56|558.16|560.37|557.97|0
1628853740000|2021-08-13 11:22:20|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1628853760000|2021-08-13 11:22:40|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1628853770000|2021-08-13 11:22:50|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628853780000|2021-08-13 11:23:00|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1628853860000|2021-08-13 11:24:20|560.65|558.25|560.56|558.16|560.65|558.25|560.56|558.16|0
1628853870000|2021-08-13 11:24:30|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628853910000|2021-08-13 11:25:10|560.94|558.54|560.75|558.35|560.94|558.54|560.75|558.35|0
1628853960000|2021-08-13 11:26:00|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1628854020000|2021-08-13 11:27:00|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628854030000|2021-08-13 11:27:10|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1628854190000|2021-08-13 11:29:50|560.84|558.44|560.94|558.54|560.94|558.54|560.84|558.44|0
1628854270000|2021-08-13 11:31:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854290000|2021-08-13 11:31:30|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628854320000|2021-08-13 11:32:00|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854350000|2021-08-13 11:32:30|560.94|558.54|560.84|558.44|560.94|558.54|560.84|558.44|0
1628854360000|2021-08-13 11:32:40|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854380000|2021-08-13 11:33:00|560.94|558.54|560.94|558.54|560.94|558.54|560.75|558.35|0
1628854400000|2021-08-13 11:33:20|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854410000|2021-08-13 11:33:30|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1628854420000|2021-08-13 11:33:40|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854450000|2021-08-13 11:34:10|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628854510000|2021-08-13 11:35:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854520000|2021-08-13 11:35:20|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1628854530000|2021-08-13 11:35:30|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854560000|2021-08-13 11:36:00|560.56|558.16|560.56|558.16|560.75|558.35|560.56|558.16|0
1628854590000|2021-08-13 11:36:30|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1628854620000|2021-08-13 11:37:00|560.74|558.34|560.56|558.16|560.74|558.34|560.56|558.16|0
1628854630000|2021-08-13 11:37:10|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1628854680000|2021-08-13 11:38:00|560.18|557.78|560.08|557.68|560.18|557.78|559.99|557.59|0
1628854690000|2021-08-13 11:38:10|560.18|557.78|559.99|557.59|560.18|557.78|559.99|557.59|0
1628854700000|2021-08-13 11:38:20|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1628854720000|2021-08-13 11:38:40|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1628854730000|2021-08-13 11:38:50|560.18|557.78|560.37|557.97|560.37|557.97|560.18|557.78|0
1628854740000|2021-08-13 11:39:00|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1628854750000|2021-08-13 11:39:10|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1628854760000|2021-08-13 11:39:20|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1628854790000|2021-08-13 11:39:50|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628854800000|2021-08-13 11:40:00|560.37|557.97|560.37|557.97|560.37|557.97|560.37|557.97|0
1628854860000|2021-08-13 11:41:00|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1628854870000|2021-08-13 11:41:10|560.55|558.15|560.74|558.34|560.74|558.34|560.55|558.15|0
1628854880000|2021-08-13 11:41:20|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628854930000|2021-08-13 11:42:10|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1628854960000|2021-08-13 11:42:40|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855000000|2021-08-13 11:43:20|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855020000|2021-08-13 11:43:40|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855040000|2021-08-13 11:44:00|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855050000|2021-08-13 11:44:10|560.55|558.15|560.36|557.96|560.55|558.15|560.36|557.96|0
1628855060000|2021-08-13 11:44:20|560.55|558.15|560.36|557.96|560.55|558.15|560.36|557.96|0
1628855070000|2021-08-13 11:44:30|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855090000|2021-08-13 11:44:50|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855120000|2021-08-13 11:45:20|560.45|558.05|560.55|558.15|560.55|558.15|560.45|558.05|0
1628855220000|2021-08-13 11:47:00|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855260000|2021-08-13 11:47:40|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855280000|2021-08-13 11:48:00|560.36|557.96|560.55|558.15|560.55|558.15|560.36|557.96|0
1628855300000|2021-08-13 11:48:20|560.45|558.05|560.36|557.96|560.55|558.15|560.36|557.96|0
1628855320000|2021-08-13 11:48:40|560.45|558.05|560.36|557.96|560.45|558.05|560.36|557.96|0
1628855340000|2021-08-13 11:49:00|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855360000|2021-08-13 11:49:20|560.36|557.96|560.36|557.96|560.55|558.15|560.36|557.96|0
1628855370000|2021-08-13 11:49:30|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855400000|2021-08-13 11:50:00|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855450000|2021-08-13 11:50:50|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1628855460000|2021-08-13 11:51:00|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1628855470000|2021-08-13 11:51:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855540000|2021-08-13 11:52:20|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1628855580000|2021-08-13 11:53:00|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855590000|2021-08-13 11:53:10|560.26|557.86|560.17|557.77|560.26|557.86|560.17|557.77|0
1628855620000|2021-08-13 11:53:40|560.26|557.86|560.17|557.77|560.26|557.86|560.17|557.77|0
1628855630000|2021-08-13 11:53:50|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855650000|2021-08-13 11:54:10|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855710000|2021-08-13 11:55:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855720000|2021-08-13 11:55:20|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628855810000|2021-08-13 11:56:50|560.45|558.05|560.55|558.15|560.55|558.15|560.45|558.05|0
1628855830000|2021-08-13 11:57:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855870000|2021-08-13 11:57:50|560.45|558.05|560.36|557.96|560.55|558.15|560.36|557.96|0
1628855880000|2021-08-13 11:58:00|560.17|557.77|560.17|557.77|560.36|557.96|560.17|557.77|0
1628855890000|2021-08-13 11:58:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855900000|2021-08-13 11:58:20|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1628855920000|2021-08-13 11:58:40|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628855930000|2021-08-13 11:58:50|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1628856000000|2021-08-13 12:00:00|560.36|557.96|560.36|557.96|560.36|557.96|560.17|557.77|0
1628856010000|2021-08-13 12:00:10|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1628856050000|2021-08-13 12:00:50|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628856060000|2021-08-13 12:01:00|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1628856080000|2021-08-13 12:01:20|560.36|557.96|560.55|558.15|560.55|558.15|560.36|557.96|0
1628856120000|2021-08-13 12:02:00|560.74|558.34|560.55|558.15|560.74|558.34|560.55|558.15|0
1628856240000|2021-08-13 12:04:00|560.36|557.96|560.55|558.15|560.55|558.15|560.36|557.96|0
1628856280000|2021-08-13 12:04:40|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856310000|2021-08-13 12:05:10|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1628856350000|2021-08-13 12:05:50|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628856360000|2021-08-13 12:06:00|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1628856390000|2021-08-13 12:06:30|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856420000|2021-08-13 12:07:00|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1628856440000|2021-08-13 12:07:20|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628856460000|2021-08-13 12:07:40|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1628856470000|2021-08-13 12:07:50|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1628856490000|2021-08-13 12:08:10|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1628856600000|2021-08-13 12:10:00|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856720000|2021-08-13 12:12:00|560.63|558.23|560.54|558.14|560.63|558.23|560.54|558.14|0
1628856750000|2021-08-13 12:12:30|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856770000|2021-08-13 12:12:50|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1628856780000|2021-08-13 12:13:00|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856810000|2021-08-13 12:13:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1628856820000|2021-08-13 12:13:40|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856880000|2021-08-13 12:14:40|560.82|558.42|560.92|558.52|560.92|558.52|560.82|558.42|0
1628856900000|2021-08-13 12:15:00|560.73|558.33|560.92|558.52|560.92|558.52|560.73|558.33|0
1628856910000|2021-08-13 12:15:10|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1628856930000|2021-08-13 12:15:30|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1628856970000|2021-08-13 12:16:10|560.92|558.52|560.92|558.52|560.92|558.52|560.73|558.33|0
1628857010000|2021-08-13 12:16:50|561.01|558.61|560.92|558.52|561.01|558.61|560.92|558.52|0
1628857030000|2021-08-13 12:17:10|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628857040000|2021-08-13 12:17:20|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1628857060000|2021-08-13 12:17:40|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1628857070000|2021-08-13 12:17:50|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1628857080000|2021-08-13 12:18:00|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628857090000|2021-08-13 12:18:10|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1628857110000|2021-08-13 12:18:30|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628857120000|2021-08-13 12:18:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1628857160000|2021-08-13 12:19:20|561.01|558.61|560.92|558.52|561.01|558.61|560.92|558.52|0
1628857220000|2021-08-13 12:20:20|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628857240000|2021-08-13 12:20:40|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1628857250000|2021-08-13 12:20:50|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1628857360000|2021-08-13 12:22:40|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1628857420000|2021-08-13 12:23:40|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1628857430000|2021-08-13 12:23:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1628857460000|2021-08-13 12:24:20|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1628857470000|2021-08-13 12:24:30|561.1|558.7|561.29|558.89|561.29|558.89|561.1|558.7|0
1628857520000|2021-08-13 12:25:20|561.2|558.8|561.29|558.89|561.29|558.89|561.1|558.7|0
1628857580000|2021-08-13 12:26:20|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1628857630000|2021-08-13 12:27:10|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857640000|2021-08-13 12:27:20|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1628857650000|2021-08-13 12:27:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857690000|2021-08-13 12:28:10|561.86|559.46|561.67|559.27|561.86|559.46|561.67|559.27|0
1628857700000|2021-08-13 12:28:20|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1628857710000|2021-08-13 12:28:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857720000|2021-08-13 12:28:40|561.86|559.46|561.86|559.46|561.86|559.46|561.76|559.36|0
1628857770000|2021-08-13 12:29:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857820000|2021-08-13 12:30:20|561.86|559.46|561.67|559.27|561.86|559.46|561.67|559.27|0
1628857840000|2021-08-13 12:30:40|561.86|559.46|561.86|559.46|561.86|559.46|561.67|559.27|0
1628857860000|2021-08-13 12:31:00|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857880000|2021-08-13 12:31:20|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1628857900000|2021-08-13 12:31:40|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1628857910000|2021-08-13 12:31:50|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1628857930000|2021-08-13 12:32:10|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1628857940000|2021-08-13 12:32:20|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1628858010000|2021-08-13 12:33:30|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1628858020000|2021-08-13 12:33:40|562.05|559.65|561.86|559.46|562.05|559.65|561.86|559.46|0
1628858030000|2021-08-13 12:33:50|562.05|559.65|561.86|559.46|562.05|559.65|561.86|559.46|0
1628858040000|2021-08-13 12:34:00|562.05|559.65|561.86|559.46|562.05|559.65|561.86|559.46|0
1628858060000|2021-08-13 12:34:20|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1628858080000|2021-08-13 12:34:40|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1628858100000|2021-08-13 12:35:00|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1628858110000|2021-08-13 12:35:10|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628858120000|2021-08-13 12:35:20|562.24|559.84|562.23|559.83|562.24|559.84|562.23|559.83|0
1628858220000|2021-08-13 12:37:00|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628858240000|2021-08-13 12:37:20|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1628858280000|2021-08-13 12:38:00|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628858300000|2021-08-13 12:38:20|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1628858310000|2021-08-13 12:38:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628858370000|2021-08-13 12:39:30|561.86|559.46|562.04|559.64|562.04|559.64|561.86|559.46|0
1628858380000|2021-08-13 12:39:40|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1628858400000|2021-08-13 12:40:00|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1628858420000|2021-08-13 12:40:20|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1628858430000|2021-08-13 12:40:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628858440000|2021-08-13 12:40:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1628858480000|2021-08-13 12:41:20|561.76|559.36|561.85|559.45|561.85|559.45|561.76|559.36|0
1628858500000|2021-08-13 12:41:40|561.76|559.36|561.67|559.27|561.76|559.36|561.67|559.27|0
1628858520000|2021-08-13 12:42:00|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1628858600000|2021-08-13 12:43:20|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1628858710000|2021-08-13 12:45:10|561.85|559.45|561.85|559.45|561.85|559.45|561.66|559.26|0
1628858740000|2021-08-13 12:45:40|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1628858770000|2021-08-13 12:46:10|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1628858780000|2021-08-13 12:46:20|561.75|559.35|561.66|559.26|561.75|559.35|561.66|559.26|0
1628858860000|2021-08-13 12:47:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1628858890000|2021-08-13 12:48:10|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628858900000|2021-08-13 12:48:20|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1628858940000|2021-08-13 12:49:00|562.42|560.02|562.61|560.21|562.61|560.21|562.42|560.02|0
1628858960000|2021-08-13 12:49:20|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628858970000|2021-08-13 12:49:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628858980000|2021-08-13 12:49:40|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628859040000|2021-08-13 12:50:40|562.23|559.83|562.42|560.02|562.42|560.02|562.23|559.83|0
1628859050000|2021-08-13 12:50:50|562.23|559.83|562.23|559.83|562.42|560.02|562.23|559.83|0
1628859080000|2021-08-13 12:51:20|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1628859090000|2021-08-13 12:51:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628859140000|2021-08-13 12:52:20|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1628859160000|2021-08-13 12:52:40|562.13|559.73|562.13|559.73|562.23|559.83|562.13|559.73|0
1628859170000|2021-08-13 12:52:50|562.04|559.64|562.23|559.83|562.23|559.83|562.04|559.64|0
1628859190000|2021-08-13 12:53:10|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628859200000|2021-08-13 12:53:20|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1628859270000|2021-08-13 12:54:30|562.32|559.92|562.23|559.83|562.42|560.02|562.23|559.83|0
1628859350000|2021-08-13 12:55:50|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1628859360000|2021-08-13 12:56:00|562.13|559.73|562.04|559.64|562.23|559.83|562.04|559.64|0
1628859380000|2021-08-13 12:56:20|562.13|559.73|562.23|559.83|562.23|559.83|562.13|559.73|0
1628859390000|2021-08-13 12:56:30|562.13|559.73|562.23|559.83|562.23|559.83|562.13|559.73|0
1628859410000|2021-08-13 12:56:50|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628859430000|2021-08-13 12:57:10|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1628859440000|2021-08-13 12:57:20|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628859450000|2021-08-13 12:57:30|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1628859460000|2021-08-13 12:57:40|562.42|560.02|562.23|559.83|562.42|560.02|562.23|559.83|0
1628859470000|2021-08-13 12:57:50|562.42|560.02|562.23|559.83|562.42|560.02|562.23|559.83|0
1628859490000|2021-08-13 12:58:10|562.42|560.02|562.23|559.83|562.42|560.02|562.23|559.83|0
1628859510000|2021-08-13 12:58:30|562.32|559.92|562.42|560.02|562.42|560.02|562.32|559.92|0
1628859530000|2021-08-13 12:58:50|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628859540000|2021-08-13 12:59:00|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1628859550000|2021-08-13 12:59:10|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628859600000|2021-08-13 13:00:00|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628859670000|2021-08-13 13:01:10|562.6|560.2|562.79|560.39|562.79|560.39|562.6|560.2|0
1628859700000|2021-08-13 13:01:40|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628859730000|2021-08-13 13:02:10|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628859790000|2021-08-13 13:03:10|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628859870000|2021-08-13 13:04:30|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628859910000|2021-08-13 13:05:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1628859940000|2021-08-13 13:05:40|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1628859970000|2021-08-13 13:06:10|562.98|560.58|562.69|560.29|562.98|560.58|562.69|560.29|0
1628859980000|2021-08-13 13:06:20|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628860010000|2021-08-13 13:06:50|562.41|560.01|562.6|560.2|562.6|560.2|562.41|560.01|0
1628860060000|2021-08-13 13:07:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860070000|2021-08-13 13:07:50|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628860300000|2021-08-13 13:11:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860310000|2021-08-13 13:11:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1628860360000|2021-08-13 13:12:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860380000|2021-08-13 13:13:00|562.98|560.58|562.79|560.39|562.98|560.58|562.79|560.39|0
1628860440000|2021-08-13 13:14:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628860450000|2021-08-13 13:14:10|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860490000|2021-08-13 13:14:50|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1628860540000|2021-08-13 13:15:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860570000|2021-08-13 13:16:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1628860590000|2021-08-13 13:16:30|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628860600000|2021-08-13 13:16:40|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1628860650000|2021-08-13 13:17:30|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628860790000|2021-08-13 13:19:50|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1628860800000|2021-08-13 13:20:00|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1628860810000|2021-08-13 13:20:10|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1628860850000|2021-08-13 13:20:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1628860860000|2021-08-13 13:21:00|563.35|560.95|563.16|560.76|563.35|560.95|563.16|560.76|0
1628860880000|2021-08-13 13:21:20|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1628860890000|2021-08-13 13:21:30|563.25|560.85|563.35|560.95|563.35|560.95|563.25|560.85|0
1628860930000|2021-08-13 13:22:10|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628860950000|2021-08-13 13:22:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1628860960000|2021-08-13 13:22:40|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1628860970000|2021-08-13 13:22:50|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1628860990000|2021-08-13 13:23:10|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1628861020000|2021-08-13 13:23:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628861060000|2021-08-13 13:24:20|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1628861070000|2021-08-13 13:24:30|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628861100000|2021-08-13 13:25:00|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1628861130000|2021-08-13 13:25:30|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1628861140000|2021-08-13 13:25:40|563.73|561.33|563.73|561.33|563.73|561.33|563.73|561.33|0
1628861150000|2021-08-13 13:25:50|563.92|561.52|563.92|561.52|563.92|561.52|563.92|561.52|0
1628861160000|2021-08-13 13:26:00|563.73|561.33|563.73|561.33|563.73|561.33|563.73|561.33|0
1628861190000|2021-08-13 13:26:30|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1628861210000|2021-08-13 13:26:50|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628861220000|2021-08-13 13:27:00|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1628861230000|2021-08-13 13:27:10|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1628861280000|2021-08-13 13:28:00|562.97|560.57|563.16|560.76|563.16|560.76|562.97|560.57|0
1628861350000|2021-08-13 13:29:10|562.78|560.38|562.4|560|562.78|560.38|562.4|560|0
1628861360000|2021-08-13 13:29:20|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1628861380000|2021-08-13 13:29:40|562.78|560.38|562.97|560.57|562.97|560.57|562.78|560.38|0
1628861390000|2021-08-13 13:29:50|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1628861400000|2021-08-13 13:30:00|563.35|560.95|562.78|560.38|563.35|560.95|562.78|560.38|0
1628861410000|2021-08-13 13:30:10|562.97|560.57|563.35|560.95|563.54|561.14|562.97|560.57|0
1628861420000|2021-08-13 13:30:20|563.16|560.76|562.59|560.19|563.16|560.76|562.59|560.19|0
1628861430000|2021-08-13 13:30:30|562.78|560.38|562.59|560.19|562.78|560.38|562.59|560.19|0
1628861440000|2021-08-13 13:30:40|562.4|560|562.78|560.38|562.78|560.38|562.4|560|0
1628861450000|2021-08-13 13:30:50|562.4|560|562.78|560.38|562.78|560.38|562.4|560|0
1628861460000|2021-08-13 13:31:00|562.59|560.19|562.02|559.62|562.59|560.19|561.84|559.44|0
1628861470000|2021-08-13 13:31:10|562.21|559.81|562.4|560|562.4|560|562.21|559.81|0
1628861480000|2021-08-13 13:31:20|562.21|559.81|562.02|559.62|562.21|559.81|561.84|559.44|0
1628861490000|2021-08-13 13:31:30|561.84|559.44|561.46|559.06|561.84|559.44|561.46|559.06|0
1628861500000|2021-08-13 13:31:40|561.27|558.87|561.27|558.87|561.46|559.06|561.27|558.87|0
1628861510000|2021-08-13 13:31:50|561.08|558.68|561.08|558.68|561.08|558.68|560.89|558.49|0
1628861520000|2021-08-13 13:32:00|561.27|558.87|561.65|559.25|561.65|559.25|561.27|558.87|0
1628861530000|2021-08-13 13:32:10|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1628861540000|2021-08-13 13:32:20|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1628861560000|2021-08-13 13:32:40|561.65|559.25|561.65|559.25|561.65|559.25|561.46|559.06|0
1628861570000|2021-08-13 13:32:50|561.46|559.06|561.46|559.06|561.65|559.25|561.46|559.06|0
1628861580000|2021-08-13 13:33:00|561.27|558.87|561.08|558.68|561.46|559.06|561.08|558.68|0
1628861590000|2021-08-13 13:33:10|561.27|558.87|561.27|558.87|561.27|558.87|560.89|558.49|0
1628861600000|2021-08-13 13:33:20|561.46|559.06|561.27|558.87|561.46|559.06|561.27|558.87|0
1628861610000|2021-08-13 13:33:30|561.46|559.06|561.27|558.87|561.46|559.06|561.27|558.87|0
1628861620000|2021-08-13 13:33:40|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1628861630000|2021-08-13 13:33:50|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1628861640000|2021-08-13 13:34:00|561.08|558.68|560.89|558.49|561.27|558.87|560.89|558.49|0
1628861660000|2021-08-13 13:34:20|561.08|558.68|561.08|558.68|561.27|558.87|561.08|558.68|0
1628861670000|2021-08-13 13:34:30|561.27|558.87|561.08|558.68|561.27|558.87|561.08|558.68|0
1628861680000|2021-08-13 13:34:40|561.27|558.87|561.27|558.87|561.46|559.06|561.27|558.87|0
1628861690000|2021-08-13 13:34:50|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1628861700000|2021-08-13 13:35:00|561.64|559.24|561.83|559.43|561.83|559.43|561.46|559.06|0
1628861710000|2021-08-13 13:35:10|561.64|559.24|561.64|559.24|561.83|559.43|561.64|559.24|0
1628861720000|2021-08-13 13:35:20|561.83|559.43|561.83|559.43|562.02|559.62|561.83|559.43|0
1628861730000|2021-08-13 13:35:30|561.64|559.24|561.64|559.24|561.64|559.24|561.46|559.06|0
1628861740000|2021-08-13 13:35:40|561.46|559.06|561.27|558.87|561.46|559.06|561.27|558.87|0
1628861750000|2021-08-13 13:35:50|561.08|558.68|561.08|558.68|561.08|558.68|560.89|558.49|0
1628861760000|2021-08-13 13:36:00|561.27|558.87|561.08|558.68|561.27|558.87|561.08|558.68|0
1628861770000|2021-08-13 13:36:10|560.98|558.58|560.89|558.49|561.08|558.68|560.89|558.49|0
1628861790000|2021-08-13 13:36:30|561.08|558.68|560.89|558.49|561.08|558.68|560.89|558.49|0
1628861800000|2021-08-13 13:36:40|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1628861830000|2021-08-13 13:37:10|560.51|558.11|560.7|558.3|560.7|558.3|560.51|558.11|0
1628861840000|2021-08-13 13:37:20|560.89|558.49|560.7|558.3|560.89|558.49|560.7|558.3|0
1628861850000|2021-08-13 13:37:30|560.89|558.49|560.89|558.49|560.89|558.49|560.89|558.49|0
1628861860000|2021-08-13 13:37:40|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1628861880000|2021-08-13 13:38:00|560.32|557.92|559.94|557.54|560.32|557.92|559.94|557.54|0
1628861900000|2021-08-13 13:38:20|560.13|557.73|560.13|557.73|560.32|557.92|560.13|557.73|0
1628861910000|2021-08-13 13:38:30|559.94|557.54|560.13|557.73|560.13|557.73|559.94|557.54|0
1628861920000|2021-08-13 13:38:40|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1628861930000|2021-08-13 13:38:50|559.75|557.35|559.75|557.35|559.75|557.35|559.75|557.35|0
1628861950000|2021-08-13 13:39:10|559.94|557.54|560.89|558.49|560.89|558.49|559.94|557.54|0
1628861960000|2021-08-13 13:39:20|561.08|558.68|561.08|558.68|561.08|558.68|560.89|558.49|0
1628861970000|2021-08-13 13:39:30|561.27|558.87|560.89|558.49|561.27|558.87|560.89|558.49|0
1628861980000|2021-08-13 13:39:40|561.08|558.68|560.89|558.49|561.08|558.68|560.89|558.49|0
1628861990000|2021-08-13 13:39:50|561.08|558.68|561.26|558.86|561.26|558.86|561.08|558.68|0
1628862000000|2021-08-13 13:40:00|561.64|559.24|561.64|559.24|561.64|559.24|561.45|559.05|0
1628862010000|2021-08-13 13:40:10|561.83|559.43|561.83|559.43|562.02|559.62|561.83|559.43|0
1628862020000|2021-08-13 13:40:20|562.02|559.62|562.21|559.81|562.21|559.81|562.02|559.62|0
1628862030000|2021-08-13 13:40:30|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1628862040000|2021-08-13 13:40:40|562.21|559.81|562.02|559.62|562.21|559.81|562.02|559.62|0
1628862050000|2021-08-13 13:40:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1628862070000|2021-08-13 13:41:10|562.02|559.62|562.59|560.19|562.59|560.19|562.02|559.62|0
1628862080000|2021-08-13 13:41:20|562.4|560|562.4|560|562.4|560|562.4|560|0
1628862090000|2021-08-13 13:41:30|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1628862100000|2021-08-13 13:41:40|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1628862110000|2021-08-13 13:41:50|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1628862120000|2021-08-13 13:42:00|562.59|560.19|562.59|560.19|562.59|560.19|562.4|560|0
1628862140000|2021-08-13 13:42:20|562.78|560.38|562.97|560.57|562.97|560.57|562.78|560.38|0
1628862150000|2021-08-13 13:42:30|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1628862160000|2021-08-13 13:42:40|562.97|560.57|562.59|560.19|562.97|560.57|562.59|560.19|0
1628862170000|2021-08-13 13:42:50|562.78|560.38|562.59|560.19|562.78|560.38|562.59|560.19|0
1628862180000|2021-08-13 13:43:00|562.4|560|562.21|559.81|562.4|560|562.21|559.81|0
1628862190000|2021-08-13 13:43:10|562.4|560|562.4|560|562.4|560|562.4|560|0
1628862200000|2021-08-13 13:43:20|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1628862210000|2021-08-13 13:43:30|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1628862220000|2021-08-13 13:43:40|562.21|559.81|562.02|559.62|562.21|559.81|562.02|559.62|0
1628862240000|2021-08-13 13:44:00|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1628862250000|2021-08-13 13:44:10|562.4|560|562.4|560|562.4|560|562.4|560|0
1628862270000|2021-08-13 13:44:30|562.21|559.81|562.4|560|562.4|560|562.21|559.81|0
1628862280000|2021-08-13 13:44:40|562.21|559.81|562.21|559.81|562.4|560|562.21|559.81|0
1628862290000|2021-08-13 13:44:50|562.4|560|562.21|559.81|562.4|560|562.21|559.81|0
1628862300000|2021-08-13 13:45:00|562.4|560|563.15|560.75|563.34|560.94|562.4|560|0
1628862310000|2021-08-13 13:45:10|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1628862320000|2021-08-13 13:45:20|563.15|560.75|562.97|560.57|563.15|560.75|562.97|560.57|0
1628862330000|2021-08-13 13:45:30|562.96|560.56|562.78|560.38|562.96|560.56|562.78|560.38|0
1628862340000|2021-08-13 13:45:40|562.59|560.19|562.96|560.56|562.96|560.56|562.59|560.19|0
1628862350000|2021-08-13 13:45:50|563.15|560.75|562.96|560.56|563.15|560.75|562.96|560.56|0
1628862360000|2021-08-13 13:46:00|563.15|560.75|563.53|561.13|563.53|561.13|563.15|560.75|0
1628862370000|2021-08-13 13:46:10|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1628862380000|2021-08-13 13:46:20|563.72|561.32|563.72|561.32|563.91|561.51|563.72|561.32|0
1628862390000|2021-08-13 13:46:30|563.91|561.51|564.1|561.7|564.1|561.7|563.91|561.51|0
1628862400000|2021-08-13 13:46:40|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1628862410000|2021-08-13 13:46:50|564.1|561.7|564.1|561.7|564.1|561.7|563.91|561.51|0
1628862420000|2021-08-13 13:47:00|563.91|561.51|564.29|561.89|564.29|561.89|563.91|561.51|0
1628862430000|2021-08-13 13:47:10|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1628862440000|2021-08-13 13:47:20|564.29|561.89|564.1|561.7|564.29|561.89|564.1|561.7|0
1628862450000|2021-08-13 13:47:30|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1628862460000|2021-08-13 13:47:40|564.1|561.7|564.1|561.7|564.19|561.79|564.1|561.7|0
1628862470000|2021-08-13 13:47:50|564.29|561.89|564.48|562.08|564.48|562.08|564.29|561.89|0
1628862480000|2021-08-13 13:48:00|564.29|561.89|564.67|562.27|564.67|562.27|564.29|561.89|0
1628862490000|2021-08-13 13:48:10|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1628862510000|2021-08-13 13:48:30|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1628862520000|2021-08-13 13:48:40|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1628862530000|2021-08-13 13:48:50|564.67|562.27|564.86|562.46|564.86|562.46|564.67|562.27|0
1628862550000|2021-08-13 13:49:10|564.67|562.27|564.86|562.46|564.86|562.46|564.67|562.27|0
1628862560000|2021-08-13 13:49:20|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1628862580000|2021-08-13 13:49:40|564.48|562.08|564.48|562.08|564.67|562.27|564.48|562.08|0
1628862590000|2021-08-13 13:49:50|564.67|562.27|564.29|561.89|564.67|562.27|564.29|561.89|0
1628862600000|2021-08-13 13:50:00|564.1|561.7|563.91|561.51|564.1|561.7|563.91|561.51|0
1628862610000|2021-08-13 13:50:10|563.72|561.32|563.72|561.32|563.91|561.51|563.72|561.32|0
1628862620000|2021-08-13 13:50:20|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1628862630000|2021-08-13 13:50:30|563.34|560.94|562.96|560.56|563.34|560.94|562.96|560.56|0
1628862640000|2021-08-13 13:50:40|562.77|560.37|562.58|560.18|562.77|560.37|562.21|559.81|0
1628862650000|2021-08-13 13:50:50|562.4|560|562.58|560.18|562.58|560.18|562.4|560|0
1628862660000|2021-08-13 13:51:00|562.4|560|562.4|560|562.58|560.18|562.4|560|0
1628862670000|2021-08-13 13:51:10|562.58|560.18|562.96|560.56|562.96|560.56|562.58|560.18|0
1628862680000|2021-08-13 13:51:20|563.15|560.75|563.91|561.51|563.91|561.51|563.15|560.75|0
1628862690000|2021-08-13 13:51:30|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1628862700000|2021-08-13 13:51:40|564.1|561.7|564.1|561.7|564.1|561.7|563.91|561.51|0
1628862710000|2021-08-13 13:51:50|563.91|561.51|563.91|561.51|563.91|561.51|563.72|561.32|0
1628862720000|2021-08-13 13:52:00|563.72|561.32|563.72|561.32|563.72|561.32|563.53|561.13|0
1628862730000|2021-08-13 13:52:10|563.91|561.51|563.72|561.32|563.91|561.51|563.72|561.32|0
1628862740000|2021-08-13 13:52:20|563.91|561.51|564.1|561.7|564.1|561.7|563.91|561.51|0
1628862750000|2021-08-13 13:52:30|563.91|561.51|563.72|561.32|563.91|561.51|563.72|561.32|0
1628862760000|2021-08-13 13:52:40|563.81|561.41|563.72|561.32|563.81|561.41|563.72|561.32|0
1628862770000|2021-08-13 13:52:50|563.81|561.41|563.91|561.51|563.91|561.51|563.81|561.41|0
1628862780000|2021-08-13 13:53:00|563.53|561.13|563.72|561.32|563.72|561.32|563.53|561.13|0
1628862790000|2021-08-13 13:53:10|563.53|561.13|563.62|561.22|563.72|561.32|563.53|561.13|0
1628862800000|2021-08-13 13:53:20|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1628862810000|2021-08-13 13:53:30|563.34|560.94|563.53|561.13|563.53|561.13|563.34|560.94|0
1628862820000|2021-08-13 13:53:40|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1628862830000|2021-08-13 13:53:50|563.34|560.94|563.53|561.13|563.53|561.13|563.34|560.94|0
1628862840000|2021-08-13 13:54:00|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1628862850000|2021-08-13 13:54:10|563.53|561.13|563.53|561.13|563.72|561.32|563.53|561.13|0
1628862860000|2021-08-13 13:54:20|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1628862870000|2021-08-13 13:54:30|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1628862880000|2021-08-13 13:54:40|563.34|560.94|563.43|561.03|563.53|561.13|563.34|560.94|0
1628862890000|2021-08-13 13:54:50|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1628862900000|2021-08-13 13:55:00|562.77|560.37|562.96|560.56|562.96|560.56|562.77|560.37|0
1628862910000|2021-08-13 13:55:10|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1628862920000|2021-08-13 13:55:20|563.34|560.94|563.53|561.13|563.53|561.13|563.34|560.94|0
1628862930000|2021-08-13 13:55:30|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1628862940000|2021-08-13 13:55:40|563.53|561.13|563.53|561.13|563.72|561.32|563.53|561.13|0
1628862950000|2021-08-13 13:55:50|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1628862960000|2021-08-13 13:56:00|563.91|561.51|563.91|561.51|563.91|561.51|563.72|561.32|0
1628862970000|2021-08-13 13:56:10|563.72|561.32|564.1|561.7|564.1|561.7|563.72|561.32|0
1628862980000|2021-08-13 13:56:20|563.91|561.51|564.1|561.7|564.1|561.7|563.91|561.51|0
1628862990000|2021-08-13 13:56:30|563.91|561.51|563.72|561.32|563.91|561.51|563.72|561.32|0
1628863010000|2021-08-13 13:56:50|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1628863020000|2021-08-13 13:57:00|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1628863030000|2021-08-13 13:57:10|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628863040000|2021-08-13 13:57:20|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1628863050000|2021-08-13 13:57:30|563.72|561.32|563.72|561.32|563.72|561.32|563.62|561.22|0
1628863060000|2021-08-13 13:57:40|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1628863090000|2021-08-13 13:58:10|563.72|561.32|563.34|560.94|563.72|561.32|563.34|560.94|0
1628863120000|2021-08-13 13:58:40|563.24|560.84|563.15|560.75|563.24|560.84|563.15|560.75|0
1628863130000|2021-08-13 13:58:50|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1628863140000|2021-08-13 13:59:00|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1628863150000|2021-08-13 13:59:10|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1628863160000|2021-08-13 13:59:20|563.05|560.65|563.05|560.65|563.05|560.65|562.96|560.56|0
1628863170000|2021-08-13 13:59:30|563.15|560.75|562.77|560.37|563.15|560.75|562.77|560.37|0
1628863180000|2021-08-13 13:59:40|562.67|560.27|562.48|560.08|562.67|560.27|562.48|560.08|0
1628863190000|2021-08-13 13:59:50|562.58|560.18|562.29|559.89|562.58|560.18|562.29|559.89|0
1628863200000|2021-08-13 14:00:00|562.39|559.99|562.2|559.8|562.39|559.99|562.2|559.8|0
1628863220000|2021-08-13 14:00:20|562.39|559.99|562.39|559.99|562.58|560.18|562.2|559.8|0
1628863230000|2021-08-13 14:00:30|562.2|559.8|561.82|559.42|562.58|560.18|561.82|559.42|0
1628863240000|2021-08-13 14:00:40|562.01|559.61|561.26|558.86|562.01|559.61|561.26|558.86|0
1628863250000|2021-08-13 14:00:50|561.45|559.05|561.45|559.05|561.64|559.24|561.45|559.05|0
1628863260000|2021-08-13 14:01:00|561.63|559.23|561.45|559.05|561.63|559.23|561.45|559.05|0
1628863270000|2021-08-13 14:01:10|561.26|558.86|560.88|558.48|561.26|558.86|560.88|558.48|0
1628863280000|2021-08-13 14:01:20|561.07|558.67|561.26|558.86|561.26|558.86|561.07|558.67|0
1628863290000|2021-08-13 14:01:30|561.07|558.67|561.63|559.23|561.63|559.23|561.07|558.67|0
1628863300000|2021-08-13 14:01:40|561.45|559.05|561.07|558.67|561.45|559.05|561.07|558.67|0
1628863310000|2021-08-13 14:01:50|560.88|558.48|560.88|558.48|560.88|558.48|560.69|558.29|0
1628863320000|2021-08-13 14:02:00|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1628863330000|2021-08-13 14:02:10|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1628863340000|2021-08-13 14:02:20|560.69|558.29|560.5|558.1|560.69|558.29|560.5|558.1|0
1628863350000|2021-08-13 14:02:30|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1628863360000|2021-08-13 14:02:40|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1628863370000|2021-08-13 14:02:50|560.31|557.91|560.31|557.91|560.5|558.1|560.31|557.91|0
1628863380000|2021-08-13 14:03:00|560.12|557.72|559.93|557.53|560.31|557.91|559.93|557.53|0
1628863390000|2021-08-13 14:03:10|559.74|557.34|559.18|556.78|559.74|557.34|559.18|556.78|0
1628863400000|2021-08-13 14:03:20|559.56|557.16|560.12|557.72|560.12|557.72|559.56|557.16|0
1628863420000|2021-08-13 14:03:40|559.93|557.53|560.31|557.91|560.31|557.91|559.93|557.53|0
1628863430000|2021-08-13 14:03:50|560.12|557.72|560.12|557.72|560.12|557.72|559.93|557.53|0
1628863440000|2021-08-13 14:04:00|560.5|558.1|561.07|558.67|561.07|558.67|560.5|558.1|0
1628863450000|2021-08-13 14:04:10|560.88|558.48|560.5|558.1|560.88|558.48|560.5|558.1|0
1628863460000|2021-08-13 14:04:20|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1628863470000|2021-08-13 14:04:30|560.69|558.29|560.69|558.29|560.88|558.48|560.69|558.29|0
1628863480000|2021-08-13 14:04:40|560.88|558.48|561.07|558.67|561.07|558.67|560.88|558.48|0
1628863490000|2021-08-13 14:04:50|560.88|558.48|560.88|558.48|561.07|558.67|560.88|558.48|0
1628863500000|2021-08-13 14:05:00|560.69|558.29|561.07|558.67|561.07|558.67|560.69|558.29|0
1628863510000|2021-08-13 14:05:10|561.26|558.86|561.44|559.04|561.44|559.04|561.26|558.86|0
1628863520000|2021-08-13 14:05:20|561.26|558.86|561.26|558.86|561.26|558.86|561.26|558.86|0
1628863530000|2021-08-13 14:05:30|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1628863540000|2021-08-13 14:05:40|560.88|558.48|560.5|558.1|560.88|558.48|560.31|557.91|0
1628863560000|2021-08-13 14:06:00|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1628863570000|2021-08-13 14:06:10|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1628863580000|2021-08-13 14:06:20|560.69|558.29|561.07|558.67|561.07|558.67|560.69|558.29|0
1628863590000|2021-08-13 14:06:30|561.63|559.23|561.44|559.04|561.63|559.23|561.44|559.04|0
1628863600000|2021-08-13 14:06:40|561.25|558.85|561.07|558.67|561.25|558.85|561.07|558.67|0
1628863610000|2021-08-13 14:06:50|560.88|558.48|560.88|558.48|561.25|558.85|560.88|558.48|0
1628863620000|2021-08-13 14:07:00|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1628863630000|2021-08-13 14:07:10|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1628863640000|2021-08-13 14:07:20|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1628863650000|2021-08-13 14:07:30|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1628863660000|2021-08-13 14:07:40|560.69|558.29|560.69|558.29|560.88|558.48|560.69|558.29|0
1628863670000|2021-08-13 14:07:50|560.59|558.19|560.69|558.29|560.88|558.48|560.59|558.19|0
1628863680000|2021-08-13 14:08:00|560.88|558.48|561.07|558.67|561.07|558.67|560.88|558.48|0
1628863690000|2021-08-13 14:08:10|560.88|558.48|560.69|558.29|561.07|558.67|560.69|558.29|0
1628863700000|2021-08-13 14:08:20|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1628863710000|2021-08-13 14:08:30|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1628863720000|2021-08-13 14:08:40|561.06|558.66|561.25|558.85|561.25|558.85|561.06|558.66|0
1628863730000|2021-08-13 14:08:50|561.06|558.66|560.5|558.1|561.06|558.66|560.5|558.1|0
1628863740000|2021-08-13 14:09:00|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1628863750000|2021-08-13 14:09:10|560.5|558.1|560.12|557.72|560.5|558.1|560.12|557.72|0
1628863760000|2021-08-13 14:09:20|560.31|557.91|560.69|558.29|560.69|558.29|560.31|557.91|0
1628863770000|2021-08-13 14:09:30|560.88|558.48|560.69|558.29|560.88|558.48|560.69|558.29|0
1628863780000|2021-08-13 14:09:40|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1628863790000|2021-08-13 14:09:50|560.69|558.29|560.78|558.38|560.88|558.48|560.69|558.29|0
1628863800000|2021-08-13 14:10:00|560.69|558.29|560.88|558.48|561.06|558.66|560.69|558.29|0
1628863810000|2021-08-13 14:10:10|561.06|558.66|560.88|558.48|561.06|558.66|560.88|558.48|0
1628863820000|2021-08-13 14:10:20|561.06|558.66|561.06|558.66|561.25|558.85|561.06|558.66|0
1628863830000|2021-08-13 14:10:30|561.25|558.85|561.06|558.66|561.25|558.85|561.06|558.66|0
1628863840000|2021-08-13 14:10:40|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1628863850000|2021-08-13 14:10:50|561.44|559.04|561.06|558.66|561.44|559.04|560.88|558.48|0
1628863860000|2021-08-13 14:11:00|560.88|558.48|561.06|558.66|561.06|558.66|560.88|558.48|0
1628863870000|2021-08-13 14:11:10|561.15|558.75|561.06|558.66|561.25|558.85|561.06|558.66|0
1628863880000|2021-08-13 14:11:20|561.25|558.85|560.87|558.47|561.25|558.85|560.87|558.47|0
1628863890000|2021-08-13 14:11:30|561.06|558.66|560.87|558.47|561.06|558.66|560.69|558.29|0
1628863900000|2021-08-13 14:11:40|560.69|558.29|560.69|558.29|560.87|558.47|560.69|558.29|0
1628863910000|2021-08-13 14:11:50|560.97|558.57|561.25|558.85|561.25|558.85|560.97|558.57|0
1628863920000|2021-08-13 14:12:00|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1628863930000|2021-08-13 14:12:10|561.82|559.42|561.63|559.23|561.82|559.42|561.63|559.23|0
1628863940000|2021-08-13 14:12:20|561.82|559.42|561.63|559.23|561.82|559.42|561.63|559.23|0
1628863950000|2021-08-13 14:12:30|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1628863960000|2021-08-13 14:12:40|561.25|558.85|560.87|558.47|561.25|558.85|560.87|558.47|0
1628863970000|2021-08-13 14:12:50|561.06|558.66|560.87|558.47|561.06|558.66|560.87|558.47|0
1628863980000|2021-08-13 14:13:00|560.69|558.29|560.31|557.91|560.69|558.29|560.31|557.91|0
1628863990000|2021-08-13 14:13:10|560.4|558|560.31|557.91|560.5|558.1|560.31|557.91|0
1628864000000|2021-08-13 14:13:20|560.12|557.72|559.93|557.53|560.12|557.72|559.93|557.53|0
1628864010000|2021-08-13 14:13:30|560.12|557.72|560.31|557.91|560.31|557.91|560.12|557.72|0
1628864020000|2021-08-13 14:13:40|560.5|558.1|560.59|558.19|560.69|558.29|560.5|558.1|0
1628864030000|2021-08-13 14:13:50|560.68|558.28|560.87|558.47|560.87|558.47|560.68|558.28|0
1628864040000|2021-08-13 14:14:00|560.78|558.38|560.87|558.47|560.87|558.47|560.78|558.38|0
1628864050000|2021-08-13 14:14:10|561.06|558.66|561.06|558.66|561.06|558.66|560.87|558.47|0
1628864060000|2021-08-13 14:14:20|560.68|558.28|561.06|558.66|561.06|558.66|560.68|558.28|0
1628864070000|2021-08-13 14:14:30|561.25|558.85|561.25|558.85|561.25|558.85|561.15|558.75|0
1628864090000|2021-08-13 14:14:50|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1628864100000|2021-08-13 14:15:00|560.87|558.47|561.25|558.85|561.25|558.85|560.87|558.47|0
1628864110000|2021-08-13 14:15:10|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1628864120000|2021-08-13 14:15:20|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1628864130000|2021-08-13 14:15:30|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1628864140000|2021-08-13 14:15:40|561.82|559.42|562.01|559.61|562.01|559.61|561.82|559.42|0
1628864150000|2021-08-13 14:15:50|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1628864160000|2021-08-13 14:16:00|562.2|559.8|562.39|559.99|562.39|559.99|562.2|559.8|0
1628864170000|2021-08-13 14:16:10|562.2|559.8|562.2|559.8|562.39|559.99|562.2|559.8|0
1628864190000|2021-08-13 14:16:30|562.01|559.61|562.2|559.8|562.2|559.8|562.01|559.61|0
1628864200000|2021-08-13 14:16:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1628864220000|2021-08-13 14:17:00|562.39|559.99|562.01|559.61|562.39|559.99|562.01|559.61|0
1628864230000|2021-08-13 14:17:10|562.2|559.8|562.2|559.8|562.39|559.99|562.2|559.8|0
1628864240000|2021-08-13 14:17:20|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1628864260000|2021-08-13 14:17:40|562.76|560.36|562.85|560.45|562.85|560.45|562.76|560.36|0
1628864270000|2021-08-13 14:17:50|562.95|560.55|562.95|560.55|562.95|560.55|562.76|560.36|0
1628864280000|2021-08-13 14:18:00|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1628864290000|2021-08-13 14:18:10|562.95|560.55|563.14|560.74|563.14|560.74|562.95|560.55|0
1628864300000|2021-08-13 14:18:20|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1628864310000|2021-08-13 14:18:30|563.14|560.74|563.71|561.31|563.71|561.31|563.14|560.74|0
1628864320000|2021-08-13 14:18:40|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1628864330000|2021-08-13 14:18:50|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1628864340000|2021-08-13 14:19:00|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1628864350000|2021-08-13 14:19:10|563.52|561.12|563.52|561.12|563.61|561.21|563.52|561.12|0
1628864360000|2021-08-13 14:19:20|563.61|561.21|563.52|561.12|563.61|561.21|563.52|561.12|0
1628864370000|2021-08-13 14:19:30|563.33|560.93|563.14|560.74|563.33|560.93|563.14|560.74|0
1628864380000|2021-08-13 14:19:40|563.33|560.93|563.71|561.31|563.71|561.31|563.33|560.93|0
1628864390000|2021-08-13 14:19:50|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1628864400000|2021-08-13 14:20:00|563.52|561.12|563.61|561.21|563.61|561.21|563.52|561.12|0
1628864410000|2021-08-13 14:20:10|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1628864420000|2021-08-13 14:20:20|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628864430000|2021-08-13 14:20:30|564.18|561.78|564.28|561.88|564.28|561.88|564.18|561.78|0
1628864440000|2021-08-13 14:20:40|564.09|561.69|564.28|561.88|564.28|561.88|564.09|561.69|0
1628864460000|2021-08-13 14:21:00|564.47|562.07|564.28|561.88|564.47|562.07|564.28|561.88|0
1628864470000|2021-08-13 14:21:10|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628864480000|2021-08-13 14:21:20|564.28|561.88|564.09|561.69|564.28|561.88|564.09|561.69|0
1628864490000|2021-08-13 14:21:30|564.28|561.88|564.09|561.69|564.28|561.88|564.09|561.69|0
1628864510000|2021-08-13 14:21:50|564.28|561.88|564.47|562.07|564.47|562.07|564.28|561.88|0
1628864520000|2021-08-13 14:22:00|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1628864530000|2021-08-13 14:22:10|564.47|562.07|564.28|561.88|564.47|562.07|564.28|561.88|0
1628864580000|2021-08-13 14:23:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1628864590000|2021-08-13 14:23:10|564.28|561.88|564.09|561.69|564.28|561.88|564.09|561.69|0
1628864610000|2021-08-13 14:23:30|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1628864630000|2021-08-13 14:23:50|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628864640000|2021-08-13 14:24:00|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1628864650000|2021-08-13 14:24:10|564.18|561.78|564.28|561.88|564.28|561.88|564.09|561.69|0
1628864660000|2021-08-13 14:24:20|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628864680000|2021-08-13 14:24:40|563.9|561.5|563.71|561.31|563.9|561.5|563.71|561.31|0
1628864690000|2021-08-13 14:24:50|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1628864700000|2021-08-13 14:25:00|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1628864710000|2021-08-13 14:25:10|563.14|560.74|563.33|560.93|563.33|560.93|563.14|560.74|0
1628864720000|2021-08-13 14:25:20|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1628864730000|2021-08-13 14:25:30|562.95|560.55|562.95|560.55|563.14|560.74|562.95|560.55|0
1628864750000|2021-08-13 14:25:50|562.76|560.36|562.76|560.36|562.95|560.55|562.76|560.36|0
1628864760000|2021-08-13 14:26:00|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1628864780000|2021-08-13 14:26:20|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628864790000|2021-08-13 14:26:30|562|559.6|562|559.6|562.19|559.79|562|559.6|0
1628864800000|2021-08-13 14:26:40|561.81|559.41|561.44|559.04|561.81|559.41|561.44|559.04|0
1628864810000|2021-08-13 14:26:50|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1628864820000|2021-08-13 14:27:00|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628864830000|2021-08-13 14:27:10|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1628864840000|2021-08-13 14:27:20|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1628864850000|2021-08-13 14:27:30|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1628864860000|2021-08-13 14:27:40|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1628864870000|2021-08-13 14:27:50|562|559.6|561.81|559.41|562|559.6|561.81|559.41|0
1628864880000|2021-08-13 14:28:00|561.62|559.22|562|559.6|562|559.6|561.62|559.22|0
1628864900000|2021-08-13 14:28:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628864910000|2021-08-13 14:28:30|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1628864920000|2021-08-13 14:28:40|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628864930000|2021-08-13 14:28:50|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1628864940000|2021-08-13 14:29:00|561.25|558.85|561.06|558.66|561.25|558.85|561.06|558.66|0
1628864950000|2021-08-13 14:29:10|561.25|558.85|561.25|558.85|561.44|559.04|561.25|558.85|0
1628864960000|2021-08-13 14:29:20|561.06|558.66|560.87|558.47|561.06|558.66|560.87|558.47|0
1628864970000|2021-08-13 14:29:30|561.06|558.66|561.34|558.94|561.34|558.94|561.06|558.66|0
1628864980000|2021-08-13 14:29:40|561.43|559.03|561.62|559.22|561.62|559.22|561.43|559.03|0
1628864990000|2021-08-13 14:29:50|561.53|559.13|561.62|559.22|561.71|559.31|561.53|559.13|0
1628865000000|2021-08-13 14:30:00|561.81|559.41|561.81|559.41|561.81|559.41|561.71|559.31|0
1628865010000|2021-08-13 14:30:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1628865020000|2021-08-13 14:30:20|561.81|559.41|561.9|559.5|561.9|559.5|561.81|559.41|0
1628865030000|2021-08-13 14:30:30|561.81|559.41|561.43|559.03|561.81|559.41|561.43|559.03|0
1628865040000|2021-08-13 14:30:40|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628865050000|2021-08-13 14:30:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1628865060000|2021-08-13 14:31:00|562|559.6|562|559.6|562|559.6|562|559.6|0
1628865070000|2021-08-13 14:31:10|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1628865090000|2021-08-13 14:31:30|562.19|559.79|561.81|559.41|562.19|559.79|561.81|559.41|0
1628865100000|2021-08-13 14:31:40|561.62|559.22|561.62|559.22|561.81|559.41|561.62|559.22|0
1628865110000|2021-08-13 14:31:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1628865120000|2021-08-13 14:32:00|561.71|559.31|562.19|559.79|562.19|559.79|561.71|559.31|0
1628865130000|2021-08-13 14:32:10|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1628865140000|2021-08-13 14:32:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1628865150000|2021-08-13 14:32:30|562.38|559.98|562.38|559.98|562.38|559.98|562.19|559.79|0
1628865160000|2021-08-13 14:32:40|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628865170000|2021-08-13 14:32:50|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1628865180000|2021-08-13 14:33:00|562.47|560.07|562.57|560.17|562.76|560.36|562.47|560.07|0
1628865190000|2021-08-13 14:33:10|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1628865200000|2021-08-13 14:33:20|562.57|560.17|562.19|559.79|562.57|560.17|562.19|559.79|0
1628865210000|2021-08-13 14:33:30|562.38|559.98|562.57|560.17|562.57|560.17|562.38|559.98|0
1628865230000|2021-08-13 14:33:50|562.76|560.36|562.76|560.36|562.76|560.36|562.57|560.17|0
1628865240000|2021-08-13 14:34:00|562.66|560.26|562.76|560.36|562.76|560.36|562.66|560.26|0
1628865250000|2021-08-13 14:34:10|562.57|560.17|562.57|560.17|562.76|560.36|562.57|560.17|0
1628865260000|2021-08-13 14:34:20|562.76|560.36|562.38|559.98|562.76|560.36|562.38|559.98|0
1628865270000|2021-08-13 14:34:30|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1628865280000|2021-08-13 14:34:40|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628865290000|2021-08-13 14:34:50|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1628865300000|2021-08-13 14:35:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628865310000|2021-08-13 14:35:10|562|559.6|561.62|559.22|562|559.6|561.62|559.22|0
1628865320000|2021-08-13 14:35:20|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1628865340000|2021-08-13 14:35:40|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628865360000|2021-08-13 14:36:00|561.71|559.31|561.81|559.41|561.81|559.41|561.71|559.31|0
1628865380000|2021-08-13 14:36:20|561.62|559.22|562|559.6|562|559.6|561.62|559.22|0
1628865390000|2021-08-13 14:36:30|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1628865400000|2021-08-13 14:36:40|561.9|559.5|561.81|559.41|562|559.6|561.81|559.41|0
1628865410000|2021-08-13 14:36:50|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628865420000|2021-08-13 14:37:00|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1628865430000|2021-08-13 14:37:10|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1628865440000|2021-08-13 14:37:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628865460000|2021-08-13 14:37:40|561.81|559.41|561.81|559.41|562|559.6|561.81|559.41|0
1628865470000|2021-08-13 14:37:50|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628865480000|2021-08-13 14:38:00|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1628865490000|2021-08-13 14:38:10|562|559.6|561.81|559.41|562|559.6|561.81|559.41|0
1628865500000|2021-08-13 14:38:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1628865510000|2021-08-13 14:38:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628865520000|2021-08-13 14:38:40|562|559.6|562|559.6|562|559.6|562|559.6|0
1628865530000|2021-08-13 14:38:50|561.81|559.41|561.43|559.03|561.81|559.41|561.43|559.03|0
1628865540000|2021-08-13 14:39:00|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1628865550000|2021-08-13 14:39:10|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1628865560000|2021-08-13 14:39:20|561.43|559.03|561.24|558.84|561.43|559.03|561.24|558.84|0
1628865570000|2021-08-13 14:39:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628865580000|2021-08-13 14:39:40|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1628865600000|2021-08-13 14:40:00|561.43|559.03|561.14|558.74|561.43|559.03|561.14|558.74|0
1628865610000|2021-08-13 14:40:10|561.24|558.84|561.05|558.65|561.24|558.84|561.05|558.65|0
1628865620000|2021-08-13 14:40:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865630000|2021-08-13 14:40:30|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1628865640000|2021-08-13 14:40:40|560.95|558.55|560.86|558.46|560.95|558.55|560.86|558.46|0
1628865650000|2021-08-13 14:40:50|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1628865660000|2021-08-13 14:41:00|560.49|558.09|560.67|558.27|560.67|558.27|560.49|558.09|0
1628865670000|2021-08-13 14:41:10|560.49|558.09|561.24|558.84|561.24|558.84|560.49|558.09|0
1628865680000|2021-08-13 14:41:20|561.05|558.65|561.05|558.65|561.05|558.65|560.86|558.46|0
1628865690000|2021-08-13 14:41:30|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1628865700000|2021-08-13 14:41:40|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865710000|2021-08-13 14:41:50|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1628865720000|2021-08-13 14:42:00|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865730000|2021-08-13 14:42:10|561.05|558.65|560.86|558.46|561.05|558.65|560.86|558.46|0
1628865740000|2021-08-13 14:42:20|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1628865750000|2021-08-13 14:42:30|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1628865760000|2021-08-13 14:42:40|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1628865770000|2021-08-13 14:42:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865780000|2021-08-13 14:43:00|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1628865790000|2021-08-13 14:43:10|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1628865800000|2021-08-13 14:43:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865810000|2021-08-13 14:43:30|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1628865820000|2021-08-13 14:43:40|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1628865830000|2021-08-13 14:43:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1628865840000|2021-08-13 14:44:00|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1628865860000|2021-08-13 14:44:20|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1628865870000|2021-08-13 14:44:30|560.76|558.36|560.67|558.27|560.76|558.36|560.67|558.27|0
1628865880000|2021-08-13 14:44:40|560.48|558.08|560.67|558.27|560.67|558.27|560.48|558.08|0
1628865890000|2021-08-13 14:44:50|560.48|558.08|560.67|558.27|560.76|558.36|560.48|558.08|0
1628865900000|2021-08-13 14:45:00|560.57|558.17|560.86|558.46|560.86|558.46|560.57|558.17|0
1628865910000|2021-08-13 14:45:10|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1628865930000|2021-08-13 14:45:30|561.24|558.84|561.24|558.84|561.43|559.03|561.24|558.84|0
1628865940000|2021-08-13 14:45:40|561.43|559.03|561.05|558.65|561.43|559.03|561.05|558.65|0
1628865950000|2021-08-13 14:45:50|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1628865960000|2021-08-13 14:46:00|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1628865970000|2021-08-13 14:46:10|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1628865980000|2021-08-13 14:46:20|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1628865990000|2021-08-13 14:46:30|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1628866000000|2021-08-13 14:46:40|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1628866010000|2021-08-13 14:46:50|562|559.6|562|559.6|562|559.6|562|559.6|0
1628866020000|2021-08-13 14:47:00|562.18|559.78|562.18|559.78|562.18|559.78|562|559.6|0
1628866030000|2021-08-13 14:47:10|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1628866040000|2021-08-13 14:47:20|562.18|559.78|562.18|559.78|562.18|559.78|562|559.6|0
1628866050000|2021-08-13 14:47:30|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866060000|2021-08-13 14:47:40|562.18|559.78|562.37|559.97|562.37|559.97|562.18|559.78|0
1628866080000|2021-08-13 14:48:00|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1628866090000|2021-08-13 14:48:10|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628866100000|2021-08-13 14:48:20|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866110000|2021-08-13 14:48:30|562.18|559.78|562.37|559.97|562.37|559.97|562.18|559.78|0
1628866120000|2021-08-13 14:48:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628866130000|2021-08-13 14:48:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866140000|2021-08-13 14:49:00|562.18|559.78|562.37|559.97|562.37|559.97|562.18|559.78|0
1628866160000|2021-08-13 14:49:20|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866170000|2021-08-13 14:49:30|561.99|559.59|562.18|559.78|562.18|559.78|561.99|559.59|0
1628866180000|2021-08-13 14:49:40|561.99|559.59|561.81|559.41|561.99|559.59|561.81|559.41|0
1628866190000|2021-08-13 14:49:50|561.9|559.5|561.81|559.41|561.9|559.5|561.81|559.41|0
1628866200000|2021-08-13 14:50:00|561.99|559.59|561.99|559.59|562.18|559.78|561.99|559.59|0
1628866210000|2021-08-13 14:50:10|562.18|559.78|561.99|559.59|562.18|559.78|561.99|559.59|0
1628866220000|2021-08-13 14:50:20|562.18|559.78|561.81|559.41|562.18|559.78|561.81|559.41|0
1628866230000|2021-08-13 14:50:30|561.99|559.59|561.99|559.59|561.99|559.59|561.81|559.41|0
1628866240000|2021-08-13 14:50:40|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1628866250000|2021-08-13 14:50:50|561.8|559.4|561.8|559.4|561.99|559.59|561.8|559.4|0
1628866260000|2021-08-13 14:51:00|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1628866270000|2021-08-13 14:51:10|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1628866280000|2021-08-13 14:51:20|562.08|559.68|562.37|559.97|562.37|559.97|562.08|559.68|0
1628866290000|2021-08-13 14:51:30|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866300000|2021-08-13 14:51:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866320000|2021-08-13 14:52:00|562.18|559.78|562.37|559.97|562.37|559.97|562.18|559.78|0
1628866330000|2021-08-13 14:52:10|562.18|559.78|562.18|559.78|562.37|559.97|562.18|559.78|0
1628866350000|2021-08-13 14:52:30|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1628866360000|2021-08-13 14:52:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866380000|2021-08-13 14:53:00|562.18|559.78|561.99|559.59|562.18|559.78|561.99|559.59|0
1628866390000|2021-08-13 14:53:10|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1628866400000|2021-08-13 14:53:20|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628866410000|2021-08-13 14:53:30|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628866420000|2021-08-13 14:53:40|561.61|559.21|561.61|559.21|561.8|559.4|561.61|559.21|0
1628866430000|2021-08-13 14:53:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628866440000|2021-08-13 14:54:00|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1628866450000|2021-08-13 14:54:10|561.99|559.59|561.99|559.59|561.99|559.59|561.8|559.4|0
1628866460000|2021-08-13 14:54:20|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628866470000|2021-08-13 14:54:30|561.61|559.21|561.43|559.03|561.61|559.21|561.43|559.03|0
1628866480000|2021-08-13 14:54:40|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1628866490000|2021-08-13 14:54:50|561.24|558.84|561.05|558.65|561.24|558.84|561.05|558.65|0
1628866500000|2021-08-13 14:55:00|561.24|558.84|561.05|558.65|561.24|558.84|561.05|558.65|0
1628866510000|2021-08-13 14:55:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628866520000|2021-08-13 14:55:20|561.43|559.03|561.8|559.4|561.8|559.4|561.43|559.03|0
1628866530000|2021-08-13 14:55:30|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628866540000|2021-08-13 14:55:40|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1628866550000|2021-08-13 14:55:50|561.99|559.59|561.89|559.49|561.99|559.59|561.89|559.49|0
1628866560000|2021-08-13 14:56:00|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628866570000|2021-08-13 14:56:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1628866580000|2021-08-13 14:56:20|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628866590000|2021-08-13 14:56:30|561.99|559.59|561.89|559.49|561.99|559.59|561.89|559.49|0
1628866600000|2021-08-13 14:56:40|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1628866610000|2021-08-13 14:56:50|561.89|559.49|561.99|559.59|561.99|559.59|561.89|559.49|0
1628866630000|2021-08-13 14:57:10|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628866640000|2021-08-13 14:57:20|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1628866650000|2021-08-13 14:57:30|562.18|559.78|561.99|559.59|562.18|559.78|561.99|559.59|0
1628866660000|2021-08-13 14:57:40|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628866670000|2021-08-13 14:57:50|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628866680000|2021-08-13 14:58:00|561.42|559.02|561.61|559.21|561.61|559.21|561.42|559.02|0
1628866700000|2021-08-13 14:58:20|561.51|559.11|561.61|559.21|561.61|559.21|561.51|559.11|0
1628866720000|2021-08-13 14:58:40|561.42|559.02|561.61|559.21|561.61|559.21|561.42|559.02|0
1628866730000|2021-08-13 14:58:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628866740000|2021-08-13 14:59:00|561.61|559.21|561.99|559.59|561.99|559.59|561.61|559.21|0
1628866750000|2021-08-13 14:59:10|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866760000|2021-08-13 14:59:20|562.08|559.68|562.37|559.97|562.37|559.97|562.08|559.68|0
1628866770000|2021-08-13 14:59:30|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866780000|2021-08-13 14:59:40|562.08|559.68|561.99|559.59|562.18|559.78|561.99|559.59|0
1628866810000|2021-08-13 15:00:10|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1628866820000|2021-08-13 15:00:20|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866830000|2021-08-13 15:00:30|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866840000|2021-08-13 15:00:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628866850000|2021-08-13 15:00:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866860000|2021-08-13 15:01:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628866880000|2021-08-13 15:01:20|562.75|560.35|562.75|560.35|562.75|560.35|562.56|560.16|0
1628866890000|2021-08-13 15:01:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628866900000|2021-08-13 15:01:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866930000|2021-08-13 15:02:10|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1628866940000|2021-08-13 15:02:20|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628866960000|2021-08-13 15:02:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628866970000|2021-08-13 15:02:50|562.46|560.06|562.75|560.35|562.75|560.35|562.46|560.06|0
1628866980000|2021-08-13 15:03:00|562.56|560.16|562.94|560.54|562.94|560.54|562.56|560.16|0
1628866990000|2021-08-13 15:03:10|562.75|560.35|562.94|560.54|562.94|560.54|562.75|560.35|0
1628867000000|2021-08-13 15:03:20|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1628867010000|2021-08-13 15:03:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628867030000|2021-08-13 15:03:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628867040000|2021-08-13 15:04:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628867080000|2021-08-13 15:04:40|562.65|560.25|562.56|560.16|562.65|560.25|562.56|560.16|0
1628867100000|2021-08-13 15:05:00|562.75|560.35|562.56|560.16|562.75|560.35|562.56|560.16|0
1628867120000|2021-08-13 15:05:20|562.75|560.35|562.56|560.16|562.75|560.35|562.56|560.16|0
1628867130000|2021-08-13 15:05:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1628867140000|2021-08-13 15:05:40|562.56|560.16|562.56|560.16|562.56|560.16|562.37|559.97|0
1628867150000|2021-08-13 15:05:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628867160000|2021-08-13 15:06:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1628867170000|2021-08-13 15:06:10|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1628867180000|2021-08-13 15:06:20|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628867190000|2021-08-13 15:06:30|562.37|559.97|562.37|559.97|562.37|559.97|562.18|559.78|0
1628867200000|2021-08-13 15:06:40|562.18|559.78|561.99|559.59|562.18|559.78|561.99|559.59|0
1628867210000|2021-08-13 15:06:50|561.8|559.4|561.42|559.02|561.8|559.4|561.42|559.02|0
1628867220000|2021-08-13 15:07:00|561.51|559.11|561.42|559.02|561.51|559.11|561.42|559.02|0
1628867230000|2021-08-13 15:07:10|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628867240000|2021-08-13 15:07:20|561.99|559.59|561.99|559.59|562.18|559.78|561.99|559.59|0
1628867250000|2021-08-13 15:07:30|562.18|559.78|561.99|559.59|562.18|559.78|561.99|559.59|0
1628867270000|2021-08-13 15:07:50|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1628867280000|2021-08-13 15:08:00|561.99|559.59|561.99|559.59|561.99|559.59|561.8|559.4|0
1628867290000|2021-08-13 15:08:10|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1628867300000|2021-08-13 15:08:20|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628867310000|2021-08-13 15:08:30|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1628867320000|2021-08-13 15:08:40|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1628867330000|2021-08-13 15:08:50|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1628867340000|2021-08-13 15:09:00|561.89|559.49|561.99|559.59|561.99|559.59|561.89|559.49|0
1628867360000|2021-08-13 15:09:20|561.89|559.49|561.8|559.4|561.89|559.49|561.8|559.4|0
1628867370000|2021-08-13 15:09:30|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628867380000|2021-08-13 15:09:40|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1628867390000|2021-08-13 15:09:50|561.8|559.4|561.8|559.4|561.99|559.59|561.8|559.4|0
1628867400000|2021-08-13 15:10:00|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1628867410000|2021-08-13 15:10:10|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628867420000|2021-08-13 15:10:20|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1628867430000|2021-08-13 15:10:30|561.61|559.21|561.8|559.4|561.8|559.4|561.61|559.21|0
1628867460000|2021-08-13 15:11:00|561.99|559.59|561.99|559.59|561.99|559.59|561.8|559.4|0
1628867480000|2021-08-13 15:11:20|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1628867500000|2021-08-13 15:11:40|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628867530000|2021-08-13 15:12:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628867560000|2021-08-13 15:12:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628867570000|2021-08-13 15:12:50|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628867580000|2021-08-13 15:13:00|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628867590000|2021-08-13 15:13:10|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1628867600000|2021-08-13 15:13:20|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1628867610000|2021-08-13 15:13:30|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1628867630000|2021-08-13 15:13:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628867650000|2021-08-13 15:14:10|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628867670000|2021-08-13 15:14:30|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1628867680000|2021-08-13 15:14:40|563.02|560.62|563.12|560.72|563.12|560.72|562.93|560.53|0
1628867690000|2021-08-13 15:14:50|563.31|560.91|563.31|560.91|563.31|560.91|563.12|560.72|0
1628867700000|2021-08-13 15:15:00|563.12|560.72|563.5|561.1|563.5|561.1|563.12|560.72|0
1628867710000|2021-08-13 15:15:10|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1628867720000|2021-08-13 15:15:20|563.78|561.38|563.5|561.1|563.78|561.38|563.5|561.1|0
1628867730000|2021-08-13 15:15:30|563.31|560.91|563.5|561.1|563.5|561.1|563.31|560.91|0
1628867740000|2021-08-13 15:15:40|563.31|560.91|563.5|561.1|563.5|561.1|563.31|560.91|0
1628867750000|2021-08-13 15:15:50|563.31|560.91|563.31|560.91|563.31|560.91|563.12|560.72|0
1628867760000|2021-08-13 15:16:00|563.21|560.81|563.31|560.91|563.31|560.91|563.21|560.81|0
1628867770000|2021-08-13 15:16:10|563.12|560.72|563.12|560.72|563.12|560.72|562.93|560.53|0
1628867780000|2021-08-13 15:16:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628867790000|2021-08-13 15:16:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628867800000|2021-08-13 15:16:40|563.02|560.62|562.93|560.53|563.02|560.62|562.74|560.34|0
1628867820000|2021-08-13 15:17:00|562.74|560.34|562.74|560.34|562.83|560.43|562.74|560.34|0
1628867830000|2021-08-13 15:17:10|562.93|560.53|562.83|560.43|562.93|560.53|562.74|560.34|0
1628867840000|2021-08-13 15:17:20|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1628867850000|2021-08-13 15:17:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628867860000|2021-08-13 15:17:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628867890000|2021-08-13 15:18:10|562.83|560.43|562.93|560.53|562.93|560.53|562.83|560.43|0
1628867900000|2021-08-13 15:18:20|562.83|560.43|562.93|560.53|562.93|560.53|562.83|560.43|0
1628867910000|2021-08-13 15:18:30|562.83|560.43|562.93|560.53|562.93|560.53|562.83|560.43|0
1628867920000|2021-08-13 15:18:40|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1628867930000|2021-08-13 15:18:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628867940000|2021-08-13 15:19:00|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628867950000|2021-08-13 15:19:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628867960000|2021-08-13 15:19:20|562.93|560.53|563.12|560.72|563.12|560.72|562.93|560.53|0
1628867970000|2021-08-13 15:19:30|562.93|560.53|563.12|560.72|563.12|560.72|562.93|560.53|0
1628867990000|2021-08-13 15:19:50|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628868000000|2021-08-13 15:20:00|563.02|560.62|562.93|560.53|563.02|560.62|562.93|560.53|0
1628868010000|2021-08-13 15:20:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1628868020000|2021-08-13 15:20:20|562.93|560.53|562.55|560.15|562.93|560.53|562.55|560.15|0
1628868030000|2021-08-13 15:20:30|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868050000|2021-08-13 15:20:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868070000|2021-08-13 15:21:10|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868080000|2021-08-13 15:21:20|562.55|560.15|562.36|559.96|562.55|560.15|562.36|559.96|0
1628868100000|2021-08-13 15:21:40|562.45|560.05|562.36|559.96|562.45|560.05|562.36|559.96|0
1628868110000|2021-08-13 15:21:50|562.55|560.15|562.55|560.15|562.55|560.15|562.36|559.96|0
1628868120000|2021-08-13 15:22:00|562.36|559.96|562.55|560.15|562.55|560.15|562.36|559.96|0
1628868130000|2021-08-13 15:22:10|562.45|560.05|562.36|559.96|562.45|560.05|562.36|559.96|0
1628868140000|2021-08-13 15:22:20|562.45|560.05|562.74|560.34|562.74|560.34|562.45|560.05|0
1628868150000|2021-08-13 15:22:30|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628868160000|2021-08-13 15:22:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868170000|2021-08-13 15:22:50|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628868180000|2021-08-13 15:23:00|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868190000|2021-08-13 15:23:10|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628868200000|2021-08-13 15:23:20|562.83|560.43|562.93|560.53|562.93|560.53|562.83|560.43|0
1628868210000|2021-08-13 15:23:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868220000|2021-08-13 15:23:40|562.83|560.43|562.74|560.34|562.83|560.43|562.74|560.34|0
1628868230000|2021-08-13 15:23:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868240000|2021-08-13 15:24:00|562.36|559.96|562.55|560.15|562.55|560.15|562.36|559.96|0
1628868260000|2021-08-13 15:24:20|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868270000|2021-08-13 15:24:30|562.55|560.15|562.74|560.34|562.74|560.34|562.55|560.15|0
1628868280000|2021-08-13 15:24:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868290000|2021-08-13 15:24:50|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868300000|2021-08-13 15:25:00|562.26|559.86|562.36|559.96|562.36|559.96|562.17|559.77|0
1628868310000|2021-08-13 15:25:10|562.17|559.77|562.36|559.96|562.36|559.96|562.17|559.77|0
1628868340000|2021-08-13 15:25:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868350000|2021-08-13 15:25:50|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868360000|2021-08-13 15:26:00|562.55|560.15|562.55|560.15|562.55|560.15|562.36|559.96|0
1628868370000|2021-08-13 15:26:10|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868380000|2021-08-13 15:26:20|562.45|560.05|562.55|560.15|562.55|560.15|562.45|560.05|0
1628868390000|2021-08-13 15:26:30|562.74|560.34|562.64|560.24|562.74|560.34|562.64|560.24|0
1628868400000|2021-08-13 15:26:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868410000|2021-08-13 15:26:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868420000|2021-08-13 15:27:00|562.64|560.24|562.55|560.15|562.64|560.24|562.55|560.15|0
1628868430000|2021-08-13 15:27:10|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1628868440000|2021-08-13 15:27:20|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1628868460000|2021-08-13 15:27:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868470000|2021-08-13 15:27:50|562.74|560.34|562.74|560.34|562.74|560.34|562.55|560.15|0
1628868490000|2021-08-13 15:28:10|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868510000|2021-08-13 15:28:30|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868520000|2021-08-13 15:28:40|562.55|560.15|562.36|559.96|562.55|560.15|562.36|559.96|0
1628868530000|2021-08-13 15:28:50|562.17|559.77|562.36|559.96|562.36|559.96|562.17|559.77|0
1628868540000|2021-08-13 15:29:00|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1628868550000|2021-08-13 15:29:10|562.64|560.24|562.74|560.34|562.74|560.34|562.64|560.24|0
1628868560000|2021-08-13 15:29:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1628868580000|2021-08-13 15:29:40|563.11|560.71|562.93|560.53|563.11|560.71|562.93|560.53|0
1628868590000|2021-08-13 15:29:50|563.11|560.71|563.3|560.9|563.3|560.9|563.11|560.71|0
1628868600000|2021-08-13 15:30:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1628868610000|2021-08-13 15:30:10|562.93|560.53|563.11|560.71|563.11|560.71|562.93|560.53|0
1628868620000|2021-08-13 15:30:20|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1628868680000|2021-08-13 15:31:20|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1628868690000|2021-08-13 15:31:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1628868700000|2021-08-13 15:31:40|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1628868710000|2021-08-13 15:31:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628868720000|2021-08-13 15:32:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1628868730000|2021-08-13 15:32:10|563.02|560.62|563.11|560.71|563.11|560.71|562.92|560.52|0
1628868740000|2021-08-13 15:32:20|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1628868760000|2021-08-13 15:32:40|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628868770000|2021-08-13 15:32:50|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1628868800000|2021-08-13 15:33:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1628868820000|2021-08-13 15:33:40|562.92|560.52|562.73|560.33|562.92|560.52|562.73|560.33|0
1628868830000|2021-08-13 15:33:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628868840000|2021-08-13 15:34:00|562.73|560.33|562.73|560.33|562.92|560.52|562.73|560.33|0
1628868870000|2021-08-13 15:34:30|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628868880000|2021-08-13 15:34:40|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868890000|2021-08-13 15:34:50|562.54|560.14|562.45|560.05|562.54|560.14|562.45|560.05|0
1628868900000|2021-08-13 15:35:00|562.54|560.14|562.54|560.14|562.54|560.14|562.36|559.96|0
1628868910000|2021-08-13 15:35:10|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868930000|2021-08-13 15:35:30|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1628868940000|2021-08-13 15:35:40|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1628868960000|2021-08-13 15:36:00|562.54|560.14|562.36|559.96|562.54|560.14|562.36|559.96|0
1628868980000|2021-08-13 15:36:20|562.35|559.95|562.54|560.14|562.54|560.14|562.35|559.95|0
1628869020000|2021-08-13 15:37:00|562.63|560.23|562.54|560.14|562.63|560.23|562.54|560.14|0
1628869050000|2021-08-13 15:37:30|562.73|560.33|562.54|560.14|562.73|560.33|562.54|560.14|0
1628869060000|2021-08-13 15:37:40|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869080000|2021-08-13 15:38:00|562.17|559.77|562.17|559.77|562.35|559.95|562.17|559.77|0
1628869110000|2021-08-13 15:38:30|561.98|559.58|562.16|559.76|562.17|559.77|561.98|559.58|0
1628869120000|2021-08-13 15:38:40|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1628869130000|2021-08-13 15:38:50|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1628869140000|2021-08-13 15:39:00|561.79|559.39|561.79|559.39|561.79|559.39|561.6|559.2|0
1628869160000|2021-08-13 15:39:20|561.98|559.58|561.79|559.39|561.98|559.58|561.79|559.39|0
1628869170000|2021-08-13 15:39:30|561.98|559.58|561.79|559.39|561.98|559.58|561.79|559.39|0
1628869180000|2021-08-13 15:39:40|561.88|559.48|561.98|559.58|561.98|559.58|561.88|559.48|0
1628869190000|2021-08-13 15:39:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628869200000|2021-08-13 15:40:00|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1628869210000|2021-08-13 15:40:10|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1628869220000|2021-08-13 15:40:20|561.98|559.58|562.16|559.76|562.16|559.76|561.98|559.58|0
1628869250000|2021-08-13 15:40:50|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869260000|2021-08-13 15:41:00|562.54|560.14|562.35|559.95|562.54|560.14|562.35|559.95|0
1628869270000|2021-08-13 15:41:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628869280000|2021-08-13 15:41:20|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869320000|2021-08-13 15:42:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628869350000|2021-08-13 15:42:30|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869370000|2021-08-13 15:42:50|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628869390000|2021-08-13 15:43:10|562.73|560.33|562.73|560.33|562.73|560.33|562.54|560.14|0
1628869400000|2021-08-13 15:43:20|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1628869410000|2021-08-13 15:43:30|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628869440000|2021-08-13 15:44:00|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1628869470000|2021-08-13 15:44:30|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628869530000|2021-08-13 15:45:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1628869540000|2021-08-13 15:45:40|562.92|560.52|562.92|560.52|563.11|560.71|562.92|560.52|0
1628869550000|2021-08-13 15:45:50|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1628869560000|2021-08-13 15:46:00|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628869570000|2021-08-13 15:46:10|562.73|560.33|562.73|560.33|562.92|560.52|562.73|560.33|0
1628869580000|2021-08-13 15:46:20|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1628869590000|2021-08-13 15:46:30|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1628869600000|2021-08-13 15:46:40|562.82|560.42|562.73|560.33|562.92|560.52|562.73|560.33|0
1628869620000|2021-08-13 15:47:00|562.54|560.14|562.73|560.33|562.73|560.33|562.54|560.14|0
1628869630000|2021-08-13 15:47:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628869640000|2021-08-13 15:47:20|562.73|560.33|562.54|560.14|562.73|560.33|562.54|560.14|0
1628869660000|2021-08-13 15:47:40|562.73|560.33|562.54|560.14|562.73|560.33|562.54|560.14|0
1628869680000|2021-08-13 15:48:00|562.35|559.95|562.54|560.14|562.54|560.14|562.35|559.95|0
1628869690000|2021-08-13 15:48:10|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869720000|2021-08-13 15:48:40|562.54|560.14|562.35|559.95|562.54|560.14|562.35|559.95|0
1628869750000|2021-08-13 15:49:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628869760000|2021-08-13 15:49:20|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628869810000|2021-08-13 15:50:10|562.16|559.76|562.35|559.95|562.35|559.95|562.16|559.76|0
1628869880000|2021-08-13 15:51:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628869890000|2021-08-13 15:51:30|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628869900000|2021-08-13 15:51:40|562.06|559.66|561.97|559.57|562.06|559.66|561.97|559.57|0
1628869910000|2021-08-13 15:51:50|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1628869920000|2021-08-13 15:52:00|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628869950000|2021-08-13 15:52:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628869970000|2021-08-13 15:52:50|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628869980000|2021-08-13 15:53:00|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628869990000|2021-08-13 15:53:10|562.06|559.66|561.97|559.57|562.06|559.66|561.97|559.57|0
1628870010000|2021-08-13 15:53:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628870040000|2021-08-13 15:54:00|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628870050000|2021-08-13 15:54:10|562.16|559.76|562.16|559.76|562.16|559.76|561.97|559.57|0
1628870090000|2021-08-13 15:54:50|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1628870100000|2021-08-13 15:55:00|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1628870110000|2021-08-13 15:55:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628870120000|2021-08-13 15:55:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628870150000|2021-08-13 15:55:50|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628870160000|2021-08-13 15:56:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1628870170000|2021-08-13 15:56:10|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1628870180000|2021-08-13 15:56:20|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628870190000|2021-08-13 15:56:30|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1628870200000|2021-08-13 15:56:40|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1628870210000|2021-08-13 15:56:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628870220000|2021-08-13 15:57:00|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628870230000|2021-08-13 15:57:10|562.25|559.85|562.35|559.95|562.35|559.95|562.16|559.76|0
1628870240000|2021-08-13 15:57:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628870260000|2021-08-13 15:57:40|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1628870270000|2021-08-13 15:57:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1628870290000|2021-08-13 15:58:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1628870310000|2021-08-13 15:58:30|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1628870320000|2021-08-13 15:58:40|562.06|559.66|562.35|559.95|562.35|559.95|562.06|559.66|0
1628870350000|2021-08-13 15:59:10|562.25|559.85|562.35|559.95|562.35|559.95|562.25|559.85|0
1628870390000|2021-08-13 15:59:50|562.44|560.04|562.54|560.14|562.54|560.14|562.44|560.04|0
1628870400000|2021-08-13 16:00:00|562.44|560.04|562.54|560.14|562.54|560.14|562.44|560.04|0
1628870430000|2021-08-13 16:00:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628870440000|2021-08-13 16:00:40|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1628870450000|2021-08-13 16:00:50|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870460000|2021-08-13 16:01:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870470000|2021-08-13 16:01:10|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1628870480000|2021-08-13 16:01:20|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870490000|2021-08-13 16:01:30|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1628870520000|2021-08-13 16:02:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870530000|2021-08-13 16:02:10|563.1|560.7|562.91|560.51|563.1|560.7|562.91|560.51|0
1628870540000|2021-08-13 16:02:20|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1628870560000|2021-08-13 16:02:40|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870570000|2021-08-13 16:02:50|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1628870580000|2021-08-13 16:03:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870620000|2021-08-13 16:03:40|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628870630000|2021-08-13 16:03:50|563.1|560.7|562.91|560.51|563.1|560.7|562.91|560.51|0
1628870650000|2021-08-13 16:04:10|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870680000|2021-08-13 16:04:40|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628870690000|2021-08-13 16:04:50|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870710000|2021-08-13 16:05:10|562.53|560.13|562.62|560.22|562.62|560.22|562.53|560.13|0
1628870720000|2021-08-13 16:05:20|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628870750000|2021-08-13 16:05:50|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870760000|2021-08-13 16:06:00|562.62|560.22|562.72|560.32|562.72|560.32|562.62|560.22|0
1628870770000|2021-08-13 16:06:10|562.53|560.13|562.72|560.32|562.72|560.32|562.53|560.13|0
1628870780000|2021-08-13 16:06:20|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628870790000|2021-08-13 16:06:30|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870810000|2021-08-13 16:06:50|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870880000|2021-08-13 16:08:00|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1628870940000|2021-08-13 16:09:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870950000|2021-08-13 16:09:10|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628870970000|2021-08-13 16:09:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628870980000|2021-08-13 16:09:40|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871030000|2021-08-13 16:10:30|562.91|560.51|562.91|560.51|562.91|560.51|562.81|560.41|0
1628871050000|2021-08-13 16:10:50|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628871120000|2021-08-13 16:12:00|563.1|560.7|562.91|560.51|563.1|560.7|562.91|560.51|0
1628871130000|2021-08-13 16:12:10|563.1|560.7|562.91|560.51|563.1|560.7|562.91|560.51|0
1628871200000|2021-08-13 16:13:20|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628871220000|2021-08-13 16:13:40|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871230000|2021-08-13 16:13:50|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628871260000|2021-08-13 16:14:20|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871270000|2021-08-13 16:14:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628871280000|2021-08-13 16:14:40|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628871290000|2021-08-13 16:14:50|562.81|560.41|562.72|560.32|562.81|560.41|562.72|560.32|0
1628871320000|2021-08-13 16:15:20|562.81|560.41|562.91|560.51|562.91|560.51|562.81|560.41|0
1628871330000|2021-08-13 16:15:30|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628871360000|2021-08-13 16:16:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871370000|2021-08-13 16:16:10|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1628871380000|2021-08-13 16:16:20|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1628871390000|2021-08-13 16:16:30|562.81|560.41|562.72|560.32|562.81|560.41|562.72|560.32|0
1628871440000|2021-08-13 16:17:20|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628871460000|2021-08-13 16:17:40|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871500000|2021-08-13 16:18:20|562.53|560.13|562.72|560.32|562.72|560.32|562.53|560.13|0
1628871510000|2021-08-13 16:18:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628871530000|2021-08-13 16:18:50|562.43|560.03|562.53|560.13|562.53|560.13|562.34|559.94|0
1628871550000|2021-08-13 16:19:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1628871590000|2021-08-13 16:19:50|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628871610000|2021-08-13 16:20:10|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628871630000|2021-08-13 16:20:30|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1628871650000|2021-08-13 16:20:50|562.24|559.84|562.15|559.75|562.24|559.84|562.15|559.75|0
1628871660000|2021-08-13 16:21:00|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1628871670000|2021-08-13 16:21:10|562.53|560.13|562.34|559.94|562.53|560.13|562.34|559.94|0
1628871680000|2021-08-13 16:21:20|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1628871700000|2021-08-13 16:21:40|562.62|560.22|562.53|560.13|562.62|560.22|562.53|560.13|0
1628871720000|2021-08-13 16:22:00|562.62|560.22|562.53|560.13|562.62|560.22|562.53|560.13|0
1628871760000|2021-08-13 16:22:40|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1628871770000|2021-08-13 16:22:50|562.53|560.13|562.53|560.13|562.72|560.32|562.53|560.13|0
1628871780000|2021-08-13 16:23:00|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1628871790000|2021-08-13 16:23:10|562.62|560.22|562.53|560.13|562.62|560.22|562.53|560.13|0
1628871810000|2021-08-13 16:23:30|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1628871830000|2021-08-13 16:23:50|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1628871900000|2021-08-13 16:25:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1628871910000|2021-08-13 16:25:10|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1628871920000|2021-08-13 16:25:20|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1628871950000|2021-08-13 16:25:50|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1628871980000|2021-08-13 16:26:20|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1628872040000|2021-08-13 16:27:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1628872060000|2021-08-13 16:27:40|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1628872070000|2021-08-13 16:27:50|562.52|560.12|562.34|559.94|562.52|560.12|562.34|559.94|0
1628872100000|2021-08-13 16:28:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628872140000|2021-08-13 16:29:00|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628872150000|2021-08-13 16:29:10|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628872190000|2021-08-13 16:29:50|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628872200000|2021-08-13 16:30:00|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1628872210000|2021-08-13 16:30:10|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628872220000|2021-08-13 16:30:20|562.24|559.84|562.33|559.93|562.33|559.93|562.15|559.75|0
1628872230000|2021-08-13 16:30:30|562.52|560.12|562.52|560.12|562.52|560.12|562.33|559.93|0
1628872270000|2021-08-13 16:31:10|562.61|560.21|562.52|560.12|562.61|560.21|562.52|560.12|0
1628872280000|2021-08-13 16:31:20|562.71|560.31|562.52|560.12|562.71|560.31|562.52|560.12|0
1628872300000|2021-08-13 16:31:40|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628872310000|2021-08-13 16:31:50|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628872320000|2021-08-13 16:32:00|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628872330000|2021-08-13 16:32:10|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1628872340000|2021-08-13 16:32:20|561.96|559.56|562.14|559.74|562.14|559.74|561.96|559.56|0
1628872350000|2021-08-13 16:32:30|562.05|559.65|562.14|559.74|562.14|559.74|562.05|559.65|0
1628872360000|2021-08-13 16:32:40|561.96|559.56|562.14|559.74|562.14|559.74|561.96|559.56|0
1628872370000|2021-08-13 16:32:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1628872390000|2021-08-13 16:33:10|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628872400000|2021-08-13 16:33:20|561.77|559.37|561.77|559.37|561.77|559.37|561.58|559.18|0
1628872410000|2021-08-13 16:33:30|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628872430000|2021-08-13 16:33:50|561.48|559.08|561.39|558.99|561.48|559.08|561.39|558.99|0
1628872440000|2021-08-13 16:34:00|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628872470000|2021-08-13 16:34:30|561.39|558.99|561.58|559.18|561.58|559.18|561.39|558.99|0
1628872480000|2021-08-13 16:34:40|561.39|558.99|561.58|559.18|561.58|559.18|561.39|558.99|0
1628872490000|2021-08-13 16:34:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628872500000|2021-08-13 16:35:00|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628872510000|2021-08-13 16:35:10|561.39|558.99|561.58|559.18|561.58|559.18|561.39|558.99|0
1628872530000|2021-08-13 16:35:30|561.76|559.36|561.58|559.18|561.76|559.36|561.58|559.18|0
1628872560000|2021-08-13 16:36:00|561.76|559.36|561.58|559.18|561.76|559.36|561.58|559.18|0
1628872580000|2021-08-13 16:36:20|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628872590000|2021-08-13 16:36:30|561.58|559.18|561.76|559.36|561.76|559.36|561.58|559.18|0
1628872610000|2021-08-13 16:36:50|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1628872660000|2021-08-13 16:37:40|561.39|558.99|561.58|559.18|561.58|559.18|561.39|558.99|0
1628872670000|2021-08-13 16:37:50|561.39|558.99|561.39|558.99|561.57|559.17|561.39|558.99|0
1628872740000|2021-08-13 16:39:00|561.2|558.8|561.39|558.99|561.39|558.99|561.2|558.8|0
1628872750000|2021-08-13 16:39:10|561.48|559.08|561.57|559.17|561.57|559.17|561.39|558.99|0
1628872760000|2021-08-13 16:39:20|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628872770000|2021-08-13 16:39:30|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1628872780000|2021-08-13 16:39:40|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1628872790000|2021-08-13 16:39:50|561.57|559.17|561.39|558.99|561.57|559.17|561.39|558.99|0
1628872810000|2021-08-13 16:40:10|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1628872840000|2021-08-13 16:40:40|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1628872850000|2021-08-13 16:40:50|561.48|559.08|561.57|559.17|561.57|559.17|561.48|559.08|0
1628872860000|2021-08-13 16:41:00|561.38|558.98|561.38|558.98|561.57|559.17|561.38|558.98|0
1628872870000|2021-08-13 16:41:10|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1628872910000|2021-08-13 16:41:50|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1628872920000|2021-08-13 16:42:00|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1628872990000|2021-08-13 16:43:10|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1628873020000|2021-08-13 16:43:40|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1628873040000|2021-08-13 16:44:00|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1628873060000|2021-08-13 16:44:20|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1628873150000|2021-08-13 16:45:50|561.85|559.45|561.76|559.36|561.85|559.45|561.76|559.36|0
1628873160000|2021-08-13 16:46:00|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873190000|2021-08-13 16:46:30|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873200000|2021-08-13 16:46:40|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873230000|2021-08-13 16:47:10|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873290000|2021-08-13 16:48:10|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873300000|2021-08-13 16:48:20|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873320000|2021-08-13 16:48:40|562.04|559.64|562.14|559.74|562.14|559.74|562.04|559.64|0
1628873340000|2021-08-13 16:49:00|562.33|559.93|562.33|559.93|562.33|559.93|562.14|559.74|0
1628873350000|2021-08-13 16:49:10|562.14|559.74|562.14|559.74|562.33|559.93|562.14|559.74|0
1628873380000|2021-08-13 16:49:40|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873420000|2021-08-13 16:50:20|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1628873440000|2021-08-13 16:50:40|561.85|559.45|561.95|559.55|561.95|559.55|561.85|559.45|0
1628873450000|2021-08-13 16:50:50|561.76|559.36|561.95|559.55|561.95|559.55|561.76|559.36|0
1628873480000|2021-08-13 16:51:20|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1628873490000|2021-08-13 16:51:30|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873510000|2021-08-13 16:51:50|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1628873520000|2021-08-13 16:52:00|561.85|559.45|561.95|559.55|561.95|559.55|561.85|559.45|0
1628873530000|2021-08-13 16:52:10|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873550000|2021-08-13 16:52:30|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628873570000|2021-08-13 16:52:50|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873590000|2021-08-13 16:53:10|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1628873600000|2021-08-13 16:53:20|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1628873620000|2021-08-13 16:53:40|562.33|559.93|562.51|560.11|562.51|560.11|562.33|559.93|0
1628873630000|2021-08-13 16:53:50|562.33|559.93|562.51|560.11|562.51|560.11|562.33|559.93|0
1628873640000|2021-08-13 16:54:00|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1628873660000|2021-08-13 16:54:20|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628873740000|2021-08-13 16:55:40|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1628873760000|2021-08-13 16:56:00|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628873810000|2021-08-13 16:56:50|562.7|560.3|562.7|560.3|562.7|560.3|562.51|560.11|0
1628873830000|2021-08-13 16:57:10|562.89|560.49|562.7|560.3|562.89|560.49|562.7|560.3|0
1628873850000|2021-08-13 16:57:30|562.79|560.39|562.7|560.3|562.89|560.49|562.7|560.3|0
1628873860000|2021-08-13 16:57:40|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1628873910000|2021-08-13 16:58:30|563.08|560.68|562.89|560.49|563.08|560.68|562.89|560.49|0
1628873920000|2021-08-13 16:58:40|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1628873940000|2021-08-13 16:59:00|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1628873970000|2021-08-13 16:59:30|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1628874060000|2021-08-13 17:01:00|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628874200000|2021-08-13 17:03:20|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1628874280000|2021-08-13 17:04:40|562.22|559.82|562.13|559.73|562.22|559.82|562.13|559.73|0
1628874330000|2021-08-13 17:05:30|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874350000|2021-08-13 17:05:50|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628874360000|2021-08-13 17:06:00|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874380000|2021-08-13 17:06:20|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628874410000|2021-08-13 17:06:50|561.94|559.54|561.84|559.44|561.94|559.54|561.84|559.44|0
1628874420000|2021-08-13 17:07:00|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628874430000|2021-08-13 17:07:10|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874440000|2021-08-13 17:07:20|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1628874450000|2021-08-13 17:07:30|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628874460000|2021-08-13 17:07:40|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1628874490000|2021-08-13 17:08:10|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1628874500000|2021-08-13 17:08:20|561.94|559.54|561.75|559.35|561.94|559.54|561.75|559.35|0
1628874510000|2021-08-13 17:08:30|561.94|559.54|562.13|559.73|562.13|559.73|561.94|559.54|0
1628874570000|2021-08-13 17:09:30|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874580000|2021-08-13 17:09:40|562.13|559.73|561.94|559.54|562.13|559.73|561.94|559.54|0
1628874590000|2021-08-13 17:09:50|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628874600000|2021-08-13 17:10:00|561.94|559.54|562.03|559.63|562.03|559.63|561.94|559.54|0
1628874610000|2021-08-13 17:10:10|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874680000|2021-08-13 17:11:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1628874700000|2021-08-13 17:11:40|561.94|559.54|562.13|559.73|562.13|559.73|561.94|559.54|0
1628874730000|2021-08-13 17:12:10|561.94|559.54|562.03|559.63|562.03|559.63|561.94|559.54|0
1628874740000|2021-08-13 17:12:20|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1628874750000|2021-08-13 17:12:30|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1628874780000|2021-08-13 17:13:00|562.13|559.73|562.13|559.73|562.13|559.73|562.03|559.63|0
1628874790000|2021-08-13 17:13:10|562.32|559.92|562.13|559.73|562.32|559.92|562.13|559.73|0
1628874800000|2021-08-13 17:13:20|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1628874810000|2021-08-13 17:13:30|562.13|559.73|562.32|559.92|562.32|559.92|562.13|559.73|0
1628874900000|2021-08-13 17:15:00|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1628874930000|2021-08-13 17:15:30|562.7|560.3|562.7|560.3|562.7|560.3|562.51|560.11|0
1628875010000|2021-08-13 17:16:50|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875020000|2021-08-13 17:17:00|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1628875030000|2021-08-13 17:17:10|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875040000|2021-08-13 17:17:20|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1628875050000|2021-08-13 17:17:30|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1628875060000|2021-08-13 17:17:40|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1628875080000|2021-08-13 17:18:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875100000|2021-08-13 17:18:20|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875110000|2021-08-13 17:18:30|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875180000|2021-08-13 17:19:40|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628875190000|2021-08-13 17:19:50|562.97|560.57|563.07|560.67|563.07|560.67|562.97|560.57|0
1628875200000|2021-08-13 17:20:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875380000|2021-08-13 17:23:00|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875410000|2021-08-13 17:23:30|562.5|560.1|562.69|560.29|562.69|560.29|562.5|560.1|0
1628875420000|2021-08-13 17:23:40|562.5|560.1|562.5|560.1|562.5|560.1|562.5|560.1|0
1628875430000|2021-08-13 17:23:50|562.59|560.19|562.5|560.1|562.59|560.19|562.5|560.1|0
1628875490000|2021-08-13 17:24:50|562.31|559.91|562.5|560.1|562.5|560.1|562.31|559.91|0
1628875550000|2021-08-13 17:25:50|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875630000|2021-08-13 17:27:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875670000|2021-08-13 17:27:50|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875680000|2021-08-13 17:28:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875730000|2021-08-13 17:28:50|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875740000|2021-08-13 17:29:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875770000|2021-08-13 17:29:30|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1628875800000|2021-08-13 17:30:00|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628875840000|2021-08-13 17:30:40|562.88|560.48|562.88|560.48|562.88|560.48|562.69|560.29|0
1628875920000|2021-08-13 17:32:00|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628875930000|2021-08-13 17:32:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628875990000|2021-08-13 17:33:10|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1628876160000|2021-08-13 17:36:00|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628876170000|2021-08-13 17:36:10|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628876220000|2021-08-13 17:37:00|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1628876240000|2021-08-13 17:37:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1628876250000|2021-08-13 17:37:30|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1628876260000|2021-08-13 17:37:40|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1628876280000|2021-08-13 17:38:00|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1628876300000|2021-08-13 17:38:20|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1628876340000|2021-08-13 17:39:00|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1628876410000|2021-08-13 17:40:10|563.44|561.04|563.44|561.04|563.44|561.04|563.25|560.85|0
1628876480000|2021-08-13 17:41:20|563.53|561.13|563.63|561.23|563.63|561.23|563.53|561.13|0
1628876500000|2021-08-13 17:41:40|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1628876520000|2021-08-13 17:42:00|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1628876540000|2021-08-13 17:42:20|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1628876550000|2021-08-13 17:42:30|564.48|562.08|564.39|561.99|564.48|562.08|564.39|561.99|0
1628876570000|2021-08-13 17:42:50|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1628876580000|2021-08-13 17:43:00|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1628876620000|2021-08-13 17:43:40|564.29|561.89|564.2|561.8|564.29|561.89|564.2|561.8|0
1628876630000|2021-08-13 17:43:50|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628876640000|2021-08-13 17:44:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628876650000|2021-08-13 17:44:10|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628876670000|2021-08-13 17:44:30|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628876680000|2021-08-13 17:44:40|564.01|561.61|563.82|561.42|564.01|561.61|563.82|561.42|0
1628876690000|2021-08-13 17:44:50|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628876700000|2021-08-13 17:45:00|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1628876720000|2021-08-13 17:45:20|563.91|561.51|564.01|561.61|564.01|561.61|563.82|561.42|0
1628876740000|2021-08-13 17:45:40|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1628876750000|2021-08-13 17:45:50|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1628876810000|2021-08-13 17:46:50|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1628876830000|2021-08-13 17:47:10|564.58|562.18|564.39|561.99|564.58|562.18|564.39|561.99|0
1628876840000|2021-08-13 17:47:20|564.58|562.18|564.58|562.18|564.58|562.18|564.39|561.99|0
1628876850000|2021-08-13 17:47:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1628876860000|2021-08-13 17:47:40|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628876880000|2021-08-13 17:48:00|564.2|561.8|564.01|561.61|564.2|561.8|564.01|561.61|0
1628876890000|2021-08-13 17:48:10|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628876930000|2021-08-13 17:48:50|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628876960000|2021-08-13 17:49:20|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628876980000|2021-08-13 17:49:40|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628877000000|2021-08-13 17:50:00|563.82|561.42|563.82|561.42|564.01|561.61|563.82|561.42|0
1628877010000|2021-08-13 17:50:10|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628877020000|2021-08-13 17:50:20|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877030000|2021-08-13 17:50:30|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628877040000|2021-08-13 17:50:40|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877060000|2021-08-13 17:51:00|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1628877120000|2021-08-13 17:52:00|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1628877170000|2021-08-13 17:52:50|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1628877200000|2021-08-13 17:53:20|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877240000|2021-08-13 17:54:00|563.91|561.51|563.63|561.23|563.91|561.51|563.63|561.23|0
1628877250000|2021-08-13 17:54:10|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877270000|2021-08-13 17:54:30|563.91|561.51|563.82|561.42|564.01|561.61|563.82|561.42|0
1628877280000|2021-08-13 17:54:40|564.01|561.61|563.82|561.42|564.01|561.61|563.82|561.42|0
1628877290000|2021-08-13 17:54:50|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628877320000|2021-08-13 17:55:20|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877350000|2021-08-13 17:55:50|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1628877360000|2021-08-13 17:56:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877380000|2021-08-13 17:56:20|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1628877400000|2021-08-13 17:56:40|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1628877410000|2021-08-13 17:56:50|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877440000|2021-08-13 17:57:20|563.72|561.32|563.72|561.32|563.82|561.42|563.63|561.23|0
1628877450000|2021-08-13 17:57:30|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1628877490000|2021-08-13 17:58:10|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1628877520000|2021-08-13 17:58:40|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877540000|2021-08-13 17:59:00|563.91|561.51|563.81|561.41|563.91|561.51|563.81|561.41|0
1628877550000|2021-08-13 17:59:10|563.63|561.23|563.81|561.41|563.81|561.41|563.63|561.23|0
1628877570000|2021-08-13 17:59:30|563.91|561.51|563.81|561.41|563.91|561.51|563.81|561.41|0
1628877580000|2021-08-13 17:59:40|564|561.6|564|561.6|564|561.6|564|561.6|0
1628877610000|2021-08-13 18:00:10|563.81|561.41|564|561.6|564|561.6|563.81|561.41|0
1628877620000|2021-08-13 18:00:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877630000|2021-08-13 18:00:30|563.91|561.51|563.81|561.41|563.91|561.51|563.81|561.41|0
1628877640000|2021-08-13 18:00:40|564|561.6|563.81|561.41|564|561.6|563.81|561.41|0
1628877660000|2021-08-13 18:01:00|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628877670000|2021-08-13 18:01:10|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1628877680000|2021-08-13 18:01:20|563.62|561.22|563.44|561.04|563.62|561.22|563.25|560.85|0
1628877690000|2021-08-13 18:01:30|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1628877700000|2021-08-13 18:01:40|563.34|560.94|563.44|561.04|563.44|561.04|563.34|560.94|0
1628877710000|2021-08-13 18:01:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1628877720000|2021-08-13 18:02:00|563.44|561.04|563.43|561.03|563.44|561.04|563.43|561.03|0
1628877730000|2021-08-13 18:02:10|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628877750000|2021-08-13 18:02:30|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1628877770000|2021-08-13 18:02:50|563.43|561.03|563.43|561.03|563.62|561.22|563.43|561.03|0
1628877780000|2021-08-13 18:03:00|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628877790000|2021-08-13 18:03:10|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1628877800000|2021-08-13 18:03:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628877810000|2021-08-13 18:03:30|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877820000|2021-08-13 18:03:40|564|561.6|564|561.6|564|561.6|564|561.6|0
1628877890000|2021-08-13 18:04:50|563.9|561.5|564|561.6|564|561.6|563.9|561.5|0
1628877900000|2021-08-13 18:05:00|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877910000|2021-08-13 18:05:10|564|561.6|564|561.6|564|561.6|564|561.6|0
1628877960000|2021-08-13 18:06:00|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877970000|2021-08-13 18:06:10|564|561.6|564|561.6|564|561.6|564|561.6|0
1628877980000|2021-08-13 18:06:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628877990000|2021-08-13 18:06:30|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628878010000|2021-08-13 18:06:50|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878060000|2021-08-13 18:07:40|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628878140000|2021-08-13 18:09:00|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1628878150000|2021-08-13 18:09:10|563.43|561.03|563.81|561.41|563.81|561.41|563.43|561.03|0
1628878160000|2021-08-13 18:09:20|563.71|561.31|563.81|561.41|563.81|561.41|563.71|561.31|0
1628878180000|2021-08-13 18:09:40|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878220000|2021-08-13 18:10:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878250000|2021-08-13 18:10:50|564|561.6|563.81|561.41|564|561.6|563.81|561.41|0
1628878290000|2021-08-13 18:11:30|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878300000|2021-08-13 18:11:40|563.81|561.41|564|561.6|564|561.6|563.81|561.41|0
1628878310000|2021-08-13 18:11:50|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878330000|2021-08-13 18:12:10|563.9|561.5|563.81|561.41|563.9|561.5|563.81|561.41|0
1628878380000|2021-08-13 18:13:00|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878410000|2021-08-13 18:13:30|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878430000|2021-08-13 18:13:50|564|561.6|563.81|561.41|564|561.6|563.81|561.41|0
1628878440000|2021-08-13 18:14:00|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878450000|2021-08-13 18:14:10|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878480000|2021-08-13 18:14:40|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878500000|2021-08-13 18:15:00|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878510000|2021-08-13 18:15:10|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878540000|2021-08-13 18:15:40|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1628878560000|2021-08-13 18:16:00|564|561.6|564|561.6|564|561.6|564|561.6|0
1628878570000|2021-08-13 18:16:10|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1628878580000|2021-08-13 18:16:20|564|561.6|564.19|561.79|564.19|561.79|564|561.6|0
1628878590000|2021-08-13 18:16:30|564.09|561.69|564|561.6|564.09|561.69|564|561.6|0
1628878660000|2021-08-13 18:17:40|563.9|561.5|563.81|561.41|563.9|561.5|563.81|561.41|0
1628878700000|2021-08-13 18:18:20|563.62|561.22|563.81|561.41|563.81|561.41|563.62|561.22|0
1628878750000|2021-08-13 18:19:10|563.62|561.22|563.81|561.41|563.81|561.41|563.62|561.22|0
1628878820000|2021-08-13 18:20:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1628878850000|2021-08-13 18:20:50|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1628878880000|2021-08-13 18:21:20|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1628878890000|2021-08-13 18:21:30|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1628878910000|2021-08-13 18:21:50|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1628878920000|2021-08-13 18:22:00|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1628878930000|2021-08-13 18:22:10|563.52|561.12|563.62|561.22|563.62|561.22|563.52|561.12|0
1628878940000|2021-08-13 18:22:20|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1628878970000|2021-08-13 18:22:50|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1628879020000|2021-08-13 18:23:40|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1628879090000|2021-08-13 18:24:50|563.43|561.03|563.43|561.03|563.43|561.03|563.24|560.84|0
1628879100000|2021-08-13 18:25:00|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1628879110000|2021-08-13 18:25:10|563.43|561.03|563.24|560.84|563.43|561.03|563.24|560.84|0
1628879140000|2021-08-13 18:25:40|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1628879280000|2021-08-13 18:28:00|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1628879320000|2021-08-13 18:28:40|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1628879330000|2021-08-13 18:28:50|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1628879340000|2021-08-13 18:29:00|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1628879350000|2021-08-13 18:29:10|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1628879390000|2021-08-13 18:29:50|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1628879400000|2021-08-13 18:30:00|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1628879410000|2021-08-13 18:30:10|563.23|560.83|563.23|560.83|563.23|560.83|563.05|560.65|0
1628879420000|2021-08-13 18:30:20|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1628879500000|2021-08-13 18:31:40|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1628879570000|2021-08-13 18:32:50|562.67|560.27|562.86|560.46|562.86|560.46|562.67|560.27|0
1628879580000|2021-08-13 18:33:00|562.67|560.27|562.86|560.46|562.86|560.46|562.67|560.27|0
1628879590000|2021-08-13 18:33:10|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1628879600000|2021-08-13 18:33:20|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1628879610000|2021-08-13 18:33:30|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1628879640000|2021-08-13 18:34:00|562.85|560.45|562.67|560.27|562.85|560.45|562.67|560.27|0
1628879650000|2021-08-13 18:34:10|562.76|560.36|562.67|560.27|562.76|560.36|562.67|560.27|0
1628879730000|2021-08-13 18:35:30|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1628879810000|2021-08-13 18:36:50|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1628879820000|2021-08-13 18:37:00|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1628879860000|2021-08-13 18:37:40|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628879870000|2021-08-13 18:37:50|562.47|560.07|562.29|559.89|562.47|560.07|562.29|559.89|0
1628879880000|2021-08-13 18:38:00|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1628879910000|2021-08-13 18:38:30|562.29|559.89|562.38|559.98|562.38|559.98|562.29|559.89|0
1628879920000|2021-08-13 18:38:40|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1628879940000|2021-08-13 18:39:00|562.1|559.7|562.1|559.7|562.29|559.89|562.1|559.7|0
1628879950000|2021-08-13 18:39:10|561.91|559.51|562.1|559.7|562.1|559.7|561.91|559.51|0
1628879960000|2021-08-13 18:39:20|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628880000000|2021-08-13 18:40:00|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1628880010000|2021-08-13 18:40:10|561.91|559.51|561.91|559.51|561.91|559.51|561.81|559.41|0
1628880020000|2021-08-13 18:40:20|561.72|559.32|561.72|559.32|561.91|559.51|561.72|559.32|0
1628880030000|2021-08-13 18:40:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1628880060000|2021-08-13 18:41:00|561.53|559.13|561.34|558.94|561.53|559.13|561.34|558.94|0
1628880070000|2021-08-13 18:41:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1628880080000|2021-08-13 18:41:20|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1628880090000|2021-08-13 18:41:30|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1628880100000|2021-08-13 18:41:40|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1628880120000|2021-08-13 18:42:00|561.15|558.75|560.96|558.56|561.15|558.75|560.96|558.56|0
1628880130000|2021-08-13 18:42:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1628880150000|2021-08-13 18:42:30|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1628880160000|2021-08-13 18:42:40|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1628880180000|2021-08-13 18:43:00|560.39|557.99|560.39|557.99|560.39|557.99|560.2|557.8|0
1628880200000|2021-08-13 18:43:20|560.2|557.8|560.2|557.8|560.39|557.99|560.2|557.8|0
1628880220000|2021-08-13 18:43:40|560.39|557.99|560.2|557.8|560.39|557.99|560.2|557.8|0
1628880240000|2021-08-13 18:44:00|560.39|557.99|560.39|557.99|560.39|557.99|560.2|557.8|0
1628880250000|2021-08-13 18:44:10|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1628880270000|2021-08-13 18:44:30|560.39|557.99|560.77|558.37|560.77|558.37|560.39|557.99|0
1628880290000|2021-08-13 18:44:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1628880300000|2021-08-13 18:45:00|560.77|558.37|560.58|558.18|560.96|558.56|560.58|558.18|0
1628880310000|2021-08-13 18:45:10|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1628880320000|2021-08-13 18:45:20|560.58|558.18|560.58|558.18|560.58|558.18|560.39|557.99|0
1628880330000|2021-08-13 18:45:30|560.39|557.99|560.58|558.18|560.58|558.18|560.39|557.99|0
1628880340000|2021-08-13 18:45:40|560.77|558.37|561.05|558.65|561.05|558.65|560.77|558.37|0
1628880350000|2021-08-13 18:45:50|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1628880360000|2021-08-13 18:46:00|560.96|558.56|561.15|558.75|561.15|558.75|560.96|558.56|0
1628880370000|2021-08-13 18:46:10|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1628880380000|2021-08-13 18:46:20|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1628880390000|2021-08-13 18:46:30|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1628880400000|2021-08-13 18:46:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1628880420000|2021-08-13 18:47:00|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1628880430000|2021-08-13 18:47:10|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1628880440000|2021-08-13 18:47:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1628880450000|2021-08-13 18:47:30|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1628880460000|2021-08-13 18:47:40|561.43|559.03|561.53|559.13|561.53|559.13|561.43|559.03|0
1628880470000|2021-08-13 18:47:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628880490000|2021-08-13 18:48:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628880500000|2021-08-13 18:48:20|561.71|559.31|561.9|559.5|561.9|559.5|561.71|559.31|0
1628880510000|2021-08-13 18:48:30|561.71|559.31|561.71|559.31|561.8|559.4|561.71|559.31|0
1628880520000|2021-08-13 18:48:40|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628880530000|2021-08-13 18:48:50|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1628880550000|2021-08-13 18:49:10|561.52|559.12|561.52|559.12|561.71|559.31|561.52|559.12|0
1628880580000|2021-08-13 18:49:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1628880610000|2021-08-13 18:50:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1628880640000|2021-08-13 18:50:40|560.96|558.56|561.15|558.75|561.15|558.75|560.96|558.56|0
1628880690000|2021-08-13 18:51:30|561.33|558.93|561.15|558.75|561.33|558.93|561.15|558.75|0
1628880730000|2021-08-13 18:52:10|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628880740000|2021-08-13 18:52:20|561.52|559.12|561.52|559.12|561.52|559.12|561.33|558.93|0
1628880750000|2021-08-13 18:52:30|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1628880760000|2021-08-13 18:52:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628880790000|2021-08-13 18:53:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1628880810000|2021-08-13 18:53:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1628880820000|2021-08-13 18:53:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1628880830000|2021-08-13 18:53:50|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1628880900000|2021-08-13 18:55:00|561.42|559.02|561.33|558.93|561.42|559.02|561.33|558.93|0
1628880930000|2021-08-13 18:55:30|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1628880940000|2021-08-13 18:55:40|561.42|559.02|561.33|558.93|561.42|559.02|561.33|558.93|0
1628880950000|2021-08-13 18:55:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1628880960000|2021-08-13 18:56:00|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1628880970000|2021-08-13 18:56:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628880980000|2021-08-13 18:56:20|561.9|559.5|561.71|559.31|561.9|559.5|561.71|559.31|0
1628881000000|2021-08-13 18:56:40|561.9|559.5|562.09|559.69|562.09|559.69|561.9|559.5|0
1628881010000|2021-08-13 18:56:50|561.9|559.5|561.8|559.4|561.9|559.5|561.8|559.4|0
1628881020000|2021-08-13 18:57:00|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628881040000|2021-08-13 18:57:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628881050000|2021-08-13 18:57:30|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1628881070000|2021-08-13 18:57:50|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1628881080000|2021-08-13 18:58:00|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1628881090000|2021-08-13 18:58:10|561.9|559.5|561.71|559.31|561.9|559.5|561.71|559.31|0
1628881110000|2021-08-13 18:58:30|561.9|559.5|561.9|559.5|561.9|559.5|561.71|559.31|0
1628881140000|2021-08-13 18:59:00|562.09|559.69|561.9|559.5|562.09|559.69|561.9|559.5|0
1628881150000|2021-08-13 18:59:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628881160000|2021-08-13 18:59:20|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628881170000|2021-08-13 18:59:30|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1628881180000|2021-08-13 18:59:40|561.71|559.31|561.9|559.5|561.9|559.5|561.71|559.31|0
1628881190000|2021-08-13 18:59:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628881210000|2021-08-13 19:00:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628881230000|2021-08-13 19:00:30|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628881280000|2021-08-13 19:01:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1628881290000|2021-08-13 19:01:30|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628881300000|2021-08-13 19:01:40|561.9|559.5|561.9|559.5|562.09|559.69|561.9|559.5|0
1628881310000|2021-08-13 19:01:50|561.99|559.59|562.09|559.69|562.09|559.69|561.9|559.5|0
1628881320000|2021-08-13 19:02:00|561.9|559.5|562.09|559.69|562.09|559.69|561.9|559.5|0
1628881350000|2021-08-13 19:02:30|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628881360000|2021-08-13 19:02:40|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628881370000|2021-08-13 19:02:50|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1628881380000|2021-08-13 19:03:00|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1628881390000|2021-08-13 19:03:10|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1628881400000|2021-08-13 19:03:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1628881420000|2021-08-13 19:03:40|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1628881460000|2021-08-13 19:04:20|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1628881470000|2021-08-13 19:04:30|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628881490000|2021-08-13 19:04:50|561.9|559.5|562.09|559.69|562.09|559.69|561.9|559.5|0
1628881500000|2021-08-13 19:05:00|561.9|559.5|562.09|559.69|562.09|559.69|561.9|559.5|0
1628881520000|2021-08-13 19:05:20|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1628881530000|2021-08-13 19:05:30|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1628881540000|2021-08-13 19:05:40|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1628881550000|2021-08-13 19:05:50|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1628881570000|2021-08-13 19:06:10|562.46|560.06|562.65|560.25|562.65|560.25|562.46|560.06|0
1628881580000|2021-08-13 19:06:20|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881590000|2021-08-13 19:06:30|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881610000|2021-08-13 19:06:50|562.84|560.44|562.84|560.44|562.84|560.44|562.65|560.25|0
1628881630000|2021-08-13 19:07:10|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881640000|2021-08-13 19:07:20|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881680000|2021-08-13 19:08:00|562.74|560.34|562.65|560.25|562.74|560.34|562.65|560.25|0
1628881690000|2021-08-13 19:08:10|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881720000|2021-08-13 19:08:40|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881740000|2021-08-13 19:09:00|562.84|560.44|562.65|560.25|562.84|560.44|562.65|560.25|0
1628881760000|2021-08-13 19:09:20|562.74|560.34|562.65|560.25|562.74|560.34|562.65|560.25|0
1628881770000|2021-08-13 19:09:30|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881780000|2021-08-13 19:09:40|562.65|560.25|562.84|560.44|562.84|560.44|562.65|560.25|0
1628881790000|2021-08-13 19:09:50|562.74|560.34|562.65|560.25|562.74|560.34|562.65|560.25|0
1628881800000|2021-08-13 19:10:00|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881830000|2021-08-13 19:10:30|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881840000|2021-08-13 19:10:40|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881850000|2021-08-13 19:10:50|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881860000|2021-08-13 19:11:00|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1628881870000|2021-08-13 19:11:10|562.27|559.87|562.46|560.06|562.46|560.06|562.27|559.87|0
1628881880000|2021-08-13 19:11:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1628881890000|2021-08-13 19:11:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1628881900000|2021-08-13 19:11:40|562.27|559.87|562.46|560.06|562.46|560.06|562.27|559.87|0
1628881910000|2021-08-13 19:11:50|562.65|560.25|562.65|560.25|562.65|560.25|562.55|560.15|0
1628881930000|2021-08-13 19:12:10|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881940000|2021-08-13 19:12:20|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628881960000|2021-08-13 19:12:40|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628881970000|2021-08-13 19:12:50|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628881990000|2021-08-13 19:13:10|562.84|560.44|562.65|560.25|562.84|560.44|562.65|560.25|0
1628882000000|2021-08-13 19:13:20|562.84|560.44|562.84|560.44|562.84|560.44|562.65|560.25|0
1628882010000|2021-08-13 19:13:30|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628882050000|2021-08-13 19:14:10|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882060000|2021-08-13 19:14:20|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882090000|2021-08-13 19:14:50|563.22|560.82|563.22|560.82|563.22|560.82|563.22|560.82|0
1628882100000|2021-08-13 19:15:00|563.03|560.63|563.22|560.82|563.22|560.82|563.03|560.63|0
1628882110000|2021-08-13 19:15:10|563.03|560.63|563.22|560.82|563.22|560.82|563.03|560.63|0
1628882130000|2021-08-13 19:15:30|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882150000|2021-08-13 19:15:50|563.22|560.82|563.22|560.82|563.22|560.82|563.22|560.82|0
1628882160000|2021-08-13 19:16:00|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882170000|2021-08-13 19:16:10|562.84|560.44|562.65|560.25|562.84|560.44|562.65|560.25|0
1628882190000|2021-08-13 19:16:30|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882200000|2021-08-13 19:16:40|562.65|560.25|562.84|560.44|562.84|560.44|562.65|560.25|0
1628882230000|2021-08-13 19:17:10|562.65|560.25|562.46|560.06|562.65|560.25|562.46|560.06|0
1628882240000|2021-08-13 19:17:20|562.65|560.25|562.46|560.06|562.65|560.25|562.46|560.06|0
1628882250000|2021-08-13 19:17:30|562.65|560.25|562.46|560.06|562.65|560.25|562.46|560.06|0
1628882260000|2021-08-13 19:17:40|562.55|560.15|562.65|560.25|562.65|560.25|562.55|560.15|0
1628882270000|2021-08-13 19:17:50|562.46|560.06|562.65|560.25|562.65|560.25|562.46|560.06|0
1628882300000|2021-08-13 19:18:20|562.46|560.06|562.65|560.25|562.65|560.25|562.46|560.06|0
1628882320000|2021-08-13 19:18:40|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882330000|2021-08-13 19:18:50|562.74|560.34|562.84|560.44|562.84|560.44|562.74|560.34|0
1628882350000|2021-08-13 19:19:10|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882360000|2021-08-13 19:19:20|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882370000|2021-08-13 19:19:30|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882380000|2021-08-13 19:19:40|562.84|560.44|563.03|560.63|563.03|560.63|562.84|560.44|0
1628882390000|2021-08-13 19:19:50|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882410000|2021-08-13 19:20:10|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882420000|2021-08-13 19:20:20|563.12|560.72|563.03|560.63|563.12|560.72|563.03|560.63|0
1628882430000|2021-08-13 19:20:30|563.22|560.82|563.22|560.82|563.22|560.82|563.22|560.82|0
1628882440000|2021-08-13 19:20:40|563.03|560.63|563.22|560.82|563.22|560.82|563.03|560.63|0
1628882450000|2021-08-13 19:20:50|563.03|560.63|563.03|560.63|563.22|560.82|563.03|560.63|0
1628882460000|2021-08-13 19:21:00|563.22|560.82|563.03|560.63|563.22|560.82|563.03|560.63|0
1628882470000|2021-08-13 19:21:10|563.22|560.82|563.12|560.72|563.22|560.82|563.12|560.72|0
1628882480000|2021-08-13 19:21:20|563.22|560.82|563.12|560.72|563.22|560.82|563.03|560.63|0
1628882490000|2021-08-13 19:21:30|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882500000|2021-08-13 19:21:40|563.22|560.82|563.12|560.72|563.22|560.82|563.03|560.63|0
1628882510000|2021-08-13 19:21:50|563.22|560.82|563.22|560.82|563.22|560.82|563.22|560.82|0
1628882540000|2021-08-13 19:22:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628882560000|2021-08-13 19:22:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1628882570000|2021-08-13 19:22:50|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628882600000|2021-08-13 19:23:20|563.4|561|563.31|560.91|563.4|561|563.31|560.91|0
1628882610000|2021-08-13 19:23:30|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1628882630000|2021-08-13 19:23:50|563.31|560.91|563.21|560.81|563.31|560.91|563.21|560.81|0
1628882640000|2021-08-13 19:24:00|563.03|560.63|563.03|560.63|563.03|560.63|563.03|560.63|0
1628882650000|2021-08-13 19:24:10|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628882680000|2021-08-13 19:24:40|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882690000|2021-08-13 19:24:50|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628882720000|2021-08-13 19:25:20|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1628882730000|2021-08-13 19:25:30|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1628882760000|2021-08-13 19:26:00|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1628882770000|2021-08-13 19:26:10|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1628882780000|2021-08-13 19:26:20|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1628882810000|2021-08-13 19:26:50|562.65|560.25|562.46|560.06|562.65|560.25|562.46|560.06|0
1628882830000|2021-08-13 19:27:10|562.27|559.87|562.46|560.06|562.46|560.06|562.27|559.87|0
1628882860000|2021-08-13 19:27:40|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1628882870000|2021-08-13 19:27:50|562.08|559.68|562.27|559.87|562.27|559.87|562.08|559.68|0
1628882920000|2021-08-13 19:28:40|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1628882930000|2021-08-13 19:28:50|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1628882960000|2021-08-13 19:29:20|562.08|559.68|562.27|559.87|562.27|559.87|562.08|559.68|0
1628882970000|2021-08-13 19:29:30|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1628882980000|2021-08-13 19:29:40|561.89|559.49|561.89|559.49|561.89|559.49|561.7|559.3|0
1628882990000|2021-08-13 19:29:50|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1628883000000|2021-08-13 19:30:00|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1628883010000|2021-08-13 19:30:10|561.7|559.3|561.89|559.49|561.89|559.49|561.7|559.3|0
1628883020000|2021-08-13 19:30:20|561.7|559.3|561.7|559.3|561.89|559.49|561.7|559.3|0
1628883040000|2021-08-13 19:30:40|561.89|559.49|561.89|559.49|561.89|559.49|561.79|559.39|0
1628883050000|2021-08-13 19:30:50|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1628883080000|2021-08-13 19:31:20|561.51|559.11|561.41|559.01|561.51|559.11|561.41|559.01|0
1628883090000|2021-08-13 19:31:30|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1628883100000|2021-08-13 19:31:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1628883110000|2021-08-13 19:31:50|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628883140000|2021-08-13 19:32:20|561.32|558.92|561.32|558.92|561.32|558.92|561.22|558.82|0
1628883150000|2021-08-13 19:32:30|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628883170000|2021-08-13 19:32:50|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1628883180000|2021-08-13 19:33:00|561.51|559.11|561.13|558.73|561.51|559.11|561.13|558.73|0
1628883190000|2021-08-13 19:33:10|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1628883220000|2021-08-13 19:33:40|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1628883240000|2021-08-13 19:34:00|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628883250000|2021-08-13 19:34:10|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1628883260000|2021-08-13 19:34:20|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1628883280000|2021-08-13 19:34:40|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1628883290000|2021-08-13 19:34:50|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1628883300000|2021-08-13 19:35:00|561.32|558.92|561.51|559.11|561.51|559.11|561.32|558.92|0
1628883310000|2021-08-13 19:35:10|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1628883320000|2021-08-13 19:35:20|561.89|559.49|562.26|559.86|562.26|559.86|561.89|559.49|0
1628883330000|2021-08-13 19:35:30|562.45|560.05|562.64|560.24|562.64|560.24|562.45|560.05|0
1628883340000|2021-08-13 19:35:40|562.45|560.05|562.64|560.24|562.64|560.24|562.45|560.05|0
1628883350000|2021-08-13 19:35:50|562.45|560.05|562.64|560.24|562.64|560.24|562.45|560.05|0
1628883360000|2021-08-13 19:36:00|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1628883370000|2021-08-13 19:36:10|562.64|560.24|563.02|560.62|563.02|560.62|562.64|560.24|0
1628883380000|2021-08-13 19:36:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883400000|2021-08-13 19:36:40|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1628883410000|2021-08-13 19:36:50|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1628883420000|2021-08-13 19:37:00|563.02|560.62|563.02|560.62|563.02|560.62|562.83|560.43|0
1628883440000|2021-08-13 19:37:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883460000|2021-08-13 19:37:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1628883480000|2021-08-13 19:38:00|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883510000|2021-08-13 19:38:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628883520000|2021-08-13 19:38:40|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883530000|2021-08-13 19:38:50|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628883560000|2021-08-13 19:39:20|563.21|560.81|563.02|560.62|563.21|560.81|563.02|560.62|0
1628883570000|2021-08-13 19:39:30|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883630000|2021-08-13 19:40:30|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1628883640000|2021-08-13 19:40:40|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628883660000|2021-08-13 19:41:00|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883670000|2021-08-13 19:41:10|563.4|561|563.4|561|563.4|561|563.4|561|0
1628883700000|2021-08-13 19:41:40|563.3|560.9|563.21|560.81|563.3|560.9|563.21|560.81|0
1628883720000|2021-08-13 19:42:00|563.4|561|563.59|561.19|563.59|561.19|563.4|561|0
1628883730000|2021-08-13 19:42:10|563.4|561|563.4|561|563.4|561|563.4|561|0
1628883740000|2021-08-13 19:42:20|563.59|561.19|563.59|561.19|563.59|561.19|563.59|561.19|0
1628883760000|2021-08-13 19:42:40|563.4|561|563.4|561|563.59|561.19|563.4|561|0
1628883790000|2021-08-13 19:43:10|563.59|561.19|563.59|561.19|563.59|561.19|563.59|561.19|0
1628883800000|2021-08-13 19:43:20|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1628883810000|2021-08-13 19:43:30|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1628883830000|2021-08-13 19:43:50|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628883850000|2021-08-13 19:44:10|562.83|560.43|563.02|560.62|563.02|560.62|562.83|560.43|0
1628883860000|2021-08-13 19:44:20|562.83|560.43|563.02|560.62|563.02|560.62|562.83|560.43|0
1628883870000|2021-08-13 19:44:30|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1628883880000|2021-08-13 19:44:40|562.64|560.24|562.64|560.24|562.64|560.24|562.64|560.24|0
1628883890000|2021-08-13 19:44:50|562.45|560.05|562.64|560.24|562.64|560.24|562.45|560.05|0
1628883900000|2021-08-13 19:45:00|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1628883910000|2021-08-13 19:45:10|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1628883920000|2021-08-13 19:45:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628883940000|2021-08-13 19:45:40|563.02|560.62|563.21|560.81|563.21|560.81|562.83|560.43|0
1628883950000|2021-08-13 19:45:50|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1628883960000|2021-08-13 19:46:00|563.4|561|563.4|561|563.58|561.18|563.4|561|0
1628883970000|2021-08-13 19:46:10|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1628883980000|2021-08-13 19:46:20|563.4|561|563.4|561|563.58|561.18|563.4|561|0
1628883990000|2021-08-13 19:46:30|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1628884010000|2021-08-13 19:46:50|563.49|561.09|563.58|561.18|563.58|561.18|563.49|561.09|0
1628884020000|2021-08-13 19:47:00|563.39|560.99|563.39|560.99|563.39|560.99|563.39|560.99|0
1628884030000|2021-08-13 19:47:10|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1628884040000|2021-08-13 19:47:20|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1628884060000|2021-08-13 19:47:40|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1628884080000|2021-08-13 19:48:00|563.11|560.71|563.21|560.81|563.39|560.99|563.11|560.71|0
1628884090000|2021-08-13 19:48:10|563.39|560.99|563.02|560.62|563.39|560.99|563.02|560.62|0
1628884100000|2021-08-13 19:48:20|562.83|560.43|563.9|561.5|563.9|561.5|562.83|560.43|0
1628884110000|2021-08-13 19:48:30|564.09|561.69|564.09|561.69|564.09|561.69|563.9|561.5|0
1628884130000|2021-08-13 19:48:50|563.9|561.5|564.09|561.69|564.09|561.69|563.9|561.5|0
1628884140000|2021-08-13 19:49:00|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1628884150000|2021-08-13 19:49:10|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628884160000|2021-08-13 19:49:20|564.28|561.88|564.28|561.88|564.28|561.88|564.09|561.69|0
1628884170000|2021-08-13 19:49:30|564.09|561.69|564.09|561.69|564.28|561.88|564.09|561.69|0
1628884180000|2021-08-13 19:49:40|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1628884190000|2021-08-13 19:49:50|564.28|561.88|564.09|561.69|564.28|561.88|564.09|561.69|0
1628884200000|2021-08-13 19:50:00|564.84|562.44|564.47|562.07|564.84|562.44|564.47|562.07|0
1628884210000|2021-08-13 19:50:10|564.28|561.88|563.9|561.5|564.28|561.88|563.71|561.31|0
1628884220000|2021-08-13 19:50:20|564.28|561.88|564.28|561.88|564.28|561.88|564.09|561.69|0
1628884230000|2021-08-13 19:50:30|564.09|561.69|564.09|561.69|564.09|561.69|564.09|561.69|0
1628884240000|2021-08-13 19:50:40|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1628884250000|2021-08-13 19:50:50|564.09|561.69|564.28|561.88|564.28|561.88|564.09|561.69|0
1628884260000|2021-08-13 19:51:00|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1628884270000|2021-08-13 19:51:10|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1628884290000|2021-08-13 19:51:30|563.52|561.12|563.71|561.31|563.71|561.31|563.52|561.12|0
1628884300000|2021-08-13 19:51:40|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1628884310000|2021-08-13 19:51:50|563.33|560.93|563.52|561.12|563.71|561.31|563.33|560.93|0
1628884320000|2021-08-13 19:52:00|563.33|560.93|563.14|560.74|563.33|560.93|563.14|560.74|0
1628884330000|2021-08-13 19:52:10|562.95|560.55|563.14|560.74|563.14|560.74|562.95|560.55|0
1628884350000|2021-08-13 19:52:30|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1628884360000|2021-08-13 19:52:40|562.76|560.36|563.14|560.74|563.14|560.74|562.76|560.36|0
1628884370000|2021-08-13 19:52:50|562.95|560.55|563.14|560.74|563.14|560.74|562.95|560.55|0
1628884380000|2021-08-13 19:53:00|563.33|560.93|563.14|560.74|563.33|560.93|562.95|560.55|0
1628884390000|2021-08-13 19:53:10|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1628884410000|2021-08-13 19:53:30|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1628884430000|2021-08-13 19:53:50|563.71|561.31|563.52|561.12|563.71|561.31|563.52|561.12|0
1628884440000|2021-08-13 19:54:00|563.71|561.31|563.52|561.12|563.71|561.31|563.52|561.12|0
1628884450000|2021-08-13 19:54:10|563.61|561.21|563.52|561.12|563.71|561.31|563.52|561.12|0
1628884460000|2021-08-13 19:54:20|563.33|560.93|563.52|561.12|563.52|561.12|563.33|560.93|0
1628884470000|2021-08-13 19:54:30|563.33|560.93|563.14|560.74|563.33|560.93|563.14|560.74|0
1628884480000|2021-08-13 19:54:40|563.33|560.93|563.14|560.74|563.33|560.93|563.14|560.74|0
1628884490000|2021-08-13 19:54:50|563.23|560.83|563.14|560.74|563.23|560.83|563.14|560.74|0
1628884500000|2021-08-13 19:55:00|563.33|560.93|562.57|560.17|563.33|560.93|562.57|560.17|0
1628884510000|2021-08-13 19:55:10|562.47|560.07|562.57|560.17|562.57|560.17|562.47|560.07|0
1628884520000|2021-08-13 19:55:20|562.38|559.98|562.2|559.8|562.38|559.98|562.2|559.8|0
1628884530000|2021-08-13 19:55:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628884540000|2021-08-13 19:55:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1628884550000|2021-08-13 19:55:50|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1628884560000|2021-08-13 19:56:00|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1628884570000|2021-08-13 19:56:10|562.38|559.98|562.57|560.17|562.57|560.17|562.38|559.98|0
1628884580000|2021-08-13 19:56:20|562.38|559.98|562.57|560.17|562.76|560.36|562.38|559.98|0
1628884590000|2021-08-13 19:56:30|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1628884600000|2021-08-13 19:56:40|563.04|560.64|563.14|560.74|563.14|560.74|563.04|560.64|0
1628884620000|2021-08-13 19:57:00|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1628884640000|2021-08-13 19:57:20|563.14|560.74|563.33|560.93|563.33|560.93|563.14|560.74|0
1628884660000|2021-08-13 19:57:40|563.14|560.74|563.33|560.93|563.33|560.93|563.14|560.74|0
1628884680000|2021-08-13 19:58:00|563.52|561.12|563.52|561.12|563.52|561.12|563.52|561.12|0
1628884690000|2021-08-13 19:58:10|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1628884700000|2021-08-13 19:58:20|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1628884710000|2021-08-13 19:58:30|563.99|561.59|564.08|561.68|564.08|561.68|563.89|561.49|0
1628884720000|2021-08-13 19:58:40|563.89|561.49|564.27|561.87|564.27|561.87|563.89|561.49|0
1628884730000|2021-08-13 19:58:50|564.46|562.06|564.08|561.68|564.46|562.06|564.08|561.68|0
1628884740000|2021-08-13 19:59:00|564.46|562.06|564.65|562.25|564.84|562.44|564.46|562.06|0
1628884750000|2021-08-13 19:59:10|564.84|562.44|565.03|562.63|565.22|562.82|564.84|562.44|0
1628884760000|2021-08-13 19:59:20|565.22|562.82|565.79|563.39|565.79|563.39|565.22|562.82|0
1628884770000|2021-08-13 19:59:30|565.98|563.58|566.17|563.77|566.17|563.77|565.98|563.58|0
1628884780000|2021-08-13 19:59:40|566.35|563.95|565.98|563.58|566.35|563.95|565.98|563.58|0
1628884790000|2021-08-13 19:59:50|566.35|563.95|565.98|563.58|566.35|563.95|565.98|563.58|0
1628884800000|2021-08-13 20:00:00|566.54|564.14|566.73|564.33|566.73|564.33|566.35|563.95|0
1628884810000|2021-08-13 20:00:10|566.16|563.76|566.16|563.76|566.54|564.14|566.16|563.76|0
1628884820000|2021-08-13 20:00:20|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1628884830000|2021-08-13 20:00:30|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1628884840000|2021-08-13 20:00:40|566.16|563.76|565.98|563.58|566.16|563.76|565.98|563.58|0
1628884850000|2021-08-13 20:00:50|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1628884860000|2021-08-13 20:01:00|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1628884900000|2021-08-13 20:01:40|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1628884910000|2021-08-13 20:01:50|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1628884920000|2021-08-13 20:02:00|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1628884960000|2021-08-13 20:02:40|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1628884970000|2021-08-13 20:02:50|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1628884980000|2021-08-13 20:03:00|566.35|563.95|565.97|563.57|566.35|563.95|565.97|563.57|0
1628884990000|2021-08-13 20:03:10|566.16|563.76|565.97|563.57|566.16|563.76|565.97|563.57|0
1628885000000|2021-08-13 20:03:20|566.16|563.76|565.97|563.57|566.16|563.76|565.97|563.57|0
1628885020000|2021-08-13 20:03:40|566.16|563.76|565.97|563.57|566.16|563.76|565.97|563.57|0
1628885080000|2021-08-13 20:04:40|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1628885090000|2021-08-13 20:04:50|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1628885100000|2021-08-13 20:05:00|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1628885130000|2021-08-13 20:05:30|565.78|563.38|565.59|563.19|565.78|563.38|565.59|563.19|0
1628885150000|2021-08-13 20:05:50|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1628885190000|2021-08-13 20:06:30|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1628885200000|2021-08-13 20:06:40|564.84|562.44|565.03|562.63|565.03|562.63|564.84|562.44|0
1628885230000|2021-08-13 20:07:10|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1628885260000|2021-08-13 20:07:40|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1628885270000|2021-08-13 20:07:50|565.22|562.82|565.03|562.63|565.22|562.82|565.03|562.63|0
1628885280000|2021-08-13 20:08:00|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1628885300000|2021-08-13 20:08:20|565.4|563|565.4|563|565.4|563|565.4|563|0
1628885310000|2021-08-13 20:08:30|565.22|562.82|565.4|563|565.4|563|565.22|562.82|0
1628885320000|2021-08-13 20:08:40|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1628885340000|2021-08-13 20:09:00|565.4|563|565.4|563|565.4|563|565.4|563|0
1628885350000|2021-08-13 20:09:10|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1628885360000|2021-08-13 20:09:20|565.4|563|565.4|563|565.4|563|565.4|563|0
1628885380000|2021-08-13 20:09:40|565.21|562.81|565.4|563|565.4|563|565.21|562.81|0
1628885400000|2021-08-13 20:10:00|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1628885520000|2021-08-13 20:12:00|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1628885540000|2021-08-13 20:12:20|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1628885560000|2021-08-13 20:12:40|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1628885590000|2021-08-13 20:13:10|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1628885610000|2021-08-13 20:13:30|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1628885630000|2021-08-13 20:13:50|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1628885650000|2021-08-13 20:14:10|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1628885660000|2021-08-13 20:14:20|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1628885690000|2021-08-13 20:14:50|565.4|563|565.4|563|565.4|563|565.4|563|0
1629097680000|2021-08-16 07:08:00|555.43|553.03|555.34|552.94|555.43|553.03|555.34|552.94|0
1629097690000|2021-08-16 07:08:10|555.24|552.84|555.24|552.84|555.43|553.03|555.24|552.84|0
1629097700000|2021-08-16 07:08:20|555.43|553.03|555.06|552.66|555.43|553.03|555.06|552.66|0
1629097710000|2021-08-16 07:08:30|555.24|552.84|555.15|552.75|555.24|552.84|555.15|552.75|0
1629097720000|2021-08-16 07:08:40|555.24|552.84|555.43|553.03|555.43|553.03|555.24|552.84|0
1629097740000|2021-08-16 07:09:00|555.24|552.84|555.24|552.84|555.24|552.84|555.06|552.66|0
1629097750000|2021-08-16 07:09:10|555.43|553.03|555.43|553.03|555.62|553.22|555.43|553.03|0
1629097760000|2021-08-16 07:09:20|555.52|553.12|555.43|553.03|555.52|553.12|555.43|553.03|0
1629097770000|2021-08-16 07:09:30|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1629097790000|2021-08-16 07:09:50|555.43|553.03|555.81|553.41|555.81|553.41|555.43|553.03|0
1629097800000|2021-08-16 07:10:00|555.62|553.22|555.62|553.22|555.81|553.41|555.62|553.22|0
1629097810000|2021-08-16 07:10:10|555.71|553.31|556.18|553.78|556.18|553.78|555.71|553.31|0
1629097830000|2021-08-16 07:10:30|556.37|553.97|556.56|554.16|556.56|554.16|556.37|553.97|0
1629097840000|2021-08-16 07:10:40|556.37|553.97|556.37|553.97|556.37|553.97|556.37|553.97|0
1629097850000|2021-08-16 07:10:50|556.56|554.16|556.37|553.97|556.56|554.16|556.37|553.97|0
1629097860000|2021-08-16 07:11:00|556.18|553.78|556.37|553.97|556.37|553.97|556.18|553.78|0
1629097870000|2021-08-16 07:11:10|556.18|553.78|556.18|553.78|556.18|553.78|556.18|553.78|0
1629097880000|2021-08-16 07:11:20|555.99|553.59|555.99|553.59|556.08|553.68|555.99|553.59|0
1629097890000|2021-08-16 07:11:30|556.18|553.78|556.37|553.97|556.37|553.97|556.18|553.78|0
1629097900000|2021-08-16 07:11:40|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629097920000|2021-08-16 07:12:00|556.65|554.25|556.93|554.53|556.93|554.53|556.65|554.25|0
1629097930000|2021-08-16 07:12:10|556.84|554.44|556.84|554.44|556.93|554.53|556.84|554.44|0
1629097940000|2021-08-16 07:12:20|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1629097950000|2021-08-16 07:12:30|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1629097960000|2021-08-16 07:12:40|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1629097980000|2021-08-16 07:13:00|556.65|554.25|556.37|553.97|556.65|554.25|556.37|553.97|0
1629098010000|2021-08-16 07:13:30|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629098020000|2021-08-16 07:13:40|556.37|553.97|556.56|554.16|556.75|554.35|556.37|553.97|0
1629098030000|2021-08-16 07:13:50|556.74|554.34|556.56|554.16|556.74|554.34|556.56|554.16|0
1629098040000|2021-08-16 07:14:00|556.74|554.34|556.37|553.97|556.74|554.34|556.37|553.97|0
1629098050000|2021-08-16 07:14:10|556.18|553.78|556.08|553.68|556.18|553.78|555.99|553.59|0
1629098060000|2021-08-16 07:14:20|556.18|553.78|556.37|553.97|556.37|553.97|556.18|553.78|0
1629098070000|2021-08-16 07:14:30|556.18|553.78|556.37|553.97|556.37|553.97|556.18|553.78|0
1629098080000|2021-08-16 07:14:40|556.56|554.16|556.56|554.16|556.74|554.34|556.56|554.16|0
1629098090000|2021-08-16 07:14:50|556.46|554.06|556.74|554.34|556.74|554.34|556.46|554.06|0
1629098100000|2021-08-16 07:15:00|556.93|554.53|556.74|554.34|556.93|554.53|556.74|554.34|0
1629098110000|2021-08-16 07:15:10|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1629098120000|2021-08-16 07:15:20|556.74|554.34|557.02|554.62|557.02|554.62|556.74|554.34|0
1629098130000|2021-08-16 07:15:30|557.12|554.72|556.93|554.53|557.12|554.72|556.83|554.43|0
1629098150000|2021-08-16 07:15:50|556.74|554.34|556.93|554.53|556.93|554.53|556.74|554.34|0
1629098160000|2021-08-16 07:16:00|556.74|554.34|557.12|554.72|557.12|554.72|556.74|554.34|0
1629098170000|2021-08-16 07:16:10|557.02|554.62|557.12|554.72|557.12|554.72|557.02|554.62|0
1629098190000|2021-08-16 07:16:30|557.31|554.91|557.31|554.91|557.31|554.91|557.21|554.81|0
1629098200000|2021-08-16 07:16:40|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1629098210000|2021-08-16 07:16:50|557.4|555|557.31|554.91|557.5|555.1|557.31|554.91|0
1629098220000|2021-08-16 07:17:00|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1629098230000|2021-08-16 07:17:10|557.31|554.91|557.5|555.1|557.5|555.1|557.31|554.91|0
1629098240000|2021-08-16 07:17:20|557.31|554.91|557.5|555.1|557.5|555.1|557.31|554.91|0
1629098250000|2021-08-16 07:17:30|558.06|555.66|558.25|555.85|558.25|555.85|557.96|555.56|0
1629098260000|2021-08-16 07:17:40|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1629098280000|2021-08-16 07:18:00|559|556.6|558.81|556.41|559|556.6|558.62|556.22|0
1629098290000|2021-08-16 07:18:10|558.62|556.22|559|556.6|559|556.6|558.62|556.22|0
1629098300000|2021-08-16 07:18:20|558.9|556.5|558.81|556.41|559|556.6|558.81|556.41|0
1629098310000|2021-08-16 07:18:30|558.9|556.5|559|556.6|559|556.6|558.81|556.41|0
1629098320000|2021-08-16 07:18:40|558.9|556.5|559|556.6|559|556.6|558.81|556.41|0
1629098330000|2021-08-16 07:18:50|558.81|556.41|558.9|556.5|559|556.6|558.81|556.41|0
1629098340000|2021-08-16 07:19:00|559.19|556.79|559.38|556.98|559.38|556.98|559.19|556.79|0
1629098350000|2021-08-16 07:19:10|559.56|557.16|559.75|557.35|559.75|557.35|559.56|557.16|0
1629098360000|2021-08-16 07:19:20|559.56|557.16|559.38|556.98|559.56|557.16|559.38|556.98|0
1629098370000|2021-08-16 07:19:30|559.56|557.16|559.38|556.98|559.56|557.16|559.38|556.98|0
1629098380000|2021-08-16 07:19:40|559.56|557.16|559.56|557.16|559.56|557.16|559.56|557.16|0
1629098400000|2021-08-16 07:20:00|560.13|557.73|560.13|557.73|560.32|557.92|560.13|557.73|0
1629098410000|2021-08-16 07:20:10|560.32|557.92|560.69|558.29|560.69|558.29|560.13|557.73|0
1629098420000|2021-08-16 07:20:20|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1629098430000|2021-08-16 07:20:30|561.07|558.67|560.97|558.57|561.07|558.67|560.97|558.57|0
1629098440000|2021-08-16 07:20:40|561.07|558.67|561.26|558.86|561.45|559.05|561.07|558.67|0
1629098450000|2021-08-16 07:20:50|561.45|559.05|561.26|558.86|561.45|559.05|561.26|558.86|0
1629098460000|2021-08-16 07:21:00|561.45|559.05|561.64|559.24|561.64|559.24|561.45|559.05|0
1629098470000|2021-08-16 07:21:10|561.45|559.05|562.01|559.61|562.01|559.61|561.45|559.05|0
1629098480000|2021-08-16 07:21:20|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1629098490000|2021-08-16 07:21:30|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629098500000|2021-08-16 07:21:40|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1629098510000|2021-08-16 07:21:50|561.82|559.42|561.64|559.24|561.82|559.42|561.64|559.24|0
1629098530000|2021-08-16 07:22:10|561.26|558.86|561.07|558.67|561.26|558.86|560.88|558.48|0
1629098540000|2021-08-16 07:22:20|560.97|558.57|560.69|558.29|560.97|558.57|560.69|558.29|0
1629098550000|2021-08-16 07:22:30|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1629098560000|2021-08-16 07:22:40|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1629098570000|2021-08-16 07:22:50|560.5|558.1|560.5|558.1|560.5|558.1|560.32|557.92|0
1629098580000|2021-08-16 07:23:00|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1629098590000|2021-08-16 07:23:10|560.5|558.1|560.32|557.92|560.5|558.1|560.32|557.92|0
1629098600000|2021-08-16 07:23:20|560.5|558.1|560.32|557.92|560.5|558.1|560.32|557.92|0
1629098610000|2021-08-16 07:23:30|560.13|557.73|560.32|557.92|560.32|557.92|560.13|557.73|0
1629098630000|2021-08-16 07:23:50|560.13|557.73|560.32|557.92|560.32|557.92|560.13|557.73|0
1629098640000|2021-08-16 07:24:00|560.13|557.73|560.5|558.1|560.5|558.1|560.13|557.73|0
1629098650000|2021-08-16 07:24:10|560.59|558.19|561.35|558.95|561.45|559.05|560.59|558.19|0
1629098660000|2021-08-16 07:24:20|561.45|559.05|561.82|559.42|561.82|559.42|561.45|559.05|0
1629098670000|2021-08-16 07:24:30|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629098680000|2021-08-16 07:24:40|561.82|559.42|561.45|559.05|561.82|559.42|561.45|559.05|0
1629098690000|2021-08-16 07:24:50|561.54|559.14|561.45|559.05|561.54|559.14|561.45|559.05|0
1629098700000|2021-08-16 07:25:00|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629098710000|2021-08-16 07:25:10|561.63|559.23|561.82|559.42|562.01|559.61|561.63|559.23|0
1629098720000|2021-08-16 07:25:20|561.72|559.32|561.63|559.23|561.72|559.32|561.63|559.23|0
1629098730000|2021-08-16 07:25:30|561.45|559.05|561.26|558.86|561.45|559.05|561.26|558.86|0
1629098740000|2021-08-16 07:25:40|561.35|558.95|561.35|558.95|561.45|559.05|561.35|558.95|0
1629098750000|2021-08-16 07:25:50|561.45|559.05|561.26|558.86|561.45|559.05|561.26|558.86|0
1629098760000|2021-08-16 07:26:00|561.45|559.05|561.35|558.95|561.45|559.05|561.35|558.95|0
1629098770000|2021-08-16 07:26:10|561.07|558.67|560.97|558.57|561.07|558.67|560.97|558.57|0
1629098780000|2021-08-16 07:26:20|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1629098790000|2021-08-16 07:26:30|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1629098800000|2021-08-16 07:26:40|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1629098810000|2021-08-16 07:26:50|561.26|558.86|561.07|558.67|561.26|558.86|561.07|558.67|0
1629098820000|2021-08-16 07:27:00|561.44|559.04|561.54|559.14|561.63|559.23|561.44|559.04|0
1629098830000|2021-08-16 07:27:10|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1629098840000|2021-08-16 07:27:20|561.26|558.86|560.88|558.48|561.26|558.86|560.88|558.48|0
1629098850000|2021-08-16 07:27:30|560.69|558.29|560.88|558.48|560.88|558.48|560.69|558.29|0
1629098860000|2021-08-16 07:27:40|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1629098870000|2021-08-16 07:27:50|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1629098880000|2021-08-16 07:28:00|561.26|558.86|561.26|558.86|561.44|559.04|561.26|558.86|0
1629098890000|2021-08-16 07:28:10|561.35|558.95|561.26|558.86|561.35|558.95|561.26|558.86|0
1629098900000|2021-08-16 07:28:20|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1629098910000|2021-08-16 07:28:30|561.63|559.23|561.82|559.42|561.82|559.42|561.63|559.23|0
1629098920000|2021-08-16 07:28:40|561.63|559.23|561.82|559.42|561.82|559.42|561.63|559.23|0
1629098930000|2021-08-16 07:28:50|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629098940000|2021-08-16 07:29:00|561.82|559.42|561.44|559.04|561.82|559.42|561.44|559.04|0
1629098950000|2021-08-16 07:29:10|561.63|559.23|561.44|559.04|561.63|559.23|561.44|559.04|0
1629098960000|2021-08-16 07:29:20|561.35|558.95|561.26|558.86|561.44|559.04|561.26|558.86|0
1629098970000|2021-08-16 07:29:30|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1629098980000|2021-08-16 07:29:40|561.16|558.76|561.26|558.86|561.26|558.86|561.16|558.76|0
1629098990000|2021-08-16 07:29:50|561.07|558.67|561.26|558.86|561.26|558.86|561.07|558.67|0
1629099000000|2021-08-16 07:30:00|561.07|558.67|562.01|559.61|562.01|559.61|561.07|558.67|0
1629099010000|2021-08-16 07:30:10|562.2|559.8|562.2|559.8|562.2|559.8|562.1|559.7|0
1629099020000|2021-08-16 07:30:20|562.01|559.61|561.82|559.42|562.01|559.61|561.82|559.42|0
1629099040000|2021-08-16 07:30:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629099050000|2021-08-16 07:30:50|561.91|559.51|562.01|559.61|562.01|559.61|561.91|559.51|0
1629099060000|2021-08-16 07:31:00|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1629099070000|2021-08-16 07:31:10|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1629099080000|2021-08-16 07:31:20|562.2|559.8|562.01|559.61|562.2|559.8|562.01|559.61|0
1629099090000|2021-08-16 07:31:30|562.2|559.8|561.91|559.51|562.2|559.8|561.91|559.51|0
1629099100000|2021-08-16 07:31:40|562.01|559.61|561.63|559.23|562.01|559.61|561.63|559.23|0
1629099110000|2021-08-16 07:31:50|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629099120000|2021-08-16 07:32:00|561.63|559.23|561.44|559.04|561.63|559.23|561.44|559.04|0
1629099140000|2021-08-16 07:32:20|561.25|558.85|561.25|558.85|561.34|558.94|561.25|558.85|0
1629099150000|2021-08-16 07:32:30|561.34|558.94|561.07|558.67|561.34|558.94|561.07|558.67|0
1629099180000|2021-08-16 07:33:00|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1629099190000|2021-08-16 07:33:10|561.16|558.76|561.07|558.67|561.16|558.76|561.07|558.67|0
1629099200000|2021-08-16 07:33:20|561.25|558.85|560.88|558.48|561.25|558.85|560.88|558.48|0
1629099220000|2021-08-16 07:33:40|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1629099240000|2021-08-16 07:34:00|560.5|558.1|560.69|558.29|560.69|558.29|560.5|558.1|0
1629099250000|2021-08-16 07:34:10|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1629099260000|2021-08-16 07:34:20|561.07|558.67|560.88|558.48|561.07|558.67|560.88|558.48|0
1629099270000|2021-08-16 07:34:30|560.69|558.29|560.5|558.1|560.69|558.29|560.5|558.1|0
1629099280000|2021-08-16 07:34:40|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1629099290000|2021-08-16 07:34:50|560.5|558.1|560.5|558.1|560.5|558.1|560.31|557.91|0
1629099300000|2021-08-16 07:35:00|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1629099320000|2021-08-16 07:35:20|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1629099330000|2021-08-16 07:35:30|560.4|558|560.69|558.29|560.69|558.29|560.4|558|0
1629099350000|2021-08-16 07:35:50|560.5|558.1|560.5|558.1|560.5|558.1|560.31|557.91|0
1629099360000|2021-08-16 07:36:00|560.88|558.48|560.88|558.48|560.88|558.48|560.69|558.29|0
1629099370000|2021-08-16 07:36:10|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1629099380000|2021-08-16 07:36:20|560.69|558.29|560.31|557.91|560.69|558.29|560.31|557.91|0
1629099390000|2021-08-16 07:36:30|560.5|558.1|560.5|558.1|560.5|558.1|560.5|558.1|0
1629099400000|2021-08-16 07:36:40|560.69|558.29|560.69|558.29|560.69|558.29|560.5|558.1|0
1629099420000|2021-08-16 07:37:00|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1629099450000|2021-08-16 07:37:30|560.12|557.72|560.31|557.91|560.31|557.91|560.12|557.72|0
1629099490000|2021-08-16 07:38:10|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1629099500000|2021-08-16 07:38:20|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1629099520000|2021-08-16 07:38:40|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1629099540000|2021-08-16 07:39:00|560.78|558.38|560.78|558.38|560.78|558.38|560.69|558.29|0
1629099550000|2021-08-16 07:39:10|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1629099560000|2021-08-16 07:39:20|560.78|558.38|560.78|558.38|560.78|558.38|560.78|558.38|0
1629099570000|2021-08-16 07:39:30|561.06|558.66|561.25|558.85|561.25|558.85|561.06|558.66|0
1629099580000|2021-08-16 07:39:40|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1629099590000|2021-08-16 07:39:50|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1629099600000|2021-08-16 07:40:00|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629099610000|2021-08-16 07:40:10|560.87|558.47|561.06|558.66|561.06|558.66|560.87|558.47|0
1629099620000|2021-08-16 07:40:20|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1629099630000|2021-08-16 07:40:30|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1629099640000|2021-08-16 07:40:40|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1629099650000|2021-08-16 07:40:50|561.06|558.66|561.06|558.66|561.06|558.66|560.87|558.47|0
1629099660000|2021-08-16 07:41:00|560.87|558.47|561.06|558.66|561.06|558.66|560.87|558.47|0
1629099690000|2021-08-16 07:41:30|561.25|558.85|561.34|558.94|561.34|558.94|561.25|558.85|0
1629099700000|2021-08-16 07:41:40|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1629099710000|2021-08-16 07:41:50|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629099720000|2021-08-16 07:42:00|561.34|558.94|561.25|558.85|561.44|559.04|561.25|558.85|0
1629099730000|2021-08-16 07:42:10|561.34|558.94|561.25|558.85|561.44|559.04|561.25|558.85|0
1629099740000|2021-08-16 07:42:20|561.34|558.94|561.44|559.04|561.44|559.04|561.34|558.94|0
1629099750000|2021-08-16 07:42:30|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629099770000|2021-08-16 07:42:50|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629099780000|2021-08-16 07:43:00|561.72|559.32|561.63|559.23|561.72|559.32|561.63|559.23|0
1629099790000|2021-08-16 07:43:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1629099850000|2021-08-16 07:44:10|561.82|559.42|561.63|559.23|561.82|559.42|561.63|559.23|0
1629099860000|2021-08-16 07:44:20|561.44|559.04|561.44|559.04|561.44|559.04|561.44|559.04|0
1629099870000|2021-08-16 07:44:30|561.53|559.13|561.44|559.04|561.63|559.23|561.44|559.04|0
1629099880000|2021-08-16 07:44:40|561.25|558.85|561.06|558.66|561.25|558.85|561.06|558.66|0
1629099900000|2021-08-16 07:45:00|560.87|558.47|561.06|558.66|561.06|558.66|560.87|558.47|0
1629099910000|2021-08-16 07:45:10|560.96|558.56|561.06|558.66|561.25|558.85|560.96|558.56|0
1629099920000|2021-08-16 07:45:20|561.25|558.85|560.87|558.47|561.25|558.85|560.87|558.47|0
1629099930000|2021-08-16 07:45:30|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629099940000|2021-08-16 07:45:40|560.87|558.47|561.06|558.66|561.06|558.66|560.87|558.47|0
1629099950000|2021-08-16 07:45:50|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1629099960000|2021-08-16 07:46:00|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629099970000|2021-08-16 07:46:10|561.25|558.85|561.15|558.75|561.25|558.85|561.15|558.75|0
1629099980000|2021-08-16 07:46:20|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629099990000|2021-08-16 07:46:30|561.25|558.85|561.25|558.85|561.25|558.85|561.06|558.66|0
1629100000000|2021-08-16 07:46:40|561.06|558.66|561.25|558.85|561.25|558.85|561.06|558.66|0
1629100010000|2021-08-16 07:46:50|561.15|558.75|561.06|558.66|561.15|558.75|561.06|558.66|0
1629100030000|2021-08-16 07:47:10|561.25|558.85|561.25|558.85|561.34|558.94|561.25|558.85|0
1629100040000|2021-08-16 07:47:20|561.44|559.04|561.34|558.94|561.44|559.04|561.25|558.85|0
1629100050000|2021-08-16 07:47:30|561.44|559.04|561.25|558.85|561.44|559.04|561.25|558.85|0
1629100070000|2021-08-16 07:47:50|561.06|558.66|561.25|558.85|561.25|558.85|560.87|558.47|0
1629100080000|2021-08-16 07:48:00|561.06|558.66|561.25|558.85|561.25|558.85|561.06|558.66|0
1629100100000|2021-08-16 07:48:20|561.15|558.75|561.06|558.66|561.15|558.75|561.06|558.66|0
1629100110000|2021-08-16 07:48:30|561.15|558.75|561.15|558.75|561.15|558.75|561.06|558.66|0
1629100120000|2021-08-16 07:48:40|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629100130000|2021-08-16 07:48:50|560.87|558.47|560.68|558.28|560.87|558.47|560.68|558.28|0
1629100150000|2021-08-16 07:49:10|560.49|558.09|560.49|558.09|560.49|558.09|560.49|558.09|0
1629100170000|2021-08-16 07:49:30|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1629100180000|2021-08-16 07:49:40|560.87|558.47|560.68|558.28|560.87|558.47|560.68|558.28|0
1629100200000|2021-08-16 07:50:00|560.58|558.18|560.68|558.28|560.68|558.28|560.58|558.18|0
1629100210000|2021-08-16 07:50:10|560.49|558.09|560.58|558.18|560.68|558.28|560.49|558.09|0
1629100220000|2021-08-16 07:50:20|560.49|558.09|560.87|558.47|560.87|558.47|560.49|558.09|0
1629100230000|2021-08-16 07:50:30|560.77|558.37|560.68|558.28|560.87|558.47|560.68|558.28|0
1629100240000|2021-08-16 07:50:40|560.87|558.47|560.68|558.28|560.87|558.47|560.68|558.28|0
1629100250000|2021-08-16 07:50:50|560.77|558.37|560.68|558.28|560.87|558.47|560.68|558.28|0
1629100260000|2021-08-16 07:51:00|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1629100270000|2021-08-16 07:51:10|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1629100290000|2021-08-16 07:51:30|560.02|557.62|559.93|557.53|560.02|557.62|559.93|557.53|0
1629100300000|2021-08-16 07:51:40|559.74|557.34|559.93|557.53|559.93|557.53|559.74|557.34|0
1629100310000|2021-08-16 07:51:50|559.74|557.34|559.93|557.53|559.93|557.53|559.74|557.34|0
1629100340000|2021-08-16 07:52:20|559.74|557.34|559.36|556.96|559.74|557.34|559.36|556.96|0
1629100350000|2021-08-16 07:52:30|559.55|557.15|559.74|557.34|559.74|557.34|559.55|557.15|0
1629100360000|2021-08-16 07:52:40|559.64|557.24|559.74|557.34|559.74|557.34|559.55|557.15|0
1629100370000|2021-08-16 07:52:50|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1629100380000|2021-08-16 07:53:00|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1629100390000|2021-08-16 07:53:10|559.55|557.15|559.36|556.96|559.55|557.15|559.36|556.96|0
1629100400000|2021-08-16 07:53:20|559.55|557.15|559.45|557.05|559.55|557.15|559.45|557.05|0
1629100410000|2021-08-16 07:53:30|559.55|557.15|559.55|557.15|559.55|557.15|559.45|557.05|0
1629100420000|2021-08-16 07:53:40|559.36|556.96|559.74|557.34|559.74|557.34|559.36|556.96|0
1629100430000|2021-08-16 07:53:50|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1629100440000|2021-08-16 07:54:00|560.12|557.72|559.93|557.53|560.12|557.72|559.93|557.53|0
1629100450000|2021-08-16 07:54:10|560.12|557.72|559.93|557.53|560.12|557.72|559.93|557.53|0
1629100470000|2021-08-16 07:54:30|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1629100480000|2021-08-16 07:54:40|559.93|557.53|560.12|557.72|560.12|557.72|559.93|557.53|0
1629100490000|2021-08-16 07:54:50|559.93|557.53|559.93|557.53|560.11|557.71|559.93|557.53|0
1629100500000|2021-08-16 07:55:00|560.11|557.71|559.74|557.34|560.11|557.71|559.74|557.34|0
1629100510000|2021-08-16 07:55:10|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1629100520000|2021-08-16 07:55:20|560.11|557.71|560.11|557.71|560.11|557.71|559.93|557.53|0
1629100530000|2021-08-16 07:55:30|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1629100540000|2021-08-16 07:55:40|560.49|558.09|560.3|557.9|560.49|558.09|560.3|557.9|0
1629100560000|2021-08-16 07:56:00|560.49|558.09|560.49|558.09|560.68|558.28|560.49|558.09|0
1629100590000|2021-08-16 07:56:30|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1629100600000|2021-08-16 07:56:40|560.49|558.09|560.49|558.09|560.49|558.09|560.49|558.09|0
1629100630000|2021-08-16 07:57:10|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1629100640000|2021-08-16 07:57:20|560.49|558.09|560.49|558.09|560.49|558.09|560.49|558.09|0
1629100660000|2021-08-16 07:57:40|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1629100670000|2021-08-16 07:57:50|560.68|558.28|560.49|558.09|560.68|558.28|560.49|558.09|0
1629100680000|2021-08-16 07:58:00|560.58|558.18|560.87|558.47|560.87|558.47|560.58|558.18|0
1629100700000|2021-08-16 07:58:20|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1629100710000|2021-08-16 07:58:30|560.87|558.47|560.87|558.47|560.87|558.47|560.87|558.47|0
1629100720000|2021-08-16 07:58:40|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1629100730000|2021-08-16 07:58:50|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1629100740000|2021-08-16 07:59:00|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629100760000|2021-08-16 07:59:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629100770000|2021-08-16 07:59:30|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629100780000|2021-08-16 07:59:40|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629100790000|2021-08-16 07:59:50|561.43|559.03|561.43|559.03|561.62|559.22|561.43|559.03|0
1629100800000|2021-08-16 08:00:00|561.24|558.84|561.43|559.03|561.62|559.22|561.24|558.84|0
1629100810000|2021-08-16 08:00:10|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1629100820000|2021-08-16 08:00:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629100840000|2021-08-16 08:00:40|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629100850000|2021-08-16 08:00:50|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1629100860000|2021-08-16 08:01:00|561.33|558.93|561.24|558.84|561.33|558.93|561.24|558.84|0
1629100870000|2021-08-16 08:01:10|561.43|559.03|561.24|558.84|561.43|559.03|561.24|558.84|0
1629100890000|2021-08-16 08:01:30|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1629100900000|2021-08-16 08:01:40|561.14|558.74|561.24|558.84|561.24|558.84|561.14|558.74|0
1629100910000|2021-08-16 08:01:50|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1629100920000|2021-08-16 08:02:00|561.43|559.03|561.43|559.03|561.43|559.03|561.24|558.84|0
1629100930000|2021-08-16 08:02:10|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629100940000|2021-08-16 08:02:20|561.52|559.12|561.62|559.22|561.62|559.22|561.52|559.12|0
1629100950000|2021-08-16 08:02:30|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1629100970000|2021-08-16 08:02:50|562.19|559.79|562|559.6|562.19|559.79|562|559.6|0
1629100980000|2021-08-16 08:03:00|562.19|559.79|562.19|559.79|562.37|559.97|562.19|559.79|0
1629100990000|2021-08-16 08:03:10|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1629101000000|2021-08-16 08:03:20|562.09|559.69|562.19|559.79|562.19|559.79|562|559.6|0
1629101010000|2021-08-16 08:03:30|562|559.6|562|559.6|562.18|559.78|562|559.6|0
1629101020000|2021-08-16 08:03:40|562.18|559.78|562.18|559.78|562.18|559.78|562|559.6|0
1629101050000|2021-08-16 08:04:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1629101060000|2021-08-16 08:04:20|561.81|559.41|561.81|559.41|561.81|559.41|561.62|559.22|0
1629101110000|2021-08-16 08:05:10|561.62|559.22|561.81|559.41|561.81|559.41|561.62|559.22|0
1629101130000|2021-08-16 08:05:30|561.71|559.31|561.62|559.22|561.81|559.41|561.62|559.22|0
1629101140000|2021-08-16 08:05:40|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101160000|2021-08-16 08:06:00|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1629101170000|2021-08-16 08:06:10|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101180000|2021-08-16 08:06:20|561.43|559.03|561.62|559.22|561.62|559.22|561.43|559.03|0
1629101200000|2021-08-16 08:06:40|561.43|559.03|561.62|559.22|561.62|559.22|561.43|559.03|0
1629101210000|2021-08-16 08:06:50|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101220000|2021-08-16 08:07:00|561.33|558.93|561.43|559.03|561.43|559.03|561.33|558.93|0
1629101240000|2021-08-16 08:07:20|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629101250000|2021-08-16 08:07:30|561.43|559.03|561.24|558.84|561.62|559.22|561.24|558.84|0
1629101260000|2021-08-16 08:07:40|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629101270000|2021-08-16 08:07:50|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101280000|2021-08-16 08:08:00|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101290000|2021-08-16 08:08:10|561.43|559.03|561.43|559.03|561.62|559.22|561.43|559.03|0
1629101300000|2021-08-16 08:08:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101320000|2021-08-16 08:08:40|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629101330000|2021-08-16 08:08:50|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101340000|2021-08-16 08:09:00|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629101350000|2021-08-16 08:09:10|561.62|559.22|561.62|559.22|561.81|559.41|561.62|559.22|0
1629101360000|2021-08-16 08:09:20|561.43|559.03|561.43|559.03|561.43|559.03|561.33|558.93|0
1629101370000|2021-08-16 08:09:30|561.24|558.84|561.24|558.84|561.43|559.03|561.24|558.84|0
1629101380000|2021-08-16 08:09:40|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101390000|2021-08-16 08:09:50|561.33|558.93|561.33|558.93|561.43|559.03|561.24|558.84|0
1629101400000|2021-08-16 08:10:00|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101440000|2021-08-16 08:10:40|561.62|559.22|561.8|559.4|561.8|559.4|561.62|559.22|0
1629101460000|2021-08-16 08:11:00|561.99|559.59|561.8|559.4|561.99|559.59|561.8|559.4|0
1629101520000|2021-08-16 08:12:00|561.89|559.49|561.99|559.59|561.99|559.59|561.89|559.49|0
1629101530000|2021-08-16 08:12:10|561.89|559.49|561.99|559.59|561.99|559.59|561.89|559.49|0
1629101590000|2021-08-16 08:13:10|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1629101600000|2021-08-16 08:13:20|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629101610000|2021-08-16 08:13:30|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101620000|2021-08-16 08:13:40|561.8|559.4|561.62|559.22|561.8|559.4|561.62|559.22|0
1629101630000|2021-08-16 08:13:50|561.71|559.31|561.8|559.4|561.8|559.4|561.62|559.22|0
1629101640000|2021-08-16 08:14:00|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629101650000|2021-08-16 08:14:10|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1629101660000|2021-08-16 08:14:20|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1629101690000|2021-08-16 08:14:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1629101700000|2021-08-16 08:15:00|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1629101730000|2021-08-16 08:15:30|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101740000|2021-08-16 08:15:40|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1629101760000|2021-08-16 08:16:00|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1629101780000|2021-08-16 08:16:20|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101810000|2021-08-16 08:16:50|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1629101840000|2021-08-16 08:17:20|561.43|559.03|561.33|558.93|561.43|559.03|561.24|558.84|0
1629101850000|2021-08-16 08:17:30|561.43|559.03|561.24|558.84|561.43|559.03|561.24|558.84|0
1629101860000|2021-08-16 08:17:40|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1629101880000|2021-08-16 08:18:00|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1629101920000|2021-08-16 08:18:40|561.33|558.93|561.42|559.02|561.42|559.02|561.33|558.93|0
1629101930000|2021-08-16 08:18:50|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1629101950000|2021-08-16 08:19:10|561.33|558.93|561.42|559.02|561.42|559.02|561.33|558.93|0
1629101960000|2021-08-16 08:19:20|561.33|558.93|561.42|559.02|561.42|559.02|561.33|558.93|0
1629101990000|2021-08-16 08:19:50|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1629102000000|2021-08-16 08:20:00|561.42|559.02|561.24|558.84|561.42|559.02|561.24|558.84|0
1629102010000|2021-08-16 08:20:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629102020000|2021-08-16 08:20:20|561.05|558.65|560.86|558.46|561.05|558.65|560.86|558.46|0
1629102030000|2021-08-16 08:20:30|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629102040000|2021-08-16 08:20:40|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102060000|2021-08-16 08:21:00|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1629102070000|2021-08-16 08:21:10|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1629102080000|2021-08-16 08:21:20|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1629102120000|2021-08-16 08:22:00|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1629102130000|2021-08-16 08:22:10|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1629102140000|2021-08-16 08:22:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102150000|2021-08-16 08:22:30|560.95|558.55|560.86|558.46|560.95|558.55|560.86|558.46|0
1629102160000|2021-08-16 08:22:40|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102170000|2021-08-16 08:22:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102180000|2021-08-16 08:23:00|560.76|558.36|560.67|558.27|560.76|558.36|560.67|558.27|0
1629102190000|2021-08-16 08:23:10|560.29|557.89|560.48|558.08|560.48|558.08|560.29|557.89|0
1629102200000|2021-08-16 08:23:20|560.29|557.89|560.29|557.89|560.48|558.08|560.29|557.89|0
1629102210000|2021-08-16 08:23:30|560.48|558.08|560.29|557.89|560.48|558.08|560.29|557.89|0
1629102220000|2021-08-16 08:23:40|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1629102230000|2021-08-16 08:23:50|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102240000|2021-08-16 08:24:00|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1629102250000|2021-08-16 08:24:10|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102280000|2021-08-16 08:24:40|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102290000|2021-08-16 08:24:50|560.76|558.36|560.86|558.46|560.86|558.46|560.76|558.36|0
1629102300000|2021-08-16 08:25:00|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102310000|2021-08-16 08:25:10|560.86|558.46|560.95|558.55|560.95|558.55|560.86|558.46|0
1629102320000|2021-08-16 08:25:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102340000|2021-08-16 08:25:40|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1629102350000|2021-08-16 08:25:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102370000|2021-08-16 08:26:10|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1629102380000|2021-08-16 08:26:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102410000|2021-08-16 08:26:50|561.04|558.64|561.23|558.83|561.23|558.83|561.04|558.64|0
1629102420000|2021-08-16 08:27:00|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1629102430000|2021-08-16 08:27:10|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1629102510000|2021-08-16 08:28:30|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1629102520000|2021-08-16 08:28:40|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629102530000|2021-08-16 08:28:50|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1629102560000|2021-08-16 08:29:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1629102570000|2021-08-16 08:29:30|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629102580000|2021-08-16 08:29:40|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102600000|2021-08-16 08:30:00|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629102620000|2021-08-16 08:30:20|560.67|558.27|560.29|557.89|560.67|558.27|560.29|557.89|0
1629102640000|2021-08-16 08:30:40|560.48|558.08|560.48|558.08|560.48|558.08|560.29|557.89|0
1629102650000|2021-08-16 08:30:50|560.38|557.98|560.48|558.08|560.48|558.08|560.29|557.89|0
1629102660000|2021-08-16 08:31:00|560.29|557.89|560.48|558.08|560.48|558.08|560.29|557.89|0
1629102670000|2021-08-16 08:31:10|560.67|558.27|560.57|558.17|560.67|558.27|560.57|558.17|0
1629102680000|2021-08-16 08:31:20|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629102690000|2021-08-16 08:31:30|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1629102700000|2021-08-16 08:31:40|560.67|558.27|560.48|558.08|560.67|558.27|560.48|558.08|0
1629102710000|2021-08-16 08:31:50|560.57|558.17|560.67|558.27|560.67|558.27|560.57|558.17|0
1629102720000|2021-08-16 08:32:00|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1629102760000|2021-08-16 08:32:40|560.38|557.98|560.67|558.27|560.67|558.27|560.29|557.89|0
1629102770000|2021-08-16 08:32:50|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629102790000|2021-08-16 08:33:10|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1629102800000|2021-08-16 08:33:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629102810000|2021-08-16 08:33:30|561.13|558.73|560.66|558.26|561.13|558.73|560.66|558.26|0
1629102820000|2021-08-16 08:33:40|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629102830000|2021-08-16 08:33:50|561.04|558.64|560.48|558.08|561.04|558.64|560.48|558.08|0
1629102840000|2021-08-16 08:34:00|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629102850000|2021-08-16 08:34:10|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1629102860000|2021-08-16 08:34:20|560.66|558.26|560.66|558.26|560.66|558.26|560.48|558.08|0
1629102870000|2021-08-16 08:34:30|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1629102880000|2021-08-16 08:34:40|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1629102910000|2021-08-16 08:35:10|560.66|558.26|560.48|558.08|560.66|558.26|560.48|558.08|0
1629102930000|2021-08-16 08:35:30|560.85|558.45|560.48|558.08|560.85|558.45|560.48|558.08|0
1629102950000|2021-08-16 08:35:50|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629102960000|2021-08-16 08:36:00|560.57|558.17|560.48|558.08|560.57|558.17|560.48|558.08|0
1629102970000|2021-08-16 08:36:10|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629102990000|2021-08-16 08:36:30|560.48|558.08|560.66|558.26|560.66|558.26|560.48|558.08|0
1629103010000|2021-08-16 08:36:50|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1629103030000|2021-08-16 08:37:10|560.29|557.89|560.66|558.26|560.66|558.26|560.29|557.89|0
1629103070000|2021-08-16 08:37:50|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1629103080000|2021-08-16 08:38:00|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1629103100000|2021-08-16 08:38:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629103130000|2021-08-16 08:38:50|560.75|558.35|560.66|558.26|560.75|558.35|560.66|558.26|0
1629103150000|2021-08-16 08:39:10|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629103160000|2021-08-16 08:39:20|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629103180000|2021-08-16 08:39:40|560.47|558.07|560.66|558.26|560.66|558.26|560.47|558.07|0
1629103190000|2021-08-16 08:39:50|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629103200000|2021-08-16 08:40:00|560.66|558.26|560.75|558.35|560.85|558.45|560.66|558.26|0
1629103210000|2021-08-16 08:40:10|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629103220000|2021-08-16 08:40:20|560.75|558.35|560.85|558.45|560.85|558.45|560.75|558.35|0
1629103310000|2021-08-16 08:41:50|561.04|558.64|560.85|558.45|561.04|558.64|560.85|558.45|0
1629103320000|2021-08-16 08:42:00|560.66|558.26|561.04|558.64|561.04|558.64|560.66|558.26|0
1629103340000|2021-08-16 08:42:20|560.94|558.54|560.85|558.45|560.94|558.54|560.85|558.45|0
1629103390000|2021-08-16 08:43:10|561.04|558.64|561.23|558.83|561.23|558.83|561.04|558.64|0
1629103410000|2021-08-16 08:43:30|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103420000|2021-08-16 08:43:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1629103480000|2021-08-16 08:44:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103500000|2021-08-16 08:45:00|561.23|558.83|561.04|558.64|561.23|558.83|561.04|558.64|0
1629103510000|2021-08-16 08:45:10|561.23|558.83|561.41|559.01|561.41|559.01|561.23|558.83|0
1629103540000|2021-08-16 08:45:40|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1629103600000|2021-08-16 08:46:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1629103610000|2021-08-16 08:46:50|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103630000|2021-08-16 08:47:10|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1629103640000|2021-08-16 08:47:20|561.22|558.82|561.04|558.64|561.22|558.82|561.04|558.64|0
1629103650000|2021-08-16 08:47:30|561.22|558.82|561.13|558.73|561.22|558.82|561.13|558.73|0
1629103660000|2021-08-16 08:47:40|561.22|558.82|561.22|558.82|561.22|558.82|561.04|558.64|0
1629103680000|2021-08-16 08:48:00|561.04|558.64|561.13|558.73|561.13|558.73|561.04|558.64|0
1629103690000|2021-08-16 08:48:10|561.04|558.64|561.22|558.82|561.22|558.82|561.04|558.64|0
1629103720000|2021-08-16 08:48:40|561.13|558.73|561.04|558.64|561.13|558.73|561.04|558.64|0
1629103740000|2021-08-16 08:49:00|561.22|558.82|561.22|558.82|561.41|559.01|561.22|558.82|0
1629103750000|2021-08-16 08:49:10|561.41|559.01|561.13|558.73|561.41|559.01|561.13|558.73|0
1629103760000|2021-08-16 08:49:20|561.22|558.82|561.04|558.64|561.22|558.82|561.04|558.64|0
1629103800000|2021-08-16 08:50:00|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629103820000|2021-08-16 08:50:20|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103830000|2021-08-16 08:50:30|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1629103860000|2021-08-16 08:51:00|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103870000|2021-08-16 08:51:10|561.31|558.91|561.22|558.82|561.41|559.01|561.22|558.82|0
1629103880000|2021-08-16 08:51:20|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1629103890000|2021-08-16 08:51:30|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629103900000|2021-08-16 08:51:40|561.31|558.91|561.41|559.01|561.41|559.01|561.22|558.82|0
1629103930000|2021-08-16 08:52:10|561.5|559.1|561.41|559.01|561.6|559.2|561.41|559.01|0
1629103950000|2021-08-16 08:52:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629103980000|2021-08-16 08:53:00|561.03|558.63|561.22|558.82|561.31|558.91|561.03|558.63|0
1629104010000|2021-08-16 08:53:30|561.41|559.01|561.6|559.2|561.6|559.2|561.41|559.01|0
1629104020000|2021-08-16 08:53:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629104070000|2021-08-16 08:54:30|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629104080000|2021-08-16 08:54:40|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1629104100000|2021-08-16 08:55:00|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629104130000|2021-08-16 08:55:30|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1629104170000|2021-08-16 08:56:10|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629104180000|2021-08-16 08:56:20|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1629104250000|2021-08-16 08:57:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629104260000|2021-08-16 08:57:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629104270000|2021-08-16 08:57:50|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629104290000|2021-08-16 08:58:10|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1629104310000|2021-08-16 08:58:30|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1629104330000|2021-08-16 08:58:50|560.66|558.26|560.47|558.07|560.66|558.26|560.47|558.07|0
1629104340000|2021-08-16 08:59:00|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1629104370000|2021-08-16 08:59:30|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629104380000|2021-08-16 08:59:40|559.9|557.5|559.52|557.12|559.9|557.5|559.52|557.12|0
1629104390000|2021-08-16 08:59:50|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1629104400000|2021-08-16 09:00:00|559.9|557.5|559.9|557.5|559.9|557.5|559.71|557.31|0
1629104410000|2021-08-16 09:00:10|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1629104420000|2021-08-16 09:00:20|559.52|557.12|559.52|557.12|559.71|557.31|559.52|557.12|0
1629104430000|2021-08-16 09:00:30|559.71|557.31|559.52|557.12|559.71|557.31|559.52|557.12|0
1629104440000|2021-08-16 09:00:40|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1629104450000|2021-08-16 09:00:50|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1629104470000|2021-08-16 09:01:10|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1629104490000|2021-08-16 09:01:30|559.99|557.59|559.9|557.5|559.99|557.59|559.9|557.5|0
1629104500000|2021-08-16 09:01:40|559.99|557.59|559.9|557.5|560.09|557.69|559.9|557.5|0
1629104510000|2021-08-16 09:01:50|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629104520000|2021-08-16 09:02:00|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1629104530000|2021-08-16 09:02:10|560.09|557.69|559.99|557.59|560.09|557.69|559.99|557.59|0
1629104540000|2021-08-16 09:02:20|560.09|557.69|559.9|557.5|560.09|557.69|559.9|557.5|0
1629104590000|2021-08-16 09:03:10|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629104600000|2021-08-16 09:03:20|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1629104660000|2021-08-16 09:04:20|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629104670000|2021-08-16 09:04:30|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1629104680000|2021-08-16 09:04:40|560.46|558.06|560.65|558.25|560.65|558.25|560.46|558.06|0
1629104700000|2021-08-16 09:05:00|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629104760000|2021-08-16 09:06:00|560.55|558.15|560.46|558.06|560.65|558.25|560.46|558.06|0
1629104780000|2021-08-16 09:06:20|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1629104800000|2021-08-16 09:06:40|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1629104810000|2021-08-16 09:06:50|560.46|558.06|560.28|557.88|560.46|558.06|560.28|557.88|0
1629104820000|2021-08-16 09:07:00|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629104850000|2021-08-16 09:07:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629104910000|2021-08-16 09:08:30|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629104960000|2021-08-16 09:09:20|559.9|557.5|559.9|557.5|560.09|557.69|559.9|557.5|0
1629104990000|2021-08-16 09:09:50|559.71|557.31|559.71|557.31|559.8|557.4|559.71|557.31|0
1629105000000|2021-08-16 09:10:00|559.52|557.12|559.71|557.31|559.71|557.31|559.52|557.12|0
1629105020000|2021-08-16 09:10:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1629105030000|2021-08-16 09:10:30|559.71|557.31|559.71|557.31|559.9|557.5|559.71|557.31|0
1629105050000|2021-08-16 09:10:50|559.8|557.4|559.9|557.5|559.9|557.5|559.8|557.4|0
1629105080000|2021-08-16 09:11:20|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105100000|2021-08-16 09:11:40|560.27|557.87|560.18|557.78|560.27|557.87|560.08|557.68|0
1629105110000|2021-08-16 09:11:50|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629105120000|2021-08-16 09:12:00|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1629105130000|2021-08-16 09:12:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105140000|2021-08-16 09:12:20|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1629105160000|2021-08-16 09:12:40|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629105170000|2021-08-16 09:12:50|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629105180000|2021-08-16 09:13:00|560.27|557.87|560.46|558.06|560.46|558.06|560.27|557.87|0
1629105190000|2021-08-16 09:13:10|560.36|557.96|560.27|557.87|560.36|557.96|560.27|557.87|0
1629105200000|2021-08-16 09:13:20|560.46|558.06|560.27|557.87|560.46|558.06|560.27|557.87|0
1629105220000|2021-08-16 09:13:40|560.36|557.96|560.27|557.87|560.36|557.96|560.27|557.87|0
1629105230000|2021-08-16 09:13:50|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629105240000|2021-08-16 09:14:00|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1629105250000|2021-08-16 09:14:10|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1629105260000|2021-08-16 09:14:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1629105270000|2021-08-16 09:14:30|560.08|557.68|560.27|557.87|560.27|557.87|560.08|557.68|0
1629105280000|2021-08-16 09:14:40|560.17|557.77|560.08|557.68|560.17|557.77|560.08|557.68|0
1629105290000|2021-08-16 09:14:50|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1629105300000|2021-08-16 09:15:00|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1629105310000|2021-08-16 09:15:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629105330000|2021-08-16 09:15:30|560.17|557.77|560.08|557.68|560.17|557.77|560.08|557.68|0
1629105350000|2021-08-16 09:15:50|560.27|557.87|560.46|558.06|560.46|558.06|560.27|557.87|0
1629105380000|2021-08-16 09:16:20|560.36|557.96|560.27|557.87|560.36|557.96|560.27|557.87|0
1629105430000|2021-08-16 09:17:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105450000|2021-08-16 09:17:30|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629105470000|2021-08-16 09:17:50|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1629105480000|2021-08-16 09:18:00|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1629105500000|2021-08-16 09:18:20|559.89|557.49|560.08|557.68|560.08|557.68|559.89|557.49|0
1629105510000|2021-08-16 09:18:30|559.89|557.49|560.27|557.87|560.27|557.87|559.89|557.49|0
1629105520000|2021-08-16 09:18:40|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105540000|2021-08-16 09:19:00|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629105600000|2021-08-16 09:20:00|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629105630000|2021-08-16 09:20:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629105640000|2021-08-16 09:20:40|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629105650000|2021-08-16 09:20:50|560.65|558.25|560.46|558.06|560.65|558.25|560.46|558.06|0
1629105710000|2021-08-16 09:21:50|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1629105720000|2021-08-16 09:22:00|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629105750000|2021-08-16 09:22:30|559.98|557.58|560.08|557.68|560.08|557.68|559.98|557.58|0
1629105760000|2021-08-16 09:22:40|559.98|557.58|560.08|557.68|560.08|557.68|559.98|557.58|0
1629105770000|2021-08-16 09:22:50|559.89|557.49|560.08|557.68|560.08|557.68|559.89|557.49|0
1629105780000|2021-08-16 09:23:00|559.98|557.58|560.08|557.68|560.08|557.68|559.89|557.49|0
1629105790000|2021-08-16 09:23:10|559.89|557.49|560.08|557.68|560.08|557.68|559.89|557.49|0
1629105800000|2021-08-16 09:23:20|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629105820000|2021-08-16 09:23:40|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105830000|2021-08-16 09:23:50|559.98|557.58|560.08|557.68|560.08|557.68|559.98|557.58|0
1629105900000|2021-08-16 09:25:00|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629105950000|2021-08-16 09:25:50|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629105960000|2021-08-16 09:26:00|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629105980000|2021-08-16 09:26:20|559.98|557.58|560.08|557.68|560.08|557.68|559.98|557.58|0
1629105990000|2021-08-16 09:26:30|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629106000000|2021-08-16 09:26:40|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629106030000|2021-08-16 09:27:10|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106070000|2021-08-16 09:27:50|559.7|557.3|559.7|557.3|559.89|557.49|559.7|557.3|0
1629106080000|2021-08-16 09:28:00|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629106090000|2021-08-16 09:28:10|559.7|557.3|559.51|557.11|559.7|557.3|559.51|557.11|0
1629106110000|2021-08-16 09:28:30|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1629106140000|2021-08-16 09:29:00|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629106150000|2021-08-16 09:29:10|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106160000|2021-08-16 09:29:20|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1629106170000|2021-08-16 09:29:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629106180000|2021-08-16 09:29:40|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1629106190000|2021-08-16 09:29:50|560.27|557.87|560.08|557.68|560.27|557.87|560.08|557.68|0
1629106200000|2021-08-16 09:30:00|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629106220000|2021-08-16 09:30:20|560.08|557.68|560.17|557.77|560.17|557.77|560.08|557.68|0
1629106230000|2021-08-16 09:30:30|560.27|557.87|560.17|557.77|560.27|557.87|560.17|557.77|0
1629106240000|2021-08-16 09:30:40|560.08|557.68|560.08|557.68|560.27|557.87|560.08|557.68|0
1629106250000|2021-08-16 09:30:50|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629106260000|2021-08-16 09:31:00|560.08|557.68|560.08|557.68|560.27|557.87|560.08|557.68|0
1629106270000|2021-08-16 09:31:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629106330000|2021-08-16 09:32:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629106340000|2021-08-16 09:32:20|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106350000|2021-08-16 09:32:30|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629106360000|2021-08-16 09:32:40|559.89|557.49|559.7|557.3|559.89|557.49|559.7|557.3|0
1629106370000|2021-08-16 09:32:50|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106380000|2021-08-16 09:33:00|559.79|557.39|560.08|557.68|560.08|557.68|559.79|557.39|0
1629106390000|2021-08-16 09:33:10|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1629106410000|2021-08-16 09:33:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629106420000|2021-08-16 09:33:40|559.98|557.58|560.08|557.68|560.08|557.68|559.98|557.58|0
1629106430000|2021-08-16 09:33:50|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1629106440000|2021-08-16 09:34:00|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106470000|2021-08-16 09:34:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1629106480000|2021-08-16 09:34:40|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1629106500000|2021-08-16 09:35:00|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629106510000|2021-08-16 09:35:10|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629106520000|2021-08-16 09:35:20|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1629106530000|2021-08-16 09:35:30|558.95|556.55|559.13|556.73|559.13|556.73|558.95|556.55|0
1629106540000|2021-08-16 09:35:40|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629106550000|2021-08-16 09:35:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629106560000|2021-08-16 09:36:00|558.95|556.55|558.95|556.55|558.95|556.55|558.76|556.36|0
1629106590000|2021-08-16 09:36:30|559.13|556.73|559.13|556.73|559.13|556.73|558.95|556.55|0
1629106600000|2021-08-16 09:36:40|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629106610000|2021-08-16 09:36:50|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1629106620000|2021-08-16 09:37:00|558.95|556.55|559.13|556.73|559.13|556.73|558.95|556.55|0
1629106630000|2021-08-16 09:37:10|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629106650000|2021-08-16 09:37:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629106670000|2021-08-16 09:37:50|558.94|556.54|558.76|556.36|558.94|556.54|558.76|556.36|0
1629106690000|2021-08-16 09:38:10|558.66|556.26|558.57|556.17|558.66|556.26|558.57|556.17|0
1629106700000|2021-08-16 09:38:20|558.76|556.36|558.57|556.17|558.76|556.36|558.57|556.17|0
1629106710000|2021-08-16 09:38:30|558.66|556.26|558.76|556.36|558.76|556.36|558.57|556.17|0
1629106720000|2021-08-16 09:38:40|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629106730000|2021-08-16 09:38:50|558.38|555.98|558.57|556.17|558.57|556.17|558.38|555.98|0
1629106740000|2021-08-16 09:39:00|558.38|555.98|558.38|555.98|558.57|556.17|558.38|555.98|0
1629106750000|2021-08-16 09:39:10|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1629106780000|2021-08-16 09:39:40|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1629106800000|2021-08-16 09:40:00|558.57|556.17|558.57|556.17|558.57|556.17|558.38|555.98|0
1629106810000|2021-08-16 09:40:10|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629106840000|2021-08-16 09:40:40|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629106850000|2021-08-16 09:40:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629106910000|2021-08-16 09:41:50|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1629106920000|2021-08-16 09:42:00|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629106930000|2021-08-16 09:42:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629106940000|2021-08-16 09:42:20|558.94|556.54|558.94|556.54|558.94|556.54|558.75|556.35|0
1629106950000|2021-08-16 09:42:30|558.75|556.35|558.57|556.17|558.75|556.35|558.57|556.17|0
1629106960000|2021-08-16 09:42:40|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629106970000|2021-08-16 09:42:50|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629106980000|2021-08-16 09:43:00|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629107010000|2021-08-16 09:43:30|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629107030000|2021-08-16 09:43:50|558.75|556.35|558.75|556.35|558.94|556.54|558.75|556.35|0
1629107050000|2021-08-16 09:44:10|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629107060000|2021-08-16 09:44:20|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629107100000|2021-08-16 09:45:00|558.66|556.26|558.75|556.35|558.94|556.54|558.66|556.26|0
1629107120000|2021-08-16 09:45:20|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629107180000|2021-08-16 09:46:20|558.84|556.44|558.75|556.35|558.94|556.54|558.75|556.35|0
1629107240000|2021-08-16 09:47:20|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629107250000|2021-08-16 09:47:30|558.75|556.35|558.56|556.16|558.75|556.35|558.56|556.16|0
1629107260000|2021-08-16 09:47:40|558.47|556.07|558.38|555.98|558.47|556.07|558.38|555.98|0
1629107270000|2021-08-16 09:47:50|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629107280000|2021-08-16 09:48:00|558.38|555.98|558.56|556.16|558.56|556.16|558.38|555.98|0
1629107290000|2021-08-16 09:48:10|558.38|555.98|558.19|555.79|558.38|555.98|558.19|555.79|0
1629107310000|2021-08-16 09:48:30|558.28|555.88|558.38|555.98|558.38|555.98|558.19|555.79|0
1629107320000|2021-08-16 09:48:40|558.56|556.16|558.56|556.16|558.65|556.25|558.56|556.16|0
1629107330000|2021-08-16 09:48:50|558.47|556.07|558.38|555.98|558.47|556.07|558.38|555.98|0
1629107340000|2021-08-16 09:49:00|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629107350000|2021-08-16 09:49:10|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629107410000|2021-08-16 09:50:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629107430000|2021-08-16 09:50:30|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629107450000|2021-08-16 09:50:50|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629107460000|2021-08-16 09:51:00|559.22|556.82|559.32|556.92|559.32|556.92|559.22|556.82|0
1629107470000|2021-08-16 09:51:10|559.5|557.1|559.5|557.1|559.5|557.1|559.32|556.92|0
1629107480000|2021-08-16 09:51:20|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629107500000|2021-08-16 09:51:40|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629107530000|2021-08-16 09:52:10|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629107550000|2021-08-16 09:52:30|559.5|557.1|559.32|556.92|559.5|557.1|559.32|556.92|0
1629107560000|2021-08-16 09:52:40|559.13|556.73|559.22|556.82|559.22|556.82|559.13|556.73|0
1629107570000|2021-08-16 09:52:50|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629107580000|2021-08-16 09:53:00|559.13|556.73|559.32|556.92|559.32|556.92|559.13|556.73|0
1629107600000|2021-08-16 09:53:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629107610000|2021-08-16 09:53:30|559.69|557.29|559.5|557.1|559.69|557.29|559.5|557.1|0
1629107620000|2021-08-16 09:53:40|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629107630000|2021-08-16 09:53:50|559.88|557.48|559.69|557.29|559.88|557.48|559.69|557.29|0
1629107710000|2021-08-16 09:55:10|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629107720000|2021-08-16 09:55:20|559.97|557.57|560.07|557.67|560.07|557.67|559.97|557.57|0
1629107730000|2021-08-16 09:55:30|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629107740000|2021-08-16 09:55:40|559.97|557.57|560.07|557.67|560.07|557.67|559.97|557.57|0
1629107770000|2021-08-16 09:56:10|559.97|557.57|559.97|557.57|559.97|557.57|559.97|557.57|0
1629107780000|2021-08-16 09:56:20|560.07|557.67|559.88|557.48|560.07|557.67|559.88|557.48|0
1629107810000|2021-08-16 09:56:50|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1629107820000|2021-08-16 09:57:00|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629107840000|2021-08-16 09:57:20|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629107860000|2021-08-16 09:57:40|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629107900000|2021-08-16 09:58:20|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1629107910000|2021-08-16 09:58:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629107950000|2021-08-16 09:59:10|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629107960000|2021-08-16 09:59:20|559.31|556.91|559.5|557.1|559.5|557.1|559.31|556.91|0
1629107970000|2021-08-16 09:59:30|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629107980000|2021-08-16 09:59:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1629108000000|2021-08-16 10:00:00|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1629108010000|2021-08-16 10:00:10|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629108020000|2021-08-16 10:00:20|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1629108030000|2021-08-16 10:00:30|559.12|556.72|559.31|556.91|559.31|556.91|559.12|556.72|0
1629108040000|2021-08-16 10:00:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1629108070000|2021-08-16 10:01:10|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629108080000|2021-08-16 10:01:20|559.21|556.81|559.12|556.72|559.21|556.81|559.12|556.72|0
1629108110000|2021-08-16 10:01:50|559.31|556.91|559.12|556.72|559.31|556.91|559.12|556.72|0
1629108120000|2021-08-16 10:02:00|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629108210000|2021-08-16 10:03:30|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629108220000|2021-08-16 10:03:40|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629108250000|2021-08-16 10:04:10|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629108260000|2021-08-16 10:04:20|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629108270000|2021-08-16 10:04:30|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1629108290000|2021-08-16 10:04:50|558.93|556.53|558.65|556.25|558.93|556.53|558.65|556.25|0
1629108300000|2021-08-16 10:05:00|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629108310000|2021-08-16 10:05:10|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629108320000|2021-08-16 10:05:20|558.65|556.25|558.56|556.16|558.65|556.25|558.56|556.16|0
1629108330000|2021-08-16 10:05:30|558.65|556.25|558.56|556.16|558.65|556.25|558.56|556.16|0
1629108340000|2021-08-16 10:05:40|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1629108350000|2021-08-16 10:05:50|558.46|556.06|558.37|555.97|558.46|556.06|558.37|555.97|0
1629108370000|2021-08-16 10:06:10|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629108410000|2021-08-16 10:06:50|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629108420000|2021-08-16 10:07:00|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1629108430000|2021-08-16 10:07:10|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629108440000|2021-08-16 10:07:20|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629108450000|2021-08-16 10:07:30|558.75|556.35|558.75|556.35|558.75|556.35|558.75|556.35|0
1629108460000|2021-08-16 10:07:40|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1629108490000|2021-08-16 10:08:10|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629108510000|2021-08-16 10:08:30|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1629108540000|2021-08-16 10:09:00|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1629108600000|2021-08-16 10:10:00|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1629108610000|2021-08-16 10:10:10|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1629108620000|2021-08-16 10:10:20|558.37|555.97|558.18|555.78|558.37|555.97|558.18|555.78|0
1629108630000|2021-08-16 10:10:30|558.27|555.87|558.18|555.78|558.27|555.87|558.18|555.78|0
1629108640000|2021-08-16 10:10:40|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1629108650000|2021-08-16 10:10:50|557.8|555.4|557.62|555.22|557.8|555.4|557.43|555.03|0
1629108660000|2021-08-16 10:11:00|557.43|555.03|556.86|554.46|557.43|555.03|556.86|554.46|0
1629108670000|2021-08-16 10:11:10|556.68|554.28|557.24|554.84|557.24|554.84|556.68|554.28|0
1629108680000|2021-08-16 10:11:20|557.05|554.65|556.68|554.28|557.05|554.65|556.68|554.28|0
1629108700000|2021-08-16 10:11:40|556.49|554.09|556.68|554.28|556.68|554.28|556.49|554.09|0
1629108710000|2021-08-16 10:11:50|556.86|554.46|557.05|554.65|557.05|554.65|556.86|554.46|0
1629108720000|2021-08-16 10:12:00|557.24|554.84|557.43|555.03|557.43|555.03|557.24|554.84|0
1629108730000|2021-08-16 10:12:10|557.33|554.93|557.24|554.84|557.33|554.93|557.24|554.84|0
1629108750000|2021-08-16 10:12:30|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1629108770000|2021-08-16 10:12:50|557.14|554.74|557.05|554.65|557.14|554.74|557.05|554.65|0
1629108780000|2021-08-16 10:13:00|556.67|554.27|556.86|554.46|556.86|554.46|556.67|554.27|0
1629108800000|2021-08-16 10:13:20|557.05|554.65|556.76|554.36|557.05|554.65|556.67|554.27|0
1629108810000|2021-08-16 10:13:30|556.86|554.46|556.86|554.46|556.86|554.46|556.67|554.27|0
1629108820000|2021-08-16 10:13:40|556.67|554.27|556.86|554.46|556.86|554.46|556.67|554.27|0
1629108830000|2021-08-16 10:13:50|556.67|554.27|556.67|554.27|556.67|554.27|556.67|554.27|0
1629108840000|2021-08-16 10:14:00|556.86|554.46|556.49|554.09|556.86|554.46|556.49|554.09|0
1629108860000|2021-08-16 10:14:20|556.11|553.71|556.11|553.71|556.11|553.71|556.11|553.71|0
1629108880000|2021-08-16 10:14:40|556.3|553.9|556.11|553.71|556.3|553.9|556.11|553.71|0
1629108890000|2021-08-16 10:14:50|555.92|553.52|555.92|553.52|555.92|553.52|555.92|553.52|0
1629108900000|2021-08-16 10:15:00|556.11|553.71|556.11|553.71|556.11|553.71|556.11|553.71|0
1629108910000|2021-08-16 10:15:10|555.92|553.52|555.73|553.33|555.92|553.52|555.73|553.33|0
1629108920000|2021-08-16 10:15:20|555.92|553.52|556.3|553.9|556.3|553.9|555.92|553.52|0
1629108930000|2021-08-16 10:15:30|556.2|553.8|556.11|553.71|556.2|553.8|556.11|553.71|0
1629108940000|2021-08-16 10:15:40|556.3|553.9|556.3|553.9|556.3|553.9|556.3|553.9|0
1629108960000|2021-08-16 10:16:00|556.11|553.71|556.3|553.9|556.3|553.9|556.11|553.71|0
1629108980000|2021-08-16 10:16:20|555.92|553.52|556.11|553.71|556.11|553.71|555.92|553.52|0
1629108990000|2021-08-16 10:16:30|555.92|553.52|555.73|553.33|555.92|553.52|555.73|553.33|0
1629109010000|2021-08-16 10:16:50|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1629109020000|2021-08-16 10:17:00|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1629109030000|2021-08-16 10:17:10|554.98|552.58|554.61|552.21|554.98|552.58|554.61|552.21|0
1629109040000|2021-08-16 10:17:20|555.17|552.77|554.98|552.58|555.17|552.77|554.98|552.58|0
1629109050000|2021-08-16 10:17:30|554.8|552.4|554.42|552.02|554.8|552.4|554.42|552.02|0
1629109060000|2021-08-16 10:17:40|554.04|551.64|554.42|552.02|554.42|552.02|554.04|551.64|0
1629109070000|2021-08-16 10:17:50|554.61|552.21|554.98|552.58|554.98|552.58|554.61|552.21|0
1629109080000|2021-08-16 10:18:00|554.79|552.39|554.88|552.48|554.88|552.48|554.79|552.39|0
1629109090000|2021-08-16 10:18:10|554.98|552.58|554.79|552.39|554.98|552.58|554.79|552.39|0
1629109100000|2021-08-16 10:18:20|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1629109110000|2021-08-16 10:18:30|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629109130000|2021-08-16 10:18:50|554.23|551.83|554.61|552.21|554.61|552.21|554.23|551.83|0
1629109140000|2021-08-16 10:19:00|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629109150000|2021-08-16 10:19:10|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629109160000|2021-08-16 10:19:20|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629109170000|2021-08-16 10:19:30|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1629109180000|2021-08-16 10:19:40|554.61|552.21|554.79|552.39|554.79|552.39|554.61|552.21|0
1629109190000|2021-08-16 10:19:50|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1629109200000|2021-08-16 10:20:00|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1629109210000|2021-08-16 10:20:10|554.7|552.3|554.61|552.21|554.7|552.3|554.61|552.21|0
1629109220000|2021-08-16 10:20:20|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629109230000|2021-08-16 10:20:30|554.79|552.39|554.61|552.21|554.79|552.39|554.42|552.02|0
1629109240000|2021-08-16 10:20:40|554.42|552.02|554.42|552.02|554.61|552.21|554.42|552.02|0
1629109250000|2021-08-16 10:20:50|554.23|551.83|554.32|551.92|554.32|551.92|554.23|551.83|0
1629109260000|2021-08-16 10:21:00|554.23|551.83|554.04|551.64|554.23|551.83|554.04|551.64|0
1629109270000|2021-08-16 10:21:10|554.23|551.83|553.67|551.27|554.23|551.83|553.67|551.27|0
1629109280000|2021-08-16 10:21:20|553.29|550.89|553.67|551.27|553.67|551.27|553.29|550.89|0
1629109290000|2021-08-16 10:21:30|554.23|551.83|553.86|551.46|554.23|551.83|553.86|551.46|0
1629109300000|2021-08-16 10:21:40|553.48|551.08|553.67|551.27|553.67|551.27|553.48|551.08|0
1629109310000|2021-08-16 10:21:50|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1629109320000|2021-08-16 10:22:00|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1629109330000|2021-08-16 10:22:10|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1629109340000|2021-08-16 10:22:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1629109350000|2021-08-16 10:22:30|553.11|550.71|552.73|550.33|553.11|550.71|552.73|550.33|0
1629109360000|2021-08-16 10:22:40|552.54|550.14|552.54|550.14|552.73|550.33|552.54|550.14|0
1629109370000|2021-08-16 10:22:50|552.17|549.77|551.98|549.58|552.17|549.77|551.98|549.58|0
1629109380000|2021-08-16 10:23:00|551.79|549.39|551.61|549.21|551.79|549.39|551.61|549.21|0
1629109390000|2021-08-16 10:23:10|551.79|549.39|551.98|549.58|551.98|549.58|551.61|549.21|0
1629109400000|2021-08-16 10:23:20|551.79|549.39|551.23|548.83|551.79|549.39|551.23|548.83|0
1629109410000|2021-08-16 10:23:30|551.05|548.65|551.05|548.65|551.05|548.65|550.86|548.46|0
1629109420000|2021-08-16 10:23:40|550.86|548.46|551.32|548.92|551.32|548.92|550.86|548.46|0
1629109430000|2021-08-16 10:23:50|551.23|548.83|551.42|549.02|551.42|549.02|551.23|548.83|0
1629109440000|2021-08-16 10:24:00|551.23|548.83|551.23|548.83|551.23|548.83|551.05|548.65|0
1629109450000|2021-08-16 10:24:10|551.04|548.64|551.23|548.83|551.23|548.83|551.04|548.64|0
1629109460000|2021-08-16 10:24:20|551.42|549.02|552.54|550.14|552.54|550.14|551.42|549.02|0
1629109470000|2021-08-16 10:24:30|550.54|548.14|550.35|547.95|550.54|548.14|550.35|547.95|0
1629109480000|2021-08-16 10:24:40|550.16|547.76|550.25|547.85|550.35|547.95|550.16|547.76|0
1629109490000|2021-08-16 10:24:50|550.35|547.95|550.16|547.76|550.35|547.95|550.16|547.76|0
1629109500000|2021-08-16 10:25:00|550.35|547.95|550.16|547.76|550.35|547.95|550.16|547.76|0
1629109510000|2021-08-16 10:25:10|550.35|547.95|550.73|548.33|550.73|548.33|550.35|547.95|0
1629109520000|2021-08-16 10:25:20|550.91|548.51|551.1|548.7|551.1|548.7|550.91|548.51|0
1629109530000|2021-08-16 10:25:30|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1629109540000|2021-08-16 10:25:40|550.54|548.14|550.35|547.95|550.54|548.14|550.35|547.95|0
1629109550000|2021-08-16 10:25:50|550.54|548.14|550.44|548.04|550.54|548.14|550.35|547.95|0
1629109560000|2021-08-16 10:26:00|550.35|547.95|550.16|547.76|550.35|547.95|550.16|547.76|0
1629109570000|2021-08-16 10:26:10|551.24|548.84|550.86|548.46|551.24|548.84|550.86|548.46|0
1629109580000|2021-08-16 10:26:20|552.13|549.73|552.03|549.63|552.13|549.73|552.03|549.63|0
1629109590000|2021-08-16 10:26:30|551.94|549.54|551.57|549.17|551.94|549.54|551.57|549.17|0
1629109600000|2021-08-16 10:26:40|551.47|549.07|551.57|549.17|551.57|549.17|551.47|549.07|0
1629109610000|2021-08-16 10:26:50|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1629109620000|2021-08-16 10:27:00|551.94|549.54|551.76|549.36|551.94|549.54|551.76|549.36|0
1629109630000|2021-08-16 10:27:10|551.38|548.98|551.38|548.98|551.38|548.98|551.38|548.98|0
1629109650000|2021-08-16 10:27:30|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1629109660000|2021-08-16 10:27:40|551.94|549.54|551.94|549.54|552.32|549.92|551.94|549.54|0
1629109670000|2021-08-16 10:27:50|552.13|549.73|552.13|549.73|552.13|549.73|552.13|549.73|0
1629109680000|2021-08-16 10:28:00|552.03|549.63|552.13|549.73|552.13|549.73|552.03|549.63|0
1629109690000|2021-08-16 10:28:10|552.22|549.82|551.94|549.54|552.22|549.82|551.94|549.54|0
1629109700000|2021-08-16 10:28:20|552.03|549.63|552.13|549.73|552.13|549.73|551.94|549.54|0
1629109710000|2021-08-16 10:28:30|552.32|549.92|552.41|550.01|552.41|550.01|552.32|549.92|0
1629109720000|2021-08-16 10:28:40|552.5|550.1|552.69|550.29|552.69|550.29|552.5|550.1|0
1629109730000|2021-08-16 10:28:50|552.88|550.48|552.69|550.29|552.88|550.48|552.69|550.29|0
1629109740000|2021-08-16 10:29:00|552.88|550.48|553.07|550.67|553.07|550.67|552.69|550.29|0
1629109750000|2021-08-16 10:29:10|553.44|551.04|553.44|551.04|553.44|551.04|553.44|551.04|0
1629109760000|2021-08-16 10:29:20|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1629109770000|2021-08-16 10:29:30|553.44|551.04|553.25|550.85|553.44|551.04|553.25|550.85|0
1629109780000|2021-08-16 10:29:40|553.44|551.04|553.44|551.04|553.44|551.04|553.44|551.04|0
1629109790000|2021-08-16 10:29:50|553.25|550.85|553.44|551.04|553.44|551.04|553.25|550.85|0
1629109800000|2021-08-16 10:30:00|553.25|550.85|553.25|550.85|553.25|550.85|553.25|550.85|0
1629109810000|2021-08-16 10:30:10|553.63|551.23|553.82|551.42|553.82|551.42|553.63|551.23|0
1629109820000|2021-08-16 10:30:20|554|551.6|553.91|551.51|554|551.6|553.91|551.51|0
1629109830000|2021-08-16 10:30:30|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1629109840000|2021-08-16 10:30:40|553.63|551.23|553.63|551.23|553.63|551.23|553.53|551.13|0
1629109860000|2021-08-16 10:31:00|553.82|551.42|553.82|551.42|553.82|551.42|553.63|551.23|0
1629109870000|2021-08-16 10:31:10|554|551.6|553.82|551.42|554|551.6|553.82|551.42|0
1629109880000|2021-08-16 10:31:20|554|551.6|554|551.6|554|551.6|554|551.6|0
1629109900000|2021-08-16 10:31:40|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1629109910000|2021-08-16 10:31:50|554.38|551.98|554.38|551.98|554.38|551.98|554.28|551.88|0
1629109920000|2021-08-16 10:32:00|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1629109930000|2021-08-16 10:32:10|554|551.6|554|551.6|554|551.6|554|551.6|0
1629109940000|2021-08-16 10:32:20|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1629109970000|2021-08-16 10:32:50|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1629109980000|2021-08-16 10:33:00|554.56|552.16|554.94|552.54|554.94|552.54|554.56|552.16|0
1629109990000|2021-08-16 10:33:10|555.13|552.73|555.13|552.73|555.31|552.91|555.13|552.73|0
1629110000000|2021-08-16 10:33:20|555.31|552.91|555.69|553.29|555.69|553.29|555.31|552.91|0
1629110020000|2021-08-16 10:33:40|555.5|553.1|555.59|553.19|555.59|553.19|555.5|553.1|0
1629110030000|2021-08-16 10:33:50|555.88|553.48|555.78|553.38|555.88|553.48|555.78|553.38|0
1629110040000|2021-08-16 10:34:00|555.69|553.29|555.88|553.48|555.88|553.48|555.69|553.29|0
1629110050000|2021-08-16 10:34:10|555.69|553.29|555.69|553.29|555.88|553.48|555.69|553.29|0
1629110060000|2021-08-16 10:34:20|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1629110070000|2021-08-16 10:34:30|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1629110080000|2021-08-16 10:34:40|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1629110100000|2021-08-16 10:35:00|555.59|553.19|555.69|553.29|555.69|553.29|555.59|553.19|0
1629110110000|2021-08-16 10:35:10|555.88|553.48|555.88|553.48|555.88|553.48|555.88|553.48|0
1629110130000|2021-08-16 10:35:30|556.06|553.66|555.97|553.57|556.06|553.66|555.97|553.57|0
1629110140000|2021-08-16 10:35:40|556.06|553.66|556.25|553.85|556.25|553.85|555.88|553.48|0
1629110150000|2021-08-16 10:35:50|556.34|553.94|556.06|553.66|556.34|553.94|556.06|553.66|0
1629110170000|2021-08-16 10:36:10|555.97|553.57|555.88|553.48|556.06|553.66|555.88|553.48|0
1629110200000|2021-08-16 10:36:40|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1629110210000|2021-08-16 10:36:50|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1629110230000|2021-08-16 10:37:10|555.78|553.38|555.88|553.48|555.88|553.48|555.69|553.29|0
1629110240000|2021-08-16 10:37:20|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1629110250000|2021-08-16 10:37:30|555.97|553.57|555.88|553.48|555.97|553.57|555.69|553.29|0
1629110260000|2021-08-16 10:37:40|555.69|553.29|555.88|553.48|555.88|553.48|555.69|553.29|0
1629110270000|2021-08-16 10:37:50|555.78|553.38|555.69|553.29|555.78|553.38|555.69|553.29|0
1629110280000|2021-08-16 10:38:00|555.88|553.48|555.69|553.29|555.88|553.48|555.69|553.29|0
1629110290000|2021-08-16 10:38:10|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1629110330000|2021-08-16 10:38:50|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629110340000|2021-08-16 10:39:00|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1629110350000|2021-08-16 10:39:10|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629110360000|2021-08-16 10:39:20|555.5|553.1|555.88|553.48|555.88|553.48|555.5|553.1|0
1629110370000|2021-08-16 10:39:30|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1629110380000|2021-08-16 10:39:40|556.44|554.04|556.44|554.04|556.44|554.04|556.44|554.04|0
1629110400000|2021-08-16 10:40:00|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1629110410000|2021-08-16 10:40:10|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1629110420000|2021-08-16 10:40:20|556.72|554.32|556.44|554.04|556.72|554.32|556.44|554.04|0
1629110440000|2021-08-16 10:40:40|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1629110460000|2021-08-16 10:41:00|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1629110480000|2021-08-16 10:41:20|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1629110490000|2021-08-16 10:41:30|556.63|554.23|556.81|554.41|556.81|554.41|556.63|554.23|0
1629110500000|2021-08-16 10:41:40|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1629110510000|2021-08-16 10:41:50|556.81|554.41|556.72|554.32|556.81|554.41|556.72|554.32|0
1629110520000|2021-08-16 10:42:00|557.19|554.79|557|554.6|557.19|554.79|557|554.6|0
1629110540000|2021-08-16 10:42:20|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1629110550000|2021-08-16 10:42:30|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1629110560000|2021-08-16 10:42:40|557.19|554.79|557.38|554.98|557.38|554.98|557.19|554.79|0
1629110570000|2021-08-16 10:42:50|557.19|554.79|557.28|554.88|557.38|554.98|557.19|554.79|0
1629110580000|2021-08-16 10:43:00|557.66|555.26|557.56|555.16|557.66|555.26|557.56|555.16|0
1629110590000|2021-08-16 10:43:10|557.66|555.26|557.66|555.26|557.66|555.26|557.56|555.16|0
1629110600000|2021-08-16 10:43:20|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1629110610000|2021-08-16 10:43:30|557.38|554.98|557.38|554.98|557.47|555.07|557.38|554.98|0
1629110620000|2021-08-16 10:43:40|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1629110630000|2021-08-16 10:43:50|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1629110640000|2021-08-16 10:44:00|557.28|554.88|557.28|554.88|557.28|554.88|557.28|554.88|0
1629110650000|2021-08-16 10:44:10|557.38|554.98|557|554.6|557.38|554.98|557|554.6|0
1629110660000|2021-08-16 10:44:20|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1629110690000|2021-08-16 10:44:50|557|554.6|557|554.6|557|554.6|557|554.6|0
1629110700000|2021-08-16 10:45:00|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1629110720000|2021-08-16 10:45:20|557.38|554.98|557.19|554.79|557.38|554.98|557.19|554.79|0
1629110750000|2021-08-16 10:45:50|557.56|555.16|557.38|554.98|557.56|555.16|557.38|554.98|0
1629110760000|2021-08-16 10:46:00|557.47|555.07|557.38|554.98|557.47|555.07|557.38|554.98|0
1629110770000|2021-08-16 10:46:10|557.47|555.07|557.56|555.16|557.56|555.16|557.47|555.07|0
1629110790000|2021-08-16 10:46:30|557.19|554.79|557.19|554.79|557.19|554.79|557.09|554.69|0
1629110800000|2021-08-16 10:46:40|557.38|554.98|557.56|555.16|557.56|555.16|557.38|554.98|0
1629110810000|2021-08-16 10:46:50|557.47|555.07|557.38|554.98|557.47|555.07|557.38|554.98|0
1629110820000|2021-08-16 10:47:00|557.47|555.07|557.47|555.07|557.47|555.07|557.38|554.98|0
1629110830000|2021-08-16 10:47:10|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1629110840000|2021-08-16 10:47:20|557.65|555.25|557.56|555.16|557.65|555.25|557.56|555.16|0
1629110860000|2021-08-16 10:47:40|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1629110870000|2021-08-16 10:47:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1629110880000|2021-08-16 10:48:00|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1629110900000|2021-08-16 10:48:20|557.56|555.16|557.56|555.16|557.56|555.16|557.37|554.97|0
1629110910000|2021-08-16 10:48:30|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1629110920000|2021-08-16 10:48:40|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1629110930000|2021-08-16 10:48:50|557.75|555.35|558.13|555.73|558.13|555.73|557.75|555.35|0
1629110940000|2021-08-16 10:49:00|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1629110950000|2021-08-16 10:49:10|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1629110960000|2021-08-16 10:49:20|558.5|556.1|558.5|556.1|558.5|556.1|558.31|555.91|0
1629110970000|2021-08-16 10:49:30|558.31|555.91|558.4|556|558.5|556.1|558.31|555.91|0
1629110980000|2021-08-16 10:49:40|558.31|555.91|558.5|556.1|558.5|556.1|558.31|555.91|0
1629110990000|2021-08-16 10:49:50|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1629111000000|2021-08-16 10:50:00|558.31|555.91|558.31|555.91|558.5|556.1|558.31|555.91|0
1629111010000|2021-08-16 10:50:10|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1629111020000|2021-08-16 10:50:20|558.31|555.91|558.31|555.91|558.31|555.91|558.31|555.91|0
1629111030000|2021-08-16 10:50:30|558.13|555.73|558.31|555.91|558.31|555.91|558.13|555.73|0
1629111040000|2021-08-16 10:50:40|558.5|556.1|558.69|556.29|558.69|556.29|558.5|556.1|0
1629111060000|2021-08-16 10:51:00|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1629111080000|2021-08-16 10:51:20|558.5|556.1|558.31|555.91|558.5|556.1|558.31|555.91|0
1629111090000|2021-08-16 10:51:30|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1629111110000|2021-08-16 10:51:50|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629111120000|2021-08-16 10:52:00|558.31|555.91|558.5|556.1|558.5|556.1|558.31|555.91|0
1629111150000|2021-08-16 10:52:30|558.4|556|558.5|556.1|558.5|556.1|558.4|556|0
1629111160000|2021-08-16 10:52:40|558.4|556|558.5|556.1|558.5|556.1|558.4|556|0
1629111170000|2021-08-16 10:52:50|558.69|556.29|558.88|556.48|558.88|556.48|558.69|556.29|0
1629111180000|2021-08-16 10:53:00|558.69|556.29|558.69|556.29|558.88|556.48|558.69|556.29|0
1629111190000|2021-08-16 10:53:10|558.88|556.48|558.69|556.29|558.88|556.48|558.69|556.29|0
1629111200000|2021-08-16 10:53:20|558.88|556.48|558.88|556.48|559.07|556.67|558.88|556.48|0
1629111210000|2021-08-16 10:53:30|559.07|556.67|558.88|556.48|559.07|556.67|558.88|556.48|0
1629111220000|2021-08-16 10:53:40|559.07|556.67|558.88|556.48|559.07|556.67|558.88|556.48|0
1629111230000|2021-08-16 10:53:50|559.07|556.67|559.07|556.67|559.07|556.67|559.07|556.67|0
1629111240000|2021-08-16 10:54:00|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1629111250000|2021-08-16 10:54:10|559.25|556.85|559.25|556.85|559.44|557.04|559.25|556.85|0
1629111260000|2021-08-16 10:54:20|559.44|557.04|559.07|556.67|559.44|557.04|559.07|556.67|0
1629111280000|2021-08-16 10:54:40|559.06|556.66|559.16|556.76|559.16|556.76|559.06|556.66|0
1629111290000|2021-08-16 10:54:50|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629111300000|2021-08-16 10:55:00|559.34|556.94|559.25|556.85|559.34|556.94|559.25|556.85|0
1629111310000|2021-08-16 10:55:10|559.44|557.04|559.25|556.85|559.44|557.04|559.25|556.85|0
1629111330000|2021-08-16 10:55:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629111340000|2021-08-16 10:55:40|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629111360000|2021-08-16 10:56:00|559.44|557.04|559.25|556.85|559.44|557.04|559.25|556.85|0
1629111370000|2021-08-16 10:56:10|559.44|557.04|559.25|556.85|559.44|557.04|559.25|556.85|0
1629111400000|2021-08-16 10:56:40|559.15|556.75|559.06|556.66|559.25|556.85|559.06|556.66|0
1629111420000|2021-08-16 10:57:00|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629111440000|2021-08-16 10:57:20|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629111450000|2021-08-16 10:57:30|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1629111460000|2021-08-16 10:57:40|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1629111480000|2021-08-16 10:58:00|558.69|556.29|558.5|556.1|558.69|556.29|558.5|556.1|0
1629111490000|2021-08-16 10:58:10|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1629111500000|2021-08-16 10:58:20|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629111560000|2021-08-16 10:59:20|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1629111570000|2021-08-16 10:59:30|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629111580000|2021-08-16 10:59:40|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629111590000|2021-08-16 10:59:50|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629111600000|2021-08-16 11:00:00|559.44|557.04|559.82|557.42|559.82|557.42|559.44|557.04|0
1629111610000|2021-08-16 11:00:10|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629111620000|2021-08-16 11:00:20|559.53|557.13|559.44|557.04|559.53|557.13|559.44|557.04|0
1629111650000|2021-08-16 11:00:50|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629111670000|2021-08-16 11:01:10|559.44|557.04|559.44|557.04|559.63|557.23|559.44|557.04|0
1629111680000|2021-08-16 11:01:20|559.63|557.23|560|557.6|560|557.6|559.63|557.23|0
1629111700000|2021-08-16 11:01:40|559.82|557.42|559.82|557.42|560|557.6|559.82|557.42|0
1629111710000|2021-08-16 11:01:50|560|557.6|559.63|557.23|560|557.6|559.63|557.23|0
1629111720000|2021-08-16 11:02:00|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1629111730000|2021-08-16 11:02:10|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1629111750000|2021-08-16 11:02:30|559.63|557.23|559.81|557.41|559.81|557.41|559.63|557.23|0
1629111760000|2021-08-16 11:02:40|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629111770000|2021-08-16 11:02:50|559.44|557.04|559.44|557.04|559.63|557.23|559.44|557.04|0
1629111790000|2021-08-16 11:03:10|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1629111820000|2021-08-16 11:03:40|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1629111830000|2021-08-16 11:03:50|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629111910000|2021-08-16 11:05:10|559.53|557.13|559.44|557.04|559.53|557.13|559.44|557.04|0
1629111920000|2021-08-16 11:05:20|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629111960000|2021-08-16 11:06:00|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1629111970000|2021-08-16 11:06:10|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629111990000|2021-08-16 11:06:30|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1629112010000|2021-08-16 11:06:50|559.53|557.13|559.44|557.04|559.53|557.13|559.44|557.04|0
1629112040000|2021-08-16 11:07:20|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1629112050000|2021-08-16 11:07:30|559.44|557.04|559.44|557.04|559.62|557.22|559.44|557.04|0
1629112070000|2021-08-16 11:07:50|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112080000|2021-08-16 11:08:00|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629112100000|2021-08-16 11:08:20|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112120000|2021-08-16 11:08:40|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1629112140000|2021-08-16 11:09:00|559.34|556.94|559.44|557.04|559.44|557.04|559.34|556.94|0
1629112150000|2021-08-16 11:09:10|559.34|556.94|559.44|557.04|559.44|557.04|559.34|556.94|0
1629112170000|2021-08-16 11:09:30|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112180000|2021-08-16 11:09:40|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629112190000|2021-08-16 11:09:50|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1629112200000|2021-08-16 11:10:00|559.34|556.94|559.44|557.04|559.44|557.04|559.34|556.94|0
1629112210000|2021-08-16 11:10:10|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1629112220000|2021-08-16 11:10:20|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629112240000|2021-08-16 11:10:40|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112250000|2021-08-16 11:10:50|559.34|556.94|559.25|556.85|559.34|556.94|559.25|556.85|0
1629112290000|2021-08-16 11:11:30|559.15|556.75|559.15|556.75|559.15|556.75|559.15|556.75|0
1629112300000|2021-08-16 11:11:40|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112310000|2021-08-16 11:11:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629112340000|2021-08-16 11:12:20|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629112350000|2021-08-16 11:12:30|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1629112370000|2021-08-16 11:12:50|559.06|556.66|558.87|556.47|559.06|556.66|558.87|556.47|0
1629112380000|2021-08-16 11:13:00|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629112390000|2021-08-16 11:13:10|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629112400000|2021-08-16 11:13:20|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629112410000|2021-08-16 11:13:30|559.06|556.66|559.06|556.66|559.06|556.66|558.87|556.47|0
1629112500000|2021-08-16 11:15:00|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629112550000|2021-08-16 11:15:50|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1629112560000|2021-08-16 11:16:00|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629112570000|2021-08-16 11:16:10|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629112580000|2021-08-16 11:16:20|558.96|556.56|559.06|556.66|559.06|556.66|558.96|556.56|0
1629112590000|2021-08-16 11:16:30|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1629112600000|2021-08-16 11:16:40|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629112620000|2021-08-16 11:17:00|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629112630000|2021-08-16 11:17:10|559.06|556.66|558.87|556.47|559.06|556.66|558.87|556.47|0
1629112640000|2021-08-16 11:17:20|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629112650000|2021-08-16 11:17:30|558.87|556.47|558.68|556.28|558.87|556.47|558.68|556.28|0
1629112670000|2021-08-16 11:17:50|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1629112680000|2021-08-16 11:18:00|558.68|556.28|558.58|556.18|558.68|556.28|558.49|556.09|0
1629112690000|2021-08-16 11:18:10|558.49|556.09|558.49|556.09|558.49|556.09|558.39|555.99|0
1629112710000|2021-08-16 11:18:30|558.3|555.9|558.49|556.09|558.49|556.09|558.3|555.9|0
1629112720000|2021-08-16 11:18:40|558.3|555.9|558.49|556.09|558.49|556.09|558.3|555.9|0
1629112730000|2021-08-16 11:18:50|558.39|555.99|558.3|555.9|558.39|555.99|558.3|555.9|0
1629112740000|2021-08-16 11:19:00|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1629112760000|2021-08-16 11:19:20|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1629112770000|2021-08-16 11:19:30|558.11|555.71|557.93|555.53|558.11|555.71|557.93|555.53|0
1629112780000|2021-08-16 11:19:40|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1629112790000|2021-08-16 11:19:50|557.93|555.53|558.02|555.62|558.02|555.62|557.93|555.53|0
1629112800000|2021-08-16 11:20:00|557.93|555.53|557.74|555.34|557.93|555.53|557.74|555.34|0
1629112810000|2021-08-16 11:20:10|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1629112830000|2021-08-16 11:20:30|557.74|555.34|557.93|555.53|557.93|555.53|557.74|555.34|0
1629112840000|2021-08-16 11:20:40|557.74|555.34|557.93|555.53|557.93|555.53|557.74|555.34|0
1629112850000|2021-08-16 11:20:50|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1629112880000|2021-08-16 11:21:20|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1629112900000|2021-08-16 11:21:40|557.74|555.34|557.93|555.53|557.93|555.53|557.74|555.34|0
1629112910000|2021-08-16 11:21:50|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1629112930000|2021-08-16 11:22:10|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1629112940000|2021-08-16 11:22:20|557.36|554.96|557.93|555.53|557.93|555.53|557.36|554.96|0
1629112960000|2021-08-16 11:22:40|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1629112970000|2021-08-16 11:22:50|558.3|555.9|558.3|555.9|558.3|555.9|558.3|555.9|0
1629112980000|2021-08-16 11:23:00|558.49|556.09|558.49|556.09|558.49|556.09|558.39|555.99|0
1629112990000|2021-08-16 11:23:10|558.3|555.9|558.3|555.9|558.3|555.9|558.3|555.9|0
1629113000000|2021-08-16 11:23:20|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1629113010000|2021-08-16 11:23:30|558.2|555.8|558.3|555.9|558.3|555.9|558.2|555.8|0
1629113050000|2021-08-16 11:24:10|558.2|555.8|558.2|555.8|558.3|555.9|558.2|555.8|0
1629113060000|2021-08-16 11:24:20|558.3|555.9|558.3|555.9|558.3|555.9|558.3|555.9|0
1629113070000|2021-08-16 11:24:30|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113080000|2021-08-16 11:24:40|558.01|555.61|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113100000|2021-08-16 11:25:00|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113110000|2021-08-16 11:25:10|558.11|555.71|558.11|555.71|558.11|555.71|558.11|555.71|0
1629113130000|2021-08-16 11:25:30|558.01|555.61|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113140000|2021-08-16 11:25:40|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113150000|2021-08-16 11:25:50|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1629113170000|2021-08-16 11:26:10|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113190000|2021-08-16 11:26:30|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113200000|2021-08-16 11:26:40|558.11|555.71|558.01|555.61|558.11|555.71|558.01|555.61|0
1629113210000|2021-08-16 11:26:50|557.92|555.52|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113220000|2021-08-16 11:27:00|557.83|555.43|557.74|555.34|557.83|555.43|557.74|555.34|0
1629113230000|2021-08-16 11:27:10|557.83|555.43|557.92|555.52|557.92|555.52|557.74|555.34|0
1629113240000|2021-08-16 11:27:20|557.74|555.34|557.92|555.52|557.92|555.52|557.74|555.34|0
1629113250000|2021-08-16 11:27:30|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1629113270000|2021-08-16 11:27:50|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1629113280000|2021-08-16 11:28:00|557.83|555.43|557.74|555.34|557.83|555.43|557.74|555.34|0
1629113290000|2021-08-16 11:28:10|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1629113310000|2021-08-16 11:28:30|557.64|555.24|557.74|555.34|557.74|555.34|557.64|555.24|0
1629113320000|2021-08-16 11:28:40|557.73|555.33|557.92|555.52|557.92|555.52|557.73|555.33|0
1629113330000|2021-08-16 11:28:50|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1629113360000|2021-08-16 11:29:20|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1629113380000|2021-08-16 11:29:40|558.11|555.71|558.11|555.71|558.11|555.71|557.92|555.52|0
1629113390000|2021-08-16 11:29:50|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1629113400000|2021-08-16 11:30:00|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113410000|2021-08-16 11:30:10|558.01|555.61|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113430000|2021-08-16 11:30:30|558.01|555.61|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113460000|2021-08-16 11:31:00|557.73|555.33|557.73|555.33|557.73|555.33|557.73|555.33|0
1629113470000|2021-08-16 11:31:10|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1629113490000|2021-08-16 11:31:30|557.73|555.33|557.55|555.15|557.73|555.33|557.55|555.15|0
1629113500000|2021-08-16 11:31:40|557.64|555.24|557.82|555.42|557.82|555.42|557.55|555.15|0
1629113510000|2021-08-16 11:31:50|557.92|555.52|557.73|555.33|557.92|555.52|557.73|555.33|0
1629113520000|2021-08-16 11:32:00|557.82|555.42|557.73|555.33|557.92|555.52|557.73|555.33|0
1629113530000|2021-08-16 11:32:10|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1629113550000|2021-08-16 11:32:30|558.11|555.71|558.01|555.61|558.11|555.71|557.92|555.52|0
1629113560000|2021-08-16 11:32:40|558.11|555.71|557.92|555.52|558.11|555.71|557.92|555.52|0
1629113570000|2021-08-16 11:32:50|558.01|555.61|557.92|555.52|558.01|555.61|557.92|555.52|0
1629113580000|2021-08-16 11:33:00|557.73|555.33|557.55|555.15|557.73|555.33|557.55|555.15|0
1629113600000|2021-08-16 11:33:20|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1629113630000|2021-08-16 11:33:50|557.17|554.77|557.17|554.77|557.17|554.77|557.17|554.77|0
1629113640000|2021-08-16 11:34:00|557.36|554.96|557.17|554.77|557.36|554.96|557.17|554.77|0
1629113680000|2021-08-16 11:34:40|556.98|554.58|556.98|554.58|557.17|554.77|556.98|554.58|0
1629113690000|2021-08-16 11:34:50|556.79|554.39|556.6|554.2|556.79|554.39|556.6|554.2|0
1629113700000|2021-08-16 11:35:00|556.79|554.39|556.79|554.39|556.98|554.58|556.79|554.39|0
1629113730000|2021-08-16 11:35:30|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1629113750000|2021-08-16 11:35:50|556.42|554.02|556.79|554.39|556.79|554.39|556.42|554.02|0
1629113760000|2021-08-16 11:36:00|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1629113780000|2021-08-16 11:36:20|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1629113790000|2021-08-16 11:36:30|556.51|554.11|556.42|554.02|556.51|554.11|556.42|554.02|0
1629113800000|2021-08-16 11:36:40|556.32|553.92|556.42|554.02|556.42|554.02|556.32|553.92|0
1629113810000|2021-08-16 11:36:50|556.32|553.92|556.42|554.02|556.42|554.02|556.32|553.92|0
1629113820000|2021-08-16 11:37:00|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1629113840000|2021-08-16 11:37:20|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1629113850000|2021-08-16 11:37:30|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629113860000|2021-08-16 11:37:40|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1629113880000|2021-08-16 11:38:00|555.94|553.54|556.04|553.64|556.04|553.64|555.85|553.45|0
1629113900000|2021-08-16 11:38:20|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629113910000|2021-08-16 11:38:30|556.42|554.02|556.32|553.92|556.42|554.02|556.32|553.92|0
1629113920000|2021-08-16 11:38:40|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1629113930000|2021-08-16 11:38:50|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629113940000|2021-08-16 11:39:00|556.32|553.92|556.42|554.02|556.42|554.02|556.32|553.92|0
1629113950000|2021-08-16 11:39:10|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1629113960000|2021-08-16 11:39:20|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1629113990000|2021-08-16 11:39:50|556.23|553.83|556.23|553.83|556.42|554.02|556.23|553.83|0
1629114000000|2021-08-16 11:40:00|556.42|554.02|556.23|553.83|556.42|554.02|556.23|553.83|0
1629114010000|2021-08-16 11:40:10|556.13|553.73|556.04|553.64|556.13|553.73|556.04|553.64|0
1629114020000|2021-08-16 11:40:20|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114030000|2021-08-16 11:40:30|556.04|553.64|556.23|553.83|556.23|553.83|556.04|553.64|0
1629114040000|2021-08-16 11:40:40|556.04|553.64|556.04|553.64|556.13|553.73|556.04|553.64|0
1629114060000|2021-08-16 11:41:00|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114080000|2021-08-16 11:41:20|556.13|553.73|556.23|553.83|556.23|553.83|556.13|553.73|0
1629114090000|2021-08-16 11:41:30|556.13|553.73|556.04|553.64|556.13|553.73|556.04|553.64|0
1629114100000|2021-08-16 11:41:40|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114110000|2021-08-16 11:41:50|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1629114120000|2021-08-16 11:42:00|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114140000|2021-08-16 11:42:20|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1629114150000|2021-08-16 11:42:30|555.85|553.45|555.85|553.45|555.85|553.45|555.85|553.45|0
1629114170000|2021-08-16 11:42:50|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1629114180000|2021-08-16 11:43:00|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1629114190000|2021-08-16 11:43:10|555.29|552.89|555.48|553.08|555.48|553.08|555.29|552.89|0
1629114200000|2021-08-16 11:43:20|555.66|553.26|555.85|553.45|555.85|553.45|555.66|553.26|0
1629114210000|2021-08-16 11:43:30|555.75|553.35|555.66|553.26|555.85|553.45|555.66|553.26|0
1629114220000|2021-08-16 11:43:40|555.85|553.45|555.85|553.45|555.85|553.45|555.85|553.45|0
1629114230000|2021-08-16 11:43:50|555.94|553.54|556.04|553.64|556.04|553.64|555.94|553.54|0
1629114260000|2021-08-16 11:44:20|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114270000|2021-08-16 11:44:30|556.13|553.73|556.23|553.83|556.23|553.83|556.13|553.73|0
1629114280000|2021-08-16 11:44:40|556.32|553.92|556.41|554.01|556.41|554.01|556.32|553.92|0
1629114290000|2021-08-16 11:44:50|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114300000|2021-08-16 11:45:00|556.13|553.73|556.23|553.83|556.23|553.83|556.13|553.73|0
1629114320000|2021-08-16 11:45:20|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1629114330000|2021-08-16 11:45:30|556.6|554.2|556.41|554.01|556.6|554.2|556.41|554.01|0
1629114340000|2021-08-16 11:45:40|556.23|553.83|556.23|553.83|556.23|553.83|556.23|553.83|0
1629114350000|2021-08-16 11:45:50|556.32|553.92|556.41|554.01|556.41|554.01|556.32|553.92|0
1629114360000|2021-08-16 11:46:00|556.22|553.82|556.41|554.01|556.41|554.01|556.22|553.82|0
1629114380000|2021-08-16 11:46:20|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1629114390000|2021-08-16 11:46:30|556.5|554.1|556.5|554.1|556.6|554.2|556.5|554.1|0
1629114400000|2021-08-16 11:46:40|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1629114420000|2021-08-16 11:47:00|556.6|554.2|556.6|554.2|556.6|554.2|556.6|554.2|0
1629114430000|2021-08-16 11:47:10|556.69|554.29|556.79|554.39|556.79|554.39|556.69|554.29|0
1629114480000|2021-08-16 11:48:00|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1629114490000|2021-08-16 11:48:10|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1629114530000|2021-08-16 11:48:50|556.88|554.48|556.79|554.39|556.88|554.48|556.79|554.39|0
1629114550000|2021-08-16 11:49:10|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1629114570000|2021-08-16 11:49:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114580000|2021-08-16 11:49:40|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114590000|2021-08-16 11:49:50|556.79|554.39|556.79|554.39|556.79|554.39|556.79|554.39|0
1629114620000|2021-08-16 11:50:20|556.88|554.48|556.97|554.57|556.97|554.57|556.88|554.48|0
1629114660000|2021-08-16 11:51:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114680000|2021-08-16 11:51:20|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114690000|2021-08-16 11:51:30|556.79|554.39|556.97|554.57|556.97|554.57|556.79|554.39|0
1629114700000|2021-08-16 11:51:40|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1629114710000|2021-08-16 11:51:50|557.06|554.66|557.06|554.66|557.06|554.66|557.06|554.66|0
1629114720000|2021-08-16 11:52:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114750000|2021-08-16 11:52:30|557.35|554.95|557.35|554.95|557.35|554.95|557.16|554.76|0
1629114760000|2021-08-16 11:52:40|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114820000|2021-08-16 11:53:40|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114830000|2021-08-16 11:53:50|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1629114840000|2021-08-16 11:54:00|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114890000|2021-08-16 11:54:50|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1629114900000|2021-08-16 11:55:00|557.06|554.66|557.06|554.66|557.06|554.66|557.06|554.66|0
1629114910000|2021-08-16 11:55:10|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114920000|2021-08-16 11:55:20|557.16|554.76|557.06|554.66|557.16|554.76|557.06|554.66|0
1629114930000|2021-08-16 11:55:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629114940000|2021-08-16 11:55:40|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114960000|2021-08-16 11:56:00|556.97|554.57|556.97|554.57|557.06|554.66|556.97|554.57|0
1629114970000|2021-08-16 11:56:10|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629114980000|2021-08-16 11:56:20|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629115000000|2021-08-16 11:56:40|557.16|554.76|557.35|554.95|557.35|554.95|557.16|554.76|0
1629115020000|2021-08-16 11:57:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629115040000|2021-08-16 11:57:20|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1629115050000|2021-08-16 11:57:30|557.16|554.76|557.35|554.95|557.35|554.95|557.16|554.76|0
1629115080000|2021-08-16 11:58:00|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1629115100000|2021-08-16 11:58:20|557.25|554.85|557.16|554.76|557.25|554.85|557.16|554.76|0
1629115140000|2021-08-16 11:59:00|556.97|554.57|556.78|554.38|556.97|554.57|556.78|554.38|0
1629115150000|2021-08-16 11:59:10|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629115160000|2021-08-16 11:59:20|556.87|554.47|556.78|554.38|556.87|554.47|556.78|554.38|0
1629115170000|2021-08-16 11:59:30|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629115210000|2021-08-16 12:00:10|556.78|554.38|556.78|554.38|556.78|554.38|556.78|554.38|0
1629115220000|2021-08-16 12:00:20|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1629115230000|2021-08-16 12:00:30|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1629115240000|2021-08-16 12:00:40|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1629115250000|2021-08-16 12:00:50|556.41|554.01|556.59|554.19|556.59|554.19|556.41|554.01|0
1629115260000|2021-08-16 12:01:00|556.41|554.01|556.59|554.19|556.59|554.19|556.41|554.01|0
1629115270000|2021-08-16 12:01:10|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1629115280000|2021-08-16 12:01:20|556.31|553.91|556.31|553.91|556.31|553.91|556.31|553.91|0
1629115290000|2021-08-16 12:01:30|556.22|553.82|556.03|553.63|556.22|553.82|556.03|553.63|0
1629115300000|2021-08-16 12:01:40|555.84|553.44|555.28|552.88|555.84|553.44|555.28|552.88|0
1629115310000|2021-08-16 12:01:50|555.09|552.69|555.09|552.69|555.09|552.69|554.72|552.32|0
1629115320000|2021-08-16 12:02:00|554.9|552.5|554.72|552.32|554.9|552.5|554.72|552.32|0
1629115330000|2021-08-16 12:02:10|554.15|551.75|554.53|552.13|554.53|552.13|554.15|551.75|0
1629115340000|2021-08-16 12:02:20|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629115350000|2021-08-16 12:02:30|554.53|552.13|554.72|552.32|554.72|552.32|554.53|552.13|0
1629115360000|2021-08-16 12:02:40|554.53|552.13|554.15|551.75|554.53|552.13|554.15|551.75|0
1629115370000|2021-08-16 12:02:50|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629115380000|2021-08-16 12:03:00|554.15|551.75|553.78|551.38|554.15|551.75|553.78|551.38|0
1629115390000|2021-08-16 12:03:10|553.97|551.57|553.97|551.57|553.97|551.57|553.97|551.57|0
1629115400000|2021-08-16 12:03:20|554.15|551.75|554.34|551.94|554.34|551.94|554.15|551.75|0
1629115410000|2021-08-16 12:03:30|554.06|551.66|554.15|551.75|554.15|551.75|553.97|551.57|0
1629115420000|2021-08-16 12:03:40|554.24|551.84|554.34|551.94|554.34|551.94|554.15|551.75|0
1629115430000|2021-08-16 12:03:50|554.24|551.84|554.53|552.13|554.53|552.13|554.15|551.75|0
1629115440000|2021-08-16 12:04:00|554.34|551.94|554.34|551.94|554.53|552.13|554.34|551.94|0
1629115450000|2021-08-16 12:04:10|554.15|551.75|554.34|551.94|554.34|551.94|554.15|551.75|0
1629115460000|2021-08-16 12:04:20|554.53|552.13|554.34|551.94|554.53|552.13|554.34|551.94|0
1629115470000|2021-08-16 12:04:30|554.15|551.75|553.97|551.57|554.15|551.75|553.97|551.57|0
1629115480000|2021-08-16 12:04:40|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629115490000|2021-08-16 12:04:50|553.97|551.57|553.97|551.57|554.15|551.75|553.97|551.57|0
1629115510000|2021-08-16 12:05:10|554.15|551.75|553.97|551.57|554.15|551.75|553.97|551.57|0
1629115520000|2021-08-16 12:05:20|553.78|551.38|553.97|551.57|553.97|551.57|553.78|551.38|0
1629115530000|2021-08-16 12:05:30|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629115540000|2021-08-16 12:05:40|553.97|551.57|553.97|551.57|553.97|551.57|553.97|551.57|0
1629115550000|2021-08-16 12:05:50|554.15|551.75|553.97|551.57|554.15|551.75|553.97|551.57|0
1629115560000|2021-08-16 12:06:00|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1629115570000|2021-08-16 12:06:10|553.59|551.19|553.59|551.19|553.78|551.38|553.59|551.19|0
1629115590000|2021-08-16 12:06:30|553.4|551|553.59|551.19|553.59|551.19|553.4|551|0
1629115600000|2021-08-16 12:06:40|553.78|551.38|554.15|551.75|554.15|551.75|553.78|551.38|0
1629115610000|2021-08-16 12:06:50|553.97|551.57|553.97|551.57|554.15|551.75|553.97|551.57|0
1629115620000|2021-08-16 12:07:00|553.96|551.56|553.96|551.56|553.96|551.56|553.78|551.38|0
1629115640000|2021-08-16 12:07:20|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629115660000|2021-08-16 12:07:40|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629115670000|2021-08-16 12:07:50|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1629115680000|2021-08-16 12:08:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629115690000|2021-08-16 12:08:10|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1629115700000|2021-08-16 12:08:20|554.34|551.94|554.34|551.94|554.34|551.94|554.15|551.75|0
1629115720000|2021-08-16 12:08:40|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629115730000|2021-08-16 12:08:50|553.96|551.56|554.15|551.75|554.15|551.75|553.96|551.56|0
1629115740000|2021-08-16 12:09:00|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629115750000|2021-08-16 12:09:10|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1629115760000|2021-08-16 12:09:20|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629115770000|2021-08-16 12:09:30|554.15|551.75|554.34|551.94|554.34|551.94|554.15|551.75|0
1629115800000|2021-08-16 12:10:00|554.24|551.84|554.15|551.75|554.24|551.84|554.15|551.75|0
1629115810000|2021-08-16 12:10:10|554.34|551.94|554.15|551.75|554.34|551.94|554.15|551.75|0
1629115820000|2021-08-16 12:10:20|554.24|551.84|554.15|551.75|554.34|551.94|554.15|551.75|0
1629115830000|2021-08-16 12:10:30|554.34|551.94|554.53|552.13|554.53|552.13|554.34|551.94|0
1629115840000|2021-08-16 12:10:40|554.43|552.03|554.53|552.13|554.53|552.13|554.43|552.03|0
1629115870000|2021-08-16 12:11:10|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1629115880000|2021-08-16 12:11:20|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1629115900000|2021-08-16 12:11:40|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1629115920000|2021-08-16 12:12:00|555.28|552.88|555.28|552.88|555.28|552.88|555.09|552.69|0
1629115940000|2021-08-16 12:12:20|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1629115950000|2021-08-16 12:12:30|555.28|552.88|555.28|552.88|555.46|553.06|555.28|552.88|0
1629115960000|2021-08-16 12:12:40|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1629115970000|2021-08-16 12:12:50|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1629115980000|2021-08-16 12:13:00|555.46|553.06|555.28|552.88|555.46|553.06|555.28|552.88|0
1629116010000|2021-08-16 12:13:30|555.09|552.69|555.28|552.88|555.28|552.88|555.09|552.69|0
1629116030000|2021-08-16 12:13:50|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1629116040000|2021-08-16 12:14:00|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1629116070000|2021-08-16 12:14:30|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1629116080000|2021-08-16 12:14:40|555.27|552.87|555.09|552.69|555.27|552.87|555.09|552.69|0
1629116100000|2021-08-16 12:15:00|554.9|552.5|554.9|552.5|554.9|552.5|554.9|552.5|0
1629116130000|2021-08-16 12:15:30|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1629116140000|2021-08-16 12:15:40|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629116150000|2021-08-16 12:15:50|554.71|552.31|555.09|552.69|555.09|552.69|554.71|552.31|0
1629116160000|2021-08-16 12:16:00|554.9|552.5|554.71|552.31|554.9|552.5|554.71|552.31|0
1629116170000|2021-08-16 12:16:10|554.52|552.12|554.52|552.12|554.71|552.31|554.52|552.12|0
1629116200000|2021-08-16 12:16:40|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1629116220000|2021-08-16 12:17:00|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629116230000|2021-08-16 12:17:10|554.34|551.94|553.96|551.56|554.34|551.94|553.96|551.56|0
1629116240000|2021-08-16 12:17:20|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116250000|2021-08-16 12:17:30|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116260000|2021-08-16 12:17:40|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116270000|2021-08-16 12:17:50|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1629116280000|2021-08-16 12:18:00|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116300000|2021-08-16 12:18:20|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1629116310000|2021-08-16 12:18:30|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116320000|2021-08-16 12:18:40|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116330000|2021-08-16 12:18:50|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116340000|2021-08-16 12:19:00|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116360000|2021-08-16 12:19:20|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1629116380000|2021-08-16 12:19:40|554.15|551.75|554.33|551.93|554.33|551.93|554.15|551.75|0
1629116390000|2021-08-16 12:19:50|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116400000|2021-08-16 12:20:00|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1629116410000|2021-08-16 12:20:10|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116430000|2021-08-16 12:20:30|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629116440000|2021-08-16 12:20:40|553.96|551.56|554.33|551.93|554.33|551.93|553.96|551.56|0
1629116450000|2021-08-16 12:20:50|554.15|551.75|554.33|551.93|554.33|551.93|554.15|551.75|0
1629116460000|2021-08-16 12:21:00|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116470000|2021-08-16 12:21:10|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629116490000|2021-08-16 12:21:30|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116500000|2021-08-16 12:21:40|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116520000|2021-08-16 12:22:00|553.96|551.56|553.86|551.46|553.96|551.56|553.77|551.37|0
1629116530000|2021-08-16 12:22:10|553.96|551.56|553.96|551.56|553.96|551.56|553.77|551.37|0
1629116540000|2021-08-16 12:22:20|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116550000|2021-08-16 12:22:30|554.15|551.75|554.33|551.93|554.33|551.93|554.15|551.75|0
1629116580000|2021-08-16 12:23:00|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629116610000|2021-08-16 12:23:30|554.42|552.02|554.15|551.75|554.42|552.02|554.15|551.75|0
1629116620000|2021-08-16 12:23:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629116630000|2021-08-16 12:23:50|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116640000|2021-08-16 12:24:00|553.96|551.56|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116660000|2021-08-16 12:24:20|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116680000|2021-08-16 12:24:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629116690000|2021-08-16 12:24:50|554.24|551.84|554.15|551.75|554.33|551.93|554.15|551.75|0
1629116700000|2021-08-16 12:25:00|553.96|551.56|553.96|551.56|554.15|551.75|553.96|551.56|0
1629116720000|2021-08-16 12:25:20|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1629116730000|2021-08-16 12:25:30|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116750000|2021-08-16 12:25:50|553.86|551.46|554.33|551.93|554.33|551.93|553.86|551.46|0
1629116770000|2021-08-16 12:26:10|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629116790000|2021-08-16 12:26:30|554.33|551.93|554.33|551.93|554.33|551.93|554.14|551.74|0
1629116800000|2021-08-16 12:26:40|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629116840000|2021-08-16 12:27:20|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629116850000|2021-08-16 12:27:30|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629116860000|2021-08-16 12:27:40|554.33|551.93|554.14|551.74|554.33|551.93|554.14|551.74|0
1629116880000|2021-08-16 12:28:00|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116900000|2021-08-16 12:28:20|553.86|551.46|553.96|551.56|553.96|551.56|553.86|551.46|0
1629116940000|2021-08-16 12:29:00|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629116950000|2021-08-16 12:29:10|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1629116960000|2021-08-16 12:29:20|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629116980000|2021-08-16 12:29:40|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629116990000|2021-08-16 12:29:50|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629117000000|2021-08-16 12:30:00|554.52|552.12|554.14|551.74|554.52|552.12|554.14|551.74|0
1629117020000|2021-08-16 12:30:20|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117030000|2021-08-16 12:30:30|554.42|552.02|554.33|551.93|554.52|552.12|554.33|551.93|0
1629117040000|2021-08-16 12:30:40|554.52|552.12|554.98|552.58|554.98|552.58|554.52|552.12|0
1629117050000|2021-08-16 12:30:50|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1629117060000|2021-08-16 12:31:00|554.89|552.49|554.89|552.49|554.89|552.49|554.71|552.31|0
1629117070000|2021-08-16 12:31:10|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1629117080000|2021-08-16 12:31:20|554.89|552.49|555.27|552.87|555.27|552.87|554.89|552.49|0
1629117090000|2021-08-16 12:31:30|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1629117100000|2021-08-16 12:31:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1629117110000|2021-08-16 12:31:50|555.46|553.06|555.27|552.87|555.46|553.06|555.27|552.87|0
1629117120000|2021-08-16 12:32:00|555.08|552.68|555.08|552.68|555.17|552.77|555.08|552.68|0
1629117130000|2021-08-16 12:32:10|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1629117140000|2021-08-16 12:32:20|554.52|552.12|555.08|552.68|555.08|552.68|554.52|552.12|0
1629117150000|2021-08-16 12:32:30|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1629117160000|2021-08-16 12:32:40|554.71|552.31|554.7|552.3|554.71|552.31|554.7|552.3|0
1629117180000|2021-08-16 12:33:00|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629117190000|2021-08-16 12:33:10|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1629117200000|2021-08-16 12:33:20|554.89|552.49|554.52|552.12|554.89|552.49|554.52|552.12|0
1629117210000|2021-08-16 12:33:30|554.33|551.93|554.14|551.74|554.33|551.93|554.14|551.74|0
1629117220000|2021-08-16 12:33:40|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1629117230000|2021-08-16 12:33:50|554.7|552.3|554.89|552.49|554.89|552.49|554.7|552.3|0
1629117240000|2021-08-16 12:34:00|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1629117250000|2021-08-16 12:34:10|554.52|552.12|554.52|552.12|554.7|552.3|554.52|552.12|0
1629117260000|2021-08-16 12:34:20|554.33|551.93|554.33|551.93|554.52|552.12|554.33|551.93|0
1629117270000|2021-08-16 12:34:30|554.14|551.74|554.52|552.12|554.52|552.12|554.14|551.74|0
1629117280000|2021-08-16 12:34:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117290000|2021-08-16 12:34:50|554.52|552.12|554.7|552.3|554.7|552.3|554.52|552.12|0
1629117330000|2021-08-16 12:35:30|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1629117340000|2021-08-16 12:35:40|554.7|552.3|554.52|552.12|554.89|552.49|554.52|552.12|0
1629117350000|2021-08-16 12:35:50|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117360000|2021-08-16 12:36:00|554.42|552.02|554.33|551.93|554.42|552.02|554.33|551.93|0
1629117370000|2021-08-16 12:36:10|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629117380000|2021-08-16 12:36:20|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117390000|2021-08-16 12:36:30|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629117400000|2021-08-16 12:36:40|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117430000|2021-08-16 12:37:10|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629117450000|2021-08-16 12:37:30|553.95|551.55|554.14|551.74|554.14|551.74|553.95|551.55|0
1629117470000|2021-08-16 12:37:50|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629117480000|2021-08-16 12:38:00|554.23|551.83|554.23|551.83|554.23|551.83|554.23|551.83|0
1629117490000|2021-08-16 12:38:10|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629117500000|2021-08-16 12:38:20|554.23|551.83|554.14|551.74|554.33|551.93|554.14|551.74|0
1629117520000|2021-08-16 12:38:40|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1629117530000|2021-08-16 12:38:50|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1629117560000|2021-08-16 12:39:20|554.51|552.11|554.7|552.3|554.7|552.3|554.51|552.11|0
1629117570000|2021-08-16 12:39:30|554.89|552.49|554.7|552.3|554.89|552.49|554.7|552.3|0
1629117580000|2021-08-16 12:39:40|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1629117590000|2021-08-16 12:39:50|554.79|552.39|554.89|552.49|554.89|552.49|554.79|552.39|0
1629117600000|2021-08-16 12:40:00|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1629117610000|2021-08-16 12:40:10|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1629117620000|2021-08-16 12:40:20|555.08|552.68|555.26|552.86|555.26|552.86|555.08|552.68|0
1629117630000|2021-08-16 12:40:30|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1629117640000|2021-08-16 12:40:40|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629117650000|2021-08-16 12:40:50|555.64|553.24|555.64|553.24|555.64|553.24|555.45|553.05|0
1629117670000|2021-08-16 12:41:10|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1629117690000|2021-08-16 12:41:30|556.02|553.62|556.2|553.8|556.2|553.8|556.02|553.62|0
1629117700000|2021-08-16 12:41:40|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1629117710000|2021-08-16 12:41:50|556.2|553.8|556.02|553.62|556.2|553.8|556.02|553.62|0
1629117730000|2021-08-16 12:42:10|556.2|553.8|556.11|553.71|556.2|553.8|556.11|553.71|0
1629117740000|2021-08-16 12:42:20|556.02|553.62|555.83|553.43|556.02|553.62|555.83|553.43|0
1629117750000|2021-08-16 12:42:30|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629117760000|2021-08-16 12:42:40|556.2|553.8|556.01|553.61|556.2|553.8|556.01|553.61|0
1629117780000|2021-08-16 12:43:00|555.83|553.43|556.01|553.61|556.01|553.61|555.83|553.43|0
1629117800000|2021-08-16 12:43:20|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1629117810000|2021-08-16 12:43:30|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629117820000|2021-08-16 12:43:40|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1629117830000|2021-08-16 12:43:50|555.64|553.24|555.64|553.24|555.83|553.43|555.64|553.24|0
1629117840000|2021-08-16 12:44:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1629117850000|2021-08-16 12:44:10|555.64|553.24|555.45|553.05|555.64|553.24|555.45|553.05|0
1629117860000|2021-08-16 12:44:20|555.26|552.86|555.45|553.05|555.45|553.05|555.26|552.86|0
1629117890000|2021-08-16 12:44:50|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629117900000|2021-08-16 12:45:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1629117910000|2021-08-16 12:45:10|555.35|552.95|555.26|552.86|555.35|552.95|555.26|552.86|0
1629117920000|2021-08-16 12:45:20|555.35|552.95|555.64|553.24|555.64|553.24|555.35|552.95|0
1629117940000|2021-08-16 12:45:40|555.83|553.43|556.2|553.8|556.2|553.8|555.83|553.43|0
1629117960000|2021-08-16 12:46:00|556.01|553.61|556.01|553.61|556.2|553.8|556.01|553.61|0
1629117980000|2021-08-16 12:46:20|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1629117990000|2021-08-16 12:46:30|555.73|553.33|555.83|553.43|555.83|553.43|555.73|553.33|0
1629118010000|2021-08-16 12:46:50|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1629118020000|2021-08-16 12:47:00|555.73|553.33|555.83|553.43|555.83|553.43|555.73|553.33|0
1629118040000|2021-08-16 12:47:20|555.64|553.24|555.83|553.43|555.83|553.43|555.64|553.24|0
1629118050000|2021-08-16 12:47:30|555.64|553.24|555.83|553.43|555.83|553.43|555.64|553.24|0
1629118060000|2021-08-16 12:47:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1629118100000|2021-08-16 12:48:20|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1629118110000|2021-08-16 12:48:30|555.64|553.24|555.64|553.24|555.64|553.24|555.45|553.05|0
1629118140000|2021-08-16 12:49:00|555.54|553.14|555.45|553.05|555.54|553.14|555.45|553.05|0
1629118150000|2021-08-16 12:49:10|555.64|553.24|555.45|553.05|555.64|553.24|555.45|553.05|0
1629118180000|2021-08-16 12:49:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1629118190000|2021-08-16 12:49:50|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118210000|2021-08-16 12:50:10|555.64|553.24|555.64|553.24|555.73|553.33|555.64|553.24|0
1629118220000|2021-08-16 12:50:20|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118230000|2021-08-16 12:50:30|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629118240000|2021-08-16 12:50:40|555.91|553.51|555.82|553.42|555.91|553.51|555.82|553.42|0
1629118260000|2021-08-16 12:51:00|555.64|553.24|555.82|553.42|555.82|553.42|555.64|553.24|0
1629118270000|2021-08-16 12:51:10|555.73|553.33|555.64|553.24|555.73|553.33|555.64|553.24|0
1629118300000|2021-08-16 12:51:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118320000|2021-08-16 12:52:00|555.91|553.51|556.01|553.61|556.01|553.61|555.91|553.51|0
1629118340000|2021-08-16 12:52:20|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118350000|2021-08-16 12:52:30|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629118360000|2021-08-16 12:52:40|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629118380000|2021-08-16 12:53:00|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118440000|2021-08-16 12:54:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1629118460000|2021-08-16 12:54:20|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1629118470000|2021-08-16 12:54:30|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629118490000|2021-08-16 12:54:50|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629118510000|2021-08-16 12:55:10|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629118520000|2021-08-16 12:55:20|555.07|552.67|554.88|552.48|555.07|552.67|554.88|552.48|0
1629118550000|2021-08-16 12:55:50|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1629118620000|2021-08-16 12:57:00|554.51|552.11|554.7|552.3|554.7|552.3|554.51|552.11|0
1629118660000|2021-08-16 12:57:40|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629118680000|2021-08-16 12:58:00|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629118690000|2021-08-16 12:58:10|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629118700000|2021-08-16 12:58:20|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1629118710000|2021-08-16 12:58:30|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629118740000|2021-08-16 12:59:00|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1629118760000|2021-08-16 12:59:20|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629118780000|2021-08-16 12:59:40|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629118790000|2021-08-16 12:59:50|554.88|552.48|554.97|552.57|555.07|552.67|554.88|552.48|0
1629118800000|2021-08-16 13:00:00|554.88|552.48|555.44|553.04|555.44|553.04|554.88|552.48|0
1629118810000|2021-08-16 13:00:10|555.26|552.86|555.07|552.67|555.26|552.86|555.07|552.67|0
1629118820000|2021-08-16 13:00:20|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1629118830000|2021-08-16 13:00:30|554.78|552.38|554.88|552.48|554.88|552.48|554.78|552.38|0
1629118840000|2021-08-16 13:00:40|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629118860000|2021-08-16 13:01:00|555.26|552.86|555.35|552.95|555.35|552.95|555.26|552.86|0
1629118870000|2021-08-16 13:01:10|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629118880000|2021-08-16 13:01:20|555.35|552.95|555.26|552.86|555.35|552.95|555.26|552.86|0
1629118900000|2021-08-16 13:01:40|555.44|553.04|555.26|552.86|555.44|553.04|555.26|552.86|0
1629118910000|2021-08-16 13:01:50|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629118920000|2021-08-16 13:02:00|555.63|553.23|555.82|553.42|555.82|553.42|555.63|553.23|0
1629118940000|2021-08-16 13:02:20|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629118950000|2021-08-16 13:02:30|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629118960000|2021-08-16 13:02:40|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629118970000|2021-08-16 13:02:50|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629119040000|2021-08-16 13:04:00|555.63|553.23|555.82|553.42|555.82|553.42|555.63|553.23|0
1629119050000|2021-08-16 13:04:10|555.63|553.23|555.82|553.42|555.82|553.42|555.63|553.23|0
1629119060000|2021-08-16 13:04:20|555.63|553.23|555.63|553.23|555.82|553.42|555.63|553.23|0
1629119070000|2021-08-16 13:04:30|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1629119080000|2021-08-16 13:04:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629119100000|2021-08-16 13:05:00|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629119140000|2021-08-16 13:05:40|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629119150000|2021-08-16 13:05:50|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1629119170000|2021-08-16 13:06:10|555.34|552.94|555.44|553.04|555.44|553.04|555.34|552.94|0
1629119190000|2021-08-16 13:06:30|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1629119220000|2021-08-16 13:07:00|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629119230000|2021-08-16 13:07:10|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1629119240000|2021-08-16 13:07:20|554.97|552.57|555.07|552.67|555.07|552.67|554.97|552.57|0
1629119250000|2021-08-16 13:07:30|555.16|552.76|555.44|553.04|555.44|553.04|555.16|552.76|0
1629119270000|2021-08-16 13:07:50|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629119280000|2021-08-16 13:08:00|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629119290000|2021-08-16 13:08:10|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629119310000|2021-08-16 13:08:30|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629119330000|2021-08-16 13:08:50|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629119340000|2021-08-16 13:09:00|555.82|553.42|556|553.6|556|553.6|555.82|553.42|0
1629119350000|2021-08-16 13:09:10|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629119360000|2021-08-16 13:09:20|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629119370000|2021-08-16 13:09:30|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119380000|2021-08-16 13:09:40|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1629119400000|2021-08-16 13:10:00|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1629119410000|2021-08-16 13:10:10|556.85|554.45|556.76|554.36|556.85|554.45|556.76|554.36|0
1629119430000|2021-08-16 13:10:30|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1629119440000|2021-08-16 13:10:40|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119450000|2021-08-16 13:10:50|556.76|554.36|556.57|554.17|556.76|554.36|556.57|554.17|0
1629119460000|2021-08-16 13:11:00|556.76|554.36|556.57|554.17|556.76|554.36|556.57|554.17|0
1629119470000|2021-08-16 13:11:10|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629119490000|2021-08-16 13:11:30|556.66|554.26|556.66|554.26|556.66|554.26|556.66|554.26|0
1629119500000|2021-08-16 13:11:40|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119520000|2021-08-16 13:12:00|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629119540000|2021-08-16 13:12:20|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119550000|2021-08-16 13:12:30|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629119560000|2021-08-16 13:12:40|556.84|554.44|556.94|554.54|556.94|554.54|556.84|554.44|0
1629119580000|2021-08-16 13:13:00|557.13|554.73|556.94|554.54|557.13|554.73|556.94|554.54|0
1629119590000|2021-08-16 13:13:10|557.13|554.73|556.94|554.54|557.13|554.73|556.94|554.54|0
1629119620000|2021-08-16 13:13:40|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629119630000|2021-08-16 13:13:50|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119650000|2021-08-16 13:14:10|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629119670000|2021-08-16 13:14:30|556.19|553.79|556.38|553.98|556.38|553.98|556.19|553.79|0
1629119710000|2021-08-16 13:15:10|556.19|553.79|556.38|553.98|556.38|553.98|556.19|553.79|0
1629119720000|2021-08-16 13:15:20|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629119730000|2021-08-16 13:15:30|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629119740000|2021-08-16 13:15:40|556.47|554.07|556.19|553.79|556.47|554.07|556.19|553.79|0
1629119790000|2021-08-16 13:16:30|556.38|553.98|556.19|553.79|556.38|553.98|556.19|553.79|0
1629119830000|2021-08-16 13:17:10|556|553.6|556|553.6|556|553.6|556|553.6|0
1629119880000|2021-08-16 13:18:00|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629119890000|2021-08-16 13:18:10|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629119900000|2021-08-16 13:18:20|556|553.6|556|553.6|556|553.6|556|553.6|0
1629119910000|2021-08-16 13:18:30|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629119940000|2021-08-16 13:19:00|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1629119950000|2021-08-16 13:19:10|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1629119960000|2021-08-16 13:19:20|556|553.6|556|553.6|556|553.6|556|553.6|0
1629119990000|2021-08-16 13:19:50|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1629120000000|2021-08-16 13:20:00|556|553.6|556|553.6|556|553.6|556|553.6|0
1629120040000|2021-08-16 13:20:40|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629120050000|2021-08-16 13:20:50|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1629120060000|2021-08-16 13:21:00|556.09|553.69|556.19|553.79|556.19|553.79|556.09|553.69|0
1629120100000|2021-08-16 13:21:40|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629120110000|2021-08-16 13:21:50|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629120120000|2021-08-16 13:22:00|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629120160000|2021-08-16 13:22:40|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1629120180000|2021-08-16 13:23:00|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1629120190000|2021-08-16 13:23:10|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1629120260000|2021-08-16 13:24:20|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1629120270000|2021-08-16 13:24:30|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1629120280000|2021-08-16 13:24:40|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1629120300000|2021-08-16 13:25:00|557.03|554.63|556.94|554.54|557.03|554.63|556.94|554.54|0
1629120320000|2021-08-16 13:25:20|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1629120350000|2021-08-16 13:25:50|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629120390000|2021-08-16 13:26:30|557.21|554.81|557.31|554.91|557.31|554.91|557.21|554.81|0
1629120400000|2021-08-16 13:26:40|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629120410000|2021-08-16 13:26:50|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1629120490000|2021-08-16 13:28:10|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629120540000|2021-08-16 13:29:00|556.94|554.54|557.31|554.91|557.31|554.91|556.94|554.54|0
1629120570000|2021-08-16 13:29:30|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629120590000|2021-08-16 13:29:50|556.94|554.54|556.75|554.35|556.94|554.54|556.75|554.35|0
1629120600000|2021-08-16 13:30:00|557.5|555.1|556.94|554.54|557.88|555.48|556.94|554.54|0
1629120610000|2021-08-16 13:30:10|557.31|554.91|557.88|555.48|557.88|555.48|557.31|554.91|0
1629120620000|2021-08-16 13:30:20|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1629120630000|2021-08-16 13:30:30|558.25|555.85|557.69|555.29|558.25|555.85|557.69|555.29|0
1629120640000|2021-08-16 13:30:40|558.06|555.66|556.94|554.54|558.06|555.66|556.94|554.54|0
1629120650000|2021-08-16 13:30:50|556.75|554.35|556.56|554.16|556.94|554.54|556.37|553.97|0
1629120660000|2021-08-16 13:31:00|556.18|553.78|556.75|554.35|556.75|554.35|556.18|553.78|0
1629120670000|2021-08-16 13:31:10|556.56|554.16|557.87|555.47|557.87|555.47|556.56|554.16|0
1629120680000|2021-08-16 13:31:20|557.5|555.1|557.87|555.47|557.87|555.47|557.5|555.1|0
1629120690000|2021-08-16 13:31:30|557.69|555.29|556.93|554.53|557.69|555.29|556.93|554.53|0
1629120700000|2021-08-16 13:31:40|557.12|554.72|557.31|554.91|557.31|554.91|557.12|554.72|0
1629120710000|2021-08-16 13:31:50|557.12|554.72|557.31|554.91|557.31|554.91|557.12|554.72|0
1629120720000|2021-08-16 13:32:00|557.69|555.29|557.5|555.1|557.69|555.29|557.31|554.91|0
1629120730000|2021-08-16 13:32:10|556.93|554.53|556.75|554.35|557.12|554.72|556.75|554.35|0
1629120740000|2021-08-16 13:32:20|556.93|554.53|556.93|554.53|556.93|554.53|556.75|554.35|0
1629120750000|2021-08-16 13:32:30|557.12|554.72|556.56|554.16|557.12|554.72|556.56|554.16|0
1629120760000|2021-08-16 13:32:40|556.75|554.35|557.31|554.91|557.31|554.91|556.75|554.35|0
1629120770000|2021-08-16 13:32:50|557.12|554.72|556.75|554.35|557.12|554.72|556.75|554.35|0
1629120780000|2021-08-16 13:33:00|556.56|554.16|556.75|554.35|556.75|554.35|556.37|553.97|0
1629120790000|2021-08-16 13:33:10|556.56|554.16|555.99|553.59|556.56|554.16|555.81|553.41|0
1629120800000|2021-08-16 13:33:20|556.18|553.78|555.62|553.22|556.18|553.78|555.62|553.22|0
1629120810000|2021-08-16 13:33:30|555.81|553.41|555.24|552.84|555.81|553.41|555.24|552.84|0
1629120820000|2021-08-16 13:33:40|555.06|552.66|554.87|552.47|555.06|552.66|554.68|552.28|0
1629120830000|2021-08-16 13:33:50|555.06|552.66|554.68|552.28|555.06|552.66|554.68|552.28|0
1629120840000|2021-08-16 13:34:00|554.49|552.09|554.49|552.09|554.49|552.09|554.31|551.91|0
1629120850000|2021-08-16 13:34:10|554.12|551.72|553.93|551.53|554.12|551.72|553.93|551.53|0
1629120860000|2021-08-16 13:34:20|554.12|551.72|553.93|551.53|554.12|551.72|553.93|551.53|0
1629120870000|2021-08-16 13:34:30|554.12|551.72|554.12|551.72|554.12|551.72|553.93|551.53|0
1629120880000|2021-08-16 13:34:40|553.93|551.53|553.56|551.16|553.93|551.53|553.56|551.16|0
1629120890000|2021-08-16 13:34:50|553.37|550.97|553.18|550.78|553.37|550.97|553.18|550.78|0
1629120900000|2021-08-16 13:35:00|552.81|550.41|552.99|550.59|552.99|550.59|552.62|550.22|0
1629120910000|2021-08-16 13:35:10|552.81|550.41|552.81|550.41|552.81|550.41|552.62|550.22|0
1629120920000|2021-08-16 13:35:20|552.62|550.22|552.43|550.03|552.81|550.41|552.43|550.03|0
1629120930000|2021-08-16 13:35:30|552.62|550.22|552.81|550.41|552.99|550.59|552.62|550.22|0
1629120940000|2021-08-16 13:35:40|552.62|550.22|552.24|549.84|552.62|550.22|552.24|549.84|0
1629120950000|2021-08-16 13:35:50|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1629120960000|2021-08-16 13:36:00|552.24|549.84|552.24|549.84|552.24|549.84|552.06|549.66|0
1629120970000|2021-08-16 13:36:10|552.43|550.03|552.24|549.84|552.43|550.03|552.24|549.84|0
1629120980000|2021-08-16 13:36:20|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1629120990000|2021-08-16 13:36:30|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629121000000|2021-08-16 13:36:40|552.06|549.66|552.43|550.03|552.43|550.03|551.87|549.47|0
1629121010000|2021-08-16 13:36:50|552.24|549.84|552.06|549.66|552.24|549.84|552.06|549.66|0
1629121020000|2021-08-16 13:37:00|552.24|549.84|552.24|549.84|552.24|549.84|552.06|549.66|0
1629121030000|2021-08-16 13:37:10|552.06|549.66|551.68|549.28|552.06|549.66|551.68|549.28|0
1629121040000|2021-08-16 13:37:20|552.06|549.66|552.62|550.22|552.99|550.59|552.06|549.66|0
1629121050000|2021-08-16 13:37:30|552.24|549.84|552.06|549.66|552.24|549.84|552.06|549.66|0
1629121060000|2021-08-16 13:37:40|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629121070000|2021-08-16 13:37:50|552.62|550.22|552.8|550.4|552.8|550.4|552.24|549.84|0
1629121080000|2021-08-16 13:38:00|552.62|550.22|552.62|550.22|552.62|550.22|552.43|550.03|0
1629121090000|2021-08-16 13:38:10|552.8|550.4|553.37|550.97|553.37|550.97|552.8|550.4|0
1629121100000|2021-08-16 13:38:20|553.18|550.78|553.37|550.97|553.37|550.97|553.08|550.68|0
1629121110000|2021-08-16 13:38:30|553.18|550.78|552.99|550.59|553.18|550.78|552.99|550.59|0
1629121120000|2021-08-16 13:38:40|553.18|550.78|553.18|550.78|553.18|550.78|552.99|550.59|0
1629121130000|2021-08-16 13:38:50|553.37|550.97|552.99|550.59|553.37|550.97|552.99|550.59|0
1629121140000|2021-08-16 13:39:00|552.8|550.4|553.18|550.78|553.18|550.78|552.8|550.4|0
1629121150000|2021-08-16 13:39:10|552.99|550.59|552.99|550.59|552.99|550.59|552.8|550.4|0
1629121160000|2021-08-16 13:39:20|553.18|550.78|553.37|550.97|553.37|550.97|553.18|550.78|0
1629121170000|2021-08-16 13:39:30|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1629121180000|2021-08-16 13:39:40|553.55|551.15|553.74|551.34|553.74|551.34|553.37|550.97|0
1629121190000|2021-08-16 13:39:50|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1629121200000|2021-08-16 13:40:00|553.74|551.34|553.74|551.34|553.93|551.53|553.74|551.34|0
1629121210000|2021-08-16 13:40:10|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1629121220000|2021-08-16 13:40:20|553.93|551.53|553.55|551.15|554.12|551.72|553.55|551.15|0
1629121230000|2021-08-16 13:40:30|553.74|551.34|553.93|551.53|553.93|551.53|553.55|551.15|0
1629121240000|2021-08-16 13:40:40|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1629121250000|2021-08-16 13:40:50|553.37|550.97|552.62|550.22|553.37|550.97|552.62|550.22|0
1629121260000|2021-08-16 13:41:00|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1629121270000|2021-08-16 13:41:10|552.8|550.4|553.18|550.78|553.18|550.78|552.8|550.4|0
1629121280000|2021-08-16 13:41:20|552.99|550.59|552.62|550.22|552.99|550.59|552.62|550.22|0
1629121290000|2021-08-16 13:41:30|552.43|550.03|552.05|549.65|552.43|550.03|552.05|549.65|0
1629121300000|2021-08-16 13:41:40|551.87|549.47|551.49|549.09|551.87|549.47|551.49|549.09|0
1629121310000|2021-08-16 13:41:50|551.68|549.28|551.68|549.28|551.68|549.28|551.49|549.09|0
1629121320000|2021-08-16 13:42:00|551.49|549.09|552.05|549.65|552.05|549.65|551.49|549.09|0
1629121330000|2021-08-16 13:42:10|552.24|549.84|552.43|550.03|552.43|550.03|552.24|549.84|0
1629121340000|2021-08-16 13:42:20|552.62|550.22|552.43|550.03|552.8|550.4|552.43|550.03|0
1629121350000|2021-08-16 13:42:30|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629121360000|2021-08-16 13:42:40|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1629121370000|2021-08-16 13:42:50|552.8|550.4|552.43|550.03|552.8|550.4|552.43|550.03|0
1629121380000|2021-08-16 13:43:00|552.62|550.22|552.99|550.59|552.99|550.59|552.62|550.22|0
1629121390000|2021-08-16 13:43:10|552.8|550.4|552.99|550.59|552.99|550.59|552.8|550.4|0
1629121400000|2021-08-16 13:43:20|553.36|550.96|553.55|551.15|553.55|551.15|553.36|550.96|0
1629121410000|2021-08-16 13:43:30|553.74|551.34|553.93|551.53|554.11|551.71|553.74|551.34|0
1629121420000|2021-08-16 13:43:40|553.74|551.34|553.74|551.34|553.93|551.53|553.55|551.15|0
1629121430000|2021-08-16 13:43:50|553.55|551.15|553.55|551.15|553.55|551.15|553.36|550.96|0
1629121450000|2021-08-16 13:44:10|553.36|550.96|553.18|550.78|553.45|551.05|553.18|550.78|0
1629121460000|2021-08-16 13:44:20|553.36|550.96|552.99|550.59|553.55|551.15|552.99|550.59|0
1629121470000|2021-08-16 13:44:30|553.18|550.78|552.8|550.4|553.18|550.78|552.8|550.4|0
1629121480000|2021-08-16 13:44:40|552.61|550.21|552.43|550.03|552.61|550.21|552.43|550.03|0
1629121490000|2021-08-16 13:44:50|552.33|549.93|552.8|550.4|552.8|550.4|552.33|549.93|0
1629121500000|2021-08-16 13:45:00|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629121510000|2021-08-16 13:45:10|552.8|550.4|552.33|549.93|552.8|550.4|552.33|549.93|0
1629121520000|2021-08-16 13:45:20|552.43|550.03|552.05|549.65|552.43|550.03|552.05|549.65|0
1629121530000|2021-08-16 13:45:30|552.24|549.84|551.68|549.28|552.24|549.84|551.68|549.28|0
1629121550000|2021-08-16 13:45:50|551.3|548.9|551.49|549.09|551.49|549.09|551.3|548.9|0
1629121560000|2021-08-16 13:46:00|551.3|548.9|550.93|548.53|551.3|548.9|550.56|548.16|0
1629121570000|2021-08-16 13:46:10|550.74|548.34|550.56|548.16|550.74|548.34|550.56|548.16|0
1629121580000|2021-08-16 13:46:20|550.37|547.97|550.18|547.78|550.37|547.97|550.18|547.78|0
1629121590000|2021-08-16 13:46:30|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1629121600000|2021-08-16 13:46:40|550.55|548.15|550.37|547.97|550.55|548.15|550.18|547.78|0
1629121610000|2021-08-16 13:46:50|550.18|547.78|550.18|547.78|550.37|547.97|550.18|547.78|0
1629121620000|2021-08-16 13:47:00|550.37|547.97|550.74|548.34|550.74|548.34|550.37|547.97|0
1629121630000|2021-08-16 13:47:10|550.93|548.53|550.55|548.15|550.93|548.53|550.37|547.97|0
1629121640000|2021-08-16 13:47:20|550.37|547.97|549.81|547.41|550.37|547.97|549.81|547.41|0
1629121650000|2021-08-16 13:47:30|549.43|547.03|549.62|547.22|549.81|547.41|549.43|547.03|0
1629121660000|2021-08-16 13:47:40|549.25|546.85|549.06|546.66|549.25|546.85|549.06|546.66|0
1629121670000|2021-08-16 13:47:50|549.25|546.85|549.81|547.41|549.81|547.41|549.06|546.66|0
1629121680000|2021-08-16 13:48:00|549.43|547.03|549.43|547.03|549.43|547.03|549.06|546.66|0
1629121690000|2021-08-16 13:48:10|549.62|547.22|549.81|547.41|549.81|547.41|549.62|547.22|0
1629121700000|2021-08-16 13:48:20|550.18|547.78|549.99|547.59|550.18|547.78|549.99|547.59|0
1629121710000|2021-08-16 13:48:30|549.81|547.41|550.18|547.78|550.18|547.78|549.81|547.41|0
1629121720000|2021-08-16 13:48:40|549.99|547.59|549.71|547.31|549.99|547.59|549.71|547.31|0
1629121730000|2021-08-16 13:48:50|549.81|547.41|550.37|547.97|550.37|547.97|549.81|547.41|0
1629121740000|2021-08-16 13:49:00|549.81|547.41|549.99|547.59|549.99|547.59|549.81|547.41|0
1629121750000|2021-08-16 13:49:10|549.81|547.41|549.81|547.41|549.99|547.59|549.81|547.41|0
1629121760000|2021-08-16 13:49:20|549.99|547.59|549.43|547.03|549.99|547.59|549.43|547.03|0
1629121770000|2021-08-16 13:49:30|549.25|546.85|549.43|547.03|549.62|547.22|549.06|546.66|0
1629121780000|2021-08-16 13:49:40|549.62|547.22|550.18|547.78|550.18|547.78|549.62|547.22|0
1629121790000|2021-08-16 13:49:50|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1629121800000|2021-08-16 13:50:00|550.18|547.78|549.81|547.41|550.18|547.78|549.81|547.41|0
1629121810000|2021-08-16 13:50:10|549.62|547.22|549.06|546.66|549.62|547.22|549.06|546.66|0
1629121820000|2021-08-16 13:50:20|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1629121830000|2021-08-16 13:50:30|549.06|546.66|548.5|546.1|549.06|546.66|548.5|546.1|0
1629121840000|2021-08-16 13:50:40|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1629121850000|2021-08-16 13:50:50|548.68|546.28|548.12|545.72|548.68|546.28|548.12|545.72|0
1629121860000|2021-08-16 13:51:00|547.75|545.35|548.12|545.72|548.12|545.72|547.75|545.35|0
1629121870000|2021-08-16 13:51:10|548.31|545.91|548.12|545.72|548.31|545.91|548.12|545.72|0
1629121880000|2021-08-16 13:51:20|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1629121890000|2021-08-16 13:51:30|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1629121900000|2021-08-16 13:51:40|548.12|545.72|548.12|545.72|548.31|545.91|548.12|545.72|0
1629121910000|2021-08-16 13:51:50|548.31|545.91|547.75|545.35|548.31|545.91|547.75|545.35|0
1629121920000|2021-08-16 13:52:00|547.38|544.98|547.94|545.54|547.94|545.54|547.38|544.98|0
1629121930000|2021-08-16 13:52:10|548.12|545.72|547.75|545.35|548.31|545.91|547.75|545.35|0
1629121940000|2021-08-16 13:52:20|547.94|545.54|548.5|546.1|548.5|546.1|547.94|545.54|0
1629121950000|2021-08-16 13:52:30|548.68|546.28|548.68|546.28|548.68|546.28|548.31|545.91|0
1629121960000|2021-08-16 13:52:40|548.5|546.1|548.5|546.1|548.68|546.28|548.5|546.1|0
1629121970000|2021-08-16 13:52:50|548.68|546.28|548.12|545.72|548.68|546.28|547.94|545.54|0
1629121980000|2021-08-16 13:53:00|547.94|545.54|548.12|545.72|548.12|545.72|547.94|545.54|0
1629121990000|2021-08-16 13:53:10|548.31|545.91|548.12|545.72|548.31|545.91|548.12|545.72|0
1629122000000|2021-08-16 13:53:20|548.31|545.91|549.24|546.84|549.24|546.84|548.31|545.91|0
1629122010000|2021-08-16 13:53:30|548.87|546.47|548.87|546.47|549.06|546.66|548.87|546.47|0
1629122020000|2021-08-16 13:53:40|549.06|546.66|548.68|546.28|549.06|546.66|548.5|546.1|0
1629122030000|2021-08-16 13:53:50|548.5|546.1|548.68|546.28|548.68|546.28|548.5|546.1|0
1629122040000|2021-08-16 13:54:00|548.87|546.47|548.12|545.72|548.87|546.47|548.12|545.72|0
1629122050000|2021-08-16 13:54:10|547.94|545.54|547.56|545.16|547.94|545.54|547.56|545.16|0
1629122060000|2021-08-16 13:54:20|547.75|545.35|547.75|545.35|547.94|545.54|547.75|545.35|0
1629122070000|2021-08-16 13:54:30|547.56|545.16|547.19|544.79|547.56|545.16|547.19|544.79|0
1629122080000|2021-08-16 13:54:40|547.38|544.98|546.82|544.42|547.38|544.98|546.82|544.42|0
1629122090000|2021-08-16 13:54:50|547.19|544.79|547.56|545.16|547.56|545.16|547.19|544.79|0
1629122100000|2021-08-16 13:55:00|547.38|544.98|546.44|544.04|547.38|544.98|546.44|544.04|0
1629122110000|2021-08-16 13:55:10|546.82|544.42|547.19|544.79|547.19|544.79|546.82|544.42|0
1629122120000|2021-08-16 13:55:20|547|544.6|546.63|544.23|547.09|544.69|546.63|544.23|0
1629122130000|2021-08-16 13:55:30|546.44|544.04|546.82|544.42|546.82|544.42|546.44|544.04|0
1629122140000|2021-08-16 13:55:40|547|544.6|546.82|544.42|547.19|544.79|546.82|544.42|0
1629122150000|2021-08-16 13:55:50|547.19|544.79|547.75|545.35|547.75|545.35|547.19|544.79|0
1629122160000|2021-08-16 13:56:00|547.94|545.54|547.38|544.98|548.12|545.72|547.38|544.98|0
1629122170000|2021-08-16 13:56:10|547.19|544.79|547|544.6|547.38|544.98|547|544.6|0
1629122180000|2021-08-16 13:56:20|547.19|544.79|547.38|544.98|547.38|544.98|547.19|544.79|0
1629122190000|2021-08-16 13:56:30|547.56|545.16|547.94|545.54|547.94|545.54|547.38|544.98|0
1629122200000|2021-08-16 13:56:40|547.75|545.35|547.75|545.35|547.94|545.54|547.75|545.35|0
1629122210000|2021-08-16 13:56:50|547.56|545.16|547.56|545.16|547.56|545.16|547.38|544.98|0
1629122220000|2021-08-16 13:57:00|547.38|544.98|547.19|544.79|547.38|544.98|547.19|544.79|0
1629122230000|2021-08-16 13:57:10|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1629122240000|2021-08-16 13:57:20|547.75|545.35|547.56|545.16|547.75|545.35|547.56|545.16|0
1629122250000|2021-08-16 13:57:30|547.19|544.79|547.37|544.97|547.37|544.97|547.19|544.79|0
1629122260000|2021-08-16 13:57:40|547.75|545.35|547.75|545.35|547.93|545.53|547.75|545.35|0
1629122270000|2021-08-16 13:57:50|547.93|545.53|548.49|546.09|548.68|546.28|547.93|545.53|0
1629122280000|2021-08-16 13:58:00|548.68|546.28|548.87|546.47|548.87|546.47|548.68|546.28|0
1629122290000|2021-08-16 13:58:10|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1629122300000|2021-08-16 13:58:20|549.05|546.65|549.43|547.03|549.62|547.22|549.05|546.65|0
1629122310000|2021-08-16 13:58:30|549.24|546.84|549.24|546.84|549.43|547.03|549.05|546.65|0
1629122320000|2021-08-16 13:58:40|549.05|546.65|549.05|546.65|549.05|546.65|548.68|546.28|0
1629122330000|2021-08-16 13:58:50|548.87|546.47|548.68|546.28|548.87|546.47|548.68|546.28|0
1629122340000|2021-08-16 13:59:00|548.49|546.09|548.12|545.72|548.49|546.09|547.93|545.53|0
1629122350000|2021-08-16 13:59:10|548.31|545.91|548.49|546.09|548.49|546.09|548.31|545.91|0
1629122360000|2021-08-16 13:59:20|548.12|545.72|547.93|545.53|548.12|545.72|547.75|545.35|0
1629122370000|2021-08-16 13:59:30|547.75|545.35|547.75|545.35|547.75|545.35|547.56|545.16|0
1629122380000|2021-08-16 13:59:40|547.56|545.16|547.93|545.53|548.12|545.72|547.56|545.16|0
1629122390000|2021-08-16 13:59:50|548.12|545.72|548.31|545.91|548.31|545.91|548.12|545.72|0
1629122400000|2021-08-16 14:00:00|547.56|545.16|547.19|544.79|547.56|545.16|547|544.6|0
1629122410000|2021-08-16 14:00:10|547.37|544.97|547.37|544.97|547.37|544.97|547.19|544.79|0
1629122420000|2021-08-16 14:00:20|547.75|545.35|547.93|545.53|547.93|545.53|547.75|545.35|0
1629122430000|2021-08-16 14:00:30|548.12|545.72|547.93|545.53|548.12|545.72|547.93|545.53|0
1629122440000|2021-08-16 14:00:40|547.75|545.35|547|544.6|547.75|545.35|547|544.6|0
1629122450000|2021-08-16 14:00:50|547.19|544.79|547.37|544.97|547.37|544.97|547.19|544.79|0
1629122460000|2021-08-16 14:01:00|547|544.6|546.81|544.41|547.19|544.79|546.81|544.41|0
1629122470000|2021-08-16 14:01:10|547|544.6|547|544.6|547.19|544.79|547|544.6|0
1629122480000|2021-08-16 14:01:20|546.81|544.41|546.63|544.23|546.81|544.41|546.63|544.23|0
1629122490000|2021-08-16 14:01:30|547|544.6|547.75|545.35|547.75|545.35|547|544.6|0
1629122500000|2021-08-16 14:01:40|547.93|545.53|548.12|545.72|548.12|545.72|547.93|545.53|0
1629122510000|2021-08-16 14:01:50|548.31|545.91|548.49|546.09|548.49|546.09|548.31|545.91|0
1629122520000|2021-08-16 14:02:00|548.31|545.91|547.93|545.53|548.31|545.91|547.93|545.53|0
1629122530000|2021-08-16 14:02:10|548.12|545.72|548.49|546.09|548.49|546.09|547.93|545.53|0
1629122540000|2021-08-16 14:02:20|548.87|546.47|549.05|546.65|549.05|546.65|548.87|546.47|0
1629122550000|2021-08-16 14:02:30|548.87|546.47|549.61|547.21|549.61|547.21|548.87|546.47|0
1629122560000|2021-08-16 14:02:40|549.8|547.4|549.61|547.21|549.8|547.4|549.61|547.21|0
1629122570000|2021-08-16 14:02:50|549.99|547.59|549.43|547.03|549.99|547.59|549.43|547.03|0
1629122580000|2021-08-16 14:03:00|549.61|547.21|550.17|547.77|550.17|547.77|549.61|547.21|0
1629122600000|2021-08-16 14:03:20|550.36|547.96|550.36|547.96|550.36|547.96|550.17|547.77|0
1629122610000|2021-08-16 14:03:30|550.55|548.15|550.17|547.77|550.55|548.15|550.17|547.77|0
1629122620000|2021-08-16 14:03:40|549.99|547.59|549.43|547.03|549.99|547.59|549.43|547.03|0
1629122630000|2021-08-16 14:03:50|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629122640000|2021-08-16 14:04:00|549.8|547.4|549.61|547.21|549.8|547.4|549.43|547.03|0
1629122650000|2021-08-16 14:04:10|549.8|547.4|550.36|547.96|550.36|547.96|549.8|547.4|0
1629122660000|2021-08-16 14:04:20|550.17|547.77|550.17|547.77|550.36|547.96|550.17|547.77|0
1629122670000|2021-08-16 14:04:30|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629122680000|2021-08-16 14:04:40|550.36|547.96|550.17|547.77|550.36|547.96|550.17|547.77|0
1629122690000|2021-08-16 14:04:50|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629122700000|2021-08-16 14:05:00|549.99|547.59|549.8|547.4|549.99|547.59|549.8|547.4|0
1629122710000|2021-08-16 14:05:10|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629122720000|2021-08-16 14:05:20|550.36|547.96|550.55|548.15|550.55|548.15|550.36|547.96|0
1629122730000|2021-08-16 14:05:30|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629122740000|2021-08-16 14:05:40|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629122750000|2021-08-16 14:05:50|550.36|547.96|550.17|547.77|550.36|547.96|550.17|547.77|0
1629122760000|2021-08-16 14:06:00|550.36|547.96|549.43|547.03|550.36|547.96|549.43|547.03|0
1629122770000|2021-08-16 14:06:10|549.61|547.21|549.99|547.59|549.99|547.59|549.43|547.03|0
1629122780000|2021-08-16 14:06:20|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629122790000|2021-08-16 14:06:30|549.99|547.59|549.99|547.59|549.99|547.59|549.99|547.59|0
1629122800000|2021-08-16 14:06:40|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629122810000|2021-08-16 14:06:50|549.8|547.4|549.61|547.21|549.8|547.4|549.43|547.03|0
1629122820000|2021-08-16 14:07:00|549.43|547.03|549.99|547.59|549.99|547.59|549.43|547.03|0
1629122830000|2021-08-16 14:07:10|550.17|547.77|550.17|547.77|550.36|547.96|550.17|547.77|0
1629122840000|2021-08-16 14:07:20|549.99|547.59|549.99|547.59|550.17|547.77|549.99|547.59|0
1629122850000|2021-08-16 14:07:30|550.17|547.77|550.17|547.77|550.36|547.96|550.17|547.77|0
1629122860000|2021-08-16 14:07:40|549.99|547.59|550.55|548.15|550.55|548.15|549.99|547.59|0
1629122870000|2021-08-16 14:07:50|550.73|548.33|551.48|549.08|551.48|549.08|550.73|548.33|0
1629122880000|2021-08-16 14:08:00|551.67|549.27|552.04|549.64|552.04|549.64|551.67|549.27|0
1629122890000|2021-08-16 14:08:10|552.23|549.83|552.23|549.83|552.42|550.02|552.23|549.83|0
1629122900000|2021-08-16 14:08:20|552.42|550.02|552.79|550.39|552.79|550.39|552.42|550.02|0
1629122910000|2021-08-16 14:08:30|552.61|550.21|552.61|550.21|552.61|550.21|552.51|550.11|0
1629122920000|2021-08-16 14:08:40|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1629122930000|2021-08-16 14:08:50|552.51|550.11|552.42|550.02|552.61|550.21|552.42|550.02|0
1629122940000|2021-08-16 14:09:00|552.79|550.39|552.42|550.02|552.79|550.39|552.42|550.02|0
1629122950000|2021-08-16 14:09:10|552.6|550.2|552.98|550.58|552.98|550.58|552.6|550.2|0
1629122960000|2021-08-16 14:09:20|552.79|550.39|552.42|550.02|552.79|550.39|552.42|550.02|0
1629122970000|2021-08-16 14:09:30|552.51|550.11|552.42|550.02|552.6|550.2|552.42|550.02|0
1629122980000|2021-08-16 14:09:40|552.23|549.83|552.04|549.64|552.23|549.83|552.04|549.64|0
1629122990000|2021-08-16 14:09:50|552.13|549.73|552.04|549.64|552.23|549.83|552.04|549.64|0
1629123000000|2021-08-16 14:10:00|551.86|549.46|551.86|549.46|551.86|549.46|551.67|549.27|0
1629123010000|2021-08-16 14:10:10|552.04|549.64|552.42|550.02|552.6|550.2|552.04|549.64|0
1629123020000|2021-08-16 14:10:20|552.23|549.83|552.6|550.2|552.6|550.2|552.23|549.83|0
1629123030000|2021-08-16 14:10:30|552.42|550.02|552.04|549.64|552.42|550.02|552.04|549.64|0
1629123040000|2021-08-16 14:10:40|551.86|549.46|551.67|549.27|551.86|549.46|551.67|549.27|0
1629123050000|2021-08-16 14:10:50|551.86|549.46|552.04|549.64|552.04|549.64|551.86|549.46|0
1629123060000|2021-08-16 14:11:00|551.67|549.27|551.67|549.27|551.67|549.27|551.48|549.08|0
1629123070000|2021-08-16 14:11:10|551.48|549.08|551.67|549.27|551.67|549.27|551.48|549.08|0
1629123080000|2021-08-16 14:11:20|552.04|549.64|552.23|549.83|552.42|550.02|552.04|549.64|0
1629123090000|2021-08-16 14:11:30|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1629123100000|2021-08-16 14:11:40|552.79|550.39|552.42|550.02|552.79|550.39|552.42|550.02|0
1629123110000|2021-08-16 14:11:50|552.51|550.11|552.6|550.2|552.6|550.2|552.42|550.02|0
1629123120000|2021-08-16 14:12:00|552.98|550.58|552.79|550.39|552.98|550.58|552.79|550.39|0
1629123130000|2021-08-16 14:12:10|552.6|550.2|553.35|550.95|553.35|550.95|552.6|550.2|0
1629123140000|2021-08-16 14:12:20|553.26|550.86|553.54|551.14|553.73|551.33|553.26|550.86|0
1629123150000|2021-08-16 14:12:30|553.44|551.04|553.17|550.77|553.44|551.04|553.17|550.77|0
1629123160000|2021-08-16 14:12:40|553.35|550.95|553.35|550.95|553.54|551.14|553.35|550.95|0
1629123170000|2021-08-16 14:12:50|553.17|550.77|553.17|550.77|553.35|550.95|553.17|550.77|0
1629123180000|2021-08-16 14:13:00|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1629123190000|2021-08-16 14:13:10|553.54|551.14|553.17|550.77|553.54|551.14|553.17|550.77|0
1629123200000|2021-08-16 14:13:20|552.88|550.48|552.79|550.39|552.88|550.48|552.79|550.39|0
1629123210000|2021-08-16 14:13:30|552.6|550.2|552.6|550.2|552.79|550.39|552.6|550.2|0
1629123220000|2021-08-16 14:13:40|552.42|550.02|552.23|549.83|552.42|550.02|552.23|549.83|0
1629123230000|2021-08-16 14:13:50|552.42|550.02|552.23|549.83|552.42|550.02|552.23|549.83|0
1629123240000|2021-08-16 14:14:00|552.42|550.02|552.23|549.83|552.42|550.02|552.23|549.83|0
1629123250000|2021-08-16 14:14:10|552.42|550.02|552.6|550.2|552.79|550.39|552.42|550.02|0
1629123260000|2021-08-16 14:14:20|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1629123270000|2021-08-16 14:14:30|552.23|549.83|552.42|550.02|552.42|550.02|552.23|549.83|0
1629123280000|2021-08-16 14:14:40|552.6|550.2|552.42|550.02|552.6|550.2|552.42|550.02|0
1629123290000|2021-08-16 14:14:50|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1629123300000|2021-08-16 14:15:00|552.04|549.64|552.79|550.39|552.79|550.39|552.04|549.64|0
1629123310000|2021-08-16 14:15:10|552.42|550.02|552.04|549.64|552.42|550.02|552.04|549.64|0
1629123320000|2021-08-16 14:15:20|551.85|549.45|551.29|548.89|551.85|549.45|551.29|548.89|0
1629123330000|2021-08-16 14:15:30|551.48|549.08|551.67|549.27|551.67|549.27|551.29|548.89|0
1629123340000|2021-08-16 14:15:40|551.29|548.89|550.92|548.52|551.29|548.89|550.73|548.33|0
1629123350000|2021-08-16 14:15:50|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1629123360000|2021-08-16 14:16:00|550.54|548.14|550.36|547.96|550.73|548.33|550.36|547.96|0
1629123380000|2021-08-16 14:16:20|550.54|548.14|549.98|547.58|550.54|548.14|549.98|547.58|0
1629123390000|2021-08-16 14:16:30|549.8|547.4|549.98|547.58|549.98|547.58|549.8|547.4|0
1629123400000|2021-08-16 14:16:40|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629123410000|2021-08-16 14:16:50|550.36|547.96|550.73|548.33|550.73|548.33|550.36|547.96|0
1629123420000|2021-08-16 14:17:00|550.92|548.52|551.48|549.08|551.67|549.27|550.92|548.52|0
1629123430000|2021-08-16 14:17:10|551.29|548.89|551.1|548.7|551.29|548.89|551.1|548.7|0
1629123440000|2021-08-16 14:17:20|550.92|548.52|551.01|548.61|551.1|548.7|550.92|548.52|0
1629123450000|2021-08-16 14:17:30|550.92|548.52|550.54|548.14|550.92|548.52|550.54|548.14|0
1629123460000|2021-08-16 14:17:40|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629123470000|2021-08-16 14:17:50|550.17|547.77|550.17|547.77|550.17|547.77|549.98|547.58|0
1629123480000|2021-08-16 14:18:00|549.98|547.58|549.79|547.39|549.98|547.58|549.79|547.39|0
1629123490000|2021-08-16 14:18:10|549.98|547.58|549.61|547.21|549.98|547.58|549.61|547.21|0
1629123500000|2021-08-16 14:18:20|549.42|547.02|548.86|546.46|549.42|547.02|548.86|546.46|0
1629123510000|2021-08-16 14:18:30|549.05|546.65|549.05|546.65|549.14|546.74|549.05|546.65|0
1629123520000|2021-08-16 14:18:40|548.86|546.46|548.67|546.27|548.86|546.46|548.67|546.27|0
1629123530000|2021-08-16 14:18:50|548.3|545.9|548.11|545.71|548.49|546.09|548.11|545.71|0
1629123540000|2021-08-16 14:19:00|547.93|545.53|547.93|545.53|548.11|545.71|547.93|545.53|0
1629123550000|2021-08-16 14:19:10|548.11|545.71|548.11|545.71|548.11|545.71|548.11|545.71|0
1629123560000|2021-08-16 14:19:20|547.93|545.53|547.74|545.34|547.93|545.53|547.74|545.34|0
1629123570000|2021-08-16 14:19:30|548.11|545.71|548.3|545.9|548.3|545.9|548.11|545.71|0
1629123580000|2021-08-16 14:19:40|548.11|545.71|548.11|545.71|548.11|545.71|547.93|545.53|0
1629123590000|2021-08-16 14:19:50|547.93|545.53|547.74|545.34|547.93|545.53|547.74|545.34|0
1629123600000|2021-08-16 14:20:00|547.55|545.15|547.55|545.15|547.74|545.34|547.55|545.15|0
1629123610000|2021-08-16 14:20:10|547.46|545.06|547.55|545.15|547.74|545.34|547.46|545.06|0
1629123620000|2021-08-16 14:20:20|547.74|545.34|547.93|545.53|547.93|545.53|547.74|545.34|0
1629123630000|2021-08-16 14:20:30|548.11|545.71|547.93|545.53|548.11|545.71|547.74|545.34|0
1629123640000|2021-08-16 14:20:40|547.74|545.34|547.37|544.97|547.74|545.34|547.37|544.97|0
1629123650000|2021-08-16 14:20:50|547.55|545.15|547.18|544.78|547.55|545.15|546.99|544.59|0
1629123660000|2021-08-16 14:21:00|546.99|544.59|546.99|544.59|547.18|544.78|546.99|544.59|0
1629123670000|2021-08-16 14:21:10|546.81|544.41|546.62|544.22|546.81|544.41|546.62|544.22|0
1629123680000|2021-08-16 14:21:20|546.71|544.31|546.81|544.41|546.81|544.41|546.71|544.31|0
1629123690000|2021-08-16 14:21:30|546.62|544.22|546.81|544.41|546.81|544.41|546.62|544.22|0
1629123700000|2021-08-16 14:21:40|546.99|544.59|546.99|544.59|546.99|544.59|546.99|544.59|0
1629123710000|2021-08-16 14:21:50|546.81|544.41|546.99|544.59|546.99|544.59|546.81|544.41|0
1629123720000|2021-08-16 14:22:00|547.18|544.78|548.11|545.71|548.11|545.71|547.18|544.78|0
1629123730000|2021-08-16 14:22:10|547.93|545.53|548.3|545.9|548.3|545.9|547.93|545.53|0
1629123740000|2021-08-16 14:22:20|548.11|545.71|548.3|545.9|548.3|545.9|548.11|545.71|0
1629123750000|2021-08-16 14:22:30|548.11|545.71|547.92|545.52|548.11|545.71|547.92|545.52|0
1629123760000|2021-08-16 14:22:40|547.74|545.34|547.36|544.96|547.74|545.34|547.36|544.96|0
1629123770000|2021-08-16 14:22:50|547.18|544.78|547.36|544.96|547.36|544.96|547.18|544.78|0
1629123780000|2021-08-16 14:23:00|547.18|544.78|546.99|544.59|547.18|544.78|546.99|544.59|0
1629123790000|2021-08-16 14:23:10|547.18|544.78|547.18|544.78|547.36|544.96|547.18|544.78|0
1629123800000|2021-08-16 14:23:20|547.27|544.87|547.55|545.15|547.55|545.15|547.18|544.78|0
1629123810000|2021-08-16 14:23:30|547.36|544.96|547.18|544.78|547.36|544.96|547.18|544.78|0
1629123820000|2021-08-16 14:23:40|546.99|544.59|546.99|544.59|546.99|544.59|546.8|544.4|0
1629123830000|2021-08-16 14:23:50|547.18|544.78|547.18|544.78|547.18|544.78|547.18|544.78|0
1629123840000|2021-08-16 14:24:00|547.08|544.68|547.36|544.96|547.36|544.96|546.99|544.59|0
1629123850000|2021-08-16 14:24:10|547.55|545.15|547.18|544.78|547.55|545.15|547.18|544.78|0
1629123860000|2021-08-16 14:24:20|547.36|544.96|547.55|545.15|547.55|545.15|547.36|544.96|0
1629123870000|2021-08-16 14:24:30|547.36|544.96|547.74|545.34|547.74|545.34|547.36|544.96|0
1629123880000|2021-08-16 14:24:40|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1629123890000|2021-08-16 14:24:50|547.36|544.96|546.99|544.59|547.36|544.96|546.99|544.59|0
1629123900000|2021-08-16 14:25:00|547.18|544.78|546.99|544.59|547.36|544.96|546.99|544.59|0
1629123910000|2021-08-16 14:25:10|546.62|544.22|546.43|544.03|546.62|544.22|546.43|544.03|0
1629123920000|2021-08-16 14:25:20|546.62|544.22|547.18|544.78|547.18|544.78|546.62|544.22|0
1629123930000|2021-08-16 14:25:30|546.99|544.59|546.43|544.03|546.99|544.59|546.43|544.03|0
1629123940000|2021-08-16 14:25:40|546.62|544.22|546.99|544.59|546.99|544.59|546.62|544.22|0
1629123950000|2021-08-16 14:25:50|546.8|544.4|546.24|543.84|546.8|544.4|546.24|543.84|0
1629123960000|2021-08-16 14:26:00|546.43|544.03|546.99|544.59|546.99|544.59|546.43|544.03|0
1629123970000|2021-08-16 14:26:10|547.18|544.78|546.62|544.22|547.36|544.96|546.62|544.22|0
1629123980000|2021-08-16 14:26:20|546.24|543.84|546.43|544.03|546.43|544.03|546.24|543.84|0
1629123990000|2021-08-16 14:26:30|546.24|543.84|546.24|543.84|546.24|543.84|546.06|543.66|0
1629124000000|2021-08-16 14:26:40|546.06|543.66|545.87|543.47|546.06|543.66|545.69|543.29|0
1629124010000|2021-08-16 14:26:50|545.69|543.29|546.06|543.66|546.06|543.66|545.69|543.29|0
1629124020000|2021-08-16 14:27:00|545.69|543.29|545.5|543.1|545.69|543.29|545.5|543.1|0
1629124030000|2021-08-16 14:27:10|545.69|543.29|546.06|543.66|546.06|543.66|545.69|543.29|0
1629124040000|2021-08-16 14:27:20|546.24|543.84|546.24|543.84|546.43|544.03|546.24|543.84|0
1629124050000|2021-08-16 14:27:30|546.06|543.66|545.68|543.28|546.06|543.66|545.68|543.28|0
1629124060000|2021-08-16 14:27:40|545.5|543.1|545.31|542.91|545.5|543.1|545.31|542.91|0
1629124070000|2021-08-16 14:27:50|545.5|543.1|545.31|542.91|545.5|543.1|545.31|542.91|0
1629124080000|2021-08-16 14:28:00|544.94|542.54|545.13|542.73|545.13|542.73|544.94|542.54|0
1629124090000|2021-08-16 14:28:10|545.68|543.28|545.5|543.1|545.87|543.47|545.5|543.1|0
1629124100000|2021-08-16 14:28:20|545.68|543.28|545.68|543.28|545.68|543.28|545.68|543.28|0
1629124110000|2021-08-16 14:28:30|545.5|543.1|545.5|543.1|545.5|543.1|545.31|542.91|0
1629124120000|2021-08-16 14:28:40|545.31|542.91|545.13|542.73|545.5|543.1|545.13|542.73|0
1629124130000|2021-08-16 14:28:50|545.31|542.91|545.5|543.1|545.5|543.1|545.31|542.91|0
1629124140000|2021-08-16 14:29:00|545.31|542.91|545.13|542.73|545.5|543.1|545.13|542.73|0
1629124150000|2021-08-16 14:29:10|545.31|542.91|545.87|543.47|545.87|543.47|545.31|542.91|0
1629124160000|2021-08-16 14:29:20|546.06|543.66|546.24|543.84|546.43|544.03|546.06|543.66|0
1629124170000|2021-08-16 14:29:30|546.06|543.66|546.24|543.84|546.43|544.03|546.06|543.66|0
1629124180000|2021-08-16 14:29:40|546.43|544.03|545.87|543.47|546.43|544.03|545.87|543.47|0
1629124190000|2021-08-16 14:29:50|546.06|543.66|546.06|543.66|546.06|543.66|546.06|543.66|0
1629124200000|2021-08-16 14:30:00|545.5|543.1|545.12|542.72|545.5|543.1|545.12|542.72|0
1629124210000|2021-08-16 14:30:10|544.94|542.54|544.94|542.54|545.12|542.72|544.94|542.54|0
1629124220000|2021-08-16 14:30:20|545.87|543.47|546.62|544.22|546.62|544.22|545.87|543.47|0
1629124230000|2021-08-16 14:30:30|546.8|544.4|546.99|544.59|547.55|545.15|546.8|544.4|0
1629124240000|2021-08-16 14:30:40|546.8|544.4|546.8|544.4|546.8|544.4|546.62|544.22|0
1629124250000|2021-08-16 14:30:50|546.43|544.03|546.24|543.84|546.43|544.03|545.68|543.28|0
1629124260000|2021-08-16 14:31:00|545.68|543.28|546.24|543.84|546.24|543.84|545.68|543.28|0
1629124270000|2021-08-16 14:31:10|546.8|544.4|547.92|545.52|547.92|545.52|546.8|544.4|0
1629124280000|2021-08-16 14:31:20|548.48|546.08|547.55|545.15|548.48|546.08|547.55|545.15|0
1629124290000|2021-08-16 14:31:30|547.36|544.96|547.36|544.96|547.36|544.96|547.17|544.77|0
1629124300000|2021-08-16 14:31:40|547.73|545.33|547.36|544.96|547.73|545.33|547.36|544.96|0
1629124310000|2021-08-16 14:31:50|546.8|544.4|547.17|544.77|547.17|544.77|546.8|544.4|0
1629124320000|2021-08-16 14:32:00|547.36|544.96|547.17|544.77|547.36|544.96|546.99|544.59|0
1629124330000|2021-08-16 14:32:10|546.99|544.59|547.36|544.96|547.36|544.96|546.99|544.59|0
1629124340000|2021-08-16 14:32:20|547.17|544.77|546.8|544.4|547.17|544.77|546.8|544.4|0
1629124350000|2021-08-16 14:32:30|546.61|544.21|546.99|544.59|546.99|544.59|546.61|544.21|0
1629124360000|2021-08-16 14:32:40|547.36|544.96|547.92|545.52|547.92|545.52|547.36|544.96|0
1629124370000|2021-08-16 14:32:50|547.55|545.15|547.92|545.52|548.29|545.89|547.55|545.15|0
1629124380000|2021-08-16 14:33:00|547.55|545.15|547.17|544.77|547.55|545.15|547.17|544.77|0
1629124390000|2021-08-16 14:33:10|547.36|544.96|547.55|545.15|547.55|545.15|546.99|544.59|0
1629124400000|2021-08-16 14:33:20|547.36|544.96|547.55|545.15|547.55|545.15|547.17|544.77|0
1629124410000|2021-08-16 14:33:30|547.36|544.96|547.36|544.96|547.36|544.96|547.17|544.77|0
1629124420000|2021-08-16 14:33:40|547.55|545.15|547.26|544.86|547.55|545.15|547.26|544.86|0
1629124430000|2021-08-16 14:33:50|546.99|544.59|546.8|544.4|546.99|544.59|546.8|544.4|0
1629124440000|2021-08-16 14:34:00|546.99|544.59|546.8|544.4|546.99|544.59|546.61|544.21|0
1629124450000|2021-08-16 14:34:10|546.7|544.3|546.61|544.21|546.7|544.3|546.61|544.21|0
1629124470000|2021-08-16 14:34:30|546.24|543.84|545.87|543.47|546.24|543.84|545.87|543.47|0
1629124480000|2021-08-16 14:34:40|546.05|543.65|546.05|543.65|546.24|543.84|546.05|543.65|0
1629124490000|2021-08-16 14:34:50|546.24|543.84|546.24|543.84|546.43|544.03|546.24|543.84|0
1629124500000|2021-08-16 14:35:00|546.05|543.65|546.05|543.65|546.05|543.65|546.05|543.65|0
1629124510000|2021-08-16 14:35:10|546.24|543.84|546.61|544.21|546.61|544.21|546.24|543.84|0
1629124520000|2021-08-16 14:35:20|547.17|544.77|547.55|545.15|547.55|545.15|546.99|544.59|0
1629124530000|2021-08-16 14:35:30|547.17|544.77|547.17|544.77|547.36|544.96|547.17|544.77|0
1629124540000|2021-08-16 14:35:40|546.99|544.59|548.11|545.71|548.11|545.71|546.99|544.59|0
1629124550000|2021-08-16 14:35:50|548.29|545.89|548.48|546.08|548.48|546.08|548.11|545.71|0
1629124560000|2021-08-16 14:36:00|548.11|545.71|548.48|546.08|548.48|546.08|548.11|545.71|0
1629124570000|2021-08-16 14:36:10|548.29|545.89|547.92|545.52|548.29|545.89|547.73|545.33|0
1629124580000|2021-08-16 14:36:20|547.73|545.33|547.73|545.33|547.92|545.52|547.73|545.33|0
1629124590000|2021-08-16 14:36:30|548.11|545.71|547.92|545.52|548.11|545.71|547.92|545.52|0
1629124600000|2021-08-16 14:36:40|547.73|545.33|547.36|544.96|547.73|545.33|547.36|544.96|0
1629124610000|2021-08-16 14:36:50|546.99|544.59|547.17|544.77|547.17|544.77|546.99|544.59|0
1629124620000|2021-08-16 14:37:00|547.36|544.96|547.73|545.33|547.73|545.33|547.17|544.77|0
1629124630000|2021-08-16 14:37:10|547.55|545.15|547.73|545.33|547.73|545.33|547.55|545.15|0
1629124640000|2021-08-16 14:37:20|548.29|545.89|547.92|545.52|548.29|545.89|547.92|545.52|0
1629124650000|2021-08-16 14:37:30|548.11|545.71|547.73|545.33|548.29|545.89|547.73|545.33|0
1629124660000|2021-08-16 14:37:40|548.29|545.89|548.48|546.08|548.48|546.08|548.29|545.89|0
1629124670000|2021-08-16 14:37:50|548.67|546.27|548.85|546.45|548.85|546.45|548.48|546.08|0
1629124680000|2021-08-16 14:38:00|548.67|546.27|548.48|546.08|548.67|546.27|548.48|546.08|0
1629124690000|2021-08-16 14:38:10|548.29|545.89|548.67|546.27|548.67|546.27|548.29|545.89|0
1629124700000|2021-08-16 14:38:20|548.48|546.08|548.29|545.89|548.48|546.08|548.29|545.89|0
1629124710000|2021-08-16 14:38:30|548.48|546.08|548.48|546.08|548.48|546.08|548.29|545.89|0
1629124720000|2021-08-16 14:38:40|548.29|545.89|548.29|545.89|548.48|546.08|548.29|545.89|0
1629124740000|2021-08-16 14:39:00|548.48|546.08|548.29|545.89|548.48|546.08|548.11|545.71|0
1629124750000|2021-08-16 14:39:10|548.11|545.71|548.1|545.7|548.11|545.71|547.92|545.52|0
1629124760000|2021-08-16 14:39:20|548.29|545.89|548.1|545.7|548.29|545.89|548.1|545.7|0
1629124770000|2021-08-16 14:39:30|548.29|545.89|547.92|545.52|548.29|545.89|547.92|545.52|0
1629124780000|2021-08-16 14:39:40|547.73|545.33|547.54|545.14|547.92|545.52|547.54|545.14|0
1629124790000|2021-08-16 14:39:50|547.73|545.33|547.82|545.42|547.82|545.42|547.73|545.33|0
1629124800000|2021-08-16 14:40:00|547.92|545.52|548.1|545.7|548.1|545.7|547.92|545.52|0
1629124810000|2021-08-16 14:40:10|547.92|545.52|547.92|545.52|547.92|545.52|547.54|545.14|0
1629124820000|2021-08-16 14:40:20|548.1|545.7|548.1|545.7|548.1|545.7|548.1|545.7|0
1629124830000|2021-08-16 14:40:30|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1629124840000|2021-08-16 14:40:40|547.92|545.52|548.29|545.89|548.29|545.89|547.92|545.52|0
1629124850000|2021-08-16 14:40:50|548.48|546.08|548.85|546.45|548.85|546.45|548.48|546.08|0
1629124860000|2021-08-16 14:41:00|548.66|546.26|548.1|545.7|548.66|546.26|548.1|545.7|0
1629124870000|2021-08-16 14:41:10|547.92|545.52|548.29|545.89|548.29|545.89|547.73|545.33|0
1629124880000|2021-08-16 14:41:20|548.66|546.26|548.1|545.7|548.66|546.26|548.1|545.7|0
1629124890000|2021-08-16 14:41:30|547.92|545.52|547.92|545.52|547.92|545.52|547.73|545.33|0
1629124900000|2021-08-16 14:41:40|547.54|545.14|548.29|545.89|548.29|545.89|547.54|545.14|0
1629124910000|2021-08-16 14:41:50|548.48|546.08|548.29|545.89|548.48|546.08|548.29|545.89|0
1629124920000|2021-08-16 14:42:00|548.48|546.08|548.66|546.26|548.66|546.26|548.48|546.08|0
1629124930000|2021-08-16 14:42:10|549.04|546.64|548.85|546.45|549.04|546.64|548.85|546.45|0
1629124940000|2021-08-16 14:42:20|548.66|546.26|548.48|546.08|548.85|546.45|548.48|546.08|0
1629124950000|2021-08-16 14:42:30|548.29|545.89|547.92|545.52|548.29|545.89|547.92|545.52|0
1629124960000|2021-08-16 14:42:40|548.1|545.7|547.92|545.52|548.1|545.7|547.92|545.52|0
1629124970000|2021-08-16 14:42:50|548.1|545.7|548.29|545.89|548.29|545.89|548.1|545.7|0
1629124980000|2021-08-16 14:43:00|548.48|546.08|548.66|546.26|548.66|546.26|548.29|545.89|0
1629124990000|2021-08-16 14:43:10|548.85|546.45|548.48|546.08|548.85|546.45|548.48|546.08|0
1629125000000|2021-08-16 14:43:20|548.38|545.98|548.29|545.89|548.38|545.98|548.29|545.89|0
1629125010000|2021-08-16 14:43:30|548.1|545.7|548.1|545.7|548.1|545.7|547.92|545.52|0
1629125020000|2021-08-16 14:43:40|547.92|545.52|547.73|545.33|547.92|545.52|547.73|545.33|0
1629125030000|2021-08-16 14:43:50|548.1|545.7|548.1|545.7|548.1|545.7|548.1|545.7|0
1629125040000|2021-08-16 14:44:00|547.92|545.52|547.73|545.33|547.92|545.52|547.73|545.33|0
1629125050000|2021-08-16 14:44:10|547.54|545.14|547.92|545.52|547.92|545.52|547.54|545.14|0
1629125060000|2021-08-16 14:44:20|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1629125070000|2021-08-16 14:44:30|547.54|545.14|548.1|545.7|548.1|545.7|547.54|545.14|0
1629125080000|2021-08-16 14:44:40|547.92|545.52|548.48|546.08|548.48|546.08|547.92|545.52|0
1629125090000|2021-08-16 14:44:50|548.29|545.89|547.92|545.52|548.29|545.89|547.92|545.52|0
1629125100000|2021-08-16 14:45:00|548.1|545.7|548.1|545.7|548.29|545.89|548.1|545.7|0
1629125110000|2021-08-16 14:45:10|547.73|545.33|547.54|545.14|547.73|545.33|547.54|545.14|0
1629125120000|2021-08-16 14:45:20|547.36|544.96|546.98|544.58|547.36|544.96|546.98|544.58|0
1629125130000|2021-08-16 14:45:30|546.8|544.4|546.8|544.4|546.98|544.58|546.8|544.4|0
1629125140000|2021-08-16 14:45:40|546.61|544.21|547.17|544.77|547.17|544.77|546.61|544.21|0
1629125150000|2021-08-16 14:45:50|546.98|544.58|546.61|544.21|546.98|544.58|546.61|544.21|0
1629125160000|2021-08-16 14:46:00|546.8|544.4|546.8|544.4|547.36|544.96|546.8|544.4|0
1629125170000|2021-08-16 14:46:10|546.98|544.58|547.17|544.77|547.54|545.14|546.98|544.58|0
1629125180000|2021-08-16 14:46:20|546.98|544.58|546.89|544.49|546.98|544.58|546.8|544.4|0
1629125190000|2021-08-16 14:46:30|546.98|544.58|546.8|544.4|546.98|544.58|546.8|544.4|0
1629125200000|2021-08-16 14:46:40|546.61|544.21|547.36|544.96|547.36|544.96|546.61|544.21|0
1629125210000|2021-08-16 14:46:50|547.26|544.86|547.17|544.77|547.26|544.86|547.17|544.77|0
1629125220000|2021-08-16 14:47:00|547.07|544.67|546.61|544.21|547.07|544.67|546.61|544.21|0
1629125230000|2021-08-16 14:47:10|546.98|544.58|547.07|544.67|547.17|544.77|546.98|544.58|0
1629125240000|2021-08-16 14:47:20|547.36|544.96|547.17|544.77|547.36|544.96|547.17|544.77|0
1629125250000|2021-08-16 14:47:30|546.98|544.58|546.8|544.4|546.98|544.58|546.8|544.4|0
1629125260000|2021-08-16 14:47:40|546.61|544.21|547.17|544.77|547.17|544.77|546.61|544.21|0
1629125270000|2021-08-16 14:47:50|546.98|544.58|547.17|544.77|547.17|544.77|546.98|544.58|0
1629125280000|2021-08-16 14:48:00|547.73|545.33|547.91|545.51|547.91|545.51|547.54|545.14|0
1629125290000|2021-08-16 14:48:10|547.73|545.33|548.1|545.7|548.1|545.7|547.73|545.33|0
1629125300000|2021-08-16 14:48:20|548.29|545.89|547.91|545.51|548.29|545.89|547.91|545.51|0
1629125310000|2021-08-16 14:48:30|547.73|545.33|547.91|545.51|547.91|545.51|547.54|545.14|0
1629125320000|2021-08-16 14:48:40|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1629125330000|2021-08-16 14:48:50|548.1|545.7|548.1|545.7|548.1|545.7|548|545.6|0
1629125340000|2021-08-16 14:49:00|547.91|545.51|548.29|545.89|548.29|545.89|547.73|545.33|0
1629125350000|2021-08-16 14:49:10|548.47|546.07|548.47|546.07|548.47|546.07|548.1|545.7|0
1629125360000|2021-08-16 14:49:20|548.85|546.45|548.47|546.07|548.85|546.45|548.47|546.07|0
1629125370000|2021-08-16 14:49:30|548.66|546.26|548.66|546.26|548.85|546.45|548.66|546.26|0
1629125380000|2021-08-16 14:49:40|548.47|546.07|548.66|546.26|548.66|546.26|548.47|546.07|0
1629125390000|2021-08-16 14:49:50|548.47|546.07|548.29|545.89|548.47|546.07|548.29|545.89|0
1629125400000|2021-08-16 14:50:00|548.1|545.7|547.91|545.51|548.1|545.7|547.73|545.33|0
1629125410000|2021-08-16 14:50:10|548.1|545.7|547.82|545.42|548.1|545.7|547.82|545.42|0
1629125420000|2021-08-16 14:50:20|547.73|545.33|548.1|545.7|548.1|545.7|547.73|545.33|0
1629125430000|2021-08-16 14:50:30|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1629125440000|2021-08-16 14:50:40|547.73|545.33|547.54|545.14|547.73|545.33|547.54|545.14|0
1629125450000|2021-08-16 14:50:50|547.73|545.33|546.98|544.58|547.73|545.33|546.98|544.58|0
1629125460000|2021-08-16 14:51:00|547.17|544.77|546.98|544.58|547.17|544.77|546.79|544.39|0
1629125470000|2021-08-16 14:51:10|546.79|544.39|546.79|544.39|546.79|544.39|546.79|544.39|0
1629125480000|2021-08-16 14:51:20|546.98|544.58|547.17|544.77|547.17|544.77|546.98|544.58|0
1629125490000|2021-08-16 14:51:30|546.98|544.58|546.79|544.39|546.98|544.58|546.79|544.39|0
1629125500000|2021-08-16 14:51:40|546.61|544.21|546.61|544.21|546.61|544.21|546.61|544.21|0
1629125510000|2021-08-16 14:51:50|546.79|544.39|547.17|544.77|547.17|544.77|546.79|544.39|0
1629125520000|2021-08-16 14:52:00|547.35|544.95|547.54|545.14|547.54|545.14|547.35|544.95|0
1629125530000|2021-08-16 14:52:10|547.35|544.95|547.54|545.14|547.54|545.14|547.35|544.95|0
1629125540000|2021-08-16 14:52:20|547.35|544.95|546.98|544.58|547.35|544.95|546.98|544.58|0
1629125550000|2021-08-16 14:52:30|547.17|544.77|546.79|544.39|547.17|544.77|546.79|544.39|0
1629125560000|2021-08-16 14:52:40|546.88|544.48|546.98|544.58|546.98|544.58|546.88|544.48|0
1629125570000|2021-08-16 14:52:50|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1629125580000|2021-08-16 14:53:00|547.35|544.95|547.26|544.86|547.35|544.95|547.17|544.77|0
1629125590000|2021-08-16 14:53:10|547.17|544.77|546.98|544.58|547.17|544.77|546.98|544.58|0
1629125600000|2021-08-16 14:53:20|546.79|544.39|546.61|544.21|546.79|544.39|546.61|544.21|0
1629125610000|2021-08-16 14:53:30|546.79|544.39|546.79|544.39|546.98|544.58|546.79|544.39|0
1629125620000|2021-08-16 14:53:40|546.61|544.21|545.86|543.46|546.61|544.21|545.86|543.46|0
1629125630000|2021-08-16 14:53:50|546.05|543.65|545.49|543.09|546.05|543.65|545.49|543.09|0
1629125640000|2021-08-16 14:54:00|545.3|542.9|545.3|542.9|545.49|543.09|545.3|542.9|0
1629125650000|2021-08-16 14:54:10|545.12|542.72|544.93|542.53|545.12|542.72|544.93|542.53|0
1629125660000|2021-08-16 14:54:20|545.12|542.72|545.12|542.72|545.12|542.72|545.12|542.72|0
1629125670000|2021-08-16 14:54:30|545.3|542.9|545.67|543.27|545.67|543.27|545.3|542.9|0
1629125680000|2021-08-16 14:54:40|545.86|543.46|546.23|543.83|546.23|543.83|545.86|543.46|0
1629125690000|2021-08-16 14:54:50|546.42|544.02|546.42|544.02|546.42|544.02|546.42|544.02|0
1629125700000|2021-08-16 14:55:00|545.34|542.94|545.34|542.94|545.34|542.94|545.34|542.94|0
1629125710000|2021-08-16 14:55:10|545.16|542.76|544.78|542.38|545.16|542.76|544.78|542.38|0
1629125720000|2021-08-16 14:55:20|544.87|542.47|544.6|542.2|544.87|542.47|544.6|542.2|0
1629125730000|2021-08-16 14:55:30|544.41|542.01|544.5|542.1|544.5|542.1|544.23|541.83|0
1629125740000|2021-08-16 14:55:40|544.41|542.01|544.78|542.38|544.78|542.38|544.41|542.01|0
1629125750000|2021-08-16 14:55:50|544.97|542.57|545.06|542.66|545.16|542.76|544.97|542.57|0
1629125760000|2021-08-16 14:56:00|544.97|542.57|545.34|542.94|545.34|542.94|544.97|542.57|0
1629125770000|2021-08-16 14:56:10|545.53|543.13|545.9|543.5|545.9|543.5|545.53|543.13|0
1629125780000|2021-08-16 14:56:20|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1629125790000|2021-08-16 14:56:30|545.53|543.13|545.53|543.13|545.72|543.32|545.53|543.13|0
1629125800000|2021-08-16 14:56:40|545.62|543.22|545.34|542.94|545.72|543.32|545.34|542.94|0
1629125820000|2021-08-16 14:57:00|545.25|542.85|544.78|542.38|545.25|542.85|544.78|542.38|0
1629125830000|2021-08-16 14:57:10|544.97|542.57|544.41|542.01|544.97|542.57|544.41|542.01|0
1629125840000|2021-08-16 14:57:20|544.22|541.82|544.22|541.82|544.41|542.01|544.22|541.82|0
1629125850000|2021-08-16 14:57:30|544.04|541.64|544.22|541.82|544.22|541.82|544.04|541.64|0
1629125860000|2021-08-16 14:57:40|544.04|541.64|543.85|541.45|544.04|541.64|543.85|541.45|0
1629125870000|2021-08-16 14:57:50|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1629125880000|2021-08-16 14:58:00|543.85|541.45|544.04|541.64|544.22|541.82|543.85|541.45|0
1629125890000|2021-08-16 14:58:10|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1629125900000|2021-08-16 14:58:20|544.04|541.64|543.85|541.45|544.04|541.64|543.85|541.45|0
1629125910000|2021-08-16 14:58:30|543.66|541.26|543.85|541.45|544.04|541.64|543.66|541.26|0
1629125920000|2021-08-16 14:58:40|544.04|541.64|544.13|541.73|544.13|541.73|544.04|541.64|0
1629125930000|2021-08-16 14:58:50|544.22|541.82|544.22|541.82|544.22|541.82|544.22|541.82|0
1629125940000|2021-08-16 14:59:00|544.04|541.64|544.04|541.64|544.04|541.64|544.04|541.64|0
1629125950000|2021-08-16 14:59:10|544.22|541.82|543.85|541.45|544.6|542.2|543.85|541.45|0
1629125960000|2021-08-16 14:59:20|544.04|541.64|544.78|542.38|544.78|542.38|544.04|541.64|0
1629125970000|2021-08-16 14:59:30|544.97|542.57|544.78|542.38|544.97|542.57|544.78|542.38|0
1629125980000|2021-08-16 14:59:40|544.97|542.57|545.16|542.76|545.16|542.76|544.87|542.47|0
1629125990000|2021-08-16 14:59:50|545.34|542.94|545.34|542.94|545.53|543.13|545.34|542.94|0
1629126000000|2021-08-16 15:00:00|545.16|542.76|545.16|542.76|545.34|542.94|545.16|542.76|0
1629126010000|2021-08-16 15:00:10|546.46|544.06|546.84|544.44|546.84|544.44|546.28|543.88|0
1629126020000|2021-08-16 15:00:20|547.02|544.62|547.02|544.62|547.21|544.81|547.02|544.62|0
1629126030000|2021-08-16 15:00:30|547.4|545|547.58|545.18|547.77|545.37|547.4|545|0
1629126040000|2021-08-16 15:00:40|548.14|545.74|548.33|545.93|548.33|545.93|547.86|545.46|0
1629126050000|2021-08-16 15:00:50|548.52|546.12|548.71|546.31|548.89|546.49|548.52|546.12|0
1629126060000|2021-08-16 15:01:00|548.52|546.12|548.14|545.74|548.71|546.31|548.14|545.74|0
1629126070000|2021-08-16 15:01:10|547.96|545.56|547.96|545.56|548.14|545.74|547.96|545.56|0
1629126080000|2021-08-16 15:01:20|548.14|545.74|547.96|545.56|548.33|545.93|547.96|545.56|0
1629126090000|2021-08-16 15:01:30|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1629126110000|2021-08-16 15:01:50|547.4|545|547.58|545.18|547.58|545.18|547.4|545|0
1629126120000|2021-08-16 15:02:00|547.77|545.37|547.58|545.18|547.96|545.56|547.58|545.18|0
1629126130000|2021-08-16 15:02:10|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1629126140000|2021-08-16 15:02:20|547.4|545|547.4|545|547.58|545.18|547.4|545|0
1629126150000|2021-08-16 15:02:30|547.21|544.81|547.21|544.81|547.4|545|547.21|544.81|0
1629126160000|2021-08-16 15:02:40|547.4|545|546.84|544.44|547.4|545|546.84|544.44|0
1629126170000|2021-08-16 15:02:50|546.65|544.25|546.65|544.25|546.65|544.25|546.46|544.06|0
1629126180000|2021-08-16 15:03:00|546.84|544.44|547.4|545|547.4|545|546.84|544.44|0
1629126190000|2021-08-16 15:03:10|547.21|544.81|547.21|544.81|547.4|545|547.21|544.81|0
1629126200000|2021-08-16 15:03:20|547.02|544.62|546.65|544.25|547.02|544.62|546.65|544.25|0
1629126210000|2021-08-16 15:03:30|546.46|544.06|547.02|544.62|547.02|544.62|546.46|544.06|0
1629126220000|2021-08-16 15:03:40|547.11|544.71|546.84|544.44|547.11|544.71|546.84|544.44|0
1629126230000|2021-08-16 15:03:50|547.02|544.62|546.65|544.25|547.02|544.62|546.65|544.25|0
1629126240000|2021-08-16 15:04:00|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1629126250000|2021-08-16 15:04:10|547.02|544.62|547.21|544.81|547.21|544.81|546.83|544.43|0
1629126260000|2021-08-16 15:04:20|547.4|545|547.02|544.62|547.4|545|547.02|544.62|0
1629126270000|2021-08-16 15:04:30|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1629126280000|2021-08-16 15:04:40|546.46|544.06|546.46|544.06|546.46|544.06|546.27|543.87|0
1629126290000|2021-08-16 15:04:50|546.27|543.87|546.65|544.25|546.65|544.25|546.27|543.87|0
1629126300000|2021-08-16 15:05:00|546.46|544.06|546.27|543.87|546.46|544.06|546.09|543.69|0
1629126310000|2021-08-16 15:05:10|546.09|543.69|546.09|543.69|546.09|543.69|546.09|543.69|0
1629126320000|2021-08-16 15:05:20|546.27|543.87|546.65|544.25|546.65|544.25|546.27|543.87|0
1629126330000|2021-08-16 15:05:30|546.46|544.06|547.02|544.62|547.02|544.62|546.46|544.06|0
1629126340000|2021-08-16 15:05:40|546.83|544.43|546.09|543.69|546.83|544.43|546.09|543.69|0
1629126350000|2021-08-16 15:05:50|545.99|543.59|546.46|544.06|546.46|544.06|545.99|543.59|0
1629126360000|2021-08-16 15:06:00|546.27|543.87|546.09|543.69|546.27|543.87|546.09|543.69|0
1629126370000|2021-08-16 15:06:10|545.9|543.5|545.9|543.5|545.9|543.5|545.53|543.13|0
1629126380000|2021-08-16 15:06:20|546.09|543.69|546.27|543.87|546.27|543.87|546.09|543.69|0
1629126390000|2021-08-16 15:06:30|546.46|544.06|546.27|543.87|546.46|544.06|546.27|543.87|0
1629126400000|2021-08-16 15:06:40|546.46|544.06|546.27|543.87|546.46|544.06|546.27|543.87|0
1629126410000|2021-08-16 15:06:50|545.99|543.59|545.71|543.31|545.99|543.59|545.71|543.31|0
1629126420000|2021-08-16 15:07:00|545.53|543.13|545.71|543.31|545.71|543.31|545.53|543.13|0
1629126430000|2021-08-16 15:07:10|545.53|543.13|545.9|543.5|545.9|543.5|545.53|543.13|0
1629126440000|2021-08-16 15:07:20|546.09|543.69|545.71|543.31|546.09|543.69|545.71|543.31|0
1629126450000|2021-08-16 15:07:30|545.9|543.5|545.71|543.31|546.09|543.69|545.71|543.31|0
1629126460000|2021-08-16 15:07:40|545.9|543.5|546.46|544.06|546.46|544.06|545.9|543.5|0
1629126470000|2021-08-16 15:07:50|546.36|543.96|546.65|544.25|546.65|544.25|546.36|543.96|0
1629126480000|2021-08-16 15:08:00|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1629126490000|2021-08-16 15:08:10|546.83|544.43|547.21|544.81|547.21|544.81|546.83|544.43|0
1629126500000|2021-08-16 15:08:20|547.58|545.18|547.77|545.37|547.77|545.37|547.39|544.99|0
1629126510000|2021-08-16 15:08:30|547.95|545.55|547.58|545.18|547.95|545.55|547.58|545.18|0
1629126540000|2021-08-16 15:09:00|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1629126550000|2021-08-16 15:09:10|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1629126560000|2021-08-16 15:09:20|547.58|545.18|547.02|544.62|547.58|545.18|547.02|544.62|0
1629126570000|2021-08-16 15:09:30|546.83|544.43|547.02|544.62|547.02|544.62|546.83|544.43|0
1629126580000|2021-08-16 15:09:40|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1629126590000|2021-08-16 15:09:50|546.65|544.25|546.65|544.25|546.65|544.25|546.46|544.06|0
1629126600000|2021-08-16 15:10:00|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1629126610000|2021-08-16 15:10:10|546.46|544.06|546.46|544.06|546.46|544.06|546.27|543.87|0
1629126620000|2021-08-16 15:10:20|546.27|543.87|546.46|544.06|546.46|544.06|546.09|543.69|0
1629126630000|2021-08-16 15:10:30|546.83|544.43|547.02|544.62|547.02|544.62|546.83|544.43|0
1629126640000|2021-08-16 15:10:40|547.21|544.81|547.58|545.18|547.58|545.18|547.21|544.81|0
1629126650000|2021-08-16 15:10:50|547.39|544.99|547.58|545.18|547.58|545.18|547.3|544.9|0
1629126660000|2021-08-16 15:11:00|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1629126670000|2021-08-16 15:11:10|547.39|544.99|547.21|544.81|547.39|544.99|547.21|544.81|0
1629126690000|2021-08-16 15:11:30|547.39|544.99|547.39|544.99|547.58|545.18|547.39|544.99|0
1629126700000|2021-08-16 15:11:40|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1629126710000|2021-08-16 15:11:50|547.02|544.62|547.02|544.62|547.02|544.62|546.83|544.43|0
1629126720000|2021-08-16 15:12:00|546.83|544.43|546.83|544.43|546.83|544.43|546.83|544.43|0
1629126730000|2021-08-16 15:12:10|547.02|544.62|547.21|544.81|547.21|544.81|547.02|544.62|0
1629126740000|2021-08-16 15:12:20|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1629126750000|2021-08-16 15:12:30|546.83|544.43|546.46|544.06|546.83|544.43|546.46|544.06|0
1629126760000|2021-08-16 15:12:40|546.64|544.24|546.46|544.06|546.64|544.24|546.46|544.06|0
1629126770000|2021-08-16 15:12:50|546.64|544.24|546.83|544.43|546.83|544.43|546.64|544.24|0
1629126780000|2021-08-16 15:13:00|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1629126790000|2021-08-16 15:13:10|546.46|544.06|546.55|544.15|546.55|544.15|546.46|544.06|0
1629126800000|2021-08-16 15:13:20|546.46|544.06|546.64|544.24|546.64|544.24|546.46|544.06|0
1629126810000|2021-08-16 15:13:30|546.46|544.06|546.08|543.68|546.46|544.06|546.08|543.68|0
1629126820000|2021-08-16 15:13:40|546.27|543.87|546.08|543.68|546.27|543.87|546.08|543.68|0
1629126830000|2021-08-16 15:13:50|546.27|543.87|546.46|544.06|546.64|544.24|546.27|543.87|0
1629126840000|2021-08-16 15:14:00|546.64|544.24|546.83|544.43|546.83|544.43|546.64|544.24|0
1629126850000|2021-08-16 15:14:10|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1629126860000|2021-08-16 15:14:20|547.2|544.8|547.2|544.8|547.2|544.8|547.02|544.62|0
1629126870000|2021-08-16 15:14:30|547.02|544.62|547.39|544.99|547.58|545.18|547.02|544.62|0
1629126880000|2021-08-16 15:14:40|547.29|544.89|547.58|545.18|547.58|545.18|547.29|544.89|0
1629126890000|2021-08-16 15:14:50|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1629126900000|2021-08-16 15:15:00|548.14|545.74|548.33|545.93|548.33|545.93|548.14|545.74|0
1629126910000|2021-08-16 15:15:10|548.14|545.74|548.33|545.93|548.33|545.93|548.14|545.74|0
1629126920000|2021-08-16 15:15:20|548.42|546.02|548.89|546.49|548.89|546.49|548.42|546.02|0
1629126930000|2021-08-16 15:15:30|549.07|546.67|549.26|546.86|549.26|546.86|548.7|546.3|0
1629126940000|2021-08-16 15:15:40|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629126950000|2021-08-16 15:15:50|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629126960000|2021-08-16 15:16:00|549.07|546.67|548.7|546.3|549.07|546.67|548.7|546.3|0
1629126970000|2021-08-16 15:16:10|548.51|546.11|548.7|546.3|548.7|546.3|548.51|546.11|0
1629126980000|2021-08-16 15:16:20|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1629126990000|2021-08-16 15:16:30|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1629127000000|2021-08-16 15:16:40|548.7|546.3|548.89|546.49|548.89|546.49|548.7|546.3|0
1629127010000|2021-08-16 15:16:50|548.7|546.3|548.7|546.3|548.89|546.49|548.7|546.3|0
1629127020000|2021-08-16 15:17:00|548.51|546.11|548.7|546.3|548.7|546.3|548.51|546.11|0
1629127030000|2021-08-16 15:17:10|549.07|546.67|548.7|546.3|549.07|546.67|548.7|546.3|0
1629127040000|2021-08-16 15:17:20|548.89|546.49|548.98|546.58|549.07|546.67|548.89|546.49|0
1629127050000|2021-08-16 15:17:30|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1629127060000|2021-08-16 15:17:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1629127070000|2021-08-16 15:17:50|549.45|547.05|549.64|547.24|549.64|547.24|549.45|547.05|0
1629127080000|2021-08-16 15:18:00|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1629127090000|2021-08-16 15:18:10|549.82|547.42|549.63|547.23|549.82|547.42|549.45|547.05|0
1629127100000|2021-08-16 15:18:20|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629127110000|2021-08-16 15:18:30|549.63|547.23|549.45|547.05|549.63|547.23|549.26|546.86|0
1629127120000|2021-08-16 15:18:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1629127130000|2021-08-16 15:18:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629127140000|2021-08-16 15:19:00|549.26|546.86|549.45|547.05|549.45|547.05|549.26|546.86|0
1629127150000|2021-08-16 15:19:10|549.26|546.86|549.07|546.67|549.26|546.86|549.07|546.67|0
1629127160000|2021-08-16 15:19:20|548.98|546.58|548.89|546.49|549.07|546.67|548.89|546.49|0
1629127170000|2021-08-16 15:19:30|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1629127180000|2021-08-16 15:19:40|548.89|546.49|548.89|546.49|548.89|546.49|548.7|546.3|0
1629127190000|2021-08-16 15:19:50|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1629127200000|2021-08-16 15:20:00|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1629127210000|2021-08-16 15:20:10|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1629127220000|2021-08-16 15:20:20|549.45|547.05|549.82|547.42|549.82|547.42|549.45|547.05|0
1629127230000|2021-08-16 15:20:30|549.63|547.23|549.82|547.42|549.82|547.42|549.63|547.23|0
1629127240000|2021-08-16 15:20:40|549.63|547.23|549.82|547.42|549.82|547.42|549.63|547.23|0
1629127250000|2021-08-16 15:20:50|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1629127260000|2021-08-16 15:21:00|550.01|547.61|550.38|547.98|550.38|547.98|550.01|547.61|0
1629127270000|2021-08-16 15:21:10|550.2|547.8|550.38|547.98|550.38|547.98|550.2|547.8|0
1629127280000|2021-08-16 15:21:20|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1629127290000|2021-08-16 15:21:30|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1629127300000|2021-08-16 15:21:40|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1629127310000|2021-08-16 15:21:50|550.01|547.61|550.01|547.61|550.2|547.8|550.01|547.61|0
1629127320000|2021-08-16 15:22:00|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1629127330000|2021-08-16 15:22:10|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1629127340000|2021-08-16 15:22:20|550.01|547.61|549.82|547.42|550.01|547.61|549.82|547.42|0
1629127380000|2021-08-16 15:23:00|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1629127390000|2021-08-16 15:23:10|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629127400000|2021-08-16 15:23:20|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1629127420000|2021-08-16 15:23:40|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629127430000|2021-08-16 15:23:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629127440000|2021-08-16 15:24:00|549.26|546.86|549.63|547.23|549.63|547.23|549.26|546.86|0
1629127450000|2021-08-16 15:24:10|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629127460000|2021-08-16 15:24:20|549.63|547.23|549.26|546.86|549.63|547.23|549.26|546.86|0
1629127470000|2021-08-16 15:24:30|549.07|546.67|548.7|546.3|549.07|546.67|548.7|546.3|0
1629127490000|2021-08-16 15:24:50|548.51|546.11|548.7|546.3|548.7|546.3|548.32|545.92|0
1629127500000|2021-08-16 15:25:00|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1629127510000|2021-08-16 15:25:10|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629127520000|2021-08-16 15:25:20|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1629127530000|2021-08-16 15:25:30|549.26|546.86|549.44|547.04|549.44|547.04|549.07|546.67|0
1629127540000|2021-08-16 15:25:40|549.63|547.23|549.35|546.95|549.63|547.23|549.26|546.86|0
1629127550000|2021-08-16 15:25:50|549.26|546.86|549.44|547.04|549.44|547.04|549.26|546.86|0
1629127560000|2021-08-16 15:26:00|549.26|546.86|549.07|546.67|549.26|546.86|549.07|546.67|0
1629127570000|2021-08-16 15:26:10|548.88|546.48|549.35|546.95|549.35|546.95|548.88|546.48|0
1629127580000|2021-08-16 15:26:20|549.53|547.13|549.26|546.86|549.53|547.13|549.26|546.86|0
1629127590000|2021-08-16 15:26:30|549.07|546.67|548.88|546.48|549.07|546.67|548.88|546.48|0
1629127600000|2021-08-16 15:26:40|548.7|546.3|549.07|546.67|549.07|546.67|548.7|546.3|0
1629127610000|2021-08-16 15:26:50|549.44|547.04|549.44|547.04|549.44|547.04|549.35|546.95|0
1629127620000|2021-08-16 15:27:00|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629127630000|2021-08-16 15:27:10|549.07|546.67|549.07|546.67|549.07|546.67|548.88|546.48|0
1629127640000|2021-08-16 15:27:20|548.88|546.48|549.07|546.67|549.07|546.67|548.88|546.48|0
1629127650000|2021-08-16 15:27:30|548.88|546.48|548.7|546.3|548.88|546.48|548.7|546.3|0
1629127660000|2021-08-16 15:27:40|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1629127670000|2021-08-16 15:27:50|549.07|546.67|549.07|546.67|549.07|546.67|548.88|546.48|0
1629127680000|2021-08-16 15:28:00|549.26|546.86|549.26|546.86|549.26|546.86|549.07|546.67|0
1629127690000|2021-08-16 15:28:10|549.44|547.04|549.63|547.23|549.63|547.23|549.44|547.04|0
1629127700000|2021-08-16 15:28:20|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1629127710000|2021-08-16 15:28:30|549.26|546.86|549.26|546.86|549.44|547.04|549.26|546.86|0
1629127720000|2021-08-16 15:28:40|549.07|546.67|549.07|546.67|549.26|546.86|549.07|546.67|0
1629127730000|2021-08-16 15:28:50|549.26|546.86|549.44|547.04|549.44|547.04|549.26|546.86|0
1629127760000|2021-08-16 15:29:20|549.63|547.23|549.82|547.42|549.82|547.42|549.63|547.23|0
1629127770000|2021-08-16 15:29:30|549.63|547.23|549.82|547.42|549.82|547.42|549.63|547.23|0
1629127780000|2021-08-16 15:29:40|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1629127790000|2021-08-16 15:29:50|550|547.6|549.82|547.42|550|547.6|549.82|547.42|0
1629127800000|2021-08-16 15:30:00|550.89|548.49|550.7|548.3|550.89|548.49|550.7|548.3|0
1629127820000|2021-08-16 15:30:20|550.89|548.49|551.26|548.86|551.26|548.86|550.89|548.49|0
1629127830000|2021-08-16 15:30:30|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1629127840000|2021-08-16 15:30:40|551.26|548.86|551.45|549.05|551.45|549.05|551.26|548.86|0
1629127850000|2021-08-16 15:30:50|551.26|548.86|551.07|548.67|551.26|548.86|551.07|548.67|0
1629127860000|2021-08-16 15:31:00|551.26|548.86|551.45|549.05|551.45|549.05|551.26|548.86|0
1629127870000|2021-08-16 15:31:10|551.26|548.86|551.45|549.05|551.45|549.05|551.26|548.86|0
1629127880000|2021-08-16 15:31:20|551.26|548.86|551.45|549.05|551.45|549.05|551.26|548.86|0
1629127890000|2021-08-16 15:31:30|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1629127900000|2021-08-16 15:31:40|551.45|549.05|552.2|549.8|552.2|549.8|551.45|549.05|0
1629127910000|2021-08-16 15:31:50|552.01|549.61|552.01|549.61|552.01|549.61|551.82|549.42|0
1629127920000|2021-08-16 15:32:00|551.82|549.42|552.38|549.98|552.38|549.98|551.82|549.42|0
1629127930000|2021-08-16 15:32:10|552.2|549.8|552.2|549.8|552.2|549.8|552.01|549.61|0
1629127950000|2021-08-16 15:32:30|552.38|549.98|552.2|549.8|552.38|549.98|552.2|549.8|0
1629127960000|2021-08-16 15:32:40|552.38|549.98|552.76|550.36|552.76|550.36|552.38|549.98|0
1629127970000|2021-08-16 15:32:50|552.95|550.55|552.76|550.36|552.95|550.55|552.76|550.36|0
1629127980000|2021-08-16 15:33:00|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1629127990000|2021-08-16 15:33:10|552.76|550.36|552.95|550.55|552.95|550.55|552.76|550.36|0
1629128000000|2021-08-16 15:33:20|553.32|550.92|553.13|550.73|553.32|550.92|553.13|550.73|0
1629128010000|2021-08-16 15:33:30|552.95|550.55|553.13|550.73|553.13|550.73|552.95|550.55|0
1629128020000|2021-08-16 15:33:40|553.32|550.92|553.51|551.11|553.51|551.11|553.32|550.92|0
1629128030000|2021-08-16 15:33:50|553.32|550.92|553.51|551.11|553.51|551.11|553.32|550.92|0
1629128040000|2021-08-16 15:34:00|553.32|550.92|553.51|551.11|553.7|551.3|553.32|550.92|0
1629128060000|2021-08-16 15:34:20|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1629128070000|2021-08-16 15:34:30|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1629128080000|2021-08-16 15:34:40|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1629128090000|2021-08-16 15:34:50|553.51|551.11|553.7|551.3|553.7|551.3|553.51|551.11|0
1629128100000|2021-08-16 15:35:00|553.88|551.48|553.88|551.48|554.07|551.67|553.88|551.48|0
1629128110000|2021-08-16 15:35:10|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1629128120000|2021-08-16 15:35:20|553.88|551.48|553.88|551.48|553.88|551.48|553.51|551.11|0
1629128130000|2021-08-16 15:35:30|554.07|551.67|554.45|552.05|554.45|552.05|554.07|551.67|0
1629128140000|2021-08-16 15:35:40|554.63|552.23|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128150000|2021-08-16 15:35:50|554.63|552.23|554.63|552.23|554.82|552.42|554.63|552.23|0
1629128160000|2021-08-16 15:36:00|554.82|552.42|554.82|552.42|555.01|552.61|554.82|552.42|0
1629128170000|2021-08-16 15:36:10|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1629128180000|2021-08-16 15:36:20|555.2|552.8|554.82|552.42|555.2|552.8|554.82|552.42|0
1629128190000|2021-08-16 15:36:30|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1629128200000|2021-08-16 15:36:40|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629128210000|2021-08-16 15:36:50|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629128220000|2021-08-16 15:37:00|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629128230000|2021-08-16 15:37:10|554.63|552.23|554.44|552.04|554.63|552.23|554.44|552.04|0
1629128240000|2021-08-16 15:37:20|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629128250000|2021-08-16 15:37:30|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1629128260000|2021-08-16 15:37:40|554.07|551.67|553.88|551.48|554.07|551.67|553.88|551.48|0
1629128270000|2021-08-16 15:37:50|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1629128280000|2021-08-16 15:38:00|553.51|551.11|553.69|551.29|553.69|551.29|553.51|551.11|0
1629128290000|2021-08-16 15:38:10|553.51|551.11|553.69|551.29|553.69|551.29|553.51|551.11|0
1629128300000|2021-08-16 15:38:20|553.88|551.48|553.69|551.29|553.88|551.48|553.69|551.29|0
1629128310000|2021-08-16 15:38:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629128320000|2021-08-16 15:38:40|554.07|551.67|553.88|551.48|554.26|551.86|553.88|551.48|0
1629128340000|2021-08-16 15:39:00|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1629128350000|2021-08-16 15:39:10|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629128360000|2021-08-16 15:39:20|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1629128370000|2021-08-16 15:39:30|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629128380000|2021-08-16 15:39:40|554.16|551.76|554.07|551.67|554.16|551.76|554.07|551.67|0
1629128390000|2021-08-16 15:39:50|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1629128400000|2021-08-16 15:40:00|554.44|552.04|554.82|552.42|555.01|552.61|554.44|552.04|0
1629128410000|2021-08-16 15:40:10|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629128420000|2021-08-16 15:40:20|554.63|552.23|554.63|552.23|554.63|552.23|554.44|552.04|0
1629128440000|2021-08-16 15:40:40|554.82|552.42|554.82|552.42|555.01|552.61|554.82|552.42|0
1629128450000|2021-08-16 15:40:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629128460000|2021-08-16 15:41:00|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1629128470000|2021-08-16 15:41:10|554.82|552.42|554.63|552.23|554.82|552.42|554.63|552.23|0
1629128480000|2021-08-16 15:41:20|554.82|552.42|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128490000|2021-08-16 15:41:30|555.01|552.61|555.38|552.98|555.38|552.98|555.01|552.61|0
1629128500000|2021-08-16 15:41:40|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1629128530000|2021-08-16 15:42:10|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629128540000|2021-08-16 15:42:20|555.01|552.61|555.01|552.61|555.01|552.61|554.82|552.42|0
1629128550000|2021-08-16 15:42:30|555.1|552.7|555.01|552.61|555.1|552.7|555.01|552.61|0
1629128560000|2021-08-16 15:42:40|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629128570000|2021-08-16 15:42:50|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629128580000|2021-08-16 15:43:00|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1629128590000|2021-08-16 15:43:10|555.19|552.79|555.01|552.61|555.19|552.79|555.01|552.61|0
1629128600000|2021-08-16 15:43:20|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1629128620000|2021-08-16 15:43:40|555|552.6|554.63|552.23|555|552.6|554.63|552.23|0
1629128630000|2021-08-16 15:43:50|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629128650000|2021-08-16 15:44:10|554.25|551.85|554.44|552.04|554.44|552.04|554.25|551.85|0
1629128660000|2021-08-16 15:44:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629128670000|2021-08-16 15:44:30|554.82|552.42|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128700000|2021-08-16 15:45:00|555|552.6|555|552.6|555|552.6|555|552.6|0
1629128710000|2021-08-16 15:45:10|555.09|552.69|555.38|552.98|555.38|552.98|555.09|552.69|0
1629128720000|2021-08-16 15:45:20|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1629128730000|2021-08-16 15:45:30|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1629128740000|2021-08-16 15:45:40|555.76|553.36|555.57|553.17|555.76|553.36|555.57|553.17|0
1629128750000|2021-08-16 15:45:50|555.47|553.07|555.38|552.98|555.47|553.07|555.38|552.98|0
1629128760000|2021-08-16 15:46:00|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1629128770000|2021-08-16 15:46:10|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1629128790000|2021-08-16 15:46:30|555.19|552.79|554.82|552.42|555.19|552.79|554.82|552.42|0
1629128800000|2021-08-16 15:46:40|554.63|552.23|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128810000|2021-08-16 15:46:50|554.63|552.23|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128820000|2021-08-16 15:47:00|554.63|552.23|554.82|552.42|554.82|552.42|554.63|552.23|0
1629128830000|2021-08-16 15:47:10|555|552.6|555.35|552.95|555.54|553.14|555|552.6|0
1629128840000|2021-08-16 15:47:20|555.16|552.76|554.46|552.06|555.16|552.76|554.09|551.69|0
1629128850000|2021-08-16 15:47:30|554.65|552.25|554.46|552.06|554.65|552.25|554.46|552.06|0
1629128860000|2021-08-16 15:47:40|554.65|552.25|554.65|552.25|554.65|552.25|554.65|552.25|0
1629128870000|2021-08-16 15:47:50|554.46|552.06|554.46|552.06|554.65|552.25|554.46|552.06|0
1629128880000|2021-08-16 15:48:00|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629128890000|2021-08-16 15:48:10|554.46|552.06|554.36|551.96|554.46|552.06|554.27|551.87|0
1629128900000|2021-08-16 15:48:20|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629128910000|2021-08-16 15:48:30|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1629128920000|2021-08-16 15:48:40|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629128930000|2021-08-16 15:48:50|554.09|551.69|554.09|551.69|554.27|551.87|554.09|551.69|0
1629128940000|2021-08-16 15:49:00|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629128950000|2021-08-16 15:49:10|554.46|552.06|554.27|551.87|554.46|552.06|554.27|551.87|0
1629128970000|2021-08-16 15:49:30|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1629128980000|2021-08-16 15:49:40|553.9|551.5|554.08|551.68|554.08|551.68|553.9|551.5|0
1629128990000|2021-08-16 15:49:50|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629129000000|2021-08-16 15:50:00|554.08|551.68|554.46|552.06|554.46|552.06|554.08|551.68|0
1629129010000|2021-08-16 15:50:10|554.27|551.87|554.46|552.06|554.46|552.06|554.27|551.87|0
1629129020000|2021-08-16 15:50:20|554.36|551.96|554.08|551.68|554.36|551.96|554.08|551.68|0
1629129030000|2021-08-16 15:50:30|554.27|551.87|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129040000|2021-08-16 15:50:40|554.46|552.06|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129050000|2021-08-16 15:50:50|554.46|552.06|554.36|551.96|554.46|552.06|554.36|551.96|0
1629129060000|2021-08-16 15:51:00|554.46|552.06|554.65|552.25|554.65|552.25|554.46|552.06|0
1629129070000|2021-08-16 15:51:10|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1629129080000|2021-08-16 15:51:20|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1629129090000|2021-08-16 15:51:30|554.65|552.25|554.27|551.87|554.65|552.25|554.27|551.87|0
1629129100000|2021-08-16 15:51:40|554.46|552.06|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129120000|2021-08-16 15:52:00|554.65|552.25|554.46|552.06|554.65|552.25|554.46|552.06|0
1629129130000|2021-08-16 15:52:10|554.27|551.87|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129140000|2021-08-16 15:52:20|554.46|552.06|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129150000|2021-08-16 15:52:30|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1629129160000|2021-08-16 15:52:40|554.27|551.87|554.27|551.87|554.46|552.06|554.27|551.87|0
1629129200000|2021-08-16 15:53:20|554.17|551.77|554.27|551.87|554.27|551.87|554.17|551.77|0
1629129210000|2021-08-16 15:53:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129220000|2021-08-16 15:53:40|553.99|551.59|554.08|551.68|554.08|551.68|553.99|551.59|0
1629129240000|2021-08-16 15:54:00|554.27|551.87|554.08|551.68|554.27|551.87|554.08|551.68|0
1629129260000|2021-08-16 15:54:20|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1629129270000|2021-08-16 15:54:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129280000|2021-08-16 15:54:40|553.99|551.59|554.08|551.68|554.08|551.68|553.9|551.5|0
1629129290000|2021-08-16 15:54:50|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1629129320000|2021-08-16 15:55:20|553.71|551.31|553.9|551.5|553.9|551.5|553.71|551.31|0
1629129330000|2021-08-16 15:55:30|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629129340000|2021-08-16 15:55:40|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129350000|2021-08-16 15:55:50|553.98|551.58|553.89|551.49|553.98|551.58|553.89|551.49|0
1629129360000|2021-08-16 15:56:00|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629129370000|2021-08-16 15:56:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629129390000|2021-08-16 15:56:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129400000|2021-08-16 15:56:40|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629129420000|2021-08-16 15:57:00|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629129480000|2021-08-16 15:58:00|553.89|551.49|554.27|551.87|554.27|551.87|553.89|551.49|0
1629129490000|2021-08-16 15:58:10|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129500000|2021-08-16 15:58:20|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629129510000|2021-08-16 15:58:30|553.71|551.31|553.52|551.12|553.71|551.31|553.52|551.12|0
1629129530000|2021-08-16 15:58:50|553.33|550.93|553.52|551.12|553.52|551.12|553.33|550.93|0
1629129540000|2021-08-16 15:59:00|553.71|551.31|554.08|551.68|554.08|551.68|553.71|551.31|0
1629129550000|2021-08-16 15:59:10|553.89|551.49|553.98|551.58|553.98|551.58|553.89|551.49|0
1629129560000|2021-08-16 15:59:20|554.08|551.68|553.89|551.49|554.08|551.68|553.89|551.49|0
1629129570000|2021-08-16 15:59:30|553.71|551.31|553.52|551.12|553.71|551.31|553.52|551.12|0
1629129580000|2021-08-16 15:59:40|553.71|551.31|553.52|551.12|553.71|551.31|553.52|551.12|0
1629129590000|2021-08-16 15:59:50|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629129600000|2021-08-16 16:00:00|554.08|551.68|554.08|551.68|554.27|551.87|554.08|551.68|0
1629129610000|2021-08-16 16:00:10|554.27|551.87|554.08|551.68|554.27|551.87|554.08|551.68|0
1629129620000|2021-08-16 16:00:20|553.89|551.49|553.71|551.31|554.08|551.68|553.71|551.31|0
1629129640000|2021-08-16 16:00:40|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1629129650000|2021-08-16 16:00:50|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1629129660000|2021-08-16 16:01:00|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1629129670000|2021-08-16 16:01:10|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629129680000|2021-08-16 16:01:20|553.89|551.49|553.89|551.49|553.89|551.49|553.71|551.31|0
1629129690000|2021-08-16 16:01:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629129720000|2021-08-16 16:02:00|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629129730000|2021-08-16 16:02:10|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1629129740000|2021-08-16 16:02:20|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1629129750000|2021-08-16 16:02:30|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1629129760000|2021-08-16 16:02:40|555.11|552.71|555.02|552.62|555.21|552.81|555.02|552.62|0
1629129780000|2021-08-16 16:03:00|555.21|552.81|555.21|552.81|555.21|552.81|555.21|552.81|0
1629129790000|2021-08-16 16:03:10|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1629129800000|2021-08-16 16:03:20|555.21|552.81|555.02|552.62|555.21|552.81|555.02|552.62|0
1629129810000|2021-08-16 16:03:30|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1629129820000|2021-08-16 16:03:40|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1629129830000|2021-08-16 16:03:50|555.21|552.81|555.21|552.81|555.21|552.81|555.11|552.71|0
1629129840000|2021-08-16 16:04:00|555.11|552.71|555.21|552.81|555.21|552.81|555.02|552.62|0
1629129850000|2021-08-16 16:04:10|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1629129870000|2021-08-16 16:04:30|555.21|552.81|555.02|552.62|555.21|552.81|555.02|552.62|0
1629129880000|2021-08-16 16:04:40|555.21|552.81|555.21|552.81|555.21|552.81|555.21|552.81|0
1629129890000|2021-08-16 16:04:50|555.3|552.9|555.3|552.9|555.3|552.9|555.21|552.81|0
1629129900000|2021-08-16 16:05:00|555.39|552.99|555.58|553.18|555.58|553.18|555.39|552.99|0
1629129910000|2021-08-16 16:05:10|555.77|553.37|555.58|553.18|555.77|553.37|555.58|553.18|0
1629129920000|2021-08-16 16:05:20|555.39|552.99|555.58|553.18|555.58|553.18|555.21|552.81|0
1629129930000|2021-08-16 16:05:30|555.77|553.37|555.86|553.46|555.86|553.46|555.77|553.37|0
1629129940000|2021-08-16 16:05:40|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1629129950000|2021-08-16 16:05:50|556.14|553.74|555.96|553.56|556.14|553.74|555.96|553.56|0
1629129960000|2021-08-16 16:06:00|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1629129970000|2021-08-16 16:06:10|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1629129990000|2021-08-16 16:06:30|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1629130000000|2021-08-16 16:06:40|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1629130020000|2021-08-16 16:07:00|555.77|553.37|555.58|553.18|555.77|553.37|555.58|553.18|0
1629130030000|2021-08-16 16:07:10|555.39|552.99|555.2|552.8|555.39|552.99|555.2|552.8|0
1629130050000|2021-08-16 16:07:30|555.29|552.89|555.39|552.99|555.39|552.99|555.2|552.8|0
1629130060000|2021-08-16 16:07:40|555.2|552.8|555.2|552.8|555.2|552.8|555.02|552.62|0
1629130070000|2021-08-16 16:07:50|555.02|552.62|555.02|552.62|555.2|552.8|555.02|552.62|0
1629130080000|2021-08-16 16:08:00|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1629130090000|2021-08-16 16:08:10|555.2|552.8|555.02|552.62|555.2|552.8|555.02|552.62|0
1629130110000|2021-08-16 16:08:30|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1629130120000|2021-08-16 16:08:40|555.02|552.62|554.83|552.43|555.02|552.62|554.83|552.43|0
1629130130000|2021-08-16 16:08:50|554.64|552.24|554.64|552.24|554.64|552.24|554.64|552.24|0
1629130140000|2021-08-16 16:09:00|554.45|552.05|554.64|552.24|554.64|552.24|554.45|552.05|0
1629130150000|2021-08-16 16:09:10|554.45|552.05|554.64|552.24|554.64|552.24|554.45|552.05|0
1629130170000|2021-08-16 16:09:30|554.73|552.33|555.02|552.62|555.02|552.62|554.73|552.33|0
1629130180000|2021-08-16 16:09:40|555.2|552.8|555.02|552.62|555.2|552.8|555.02|552.62|0
1629130190000|2021-08-16 16:09:50|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1629130200000|2021-08-16 16:10:00|555.39|552.99|555.29|552.89|555.39|552.99|555.2|552.8|0
1629130210000|2021-08-16 16:10:10|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1629130220000|2021-08-16 16:10:20|555.39|552.99|555.2|552.8|555.39|552.99|555.2|552.8|0
1629130240000|2021-08-16 16:10:40|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1629130250000|2021-08-16 16:10:50|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1629130260000|2021-08-16 16:11:00|555.02|552.62|555.39|552.99|555.58|553.18|555.02|552.62|0
1629130270000|2021-08-16 16:11:10|555.58|553.18|555.77|553.37|555.77|553.37|555.39|552.99|0
1629130280000|2021-08-16 16:11:20|555.58|553.18|555.39|552.99|555.58|553.18|555.39|552.99|0
1629130290000|2021-08-16 16:11:30|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1629130300000|2021-08-16 16:11:40|555.58|553.18|555.2|552.8|555.58|553.18|555.2|552.8|0
1629130310000|2021-08-16 16:11:50|555.02|552.62|554.83|552.43|555.02|552.62|554.83|552.43|0
1629130320000|2021-08-16 16:12:00|555.02|552.62|555.2|552.8|555.2|552.8|555.02|552.62|0
1629130330000|2021-08-16 16:12:10|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1629130340000|2021-08-16 16:12:20|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1629130370000|2021-08-16 16:12:50|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1629130380000|2021-08-16 16:13:00|555.58|553.18|555.77|553.37|555.77|553.37|555.58|553.18|0
1629130390000|2021-08-16 16:13:10|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1629130400000|2021-08-16 16:13:20|555.77|553.37|555.77|553.37|555.77|553.37|555.58|553.18|0
1629130410000|2021-08-16 16:13:30|555.58|553.18|555.95|553.55|555.95|553.55|555.58|553.18|0
1629130420000|2021-08-16 16:13:40|556.14|553.74|555.95|553.55|556.14|553.74|555.95|553.55|0
1629130440000|2021-08-16 16:14:00|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130460000|2021-08-16 16:14:20|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629130510000|2021-08-16 16:15:10|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130530000|2021-08-16 16:15:30|555.95|553.55|555.95|553.55|556.14|553.74|555.95|553.55|0
1629130540000|2021-08-16 16:15:40|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130570000|2021-08-16 16:16:10|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629130580000|2021-08-16 16:16:20|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130590000|2021-08-16 16:16:30|556.33|553.93|556.14|553.74|556.33|553.93|556.14|553.74|0
1629130600000|2021-08-16 16:16:40|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1629130610000|2021-08-16 16:16:50|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130640000|2021-08-16 16:17:20|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629130650000|2021-08-16 16:17:30|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130660000|2021-08-16 16:17:40|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629130680000|2021-08-16 16:18:00|555.85|553.45|556.14|553.74|556.14|553.74|555.85|553.45|0
1629130700000|2021-08-16 16:18:20|556.04|553.64|556.33|553.93|556.33|553.93|556.04|553.64|0
1629130720000|2021-08-16 16:18:40|556.42|554.02|556.52|554.12|556.52|554.12|556.33|553.93|0
1629130740000|2021-08-16 16:19:00|556.33|553.93|556.52|554.12|556.52|554.12|556.33|553.93|0
1629130750000|2021-08-16 16:19:10|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1629130760000|2021-08-16 16:19:20|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629130770000|2021-08-16 16:19:30|556.33|553.93|556.14|553.74|556.33|553.93|556.14|553.74|0
1629130780000|2021-08-16 16:19:40|556.04|553.64|555.95|553.55|556.14|553.74|555.95|553.55|0
1629130790000|2021-08-16 16:19:50|555.76|553.36|555.76|553.36|555.76|553.36|555.76|553.36|0
1629130810000|2021-08-16 16:20:10|555.95|553.55|555.95|553.55|555.95|553.55|555.76|553.36|0
1629130820000|2021-08-16 16:20:20|555.76|553.36|556.14|553.74|556.14|553.74|555.76|553.36|0
1629130830000|2021-08-16 16:20:30|556.33|553.93|556.14|553.74|556.33|553.93|556.14|553.74|0
1629130850000|2021-08-16 16:20:50|556.33|553.93|556.51|554.11|556.51|554.11|556.33|553.93|0
1629130860000|2021-08-16 16:21:00|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1629130870000|2021-08-16 16:21:10|556.51|554.11|556.51|554.11|556.7|554.3|556.51|554.11|0
1629130880000|2021-08-16 16:21:20|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1629130890000|2021-08-16 16:21:30|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1629130900000|2021-08-16 16:21:40|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1629130930000|2021-08-16 16:22:10|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1629130940000|2021-08-16 16:22:20|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1629130960000|2021-08-16 16:22:40|556.98|554.58|556.89|554.49|556.98|554.58|556.89|554.49|0
1629130970000|2021-08-16 16:22:50|556.7|554.3|556.51|554.11|556.7|554.3|556.51|554.11|0
1629130980000|2021-08-16 16:23:00|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1629130990000|2021-08-16 16:23:10|556.89|554.49|556.89|554.49|556.89|554.49|556.89|554.49|0
1629131010000|2021-08-16 16:23:30|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1629131020000|2021-08-16 16:23:40|556.89|554.49|557.08|554.68|557.08|554.68|556.89|554.49|0
1629131040000|2021-08-16 16:24:00|557.27|554.87|557.08|554.68|557.27|554.87|557.08|554.68|0
1629131060000|2021-08-16 16:24:20|556.98|554.58|557.08|554.68|557.08|554.68|556.98|554.58|0
1629131070000|2021-08-16 16:24:30|557.27|554.87|557.08|554.68|557.27|554.87|557.08|554.68|0
1629131080000|2021-08-16 16:24:40|557.27|554.87|557.27|554.87|557.27|554.87|557.27|554.87|0
1629131090000|2021-08-16 16:24:50|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1629131100000|2021-08-16 16:25:00|556.98|554.58|556.89|554.49|557.08|554.68|556.89|554.49|0
1629131110000|2021-08-16 16:25:10|557.08|554.68|557.08|554.68|557.08|554.68|556.98|554.58|0
1629131120000|2021-08-16 16:25:20|556.98|554.58|556.89|554.49|556.98|554.58|556.89|554.49|0
1629131160000|2021-08-16 16:26:00|557.08|554.68|556.89|554.49|557.08|554.68|556.89|554.49|0
1629131170000|2021-08-16 16:26:10|557.08|554.68|557.08|554.68|557.08|554.68|557.08|554.68|0
1629131210000|2021-08-16 16:26:50|556.98|554.58|556.89|554.49|556.98|554.58|556.89|554.49|0
1629131230000|2021-08-16 16:27:10|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1629131240000|2021-08-16 16:27:20|556.32|553.92|556.51|554.11|556.51|554.11|556.32|553.92|0
1629131250000|2021-08-16 16:27:30|556.32|553.92|556.32|553.92|556.32|553.92|556.32|553.92|0
1629131260000|2021-08-16 16:27:40|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1629131270000|2021-08-16 16:27:50|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629131280000|2021-08-16 16:28:00|555.76|553.36|555.76|553.36|555.76|553.36|555.76|553.36|0
1629131290000|2021-08-16 16:28:10|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1629131310000|2021-08-16 16:28:30|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1629131320000|2021-08-16 16:28:40|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1629131330000|2021-08-16 16:28:50|555.76|553.36|555.57|553.17|555.76|553.36|555.57|553.17|0
1629131340000|2021-08-16 16:29:00|555.76|553.36|555.76|553.36|555.76|553.36|555.76|553.36|0
1629131350000|2021-08-16 16:29:10|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1629131360000|2021-08-16 16:29:20|556.14|553.74|556.14|553.74|556.14|553.74|555.95|553.55|0
1629131370000|2021-08-16 16:29:30|555.95|553.55|556.14|553.74|556.14|553.74|555.95|553.55|0
1629131380000|2021-08-16 16:29:40|555.95|553.55|556.14|553.74|556.14|553.74|555.95|553.55|0
1629131390000|2021-08-16 16:29:50|555.95|553.55|555.95|553.55|556.14|553.74|555.95|553.55|0
1629131420000|2021-08-16 16:30:20|556.14|553.74|556.7|554.3|556.7|554.3|556.14|553.74|0
1629131430000|2021-08-16 16:30:30|556.51|554.11|556.7|554.3|556.7|554.3|556.51|554.11|0
1629131440000|2021-08-16 16:30:40|556.51|554.11|556.32|553.92|556.51|554.11|556.32|553.92|0
1629131450000|2021-08-16 16:30:50|556.14|553.74|556.32|553.92|556.32|553.92|556.14|553.74|0
1629131460000|2021-08-16 16:31:00|556.14|553.74|556.13|553.73|556.14|553.74|556.13|553.73|0
1629131470000|2021-08-16 16:31:10|556.04|553.64|556.13|553.73|556.13|553.73|556.04|553.64|0
1629131480000|2021-08-16 16:31:20|556.32|553.92|556.32|553.92|556.32|553.92|556.32|553.92|0
1629131490000|2021-08-16 16:31:30|556.13|553.73|556.51|554.11|556.51|554.11|556.13|553.73|0
1629131500000|2021-08-16 16:31:40|556.32|553.92|556.51|554.11|556.51|554.11|556.32|553.92|0
1629131510000|2021-08-16 16:31:50|556.32|553.92|556.51|554.11|556.51|554.11|556.32|553.92|0
1629131520000|2021-08-16 16:32:00|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1629131530000|2021-08-16 16:32:10|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1629131540000|2021-08-16 16:32:20|556.32|553.92|556.13|553.73|556.32|553.92|556.13|553.73|0
1629131550000|2021-08-16 16:32:30|555.95|553.55|555.95|553.55|556.13|553.73|555.95|553.55|0
1629131560000|2021-08-16 16:32:40|555.76|553.36|555.57|553.17|555.76|553.36|555.57|553.17|0
1629131580000|2021-08-16 16:33:00|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131590000|2021-08-16 16:33:10|555.19|552.79|554.82|552.42|555.19|552.79|554.82|552.42|0
1629131600000|2021-08-16 16:33:20|555.01|552.61|555.1|552.7|555.1|552.7|555.01|552.61|0
1629131610000|2021-08-16 16:33:30|554.82|552.42|555.19|552.79|555.19|552.79|554.82|552.42|0
1629131620000|2021-08-16 16:33:40|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131630000|2021-08-16 16:33:50|555.01|552.61|555.19|552.79|555.19|552.79|555.01|552.61|0
1629131680000|2021-08-16 16:34:40|555.01|552.61|555.01|552.61|555.01|552.61|554.91|552.51|0
1629131690000|2021-08-16 16:34:50|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629131700000|2021-08-16 16:35:00|554.72|552.32|554.82|552.42|555.01|552.61|554.72|552.32|0
1629131710000|2021-08-16 16:35:10|554.63|552.23|554.82|552.42|554.82|552.42|554.63|552.23|0
1629131720000|2021-08-16 16:35:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629131730000|2021-08-16 16:35:30|554.72|552.32|554.63|552.23|554.72|552.32|554.63|552.23|0
1629131740000|2021-08-16 16:35:40|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629131750000|2021-08-16 16:35:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629131760000|2021-08-16 16:36:00|554.44|552.04|554.63|552.23|554.82|552.42|554.44|552.04|0
1629131770000|2021-08-16 16:36:10|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1629131780000|2021-08-16 16:36:20|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1629131790000|2021-08-16 16:36:30|555.19|552.79|555.28|552.88|555.28|552.88|555.19|552.79|0
1629131800000|2021-08-16 16:36:40|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629131810000|2021-08-16 16:36:50|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131820000|2021-08-16 16:37:00|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1629131840000|2021-08-16 16:37:20|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131870000|2021-08-16 16:37:50|555.19|552.79|555.19|552.79|555.38|552.98|555.19|552.79|0
1629131890000|2021-08-16 16:38:10|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131900000|2021-08-16 16:38:20|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1629131910000|2021-08-16 16:38:30|555.94|553.54|555.76|553.36|555.94|553.54|555.76|553.36|0
1629131920000|2021-08-16 16:38:40|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1629131930000|2021-08-16 16:38:50|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1629131950000|2021-08-16 16:39:10|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629131960000|2021-08-16 16:39:20|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629131970000|2021-08-16 16:39:30|555|552.6|555|552.6|555|552.6|555|552.6|0
1629131980000|2021-08-16 16:39:40|554.82|552.42|554.82|552.42|555|552.6|554.82|552.42|0
1629131990000|2021-08-16 16:39:50|555|552.6|555.19|552.79|555.19|552.79|554.82|552.42|0
1629132000000|2021-08-16 16:40:00|555|552.6|555.19|552.79|555.19|552.79|555|552.6|0
1629132010000|2021-08-16 16:40:10|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629132020000|2021-08-16 16:40:20|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629132050000|2021-08-16 16:40:50|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1629132060000|2021-08-16 16:41:00|555.47|553.07|555.38|552.98|555.47|553.07|555.38|552.98|0
1629132070000|2021-08-16 16:41:10|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1629132080000|2021-08-16 16:41:20|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629132090000|2021-08-16 16:41:30|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629132100000|2021-08-16 16:41:40|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1629132110000|2021-08-16 16:41:50|555.47|553.07|555.38|552.98|555.47|553.07|555.38|552.98|0
1629132120000|2021-08-16 16:42:00|555.57|553.17|555.38|552.98|555.57|553.17|555.38|552.98|0
1629132130000|2021-08-16 16:42:10|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1629132140000|2021-08-16 16:42:20|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1629132150000|2021-08-16 16:42:30|555.84|553.44|555.75|553.35|555.84|553.44|555.75|553.35|0
1629132170000|2021-08-16 16:42:50|555.94|553.54|555.94|553.54|555.94|553.54|555.94|553.54|0
1629132180000|2021-08-16 16:43:00|556.03|553.63|556.13|553.73|556.32|553.92|556.03|553.63|0
1629132190000|2021-08-16 16:43:10|556.22|553.82|556.51|554.11|556.51|554.11|556.22|553.82|0
1629132200000|2021-08-16 16:43:20|556.32|553.92|556.32|553.92|556.32|553.92|556.32|553.92|0
1629132210000|2021-08-16 16:43:30|556.13|553.73|556.13|553.73|556.13|553.73|556.13|553.73|0
1629132220000|2021-08-16 16:43:40|555.94|553.54|556.03|553.63|556.03|553.63|555.94|553.54|0
1629132230000|2021-08-16 16:43:50|556.13|553.73|555.94|553.54|556.13|553.73|555.94|553.54|0
1629132240000|2021-08-16 16:44:00|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1629132250000|2021-08-16 16:44:10|555.94|553.54|555.94|553.54|555.94|553.54|555.94|553.54|0
1629132280000|2021-08-16 16:44:40|556.13|553.73|556.13|553.73|556.13|553.73|556.13|553.73|0
1629132290000|2021-08-16 16:44:50|556.32|553.92|556.51|554.11|556.51|554.11|556.32|553.92|0
1629132320000|2021-08-16 16:45:20|556.69|554.29|556.88|554.48|556.88|554.48|556.69|554.29|0
1629132330000|2021-08-16 16:45:30|556.69|554.29|556.69|554.29|556.69|554.29|556.69|554.29|0
1629132340000|2021-08-16 16:45:40|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1629132350000|2021-08-16 16:45:50|556.69|554.29|556.69|554.29|556.69|554.29|556.69|554.29|0
1629132360000|2021-08-16 16:46:00|556.88|554.48|556.69|554.29|556.88|554.48|556.69|554.29|0
1629132370000|2021-08-16 16:46:10|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1629132390000|2021-08-16 16:46:30|556.69|554.29|556.88|554.48|556.88|554.48|556.69|554.29|0
1629132400000|2021-08-16 16:46:40|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1629132410000|2021-08-16 16:46:50|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1629132420000|2021-08-16 16:47:00|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1629132440000|2021-08-16 16:47:20|557.26|554.86|557.07|554.67|557.26|554.86|557.07|554.67|0
1629132450000|2021-08-16 16:47:30|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1629132460000|2021-08-16 16:47:40|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1629132470000|2021-08-16 16:47:50|557.26|554.86|557.44|555.04|557.44|555.04|557.26|554.86|0
1629132480000|2021-08-16 16:48:00|557.63|555.23|557.63|555.23|557.63|555.23|557.63|555.23|0
1629132490000|2021-08-16 16:48:10|557.44|555.04|557.44|555.04|557.63|555.23|557.44|555.04|0
1629132500000|2021-08-16 16:48:20|557.63|555.23|557.63|555.23|557.63|555.23|557.63|555.23|0
1629132510000|2021-08-16 16:48:30|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1629132520000|2021-08-16 16:48:40|557.26|554.86|557.26|554.86|557.44|555.04|557.26|554.86|0
1629132540000|2021-08-16 16:49:00|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1629132560000|2021-08-16 16:49:20|557.63|555.23|557.63|555.23|557.63|555.23|557.63|555.23|0
1629132600000|2021-08-16 16:50:00|557.82|555.42|557.82|555.42|557.82|555.42|557.82|555.42|0
1629132630000|2021-08-16 16:50:30|557.63|555.23|557.82|555.42|557.82|555.42|557.63|555.23|0
1629132640000|2021-08-16 16:50:40|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1629132650000|2021-08-16 16:50:50|558.2|555.8|558.01|555.61|558.2|555.8|558.01|555.61|0
1629132660000|2021-08-16 16:51:00|558.2|555.8|558.2|555.8|558.2|555.8|558.01|555.61|0
1629132690000|2021-08-16 16:51:30|558.38|555.98|558.47|556.07|558.57|556.17|558.38|555.98|0
1629132700000|2021-08-16 16:51:40|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629132710000|2021-08-16 16:51:50|558.38|555.98|558.57|556.17|558.57|556.17|558.38|555.98|0
1629132720000|2021-08-16 16:52:00|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1629132740000|2021-08-16 16:52:20|558.2|555.8|558.2|555.8|558.2|555.8|558.01|555.61|0
1629132750000|2021-08-16 16:52:30|558.01|555.61|558.2|555.8|558.2|555.8|558.01|555.61|0
1629132760000|2021-08-16 16:52:40|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1629132780000|2021-08-16 16:53:00|558.2|555.8|558.38|555.98|558.38|555.98|558.2|555.8|0
1629132790000|2021-08-16 16:53:10|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629132800000|2021-08-16 16:53:20|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629132810000|2021-08-16 16:53:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629132830000|2021-08-16 16:53:50|558.76|556.36|558.76|556.36|558.85|556.45|558.76|556.36|0
1629132840000|2021-08-16 16:54:00|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629132860000|2021-08-16 16:54:20|559.14|556.74|559.14|556.74|559.14|556.74|558.95|556.55|0
1629132870000|2021-08-16 16:54:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629132880000|2021-08-16 16:54:40|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1629132940000|2021-08-16 16:55:40|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1629132950000|2021-08-16 16:55:50|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629132960000|2021-08-16 16:56:00|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629132980000|2021-08-16 16:56:20|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629132990000|2021-08-16 16:56:30|559.14|556.74|559.14|556.74|559.14|556.74|558.95|556.55|0
1629133000000|2021-08-16 16:56:40|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1629133020000|2021-08-16 16:57:00|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629133030000|2021-08-16 16:57:10|558.38|555.98|558.57|556.17|558.57|556.17|558.38|555.98|0
1629133050000|2021-08-16 16:57:30|558.38|555.98|558.38|555.98|558.57|556.17|558.38|555.98|0
1629133060000|2021-08-16 16:57:40|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629133070000|2021-08-16 16:57:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629133080000|2021-08-16 16:58:00|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133090000|2021-08-16 16:58:10|558.85|556.45|558.95|556.55|558.95|556.55|558.85|556.45|0
1629133100000|2021-08-16 16:58:20|559.14|556.74|558.95|556.55|559.14|556.74|558.95|556.55|0
1629133110000|2021-08-16 16:58:30|559.04|556.64|559.04|556.64|559.14|556.74|559.04|556.64|0
1629133120000|2021-08-16 16:58:40|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133130000|2021-08-16 16:58:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629133140000|2021-08-16 16:59:00|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133150000|2021-08-16 16:59:10|558.76|556.36|558.76|556.36|558.95|556.55|558.76|556.36|0
1629133170000|2021-08-16 16:59:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133180000|2021-08-16 16:59:40|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133190000|2021-08-16 16:59:50|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133200000|2021-08-16 17:00:00|559.13|556.73|559.13|556.73|559.23|556.83|559.13|556.73|0
1629133210000|2021-08-16 17:00:10|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1629133220000|2021-08-16 17:00:20|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1629133230000|2021-08-16 17:00:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133240000|2021-08-16 17:00:40|558.76|556.36|558.95|556.55|558.95|556.55|558.76|556.36|0
1629133250000|2021-08-16 17:00:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629133280000|2021-08-16 17:01:20|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1629133300000|2021-08-16 17:01:40|558.76|556.36|558.57|556.17|558.76|556.36|558.57|556.17|0
1629133310000|2021-08-16 17:01:50|558.38|555.98|558.57|556.17|558.57|556.17|558.38|555.98|0
1629133320000|2021-08-16 17:02:00|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1629133330000|2021-08-16 17:02:10|558.57|556.17|558.38|555.98|558.57|556.17|558.38|555.98|0
1629133340000|2021-08-16 17:02:20|558.57|556.17|558.47|556.07|558.57|556.17|558.47|556.07|0
1629133350000|2021-08-16 17:02:30|558.57|556.17|558.85|556.45|558.95|556.55|558.57|556.17|0
1629133360000|2021-08-16 17:02:40|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1629133380000|2021-08-16 17:03:00|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1629133390000|2021-08-16 17:03:10|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629133400000|2021-08-16 17:03:20|558.57|556.17|558.76|556.36|558.76|556.36|558.57|556.17|0
1629133410000|2021-08-16 17:03:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629133420000|2021-08-16 17:03:40|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1629133430000|2021-08-16 17:03:50|558.94|556.54|558.94|556.54|558.94|556.54|558.76|556.36|0
1629133440000|2021-08-16 17:04:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133450000|2021-08-16 17:04:10|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1629133470000|2021-08-16 17:04:30|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1629133480000|2021-08-16 17:04:40|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1629133490000|2021-08-16 17:04:50|559.32|556.92|559.22|556.82|559.32|556.92|559.13|556.73|0
1629133500000|2021-08-16 17:05:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133510000|2021-08-16 17:05:10|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1629133520000|2021-08-16 17:05:20|559.03|556.63|559.13|556.73|559.13|556.73|559.03|556.63|0
1629133530000|2021-08-16 17:05:30|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629133540000|2021-08-16 17:05:40|559.22|556.82|559.32|556.92|559.32|556.92|559.22|556.82|0
1629133550000|2021-08-16 17:05:50|559.13|556.73|559.13|556.73|559.32|556.92|559.13|556.73|0
1629133570000|2021-08-16 17:06:10|559.32|556.92|559.13|556.73|559.32|556.92|559.13|556.73|0
1629133590000|2021-08-16 17:06:30|558.94|556.54|558.94|556.54|559.13|556.73|558.94|556.54|0
1629133600000|2021-08-16 17:06:40|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133610000|2021-08-16 17:06:50|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629133620000|2021-08-16 17:07:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133630000|2021-08-16 17:07:10|559.03|556.63|559.13|556.73|559.13|556.73|559.03|556.63|0
1629133640000|2021-08-16 17:07:20|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1629133660000|2021-08-16 17:07:40|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629133670000|2021-08-16 17:07:50|559.13|556.73|559.32|556.92|559.32|556.92|559.13|556.73|0
1629133680000|2021-08-16 17:08:00|559.51|557.11|559.7|557.3|559.7|557.3|559.51|557.11|0
1629133690000|2021-08-16 17:08:10|559.51|557.11|559.7|557.3|559.7|557.3|559.51|557.11|0
1629133700000|2021-08-16 17:08:20|559.79|557.39|559.89|557.49|559.89|557.49|559.79|557.39|0
1629133710000|2021-08-16 17:08:30|560.07|557.67|559.89|557.49|560.07|557.67|559.89|557.49|0
1629133720000|2021-08-16 17:08:40|559.98|557.58|559.89|557.49|560.07|557.67|559.89|557.49|0
1629133730000|2021-08-16 17:08:50|559.7|557.3|559.7|557.3|559.89|557.49|559.7|557.3|0
1629133740000|2021-08-16 17:09:00|559.51|557.11|559.88|557.48|559.88|557.48|559.51|557.11|0
1629133750000|2021-08-16 17:09:10|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629133760000|2021-08-16 17:09:20|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629133780000|2021-08-16 17:09:40|560.07|557.67|560.07|557.67|560.07|557.67|559.88|557.48|0
1629133790000|2021-08-16 17:09:50|559.88|557.48|559.88|557.48|560.07|557.67|559.88|557.48|0
1629133800000|2021-08-16 17:10:00|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629133810000|2021-08-16 17:10:10|559.51|557.11|559.6|557.2|559.6|557.2|559.51|557.11|0
1629133820000|2021-08-16 17:10:20|559.7|557.3|559.7|557.3|559.7|557.3|559.51|557.11|0
1629133830000|2021-08-16 17:10:30|559.88|557.48|559.88|557.48|560.07|557.67|559.88|557.48|0
1629133840000|2021-08-16 17:10:40|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1629133890000|2021-08-16 17:11:30|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629133900000|2021-08-16 17:11:40|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629133910000|2021-08-16 17:11:50|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629133920000|2021-08-16 17:12:00|559.22|556.82|559.13|556.73|559.22|556.82|559.13|556.73|0
1629133930000|2021-08-16 17:12:10|558.94|556.54|559.32|556.92|559.32|556.92|558.94|556.54|0
1629133940000|2021-08-16 17:12:20|559.13|556.73|559.32|556.92|559.32|556.92|559.13|556.73|0
1629133950000|2021-08-16 17:12:30|559.22|556.82|559.13|556.73|559.22|556.82|559.13|556.73|0
1629133960000|2021-08-16 17:12:40|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629133970000|2021-08-16 17:12:50|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629133980000|2021-08-16 17:13:00|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629133990000|2021-08-16 17:13:10|559.51|557.11|559.51|557.11|559.69|557.29|559.51|557.11|0
1629134010000|2021-08-16 17:13:30|559.6|557.2|559.69|557.29|559.69|557.29|559.6|557.2|0
1629134040000|2021-08-16 17:14:00|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629134050000|2021-08-16 17:14:10|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629134090000|2021-08-16 17:14:50|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629134110000|2021-08-16 17:15:10|559.69|557.29|559.51|557.11|559.69|557.29|559.51|557.11|0
1629134120000|2021-08-16 17:15:20|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629134130000|2021-08-16 17:15:30|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1629134140000|2021-08-16 17:15:40|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629134180000|2021-08-16 17:16:20|559.51|557.11|559.69|557.29|559.69|557.29|559.51|557.11|0
1629134190000|2021-08-16 17:16:30|559.51|557.11|559.32|556.92|559.51|557.11|559.32|556.92|0
1629134230000|2021-08-16 17:17:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629134260000|2021-08-16 17:17:40|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629134270000|2021-08-16 17:17:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629134290000|2021-08-16 17:18:10|559.69|557.29|559.5|557.1|559.69|557.29|559.5|557.1|0
1629134300000|2021-08-16 17:18:20|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1629134340000|2021-08-16 17:19:00|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1629134350000|2021-08-16 17:19:10|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629134360000|2021-08-16 17:19:20|559.5|557.1|559.32|556.92|559.5|557.1|559.32|556.92|0
1629134370000|2021-08-16 17:19:30|559.5|557.1|559.69|557.29|559.69|557.29|559.5|557.1|0
1629134380000|2021-08-16 17:19:40|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629134390000|2021-08-16 17:19:50|559.32|556.92|559.5|557.1|559.5|557.1|559.32|556.92|0
1629134410000|2021-08-16 17:20:10|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1629134420000|2021-08-16 17:20:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629134440000|2021-08-16 17:20:40|559.31|556.91|559.31|556.91|559.31|556.91|559.31|556.91|0
1629134450000|2021-08-16 17:20:50|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1629134500000|2021-08-16 17:21:40|558.94|556.54|559.13|556.73|559.13|556.73|558.94|556.54|0
1629134510000|2021-08-16 17:21:50|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629134520000|2021-08-16 17:22:00|558.75|556.35|558.75|556.35|558.94|556.54|558.75|556.35|0
1629134540000|2021-08-16 17:22:20|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1629134550000|2021-08-16 17:22:30|559.13|556.73|559.31|556.91|559.31|556.91|559.13|556.73|0
1629134570000|2021-08-16 17:22:50|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629134580000|2021-08-16 17:23:00|559.69|557.29|559.88|557.48|559.88|557.48|559.69|557.29|0
1629134590000|2021-08-16 17:23:10|560.07|557.67|559.88|557.48|560.07|557.67|559.88|557.48|0
1629134600000|2021-08-16 17:23:20|560.07|557.67|559.88|557.48|560.07|557.67|559.88|557.48|0
1629134610000|2021-08-16 17:23:30|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1629134620000|2021-08-16 17:23:40|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629134650000|2021-08-16 17:24:10|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629134660000|2021-08-16 17:24:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1629134680000|2021-08-16 17:24:40|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629134720000|2021-08-16 17:25:20|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629134730000|2021-08-16 17:25:30|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1629134750000|2021-08-16 17:25:50|559.88|557.48|560.07|557.67|560.07|557.67|559.88|557.48|0
1629134760000|2021-08-16 17:26:00|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1629134770000|2021-08-16 17:26:10|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1629134800000|2021-08-16 17:26:40|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1629134810000|2021-08-16 17:26:50|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1629134820000|2021-08-16 17:27:00|560.26|557.86|560.44|558.04|560.44|558.04|560.26|557.86|0
1629134830000|2021-08-16 17:27:10|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1629134840000|2021-08-16 17:27:20|560.82|558.42|561.01|558.61|561.01|558.61|560.63|558.23|0
1629134850000|2021-08-16 17:27:30|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629134860000|2021-08-16 17:27:40|561.58|559.18|561.39|558.99|561.58|559.18|561.39|558.99|0
1629134870000|2021-08-16 17:27:50|561.29|558.89|561.39|558.99|561.39|558.99|561.29|558.89|0
1629134880000|2021-08-16 17:28:00|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1629134890000|2021-08-16 17:28:10|561.39|558.99|561.29|558.89|561.39|558.99|561.2|558.8|0
1629134900000|2021-08-16 17:28:20|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629134920000|2021-08-16 17:28:40|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1629134930000|2021-08-16 17:28:50|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629134950000|2021-08-16 17:29:10|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1629134980000|2021-08-16 17:29:40|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629134990000|2021-08-16 17:29:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1629135000000|2021-08-16 17:30:00|561.2|558.8|561.39|558.99|561.39|558.99|561.2|558.8|0
1629135010000|2021-08-16 17:30:10|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629135020000|2021-08-16 17:30:20|561.01|558.61|561.01|558.61|561.2|558.8|561.01|558.61|0
1629135030000|2021-08-16 17:30:30|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629135040000|2021-08-16 17:30:40|561.39|558.99|561.2|558.8|561.39|558.99|561.2|558.8|0
1629135050000|2021-08-16 17:30:50|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1629135060000|2021-08-16 17:31:00|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629135070000|2021-08-16 17:31:10|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1629135090000|2021-08-16 17:31:30|561.1|558.7|561.2|558.8|561.2|558.8|561.1|558.7|0
1629135100000|2021-08-16 17:31:40|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629135120000|2021-08-16 17:32:00|561.48|559.08|561.2|558.8|561.48|559.08|561.2|558.8|0
1629135130000|2021-08-16 17:32:10|561.38|558.98|561.2|558.8|561.38|558.98|561.2|558.8|0
1629135140000|2021-08-16 17:32:20|561.38|558.98|561.57|559.17|561.57|559.17|561.38|558.98|0
1629135150000|2021-08-16 17:32:30|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629135180000|2021-08-16 17:33:00|561.48|559.08|561.57|559.17|561.57|559.17|561.48|559.08|0
1629135190000|2021-08-16 17:33:10|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629135210000|2021-08-16 17:33:30|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1629135240000|2021-08-16 17:34:00|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1629135250000|2021-08-16 17:34:10|562.14|559.74|562.33|559.93|562.33|559.93|562.14|559.74|0
1629135260000|2021-08-16 17:34:20|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1629135270000|2021-08-16 17:34:30|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1629135280000|2021-08-16 17:34:40|562.61|560.21|562.52|560.12|562.61|560.21|562.52|560.12|0
1629135290000|2021-08-16 17:34:50|562.61|560.21|562.71|560.31|562.71|560.31|562.52|560.12|0
1629135320000|2021-08-16 17:35:20|562.89|560.49|562.89|560.49|563.08|560.68|562.89|560.49|0
1629135330000|2021-08-16 17:35:30|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1629135340000|2021-08-16 17:35:40|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1629135350000|2021-08-16 17:35:50|562.52|560.12|562.7|560.3|562.7|560.3|562.52|560.12|0
1629135380000|2021-08-16 17:36:20|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1629135390000|2021-08-16 17:36:30|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1629135400000|2021-08-16 17:36:40|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1629135410000|2021-08-16 17:36:50|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1629135420000|2021-08-16 17:37:00|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1629135440000|2021-08-16 17:37:20|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1629135460000|2021-08-16 17:37:40|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1629135490000|2021-08-16 17:38:10|563.46|561.06|563.27|560.87|563.46|561.06|563.27|560.87|0
1629135500000|2021-08-16 17:38:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629135530000|2021-08-16 17:38:50|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1629135540000|2021-08-16 17:39:00|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135550000|2021-08-16 17:39:10|563.46|561.06|563.08|560.68|563.46|561.06|563.08|560.68|0
1629135560000|2021-08-16 17:39:20|563.27|560.87|563.27|560.87|563.46|561.06|563.27|560.87|0
1629135570000|2021-08-16 17:39:30|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629135580000|2021-08-16 17:39:40|563.27|560.87|563.36|560.96|563.36|560.96|563.27|560.87|0
1629135590000|2021-08-16 17:39:50|563.27|560.87|563.27|560.87|563.46|561.06|563.27|560.87|0
1629135600000|2021-08-16 17:40:00|563.36|560.96|563.46|561.06|563.46|561.06|563.36|560.96|0
1629135610000|2021-08-16 17:40:10|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629135620000|2021-08-16 17:40:20|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135630000|2021-08-16 17:40:30|563.84|561.44|564.03|561.63|564.03|561.63|563.84|561.44|0
1629135640000|2021-08-16 17:40:40|564.21|561.81|564.03|561.63|564.21|561.81|564.03|561.63|0
1629135660000|2021-08-16 17:41:00|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1629135670000|2021-08-16 17:41:10|563.65|561.25|563.84|561.44|563.84|561.44|563.65|561.25|0
1629135690000|2021-08-16 17:41:30|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629135710000|2021-08-16 17:41:50|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135720000|2021-08-16 17:42:00|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1629135730000|2021-08-16 17:42:10|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629135740000|2021-08-16 17:42:20|563.84|561.44|563.74|561.34|563.84|561.44|563.74|561.34|0
1629135750000|2021-08-16 17:42:30|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1629135760000|2021-08-16 17:42:40|564.03|561.63|563.84|561.44|564.03|561.63|563.84|561.44|0
1629135770000|2021-08-16 17:42:50|563.93|561.53|564.03|561.63|564.03|561.63|563.93|561.53|0
1629135780000|2021-08-16 17:43:00|563.84|561.44|563.84|561.44|564.02|561.62|563.84|561.44|0
1629135790000|2021-08-16 17:43:10|564.02|561.62|563.84|561.44|564.02|561.62|563.84|561.44|0
1629135810000|2021-08-16 17:43:30|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629135820000|2021-08-16 17:43:40|563.84|561.44|563.65|561.25|563.84|561.44|563.65|561.25|0
1629135830000|2021-08-16 17:43:50|563.84|561.44|563.65|561.25|563.84|561.44|563.65|561.25|0
1629135860000|2021-08-16 17:44:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629135870000|2021-08-16 17:44:30|563.27|560.87|563.84|561.44|563.84|561.44|563.27|560.87|0
1629135880000|2021-08-16 17:44:40|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629135890000|2021-08-16 17:44:50|563.84|561.44|563.84|561.44|563.84|561.44|563.84|561.44|0
1629135900000|2021-08-16 17:45:00|564.02|561.62|563.65|561.25|564.02|561.62|563.65|561.25|0
1629135910000|2021-08-16 17:45:10|563.84|561.44|563.65|561.25|563.84|561.44|563.65|561.25|0
1629135920000|2021-08-16 17:45:20|563.84|561.44|563.83|561.43|563.84|561.44|563.83|561.43|0
1629135930000|2021-08-16 17:45:30|563.65|561.25|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135940000|2021-08-16 17:45:40|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135950000|2021-08-16 17:45:50|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629135980000|2021-08-16 17:46:20|563.83|561.43|563.83|561.43|563.83|561.43|563.83|561.43|0
1629135990000|2021-08-16 17:46:30|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1629136010000|2021-08-16 17:46:50|563.46|561.06|563.65|561.25|563.65|561.25|563.46|561.06|0
1629136030000|2021-08-16 17:47:10|563.46|561.06|563.27|560.87|563.46|561.06|563.27|560.87|0
1629136040000|2021-08-16 17:47:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629136070000|2021-08-16 17:47:50|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1629136080000|2021-08-16 17:48:00|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1629136090000|2021-08-16 17:48:10|563.27|560.87|563.27|560.87|563.27|560.87|563.27|560.87|0
1629136100000|2021-08-16 17:48:20|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629136110000|2021-08-16 17:48:30|563.64|561.24|563.83|561.43|563.83|561.43|563.64|561.24|0
1629136120000|2021-08-16 17:48:40|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1629136170000|2021-08-16 17:49:30|563.46|561.06|563.64|561.24|563.64|561.24|563.46|561.06|0
1629136190000|2021-08-16 17:49:50|563.83|561.43|563.64|561.24|563.83|561.43|563.64|561.24|0
1629136220000|2021-08-16 17:50:20|563.83|561.43|564.02|561.62|564.02|561.62|563.83|561.43|0
1629136250000|2021-08-16 17:50:50|563.83|561.43|563.83|561.43|563.83|561.43|563.83|561.43|0
1629136260000|2021-08-16 17:51:00|564.02|561.62|563.83|561.43|564.02|561.62|563.83|561.43|0
1629136270000|2021-08-16 17:51:10|564.02|561.62|564.02|561.62|564.02|561.62|564.02|561.62|0
1629136280000|2021-08-16 17:51:20|563.92|561.52|564.02|561.62|564.02|561.62|563.83|561.43|0
1629136370000|2021-08-16 17:52:50|564.21|561.81|564.02|561.62|564.21|561.81|564.02|561.62|0
1629136380000|2021-08-16 17:53:00|564.11|561.71|564.02|561.62|564.11|561.71|564.02|561.62|0
1629136400000|2021-08-16 17:53:20|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136440000|2021-08-16 17:54:00|564.4|562|564.4|562|564.4|562|564.4|562|0
1629136450000|2021-08-16 17:54:10|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136460000|2021-08-16 17:54:20|564.4|562|564.4|562|564.4|562|564.4|562|0
1629136480000|2021-08-16 17:54:40|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136490000|2021-08-16 17:54:50|564.02|561.62|564.02|561.62|564.02|561.62|564.02|561.62|0
1629136510000|2021-08-16 17:55:10|564.11|561.71|564.21|561.81|564.21|561.81|564.11|561.71|0
1629136550000|2021-08-16 17:55:50|564.02|561.62|564.02|561.62|564.02|561.62|564.02|561.62|0
1629136560000|2021-08-16 17:56:00|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136580000|2021-08-16 17:56:20|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1629136590000|2021-08-16 17:56:30|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1629136600000|2021-08-16 17:56:40|564.4|562|564.4|562|564.4|562|564.4|562|0
1629136610000|2021-08-16 17:56:50|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1629136640000|2021-08-16 17:57:20|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1629136660000|2021-08-16 17:57:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1629136690000|2021-08-16 17:58:10|564.4|562|564.4|562|564.4|562|564.4|562|0
1629136710000|2021-08-16 17:58:30|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1629136730000|2021-08-16 17:58:50|564.4|562|564.4|562|564.4|562|564.4|562|0
1629136750000|2021-08-16 17:59:10|564.59|562.19|564.78|562.38|564.78|562.38|564.59|562.19|0
1629136760000|2021-08-16 17:59:20|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1629136770000|2021-08-16 17:59:30|564.78|562.38|564.78|562.38|564.78|562.38|564.78|562.38|0
1629136780000|2021-08-16 17:59:40|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1629136810000|2021-08-16 18:00:10|564.59|562.19|564.4|562|564.59|562.19|564.4|562|0
1629136850000|2021-08-16 18:00:50|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136870000|2021-08-16 18:01:10|564.02|561.62|564.02|561.62|564.21|561.81|564.02|561.62|0
1629136890000|2021-08-16 18:01:30|563.83|561.43|564.02|561.62|564.02|561.62|563.83|561.43|0
1629136900000|2021-08-16 18:01:40|563.83|561.43|564.02|561.62|564.02|561.62|563.83|561.43|0
1629136920000|2021-08-16 18:02:00|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136930000|2021-08-16 18:02:10|564.4|562|564.4|562|564.4|562|564.21|561.81|0
1629136940000|2021-08-16 18:02:20|564.21|561.81|564.21|561.81|564.21|561.81|564.21|561.81|0
1629136950000|2021-08-16 18:02:30|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1629136960000|2021-08-16 18:02:40|564.4|562|564.21|561.81|564.4|562|564.21|561.81|0
1629136970000|2021-08-16 18:02:50|564.4|562|564.58|562.18|564.58|562.18|564.4|562|0
1629137000000|2021-08-16 18:03:20|564.4|562|564.4|562|564.4|562|564.4|562|0
1629137030000|2021-08-16 18:03:50|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1629137040000|2021-08-16 18:04:00|564.4|562|564.39|561.99|564.4|562|564.39|561.99|0
1629137070000|2021-08-16 18:04:30|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1629137100000|2021-08-16 18:05:00|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1629137120000|2021-08-16 18:05:20|564.58|562.18|564.77|562.37|564.77|562.37|564.58|562.18|0
1629137130000|2021-08-16 18:05:30|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1629137150000|2021-08-16 18:05:50|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1629137170000|2021-08-16 18:06:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1629137190000|2021-08-16 18:06:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1629137210000|2021-08-16 18:06:50|564.58|562.18|564.39|561.99|564.58|562.18|564.39|561.99|0
1629137230000|2021-08-16 18:07:10|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1629137240000|2021-08-16 18:07:20|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1629137250000|2021-08-16 18:07:30|564.58|562.18|564.58|562.18|564.77|562.37|564.58|562.18|0
1629137260000|2021-08-16 18:07:40|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1629137270000|2021-08-16 18:07:50|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1629137280000|2021-08-16 18:08:00|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1629137290000|2021-08-16 18:08:10|565.34|562.94|565.34|562.94|565.34|562.94|565.15|562.75|0
1629137300000|2021-08-16 18:08:20|565.53|563.13|565.72|563.32|565.72|563.32|565.53|563.13|0
1629137310000|2021-08-16 18:08:30|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1629137320000|2021-08-16 18:08:40|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1629137330000|2021-08-16 18:08:50|566.48|564.08|566.85|564.45|566.85|564.45|566.48|564.08|0
1629137340000|2021-08-16 18:09:00|567.04|564.64|567.04|564.64|567.23|564.83|567.04|564.64|0
1629137350000|2021-08-16 18:09:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137360000|2021-08-16 18:09:20|566.85|564.45|566.47|564.07|566.85|564.45|566.47|564.07|0
1629137390000|2021-08-16 18:09:50|566.29|563.89|566.47|564.07|566.47|564.07|566.29|563.89|0
1629137400000|2021-08-16 18:10:00|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1629137410000|2021-08-16 18:10:10|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1629137430000|2021-08-16 18:10:30|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137440000|2021-08-16 18:10:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1629137450000|2021-08-16 18:10:50|566.66|564.26|566.66|564.26|566.66|564.26|566.47|564.07|0
1629137460000|2021-08-16 18:11:00|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629137470000|2021-08-16 18:11:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137480000|2021-08-16 18:11:20|566.75|564.35|566.85|564.45|566.85|564.45|566.75|564.35|0
1629137490000|2021-08-16 18:11:30|567.04|564.64|566.85|564.45|567.04|564.64|566.85|564.45|0
1629137500000|2021-08-16 18:11:40|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1629137510000|2021-08-16 18:11:50|567.23|564.83|566.85|564.45|567.23|564.83|566.85|564.45|0
1629137520000|2021-08-16 18:12:00|567.04|564.64|566.85|564.45|567.04|564.64|566.85|564.45|0
1629137530000|2021-08-16 18:12:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137560000|2021-08-16 18:12:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1629137570000|2021-08-16 18:12:50|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137580000|2021-08-16 18:13:00|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1629137610000|2021-08-16 18:13:30|566.66|564.26|566.85|564.45|566.85|564.45|566.66|564.26|0
1629137620000|2021-08-16 18:13:40|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137640000|2021-08-16 18:14:00|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629137650000|2021-08-16 18:14:10|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629137770000|2021-08-16 18:16:10|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1629137820000|2021-08-16 18:17:00|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629137840000|2021-08-16 18:17:20|567.04|564.64|566.85|564.45|567.04|564.64|566.85|564.45|0
1629137850000|2021-08-16 18:17:30|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1629137860000|2021-08-16 18:17:40|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629137940000|2021-08-16 18:19:00|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1629137970000|2021-08-16 18:19:30|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629138000000|2021-08-16 18:20:00|566.66|564.26|566.85|564.45|566.85|564.45|566.66|564.26|0
1629138030000|2021-08-16 18:20:30|567.04|564.64|567.04|564.64|567.04|564.64|567.04|564.64|0
1629138040000|2021-08-16 18:20:40|566.85|564.45|566.85|564.45|566.85|564.45|566.85|564.45|0
1629138050000|2021-08-16 18:20:50|566.66|564.26|566.66|564.26|566.66|564.26|566.66|564.26|0
1629138060000|2021-08-16 18:21:00|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1629138080000|2021-08-16 18:21:20|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1629138090000|2021-08-16 18:21:30|569.15|566.75|568.96|566.56|569.15|566.75|568.96|566.56|0
1629138140000|2021-08-16 18:22:20|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1629138150000|2021-08-16 18:22:30|568.96|566.56|568.96|566.56|568.96|566.56|568.77|566.37|0
1629138160000|2021-08-16 18:22:40|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1629138180000|2021-08-16 18:23:00|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629138230000|2021-08-16 18:23:50|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629138250000|2021-08-16 18:24:10|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629138260000|2021-08-16 18:24:20|568.77|566.37|568.58|566.18|568.77|566.37|568.58|566.18|0
1629138280000|2021-08-16 18:24:40|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629138300000|2021-08-16 18:25:00|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1629138320000|2021-08-16 18:25:20|568.11|565.71|568.2|565.8|568.2|565.8|568.11|565.71|0
1629138330000|2021-08-16 18:25:30|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629138340000|2021-08-16 18:25:40|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1629138400000|2021-08-16 18:26:40|567.64|565.24|567.45|565.05|567.64|565.24|567.45|565.05|0
1629138420000|2021-08-16 18:27:00|567.64|565.24|567.45|565.05|567.64|565.24|567.45|565.05|0
1629138430000|2021-08-16 18:27:10|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1629138480000|2021-08-16 18:28:00|567.45|565.05|567.45|565.05|567.45|565.05|567.45|565.05|0
1629138600000|2021-08-16 18:30:00|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1629138610000|2021-08-16 18:30:10|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1629138640000|2021-08-16 18:30:40|568.01|565.61|567.82|565.42|568.01|565.61|567.82|565.42|0
1629138660000|2021-08-16 18:31:00|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629138670000|2021-08-16 18:31:10|567.82|565.42|568.01|565.61|568.01|565.61|567.82|565.42|0
1629138700000|2021-08-16 18:31:40|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1629138710000|2021-08-16 18:31:50|568.01|565.61|568.01|565.61|568.2|565.8|568.01|565.61|0
1629138720000|2021-08-16 18:32:00|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1629138750000|2021-08-16 18:32:30|568.39|565.99|568.2|565.8|568.39|565.99|568.2|565.8|0
1629138770000|2021-08-16 18:32:50|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629138780000|2021-08-16 18:33:00|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629138840000|2021-08-16 18:34:00|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1629138850000|2021-08-16 18:34:10|568.96|566.56|569.15|566.75|569.15|566.75|568.96|566.56|0
1629138880000|2021-08-16 18:34:40|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1629138900000|2021-08-16 18:35:00|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1629138930000|2021-08-16 18:35:30|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629138980000|2021-08-16 18:36:20|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629138990000|2021-08-16 18:36:30|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1629139000000|2021-08-16 18:36:40|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629139020000|2021-08-16 18:37:00|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1629139030000|2021-08-16 18:37:10|568.01|565.61|567.82|565.42|568.01|565.61|567.82|565.42|0
1629139070000|2021-08-16 18:37:50|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629139140000|2021-08-16 18:39:00|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1629139150000|2021-08-16 18:39:10|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629139170000|2021-08-16 18:39:30|567.82|565.42|568.01|565.61|568.01|565.61|567.82|565.42|0
1629139210000|2021-08-16 18:40:10|567.82|565.42|567.82|565.42|567.82|565.42|567.82|565.42|0
1629139220000|2021-08-16 18:40:20|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1629139230000|2021-08-16 18:40:30|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1629139240000|2021-08-16 18:40:40|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629139260000|2021-08-16 18:41:00|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629139270000|2021-08-16 18:41:10|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1629139290000|2021-08-16 18:41:30|568.58|566.18|568.58|566.18|568.58|566.18|568.58|566.18|0
1629139320000|2021-08-16 18:42:00|568.76|566.36|568.58|566.18|568.76|566.36|568.58|566.18|0
1629139350000|2021-08-16 18:42:30|568.39|565.99|568.39|565.99|568.58|566.18|568.39|565.99|0
1629139380000|2021-08-16 18:43:00|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1629139390000|2021-08-16 18:43:10|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1629139410000|2021-08-16 18:43:30|568.57|566.17|568.76|566.36|568.76|566.36|568.57|566.17|0
1629139440000|2021-08-16 18:44:00|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1629139450000|2021-08-16 18:44:10|569.14|566.74|568.95|566.55|569.14|566.74|568.95|566.55|0
1629139460000|2021-08-16 18:44:20|569.14|566.74|569.14|566.74|569.14|566.74|569.14|566.74|0
1629139470000|2021-08-16 18:44:30|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1629139520000|2021-08-16 18:45:20|568.85|566.45|568.76|566.36|568.85|566.45|568.76|566.36|0
1629139530000|2021-08-16 18:45:30|568.95|566.55|569.14|566.74|569.14|566.74|568.95|566.55|0
1629139560000|2021-08-16 18:46:00|569.33|566.93|569.33|566.93|569.33|566.93|569.33|566.93|0
1629139590000|2021-08-16 18:46:30|569.14|566.74|569.52|567.12|569.52|567.12|569.14|566.74|0
1629139600000|2021-08-16 18:46:40|570.09|567.69|570.65|568.25|570.65|568.25|570.09|567.69|0
1629139610000|2021-08-16 18:46:50|570.47|568.07|570.47|568.07|570.47|568.07|570.28|567.88|0
1629139620000|2021-08-16 18:47:00|570.65|568.25|570.65|568.25|570.65|568.25|570.47|568.07|0
1629139630000|2021-08-16 18:47:10|570.47|568.07|570.46|568.06|570.47|568.07|570.46|568.06|0
1629139650000|2021-08-16 18:47:30|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629139660000|2021-08-16 18:47:40|570.46|568.06|570.46|568.06|570.46|568.06|570.28|567.88|0
1629139670000|2021-08-16 18:47:50|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629139680000|2021-08-16 18:48:00|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629139700000|2021-08-16 18:48:20|570.65|568.25|570.65|568.25|570.84|568.44|570.65|568.25|0
1629139710000|2021-08-16 18:48:30|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629139720000|2021-08-16 18:48:40|570.74|568.34|570.84|568.44|570.84|568.44|570.74|568.34|0
1629139740000|2021-08-16 18:49:00|571.03|568.63|570.84|568.44|571.03|568.63|570.84|568.44|0
1629139760000|2021-08-16 18:49:20|571.03|568.63|571.03|568.63|571.03|568.63|570.84|568.44|0
1629139770000|2021-08-16 18:49:30|570.84|568.44|570.84|568.44|571.03|568.63|570.84|568.44|0
1629139780000|2021-08-16 18:49:40|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629139790000|2021-08-16 18:49:50|570.46|568.06|570.65|568.25|570.65|568.25|570.46|568.06|0
1629139800000|2021-08-16 18:50:00|570.84|568.44|570.84|568.44|571.03|568.63|570.84|568.44|0
1629139810000|2021-08-16 18:50:10|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1629139820000|2021-08-16 18:50:20|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629139830000|2021-08-16 18:50:30|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1629139850000|2021-08-16 18:50:50|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1629139860000|2021-08-16 18:51:00|571.41|569.01|571.22|568.82|571.41|569.01|571.22|568.82|0
1629139870000|2021-08-16 18:51:10|571.12|568.72|571.22|568.82|571.22|568.82|571.12|568.72|0
1629139880000|2021-08-16 18:51:20|571.41|569.01|571.03|568.63|571.41|569.01|571.03|568.63|0
1629139890000|2021-08-16 18:51:30|571.22|568.82|571.22|568.82|571.22|568.82|571.03|568.63|0
1629139900000|2021-08-16 18:51:40|571.31|568.91|571.41|569.01|571.41|569.01|571.31|568.91|0
1629139910000|2021-08-16 18:51:50|571.31|568.91|571.22|568.82|571.31|568.91|571.03|568.63|0
1629139920000|2021-08-16 18:52:00|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1629139930000|2021-08-16 18:52:10|571.22|568.82|571.41|569.01|571.41|569.01|571.22|568.82|0
1629139940000|2021-08-16 18:52:20|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1629139950000|2021-08-16 18:52:30|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1629139960000|2021-08-16 18:52:40|571.6|569.2|571.6|569.2|571.6|569.2|571.6|569.2|0
1629139970000|2021-08-16 18:52:50|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1629139990000|2021-08-16 18:53:10|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1629140000000|2021-08-16 18:53:20|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1629140010000|2021-08-16 18:53:30|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1629140030000|2021-08-16 18:53:50|572.17|569.77|572.36|569.96|572.36|569.96|572.17|569.77|0
1629140040000|2021-08-16 18:54:00|572.55|570.15|572.17|569.77|572.55|570.15|572.17|569.77|0
1629140060000|2021-08-16 18:54:20|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1629140070000|2021-08-16 18:54:30|571.79|569.39|571.6|569.2|571.79|569.39|571.6|569.2|0
1629140080000|2021-08-16 18:54:40|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1629140090000|2021-08-16 18:54:50|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1629140100000|2021-08-16 18:55:00|571.41|569.01|571.22|568.82|571.41|569.01|571.22|568.82|0
1629140110000|2021-08-16 18:55:10|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1629140130000|2021-08-16 18:55:30|571.6|569.2|571.6|569.2|571.6|569.2|571.6|569.2|0
1629140140000|2021-08-16 18:55:40|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1629140160000|2021-08-16 18:56:00|571.69|569.29|571.6|569.2|571.79|569.39|571.6|569.2|0
1629140170000|2021-08-16 18:56:10|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1629140180000|2021-08-16 18:56:20|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1629140190000|2021-08-16 18:56:30|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1629140200000|2021-08-16 18:56:40|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629140220000|2021-08-16 18:57:00|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140240000|2021-08-16 18:57:20|570.46|568.06|570.27|567.87|570.46|568.06|570.27|567.87|0
1629140250000|2021-08-16 18:57:30|570.46|568.06|570.27|567.87|570.46|568.06|570.27|567.87|0
1629140260000|2021-08-16 18:57:40|570.08|567.68|570.27|567.87|570.27|567.87|570.08|567.68|0
1629140270000|2021-08-16 18:57:50|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1629140280000|2021-08-16 18:58:00|570.65|568.25|570.46|568.06|570.65|568.25|570.46|568.06|0
1629140300000|2021-08-16 18:58:20|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140310000|2021-08-16 18:58:30|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1629140330000|2021-08-16 18:58:50|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1629140340000|2021-08-16 18:59:00|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1629140360000|2021-08-16 18:59:20|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1629140400000|2021-08-16 19:00:00|570.46|568.06|570.27|567.87|570.46|568.06|570.08|567.68|0
1629140410000|2021-08-16 19:00:10|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1629140420000|2021-08-16 19:00:20|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1629140430000|2021-08-16 19:00:30|569.7|567.3|569.89|567.49|569.89|567.49|569.7|567.3|0
1629140450000|2021-08-16 19:00:50|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1629140460000|2021-08-16 19:01:00|569.7|567.3|569.89|567.49|569.89|567.49|569.7|567.3|0
1629140470000|2021-08-16 19:01:10|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1629140520000|2021-08-16 19:02:00|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1629140530000|2021-08-16 19:02:10|569.89|567.49|569.89|567.49|569.89|567.49|569.89|567.49|0
1629140540000|2021-08-16 19:02:20|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1629140550000|2021-08-16 19:02:30|569.89|567.49|569.89|567.49|569.89|567.49|569.89|567.49|0
1629140560000|2021-08-16 19:02:40|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1629140570000|2021-08-16 19:02:50|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1629140590000|2021-08-16 19:03:10|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1629140600000|2021-08-16 19:03:20|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1629140610000|2021-08-16 19:03:30|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140620000|2021-08-16 19:03:40|570.84|568.44|570.65|568.25|570.84|568.44|570.65|568.25|0
1629140630000|2021-08-16 19:03:50|570.84|568.44|570.84|568.44|570.84|568.44|570.65|568.25|0
1629140640000|2021-08-16 19:04:00|570.65|568.25|570.84|568.44|570.84|568.44|570.65|568.25|0
1629140660000|2021-08-16 19:04:20|571.03|568.63|571.03|568.63|571.22|568.82|571.03|568.63|0
1629140670000|2021-08-16 19:04:30|570.84|568.44|571.03|568.63|571.03|568.63|570.84|568.44|0
1629140690000|2021-08-16 19:04:50|570.84|568.44|571.03|568.63|571.03|568.63|570.84|568.44|0
1629140700000|2021-08-16 19:05:00|570.84|568.44|570.93|568.53|570.93|568.53|570.84|568.44|0
1629140710000|2021-08-16 19:05:10|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1629140740000|2021-08-16 19:05:40|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629140750000|2021-08-16 19:05:50|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140760000|2021-08-16 19:06:00|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629140770000|2021-08-16 19:06:10|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140790000|2021-08-16 19:06:30|570.46|568.06|570.65|568.25|570.65|568.25|570.46|568.06|0
1629140810000|2021-08-16 19:06:50|570.84|568.44|571.03|568.63|571.03|568.63|570.84|568.44|0
1629140820000|2021-08-16 19:07:00|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1629140830000|2021-08-16 19:07:10|570.74|568.34|570.65|568.25|570.74|568.34|570.65|568.25|0
1629140850000|2021-08-16 19:07:30|570.55|568.15|570.84|568.44|570.84|568.44|570.55|568.15|0
1629140860000|2021-08-16 19:07:40|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140870000|2021-08-16 19:07:50|570.55|568.15|570.46|568.06|570.55|568.15|570.46|568.06|0
1629140880000|2021-08-16 19:08:00|570.65|568.25|570.46|568.06|570.65|568.25|570.46|568.06|0
1629140900000|2021-08-16 19:08:20|570.65|568.25|570.65|568.25|570.65|568.25|570.46|568.06|0
1629140910000|2021-08-16 19:08:30|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1629140920000|2021-08-16 19:08:40|570.65|568.25|570.46|568.06|570.65|568.25|570.46|568.06|0
1629140930000|2021-08-16 19:08:50|570.55|568.15|570.65|568.25|570.65|568.25|570.55|568.15|0
1629140950000|2021-08-16 19:09:10|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1629140970000|2021-08-16 19:09:30|570.65|568.25|570.83|568.43|570.83|568.43|570.65|568.25|0
1629140980000|2021-08-16 19:09:40|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1629140990000|2021-08-16 19:09:50|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1629141000000|2021-08-16 19:10:00|570.65|568.25|571.02|568.62|571.02|568.62|570.65|568.25|0
1629141010000|2021-08-16 19:10:10|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1629141040000|2021-08-16 19:10:40|571.02|568.62|571.02|568.62|571.02|568.62|571.02|568.62|0
1629141060000|2021-08-16 19:11:00|571.21|568.81|571.4|569|571.4|569|571.21|568.81|0
1629141080000|2021-08-16 19:11:20|571.21|568.81|571.4|569|571.4|569|571.21|568.81|0
1629141090000|2021-08-16 19:11:30|571.59|569.19|571.4|569|571.59|569.19|571.4|569|0
1629141100000|2021-08-16 19:11:40|571.59|569.19|571.59|569.19|571.59|569.19|571.59|569.19|0
1629141110000|2021-08-16 19:11:50|571.78|569.38|571.97|569.57|571.97|569.57|571.78|569.38|0
1629141120000|2021-08-16 19:12:00|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141130000|2021-08-16 19:12:10|571.97|569.57|571.97|569.57|571.97|569.57|571.97|569.57|0
1629141140000|2021-08-16 19:12:20|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1629141150000|2021-08-16 19:12:30|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141160000|2021-08-16 19:12:40|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141170000|2021-08-16 19:12:50|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1629141180000|2021-08-16 19:13:00|572.35|569.95|572.16|569.76|572.35|569.95|572.16|569.76|0
1629141190000|2021-08-16 19:13:10|572.35|569.95|572.16|569.76|572.35|569.95|572.16|569.76|0
1629141200000|2021-08-16 19:13:20|571.97|569.57|571.97|569.57|571.97|569.57|571.97|569.57|0
1629141210000|2021-08-16 19:13:30|572.16|569.76|571.97|569.57|572.16|569.76|571.97|569.57|0
1629141250000|2021-08-16 19:14:10|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1629141260000|2021-08-16 19:14:20|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141280000|2021-08-16 19:14:40|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141290000|2021-08-16 19:14:50|572.35|569.95|572.16|569.76|572.35|569.95|572.16|569.76|0
1629141300000|2021-08-16 19:15:00|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141310000|2021-08-16 19:15:10|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1629141320000|2021-08-16 19:15:20|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1629141330000|2021-08-16 19:15:30|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141350000|2021-08-16 19:15:50|572.35|569.95|572.54|570.14|572.54|570.14|572.35|569.95|0
1629141360000|2021-08-16 19:16:00|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141370000|2021-08-16 19:16:10|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141380000|2021-08-16 19:16:20|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141400000|2021-08-16 19:16:40|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141410000|2021-08-16 19:16:50|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141420000|2021-08-16 19:17:00|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141430000|2021-08-16 19:17:10|572.16|569.76|572.16|569.76|572.25|569.85|572.16|569.76|0
1629141440000|2021-08-16 19:17:20|572.35|569.95|572.16|569.76|572.35|569.95|572.16|569.76|0
1629141450000|2021-08-16 19:17:30|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141460000|2021-08-16 19:17:40|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141510000|2021-08-16 19:18:30|571.97|569.57|571.78|569.38|571.97|569.57|571.78|569.38|0
1629141520000|2021-08-16 19:18:40|571.97|569.57|571.97|569.57|571.97|569.57|571.97|569.57|0
1629141530000|2021-08-16 19:18:50|571.87|569.47|571.97|569.57|571.97|569.57|571.87|569.47|0
1629141540000|2021-08-16 19:19:00|572.16|569.76|572.16|569.76|572.16|569.76|572.16|569.76|0
1629141550000|2021-08-16 19:19:10|571.97|569.57|572.16|569.76|572.16|569.76|571.97|569.57|0
1629141600000|2021-08-16 19:20:00|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1629141610000|2021-08-16 19:20:10|572.54|570.14|572.54|570.14|572.54|570.14|572.54|570.14|0
1629141620000|2021-08-16 19:20:20|572.73|570.33|573.1|570.7|573.1|570.7|572.73|570.33|0
1629141630000|2021-08-16 19:20:30|572.92|570.52|573.1|570.7|573.1|570.7|572.91|570.51|0
1629141650000|2021-08-16 19:20:50|573.29|570.89|573.86|571.46|573.86|571.46|573.29|570.89|0
1629141660000|2021-08-16 19:21:00|573.48|571.08|573.86|571.46|573.86|571.46|573.48|571.08|0
1629141670000|2021-08-16 19:21:10|574.05|571.65|573.86|571.46|574.05|571.65|573.86|571.46|0
1629141680000|2021-08-16 19:21:20|573.67|571.27|573.67|571.27|573.86|571.46|573.67|571.27|0
1629141690000|2021-08-16 19:21:30|573.86|571.46|573.67|571.27|573.86|571.46|573.67|571.27|0
1629141700000|2021-08-16 19:21:40|573.48|571.08|573.67|571.27|573.67|571.27|573.48|571.08|0
1629141720000|2021-08-16 19:22:00|573.48|571.08|573.48|571.08|573.57|571.17|573.48|571.08|0
1629141730000|2021-08-16 19:22:10|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629141740000|2021-08-16 19:22:20|573.1|570.7|572.91|570.51|573.1|570.7|572.91|570.51|0
1629141750000|2021-08-16 19:22:30|572.72|570.32|572.91|570.51|572.91|570.51|572.72|570.32|0
1629141760000|2021-08-16 19:22:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1629141770000|2021-08-16 19:22:50|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1629141780000|2021-08-16 19:23:00|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1629141790000|2021-08-16 19:23:10|572.91|570.51|572.91|570.51|573.1|570.7|572.91|570.51|0
1629141800000|2021-08-16 19:23:20|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629141810000|2021-08-16 19:23:30|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629141820000|2021-08-16 19:23:40|573.1|570.7|573.29|570.89|573.29|570.89|573.1|570.7|0
1629141830000|2021-08-16 19:23:50|573.1|570.7|573.29|570.89|573.29|570.89|573.1|570.7|0
1629141840000|2021-08-16 19:24:00|573.48|571.08|573.1|570.7|573.48|571.08|573.1|570.7|0
1629141850000|2021-08-16 19:24:10|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1629141870000|2021-08-16 19:24:30|573.29|570.89|573.48|571.08|573.48|571.08|573.29|570.89|0
1629141880000|2021-08-16 19:24:40|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629141890000|2021-08-16 19:24:50|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1629141900000|2021-08-16 19:25:00|573.29|570.89|573.48|571.08|573.48|571.08|573.29|570.89|0
1629141910000|2021-08-16 19:25:10|573.67|571.27|573.67|571.27|573.67|571.27|573.67|571.27|0
1629141920000|2021-08-16 19:25:20|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1629141930000|2021-08-16 19:25:30|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629141940000|2021-08-16 19:25:40|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629141960000|2021-08-16 19:26:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629141970000|2021-08-16 19:26:10|573.1|570.7|573.1|570.7|573.1|570.7|572.91|570.51|0
1629141980000|2021-08-16 19:26:20|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629142000000|2021-08-16 19:26:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1629142010000|2021-08-16 19:26:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1629142020000|2021-08-16 19:27:00|572.72|570.32|572.81|570.41|572.91|570.51|572.72|570.32|0
1629142030000|2021-08-16 19:27:10|572.91|570.51|572.91|570.51|572.91|570.51|572.72|570.32|0
1629142040000|2021-08-16 19:27:20|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1629142050000|2021-08-16 19:27:30|572.91|570.51|572.72|570.32|572.91|570.51|572.72|570.32|0
1629142060000|2021-08-16 19:27:40|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1629142080000|2021-08-16 19:28:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629142090000|2021-08-16 19:28:10|572.72|570.32|572.91|570.51|572.91|570.51|572.72|570.32|0
1629142100000|2021-08-16 19:28:20|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142120000|2021-08-16 19:28:40|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1629142130000|2021-08-16 19:28:50|573.29|570.89|573.29|570.89|573.29|570.89|573.1|570.7|0
1629142140000|2021-08-16 19:29:00|573.19|570.79|573.1|570.7|573.19|570.79|573.1|570.7|0
1629142150000|2021-08-16 19:29:10|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629142160000|2021-08-16 19:29:20|573.48|571.08|573.48|571.08|573.48|571.08|573.48|571.08|0
1629142170000|2021-08-16 19:29:30|573.38|570.98|573.29|570.89|573.38|570.98|573.29|570.89|0
1629142180000|2021-08-16 19:29:40|573.48|571.08|573.1|570.7|573.48|571.08|573.1|570.7|0
1629142190000|2021-08-16 19:29:50|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629142200000|2021-08-16 19:30:00|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142210000|2021-08-16 19:30:10|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1629142220000|2021-08-16 19:30:20|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629142230000|2021-08-16 19:30:30|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1629142240000|2021-08-16 19:30:40|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1629142250000|2021-08-16 19:30:50|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1629142260000|2021-08-16 19:31:00|572.34|569.94|572.53|570.13|572.53|570.13|572.34|569.94|0
1629142270000|2021-08-16 19:31:10|572.34|569.94|572.53|570.13|572.53|570.13|572.34|569.94|0
1629142280000|2021-08-16 19:31:20|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1629142320000|2021-08-16 19:32:00|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1629142330000|2021-08-16 19:32:10|572.72|570.32|572.72|570.32|572.72|570.32|572.53|570.13|0
1629142340000|2021-08-16 19:32:20|572.53|570.13|572.53|570.13|572.72|570.32|572.53|570.13|0
1629142350000|2021-08-16 19:32:30|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1629142360000|2021-08-16 19:32:40|572.53|570.13|572.43|570.03|572.53|570.13|572.43|570.03|0
1629142370000|2021-08-16 19:32:50|572.53|570.13|572.53|570.13|572.53|570.13|572.34|569.94|0
1629142390000|2021-08-16 19:33:10|572.72|570.32|572.91|570.51|573.1|570.7|572.72|570.32|0
1629142400000|2021-08-16 19:33:20|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142420000|2021-08-16 19:33:40|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629142430000|2021-08-16 19:33:50|573.1|570.7|573.29|570.89|573.29|570.89|573.1|570.7|0
1629142440000|2021-08-16 19:34:00|573.48|571.08|573.29|570.89|573.48|571.08|573.29|570.89|0
1629142460000|2021-08-16 19:34:20|573.1|570.7|573.29|570.89|573.29|570.89|573.1|570.7|0
1629142470000|2021-08-16 19:34:30|573.48|571.08|573.67|571.27|573.67|571.27|573.48|571.08|0
1629142480000|2021-08-16 19:34:40|573.86|571.46|573.67|571.27|573.86|571.46|573.67|571.27|0
1629142490000|2021-08-16 19:34:50|573.86|571.46|573.67|571.27|573.86|571.46|573.67|571.27|0
1629142500000|2021-08-16 19:35:00|573.86|571.46|573.67|571.27|573.86|571.46|573.67|571.27|0
1629142510000|2021-08-16 19:35:10|573.48|571.08|573.48|571.08|573.67|571.27|573.48|571.08|0
1629142520000|2021-08-16 19:35:20|573.57|571.17|573.48|571.08|573.67|571.27|573.48|571.08|0
1629142540000|2021-08-16 19:35:40|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1629142580000|2021-08-16 19:36:20|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1629142590000|2021-08-16 19:36:30|573|570.6|572.91|570.51|573.1|570.7|572.91|570.51|0
1629142620000|2021-08-16 19:37:00|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142640000|2021-08-16 19:37:20|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629142650000|2021-08-16 19:37:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142670000|2021-08-16 19:37:50|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1629142690000|2021-08-16 19:38:10|573.29|570.89|573.29|570.89|573.29|570.89|573.29|570.89|0
1629142700000|2021-08-16 19:38:20|573.1|570.7|573.29|570.89|573.29|570.89|573.1|570.7|0
1629142710000|2021-08-16 19:38:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142720000|2021-08-16 19:38:40|573.29|570.89|573.29|570.89|573.29|570.89|573.1|570.7|0
1629142730000|2021-08-16 19:38:50|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1629142740000|2021-08-16 19:39:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1629142750000|2021-08-16 19:39:10|572.53|570.13|572.34|569.94|572.53|570.13|572.34|569.94|0
1629142760000|2021-08-16 19:39:20|572.15|569.75|572.15|569.75|572.15|569.75|572.15|569.75|0
1629142770000|2021-08-16 19:39:30|571.96|569.56|571.77|569.37|571.96|569.56|571.77|569.37|0
1629142800000|2021-08-16 19:40:00|571.58|569.18|571.58|569.18|571.58|569.18|571.58|569.18|0
1629142810000|2021-08-16 19:40:10|571.39|568.99|571.58|569.18|571.58|569.18|571.39|568.99|0
1629142820000|2021-08-16 19:40:20|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1629142830000|2021-08-16 19:40:30|571.67|569.27|571.58|569.18|571.67|569.27|571.58|569.18|0
1629142840000|2021-08-16 19:40:40|571.39|568.99|572.05|569.65|572.05|569.65|571.39|568.99|0
1629142850000|2021-08-16 19:40:50|571.86|569.46|571.86|569.46|571.86|569.46|571.86|569.46|0
1629142860000|2021-08-16 19:41:00|572.05|569.65|572.05|569.65|572.05|569.65|572.05|569.65|0
1629142870000|2021-08-16 19:41:10|572.24|569.84|570.99|568.59|572.24|569.84|570.99|568.59|0
1629142880000|2021-08-16 19:41:20|571.18|568.78|571.37|568.97|571.37|568.97|571.18|568.78|0
1629142890000|2021-08-16 19:41:30|571.55|569.15|571.74|569.34|571.74|569.34|571.55|569.15|0
1629142900000|2021-08-16 19:41:40|571.93|569.53|571.93|569.53|572.12|569.72|571.93|569.53|0
1629142910000|2021-08-16 19:41:50|571.74|569.34|571.65|569.25|571.74|569.34|571.65|569.25|0
1629142920000|2021-08-16 19:42:00|571.74|569.34|571.55|569.15|571.74|569.34|571.55|569.15|0
1629142930000|2021-08-16 19:42:10|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1629142950000|2021-08-16 19:42:30|571.84|569.44|571.74|569.34|571.84|569.44|571.74|569.34|0
1629142960000|2021-08-16 19:42:40|571.84|569.44|571.55|569.15|571.84|569.44|571.55|569.15|0
1629142970000|2021-08-16 19:42:50|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1629142980000|2021-08-16 19:43:00|571.55|569.15|571.55|569.15|571.55|569.15|571.55|569.15|0
1629143000000|2021-08-16 19:43:20|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1629143010000|2021-08-16 19:43:30|571.55|569.15|571.55|569.15|571.55|569.15|571.55|569.15|0
1629143030000|2021-08-16 19:43:50|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1629143040000|2021-08-16 19:44:00|571.55|569.15|571.74|569.34|571.74|569.34|571.36|568.96|0
1629143050000|2021-08-16 19:44:10|571.93|569.53|571.74|569.34|571.93|569.53|571.74|569.34|0
1629143060000|2021-08-16 19:44:20|571.93|569.53|571.93|569.53|572.12|569.72|571.93|569.53|0
1629143070000|2021-08-16 19:44:30|572.12|569.72|571.93|569.53|572.12|569.72|571.93|569.53|0
1629143080000|2021-08-16 19:44:40|572.12|569.72|571.93|569.53|572.12|569.72|571.93|569.53|0
1629143090000|2021-08-16 19:44:50|571.74|569.34|571.93|569.53|571.93|569.53|571.74|569.34|0
1629143110000|2021-08-16 19:45:10|572.12|569.72|572.12|569.72|572.12|569.72|572.12|569.72|0
1629143130000|2021-08-16 19:45:30|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1629143140000|2021-08-16 19:45:40|571.74|569.34|571.93|569.53|571.93|569.53|571.74|569.34|0
1629143150000|2021-08-16 19:45:50|571.74|569.34|571.83|569.43|571.93|569.53|571.74|569.34|0
1629143160000|2021-08-16 19:46:00|571.93|569.53|572.12|569.72|572.12|569.72|571.93|569.53|0
1629143170000|2021-08-16 19:46:10|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1629143180000|2021-08-16 19:46:20|572.12|569.72|572.31|569.91|572.31|569.91|572.12|569.72|0
1629143190000|2021-08-16 19:46:30|572.5|570.1|572.5|570.1|572.5|570.1|572.31|569.91|0
1629143210000|2021-08-16 19:46:50|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1629143220000|2021-08-16 19:47:00|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1629143240000|2021-08-16 19:47:20|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1629143250000|2021-08-16 19:47:30|572.5|570.1|572.5|570.1|572.5|570.1|572.31|569.91|0
1629143290000|2021-08-16 19:48:10|572.69|570.29|572.69|570.29|572.69|570.29|572.69|570.29|0
1629143300000|2021-08-16 19:48:20|572.5|570.1|572.12|569.72|572.5|570.1|572.12|569.72|0
1629143310000|2021-08-16 19:48:30|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1629143320000|2021-08-16 19:48:40|572.12|569.72|572.31|569.91|572.31|569.91|572.12|569.72|0
1629143330000|2021-08-16 19:48:50|572.12|569.72|572.31|569.91|572.31|569.91|572.12|569.72|0
1629143340000|2021-08-16 19:49:00|571.93|569.53|571.93|569.53|571.93|569.53|571.93|569.53|0
1629143360000|2021-08-16 19:49:20|571.74|569.34|571.93|569.53|571.93|569.53|571.74|569.34|0
1629143390000|2021-08-16 19:49:50|572.12|569.72|571.74|569.34|572.12|569.72|571.74|569.34|0
1629143400000|2021-08-16 19:50:00|572.5|570.1|572.69|570.29|572.88|570.48|572.5|570.1|0
1629143410000|2021-08-16 19:50:10|572.5|570.1|572.88|570.48|572.88|570.48|572.31|569.91|0
1629143420000|2021-08-16 19:50:20|573.07|570.67|573.07|570.67|573.07|570.67|572.88|570.48|0
1629143430000|2021-08-16 19:50:30|573.26|570.86|573.45|571.05|573.64|571.24|573.26|570.86|0
1629143440000|2021-08-16 19:50:40|573.64|571.24|573.45|571.05|573.64|571.24|573.45|571.05|0
1629143450000|2021-08-16 19:50:50|573.64|571.24|573.64|571.24|573.64|571.24|573.45|571.05|0
1629143460000|2021-08-16 19:51:00|573.83|571.43|573.64|571.24|573.83|571.43|573.64|571.24|0
1629143470000|2021-08-16 19:51:10|573.45|571.05|573.64|571.24|573.64|571.24|573.45|571.05|0
1629143480000|2021-08-16 19:51:20|573.45|571.05|573.64|571.24|573.64|571.24|573.45|571.05|0
1629143490000|2021-08-16 19:51:30|573.45|571.05|573.64|571.24|573.64|571.24|573.45|571.05|0
1629143500000|2021-08-16 19:51:40|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1629143510000|2021-08-16 19:51:50|574.59|572.19|574.78|572.38|574.78|572.38|574.59|572.19|0
1629143520000|2021-08-16 19:52:00|575.16|572.76|574.78|572.38|575.16|572.76|574.78|572.38|0
1629143530000|2021-08-16 19:52:10|574.59|572.19|574.97|572.57|574.97|572.57|574.59|572.19|0
1629143540000|2021-08-16 19:52:20|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1629143550000|2021-08-16 19:52:30|575.35|572.95|574.97|572.57|575.35|572.95|574.97|572.57|0
1629143560000|2021-08-16 19:52:40|574.78|572.38|574.59|572.19|574.97|572.57|574.59|572.19|0
1629143570000|2021-08-16 19:52:50|574.4|572|574.4|572|574.4|572|574.4|572|0
1629143580000|2021-08-16 19:53:00|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1629143590000|2021-08-16 19:53:10|574.59|572.19|574.78|572.38|574.78|572.38|574.59|572.19|0
1629143600000|2021-08-16 19:53:20|574.59|572.19|574.78|572.38|574.78|572.38|574.4|572|0
1629143610000|2021-08-16 19:53:30|574.97|572.57|574.59|572.19|574.97|572.57|574.59|572.19|0
1629143620000|2021-08-16 19:53:40|574.4|572|574.21|571.81|574.4|572|574.21|571.81|0
1629143630000|2021-08-16 19:53:50|574.4|572|574.59|572.19|574.59|572.19|574.4|572|0
1629143640000|2021-08-16 19:54:00|574.97|572.57|574.78|572.38|575.16|572.76|574.78|572.38|0
1629143650000|2021-08-16 19:54:10|574.97|572.57|574.97|572.57|575.06|572.66|574.97|572.57|0
1629143660000|2021-08-16 19:54:20|574.78|572.38|574.78|572.38|574.97|572.57|574.78|572.38|0
1629143680000|2021-08-16 19:54:40|574.59|572.19|574.78|572.38|574.78|572.38|574.4|572|0
1629143690000|2021-08-16 19:54:50|574.97|572.57|574.97|572.57|574.97|572.57|574.78|572.38|0
1629143700000|2021-08-16 19:55:00|574.78|572.38|575.16|572.76|575.16|572.76|574.78|572.38|0
1629143710000|2021-08-16 19:55:10|575.35|572.95|575.54|573.14|575.54|573.14|575.35|572.95|0
1629143720000|2021-08-16 19:55:20|575.73|573.33|575.73|573.33|575.73|573.33|575.54|573.14|0
1629143730000|2021-08-16 19:55:30|575.54|573.14|575.54|573.14|575.54|573.14|575.54|573.14|0
1629143740000|2021-08-16 19:55:40|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1629143750000|2021-08-16 19:55:50|575.92|573.52|576.11|573.71|576.11|573.71|575.92|573.52|0
1629143760000|2021-08-16 19:56:00|576.3|573.9|576.49|574.09|576.68|574.28|576.3|573.9|0
1629143780000|2021-08-16 19:56:20|576.3|573.9|576.11|573.71|576.3|573.9|576.11|573.71|0
1629143800000|2021-08-16 19:56:40|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1629143810000|2021-08-16 19:56:50|576.11|573.71|576.3|573.9|576.3|573.9|576.11|573.71|0
1629143820000|2021-08-16 19:57:00|576.49|574.09|576.11|573.71|576.49|574.09|576.11|573.71|0
1629143830000|2021-08-16 19:57:10|576.3|573.9|576.11|573.71|576.3|573.9|575.92|573.52|0
1629143840000|2021-08-16 19:57:20|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1629143850000|2021-08-16 19:57:30|575.73|573.33|575.92|573.52|575.92|573.52|575.73|573.33|0
1629143860000|2021-08-16 19:57:40|576.11|573.71|575.73|573.33|576.11|573.71|575.73|573.33|0
1629143870000|2021-08-16 19:57:50|575.92|573.52|575.73|573.33|575.92|573.52|575.73|573.33|0
1629143880000|2021-08-16 19:58:00|575.92|573.52|575.73|573.33|575.92|573.52|575.73|573.33|0
1629143890000|2021-08-16 19:58:10|575.92|573.52|576.11|573.71|576.11|573.71|575.92|573.52|0
1629143910000|2021-08-16 19:58:30|576.3|573.9|576.3|573.9|576.3|573.9|576.3|573.9|0
1629143920000|2021-08-16 19:58:40|576.11|573.71|576.11|573.71|576.11|573.71|576.11|573.71|0
1629143930000|2021-08-16 19:58:50|575.92|573.52|575.92|573.52|575.92|573.52|575.92|573.52|0
1629143940000|2021-08-16 19:59:00|575.72|573.32|575.34|572.94|575.72|573.32|575.34|572.94|0
1629143950000|2021-08-16 19:59:10|575.53|573.13|576.11|573.71|576.11|573.71|575.34|572.94|0
1629143960000|2021-08-16 19:59:20|576.3|573.9|576.49|574.09|576.49|574.09|576.3|573.9|0
1629143970000|2021-08-16 19:59:30|576.87|574.47|576.68|574.28|576.87|574.47|576.49|574.09|0
1629143980000|2021-08-16 19:59:40|576.49|574.09|576.87|574.47|576.87|574.47|576.49|574.09|0
1629143990000|2021-08-16 19:59:50|577.06|574.66|577.06|574.66|577.06|574.66|576.87|574.47|0
1629144000000|2021-08-16 20:00:00|576.29|573.89|577.06|574.66|577.06|574.66|576.29|573.89|0
1629144010000|2021-08-16 20:00:10|577.44|575.04|577.44|575.04|577.44|575.04|577.44|575.04|0
1629144020000|2021-08-16 20:00:20|577.25|574.85|577.82|575.42|577.82|575.42|577.25|574.85|0
1629144030000|2021-08-16 20:00:30|577.63|575.23|577.63|575.23|577.82|575.42|577.63|575.23|0
1629144040000|2021-08-16 20:00:40|577.82|575.42|578.01|575.61|578.01|575.61|577.63|575.23|0
1629144050000|2021-08-16 20:00:50|577.82|575.42|578.2|575.8|578.2|575.8|577.82|575.42|0
1629144070000|2021-08-16 20:01:10|578.39|575.99|578.58|576.18|578.58|576.18|578.39|575.99|0
1629144080000|2021-08-16 20:01:20|578.39|575.99|578.39|575.99|578.39|575.99|578.2|575.8|0
1629144110000|2021-08-16 20:01:50|578.2|575.8|578.2|575.8|578.2|575.8|578.2|575.8|0
1629144120000|2021-08-16 20:02:00|578.01|575.61|578.01|575.61|578.01|575.61|578.01|575.61|0
1629144140000|2021-08-16 20:02:20|577.82|575.42|577.82|575.42|577.82|575.42|577.82|575.42|0
1629144150000|2021-08-16 20:02:30|577.63|575.23|577.63|575.23|577.63|575.23|577.63|575.23|0
1629144170000|2021-08-16 20:02:50|577.82|575.42|577.82|575.42|577.82|575.42|577.63|575.23|0
1629144180000|2021-08-16 20:03:00|578.87|576.47|579.06|576.66|579.06|576.66|578.87|576.47|0
1629144190000|2021-08-16 20:03:10|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1629144220000|2021-08-16 20:03:40|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1629144230000|2021-08-16 20:03:50|577.81|575.41|578|575.6|578|575.6|577.81|575.41|0
1629144260000|2021-08-16 20:04:20|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1629144270000|2021-08-16 20:04:30|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1629144280000|2021-08-16 20:04:40|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1629144290000|2021-08-16 20:04:50|577.71|575.31|577.62|575.22|577.71|575.31|577.62|575.22|0
1629144340000|2021-08-16 20:05:40|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1629144350000|2021-08-16 20:05:50|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1629144370000|2021-08-16 20:06:10|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1629144390000|2021-08-16 20:06:30|577.43|575.03|577.43|575.03|577.43|575.03|577.43|575.03|0
1629144420000|2021-08-16 20:07:00|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1629144430000|2021-08-16 20:07:10|577.52|575.12|577.04|574.64|577.52|575.12|577.04|574.64|0
1629144450000|2021-08-16 20:07:30|577.14|574.74|576.85|574.45|577.14|574.74|576.85|574.45|0
1629144460000|2021-08-16 20:07:40|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144470000|2021-08-16 20:07:50|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144480000|2021-08-16 20:08:00|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144490000|2021-08-16 20:08:10|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144500000|2021-08-16 20:08:20|576.66|574.26|576.75|574.35|576.75|574.35|576.66|574.26|0
1629144510000|2021-08-16 20:08:30|576.85|574.45|576.66|574.26|576.85|574.45|576.66|574.26|0
1629144540000|2021-08-16 20:09:00|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1629144550000|2021-08-16 20:09:10|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1629144570000|2021-08-16 20:09:30|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1629144600000|2021-08-16 20:10:00|576.09|573.69|576.28|573.88|576.28|573.88|576.09|573.69|0
1629144620000|2021-08-16 20:10:20|576.47|574.07|576.28|573.88|576.47|574.07|576.28|573.88|0
1629144640000|2021-08-16 20:10:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1629144660000|2021-08-16 20:11:00|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144700000|2021-08-16 20:11:40|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1629144730000|2021-08-16 20:12:10|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144740000|2021-08-16 20:12:20|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144750000|2021-08-16 20:12:30|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144770000|2021-08-16 20:12:50|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144780000|2021-08-16 20:13:00|576.47|574.07|576.47|574.07|576.47|574.07|576.47|574.07|0
1629144800000|2021-08-16 20:13:20|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144820000|2021-08-16 20:13:40|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144840000|2021-08-16 20:14:00|576.94|574.54|576.85|574.45|576.94|574.54|576.85|574.45|0
1629144850000|2021-08-16 20:14:10|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1629144860000|2021-08-16 20:14:20|576.85|574.45|576.85|574.45|576.85|574.45|576.85|574.45|0
1629144880000|2021-08-16 20:14:40|576.66|574.26|576.66|574.26|576.66|574.26|576.66|574.26|0
1629144890000|2021-08-16 20:14:50|576.85|574.45|576.66|574.26|576.85|574.45|576.66|574.26|0
1629144930000|2021-08-16 20:15:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1629145030000|2021-08-16 20:17:10|576.95|574.15|577.05|574.25|577.05|574.25|576.95|574.15|0
1629145050000|2021-08-16 20:17:30|577.14|574.34|577.24|574.44|577.24|574.44|577.14|574.34|0
1629145060000|2021-08-16 20:17:40|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1629145140000|2021-08-16 20:19:00|577.24|574.44|577.24|574.44|577.24|574.44|577.24|574.44|0
1629145150000|2021-08-16 20:19:10|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1629145160000|2021-08-16 20:19:20|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1629145170000|2021-08-16 20:19:30|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1629145200000|2021-08-16 20:20:00|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1629145220000|2021-08-16 20:20:20|576.38|573.58|576.48|573.68|576.48|573.68|576.29|573.49|0
1629145230000|2021-08-16 20:20:30|576.29|573.49|576.29|573.49|576.48|573.68|576.29|573.49|0
1629145240000|2021-08-16 20:20:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1629145250000|2021-08-16 20:20:50|576.29|573.49|576.29|573.49|576.29|573.49|576.1|573.3|0
1629145260000|2021-08-16 20:21:00|576.19|573.39|576.1|573.3|576.19|573.39|576.1|573.3|0
1629145280000|2021-08-16 20:21:20|576|573.2|575.91|573.11|576|573.2|575.91|573.11|0
1629145320000|2021-08-16 20:22:00|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1629145380000|2021-08-16 20:23:00|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1629145400000|2021-08-16 20:23:20|576.48|573.68|576.29|573.49|576.48|573.68|576.29|573.49|0
1629145420000|2021-08-16 20:23:40|576.48|573.68|576.29|573.49|576.48|573.68|576.29|573.49|0
1629145440000|2021-08-16 20:24:00|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1629145460000|2021-08-16 20:24:20|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1629145490000|2021-08-16 20:24:50|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1629145590000|2021-08-16 20:26:30|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1629145610000|2021-08-16 20:26:50|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1629145620000|2021-08-16 20:27:00|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1629145680000|2021-08-16 20:28:00|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1629145710000|2021-08-16 20:28:30|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1629145780000|2021-08-16 20:29:40|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1629145790000|2021-08-16 20:29:50|576.09|573.29|576.19|573.39|576.19|573.39|576.09|573.29|0
1629145800000|2021-08-16 20:30:00|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1629145820000|2021-08-16 20:30:20|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1629145890000|2021-08-16 20:31:30|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1629145910000|2021-08-16 20:31:50|576.28|573.48|576.09|573.29|576.28|573.48|576.09|573.29|0
1629145930000|2021-08-16 20:32:10|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1629145940000|2021-08-16 20:32:20|576.18|573.38|576.28|573.48|576.28|573.48|576.18|573.38|0
1629145950000|2021-08-16 20:32:30|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1629145960000|2021-08-16 20:32:40|576.47|573.67|576.47|573.67|576.47|573.67|576.37|573.57|0
1629145980000|2021-08-16 20:33:00|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1629145990000|2021-08-16 20:33:10|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1629146000000|2021-08-16 20:33:20|575.9|573.1|575.71|572.91|575.9|573.1|575.71|572.91|0
1629146020000|2021-08-16 20:33:40|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629146030000|2021-08-16 20:33:50|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1629146040000|2021-08-16 20:34:00|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629146050000|2021-08-16 20:34:10|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1629146070000|2021-08-16 20:34:30|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629146080000|2021-08-16 20:34:40|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1629146120000|2021-08-16 20:35:20|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629146150000|2021-08-16 20:35:50|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1629146190000|2021-08-16 20:36:30|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1629146230000|2021-08-16 20:37:10|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1629146250000|2021-08-16 20:37:30|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1629146260000|2021-08-16 20:37:40|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1629146320000|2021-08-16 20:38:40|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1629146330000|2021-08-16 20:38:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146340000|2021-08-16 20:39:00|574|571.2|574.19|571.39|574.19|571.39|574|571.2|0
1629146360000|2021-08-16 20:39:20|574|571.2|574|571.2|574|571.2|574|571.2|0
1629146370000|2021-08-16 20:39:30|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146420000|2021-08-16 20:40:20|574|571.2|574|571.2|574|571.2|574|571.2|0
1629146430000|2021-08-16 20:40:30|573.81|571.01|573.81|571.01|573.81|571.01|573.81|571.01|0
1629146450000|2021-08-16 20:40:50|573.9|571.1|574|571.2|574|571.2|573.9|571.1|0
1629146510000|2021-08-16 20:41:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146550000|2021-08-16 20:42:30|574.28|571.48|574.38|571.58|574.38|571.58|574.28|571.48|0
1629146570000|2021-08-16 20:42:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146650000|2021-08-16 20:44:10|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1629146700000|2021-08-16 20:45:00|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146730000|2021-08-16 20:45:30|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1629146740000|2021-08-16 20:45:40|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629146750000|2021-08-16 20:45:50|574.28|571.48|574.28|571.48|574.28|571.48|574.28|571.48|0
1629146760000|2021-08-16 20:46:00|574.38|571.58|574.19|571.39|574.38|571.58|574.19|571.39|0
1629146770000|2021-08-16 20:46:10|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1629146810000|2021-08-16 20:46:50|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1629146850000|2021-08-16 20:47:30|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1629146890000|2021-08-16 20:48:10|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1629146910000|2021-08-16 20:48:30|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1629146930000|2021-08-16 20:48:50|574.85|572.05|574.76|571.96|574.85|572.05|574.76|571.96|0
1629146940000|2021-08-16 20:49:00|574.38|571.58|574.19|571.39|574.38|571.58|574.19|571.39|0
1629146950000|2021-08-16 20:49:10|574|571.2|574|571.2|574|571.2|574|571.2|0
1629147030000|2021-08-16 20:50:30|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629147060000|2021-08-16 20:51:00|574|571.2|574|571.2|574|571.2|574|571.2|0
1629147070000|2021-08-16 20:51:10|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1629147100000|2021-08-16 20:51:40|574.28|571.48|574.38|571.58|574.38|571.58|574.28|571.48|0
1629147120000|2021-08-16 20:52:00|574.57|571.77|574.57|571.77|574.57|571.77|574.57|571.77|0
1629147160000|2021-08-16 20:52:40|574.76|571.96|574.76|571.96|574.76|571.96|574.76|571.96|0
1629147170000|2021-08-16 20:52:50|574.75|571.95|574.75|571.95|574.75|571.95|574.75|571.95|0
1629147180000|2021-08-16 20:53:00|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1629147190000|2021-08-16 20:53:10|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147210000|2021-08-16 20:53:30|574.94|572.14|574.94|572.14|574.94|572.14|574.94|572.14|0
1629147220000|2021-08-16 20:53:40|575.04|572.24|574.94|572.14|575.04|572.24|574.94|572.14|0
1629147260000|2021-08-16 20:54:20|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147300000|2021-08-16 20:55:00|575.23|572.43|575.32|572.52|575.32|572.52|575.23|572.43|0
1629147310000|2021-08-16 20:55:10|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147340000|2021-08-16 20:55:40|575.23|572.43|575.32|572.52|575.32|572.52|575.23|572.43|0
1629147360000|2021-08-16 20:56:00|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147370000|2021-08-16 20:56:10|575.22|572.42|575.13|572.33|575.22|572.42|575.13|572.33|0
1629147380000|2021-08-16 20:56:20|575.22|572.42|575.13|572.33|575.22|572.42|575.13|572.33|0
1629147430000|2021-08-16 20:57:10|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1629147450000|2021-08-16 20:57:30|575.13|572.33|575.22|572.42|575.22|572.42|575.13|572.33|0
1629147460000|2021-08-16 20:57:40|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1629147480000|2021-08-16 20:58:00|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147490000|2021-08-16 20:58:10|575.32|572.52|575.41|572.61|575.41|572.61|575.32|572.52|0
1629147500000|2021-08-16 20:58:20|575.32|572.52|575.13|572.33|575.32|572.52|575.13|572.33|0
1629147520000|2021-08-16 20:58:40|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1629147540000|2021-08-16 20:59:00|575.13|572.33|575.22|572.42|575.32|572.52|575.13|572.33|0
1629147550000|2021-08-16 20:59:10|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147570000|2021-08-16 20:59:30|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1629147580000|2021-08-16 20:59:40|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1629147590000|2021-08-16 20:59:50|575.22|572.42|575.34|572.54|575.34|572.54|575.03|572.23|0
1629147600000|2021-08-16 21:00:00|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1629147610000|2021-08-16 21:00:10|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1629147670000|2021-08-16 21:01:10|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1629147870000|2021-08-16 21:04:30|575.55|572.75|575.52|572.72|575.55|572.75|575.52|572.72|0
1629147920000|2021-08-16 21:05:20|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1629147930000|2021-08-16 21:05:30|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629148000000|2021-08-16 21:06:40|575.55|572.75|575.52|572.72|575.55|572.75|575.52|572.72|0
1629148050000|2021-08-16 21:07:30|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1629148160000|2021-08-16 21:09:20|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1629148180000|2021-08-16 21:09:40|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1629148220000|2021-08-16 21:10:20|575.41|572.61|575.41|572.61|575.41|572.61|575.41|572.61|0
1629148240000|2021-08-16 21:10:40|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1629148250000|2021-08-16 21:10:50|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1629148300000|2021-08-16 21:11:40|575.77|572.97|575.57|572.77|575.77|572.97|575.57|572.77|0
1629148350000|2021-08-16 21:12:30|575.96|573.16|575.93|573.13|575.96|573.16|575.93|573.13|0
1629148360000|2021-08-16 21:12:40|575.65|572.85|575.63|572.83|575.65|572.85|575.63|572.83|0
1629148390000|2021-08-16 21:13:10|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1629148420000|2021-08-16 21:13:40|575.63|572.83|575.63|572.83|575.63|572.83|575.63|572.83|0
1629148430000|2021-08-16 21:13:50|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1629148460000|2021-08-16 21:14:20|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1629148500000|2021-08-16 21:15:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1629148510000|2021-08-16 21:15:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629148630000|2021-08-16 21:17:10|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1629148640000|2021-08-16 21:17:20|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629148830000|2021-08-16 21:20:30|575.88|573.08|575.88|573.08|575.88|573.08|575.88|573.08|0
1629148860000|2021-08-16 21:21:00|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629148880000|2021-08-16 21:21:20|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1629148900000|2021-08-16 21:21:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1629148920000|2021-08-16 21:22:00|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1629148930000|2021-08-16 21:22:10|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1629149030000|2021-08-16 21:23:50|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629149050000|2021-08-16 21:24:10|575.81|573.01|575.81|573.01|575.81|573.01|575.81|573.01|0
1629149090000|2021-08-16 21:24:50|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629149280000|2021-08-16 21:28:00|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1629149300000|2021-08-16 21:28:20|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629149320000|2021-08-16 21:28:40|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1629149330000|2021-08-16 21:28:50|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1629149350000|2021-08-16 21:29:10|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1629149550000|2021-08-16 21:32:30|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1629149800000|2021-08-16 21:36:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1629149840000|2021-08-16 21:37:20|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1629149880000|2021-08-16 21:38:00|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1629149890000|2021-08-16 21:38:10|575.79|572.99|575.79|572.99|575.79|572.99|575.79|572.99|0
1629149900000|2021-08-16 21:38:20|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1629149920000|2021-08-16 21:38:40|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1629149940000|2021-08-16 21:39:00|575.79|572.99|575.79|572.99|575.79|572.99|575.79|572.99|0
1629149950000|2021-08-16 21:39:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629149980000|2021-08-16 21:39:40|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1629150000000|2021-08-16 21:40:00|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1629150040000|2021-08-16 21:40:40|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1629150100000|2021-08-16 21:41:40|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1629150300000|2021-08-16 21:45:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1629150600000|2021-08-16 21:50:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1629150630000|2021-08-16 21:50:30|575.64|572.84|575.72|572.92|575.72|572.92|575.64|572.84|0
1629151150000|2021-08-16 21:59:10|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1629151160000|2021-08-16 21:59:20|575.86|573.06|575.86|573.06|575.86|573.06|575.86|573.06|0
1629151170000|2021-08-16 21:59:30|575.92|573.12|575.91|573.11|575.92|573.12|575.91|573.11|0
1629151180000|2021-08-16 21:59:40|575.78|572.98|575.91|573.11|575.91|573.11|575.78|572.98|0
1629151190000|2021-08-16 21:59:50|575.66|572.86|575.86|573.06|575.86|573.06|575.66|572.86|0
1629151200000|2021-08-16 22:00:00|575.39|572.59|575.2|572.4|575.39|572.59|575.2|572.4|0
1629151210000|2021-08-16 22:00:10|575.11|572.31|574.92|572.12|575.11|572.31|574.92|572.12|0
1629151220000|2021-08-16 22:00:20|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1629151240000|2021-08-16 22:00:40|574.82|572.02|574.92|572.12|574.92|572.12|574.82|572.02|0
1629151250000|2021-08-16 22:00:50|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1629151260000|2021-08-16 22:01:00|574.63|571.83|574.54|571.74|574.63|571.83|574.54|571.74|0
1629151280000|2021-08-16 22:01:20|574.63|571.83|574.54|571.74|574.63|571.83|574.54|571.74|0
1629151290000|2021-08-16 22:01:30|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1629151310000|2021-08-16 22:01:50|574.92|572.12|574.92|572.12|574.92|572.12|574.92|572.12|0
1629151320000|2021-08-16 22:02:00|575.2|572.4|575.3|572.5|575.3|572.5|575.11|572.31|0
1629151330000|2021-08-16 22:02:10|575.11|572.31|575.3|572.5|575.3|572.5|575.11|572.31|0
1629151350000|2021-08-16 22:02:30|574.92|572.12|574.92|572.12|574.92|572.12|574.92|572.12|0
1629151450000|2021-08-16 22:04:10|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1629151460000|2021-08-16 22:04:20|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1629151470000|2021-08-16 22:04:30|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1629151500000|2021-08-16 22:05:00|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1629151510000|2021-08-16 22:05:10|574.35|571.55|574.35|571.55|574.35|571.55|574.35|571.55|0
1629151550000|2021-08-16 22:05:50|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1629151580000|2021-08-16 22:06:20|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1629151590000|2021-08-16 22:06:30|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1629151630000|2021-08-16 22:07:10|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1629151650000|2021-08-16 22:07:30|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1629151690000|2021-08-16 22:08:10|573.87|571.07|573.97|571.17|573.97|571.17|573.87|571.07|0
1629151720000|2021-08-16 22:08:40|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1629151730000|2021-08-16 22:08:50|573.97|571.17|573.97|571.17|573.97|571.17|573.97|571.17|0
1629151770000|2021-08-16 22:09:30|574.06|571.26|573.97|571.17|574.16|571.36|573.97|571.17|0
1629151780000|2021-08-16 22:09:40|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1629151790000|2021-08-16 22:09:50|574.06|571.26|574.16|571.36|574.16|571.36|574.06|571.26|0
1629151800000|2021-08-16 22:10:00|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629151920000|2021-08-16 22:12:00|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629151940000|2021-08-16 22:12:20|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629151970000|2021-08-16 22:12:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629151980000|2021-08-16 22:13:00|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1629151990000|2021-08-16 22:13:10|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152020000|2021-08-16 22:13:40|573.96|571.16|573.96|571.16|573.96|571.16|573.96|571.16|0
1629152090000|2021-08-16 22:14:50|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152120000|2021-08-16 22:15:20|574.05|571.25|573.96|571.16|574.05|571.25|573.96|571.16|0
1629152140000|2021-08-16 22:15:40|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152150000|2021-08-16 22:15:50|574.05|571.25|573.96|571.16|574.05|571.25|573.96|571.16|0
1629152160000|2021-08-16 22:16:00|574.15|571.35|574.34|571.54|574.34|571.54|574.15|571.35|0
1629152180000|2021-08-16 22:16:20|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152240000|2021-08-16 22:17:20|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629152250000|2021-08-16 22:17:30|573.96|571.16|574.15|571.35|574.15|571.35|573.96|571.16|0
1629152350000|2021-08-16 22:19:10|573.96|571.16|573.96|571.16|573.96|571.16|573.96|571.16|0
1629152400000|2021-08-16 22:20:00|573.58|570.78|573.77|570.97|573.77|570.97|573.58|570.78|0
1629152420000|2021-08-16 22:20:20|573.96|571.16|573.96|571.16|573.96|571.16|573.96|571.16|0
1629152460000|2021-08-16 22:21:00|574.15|571.35|573.96|571.16|574.15|571.35|573.96|571.16|0
1629152470000|2021-08-16 22:21:10|574.05|571.25|573.96|571.16|574.05|571.25|573.96|571.16|0
1629152490000|2021-08-16 22:21:30|574.05|571.25|574.15|571.35|574.15|571.35|574.05|571.25|0
1629152530000|2021-08-16 22:22:10|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629152540000|2021-08-16 22:22:20|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152570000|2021-08-16 22:22:50|573.96|571.16|573.96|571.16|573.96|571.16|573.96|571.16|0
1629152580000|2021-08-16 22:23:00|574.05|571.25|574.15|571.35|574.15|571.35|573.96|571.16|0
1629152750000|2021-08-16 22:25:50|574.34|571.54|574.15|571.35|574.34|571.54|574.15|571.35|0
1629152810000|2021-08-16 22:26:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629152850000|2021-08-16 22:27:30|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152890000|2021-08-16 22:28:10|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629152930000|2021-08-16 22:28:50|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629152970000|2021-08-16 22:29:30|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629152980000|2021-08-16 22:29:40|574.15|571.35|574.24|571.44|574.24|571.44|574.15|571.35|0
1629152990000|2021-08-16 22:29:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629153010000|2021-08-16 22:30:10|574.53|571.73|574.53|571.73|574.53|571.73|574.53|571.73|0
1629153050000|2021-08-16 22:30:50|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629153070000|2021-08-16 22:31:10|574.43|571.63|574.34|571.54|574.43|571.63|574.34|571.54|0
1629153110000|2021-08-16 22:31:50|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1629153200000|2021-08-16 22:33:20|574.34|571.54|574.34|571.54|574.34|571.54|574.34|571.54|0
1629153240000|2021-08-16 22:34:00|574.43|571.63|574.34|571.54|574.43|571.63|574.34|571.54|0
1629153330000|2021-08-16 22:35:30|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1629153460000|2021-08-16 22:37:40|574.52|571.72|574.52|571.72|574.52|571.72|574.33|571.53|0
1629153480000|2021-08-16 22:38:00|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1629153490000|2021-08-16 22:38:10|574.52|571.72|574.52|571.72|574.52|571.72|574.52|571.72|0
1629153500000|2021-08-16 22:38:20|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1629153560000|2021-08-16 22:39:20|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1629153610000|2021-08-16 22:40:10|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1629153620000|2021-08-16 22:40:20|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1629153820000|2021-08-16 22:43:40|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1629153870000|2021-08-16 22:44:30|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1629153880000|2021-08-16 22:44:40|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1629153890000|2021-08-16 22:44:50|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1629153960000|2021-08-16 22:46:00|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1629153970000|2021-08-16 22:46:10|573.66|570.86|573.57|570.77|573.66|570.86|573.57|570.77|0
1629153980000|2021-08-16 22:46:20|573.66|570.86|573.76|570.96|573.76|570.96|573.57|570.77|0
1629153990000|2021-08-16 22:46:30|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1629154000000|2021-08-16 22:46:40|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1629154010000|2021-08-16 22:46:50|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1629154020000|2021-08-16 22:47:00|573.57|570.77|573.76|570.96|573.76|570.96|573.57|570.77|0
1629154040000|2021-08-16 22:47:20|573.85|571.05|573.76|570.96|573.85|571.05|573.76|570.96|0
1629154290000|2021-08-16 22:51:30|573.85|571.05|573.95|571.15|573.95|571.15|573.85|571.05|0
1629154370000|2021-08-16 22:52:50|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1629154380000|2021-08-16 22:53:00|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1629154510000|2021-08-16 22:55:10|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1629154520000|2021-08-16 22:55:20|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1629154620000|2021-08-16 22:57:00|573.57|570.77|573.57|570.77|573.57|570.77|573.57|570.77|0
1629154650000|2021-08-16 22:57:30|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1629154690000|2021-08-16 22:58:10|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1629154760000|2021-08-16 22:59:20|574.14|571.34|573.95|571.15|574.14|571.34|573.95|571.15|0
1629154800000|2021-08-16 23:00:00|574.04|571.24|574.14|571.34|574.14|571.34|573.95|571.15|0
1629154810000|2021-08-16 23:00:10|573.95|571.15|574.14|571.34|574.14|571.34|573.95|571.15|0
1629154880000|2021-08-16 23:01:20|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1629154890000|2021-08-16 23:01:30|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1629154900000|2021-08-16 23:01:40|574.13|571.33|573.94|571.14|574.13|571.33|573.94|571.14|0
1629154950000|2021-08-16 23:02:30|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1629154980000|2021-08-16 23:03:00|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1629154990000|2021-08-16 23:03:10|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1629155140000|2021-08-16 23:05:40|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1629155200000|2021-08-16 23:06:40|573.75|570.95|573.75|570.95|573.94|571.14|573.75|570.95|0
1629155210000|2021-08-16 23:06:50|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1629155220000|2021-08-16 23:07:00|573.75|570.95|573.84|571.04|573.84|571.04|573.75|570.95|0
1629155240000|2021-08-16 23:07:20|573.94|571.14|573.94|571.14|573.94|571.14|573.94|571.14|0
1629155350000|2021-08-16 23:09:10|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1629155420000|2021-08-16 23:10:20|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629155550000|2021-08-16 23:12:30|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1629155620000|2021-08-16 23:13:40|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629155640000|2021-08-16 23:14:00|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1629155670000|2021-08-16 23:14:30|574.7|571.9|574.7|571.9|574.7|571.9|574.7|571.9|0
1629155730000|2021-08-16 23:15:30|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1629155740000|2021-08-16 23:15:40|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629155750000|2021-08-16 23:15:50|574.41|571.61|574.51|571.71|574.51|571.71|574.32|571.52|0
1629155760000|2021-08-16 23:16:00|574.41|571.61|574.41|571.61|574.41|571.61|574.41|571.61|0
1629155770000|2021-08-16 23:16:10|574.51|571.71|574.32|571.52|574.51|571.71|574.32|571.52|0
1629155790000|2021-08-16 23:16:30|574.41|571.61|574.32|571.52|574.41|571.61|574.32|571.52|0
1629155950000|2021-08-16 23:19:10|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1629156000000|2021-08-16 23:20:00|574.7|571.9|574.51|571.71|574.7|571.9|574.51|571.71|0
1629156020000|2021-08-16 23:20:20|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629156120000|2021-08-16 23:22:00|574.51|571.71|574.32|571.52|574.51|571.71|574.32|571.52|0
1629156160000|2021-08-16 23:22:40|574.13|571.33|574.13|571.33|574.13|571.33|574.13|571.33|0
1629156200000|2021-08-16 23:23:20|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629156210000|2021-08-16 23:23:30|574.51|571.71|574.51|571.71|574.51|571.71|574.32|571.52|0
1629156290000|2021-08-16 23:24:50|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1629156310000|2021-08-16 23:25:10|574.51|571.71|574.51|571.71|574.51|571.71|574.32|571.52|0
1629156320000|2021-08-16 23:25:20|574.41|571.61|574.32|571.52|574.41|571.61|574.32|571.52|0
1629156400000|2021-08-16 23:26:40|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629156420000|2021-08-16 23:27:00|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1629156430000|2021-08-16 23:27:10|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629156510000|2021-08-16 23:28:30|574.5|571.7|574.5|571.7|574.5|571.7|574.5|571.7|0
1629156520000|2021-08-16 23:28:40|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629156560000|2021-08-16 23:29:20|574.22|571.42|574.12|571.32|574.22|571.42|574.12|571.32|0
1629156570000|2021-08-16 23:29:30|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629156700000|2021-08-16 23:31:40|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1629156800000|2021-08-16 23:33:20|574.21|571.41|574.31|571.51|574.31|571.51|574.21|571.41|0
1629156900000|2021-08-16 23:35:00|574.21|571.41|574.12|571.32|574.21|571.41|574.12|571.32|0
1629156910000|2021-08-16 23:35:10|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629156960000|2021-08-16 23:36:00|574.4|571.6|574.5|571.7|574.5|571.7|574.4|571.6|0
1629157010000|2021-08-16 23:36:50|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157020000|2021-08-16 23:37:00|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1629157060000|2021-08-16 23:37:40|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1629157080000|2021-08-16 23:38:00|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1629157090000|2021-08-16 23:38:10|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157100000|2021-08-16 23:38:20|574.88|572.08|574.69|571.89|574.88|572.08|574.69|571.89|0
1629157110000|2021-08-16 23:38:30|574.78|571.98|574.5|571.7|574.78|571.98|574.5|571.7|0
1629157120000|2021-08-16 23:38:40|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1629157140000|2021-08-16 23:39:00|574.5|571.7|574.5|571.7|574.5|571.7|574.5|571.7|0
1629157170000|2021-08-16 23:39:30|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157220000|2021-08-16 23:40:20|574.78|571.98|574.88|572.08|574.88|572.08|574.78|571.98|0
1629157230000|2021-08-16 23:40:30|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157250000|2021-08-16 23:40:50|574.88|572.08|574.69|571.89|574.88|572.08|574.69|571.89|0
1629157260000|2021-08-16 23:41:00|574.78|571.98|574.69|571.89|574.78|571.98|574.69|571.89|0
1629157270000|2021-08-16 23:41:10|574.78|571.98|574.88|572.08|574.88|572.08|574.78|571.98|0
1629157280000|2021-08-16 23:41:20|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157320000|2021-08-16 23:42:00|574.78|571.98|574.88|572.08|574.88|572.08|574.78|571.98|0
1629157340000|2021-08-16 23:42:20|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157360000|2021-08-16 23:42:40|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1629157390000|2021-08-16 23:43:10|574.69|571.89|574.69|571.89|574.69|571.89|574.69|571.89|0
1629157400000|2021-08-16 23:43:20|574.88|572.08|574.69|571.89|574.88|572.08|574.69|571.89|0
1629157420000|2021-08-16 23:43:40|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1629157580000|2021-08-16 23:46:20|574.78|571.98|574.88|572.08|574.88|572.08|574.78|571.98|0
1629157630000|2021-08-16 23:47:10|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1629157660000|2021-08-16 23:47:40|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1629157680000|2021-08-16 23:48:00|574.97|572.17|574.88|572.08|574.97|572.17|574.88|572.08|0
1629157690000|2021-08-16 23:48:10|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1629157740000|2021-08-16 23:49:00|574.97|572.17|574.88|572.08|574.97|572.17|574.88|572.08|0
1629157750000|2021-08-16 23:49:10|575.07|572.27|575.07|572.27|575.07|572.27|575.07|572.27|0
1629157830000|2021-08-16 23:50:30|575.16|572.36|575.26|572.46|575.26|572.46|575.16|572.36|0
1629157940000|2021-08-16 23:52:20|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1629157990000|2021-08-16 23:53:10|575.44|572.64|575.44|572.64|575.44|572.64|575.44|572.64|0
1629158040000|2021-08-16 23:54:00|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1629158070000|2021-08-16 23:54:30|575.06|572.26|575.06|572.26|575.06|572.26|575.06|572.26|0
1629158130000|2021-08-16 23:55:30|575.25|572.45|575.25|572.45|575.25|572.45|575.25|572.45|0
1629158150000|2021-08-16 23:55:50|575.06|572.26|575.06|572.26|575.06|572.26|575.06|572.26|0
1629158160000|2021-08-16 23:56:00|575.15|572.35|575.25|572.45|575.25|572.45|575.15|572.35|0
1629158210000|2021-08-16 23:56:50|575.15|572.35|575.06|572.26|575.15|572.35|575.06|572.26|0
1629158240000|2021-08-16 23:57:20|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1629158260000|2021-08-16 23:57:40|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1629158280000|2021-08-16 23:58:00|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1629158290000|2021-08-16 23:58:10|574.68|571.88|574.68|571.88|574.68|571.88|574.49|571.69|0
1629158330000|2021-08-16 23:58:50|574.58|571.78|574.68|571.88|574.68|571.88|574.58|571.78|0
1629158340000|2021-08-16 23:59:00|574.58|571.78|574.68|571.88|574.68|571.88|574.58|571.78|0
1629158400000|2021-08-17 00:00:00|574.49|571.69|574.49|571.69|574.58|571.78|574.49|571.69|0
1629158410000|2021-08-17 00:00:10|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1629158420000|2021-08-17 00:00:20|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1629158430000|2021-08-17 00:00:30|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1629158440000|2021-08-17 00:00:40|574.49|571.69|574.49|571.69|574.49|571.69|574.3|571.5|0
1629158450000|2021-08-17 00:00:50|574.39|571.59|574.49|571.69|574.49|571.69|574.39|571.59|0
1629158460000|2021-08-17 00:01:00|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1629158470000|2021-08-17 00:01:10|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1629158480000|2021-08-17 00:01:20|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1629158500000|2021-08-17 00:01:40|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1629158510000|2021-08-17 00:01:50|574.68|571.88|574.49|571.69|574.68|571.88|574.49|571.69|0
1629158520000|2021-08-17 00:02:00|574.3|571.5|574.49|571.69|574.49|571.69|574.3|571.5|0
1629158530000|2021-08-17 00:02:10|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1629158540000|2021-08-17 00:02:20|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1629158570000|2021-08-17 00:02:50|573.92|571.12|573.73|570.93|573.92|571.12|573.73|570.93|0
1629158580000|2021-08-17 00:03:00|573.54|570.74|573.35|570.55|573.54|570.74|573.35|570.55|0
1629158590000|2021-08-17 00:03:10|573.25|570.45|573.16|570.36|573.35|570.55|573.16|570.36|0
1629158600000|2021-08-17 00:03:20|573.25|570.45|573.35|570.55|573.35|570.55|573.16|570.36|0
1629158610000|2021-08-17 00:03:30|573.54|570.74|573.54|570.74|573.73|570.93|573.54|570.74|0
1629158620000|2021-08-17 00:03:40|573.63|570.83|573.54|570.74|573.63|570.83|573.54|570.74|0
1629158630000|2021-08-17 00:03:50|573.73|570.93|573.54|570.74|573.73|570.93|573.54|570.74|0
1629158640000|2021-08-17 00:04:00|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1629158650000|2021-08-17 00:04:10|574.11|571.31|574.01|571.21|574.11|571.31|574.01|571.21|0
1629158660000|2021-08-17 00:04:20|574.11|571.31|574.11|571.31|574.11|571.31|574.11|571.31|0
1629158670000|2021-08-17 00:04:30|574.3|571.5|574.3|571.5|574.3|571.5|574.3|571.5|0
1629158680000|2021-08-17 00:04:40|574.11|571.31|574.3|571.5|574.3|571.5|574.11|571.31|0
1629158690000|2021-08-17 00:04:50|574.49|571.69|574.68|571.88|574.68|571.88|574.49|571.69|0
1629158700000|2021-08-17 00:05:00|574.49|571.69|574.11|571.31|574.49|571.69|574.11|571.31|0
1629158710000|2021-08-17 00:05:10|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1629158730000|2021-08-17 00:05:30|573.73|570.93|573.82|571.02|573.92|571.12|573.73|570.93|0
1629158740000|2021-08-17 00:05:40|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1629158760000|2021-08-17 00:06:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1629158770000|2021-08-17 00:06:10|574.11|571.31|573.92|571.12|574.11|571.31|573.92|571.12|0
1629158780000|2021-08-17 00:06:20|573.73|570.93|573.92|571.12|573.92|571.12|573.73|570.93|0
1629158830000|2021-08-17 00:07:10|573.73|570.93|573.73|570.93|573.73|570.93|573.73|570.93|0
1629158850000|2021-08-17 00:07:30|573.54|570.74|573.54|570.74|573.54|570.74|573.54|570.74|0
1629158860000|2021-08-17 00:07:40|573.73|570.93|573.54|570.74|573.73|570.93|573.54|570.74|0
1629158870000|2021-08-17 00:07:50|573.63|570.83|573.54|570.74|573.63|570.83|573.54|570.74|0
1629158890000|2021-08-17 00:08:10|573.63|570.83|573.54|570.74|573.63|570.83|573.54|570.74|0
1629158900000|2021-08-17 00:08:20|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1629158910000|2021-08-17 00:08:30|573.54|570.74|573.54|570.74|573.63|570.83|573.54|570.74|0
1629158920000|2021-08-17 00:08:40|573.73|570.93|573.54|570.74|573.73|570.93|573.54|570.74|0
1629158930000|2021-08-17 00:08:50|573.35|570.55|573.54|570.74|573.54|570.74|573.35|570.55|0
1629158940000|2021-08-17 00:09:00|573.44|570.64|573.54|570.74|573.54|570.74|573.44|570.64|0
1629158950000|2021-08-17 00:09:10|573.35|570.55|573.35|570.55|573.35|570.55|573.35|570.55|0
1629158970000|2021-08-17 00:09:30|573.54|570.74|573.54|570.74|573.54|570.74|573.54|570.74|0
1629158980000|2021-08-17 00:09:40|573.35|570.55|573.54|570.74|573.54|570.74|573.35|570.55|0
1629158990000|2021-08-17 00:09:50|573.44|570.64|573.44|570.64|573.44|570.64|573.35|570.55|0
1629159000000|2021-08-17 00:10:00|573.54|570.74|573.54|570.74|573.54|570.74|573.35|570.55|0
1629159010000|2021-08-17 00:10:10|573.35|570.55|573.35|570.55|573.35|570.55|573.35|570.55|0
1629159020000|2021-08-17 00:10:20|573.16|570.36|573.16|570.36|573.16|570.36|572.97|570.17|0
1629159030000|2021-08-17 00:10:30|572.97|570.17|573.06|570.26|573.06|570.26|572.97|570.17|0
1629159040000|2021-08-17 00:10:40|572.97|570.17|573.16|570.36|573.16|570.36|572.97|570.17|0
1629159060000|2021-08-17 00:11:00|573.35|570.55|573.16|570.36|573.35|570.55|573.16|570.36|0
1629159080000|2021-08-17 00:11:20|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159090000|2021-08-17 00:11:30|573.06|570.26|573.16|570.36|573.16|570.36|572.97|570.17|0
1629159100000|2021-08-17 00:11:40|573.06|570.26|573.06|570.26|573.06|570.26|573.06|570.26|0
1629159110000|2021-08-17 00:11:50|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159120000|2021-08-17 00:12:00|572.78|569.98|572.97|570.17|572.97|570.17|572.78|569.98|0
1629159130000|2021-08-17 00:12:10|572.87|570.07|572.97|570.17|572.97|570.17|572.87|570.07|0
1629159150000|2021-08-17 00:12:30|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1629159170000|2021-08-17 00:12:50|572.97|570.17|572.78|569.98|572.97|570.17|572.78|569.98|0
1629159200000|2021-08-17 00:13:20|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159210000|2021-08-17 00:13:30|572.87|570.07|572.78|569.98|572.87|570.07|572.78|569.98|0
1629159240000|2021-08-17 00:14:00|572.68|569.88|572.59|569.79|572.68|569.88|572.59|569.79|0
1629159250000|2021-08-17 00:14:10|572.78|569.98|572.78|569.98|572.78|569.98|572.59|569.79|0
1629159260000|2021-08-17 00:14:20|572.68|569.88|572.59|569.79|572.68|569.88|572.59|569.79|0
1629159270000|2021-08-17 00:14:30|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1629159290000|2021-08-17 00:14:50|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159300000|2021-08-17 00:15:00|572.78|569.98|572.78|569.98|572.78|569.98|572.78|569.98|0
1629159330000|2021-08-17 00:15:30|572.87|570.07|572.87|570.07|572.87|570.07|572.87|570.07|0
1629159340000|2021-08-17 00:15:40|572.78|569.98|572.97|570.17|572.97|570.17|572.78|569.98|0
1629159380000|2021-08-17 00:16:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1629159390000|2021-08-17 00:16:30|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159430000|2021-08-17 00:17:10|572.87|570.07|572.97|570.17|572.97|570.17|572.87|570.07|0
1629159440000|2021-08-17 00:17:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1629159460000|2021-08-17 00:17:40|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1629159480000|2021-08-17 00:18:00|572.78|569.98|572.97|570.17|572.97|570.17|572.78|569.98|0
1629159490000|2021-08-17 00:18:10|573.06|570.26|573.16|570.36|573.16|570.36|572.97|570.17|0
1629159500000|2021-08-17 00:18:20|573.06|570.26|573.06|570.26|573.06|570.26|572.97|570.17|0
1629159510000|2021-08-17 00:18:30|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1629159530000|2021-08-17 00:18:50|573.35|570.55|573.35|570.55|573.35|570.55|573.35|570.55|0
1629159540000|2021-08-17 00:19:00|573.16|570.36|573.25|570.45|573.35|570.55|573.16|570.36|0
1629159550000|2021-08-17 00:19:10|573.35|570.55|573.25|570.45|573.35|570.55|573.25|570.45|0
1629159560000|2021-08-17 00:19:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1629159590000|2021-08-17 00:19:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1629159610000|2021-08-17 00:20:10|573.06|570.26|573.15|570.35|573.15|570.35|573.06|570.26|0
1629159620000|2021-08-17 00:20:20|572.97|570.17|572.96|570.16|572.97|570.17|572.96|570.16|0
1629159650000|2021-08-17 00:20:50|572.78|569.98|572.96|570.16|572.96|570.16|572.78|569.98|0
1629159680000|2021-08-17 00:21:20|573.06|570.26|573.06|570.26|573.06|570.26|573.06|570.26|0
1629159690000|2021-08-17 00:21:30|573.15|570.35|572.87|570.07|573.15|570.35|572.87|570.07|0
1629159700000|2021-08-17 00:21:40|572.96|570.16|572.87|570.07|572.96|570.16|572.87|570.07|0
1629159710000|2021-08-17 00:21:50|572.96|570.16|572.96|570.16|572.96|570.16|572.96|570.16|0
1629159720000|2021-08-17 00:22:00|573.15|570.35|572.96|570.16|573.15|570.35|572.96|570.16|0
1629159770000|2021-08-17 00:22:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1629159790000|2021-08-17 00:23:10|572.96|570.16|573.15|570.35|573.15|570.35|572.96|570.16|0
1629159810000|2021-08-17 00:23:30|572.96|570.16|572.96|570.16|573.05|570.25|572.96|570.16|0
1629159820000|2021-08-17 00:23:40|572.77|569.97|572.77|569.97|572.77|569.97|572.77|569.97|0
1629159840000|2021-08-17 00:24:00|572.86|570.06|572.77|569.97|572.86|570.06|572.77|569.97|0
1629159850000|2021-08-17 00:24:10|572.96|570.16|572.77|569.97|572.96|570.16|572.77|569.97|0
1629159890000|2021-08-17 00:24:50|572.67|569.87|572.58|569.78|572.67|569.87|572.58|569.78|0
1629159900000|2021-08-17 00:25:00|572.77|569.97|572.58|569.78|572.77|569.97|572.58|569.78|0
1629159960000|2021-08-17 00:26:00|572.39|569.59|572.2|569.4|572.39|569.59|572.2|569.4|0
1629159970000|2021-08-17 00:26:10|572.29|569.49|572.29|569.49|572.29|569.49|572.29|569.49|0
1629159980000|2021-08-17 00:26:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1629159990000|2021-08-17 00:26:30|572.29|569.49|572.2|569.4|572.29|569.49|572.2|569.4|0
1629160010000|2021-08-17 00:26:50|572.1|569.3|572.1|569.3|572.1|569.3|572.1|569.3|0
1629160020000|2021-08-17 00:27:00|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1629160030000|2021-08-17 00:27:10|571.82|569.02|571.63|568.83|571.82|569.02|571.63|568.83|0
1629160040000|2021-08-17 00:27:20|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1629160050000|2021-08-17 00:27:30|571.35|568.55|571.44|568.64|571.44|568.64|571.35|568.55|0
1629160060000|2021-08-17 00:27:40|571.35|568.55|571.44|568.64|571.44|568.64|571.26|568.46|0
1629160070000|2021-08-17 00:27:50|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1629160080000|2021-08-17 00:28:00|571.07|568.27|571.44|568.64|571.44|568.64|571.07|568.27|0
1629160090000|2021-08-17 00:28:10|571.26|568.46|571.44|568.64|571.44|568.64|571.26|568.46|0
1629160100000|2021-08-17 00:28:20|571.35|568.55|571.44|568.64|571.44|568.64|571.25|568.45|0
1629160110000|2021-08-17 00:28:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160140000|2021-08-17 00:29:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1629160150000|2021-08-17 00:29:10|571.25|568.45|571.07|568.27|571.25|568.45|571.07|568.27|0
1629160170000|2021-08-17 00:29:30|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160190000|2021-08-17 00:29:50|571.16|568.36|571.35|568.55|571.35|568.55|571.16|568.36|0
1629160200000|2021-08-17 00:30:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160210000|2021-08-17 00:30:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160230000|2021-08-17 00:30:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1629160240000|2021-08-17 00:30:40|570.88|568.08|570.87|568.07|570.88|568.08|570.87|568.07|0
1629160260000|2021-08-17 00:31:00|571.06|568.26|571.25|568.45|571.25|568.45|571.06|568.26|0
1629160290000|2021-08-17 00:31:30|571.16|568.36|571.25|568.45|571.25|568.45|571.16|568.36|0
1629160300000|2021-08-17 00:31:40|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1629160310000|2021-08-17 00:31:50|571.63|568.83|571.44|568.64|571.63|568.83|571.44|568.64|0
1629160320000|2021-08-17 00:32:00|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1629160350000|2021-08-17 00:32:30|571.44|568.64|571.25|568.45|571.44|568.64|571.25|568.45|0
1629160360000|2021-08-17 00:32:40|571.34|568.54|571.25|568.45|571.34|568.54|571.25|568.45|0
1629160390000|2021-08-17 00:33:10|571.06|568.26|571.25|568.45|571.25|568.45|571.06|568.26|0
1629160430000|2021-08-17 00:33:50|571.34|568.54|571.44|568.64|571.44|568.64|571.34|568.54|0
1629160440000|2021-08-17 00:34:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160450000|2021-08-17 00:34:10|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1629160470000|2021-08-17 00:34:30|571.53|568.73|571.63|568.83|571.63|568.83|571.53|568.73|0
1629160480000|2021-08-17 00:34:40|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1629160490000|2021-08-17 00:34:50|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1629160500000|2021-08-17 00:35:00|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1629160510000|2021-08-17 00:35:10|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1629160530000|2021-08-17 00:35:30|571.82|569.02|571.63|568.83|571.82|569.02|571.63|568.83|0
1629160540000|2021-08-17 00:35:40|571.72|568.92|571.63|568.83|571.72|568.92|571.63|568.83|0
1629160640000|2021-08-17 00:37:20|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1629160660000|2021-08-17 00:37:40|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1629160670000|2021-08-17 00:37:50|571.25|568.45|571.44|568.64|571.44|568.64|571.25|568.45|0
1629160680000|2021-08-17 00:38:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160690000|2021-08-17 00:38:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160700000|2021-08-17 00:38:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160710000|2021-08-17 00:38:30|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1629160720000|2021-08-17 00:38:40|571.15|568.35|571.15|568.35|571.25|568.45|571.15|568.35|0
1629160730000|2021-08-17 00:38:50|571.06|568.26|571.06|568.26|571.15|568.35|571.06|568.26|0
1629160750000|2021-08-17 00:39:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160760000|2021-08-17 00:39:20|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160810000|2021-08-17 00:40:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629160870000|2021-08-17 00:41:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160880000|2021-08-17 00:41:20|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629160890000|2021-08-17 00:41:30|570.96|568.16|571.06|568.26|571.06|568.26|570.96|568.16|0
1629160910000|2021-08-17 00:41:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629160920000|2021-08-17 00:42:00|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629160930000|2021-08-17 00:42:10|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629160940000|2021-08-17 00:42:20|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160960000|2021-08-17 00:42:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629160970000|2021-08-17 00:42:50|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629160980000|2021-08-17 00:43:00|571.15|568.35|571.06|568.26|571.15|568.35|571.06|568.26|0
1629161020000|2021-08-17 00:43:40|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629161030000|2021-08-17 00:43:50|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161040000|2021-08-17 00:44:00|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1629161050000|2021-08-17 00:44:10|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161080000|2021-08-17 00:44:40|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1629161090000|2021-08-17 00:44:50|570.3|567.5|570.39|567.59|570.39|567.59|570.3|567.5|0
1629161100000|2021-08-17 00:45:00|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1629161120000|2021-08-17 00:45:20|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161130000|2021-08-17 00:45:30|570.49|567.69|570.68|567.88|570.68|567.88|570.49|567.69|0
1629161140000|2021-08-17 00:45:40|570.58|567.78|570.68|567.88|570.68|567.88|570.49|567.69|0
1629161150000|2021-08-17 00:45:50|570.58|567.78|570.68|567.88|570.68|567.88|570.58|567.78|0
1629161180000|2021-08-17 00:46:20|570.49|567.69|570.68|567.88|570.68|567.88|570.49|567.69|0
1629161190000|2021-08-17 00:46:30|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629161200000|2021-08-17 00:46:40|570.77|567.97|570.77|567.97|570.87|568.07|570.77|567.97|0
1629161210000|2021-08-17 00:46:50|570.68|567.88|570.87|568.07|570.87|568.07|570.68|567.88|0
1629161240000|2021-08-17 00:47:20|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1629161250000|2021-08-17 00:47:30|570.87|568.07|570.96|568.16|570.96|568.16|570.87|568.07|0
1629161260000|2021-08-17 00:47:40|570.87|568.07|571.06|568.26|571.06|568.26|570.87|568.07|0
1629161290000|2021-08-17 00:48:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629161300000|2021-08-17 00:48:20|571.34|568.54|571.44|568.64|571.44|568.64|571.34|568.54|0
1629161310000|2021-08-17 00:48:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629161320000|2021-08-17 00:48:40|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629161330000|2021-08-17 00:48:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629161340000|2021-08-17 00:49:00|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629161350000|2021-08-17 00:49:10|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1629161360000|2021-08-17 00:49:20|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629161390000|2021-08-17 00:49:50|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1629161430000|2021-08-17 00:50:30|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1629161440000|2021-08-17 00:50:40|571.25|568.45|571.44|568.64|571.44|568.64|571.25|568.45|0
1629161450000|2021-08-17 00:50:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1629161470000|2021-08-17 00:51:10|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1629161560000|2021-08-17 00:52:40|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1629161570000|2021-08-17 00:52:50|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1629161590000|2021-08-17 00:53:10|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1629161630000|2021-08-17 00:53:50|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629161660000|2021-08-17 00:54:20|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1629161690000|2021-08-17 00:54:50|570.87|568.07|570.96|568.16|571.06|568.26|570.87|568.07|0
1629161700000|2021-08-17 00:55:00|571.06|568.26|571.05|568.25|571.06|568.26|570.96|568.16|0
1629161710000|2021-08-17 00:55:10|570.96|568.16|571.05|568.25|571.05|568.25|570.96|568.16|0
1629161730000|2021-08-17 00:55:30|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629161740000|2021-08-17 00:55:40|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161750000|2021-08-17 00:55:50|570.87|568.07|570.68|567.88|570.87|568.07|570.68|567.88|0
1629161760000|2021-08-17 00:56:00|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1629161780000|2021-08-17 00:56:20|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161790000|2021-08-17 00:56:30|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1629161820000|2021-08-17 00:57:00|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1629161830000|2021-08-17 00:57:10|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1629161840000|2021-08-17 00:57:20|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1629161850000|2021-08-17 00:57:30|570.77|567.97|570.86|568.06|570.86|568.06|570.68|567.88|0
1629161860000|2021-08-17 00:57:40|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1629161870000|2021-08-17 00:57:50|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1629161880000|2021-08-17 00:58:00|570.67|567.87|570.86|568.06|570.86|568.06|570.67|567.87|0
1629161900000|2021-08-17 00:58:20|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629161910000|2021-08-17 00:58:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1629161920000|2021-08-17 00:58:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629161940000|2021-08-17 00:59:00|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1629161990000|2021-08-17 00:59:50|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1629162000000|2021-08-17 01:00:00|571.33|568.53|571.24|568.44|571.33|568.53|571.24|568.44|0
1629162010000|2021-08-17 01:00:10|571.05|568.25|571.05|568.25|571.24|568.44|571.05|568.25|0
1629162020000|2021-08-17 01:00:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629162080000|2021-08-17 01:01:20|571.43|568.63|571.43|568.63|571.43|568.63|571.43|568.63|0
1629162090000|2021-08-17 01:01:30|571.33|568.53|571.24|568.44|571.33|568.53|571.24|568.44|0
1629162100000|2021-08-17 01:01:40|571.33|568.53|571.43|568.63|571.43|568.63|571.24|568.44|0
1629162110000|2021-08-17 01:01:50|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629162130000|2021-08-17 01:02:10|571.05|568.25|571.24|568.44|571.24|568.44|571.05|568.25|0
1629162140000|2021-08-17 01:02:20|571.05|568.25|571.24|568.44|571.24|568.44|571.05|568.25|0
1629162220000|2021-08-17 01:03:40|571.14|568.34|571.14|568.34|571.14|568.34|571.05|568.25|0
1629162230000|2021-08-17 01:03:50|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629162280000|2021-08-17 01:04:40|570.95|568.15|570.86|568.06|570.95|568.15|570.86|568.06|0
1629162290000|2021-08-17 01:04:50|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629162310000|2021-08-17 01:05:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629162330000|2021-08-17 01:05:30|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629162360000|2021-08-17 01:06:00|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1629162370000|2021-08-17 01:06:10|571.05|568.25|570.95|568.15|571.05|568.25|570.95|568.15|0
1629162380000|2021-08-17 01:06:20|571.05|568.25|570.95|568.15|571.05|568.25|570.95|568.15|0
1629162390000|2021-08-17 01:06:30|571.05|568.25|570.86|568.06|571.05|568.25|570.86|568.06|0
1629162410000|2021-08-17 01:06:50|570.95|568.15|571.05|568.25|571.05|568.25|570.95|568.15|0
1629162420000|2021-08-17 01:07:00|570.86|568.06|571.05|568.25|571.05|568.25|570.86|568.06|0
1629162430000|2021-08-17 01:07:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1629162460000|2021-08-17 01:07:40|570.95|568.15|570.86|568.06|570.95|568.15|570.86|568.06|0
1629162470000|2021-08-17 01:07:50|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629162490000|2021-08-17 01:08:10|570.95|568.15|571.05|568.25|571.05|568.25|570.95|568.15|0
1629162500000|2021-08-17 01:08:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1629162510000|2021-08-17 01:08:30|570.95|568.15|571.05|568.25|571.05|568.25|570.95|568.15|0
1629162540000|2021-08-17 01:09:00|570.86|568.06|571.05|568.25|571.05|568.25|570.86|568.06|0
1629162570000|2021-08-17 01:09:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629162610000|2021-08-17 01:10:10|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1629162650000|2021-08-17 01:10:50|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1629162660000|2021-08-17 01:11:00|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629162680000|2021-08-17 01:11:20|570.86|568.06|571.05|568.25|571.05|568.25|570.86|568.06|0
1629162690000|2021-08-17 01:11:30|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1629162730000|2021-08-17 01:12:10|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1629162760000|2021-08-17 01:12:40|570.86|568.06|570.67|567.87|570.86|568.06|570.67|567.87|0
1629162830000|2021-08-17 01:13:50|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1629162900000|2021-08-17 01:15:00|570.57|567.77|570.67|567.87|570.67|567.87|570.48|567.68|0
1629162910000|2021-08-17 01:15:10|570.48|567.68|570.67|567.87|570.67|567.87|570.29|567.49|0
1629162930000|2021-08-17 01:15:30|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1629162950000|2021-08-17 01:15:50|570.57|567.77|570.48|567.68|570.57|567.77|570.48|567.68|0
1629162960000|2021-08-17 01:16:00|570.67|567.87|570.48|567.68|570.67|567.87|570.48|567.68|0
1629162990000|2021-08-17 01:16:30|570.38|567.58|570.48|567.68|570.48|567.68|570.29|567.49|0
1629163010000|2021-08-17 01:16:50|570.29|567.49|570.48|567.68|570.48|567.68|570.29|567.49|0
1629163020000|2021-08-17 01:17:00|570.29|567.49|570.48|567.68|570.48|567.68|570.29|567.49|0
1629163030000|2021-08-17 01:17:10|570.38|567.58|570.38|567.58|570.38|567.58|570.38|567.58|0
1629163040000|2021-08-17 01:17:20|570.29|567.49|570.48|567.68|570.48|567.68|570.29|567.49|0
1629163050000|2021-08-17 01:17:30|570.67|567.87|570.67|567.87|570.67|567.87|570.67|567.87|0
1629163060000|2021-08-17 01:17:40|570.86|568.06|571.05|568.25|571.05|568.25|570.86|568.06|0
1629163110000|2021-08-17 01:18:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1629163120000|2021-08-17 01:18:40|571.14|568.34|571.24|568.44|571.24|568.44|571.14|568.34|0
1629163140000|2021-08-17 01:19:00|571.05|568.25|571.24|568.44|571.24|568.44|571.05|568.25|0
1629163150000|2021-08-17 01:19:10|571.14|568.34|570.95|568.15|571.14|568.34|570.95|568.15|0
1629163160000|2021-08-17 01:19:20|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1629163170000|2021-08-17 01:19:30|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1629163180000|2021-08-17 01:19:40|570.95|568.15|571.05|568.25|571.05|568.25|570.95|568.15|0
1629163190000|2021-08-17 01:19:50|570.86|568.06|571.23|568.43|571.23|568.43|570.86|568.06|0
1629163230000|2021-08-17 01:20:30|571.05|568.25|571.04|568.24|571.05|568.25|571.04|568.24|0
1629163240000|2021-08-17 01:20:40|570.86|568.06|570.86|568.06|571.04|568.24|570.86|568.06|0
1629163250000|2021-08-17 01:20:50|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1629163260000|2021-08-17 01:21:00|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1629163270000|2021-08-17 01:21:10|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1629163300000|2021-08-17 01:21:40|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1629163310000|2021-08-17 01:21:50|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1629163330000|2021-08-17 01:22:10|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1629163340000|2021-08-17 01:22:20|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1629163360000|2021-08-17 01:22:40|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1629163370000|2021-08-17 01:22:50|570.85|568.05|571.04|568.24|571.04|568.24|570.85|568.05|0
1629163380000|2021-08-17 01:23:00|570.95|568.15|570.85|568.05|570.95|568.15|570.85|568.05|0
1629163390000|2021-08-17 01:23:10|570.95|568.15|570.85|568.05|570.95|568.15|570.85|568.05|0
1629163410000|2021-08-17 01:23:30|570.66|567.86|570.76|567.96|570.85|568.05|570.66|567.86|0
1629163420000|2021-08-17 01:23:40|570.85|568.05|570.57|567.77|570.85|568.05|570.57|567.77|0
1629163430000|2021-08-17 01:23:50|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163440000|2021-08-17 01:24:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1629163450000|2021-08-17 01:24:10|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163460000|2021-08-17 01:24:20|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1629163470000|2021-08-17 01:24:30|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163480000|2021-08-17 01:24:40|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629163490000|2021-08-17 01:24:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1629163500000|2021-08-17 01:25:00|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163530000|2021-08-17 01:25:30|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629163540000|2021-08-17 01:25:40|570.66|567.86|570.66|567.86|570.66|567.86|570.47|567.67|0
1629163560000|2021-08-17 01:26:00|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629163570000|2021-08-17 01:26:10|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163670000|2021-08-17 01:27:50|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1629163680000|2021-08-17 01:28:00|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163690000|2021-08-17 01:28:10|570.85|568.05|570.66|567.86|570.85|568.05|570.66|567.86|0
1629163720000|2021-08-17 01:28:40|570.56|567.76|570.47|567.67|570.56|567.76|570.47|567.67|0
1629163740000|2021-08-17 01:29:00|570.56|567.76|570.66|567.86|570.66|567.86|570.56|567.76|0
1629163750000|2021-08-17 01:29:10|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629163780000|2021-08-17 01:29:40|570.66|567.86|570.47|567.67|570.66|567.86|570.47|567.67|0
1629163800000|2021-08-17 01:30:00|570.37|567.57|570.47|567.67|570.47|567.67|570.28|567.48|0
1629163810000|2021-08-17 01:30:10|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1629163820000|2021-08-17 01:30:20|570.37|567.57|570.47|567.67|570.47|567.67|570.37|567.57|0
1629163830000|2021-08-17 01:30:30|570.66|567.86|570.66|567.86|570.66|567.86|570.56|567.76|0
1629163840000|2021-08-17 01:30:40|570.56|567.76|570.66|567.86|570.85|568.05|570.56|567.76|0
1629163850000|2021-08-17 01:30:50|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1629163860000|2021-08-17 01:31:00|570.66|567.86|570.85|568.05|570.85|568.05|570.66|567.86|0
1629163870000|2021-08-17 01:31:10|570.66|567.86|570.75|567.95|570.85|568.05|570.66|567.86|0
1629163880000|2021-08-17 01:31:20|570.66|567.86|570.66|567.86|570.75|567.95|570.66|567.86|0
1629163890000|2021-08-17 01:31:30|570.56|567.76|570.56|567.76|570.66|567.86|570.56|567.76|0
1629163900000|2021-08-17 01:31:40|570.66|567.86|570.66|567.86|570.66|567.86|570.66|567.86|0
1629163910000|2021-08-17 01:31:50|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1629163920000|2021-08-17 01:32:00|570.66|567.86|570.56|567.76|570.66|567.86|570.56|567.76|0
1629163930000|2021-08-17 01:32:10|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629163940000|2021-08-17 01:32:20|570.28|567.48|570.47|567.67|570.47|567.67|570.28|567.48|0
1629163950000|2021-08-17 01:32:30|570.28|567.48|570.09|567.29|570.28|567.48|570.09|567.29|0
1629163960000|2021-08-17 01:32:40|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1629163970000|2021-08-17 01:32:50|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629163980000|2021-08-17 01:33:00|569.9|567.1|569.9|567.1|569.99|567.19|569.9|567.1|0
1629163990000|2021-08-17 01:33:10|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164000000|2021-08-17 01:33:20|569.9|567.1|569.71|566.91|569.9|567.1|569.71|566.91|0
1629164010000|2021-08-17 01:33:30|569.9|567.1|569.52|566.72|569.9|567.1|569.52|566.72|0
1629164020000|2021-08-17 01:33:40|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1629164030000|2021-08-17 01:33:50|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1629164040000|2021-08-17 01:34:00|569.62|566.82|569.52|566.72|569.62|566.82|569.52|566.72|0
1629164050000|2021-08-17 01:34:10|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1629164060000|2021-08-17 01:34:20|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164080000|2021-08-17 01:34:40|569.52|566.72|569.52|566.72|569.61|566.81|569.52|566.72|0
1629164090000|2021-08-17 01:34:50|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164100000|2021-08-17 01:35:00|569.52|566.72|569.71|566.91|569.71|566.91|569.52|566.72|0
1629164110000|2021-08-17 01:35:10|569.61|566.81|569.52|566.72|569.61|566.81|569.52|566.72|0
1629164120000|2021-08-17 01:35:20|569.71|566.91|569.52|566.72|569.71|566.91|569.52|566.72|0
1629164140000|2021-08-17 01:35:40|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1629164150000|2021-08-17 01:35:50|569.15|566.35|569.15|566.35|569.33|566.53|569.15|566.35|0
1629164160000|2021-08-17 01:36:00|569.33|566.53|569.24|566.44|569.33|566.53|569.14|566.34|0
1629164170000|2021-08-17 01:36:10|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1629164200000|2021-08-17 01:36:40|569.33|566.53|569.52|566.72|569.52|566.72|569.33|566.53|0
1629164220000|2021-08-17 01:37:00|569.33|566.53|569.52|566.72|569.52|566.72|569.33|566.53|0
1629164230000|2021-08-17 01:37:10|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1629164240000|2021-08-17 01:37:20|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1629164250000|2021-08-17 01:37:30|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164260000|2021-08-17 01:37:40|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1629164270000|2021-08-17 01:37:50|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164280000|2021-08-17 01:38:00|569.52|566.72|569.42|566.62|569.52|566.72|569.42|566.62|0
1629164290000|2021-08-17 01:38:10|569.33|566.53|569.52|566.72|569.61|566.81|569.33|566.53|0
1629164300000|2021-08-17 01:38:20|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1629164320000|2021-08-17 01:38:40|569.9|567.1|569.71|566.91|569.9|567.1|569.71|566.91|0
1629164330000|2021-08-17 01:38:50|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1629164340000|2021-08-17 01:39:00|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1629164350000|2021-08-17 01:39:10|569.9|567.1|569.9|567.1|569.9|567.1|569.9|567.1|0
1629164360000|2021-08-17 01:39:20|569.71|566.91|569.8|567|569.8|567|569.71|566.91|0
1629164370000|2021-08-17 01:39:30|569.9|567.1|569.71|566.91|569.9|567.1|569.71|566.91|0
1629164380000|2021-08-17 01:39:40|569.8|567|569.9|567.1|569.9|567.1|569.8|567|0
1629164390000|2021-08-17 01:39:50|569.8|567|569.9|567.1|569.9|567.1|569.71|566.91|0
1629164410000|2021-08-17 01:40:10|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1629164420000|2021-08-17 01:40:20|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629164430000|2021-08-17 01:40:30|569.9|567.1|569.9|567.1|570.09|567.29|569.9|567.1|0
1629164440000|2021-08-17 01:40:40|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629164460000|2021-08-17 01:41:00|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1629164470000|2021-08-17 01:41:10|570.09|567.29|569.9|567.1|570.09|567.29|569.9|567.1|0
1629164520000|2021-08-17 01:42:00|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629164530000|2021-08-17 01:42:10|570.18|567.38|570.47|567.67|570.47|567.67|570.18|567.38|0
1629164540000|2021-08-17 01:42:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1629164560000|2021-08-17 01:42:40|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629164570000|2021-08-17 01:42:50|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1629164590000|2021-08-17 01:43:10|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1629164600000|2021-08-17 01:43:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1629164620000|2021-08-17 01:43:40|570.37|567.57|570.37|567.57|570.47|567.67|570.37|567.57|0
1629164630000|2021-08-17 01:43:50|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629164640000|2021-08-17 01:44:00|570.28|567.48|570.28|567.48|570.47|567.67|570.28|567.48|0
1629164650000|2021-08-17 01:44:10|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1629164660000|2021-08-17 01:44:20|570.56|567.76|570.66|567.86|570.66|567.86|570.56|567.76|0
1629164670000|2021-08-17 01:44:30|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1629164680000|2021-08-17 01:44:40|570.66|567.86|570.85|568.05|570.85|568.05|570.66|567.86|0
1629164690000|2021-08-17 01:44:50|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1629164700000|2021-08-17 01:45:00|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1629164720000|2021-08-17 01:45:20|571.04|568.24|571.22|568.42|571.22|568.42|571.04|568.24|0
1629164730000|2021-08-17 01:45:30|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1629164740000|2021-08-17 01:45:40|571.22|568.42|571.04|568.24|571.22|568.42|571.04|568.24|0
1629164750000|2021-08-17 01:45:50|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1629164760000|2021-08-17 01:46:00|571.04|568.24|570.94|568.14|571.04|568.24|570.94|568.14|0
1629164770000|2021-08-17 01:46:10|571.03|568.23|570.85|568.05|571.03|568.23|570.85|568.05|0
1629164800000|2021-08-17 01:46:40|571.03|568.23|570.94|568.14|571.03|568.23|570.85|568.05|0
1629164810000|2021-08-17 01:46:50|571.03|568.23|570.85|568.05|571.03|568.23|570.85|568.05|0
1629164840000|2021-08-17 01:47:20|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629164860000|2021-08-17 01:47:40|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1629164880000|2021-08-17 01:48:00|571.31|568.51|571.31|568.51|571.31|568.51|571.22|568.42|0
1629164890000|2021-08-17 01:48:10|571.41|568.61|571.22|568.42|571.41|568.61|571.22|568.42|0
1629164900000|2021-08-17 01:48:20|571.13|568.33|571.22|568.42|571.22|568.42|571.13|568.33|0
1629164910000|2021-08-17 01:48:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629164920000|2021-08-17 01:48:40|571.22|568.42|571.03|568.23|571.22|568.42|571.03|568.23|0
1629164930000|2021-08-17 01:48:50|571.12|568.32|571.03|568.23|571.22|568.42|571.03|568.23|0
1629164940000|2021-08-17 01:49:00|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629164960000|2021-08-17 01:49:20|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629164970000|2021-08-17 01:49:30|570.84|568.04|571.03|568.23|571.03|568.23|570.84|568.04|0
1629164980000|2021-08-17 01:49:40|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629164990000|2021-08-17 01:49:50|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165000000|2021-08-17 01:50:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1629165010000|2021-08-17 01:50:10|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629165020000|2021-08-17 01:50:20|570.56|567.76|570.65|567.85|570.65|567.85|570.46|567.66|0
1629165030000|2021-08-17 01:50:30|570.46|567.66|570.84|568.04|570.84|568.04|570.46|567.66|0
1629165040000|2021-08-17 01:50:40|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165050000|2021-08-17 01:50:50|570.75|567.95|570.84|568.04|570.84|568.04|570.75|567.95|0
1629165060000|2021-08-17 01:51:00|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1629165070000|2021-08-17 01:51:10|570.65|567.85|570.74|567.94|570.74|567.94|570.65|567.85|0
1629165080000|2021-08-17 01:51:20|570.65|567.85|570.46|567.66|570.65|567.85|570.46|567.66|0
1629165090000|2021-08-17 01:51:30|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165120000|2021-08-17 01:52:00|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629165130000|2021-08-17 01:52:10|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165140000|2021-08-17 01:52:20|570.46|567.66|570.65|567.85|570.65|567.85|570.46|567.66|0
1629165150000|2021-08-17 01:52:30|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629165160000|2021-08-17 01:52:40|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165170000|2021-08-17 01:52:50|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629165180000|2021-08-17 01:53:00|570.65|567.85|570.84|568.04|570.84|568.04|570.65|567.85|0
1629165210000|2021-08-17 01:53:30|571.03|568.23|570.84|568.04|571.03|568.23|570.84|568.04|0
1629165240000|2021-08-17 01:54:00|570.74|567.94|570.65|567.85|570.74|567.94|570.65|567.85|0
1629165250000|2021-08-17 01:54:10|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629165260000|2021-08-17 01:54:20|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629165280000|2021-08-17 01:54:40|570.93|568.13|570.84|568.04|570.93|568.13|570.84|568.04|0
1629165290000|2021-08-17 01:54:50|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629165300000|2021-08-17 01:55:00|571.12|568.32|571.03|568.23|571.12|568.32|571.03|568.23|0
1629165310000|2021-08-17 01:55:10|571.12|568.32|571.03|568.23|571.12|568.32|571.03|568.23|0
1629165320000|2021-08-17 01:55:20|570.84|568.04|570.84|568.04|571.03|568.23|570.84|568.04|0
1629165330000|2021-08-17 01:55:30|571.03|568.23|570.93|568.13|571.03|568.23|570.93|568.13|0
1629165340000|2021-08-17 01:55:40|570.84|568.04|571.03|568.23|571.03|568.23|570.84|568.04|0
1629165360000|2021-08-17 01:56:00|570.84|568.04|570.84|568.04|570.84|568.04|570.84|568.04|0
1629165370000|2021-08-17 01:56:10|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165390000|2021-08-17 01:56:30|570.84|568.04|570.84|568.04|570.84|568.04|570.65|567.85|0
1629165400000|2021-08-17 01:56:40|570.74|567.94|570.84|568.04|570.84|568.04|570.74|567.94|0
1629165410000|2021-08-17 01:56:50|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1629165420000|2021-08-17 01:57:00|570.65|567.85|571.03|568.23|571.03|568.23|570.65|567.85|0
1629165430000|2021-08-17 01:57:10|570.93|568.13|570.84|568.04|570.93|568.13|570.84|568.04|0
1629165440000|2021-08-17 01:57:20|570.65|567.85|570.84|568.04|570.84|568.04|570.65|567.85|0
1629165450000|2021-08-17 01:57:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1629165460000|2021-08-17 01:57:40|570.93|568.13|571.03|568.23|571.03|568.23|570.93|568.13|0
1629165480000|2021-08-17 01:58:00|570.93|568.13|570.84|568.04|570.93|568.13|570.84|568.04|0
1629165500000|2021-08-17 01:58:20|570.74|567.94|570.65|567.85|570.74|567.94|570.65|567.85|0
1629165520000|2021-08-17 01:58:40|570.84|568.04|570.65|567.85|570.84|568.04|570.65|567.85|0
1629165530000|2021-08-17 01:58:50|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629165550000|2021-08-17 01:59:10|570.55|567.75|570.65|567.85|570.65|567.85|570.55|567.75|0
1629165560000|2021-08-17 01:59:20|570.46|567.66|570.65|567.85|570.65|567.85|570.46|567.66|0
1629165590000|2021-08-17 01:59:50|570.55|567.75|570.46|567.66|570.65|567.85|570.46|567.66|0
1629165600000|2021-08-17 02:00:00|570.65|567.85|570.46|567.66|570.65|567.85|570.46|567.66|0
1629165610000|2021-08-17 02:00:10|570.55|567.75|570.65|567.85|570.65|567.85|570.55|567.75|0
1629165620000|2021-08-17 02:00:20|570.55|567.75|570.65|567.85|570.65|567.85|570.55|567.75|0
1629165630000|2021-08-17 02:00:30|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1629165640000|2021-08-17 02:00:40|570.65|567.85|570.55|567.75|570.65|567.85|570.55|567.75|0
1629165650000|2021-08-17 02:00:50|570.65|567.85|570.55|567.75|570.65|567.85|570.55|567.75|0
1629165660000|2021-08-17 02:01:00|570.65|567.85|570.55|567.75|570.65|567.85|570.55|567.75|0
1629165670000|2021-08-17 02:01:10|570.65|567.85|570.46|567.66|570.65|567.85|570.46|567.66|0
1629165680000|2021-08-17 02:01:20|570.55|567.75|570.46|567.66|570.55|567.75|570.46|567.66|0
1629165690000|2021-08-17 02:01:30|570.55|567.75|570.46|567.66|570.55|567.75|570.46|567.66|0
1629165700000|2021-08-17 02:01:40|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629165710000|2021-08-17 02:01:50|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1629165720000|2021-08-17 02:02:00|570.08|567.28|570.08|567.28|570.27|567.47|570.08|567.28|0
1629165770000|2021-08-17 02:02:50|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629165780000|2021-08-17 02:03:00|570.46|567.66|570.27|567.47|570.46|567.66|570.27|567.47|0
1629165790000|2021-08-17 02:03:10|570.46|567.66|570.27|567.47|570.46|567.66|570.27|567.47|0
1629165800000|2021-08-17 02:03:20|570.36|567.56|570.36|567.56|570.46|567.66|570.36|567.56|0
1629165810000|2021-08-17 02:03:30|570.46|567.66|570.65|567.85|570.65|567.85|570.46|567.66|0
1629165820000|2021-08-17 02:03:40|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629165840000|2021-08-17 02:04:00|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1629165850000|2021-08-17 02:04:10|570.55|567.75|570.65|567.85|570.65|567.85|570.55|567.75|0
1629165860000|2021-08-17 02:04:20|570.46|567.66|570.65|567.85|570.65|567.85|570.46|567.66|0
1629165900000|2021-08-17 02:05:00|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629165960000|2021-08-17 02:06:00|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629165990000|2021-08-17 02:06:30|570.46|567.66|570.27|567.47|570.46|567.66|570.27|567.47|0
1629166010000|2021-08-17 02:06:50|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629166020000|2021-08-17 02:07:00|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629166040000|2021-08-17 02:07:20|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1629166050000|2021-08-17 02:07:30|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629166090000|2021-08-17 02:08:10|570.08|567.28|570.27|567.47|570.27|567.47|570.08|567.28|0
1629166100000|2021-08-17 02:08:20|570.36|567.56|570.46|567.66|570.46|567.66|570.36|567.56|0
1629166120000|2021-08-17 02:08:40|570.27|567.47|570.36|567.56|570.36|567.56|570.27|567.47|0
1629166130000|2021-08-17 02:08:50|570.46|567.66|570.27|567.47|570.46|567.66|570.27|567.47|0
1629166170000|2021-08-17 02:09:30|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1629166200000|2021-08-17 02:10:00|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166210000|2021-08-17 02:10:10|570.08|567.28|570.08|567.28|570.08|567.28|569.98|567.18|0
1629166230000|2021-08-17 02:10:30|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1629166240000|2021-08-17 02:10:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166250000|2021-08-17 02:10:50|569.7|566.9|569.89|567.09|569.89|567.09|569.7|566.9|0
1629166260000|2021-08-17 02:11:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1629166270000|2021-08-17 02:11:10|569.89|567.09|569.7|566.9|569.89|567.09|569.7|566.9|0
1629166290000|2021-08-17 02:11:30|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166340000|2021-08-17 02:12:20|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1629166350000|2021-08-17 02:12:30|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166380000|2021-08-17 02:13:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1629166390000|2021-08-17 02:13:10|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166400000|2021-08-17 02:13:20|570.08|567.28|569.89|567.09|570.08|567.28|569.89|567.09|0
1629166410000|2021-08-17 02:13:30|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1629166430000|2021-08-17 02:13:50|569.89|567.09|569.98|567.18|570.08|567.28|569.89|567.09|0
1629166440000|2021-08-17 02:14:00|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166460000|2021-08-17 02:14:20|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1629166490000|2021-08-17 02:14:50|569.89|567.09|569.89|567.09|570.08|567.28|569.89|567.09|0
1629166500000|2021-08-17 02:15:00|570.08|567.28|569.89|567.09|570.08|567.28|569.89|567.09|0
1629166510000|2021-08-17 02:15:10|570.08|567.28|569.89|567.09|570.08|567.28|569.89|567.09|0
1629166520000|2021-08-17 02:15:20|570.08|567.28|570.08|567.28|570.08|567.28|570.08|567.28|0
1629166530000|2021-08-17 02:15:30|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1629166540000|2021-08-17 02:15:40|570.17|567.37|570.08|567.28|570.17|567.37|570.08|567.28|0
1629166560000|2021-08-17 02:16:00|569.89|567.09|570.08|567.28|570.08|567.28|569.89|567.09|0
1629166600000|2021-08-17 02:16:40|569.89|567.09|570.08|567.28|570.08|567.28|569.89|567.09|0
1629166610000|2021-08-17 02:16:50|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1629166660000|2021-08-17 02:17:40|569.79|566.99|569.89|567.09|569.89|567.09|569.79|566.99|0
1629166670000|2021-08-17 02:17:50|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1629166680000|2021-08-17 02:18:00|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1629166710000|2021-08-17 02:18:30|569.7|566.9|569.6|566.8|569.7|566.9|569.6|566.8|0
1629166720000|2021-08-17 02:18:40|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1629166730000|2021-08-17 02:18:50|569.6|566.8|569.7|566.9|569.7|566.9|569.6|566.8|0
1629166740000|2021-08-17 02:19:00|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1629166750000|2021-08-17 02:19:10|569.51|566.71|569.6|566.8|569.6|566.8|569.51|566.71|0
1629166760000|2021-08-17 02:19:20|569.7|566.9|569.51|566.71|569.7|566.9|569.51|566.71|0
1629166770000|2021-08-17 02:19:30|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1629166780000|2021-08-17 02:19:40|569.51|566.71|569.51|566.71|569.7|566.9|569.51|566.71|0
1629166800000|2021-08-17 02:20:00|569.41|566.61|569.7|566.9|569.7|566.9|569.41|566.61|0
1629166810000|2021-08-17 02:20:10|569.51|566.71|569.32|566.52|569.51|566.71|569.32|566.52|0
1629166820000|2021-08-17 02:20:20|569.41|566.61|569.32|566.52|569.41|566.61|569.32|566.52|0
1629166830000|2021-08-17 02:20:30|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1629166840000|2021-08-17 02:20:40|569.41|566.61|569.32|566.52|569.41|566.61|569.32|566.52|0
1629166850000|2021-08-17 02:20:50|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1629166860000|2021-08-17 02:21:00|569.41|566.61|569.32|566.52|569.41|566.61|569.32|566.52|0
1629166880000|2021-08-17 02:21:20|569.51|566.71|569.7|566.9|569.7|566.9|569.51|566.71|0
1629166900000|2021-08-17 02:21:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629166920000|2021-08-17 02:22:00|569.51|566.71|569.69|566.89|569.69|566.89|569.51|566.71|0
1629166930000|2021-08-17 02:22:10|569.6|566.8|569.69|566.89|569.69|566.89|569.6|566.8|0
1629166940000|2021-08-17 02:22:20|569.51|566.71|569.69|566.89|569.69|566.89|569.51|566.71|0
1629166950000|2021-08-17 02:22:30|569.79|566.99|569.88|567.08|569.88|567.08|569.69|566.89|0
1629166960000|2021-08-17 02:22:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629166970000|2021-08-17 02:22:50|569.79|566.99|569.88|567.08|569.88|567.08|569.79|566.99|0
1629167000000|2021-08-17 02:23:20|570.07|567.27|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167020000|2021-08-17 02:23:40|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167030000|2021-08-17 02:23:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1629167040000|2021-08-17 02:24:00|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1629167080000|2021-08-17 02:24:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629167090000|2021-08-17 02:24:50|569.78|566.98|569.88|567.08|569.88|567.08|569.78|566.98|0
1629167110000|2021-08-17 02:25:10|569.69|566.89|569.88|567.08|569.88|567.08|569.69|566.89|0
1629167130000|2021-08-17 02:25:30|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1629167140000|2021-08-17 02:25:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629167160000|2021-08-17 02:26:00|569.97|567.17|570.07|567.27|570.07|567.27|569.97|567.17|0
1629167170000|2021-08-17 02:26:10|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1629167180000|2021-08-17 02:26:20|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1629167200000|2021-08-17 02:26:40|570.16|567.36|570.07|567.27|570.16|567.36|570.07|567.27|0
1629167220000|2021-08-17 02:27:00|570.26|567.46|570.07|567.27|570.26|567.46|570.07|567.27|0
1629167250000|2021-08-17 02:27:30|570.16|567.36|570.07|567.27|570.16|567.36|570.07|567.27|0
1629167260000|2021-08-17 02:27:40|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1629167270000|2021-08-17 02:27:50|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1629167280000|2021-08-17 02:28:00|570.16|567.36|570.07|567.27|570.26|567.46|570.07|567.27|0
1629167290000|2021-08-17 02:28:10|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1629167340000|2021-08-17 02:29:00|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167400000|2021-08-17 02:30:00|570.26|567.46|570.45|567.65|570.45|567.65|570.26|567.46|0
1629167410000|2021-08-17 02:30:10|570.35|567.55|570.45|567.65|570.45|567.65|570.35|567.55|0
1629167420000|2021-08-17 02:30:20|570.35|567.55|570.45|567.65|570.45|567.65|570.35|567.55|0
1629167430000|2021-08-17 02:30:30|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1629167440000|2021-08-17 02:30:40|570.26|567.46|570.45|567.65|570.45|567.65|570.26|567.46|0
1629167450000|2021-08-17 02:30:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1629167480000|2021-08-17 02:31:20|570.35|567.55|570.26|567.46|570.35|567.55|570.26|567.46|0
1629167490000|2021-08-17 02:31:30|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167500000|2021-08-17 02:31:40|570.26|567.46|570.35|567.55|570.35|567.55|570.26|567.46|0
1629167510000|2021-08-17 02:31:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1629167530000|2021-08-17 02:32:10|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1629167540000|2021-08-17 02:32:20|570.45|567.65|570.26|567.46|570.45|567.65|570.26|567.46|0
1629167580000|2021-08-17 02:33:00|570.07|567.27|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167590000|2021-08-17 02:33:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167600000|2021-08-17 02:33:20|570.26|567.46|570.45|567.65|570.45|567.65|570.26|567.46|0
1629167610000|2021-08-17 02:33:30|570.35|567.55|570.26|567.46|570.35|567.55|570.26|567.46|0
1629167650000|2021-08-17 02:34:10|570.07|567.27|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167660000|2021-08-17 02:34:20|570.16|567.36|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167690000|2021-08-17 02:34:50|570.16|567.36|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167740000|2021-08-17 02:35:40|570.16|567.36|570.26|567.46|570.26|567.46|570.16|567.36|0
1629167750000|2021-08-17 02:35:50|570.07|567.27|570.26|567.46|570.26|567.46|570.07|567.27|0
1629167780000|2021-08-17 02:36:20|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167790000|2021-08-17 02:36:30|570.35|567.55|570.35|567.55|570.35|567.55|570.26|567.46|0
1629167800000|2021-08-17 02:36:40|570.45|567.65|570.26|567.46|570.45|567.65|570.26|567.46|0
1629167810000|2021-08-17 02:36:50|570.35|567.55|570.35|567.55|570.35|567.55|570.26|567.46|0
1629167820000|2021-08-17 02:37:00|570.45|567.65|570.35|567.55|570.45|567.65|570.26|567.46|0
1629167830000|2021-08-17 02:37:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1629167840000|2021-08-17 02:37:20|570.35|567.55|570.26|567.46|570.35|567.55|570.26|567.46|0
1629167850000|2021-08-17 02:37:30|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1629167860000|2021-08-17 02:37:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629167900000|2021-08-17 02:38:20|569.78|566.98|569.78|566.98|569.88|567.08|569.78|566.98|0
1629167910000|2021-08-17 02:38:30|569.88|567.08|569.78|566.98|569.88|567.08|569.78|566.98|0
1629167920000|2021-08-17 02:38:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629167930000|2021-08-17 02:38:50|569.78|566.98|569.88|567.08|569.88|567.08|569.78|566.98|0
1629168040000|2021-08-17 02:40:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629168050000|2021-08-17 02:40:50|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1629168060000|2021-08-17 02:41:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629168070000|2021-08-17 02:41:10|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1629168080000|2021-08-17 02:41:20|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629168150000|2021-08-17 02:42:30|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629168160000|2021-08-17 02:42:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629168230000|2021-08-17 02:43:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629168270000|2021-08-17 02:44:30|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1629168290000|2021-08-17 02:44:50|569.78|566.98|569.69|566.89|569.78|566.98|569.69|566.89|0
1629168310000|2021-08-17 02:45:10|569.5|566.7|569.5|566.7|569.69|566.89|569.5|566.7|0
1629168320000|2021-08-17 02:45:20|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1629168330000|2021-08-17 02:45:30|569.59|566.79|569.69|566.89|569.69|566.89|569.59|566.79|0
1629168340000|2021-08-17 02:45:40|569.5|566.7|569.69|566.89|569.69|566.89|569.5|566.7|0
1629168410000|2021-08-17 02:46:50|569.78|566.98|569.69|566.89|569.78|566.98|569.69|566.89|0
1629168420000|2021-08-17 02:47:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1629168580000|2021-08-17 02:49:40|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1629168630000|2021-08-17 02:50:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629168650000|2021-08-17 02:50:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1629168680000|2021-08-17 02:51:20|570.25|567.45|570.06|567.26|570.25|567.45|570.06|567.26|0
1629168710000|2021-08-17 02:51:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1629168720000|2021-08-17 02:52:00|570.06|567.26|570.25|567.45|570.25|567.45|570.06|567.26|0
1629168750000|2021-08-17 02:52:30|570.44|567.64|570.25|567.45|570.44|567.64|570.25|567.45|0
1629168770000|2021-08-17 02:52:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1629168780000|2021-08-17 02:53:00|570.25|567.45|570.25|567.45|570.25|567.45|570.06|567.26|0
1629168790000|2021-08-17 02:53:10|570.06|567.26|570.25|567.45|570.25|567.45|570.06|567.26|0
1629168830000|2021-08-17 02:53:50|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1629168840000|2021-08-17 02:54:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629168860000|2021-08-17 02:54:20|570.15|567.35|570.06|567.26|570.15|567.35|570.06|567.26|0
1629168870000|2021-08-17 02:54:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629168890000|2021-08-17 02:54:50|570.44|567.64|570.53|567.73|570.53|567.73|570.44|567.64|0
1629168900000|2021-08-17 02:55:00|570.44|567.64|570.63|567.83|570.63|567.83|570.44|567.64|0
1629168910000|2021-08-17 02:55:10|570.44|567.64|570.63|567.83|570.63|567.83|570.44|567.64|0
1629168930000|2021-08-17 02:55:30|570.72|567.92|570.82|568.02|570.82|568.02|570.63|567.83|0
1629168940000|2021-08-17 02:55:40|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1629168950000|2021-08-17 02:55:50|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1629168960000|2021-08-17 02:56:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1629168970000|2021-08-17 02:56:10|570.63|567.83|570.44|567.64|570.63|567.83|570.44|567.64|0
1629168980000|2021-08-17 02:56:20|570.53|567.73|570.44|567.64|570.53|567.73|570.44|567.64|0
1629169030000|2021-08-17 02:57:10|570.25|567.45|570.44|567.64|570.44|567.64|570.25|567.45|0
1629169070000|2021-08-17 02:57:50|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1629169080000|2021-08-17 02:58:00|570.44|567.64|570.44|567.64|570.44|567.64|570.25|567.45|0
1629169090000|2021-08-17 02:58:10|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629169180000|2021-08-17 02:59:40|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1629169190000|2021-08-17 02:59:50|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629169200000|2021-08-17 03:00:00|570.06|567.26|570.25|567.45|570.25|567.45|570.06|567.26|0
1629169260000|2021-08-17 03:01:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1629169290000|2021-08-17 03:01:30|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629169320000|2021-08-17 03:02:00|570.15|567.35|570.25|567.45|570.25|567.45|570.15|567.35|0
1629169330000|2021-08-17 03:02:10|570.15|567.35|570.25|567.45|570.25|567.45|570.15|567.35|0
1629169340000|2021-08-17 03:02:20|570.06|567.26|570.25|567.45|570.25|567.45|570.06|567.26|0
1629169390000|2021-08-17 03:03:10|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1629169400000|2021-08-17 03:03:20|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629169440000|2021-08-17 03:04:00|570.44|567.64|570.25|567.45|570.44|567.64|570.25|567.45|0
1629169450000|2021-08-17 03:04:10|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1629169500000|2021-08-17 03:05:00|570.34|567.54|570.25|567.45|570.34|567.54|570.25|567.45|0
1629169520000|2021-08-17 03:05:20|570.06|567.26|570.06|567.26|570.25|567.45|570.06|567.26|0
1629169530000|2021-08-17 03:05:30|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1629169540000|2021-08-17 03:05:40|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1629169630000|2021-08-17 03:07:10|570.15|567.35|570.25|567.45|570.25|567.45|570.15|567.35|0
1629169680000|2021-08-17 03:08:00|570.24|567.44|570.34|567.54|570.34|567.54|570.24|567.44|0
1629169690000|2021-08-17 03:08:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1629169700000|2021-08-17 03:08:20|570.24|567.44|570.43|567.63|570.43|567.63|570.24|567.44|0
1629169720000|2021-08-17 03:08:40|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1629169740000|2021-08-17 03:09:00|570.15|567.35|570.06|567.26|570.15|567.35|570.06|567.26|0
1629169750000|2021-08-17 03:09:10|570.24|567.44|570.15|567.35|570.24|567.44|570.06|567.26|0
1629169760000|2021-08-17 03:09:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1629169770000|2021-08-17 03:09:30|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1629169780000|2021-08-17 03:09:40|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1629169790000|2021-08-17 03:09:50|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1629169800000|2021-08-17 03:10:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1629169860000|2021-08-17 03:11:00|569.86|567.06|569.68|566.88|569.86|567.06|569.68|566.88|0
1629169880000|2021-08-17 03:11:20|569.86|567.06|569.86|567.06|569.86|567.06|569.86|567.06|0
1629169890000|2021-08-17 03:11:30|569.77|566.97|569.86|567.06|569.86|567.06|569.77|566.97|0
1629169920000|2021-08-17 03:12:00|569.68|566.88|569.86|567.06|569.86|567.06|569.68|566.88|0
1629169990000|2021-08-17 03:13:10|569.67|566.87|569.77|566.97|569.77|566.97|569.67|566.87|0
1629170000000|2021-08-17 03:13:20|569.67|566.87|569.86|567.06|569.86|567.06|569.67|566.87|0
1629170040000|2021-08-17 03:14:00|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1629170060000|2021-08-17 03:14:20|569.86|567.06|569.86|567.06|569.86|567.06|569.86|567.06|0
1629170070000|2021-08-17 03:14:30|569.77|566.97|569.67|566.87|569.77|566.97|569.67|566.87|0
1629170130000|2021-08-17 03:15:30|569.48|566.68|569.48|566.68|569.67|566.87|569.48|566.68|0
1629170150000|2021-08-17 03:15:50|569.3|566.5|569.39|566.59|569.39|566.59|569.3|566.5|0
1629170160000|2021-08-17 03:16:00|569.48|566.68|569.29|566.49|569.48|566.68|569.29|566.49|0
1629170180000|2021-08-17 03:16:20|569.11|566.31|569.11|566.31|569.11|566.31|568.92|566.12|0
1629170200000|2021-08-17 03:16:40|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1629170210000|2021-08-17 03:16:50|568.92|566.12|569.11|566.31|569.11|566.31|568.92|566.12|0
1629170270000|2021-08-17 03:17:50|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170300000|2021-08-17 03:18:20|569.29|566.49|569.1|566.3|569.29|566.49|569.1|566.3|0
1629170320000|2021-08-17 03:18:40|569.29|566.49|569.29|566.49|569.29|566.49|569.1|566.3|0
1629170350000|2021-08-17 03:19:10|569.1|566.3|569.29|566.49|569.29|566.49|569.1|566.3|0
1629170410000|2021-08-17 03:20:10|569.48|566.68|569.48|566.68|569.48|566.68|569.48|566.68|0
1629170420000|2021-08-17 03:20:20|569.38|566.58|569.38|566.58|569.48|566.68|569.38|566.58|0
1629170430000|2021-08-17 03:20:30|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629170450000|2021-08-17 03:20:50|569.1|566.3|569.29|566.49|569.29|566.49|569.1|566.3|0
1629170460000|2021-08-17 03:21:00|569.48|566.68|569.48|566.68|569.48|566.68|569.48|566.68|0
1629170470000|2021-08-17 03:21:10|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629170490000|2021-08-17 03:21:30|569.38|566.58|569.29|566.49|569.38|566.58|569.29|566.49|0
1629170530000|2021-08-17 03:22:10|569.19|566.39|569.29|566.49|569.29|566.49|569.19|566.39|0
1629170540000|2021-08-17 03:22:20|569.19|566.39|569.29|566.49|569.29|566.49|569.1|566.3|0
1629170550000|2021-08-17 03:22:30|569.1|566.3|569.19|566.39|569.19|566.39|569.1|566.3|0
1629170560000|2021-08-17 03:22:40|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629170620000|2021-08-17 03:23:40|569.38|566.58|569.48|566.68|569.48|566.68|569.38|566.58|0
1629170640000|2021-08-17 03:24:00|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629170710000|2021-08-17 03:25:10|569.19|566.39|569.29|566.49|569.29|566.49|569.19|566.39|0
1629170750000|2021-08-17 03:25:50|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170760000|2021-08-17 03:26:00|569.19|566.39|569.1|566.3|569.19|566.39|569.1|566.3|0
1629170770000|2021-08-17 03:26:10|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629170780000|2021-08-17 03:26:20|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170800000|2021-08-17 03:26:40|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629170810000|2021-08-17 03:26:50|569.1|566.3|568.91|566.11|569.1|566.3|568.91|566.11|0
1629170820000|2021-08-17 03:27:00|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170830000|2021-08-17 03:27:10|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629170900000|2021-08-17 03:28:20|569.1|566.3|568.91|566.11|569.1|566.3|568.91|566.11|0
1629170910000|2021-08-17 03:28:30|569.1|566.3|569.1|566.3|569.1|566.3|569|566.2|0
1629170920000|2021-08-17 03:28:40|568.91|566.11|568.91|566.11|569.1|566.3|568.91|566.11|0
1629170940000|2021-08-17 03:29:00|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170950000|2021-08-17 03:29:10|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629170960000|2021-08-17 03:29:20|569.1|566.3|568.91|566.11|569.1|566.3|568.91|566.11|0
1629170980000|2021-08-17 03:29:40|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629170990000|2021-08-17 03:29:50|568.91|566.11|568.91|566.11|569|566.2|568.91|566.11|0
1629171000000|2021-08-17 03:30:00|568.81|566.01|568.91|566.11|568.91|566.11|568.81|566.01|0
1629171030000|2021-08-17 03:30:30|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1629171040000|2021-08-17 03:30:40|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629171080000|2021-08-17 03:31:20|568.81|566.01|568.91|566.11|568.91|566.11|568.81|566.01|0
1629171100000|2021-08-17 03:31:40|568.72|565.92|568.91|566.11|568.91|566.11|568.72|565.92|0
1629171120000|2021-08-17 03:32:00|569.1|566.3|569.1|566.3|569.1|566.3|568.91|566.11|0
1629171130000|2021-08-17 03:32:10|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629171150000|2021-08-17 03:32:30|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629171200000|2021-08-17 03:33:20|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629171210000|2021-08-17 03:33:30|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629171220000|2021-08-17 03:33:40|569.29|566.49|569.1|566.3|569.29|566.49|569.1|566.3|0
1629171250000|2021-08-17 03:34:10|569.19|566.39|569.29|566.49|569.29|566.49|569.1|566.3|0
1629171260000|2021-08-17 03:34:20|569.1|566.3|569.29|566.49|569.29|566.49|569.1|566.3|0
1629171280000|2021-08-17 03:34:40|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629171300000|2021-08-17 03:35:00|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1629171310000|2021-08-17 03:35:10|569.1|566.3|569.29|566.49|569.29|566.49|569.1|566.3|0
1629171320000|2021-08-17 03:35:20|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1629171340000|2021-08-17 03:35:40|569|566.2|569.1|566.3|569.1|566.3|569|566.2|0
1629171380000|2021-08-17 03:36:20|569|566.2|569|566.2|569|566.2|569|566.2|0
1629171390000|2021-08-17 03:36:30|568.91|566.11|569.1|566.3|569.1|566.3|568.91|566.11|0
1629171400000|2021-08-17 03:36:40|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1629171440000|2021-08-17 03:37:20|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1629171460000|2021-08-17 03:37:40|568.81|566.01|568.72|565.92|568.81|566.01|568.72|565.92|0
1629171500000|2021-08-17 03:38:20|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1629171530000|2021-08-17 03:38:50|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1629171540000|2021-08-17 03:39:00|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1629171550000|2021-08-17 03:39:10|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1629171570000|2021-08-17 03:39:30|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1629171600000|2021-08-17 03:40:00|568.72|565.92|568.53|565.73|568.72|565.92|568.53|565.73|0
1629171610000|2021-08-17 03:40:10|568.62|565.82|568.53|565.73|568.62|565.82|568.53|565.73|0
1629171670000|2021-08-17 03:41:10|568.72|565.92|568.53|565.73|568.72|565.92|568.53|565.73|0
1629171710000|2021-08-17 03:41:50|568.72|565.92|568.72|565.92|568.72|565.92|568.62|565.82|0
1629171720000|2021-08-17 03:42:00|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1629171790000|2021-08-17 03:43:10|568.72|565.92|568.72|565.92|568.72|565.92|568.62|565.82|0
1629171800000|2021-08-17 03:43:20|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1629171810000|2021-08-17 03:43:30|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1629171840000|2021-08-17 03:44:00|568.53|565.73|568.72|565.92|568.72|565.92|568.53|565.73|0
1629171920000|2021-08-17 03:45:20|568.53|565.73|568.62|565.82|568.62|565.82|568.53|565.73|0
1629171930000|2021-08-17 03:45:30|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1629171970000|2021-08-17 03:46:10|568.62|565.82|568.72|565.92|568.72|565.92|568.62|565.82|0
1629172000000|2021-08-17 03:46:40|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1629172140000|2021-08-17 03:49:00|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1629172160000|2021-08-17 03:49:20|568.99|566.19|568.9|566.1|568.99|566.19|568.9|566.1|0
1629172190000|2021-08-17 03:49:50|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1629172200000|2021-08-17 03:50:00|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1629172220000|2021-08-17 03:50:20|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1629172300000|2021-08-17 03:51:40|569.28|566.48|569.09|566.29|569.28|566.48|569.09|566.29|0
1629172410000|2021-08-17 03:53:30|568.9|566.1|569.09|566.29|569.09|566.29|568.9|566.1|0
1629172430000|2021-08-17 03:53:50|568.99|566.19|568.9|566.1|568.99|566.19|568.9|566.1|0
1629172500000|2021-08-17 03:55:00|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1629172600000|2021-08-17 03:56:40|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1629172640000|2021-08-17 03:57:20|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1629172690000|2021-08-17 03:58:10|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1629172700000|2021-08-17 03:58:20|568.99|566.19|568.9|566.1|568.99|566.19|568.9|566.1|0
1629172730000|2021-08-17 03:58:50|568.71|565.91|568.9|566.1|568.9|566.1|568.71|565.91|0
1629172880000|2021-08-17 04:01:20|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1629172900000|2021-08-17 04:01:40|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1629172980000|2021-08-17 04:03:00|568.99|566.19|569.09|566.29|569.09|566.29|568.99|566.19|0
1629173000000|2021-08-17 04:03:20|568.9|566.1|569.09|566.29|569.09|566.29|568.9|566.1|0
1629173050000|2021-08-17 04:04:10|569.18|566.38|569.28|566.48|569.28|566.48|569.18|566.38|0
1629173090000|2021-08-17 04:04:50|569.09|566.29|569.28|566.48|569.28|566.48|569.09|566.29|0
1629173100000|2021-08-17 04:05:00|569.18|566.38|569.28|566.48|569.28|566.48|569.18|566.38|0
1629173110000|2021-08-17 04:05:10|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1629173120000|2021-08-17 04:05:20|569.18|566.38|569.09|566.29|569.28|566.48|569.09|566.29|0
1629173150000|2021-08-17 04:05:50|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1629173160000|2021-08-17 04:06:00|569.18|566.38|569.28|566.48|569.28|566.48|569.09|566.29|0
1629173210000|2021-08-17 04:06:50|569.37|566.57|569.28|566.48|569.46|566.66|569.28|566.48|0
1629173220000|2021-08-17 04:07:00|569.37|566.57|569.27|566.47|569.37|566.57|569.27|566.47|0
1629173230000|2021-08-17 04:07:10|569.37|566.57|569.46|566.66|569.46|566.66|569.37|566.57|0
1629173250000|2021-08-17 04:07:30|569.27|566.47|569.37|566.57|569.37|566.57|569.27|566.47|0
1629173260000|2021-08-17 04:07:40|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1629173290000|2021-08-17 04:08:10|569.37|566.57|569.27|566.47|569.37|566.57|569.27|566.47|0
1629173520000|2021-08-17 04:12:00|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1629173530000|2021-08-17 04:12:10|569.27|566.47|569.46|566.66|569.46|566.66|569.27|566.47|0
1629173590000|2021-08-17 04:13:10|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173600000|2021-08-17 04:13:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173610000|2021-08-17 04:13:30|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173630000|2021-08-17 04:13:50|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173640000|2021-08-17 04:14:00|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173660000|2021-08-17 04:14:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173710000|2021-08-17 04:15:10|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1629173720000|2021-08-17 04:15:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173730000|2021-08-17 04:15:30|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173750000|2021-08-17 04:15:50|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173760000|2021-08-17 04:16:00|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173770000|2021-08-17 04:16:10|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1629173780000|2021-08-17 04:16:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173790000|2021-08-17 04:16:30|569.74|566.94|569.65|566.85|569.74|566.94|569.65|566.85|0
1629173800000|2021-08-17 04:16:40|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173830000|2021-08-17 04:17:10|569.65|566.85|569.65|566.85|569.74|566.94|569.65|566.85|0
1629173840000|2021-08-17 04:17:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173850000|2021-08-17 04:17:30|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629173860000|2021-08-17 04:17:40|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1629173870000|2021-08-17 04:17:50|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1629173880000|2021-08-17 04:18:00|569.74|566.94|569.65|566.85|569.74|566.94|569.65|566.85|0
1629173940000|2021-08-17 04:19:00|569.46|566.66|569.55|566.75|569.55|566.75|569.46|566.66|0
1629173950000|2021-08-17 04:19:10|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1629174070000|2021-08-17 04:21:10|569.65|566.85|569.65|566.85|569.65|566.85|569.46|566.66|0
1629174170000|2021-08-17 04:22:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1629174180000|2021-08-17 04:23:00|569.84|567.04|569.65|566.85|569.84|567.04|569.65|566.85|0
1629174210000|2021-08-17 04:23:30|569.74|566.94|569.84|567.04|569.84|567.04|569.74|566.94|0
1629174230000|2021-08-17 04:23:50|569.74|566.94|569.74|566.94|569.84|567.04|569.74|566.94|0
1629174240000|2021-08-17 04:24:00|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629174390000|2021-08-17 04:26:30|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1629174400000|2021-08-17 04:26:40|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1629174410000|2021-08-17 04:26:50|569.55|566.75|569.65|566.85|569.65|566.85|569.55|566.75|0
1629174420000|2021-08-17 04:27:00|569.55|566.75|569.65|566.85|569.65|566.85|569.55|566.75|0
1629174540000|2021-08-17 04:29:00|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1629174560000|2021-08-17 04:29:20|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1629174570000|2021-08-17 04:29:30|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1629174600000|2021-08-17 04:30:00|569.74|566.94|569.64|566.84|569.74|566.94|569.64|566.84|0
1629174610000|2021-08-17 04:30:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1629174700000|2021-08-17 04:31:40|569.64|566.84|569.83|567.03|569.83|567.03|569.64|566.84|0
1629174710000|2021-08-17 04:31:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1629174780000|2021-08-17 04:33:00|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629174790000|2021-08-17 04:33:10|569.64|566.84|569.45|566.65|569.64|566.84|569.45|566.65|0
1629174870000|2021-08-17 04:34:30|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1629174880000|2021-08-17 04:34:40|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629175110000|2021-08-17 04:38:30|569.35|566.55|569.45|566.65|569.45|566.65|569.35|566.55|0
1629175140000|2021-08-17 04:39:00|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1629175180000|2021-08-17 04:39:40|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629175290000|2021-08-17 04:41:30|569.35|566.55|569.45|566.65|569.45|566.65|569.35|566.55|0
1629175360000|2021-08-17 04:42:40|569.35|566.55|569.45|566.65|569.45|566.65|569.26|566.46|0
1629175380000|2021-08-17 04:43:00|569.35|566.55|569.45|566.65|569.45|566.65|569.26|566.46|0
1629175410000|2021-08-17 04:43:30|569.26|566.46|569.45|566.65|569.45|566.65|569.26|566.46|0
1629175460000|2021-08-17 04:44:20|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1629175470000|2021-08-17 04:44:30|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629175480000|2021-08-17 04:44:40|569.45|566.65|569.26|566.46|569.45|566.65|569.26|566.46|0
1629175500000|2021-08-17 04:45:00|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629175520000|2021-08-17 04:45:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629175530000|2021-08-17 04:45:30|569.16|566.36|569.26|566.46|569.26|566.46|569.16|566.36|0
1629175610000|2021-08-17 04:46:50|569.16|566.36|569.26|566.46|569.26|566.46|569.07|566.27|0
1629175660000|2021-08-17 04:47:40|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629175690000|2021-08-17 04:48:10|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629175720000|2021-08-17 04:48:40|569.45|566.65|569.45|566.65|569.45|566.65|569.26|566.46|0
1629175790000|2021-08-17 04:49:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1629175830000|2021-08-17 04:50:30|569.45|566.65|569.54|566.74|569.54|566.74|569.45|566.65|0
1629175840000|2021-08-17 04:50:40|569.45|566.65|569.64|566.84|569.64|566.84|569.45|566.65|0
1629175850000|2021-08-17 04:50:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629175920000|2021-08-17 04:52:00|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629175950000|2021-08-17 04:52:30|569.45|566.65|569.26|566.46|569.45|566.65|569.26|566.46|0
1629175960000|2021-08-17 04:52:40|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629176060000|2021-08-17 04:54:20|569.35|566.55|569.26|566.46|569.35|566.55|569.26|566.46|0
1629176070000|2021-08-17 04:54:30|569.35|566.55|569.45|566.65|569.45|566.65|569.26|566.46|0
1629176080000|2021-08-17 04:54:40|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629176090000|2021-08-17 04:54:50|569.45|566.65|569.35|566.55|569.45|566.65|569.35|566.55|0
1629176100000|2021-08-17 04:55:00|569.45|566.65|569.63|566.83|569.63|566.83|569.45|566.65|0
1629176110000|2021-08-17 04:55:10|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1629176120000|2021-08-17 04:55:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1629176130000|2021-08-17 04:55:30|569.35|566.55|569.45|566.65|569.45|566.65|569.35|566.55|0
1629176170000|2021-08-17 04:56:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1629176410000|2021-08-17 05:00:10|569.34|566.54|569.25|566.45|569.34|566.54|569.25|566.45|0
1629176420000|2021-08-17 05:00:20|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1629176430000|2021-08-17 05:00:30|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1629176440000|2021-08-17 05:00:40|568.97|566.17|568.97|566.17|568.97|566.17|568.88|566.08|0
1629176450000|2021-08-17 05:00:50|568.88|566.08|568.59|565.79|568.88|566.08|568.5|565.7|0
1629176460000|2021-08-17 05:01:00|568.69|565.89|568.5|565.7|568.69|565.89|568.5|565.7|0
1629176470000|2021-08-17 05:01:10|568.69|565.89|568.59|565.79|568.69|565.89|568.5|565.7|0
1629176480000|2021-08-17 05:01:20|568.5|565.7|568.31|565.51|568.5|565.7|568.31|565.51|0
1629176580000|2021-08-17 05:03:00|568.12|565.32|568.21|565.41|568.21|565.41|568.12|565.32|0
1629176590000|2021-08-17 05:03:10|568.12|565.32|568.31|565.51|568.31|565.51|568.12|565.32|0
1629176610000|2021-08-17 05:03:30|568.12|565.32|568.12|565.32|568.12|565.32|568.12|565.32|0
1629176680000|2021-08-17 05:04:40|568.21|565.41|568.31|565.51|568.31|565.51|568.21|565.41|0
1629176690000|2021-08-17 05:04:50|568.5|565.7|568.31|565.51|568.5|565.7|568.31|565.51|0
1629176700000|2021-08-17 05:05:00|568.12|565.32|568.12|565.32|568.12|565.32|568.12|565.32|0
1629176710000|2021-08-17 05:05:10|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1629176720000|2021-08-17 05:05:20|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629176750000|2021-08-17 05:05:50|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1629176760000|2021-08-17 05:06:00|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629176770000|2021-08-17 05:06:10|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1629176780000|2021-08-17 05:06:20|568.12|565.32|568.12|565.32|568.12|565.32|568.12|565.32|0
1629176790000|2021-08-17 05:06:30|567.93|565.13|568.12|565.32|568.12|565.32|567.93|565.13|0
1629176810000|2021-08-17 05:06:50|568.02|565.22|568.12|565.32|568.12|565.32|568.02|565.22|0
1629176830000|2021-08-17 05:07:10|568.31|565.51|568.31|565.51|568.31|565.51|568.31|565.51|0
1629176850000|2021-08-17 05:07:30|568.3|565.5|568.12|565.32|568.3|565.5|568.12|565.32|0
1629176860000|2021-08-17 05:07:40|568.3|565.5|568.3|565.5|568.3|565.5|568.3|565.5|0
1629176880000|2021-08-17 05:08:00|568.21|565.41|568.3|565.5|568.3|565.5|568.21|565.41|0
1629176920000|2021-08-17 05:08:40|568.12|565.32|568.12|565.32|568.12|565.32|568.12|565.32|0
1629176940000|2021-08-17 05:09:00|567.93|565.13|567.93|565.13|568.12|565.32|567.93|565.13|0
1629176950000|2021-08-17 05:09:10|568.02|565.22|567.93|565.13|568.02|565.22|567.74|564.94|0
1629177020000|2021-08-17 05:10:20|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1629177060000|2021-08-17 05:11:00|567.93|565.13|567.74|564.94|567.93|565.13|567.74|564.94|0
1629177070000|2021-08-17 05:11:10|567.93|565.13|567.74|564.94|567.93|565.13|567.74|564.94|0
1629177080000|2021-08-17 05:11:20|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1629177090000|2021-08-17 05:11:30|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629177100000|2021-08-17 05:11:40|567.55|564.75|567.55|564.75|567.55|564.75|567.36|564.56|0
1629177120000|2021-08-17 05:12:00|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629177130000|2021-08-17 05:12:10|567.55|564.75|567.74|564.94|567.74|564.94|567.55|564.75|0
1629177140000|2021-08-17 05:12:20|567.55|564.75|567.74|564.94|567.74|564.94|567.55|564.75|0
1629177150000|2021-08-17 05:12:30|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629177170000|2021-08-17 05:12:50|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629177190000|2021-08-17 05:13:10|567.64|564.84|567.55|564.75|567.64|564.84|567.55|564.75|0
1629177200000|2021-08-17 05:13:20|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629177210000|2021-08-17 05:13:30|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629177220000|2021-08-17 05:13:40|567.74|564.94|567.55|564.75|567.74|564.94|567.55|564.75|0
1629177230000|2021-08-17 05:13:50|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1629177240000|2021-08-17 05:14:00|567.55|564.75|567.64|564.84|567.64|564.84|567.55|564.75|0
1629177250000|2021-08-17 05:14:10|567.55|564.75|567.36|564.56|567.55|564.75|567.36|564.56|0
1629177260000|2021-08-17 05:14:20|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629177270000|2021-08-17 05:14:30|567.45|564.65|567.45|564.65|567.45|564.65|567.36|564.56|0
1629177280000|2021-08-17 05:14:40|567.36|564.56|567.55|564.75|567.55|564.75|567.36|564.56|0
1629177290000|2021-08-17 05:14:50|567.45|564.65|567.36|564.56|567.45|564.65|567.36|564.56|0
1629177300000|2021-08-17 05:15:00|567.45|564.65|567.55|564.75|567.55|564.75|567.45|564.65|0
1629177330000|2021-08-17 05:15:30|567.36|564.56|567.55|564.75|567.55|564.75|567.36|564.56|0
1629177340000|2021-08-17 05:15:40|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1629177350000|2021-08-17 05:15:50|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1629177360000|2021-08-17 05:16:00|567.83|565.03|567.73|564.93|567.83|565.03|567.73|564.93|0
1629177370000|2021-08-17 05:16:10|567.64|564.84|567.55|564.75|567.64|564.84|567.55|564.75|0
1629177380000|2021-08-17 05:16:20|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1629177410000|2021-08-17 05:16:50|567.73|564.93|567.92|565.12|567.92|565.12|567.73|564.93|0
1629177420000|2021-08-17 05:17:00|567.73|564.93|567.92|565.12|567.92|565.12|567.73|564.93|0
1629177440000|2021-08-17 05:17:20|567.73|564.93|567.92|565.12|567.92|565.12|567.73|564.93|0
1629177470000|2021-08-17 05:17:50|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1629177510000|2021-08-17 05:18:30|568.3|565.5|568.11|565.31|568.3|565.5|568.11|565.31|0
1629177520000|2021-08-17 05:18:40|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1629177530000|2021-08-17 05:18:50|568.11|565.31|567.92|565.12|568.11|565.31|567.92|565.12|0
1629177540000|2021-08-17 05:19:00|568.01|565.21|567.92|565.12|568.01|565.21|567.92|565.12|0
1629177560000|2021-08-17 05:19:20|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1629177590000|2021-08-17 05:19:50|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1629177600000|2021-08-17 05:20:00|568.01|565.21|567.92|565.12|568.01|565.21|567.92|565.12|0
1629177640000|2021-08-17 05:20:40|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1629177700000|2021-08-17 05:21:40|567.54|564.74|567.73|564.93|567.73|564.93|567.54|564.74|0
1629177710000|2021-08-17 05:21:50|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1629177720000|2021-08-17 05:22:00|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1629177750000|2021-08-17 05:22:30|567.63|564.83|567.54|564.74|567.63|564.83|567.54|564.74|0
1629177760000|2021-08-17 05:22:40|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1629177800000|2021-08-17 05:23:20|565.64|562.84|565.64|562.84|565.64|562.84|565.64|562.84|0
1629177820000|2021-08-17 05:23:40|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1629177830000|2021-08-17 05:23:50|565.73|562.93|565.83|563.03|565.83|563.03|565.73|562.93|0
1629177840000|2021-08-17 05:24:00|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1629177890000|2021-08-17 05:24:50|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1629177900000|2021-08-17 05:25:00|566.02|563.22|566.02|563.22|566.02|563.22|565.83|563.03|0
1629177920000|2021-08-17 05:25:20|565.92|563.12|566.02|563.22|566.02|563.22|565.92|563.12|0
1629177930000|2021-08-17 05:25:30|565.92|563.12|565.92|563.12|566.02|563.22|565.92|563.12|0
1629177940000|2021-08-17 05:25:40|566.02|563.22|565.83|563.03|566.02|563.22|565.83|563.03|0
1629177950000|2021-08-17 05:25:50|565.92|563.12|571.35|568.55|571.35|568.55|565.92|563.12|0
1629177960000|2021-08-17 05:26:00|571.44|568.64|569.4|566.6|571.54|568.74|569.4|566.6|0
1629177970000|2021-08-17 05:26:10|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1629177990000|2021-08-17 05:26:30|568.52|565.72|568.42|565.62|568.52|565.72|568.42|565.62|0
1629178000000|2021-08-17 05:26:40|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1629178010000|2021-08-17 05:26:50|568.42|565.62|568.33|565.53|568.42|565.62|568.33|565.53|0
1629178140000|2021-08-17 05:29:00|568.42|565.62|568.52|565.72|568.52|565.72|568.42|565.62|0
1629178190000|2021-08-17 05:29:50|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1629178200000|2021-08-17 05:30:00|568.52|565.72|568.33|565.53|568.52|565.72|568.33|565.53|0
1629178210000|2021-08-17 05:30:10|568.14|565.34|568.33|565.53|568.33|565.53|568.14|565.34|0
1629178230000|2021-08-17 05:30:30|568.14|565.34|568.14|565.34|568.23|565.43|568.14|565.34|0
1629178240000|2021-08-17 05:30:40|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1629178250000|2021-08-17 05:30:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178270000|2021-08-17 05:31:10|568.04|565.24|567.95|565.15|568.04|565.24|567.95|565.15|0
1629178290000|2021-08-17 05:31:30|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178300000|2021-08-17 05:31:40|567.95|565.15|568.14|565.34|568.14|565.34|567.95|565.15|0
1629178310000|2021-08-17 05:31:50|568.04|565.24|568.14|565.34|568.14|565.34|568.04|565.24|0
1629178320000|2021-08-17 05:32:00|568.04|565.24|568.14|565.34|568.14|565.34|568.04|565.24|0
1629178330000|2021-08-17 05:32:10|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178340000|2021-08-17 05:32:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178350000|2021-08-17 05:32:30|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178370000|2021-08-17 05:32:50|567.85|565.05|567.95|565.15|567.95|565.15|567.85|565.05|0
1629178380000|2021-08-17 05:33:00|568.04|565.24|567.95|565.15|568.04|565.24|567.95|565.15|0
1629178390000|2021-08-17 05:33:10|567.76|564.96|567.95|565.15|567.95|565.15|567.76|564.96|0
1629178410000|2021-08-17 05:33:30|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178420000|2021-08-17 05:33:40|568.04|565.24|567.95|565.15|568.04|565.24|567.95|565.15|0
1629178430000|2021-08-17 05:33:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178440000|2021-08-17 05:34:00|567.95|565.15|567.95|565.15|568.14|565.34|567.95|565.15|0
1629178490000|2021-08-17 05:34:50|567.85|565.05|567.95|565.15|567.95|565.15|567.85|565.05|0
1629178510000|2021-08-17 05:35:10|567.85|565.05|567.95|565.15|567.95|565.15|567.85|565.05|0
1629178550000|2021-08-17 05:35:50|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1629178560000|2021-08-17 05:36:00|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178580000|2021-08-17 05:36:20|568.14|565.34|568.14|565.34|568.14|565.34|567.95|565.15|0
1629178590000|2021-08-17 05:36:30|568.04|565.24|568.04|565.24|568.14|565.34|568.04|565.24|0
1629178600000|2021-08-17 05:36:40|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178620000|2021-08-17 05:37:00|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178650000|2021-08-17 05:37:30|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178670000|2021-08-17 05:37:50|568.04|565.24|568.14|565.34|568.14|565.34|568.04|565.24|0
1629178680000|2021-08-17 05:38:00|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178700000|2021-08-17 05:38:20|568.14|565.34|567.95|565.15|568.14|565.34|567.95|565.15|0
1629178710000|2021-08-17 05:38:30|568.04|565.24|567.95|565.15|568.04|565.24|567.95|565.15|0
1629178720000|2021-08-17 05:38:40|568.14|565.34|568.14|565.34|568.14|565.34|568.04|565.24|0
1629178730000|2021-08-17 05:38:50|567.95|565.15|567.95|565.15|568.14|565.34|567.95|565.15|0
1629178770000|2021-08-17 05:39:30|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178820000|2021-08-17 05:40:20|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178830000|2021-08-17 05:40:30|568.14|565.34|567.95|565.15|568.14|565.34|567.95|565.15|0
1629178840000|2021-08-17 05:40:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1629178870000|2021-08-17 05:41:10|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1629178900000|2021-08-17 05:41:40|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1629178920000|2021-08-17 05:42:00|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629178950000|2021-08-17 05:42:30|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1629178970000|2021-08-17 05:42:50|567.66|564.86|567.57|564.77|567.66|564.86|567.57|564.77|0
1629179010000|2021-08-17 05:43:30|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1629179040000|2021-08-17 05:44:00|567.57|564.77|567.38|564.58|567.57|564.77|567.38|564.58|0
1629179050000|2021-08-17 05:44:10|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179060000|2021-08-17 05:44:20|567.47|564.67|567.57|564.77|567.57|564.77|567.47|564.67|0
1629179070000|2021-08-17 05:44:30|567.47|564.67|567.47|564.67|567.57|564.77|567.38|564.58|0
1629179080000|2021-08-17 05:44:40|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179090000|2021-08-17 05:44:50|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1629179110000|2021-08-17 05:45:10|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179140000|2021-08-17 05:45:40|567.66|564.86|567.76|564.96|567.76|564.96|567.66|564.86|0
1629179160000|2021-08-17 05:46:00|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179170000|2021-08-17 05:46:10|567.76|564.96|567.57|564.77|567.76|564.96|567.57|564.77|0
1629179190000|2021-08-17 05:46:30|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1629179210000|2021-08-17 05:46:50|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179230000|2021-08-17 05:47:10|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1629179250000|2021-08-17 05:47:30|567.19|564.39|567.28|564.48|567.28|564.48|567.19|564.39|0
1629179260000|2021-08-17 05:47:40|567.19|564.39|567.28|564.48|567.28|564.48|567.19|564.39|0
1629179270000|2021-08-17 05:47:50|567.38|564.58|567.38|564.58|567.38|564.58|567.19|564.39|0
1629179340000|2021-08-17 05:49:00|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179360000|2021-08-17 05:49:20|567.38|564.58|567.57|564.77|567.57|564.77|567.38|564.58|0
1629179390000|2021-08-17 05:49:50|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1629179400000|2021-08-17 05:50:00|567.85|565.05|567.95|565.15|567.95|565.15|567.76|564.96|0
1629179410000|2021-08-17 05:50:10|568.04|565.24|567.95|565.15|568.04|565.24|567.95|565.15|0
1629179420000|2021-08-17 05:50:20|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1629179430000|2021-08-17 05:50:30|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1629179460000|2021-08-17 05:51:00|567.76|564.96|567.94|565.14|567.94|565.14|567.76|564.96|0
1629179470000|2021-08-17 05:51:10|567.85|565.05|567.94|565.14|567.94|565.14|567.85|565.05|0
1629179480000|2021-08-17 05:51:20|567.76|564.96|567.85|565.05|567.94|565.14|567.76|564.96|0
1629179490000|2021-08-17 05:51:30|567.94|565.14|567.94|565.14|567.94|565.14|567.85|565.05|0
1629179500000|2021-08-17 05:51:40|567.85|565.05|567.85|565.05|567.85|565.05|567.85|565.05|0
1629179510000|2021-08-17 05:51:50|567.94|565.14|567.76|564.96|567.94|565.14|567.76|564.96|0
1629179530000|2021-08-17 05:52:10|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1629179550000|2021-08-17 05:52:30|567.76|564.96|567.66|564.86|567.76|564.96|567.66|564.86|0
1629179560000|2021-08-17 05:52:40|567.57|564.77|567.76|564.96|567.76|564.96|567.57|564.77|0
1629179580000|2021-08-17 05:53:00|567.75|564.95|567.75|564.95|567.75|564.95|567.75|564.95|0
1629179600000|2021-08-17 05:53:20|567.85|565.05|567.75|564.95|567.85|565.05|567.75|564.95|0
1629179610000|2021-08-17 05:53:30|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179630000|2021-08-17 05:53:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1629179640000|2021-08-17 05:54:00|567.75|564.95|567.66|564.86|567.75|564.95|567.57|564.77|0
1629179650000|2021-08-17 05:54:10|567.75|564.95|567.75|564.95|567.75|564.95|567.75|564.95|0
1629179710000|2021-08-17 05:55:10|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1629179730000|2021-08-17 05:55:30|567.47|564.67|567.38|564.58|567.47|564.67|567.38|564.58|0
1629179740000|2021-08-17 05:55:40|567.19|564.39|567.38|564.58|567.38|564.58|567.19|564.39|0
1629179780000|2021-08-17 05:56:20|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1629179790000|2021-08-17 05:56:30|567.75|564.95|567.56|564.76|567.75|564.95|567.56|564.76|0
1629179800000|2021-08-17 05:56:40|567.75|564.95|567.56|564.76|567.75|564.95|567.56|564.76|0
1629179880000|2021-08-17 05:58:00|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1629179890000|2021-08-17 05:58:10|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1629179970000|2021-08-17 05:59:30|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1629179980000|2021-08-17 05:59:40|567.56|564.76|567.56|564.76|567.56|564.76|567.56|564.76|0
1629179990000|2021-08-17 05:59:50|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1629180000000|2021-08-17 06:00:00|567.19|564.39|567|564.2|567.19|564.39|567|564.2|0
1629180010000|2021-08-17 06:00:10|567.37|564.57|567|564.2|567.37|564.57|567|564.2|0
1629180030000|2021-08-17 06:00:30|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1629180040000|2021-08-17 06:00:40|567|564.2|567|564.2|567|564.2|567|564.2|0
1629180050000|2021-08-17 06:00:50|566.81|564.01|567|564.2|567|564.2|566.81|564.01|0
1629180060000|2021-08-17 06:01:00|566.81|564.01|567|564.2|567|564.2|566.81|564.01|0
1629180070000|2021-08-17 06:01:10|566.9|564.1|567.18|564.38|567.18|564.38|566.9|564.1|0
1629180080000|2021-08-17 06:01:20|567.09|564.29|567.18|564.38|567.18|564.38|567.09|564.29|0
1629180090000|2021-08-17 06:01:30|567.09|564.29|567|564.2|567.09|564.29|567|564.2|0
1629180100000|2021-08-17 06:01:40|567.09|564.29|567.09|564.29|567.09|564.29|567.09|564.29|0
1629180110000|2021-08-17 06:01:50|567.18|564.38|567|564.2|567.18|564.38|567|564.2|0
1629180120000|2021-08-17 06:02:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1629180130000|2021-08-17 06:02:10|567|564.2|567|564.2|567|564.2|567|564.2|0
1629180140000|2021-08-17 06:02:20|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629180150000|2021-08-17 06:02:30|567|564.2|566.81|564.01|567|564.2|566.81|564.01|0
1629180160000|2021-08-17 06:02:40|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629180180000|2021-08-17 06:03:00|565.86|563.06|565.48|562.68|565.86|563.06|565.48|562.68|0
1629180200000|2021-08-17 06:03:20|565.67|562.87|566.05|563.25|566.05|563.25|565.67|562.87|0
1629180210000|2021-08-17 06:03:30|566.24|563.44|566.05|563.25|566.24|563.44|565.95|563.15|0
1629180220000|2021-08-17 06:03:40|565.86|563.06|565.95|563.15|565.95|563.15|565.86|563.06|0
1629180230000|2021-08-17 06:03:50|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1629180240000|2021-08-17 06:04:00|565.76|562.96|565.86|563.06|565.86|563.06|565.76|562.96|0
1629180250000|2021-08-17 06:04:10|566.05|563.25|565.86|563.06|566.05|563.25|565.86|563.06|0
1629180260000|2021-08-17 06:04:20|565.95|563.15|566.05|563.25|566.05|563.25|565.86|563.06|0
1629180270000|2021-08-17 06:04:30|565.86|563.06|566.05|563.25|566.05|563.25|565.86|563.06|0
1629180280000|2021-08-17 06:04:40|565.86|563.06|565.86|563.06|566.05|563.25|565.86|563.06|0
1629180290000|2021-08-17 06:04:50|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629180300000|2021-08-17 06:05:00|566.24|563.44|566.24|563.44|566.24|563.44|566.14|563.34|0
1629180310000|2021-08-17 06:05:10|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1629180320000|2021-08-17 06:05:20|566.81|564.01|566.81|564.01|566.81|564.01|566.62|563.82|0
1629180330000|2021-08-17 06:05:30|566.62|563.82|566.71|563.91|566.71|563.91|566.62|563.82|0
1629180340000|2021-08-17 06:05:40|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1629180350000|2021-08-17 06:05:50|566.71|563.91|566.62|563.82|566.71|563.91|566.62|563.82|0
1629180360000|2021-08-17 06:06:00|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1629180370000|2021-08-17 06:06:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1629180390000|2021-08-17 06:06:30|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1629180400000|2021-08-17 06:06:40|566.05|563.25|566.24|563.44|566.33|563.53|566.05|563.25|0
1629180410000|2021-08-17 06:06:50|566.43|563.63|566.52|563.72|566.52|563.72|566.24|563.44|0
1629180420000|2021-08-17 06:07:00|566.62|563.82|566.62|563.82|566.62|563.82|566.43|563.63|0
1629180430000|2021-08-17 06:07:10|566.43|563.63|566.62|563.82|566.62|563.82|566.43|563.63|0
1629180440000|2021-08-17 06:07:20|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1629180450000|2021-08-17 06:07:30|566.8|564|566.62|563.82|566.8|564|566.62|563.82|0
1629180470000|2021-08-17 06:07:50|566.71|563.91|566.62|563.82|566.71|563.91|566.62|563.82|0
1629180490000|2021-08-17 06:08:10|566.43|563.63|566.52|563.72|566.52|563.72|566.43|563.63|0
1629180500000|2021-08-17 06:08:20|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1629180520000|2021-08-17 06:08:40|566.24|563.44|566.33|563.53|566.33|563.53|566.24|563.44|0
1629180530000|2021-08-17 06:08:50|566.43|563.63|566.52|563.72|566.52|563.72|566.43|563.63|0
1629180540000|2021-08-17 06:09:00|566.43|563.63|566.52|563.72|566.52|563.72|566.43|563.63|0
1629180550000|2021-08-17 06:09:10|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1629180570000|2021-08-17 06:09:30|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1629180590000|2021-08-17 06:09:50|566.43|563.63|566.61|563.81|566.61|563.81|566.43|563.63|0
1629180600000|2021-08-17 06:10:00|566.33|563.53|566.24|563.44|566.43|563.63|566.24|563.44|0
1629180610000|2021-08-17 06:10:10|566.43|563.63|566.14|563.34|566.43|563.63|566.14|563.34|0
1629180620000|2021-08-17 06:10:20|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629180640000|2021-08-17 06:10:40|566.24|563.44|566.05|563.25|566.24|563.44|566.05|563.25|0
1629180650000|2021-08-17 06:10:50|565.86|563.06|566.05|563.25|566.05|563.25|565.86|563.06|0
1629180660000|2021-08-17 06:11:00|565.95|563.15|566.24|563.44|566.24|563.44|565.95|563.15|0
1629180670000|2021-08-17 06:11:10|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1629180680000|2021-08-17 06:11:20|566.33|563.53|566.43|563.63|566.43|563.63|566.33|563.53|0
1629180700000|2021-08-17 06:11:40|566.61|563.81|566.43|563.63|566.61|563.81|566.43|563.63|0
1629180720000|2021-08-17 06:12:00|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1629180730000|2021-08-17 06:12:10|566.05|563.25|565.95|563.15|566.24|563.44|565.95|563.15|0
1629180740000|2021-08-17 06:12:20|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629180750000|2021-08-17 06:12:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1629180780000|2021-08-17 06:13:00|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1629180790000|2021-08-17 06:13:10|566.42|563.62|566.24|563.44|566.42|563.62|566.24|563.44|0
1629180800000|2021-08-17 06:13:20|566.42|563.62|566.42|563.62|566.61|563.81|566.42|563.62|0
1629180810000|2021-08-17 06:13:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1629180820000|2021-08-17 06:13:40|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629180850000|2021-08-17 06:14:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1629180890000|2021-08-17 06:14:50|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629180900000|2021-08-17 06:15:00|566.24|563.44|566.42|563.62|566.42|563.62|566.24|563.44|0
1629180940000|2021-08-17 06:15:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1629180950000|2021-08-17 06:15:50|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629180960000|2021-08-17 06:16:00|565.86|563.06|565.86|563.06|565.86|563.06|565.86|563.06|0
1629180990000|2021-08-17 06:16:30|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1629181010000|2021-08-17 06:16:50|566.23|563.43|566.23|563.43|566.33|563.53|566.23|563.43|0
1629181020000|2021-08-17 06:17:00|566.14|563.34|566.05|563.25|566.14|563.34|566.05|563.25|0
1629181030000|2021-08-17 06:17:10|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1629181040000|2021-08-17 06:17:20|566.14|563.34|566.42|563.62|566.42|563.62|566.14|563.34|0
1629181050000|2021-08-17 06:17:30|566.23|563.43|566.23|563.43|566.23|563.43|566.14|563.34|0
1629181070000|2021-08-17 06:17:50|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629181080000|2021-08-17 06:18:00|566.32|563.52|566.42|563.62|566.42|563.62|566.32|563.52|0
1629181090000|2021-08-17 06:18:10|566.32|563.52|566.42|563.62|566.42|563.62|566.32|563.52|0
1629181120000|2021-08-17 06:18:40|566.32|563.52|566.42|563.62|566.42|563.62|566.23|563.43|0
1629181130000|2021-08-17 06:18:50|566.23|563.43|566.42|563.62|566.42|563.62|566.23|563.43|0
1629181200000|2021-08-17 06:20:00|566.23|563.43|566.42|563.62|566.61|563.81|566.23|563.43|0
1629181210000|2021-08-17 06:20:10|566.61|563.81|566.8|564|566.8|564|566.61|563.81|0
1629181220000|2021-08-17 06:20:20|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1629181230000|2021-08-17 06:20:30|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629181240000|2021-08-17 06:20:40|566.61|563.81|566.61|563.81|566.61|563.81|566.42|563.62|0
1629181250000|2021-08-17 06:20:50|566.42|563.62|566.61|563.81|566.61|563.81|566.42|563.62|0
1629181260000|2021-08-17 06:21:00|566.42|563.62|566.42|563.62|566.51|563.71|566.42|563.62|0
1629181270000|2021-08-17 06:21:10|566.61|563.81|566.8|564|566.8|564|566.61|563.81|0
1629181280000|2021-08-17 06:21:20|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1629181290000|2021-08-17 06:21:30|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181300000|2021-08-17 06:21:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1629181310000|2021-08-17 06:21:50|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181320000|2021-08-17 06:22:00|566.99|564.19|566.89|564.09|566.99|564.19|566.8|564|0
1629181330000|2021-08-17 06:22:10|566.99|564.19|567.18|564.38|567.18|564.38|566.99|564.19|0
1629181350000|2021-08-17 06:22:30|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1629181360000|2021-08-17 06:22:40|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629181370000|2021-08-17 06:22:50|567.46|564.66|567.55|564.75|567.55|564.75|567.46|564.66|0
1629181390000|2021-08-17 06:23:10|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1629181410000|2021-08-17 06:23:30|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1629181420000|2021-08-17 06:23:40|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181430000|2021-08-17 06:23:50|567.36|564.56|567.36|564.56|567.46|564.66|567.36|564.56|0
1629181440000|2021-08-17 06:24:00|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181450000|2021-08-17 06:24:10|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181470000|2021-08-17 06:24:30|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181490000|2021-08-17 06:24:50|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181500000|2021-08-17 06:25:00|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181510000|2021-08-17 06:25:10|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181530000|2021-08-17 06:25:30|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629181540000|2021-08-17 06:25:40|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181550000|2021-08-17 06:25:50|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1629181560000|2021-08-17 06:26:00|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1629181570000|2021-08-17 06:26:10|567.08|564.28|567.36|564.56|567.36|564.56|567.08|564.28|0
1629181590000|2021-08-17 06:26:30|567.17|564.37|567.36|564.56|567.36|564.56|567.17|564.37|0
1629181610000|2021-08-17 06:26:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1629181650000|2021-08-17 06:27:30|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1629181700000|2021-08-17 06:28:20|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1629181760000|2021-08-17 06:29:20|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181770000|2021-08-17 06:29:30|567.45|564.65|567.45|564.65|567.45|564.65|567.45|564.65|0
1629181780000|2021-08-17 06:29:40|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181790000|2021-08-17 06:29:50|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1629181820000|2021-08-17 06:30:20|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1629181830000|2021-08-17 06:30:30|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1629181840000|2021-08-17 06:30:40|567.36|564.56|567.36|564.56|567.36|564.56|567.17|564.37|0
1629181900000|2021-08-17 06:31:40|567.26|564.46|567.36|564.56|567.36|564.56|567.26|564.46|0
1629181910000|2021-08-17 06:31:50|567.17|564.37|567.17|564.37|567.17|564.37|567.17|564.37|0
1629181920000|2021-08-17 06:32:00|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1629181930000|2021-08-17 06:32:10|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1629181940000|2021-08-17 06:32:20|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1629181950000|2021-08-17 06:32:30|566.79|563.99|566.61|563.81|566.79|563.99|566.61|563.81|0
1629181970000|2021-08-17 06:32:50|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629181980000|2021-08-17 06:33:00|566.23|563.43|566.23|563.43|566.42|563.62|566.23|563.43|0
1629181990000|2021-08-17 06:33:10|566.42|563.62|566.42|563.62|566.42|563.62|566.42|563.62|0
1629182000000|2021-08-17 06:33:20|566.23|563.43|566.23|563.43|566.23|563.43|566.04|563.24|0
1629182010000|2021-08-17 06:33:30|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1629182030000|2021-08-17 06:33:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1629182050000|2021-08-17 06:34:10|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1629182070000|2021-08-17 06:34:30|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1629182090000|2021-08-17 06:34:50|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1629182100000|2021-08-17 06:35:00|565.85|563.05|566.04|563.24|566.04|563.24|565.85|563.05|0
1629182120000|2021-08-17 06:35:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1629182140000|2021-08-17 06:35:40|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1629182160000|2021-08-17 06:36:00|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1629182180000|2021-08-17 06:36:20|565.66|562.86|565.28|562.48|565.66|562.86|565.28|562.48|0
1629182190000|2021-08-17 06:36:30|564.91|562.11|565.09|562.29|565.09|562.29|564.91|562.11|0
1629182210000|2021-08-17 06:36:50|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1629182220000|2021-08-17 06:37:00|565.47|562.67|565.28|562.48|565.47|562.67|565.28|562.48|0
1629182230000|2021-08-17 06:37:10|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1629182240000|2021-08-17 06:37:20|564.91|562.11|565.09|562.29|565.09|562.29|564.91|562.11|0
1629182260000|2021-08-17 06:37:40|565.18|562.38|565.18|562.38|565.18|562.38|565.18|562.38|0
1629182270000|2021-08-17 06:37:50|565.09|562.29|565.28|562.48|565.28|562.48|565.09|562.29|0
1629182280000|2021-08-17 06:38:00|565.09|562.29|565|562.2|565.09|562.29|565|562.2|0
1629182290000|2021-08-17 06:38:10|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1629182300000|2021-08-17 06:38:20|564.91|562.11|564.91|562.11|564.91|562.11|564.91|562.11|0
1629182310000|2021-08-17 06:38:30|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1629182320000|2021-08-17 06:38:40|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1629182330000|2021-08-17 06:38:50|565|562.2|565.09|562.29|565.09|562.29|565|562.2|0
1629182340000|2021-08-17 06:39:00|565.18|562.38|565|562.2|565.28|562.48|565|562.2|0
1629182350000|2021-08-17 06:39:10|564.9|562.1|564.72|561.92|564.9|562.1|564.72|561.92|0
1629182360000|2021-08-17 06:39:20|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1629182370000|2021-08-17 06:39:30|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1629182380000|2021-08-17 06:39:40|564.72|561.92|564.9|562.1|564.9|562.1|564.72|561.92|0
1629182400000|2021-08-17 06:40:00|564.72|561.92|564.9|562.1|564.9|562.1|564.72|561.92|0
1629182410000|2021-08-17 06:40:10|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1629182440000|2021-08-17 06:40:40|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1629182450000|2021-08-17 06:40:50|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1629182460000|2021-08-17 06:41:00|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1629182480000|2021-08-17 06:41:20|564.34|561.54|564.34|561.54|564.43|561.63|564.34|561.54|0
1629182490000|2021-08-17 06:41:30|564.53|561.73|564.34|561.54|564.53|561.73|564.34|561.54|0
1629182510000|2021-08-17 06:41:50|564.53|561.73|564.34|561.54|564.53|561.73|564.34|561.54|0
1629182520000|2021-08-17 06:42:00|564.53|561.73|564.34|561.54|564.53|561.73|564.34|561.54|0
1629182540000|2021-08-17 06:42:20|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1629182550000|2021-08-17 06:42:30|564.34|561.54|564.53|561.73|564.53|561.73|564.34|561.54|0
1629182570000|2021-08-17 06:42:50|564.71|561.91|564.71|561.91|564.71|561.91|564.71|561.91|0
1629182580000|2021-08-17 06:43:00|564.53|561.73|564.15|561.35|564.53|561.73|564.15|561.35|0
1629182590000|2021-08-17 06:43:10|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1629182600000|2021-08-17 06:43:20|564.24|561.44|564.34|561.54|564.34|561.54|564.24|561.44|0
1629182660000|2021-08-17 06:44:20|564.15|561.35|563.96|561.16|564.15|561.35|563.96|561.16|0
1629182670000|2021-08-17 06:44:30|563.77|560.97|563.96|561.16|563.96|561.16|563.77|560.97|0
1629182680000|2021-08-17 06:44:40|564.05|561.25|564.15|561.35|564.15|561.35|564.05|561.25|0
1629182690000|2021-08-17 06:44:50|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1629182710000|2021-08-17 06:45:10|564.43|561.63|564.43|561.63|564.43|561.63|564.43|561.63|0
1629182720000|2021-08-17 06:45:20|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1629182730000|2021-08-17 06:45:30|564.05|561.25|564.05|561.25|564.05|561.25|564.05|561.25|0
1629182740000|2021-08-17 06:45:40|564.15|561.35|563.96|561.16|564.15|561.35|563.96|561.16|0
1629182750000|2021-08-17 06:45:50|563.77|560.97|563.58|560.78|563.77|560.97|563.58|560.78|0
1629182780000|2021-08-17 06:46:20|563.77|560.97|563.58|560.78|563.77|560.97|563.58|560.78|0
1629182790000|2021-08-17 06:46:30|563.77|560.97|563.77|560.97|563.77|560.97|563.58|560.78|0
1629182800000|2021-08-17 06:46:40|563.58|560.78|563.39|560.59|563.77|560.97|563.39|560.59|0
1629182810000|2021-08-17 06:46:50|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1629182820000|2021-08-17 06:47:00|563.39|560.59|563.21|560.41|563.39|560.59|563.21|560.41|0
1629182830000|2021-08-17 06:47:10|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1629182840000|2021-08-17 06:47:20|563.21|560.41|563.02|560.22|563.21|560.41|563.02|560.22|0
1629182850000|2021-08-17 06:47:30|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629182860000|2021-08-17 06:47:40|563.11|560.31|563.2|560.4|563.2|560.4|563.11|560.31|0
1629182870000|2021-08-17 06:47:50|563.02|560.22|563.2|560.4|563.2|560.4|563.02|560.22|0
1629182880000|2021-08-17 06:48:00|563.02|560.22|563.02|560.22|563.2|560.4|563.02|560.22|0
1629182890000|2021-08-17 06:48:10|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1629182900000|2021-08-17 06:48:20|562.64|559.84|562.45|559.65|562.64|559.84|562.45|559.65|0
1629182920000|2021-08-17 06:48:40|562.64|559.84|562.45|559.65|562.64|559.84|562.45|559.65|0
1629182940000|2021-08-17 06:49:00|562.26|559.46|562.45|559.65|562.45|559.65|562.26|559.46|0
1629182950000|2021-08-17 06:49:10|562.26|559.46|562.45|559.65|562.45|559.65|562.26|559.46|0
1629182960000|2021-08-17 06:49:20|562.64|559.84|562.64|559.84|562.64|559.84|562.64|559.84|0
1629182990000|2021-08-17 06:49:50|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1629183000000|2021-08-17 06:50:00|563.02|560.22|562.83|560.03|563.02|560.22|562.83|560.03|0
1629183010000|2021-08-17 06:50:10|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1629183020000|2021-08-17 06:50:20|562.83|560.03|562.45|559.65|562.83|560.03|562.45|559.65|0
1629183030000|2021-08-17 06:50:30|562.73|559.93|562.83|560.03|562.83|560.03|562.64|559.84|0
1629183040000|2021-08-17 06:50:40|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1629183060000|2021-08-17 06:51:00|563.2|560.4|563.2|560.4|563.2|560.4|563.02|560.22|0
1629183070000|2021-08-17 06:51:10|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1629183080000|2021-08-17 06:51:20|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629183100000|2021-08-17 06:51:40|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1629183110000|2021-08-17 06:51:50|563.2|560.4|563.39|560.59|563.39|560.59|563.2|560.4|0
1629183120000|2021-08-17 06:52:00|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1629183130000|2021-08-17 06:52:10|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1629183140000|2021-08-17 06:52:20|563.77|560.97|563.58|560.78|563.77|560.97|563.58|560.78|0
1629183170000|2021-08-17 06:52:50|563.39|560.59|563.39|560.59|563.58|560.78|563.39|560.59|0
1629183190000|2021-08-17 06:53:10|563.48|560.68|563.58|560.78|563.58|560.78|563.48|560.68|0
1629183230000|2021-08-17 06:53:50|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1629183240000|2021-08-17 06:54:00|563.58|560.78|563.58|560.78|563.67|560.87|563.58|560.78|0
1629183250000|2021-08-17 06:54:10|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1629183290000|2021-08-17 06:54:50|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1629183300000|2021-08-17 06:55:00|563.48|560.68|563.39|560.59|563.48|560.68|563.39|560.59|0
1629183310000|2021-08-17 06:55:10|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629183320000|2021-08-17 06:55:20|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1629183360000|2021-08-17 06:56:00|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629183370000|2021-08-17 06:56:10|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1629183390000|2021-08-17 06:56:30|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1629183430000|2021-08-17 06:57:10|563.77|560.97|563.77|560.97|563.77|560.97|563.58|560.78|0
1629183460000|2021-08-17 06:57:40|563.86|561.06|563.95|561.15|563.95|561.15|563.86|561.06|0
1629183480000|2021-08-17 06:58:00|564.14|561.34|564.05|561.25|564.14|561.34|564.05|561.25|0
1629183490000|2021-08-17 06:58:10|564.14|561.34|564.14|561.34|564.14|561.34|563.95|561.15|0
1629183500000|2021-08-17 06:58:20|563.95|561.15|563.95|561.15|564.23|561.43|563.95|561.15|0
1629183510000|2021-08-17 06:58:30|564.14|561.34|564.23|561.43|564.23|561.43|564.14|561.34|0
1629183520000|2021-08-17 06:58:40|564.14|561.34|564.33|561.53|564.33|561.53|564.14|561.34|0
1629183530000|2021-08-17 06:58:50|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1629183540000|2021-08-17 06:59:00|564.61|561.81|564.52|561.72|564.71|561.91|564.52|561.72|0
1629183550000|2021-08-17 06:59:10|564.33|561.53|564.33|561.53|564.52|561.72|564.33|561.53|0
1629183590000|2021-08-17 06:59:50|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1629183600000|2021-08-17 07:00:00|564.14|561.34|564.14|561.34|564.14|561.34|563.95|561.15|0
1629183610000|2021-08-17 07:00:10|563.95|561.15|563.95|561.15|563.95|561.15|563.77|560.97|0
1629183620000|2021-08-17 07:00:20|564.14|561.34|564.71|561.91|564.9|562.1|564.14|561.34|0
1629183630000|2021-08-17 07:00:30|564.61|561.81|564.42|561.62|564.61|561.81|564.42|561.62|0
1629183640000|2021-08-17 07:00:40|564.14|561.34|564.33|561.53|564.33|561.53|564.14|561.34|0
1629183650000|2021-08-17 07:00:50|564.52|561.72|564.71|561.91|564.71|561.91|564.52|561.72|0
1629183660000|2021-08-17 07:01:00|564.52|561.72|564.33|561.53|564.52|561.72|564.33|561.53|0
1629183670000|2021-08-17 07:01:10|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1629183680000|2021-08-17 07:01:20|564.71|561.91|564.61|561.81|564.71|561.91|564.52|561.72|0
1629183690000|2021-08-17 07:01:30|564.52|561.72|563.95|561.15|564.52|561.72|563.95|561.15|0
1629183700000|2021-08-17 07:01:40|564.14|561.34|563.76|560.96|564.14|561.34|563.76|560.96|0
1629183710000|2021-08-17 07:01:50|563.58|560.78|563.58|560.78|563.76|560.96|563.58|560.78|0
1629183720000|2021-08-17 07:02:00|563.48|560.68|563.01|560.21|563.48|560.68|563.01|560.21|0
1629183730000|2021-08-17 07:02:10|563.1|560.3|563.58|560.78|563.58|560.78|563.1|560.3|0
1629183740000|2021-08-17 07:02:20|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1629183750000|2021-08-17 07:02:30|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629183760000|2021-08-17 07:02:40|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1629183770000|2021-08-17 07:02:50|562.91|560.11|563.01|560.21|563.01|560.21|562.82|560.02|0
1629183780000|2021-08-17 07:03:00|562.82|560.02|563.01|560.21|563.01|560.21|562.82|560.02|0
1629183790000|2021-08-17 07:03:10|562.82|560.02|562.82|560.02|562.82|560.02|562.82|560.02|0
1629183800000|2021-08-17 07:03:20|563.01|560.21|563.01|560.21|563.01|560.21|562.82|560.02|0
1629183810000|2021-08-17 07:03:30|563.2|560.4|563.39|560.59|563.39|560.59|563.2|560.4|0
1629183820000|2021-08-17 07:03:40|563.2|560.4|563.01|560.21|563.2|560.4|563.01|560.21|0
1629183830000|2021-08-17 07:03:50|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1629183840000|2021-08-17 07:04:00|563.01|560.21|563.2|560.4|563.2|560.4|563.01|560.21|0
1629183850000|2021-08-17 07:04:10|563.01|560.21|562.54|559.74|563.2|560.4|562.35|559.55|0
1629183870000|2021-08-17 07:04:30|562.44|559.64|562.16|559.36|562.44|559.64|562.16|559.36|0
1629183880000|2021-08-17 07:04:40|561.97|559.17|562.16|559.36|562.16|559.36|561.97|559.17|0
1629183900000|2021-08-17 07:05:00|561.96|559.56|561.77|559.37|561.96|559.56|561.77|559.37|0
1629183910000|2021-08-17 07:05:10|561.58|559.18|561.39|558.99|561.58|559.18|561.39|558.99|0
1629183920000|2021-08-17 07:05:20|561.02|558.62|561.2|558.8|561.2|558.8|561.02|558.62|0
1629183930000|2021-08-17 07:05:30|561.02|558.62|560.45|558.05|561.02|558.62|560.45|558.05|0
1629183940000|2021-08-17 07:05:40|560.35|557.95|560.07|557.67|560.35|557.95|560.07|557.67|0
1629183950000|2021-08-17 07:05:50|559.89|557.49|560.8|558.4|560.8|558.4|559.89|557.49|0
1629183960000|2021-08-17 07:06:00|560.13|557.73|560.13|557.73|560.13|557.73|559.95|557.55|0
1629183970000|2021-08-17 07:06:10|560.67|558.27|560.48|558.08|560.67|558.27|560.48|558.08|0
1629183980000|2021-08-17 07:06:20|560.67|558.27|560.48|558.08|560.67|558.27|560.48|558.08|0
1629183990000|2021-08-17 07:06:30|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1629184000000|2021-08-17 07:06:40|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1629184010000|2021-08-17 07:06:50|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1629184020000|2021-08-17 07:07:00|561.23|558.83|561.42|559.02|561.42|559.02|561.05|558.65|0
1629184030000|2021-08-17 07:07:10|561.23|558.83|561.23|558.83|561.23|558.83|561.14|558.74|0
1629184040000|2021-08-17 07:07:20|561.42|559.02|560.67|558.27|561.42|559.02|560.67|558.27|0
1629184050000|2021-08-17 07:07:30|560.86|558.46|560.48|558.08|560.86|558.46|560.48|558.08|0
1629184060000|2021-08-17 07:07:40|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629184080000|2021-08-17 07:08:00|560.48|558.08|560.38|557.98|560.48|558.08|560.29|557.89|0
1629184090000|2021-08-17 07:08:10|560.48|558.08|560.48|558.08|560.48|558.08|560.29|557.89|0
1629184120000|2021-08-17 07:08:40|560.29|557.89|560.1|557.7|560.29|557.89|560.1|557.7|0
1629184130000|2021-08-17 07:08:50|559.92|557.52|559.92|557.52|559.92|557.52|559.92|557.52|0
1629184140000|2021-08-17 07:09:00|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1629184150000|2021-08-17 07:09:10|559.92|557.52|559.73|557.33|559.92|557.52|559.73|557.33|0
1629184160000|2021-08-17 07:09:20|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1629184170000|2021-08-17 07:09:30|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1629184180000|2021-08-17 07:09:40|559.92|557.52|559.82|557.42|559.92|557.52|559.82|557.42|0
1629184190000|2021-08-17 07:09:50|559.92|557.52|560.1|557.7|560.1|557.7|559.92|557.52|0
1629184200000|2021-08-17 07:10:00|559.73|557.33|559.35|556.95|559.73|557.33|559.35|556.95|0
1629184210000|2021-08-17 07:10:10|559.54|557.14|559.63|557.23|559.63|557.23|559.54|557.14|0
1629184220000|2021-08-17 07:10:20|558.98|556.58|559.07|556.67|559.07|556.67|558.98|556.58|0
1629184230000|2021-08-17 07:10:30|559.16|556.76|559.16|556.76|559.16|556.76|558.98|556.58|0
1629184240000|2021-08-17 07:10:40|558.98|556.58|558.79|556.39|558.98|556.58|558.79|556.39|0
1629184250000|2021-08-17 07:10:50|558.22|555.82|557.85|555.45|558.22|555.82|557.85|555.45|0
1629184260000|2021-08-17 07:11:00|557.47|555.07|557.19|554.79|557.47|555.07|557.19|554.79|0
1629184270000|2021-08-17 07:11:10|557.1|554.7|556.72|554.32|557.1|554.7|556.72|554.32|0
1629184280000|2021-08-17 07:11:20|556.91|554.51|557.66|555.26|557.66|555.26|556.91|554.51|0
1629184290000|2021-08-17 07:11:30|557.85|555.45|557.29|554.89|557.85|555.45|557.29|554.89|0
1629184300000|2021-08-17 07:11:40|557.1|554.7|557.66|555.26|557.66|555.26|557.1|554.7|0
1629184310000|2021-08-17 07:11:50|558.04|555.64|558.22|555.82|558.22|555.82|558.04|555.64|0
1629184320000|2021-08-17 07:12:00|558.04|555.64|557.85|555.45|558.04|555.64|557.85|555.45|0
1629184330000|2021-08-17 07:12:10|558.22|555.82|558.04|555.64|558.22|555.82|558.04|555.64|0
1629184340000|2021-08-17 07:12:20|558.13|555.73|558.22|555.82|558.41|556.01|558.13|555.73|0
1629184350000|2021-08-17 07:12:30|558.04|555.64|558.22|555.82|558.22|555.82|557.94|555.54|0
1629184360000|2021-08-17 07:12:40|558.31|555.91|558.04|555.64|558.31|555.91|558.04|555.64|0
1629184370000|2021-08-17 07:12:50|558.22|555.82|558.22|555.82|558.22|555.82|557.85|555.45|0
1629184380000|2021-08-17 07:13:00|558.41|556.01|558.22|555.82|558.41|556.01|558.22|555.82|0
1629184390000|2021-08-17 07:13:10|558.04|555.64|558.22|555.82|558.22|555.82|558.04|555.64|0
1629184400000|2021-08-17 07:13:20|558.04|555.64|557.94|555.54|558.04|555.64|557.85|555.45|0
1629184410000|2021-08-17 07:13:30|557.66|555.26|557.47|555.07|557.66|555.26|557.47|555.07|0
1629184420000|2021-08-17 07:13:40|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1629184430000|2021-08-17 07:13:50|557.85|555.45|558.04|555.64|558.04|555.64|557.85|555.45|0
1629184440000|2021-08-17 07:14:00|558.13|555.73|558.04|555.64|558.22|555.82|558.04|555.64|0
1629184450000|2021-08-17 07:14:10|558.22|555.82|558.41|556.01|558.41|556.01|558.22|555.82|0
1629184470000|2021-08-17 07:14:30|558.22|555.82|558.22|555.82|558.22|555.82|558.03|555.63|0
1629184480000|2021-08-17 07:14:40|558.03|555.63|558.03|555.63|558.22|555.82|558.03|555.63|0
1629184490000|2021-08-17 07:14:50|557.66|555.26|557.75|555.35|557.75|555.35|557.66|555.26|0
1629184500000|2021-08-17 07:15:00|557.85|555.45|556.72|554.32|557.85|555.45|556.72|554.32|0
1629184510000|2021-08-17 07:15:10|556.91|554.51|556.53|554.13|556.91|554.51|556.53|554.13|0
1629184520000|2021-08-17 07:15:20|556.35|553.95|556.72|554.32|556.91|554.51|556.35|553.95|0
1629184530000|2021-08-17 07:15:30|556.53|554.13|556.91|554.51|556.91|554.51|556.53|554.13|0
1629184540000|2021-08-17 07:15:40|556.72|554.32|556.91|554.51|556.91|554.51|556.62|554.22|0
1629184550000|2021-08-17 07:15:50|557.28|554.88|556.91|554.51|557.28|554.88|556.91|554.51|0
1629184560000|2021-08-17 07:16:00|557.1|554.7|557.28|554.88|557.47|555.07|557.1|554.7|0
1629184570000|2021-08-17 07:16:10|557.66|555.26|558.22|555.82|558.22|555.82|557.66|555.26|0
1629184580000|2021-08-17 07:16:20|558.41|556.01|558.6|556.2|558.79|556.39|558.41|556.01|0
1629184590000|2021-08-17 07:16:30|558.79|556.39|558.6|556.2|558.79|556.39|558.6|556.2|0
1629184600000|2021-08-17 07:16:40|558.5|556.1|558.6|556.2|558.6|556.2|558.5|556.1|0
1629184610000|2021-08-17 07:16:50|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1629184620000|2021-08-17 07:17:00|558.6|556.2|558.22|555.82|558.6|556.2|558.22|555.82|0
1629184630000|2021-08-17 07:17:10|558.41|556.01|558.22|555.82|558.41|556.01|558.03|555.63|0
1629184640000|2021-08-17 07:17:20|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1629184650000|2021-08-17 07:17:30|558.22|555.82|558.41|556.01|558.41|556.01|558.22|555.82|0
1629184660000|2021-08-17 07:17:40|558.6|556.2|558.6|556.2|558.6|556.2|558.6|556.2|0
1629184670000|2021-08-17 07:17:50|558.78|556.38|558.6|556.2|558.78|556.38|558.6|556.2|0
1629184680000|2021-08-17 07:18:00|558.69|556.29|558.78|556.38|558.78|556.38|558.69|556.29|0
1629184690000|2021-08-17 07:18:10|558.88|556.48|559.06|556.66|559.06|556.66|558.88|556.48|0
1629184700000|2021-08-17 07:18:20|559.16|556.76|559.35|556.95|559.35|556.95|558.97|556.57|0
1629184710000|2021-08-17 07:18:30|559.54|557.14|559.54|557.14|559.72|557.32|559.35|556.95|0
1629184720000|2021-08-17 07:18:40|559.63|557.23|559.72|557.32|559.72|557.32|559.54|557.14|0
1629184730000|2021-08-17 07:18:50|559.91|557.51|560.1|557.7|560.29|557.89|559.91|557.51|0
1629184740000|2021-08-17 07:19:00|559.91|557.51|560.1|557.7|560.1|557.7|559.91|557.51|0
1629184750000|2021-08-17 07:19:10|560.29|557.89|559.91|557.51|560.29|557.89|559.91|557.51|0
1629184760000|2021-08-17 07:19:20|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1629184770000|2021-08-17 07:19:30|559.91|557.51|559.91|557.51|559.91|557.51|559.91|557.51|0
1629184780000|2021-08-17 07:19:40|560.1|557.7|559.91|557.51|560.1|557.7|559.91|557.51|0
1629184790000|2021-08-17 07:19:50|559.72|557.32|559.72|557.32|559.81|557.41|559.72|557.32|0
1629184800000|2021-08-17 07:20:00|559.63|557.23|559.54|557.14|559.63|557.23|559.54|557.14|0
1629184810000|2021-08-17 07:20:10|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1629184820000|2021-08-17 07:20:20|559.16|556.76|558.97|556.57|559.16|556.76|558.97|556.57|0
1629184840000|2021-08-17 07:20:40|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1629184850000|2021-08-17 07:20:50|558.97|556.57|558.6|556.2|558.97|556.57|558.6|556.2|0
1629184860000|2021-08-17 07:21:00|558.78|556.38|558.97|556.57|558.97|556.57|558.78|556.38|0
1629184870000|2021-08-17 07:21:10|559.16|556.76|559.35|556.95|559.35|556.95|559.16|556.76|0
1629184880000|2021-08-17 07:21:20|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1629184890000|2021-08-17 07:21:30|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1629184900000|2021-08-17 07:21:40|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1629184910000|2021-08-17 07:21:50|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1629184930000|2021-08-17 07:22:10|559.53|557.13|559.63|557.23|559.63|557.23|559.53|557.13|0
1629184940000|2021-08-17 07:22:20|559.53|557.13|559.16|556.76|559.53|557.13|559.16|556.76|0
1629184950000|2021-08-17 07:22:30|558.97|556.57|558.78|556.38|558.97|556.57|558.78|556.38|0
1629184960000|2021-08-17 07:22:40|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1629184970000|2021-08-17 07:22:50|558.78|556.38|558.97|556.57|558.97|556.57|558.78|556.38|0
1629184980000|2021-08-17 07:23:00|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1629184990000|2021-08-17 07:23:10|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1629185000000|2021-08-17 07:23:20|558.78|556.38|558.87|556.47|558.97|556.57|558.78|556.38|0
1629185010000|2021-08-17 07:23:30|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1629185020000|2021-08-17 07:23:40|559.16|556.76|559.16|556.76|559.16|556.76|559.06|556.66|0
1629185030000|2021-08-17 07:23:50|558.97|556.57|558.22|555.82|558.97|556.57|558.22|555.82|0
1629185040000|2021-08-17 07:24:00|558.41|556.01|558.03|555.63|558.41|556.01|558.03|555.63|0
1629185050000|2021-08-17 07:24:10|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1629185060000|2021-08-17 07:24:20|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1629185070000|2021-08-17 07:24:30|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1629185090000|2021-08-17 07:24:50|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1629185100000|2021-08-17 07:25:00|558.22|555.82|558.03|555.63|558.22|555.82|558.03|555.63|0
1629185110000|2021-08-17 07:25:10|558.12|555.72|558.41|556.01|558.41|556.01|558.03|555.63|0
1629185130000|2021-08-17 07:25:30|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1629185140000|2021-08-17 07:25:40|558.22|555.82|558.03|555.63|558.22|555.82|558.03|555.63|0
1629185150000|2021-08-17 07:25:50|557.65|555.25|557.84|555.44|557.84|555.44|557.65|555.25|0
1629185160000|2021-08-17 07:26:00|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1629185170000|2021-08-17 07:26:10|557.84|555.44|557.84|555.44|557.84|555.44|557.74|555.34|0
1629185180000|2021-08-17 07:26:20|557.65|555.25|557.47|555.07|557.84|555.44|557.47|555.07|0
1629185190000|2021-08-17 07:26:30|557.28|554.88|557.47|555.07|557.47|555.07|557.28|554.88|0
1629185200000|2021-08-17 07:26:40|557.28|554.88|557.28|554.88|557.28|554.88|557.28|554.88|0
1629185210000|2021-08-17 07:26:50|557.47|555.07|558.41|556.01|558.41|556.01|557.47|555.07|0
1629185230000|2021-08-17 07:27:10|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1629185240000|2021-08-17 07:27:20|558.5|556.1|558.59|556.19|558.59|556.19|558.5|556.1|0
1629185250000|2021-08-17 07:27:30|558.5|556.1|558.59|556.19|558.59|556.19|558.41|556.01|0
1629185260000|2021-08-17 07:27:40|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1629185270000|2021-08-17 07:27:50|558.59|556.19|558.78|556.38|558.78|556.38|558.59|556.19|0
1629185280000|2021-08-17 07:28:00|558.87|556.47|558.87|556.47|558.97|556.57|558.87|556.47|0
1629185290000|2021-08-17 07:28:10|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1629185300000|2021-08-17 07:28:20|558.68|556.28|558.59|556.19|558.68|556.28|558.59|556.19|0
1629185310000|2021-08-17 07:28:30|558.78|556.38|559.16|556.76|559.16|556.76|558.78|556.38|0
1629185320000|2021-08-17 07:28:40|559.53|557.13|559.34|556.94|559.53|557.13|559.34|556.94|0
1629185330000|2021-08-17 07:28:50|559.16|556.76|559.34|556.94|559.34|556.94|559.16|556.76|0
1629185340000|2021-08-17 07:29:00|559.91|557.51|560.1|557.7|560.1|557.7|559.91|557.51|0
1629185350000|2021-08-17 07:29:10|559.91|557.51|559.91|557.51|560|557.6|559.91|557.51|0
1629185360000|2021-08-17 07:29:20|559.72|557.32|559.91|557.51|559.91|557.51|559.72|557.32|0
1629185380000|2021-08-17 07:29:40|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1629185390000|2021-08-17 07:29:50|559.91|557.51|559.91|557.51|559.91|557.51|559.91|557.51|0
1629185400000|2021-08-17 07:30:00|559.72|557.32|559.34|556.94|559.72|557.32|559.34|556.94|0
1629185410000|2021-08-17 07:30:10|559.25|556.85|559.34|556.94|559.34|556.94|559.25|556.85|0
1629185430000|2021-08-17 07:30:30|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1629185440000|2021-08-17 07:30:40|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1629185450000|2021-08-17 07:30:50|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1629185460000|2021-08-17 07:31:00|558.97|556.57|558.78|556.38|558.97|556.57|558.78|556.38|0
1629185470000|2021-08-17 07:31:10|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1629185480000|2021-08-17 07:31:20|559.53|557.13|559.72|557.32|559.72|557.32|559.53|557.13|0
1629185490000|2021-08-17 07:31:30|559.91|557.51|560.28|557.88|560.28|557.88|559.91|557.51|0
1629185500000|2021-08-17 07:31:40|560.47|558.07|560.28|557.88|560.47|558.07|560.28|557.88|0
1629185510000|2021-08-17 07:31:50|560.1|557.7|560.47|558.07|560.47|558.07|560.1|557.7|0
1629185520000|2021-08-17 07:32:00|560.28|557.88|560.1|557.7|560.28|557.88|560.1|557.7|0
1629185530000|2021-08-17 07:32:10|559.72|557.32|559.72|557.32|559.72|557.32|559.53|557.13|0
1629185540000|2021-08-17 07:32:20|559.91|557.51|559.91|557.51|560.1|557.7|559.91|557.51|0
1629185550000|2021-08-17 07:32:30|560.09|557.69|559.91|557.51|560.09|557.69|559.91|557.51|0
1629185560000|2021-08-17 07:32:40|560.09|557.69|559.91|557.51|560.09|557.69|559.91|557.51|0
1629185570000|2021-08-17 07:32:50|560|557.6|559.91|557.51|560|557.6|559.91|557.51|0
1629185580000|2021-08-17 07:33:00|560|557.6|559.91|557.51|560.09|557.69|559.91|557.51|0
1629185600000|2021-08-17 07:33:20|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629185610000|2021-08-17 07:33:30|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1629185620000|2021-08-17 07:33:40|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629185630000|2021-08-17 07:33:50|560.18|557.78|560.28|557.88|560.28|557.88|560.09|557.69|0
1629185640000|2021-08-17 07:34:00|560.47|558.07|560.85|558.45|560.85|558.45|560.47|558.07|0
1629185650000|2021-08-17 07:34:10|560.66|558.26|560.66|558.26|560.66|558.26|560.47|558.07|0
1629185660000|2021-08-17 07:34:20|560.56|558.16|560.75|558.35|560.75|558.35|560.47|558.07|0
1629185670000|2021-08-17 07:34:30|560.66|558.26|560.66|558.26|560.66|558.26|560.47|558.07|0
1629185680000|2021-08-17 07:34:40|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1629185690000|2021-08-17 07:34:50|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1629185700000|2021-08-17 07:35:00|560.47|558.07|560.66|558.26|560.66|558.26|560.47|558.07|0
1629185710000|2021-08-17 07:35:10|560.85|558.45|560.85|558.45|560.85|558.45|560.66|558.26|0
1629185720000|2021-08-17 07:35:20|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629185730000|2021-08-17 07:35:30|560.85|558.45|560.75|558.35|560.85|558.45|560.75|558.35|0
1629185740000|2021-08-17 07:35:40|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629185750000|2021-08-17 07:35:50|560.66|558.26|560.85|558.45|560.85|558.45|560.66|558.26|0
1629185760000|2021-08-17 07:36:00|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629185770000|2021-08-17 07:36:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629185780000|2021-08-17 07:36:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629185790000|2021-08-17 07:36:30|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629185800000|2021-08-17 07:36:40|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1629185820000|2021-08-17 07:37:00|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1629185830000|2021-08-17 07:37:10|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1629185840000|2021-08-17 07:37:20|560.37|557.97|560.47|558.07|560.47|558.07|560.28|557.88|0
1629185850000|2021-08-17 07:37:30|560.28|557.88|560.47|558.07|560.47|558.07|560.28|557.88|0
1629185860000|2021-08-17 07:37:40|560.56|558.16|560.85|558.45|560.85|558.45|560.47|558.07|0
1629185870000|2021-08-17 07:37:50|560.75|558.35|560.66|558.26|560.85|558.45|560.66|558.26|0
1629185880000|2021-08-17 07:38:00|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1629185900000|2021-08-17 07:38:20|560.56|558.16|560.47|558.07|560.56|558.16|560.47|558.07|0
1629185930000|2021-08-17 07:38:50|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629185950000|2021-08-17 07:39:10|560.84|558.44|560.66|558.26|560.84|558.44|560.66|558.26|0
1629185960000|2021-08-17 07:39:20|560.84|558.44|560.66|558.26|560.84|558.44|560.66|558.26|0
1629185970000|2021-08-17 07:39:30|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1629185990000|2021-08-17 07:39:50|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1629186000000|2021-08-17 07:40:00|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1629186020000|2021-08-17 07:40:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629186030000|2021-08-17 07:40:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629186040000|2021-08-17 07:40:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1629186060000|2021-08-17 07:41:00|561.6|559.2|561.88|559.48|561.88|559.48|561.6|559.2|0
1629186070000|2021-08-17 07:41:10|561.97|559.57|561.97|559.57|561.97|559.57|561.79|559.39|0
1629186080000|2021-08-17 07:41:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186090000|2021-08-17 07:41:30|562.35|559.95|561.97|559.57|562.35|559.95|561.97|559.57|0
1629186100000|2021-08-17 07:41:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186110000|2021-08-17 07:41:50|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1629186120000|2021-08-17 07:42:00|562.35|559.95|561.97|559.57|562.35|559.95|561.97|559.57|0
1629186140000|2021-08-17 07:42:20|561.78|559.38|561.78|559.38|561.97|559.57|561.78|559.38|0
1629186150000|2021-08-17 07:42:30|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186160000|2021-08-17 07:42:40|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1629186170000|2021-08-17 07:42:50|561.6|559.2|561.6|559.2|561.6|559.2|561.41|559.01|0
1629186180000|2021-08-17 07:43:00|561.5|559.1|561.6|559.2|561.6|559.2|561.41|559.01|0
1629186190000|2021-08-17 07:43:10|561.5|559.1|561.6|559.2|561.6|559.2|561.41|559.01|0
1629186200000|2021-08-17 07:43:20|561.69|559.29|561.78|559.38|561.78|559.38|561.6|559.2|0
1629186210000|2021-08-17 07:43:30|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186230000|2021-08-17 07:43:50|561.78|559.38|561.78|559.38|561.97|559.57|561.78|559.38|0
1629186240000|2021-08-17 07:44:00|561.87|559.47|561.78|559.38|561.97|559.57|561.78|559.38|0
1629186250000|2021-08-17 07:44:10|561.87|559.47|561.97|559.57|561.97|559.57|561.78|559.38|0
1629186260000|2021-08-17 07:44:20|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1629186270000|2021-08-17 07:44:30|562.06|559.66|562.06|559.66|562.06|559.66|561.97|559.57|0
1629186280000|2021-08-17 07:44:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186290000|2021-08-17 07:44:50|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186300000|2021-08-17 07:45:00|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186310000|2021-08-17 07:45:10|562.35|559.95|562.54|560.14|562.54|560.14|562.35|559.95|0
1629186320000|2021-08-17 07:45:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1629186330000|2021-08-17 07:45:30|562.54|560.14|562.35|559.95|562.54|560.14|562.35|559.95|0
1629186340000|2021-08-17 07:45:40|562.16|559.76|562.25|559.85|562.25|559.85|562.16|559.76|0
1629186350000|2021-08-17 07:45:50|562.16|559.76|561.97|559.57|562.16|559.76|561.97|559.57|0
1629186360000|2021-08-17 07:46:00|561.87|559.47|561.97|559.57|561.97|559.57|561.78|559.38|0
1629186370000|2021-08-17 07:46:10|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186380000|2021-08-17 07:46:20|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1629186390000|2021-08-17 07:46:30|562.54|560.14|562.35|559.95|562.54|560.14|562.35|559.95|0
1629186400000|2021-08-17 07:46:40|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1629186410000|2021-08-17 07:46:50|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1629186420000|2021-08-17 07:47:00|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186430000|2021-08-17 07:47:10|561.97|559.57|562.16|559.76|562.16|559.76|561.97|559.57|0
1629186440000|2021-08-17 07:47:20|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1629186450000|2021-08-17 07:47:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186460000|2021-08-17 07:47:40|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186490000|2021-08-17 07:48:10|561.87|559.47|561.59|559.19|561.87|559.47|561.59|559.19|0
1629186500000|2021-08-17 07:48:20|561.5|559.1|561.59|559.19|561.59|559.19|561.5|559.1|0
1629186520000|2021-08-17 07:48:40|561.41|559.01|561.59|559.19|561.59|559.19|561.41|559.01|0
1629186530000|2021-08-17 07:48:50|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1629186540000|2021-08-17 07:49:00|561.41|559.01|561.59|559.19|561.59|559.19|561.41|559.01|0
1629186550000|2021-08-17 07:49:10|561.78|559.38|561.59|559.19|561.78|559.38|561.59|559.19|0
1629186560000|2021-08-17 07:49:20|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1629186570000|2021-08-17 07:49:30|561.59|559.19|561.78|559.38|561.78|559.38|561.59|559.19|0
1629186580000|2021-08-17 07:49:40|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1629186600000|2021-08-17 07:50:00|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1629186610000|2021-08-17 07:50:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186620000|2021-08-17 07:50:20|562.16|559.76|562.16|559.76|562.16|559.76|562.06|559.66|0
1629186640000|2021-08-17 07:50:40|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1629186720000|2021-08-17 07:52:00|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186740000|2021-08-17 07:52:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1629186760000|2021-08-17 07:52:40|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1629186770000|2021-08-17 07:52:50|562.16|559.76|562.06|559.66|562.16|559.76|562.06|559.66|0
1629186780000|2021-08-17 07:53:00|561.97|559.57|561.97|559.57|561.97|559.57|561.78|559.38|0
1629186790000|2021-08-17 07:53:10|561.78|559.38|561.59|559.19|561.78|559.38|561.59|559.19|0
1629186800000|2021-08-17 07:53:20|561.4|559|561.4|559|561.4|559|561.4|559|0
1629186810000|2021-08-17 07:53:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1629186820000|2021-08-17 07:53:40|561.4|559|561.4|559|561.4|559|561.4|559|0
1629186830000|2021-08-17 07:53:50|561.22|558.82|561.03|558.63|561.22|558.82|561.03|558.63|0
1629186850000|2021-08-17 07:54:10|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1629186860000|2021-08-17 07:54:20|560.65|558.25|560.65|558.25|560.65|558.25|560.46|558.06|0
1629186870000|2021-08-17 07:54:30|560.55|558.15|560.46|558.06|560.65|558.25|560.46|558.06|0
1629186880000|2021-08-17 07:54:40|560.65|558.25|560.65|558.25|560.65|558.25|560.55|558.15|0
1629186890000|2021-08-17 07:54:50|560.46|558.06|560.46|558.06|560.46|558.06|560.46|558.06|0
1629186900000|2021-08-17 07:55:00|560.09|557.69|560.27|557.87|560.27|557.87|560.09|557.69|0
1629186910000|2021-08-17 07:55:10|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629186920000|2021-08-17 07:55:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1629186930000|2021-08-17 07:55:30|559.71|557.31|559.61|557.21|559.71|557.31|559.52|557.12|0
1629186940000|2021-08-17 07:55:40|559.71|557.31|559.52|557.12|559.9|557.5|559.52|557.12|0
1629186950000|2021-08-17 07:55:50|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1629186960000|2021-08-17 07:56:00|559.9|557.5|560.46|558.06|560.46|558.06|559.9|557.5|0
1629186970000|2021-08-17 07:56:10|560.65|558.25|560.46|558.06|560.65|558.25|560.46|558.06|0
1629186980000|2021-08-17 07:56:20|560.36|557.96|560.27|557.87|560.46|558.06|560.27|557.87|0
1629186990000|2021-08-17 07:56:30|560.09|557.69|560.46|558.06|560.46|558.06|560.09|557.69|0
1629187000000|2021-08-17 07:56:40|560.27|557.87|560.27|557.87|560.46|558.06|560.27|557.87|0
1629187010000|2021-08-17 07:56:50|560.18|557.78|559.9|557.5|560.18|557.78|559.9|557.5|0
1629187020000|2021-08-17 07:57:00|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1629187030000|2021-08-17 07:57:10|560.27|557.87|560.27|557.87|560.27|557.87|560.27|557.87|0
1629187040000|2021-08-17 07:57:20|560.46|558.06|560.46|558.06|560.46|558.06|560.27|557.87|0
1629187050000|2021-08-17 07:57:30|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1629187060000|2021-08-17 07:57:40|560.46|558.06|560.46|558.06|560.55|558.15|560.46|558.06|0
1629187070000|2021-08-17 07:57:50|560.65|558.25|560.65|558.25|560.84|558.44|560.65|558.25|0
1629187080000|2021-08-17 07:58:00|560.84|558.44|561.21|558.81|561.21|558.81|560.84|558.44|0
1629187090000|2021-08-17 07:58:10|561.4|559|561.4|559|561.4|559|561.4|559|0
1629187100000|2021-08-17 07:58:20|561.78|559.38|561.97|559.57|561.97|559.57|561.78|559.38|0
1629187120000|2021-08-17 07:58:40|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1629187130000|2021-08-17 07:58:50|562.34|559.94|562.34|559.94|562.43|560.03|562.34|559.94|0
1629187140000|2021-08-17 07:59:00|562.53|560.13|562.25|559.85|562.53|560.13|562.25|559.85|0
1629187150000|2021-08-17 07:59:10|562.34|559.94|562.34|559.94|562.34|559.94|562.15|559.75|0
1629187160000|2021-08-17 07:59:20|562.15|559.75|561.78|559.38|562.34|559.94|561.78|559.38|0
1629187170000|2021-08-17 07:59:30|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1629187180000|2021-08-17 07:59:40|561.4|559|561.21|558.81|561.4|559|561.21|558.81|0
1629187190000|2021-08-17 07:59:50|561.02|558.62|561.21|558.81|561.21|558.81|561.02|558.62|0
1629187200000|2021-08-17 08:00:00|561.59|559.19|561.78|559.38|562.15|559.75|561.59|559.19|0
1629187210000|2021-08-17 08:00:10|562.15|559.75|562.15|559.75|562.34|559.94|562.15|559.75|0
1629187220000|2021-08-17 08:00:20|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1629187230000|2021-08-17 08:00:30|562.72|560.32|563.1|560.7|563.1|560.7|562.72|560.32|0
1629187240000|2021-08-17 08:00:40|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1629187250000|2021-08-17 08:00:50|563.1|560.7|563.28|560.88|563.28|560.88|563.1|560.7|0
1629187260000|2021-08-17 08:01:00|563.38|560.98|563.47|561.07|563.47|561.07|563.28|560.88|0
1629187270000|2021-08-17 08:01:10|563|560.6|562.91|560.51|563.1|560.7|562.91|560.51|0
1629187280000|2021-08-17 08:01:20|563.28|560.88|562.91|560.51|563.28|560.88|562.91|560.51|0
1629187290000|2021-08-17 08:01:30|563.28|560.88|563|560.6|563.28|560.88|563|560.6|0
1629187300000|2021-08-17 08:01:40|562.91|560.51|562.91|560.51|562.91|560.51|562.53|560.13|0
1629187310000|2021-08-17 08:01:50|562.72|560.32|563.28|560.88|563.28|560.88|562.72|560.32|0
1629187320000|2021-08-17 08:02:00|563.1|560.7|562.91|560.51|563.1|560.7|562.91|560.51|0
1629187330000|2021-08-17 08:02:10|563.28|560.88|563.28|560.88|563.66|561.26|563.28|560.88|0
1629187340000|2021-08-17 08:02:20|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629187350000|2021-08-17 08:02:30|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1629187360000|2021-08-17 08:02:40|563.66|561.26|563.47|561.07|563.66|561.26|563.47|561.07|0
1629187370000|2021-08-17 08:02:50|563.28|560.88|563.1|560.7|563.28|560.88|563.1|560.7|0
1629187380000|2021-08-17 08:03:00|563.28|560.88|563.47|561.07|563.47|561.07|563.28|560.88|0
1629187390000|2021-08-17 08:03:10|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1629187400000|2021-08-17 08:03:20|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1629187410000|2021-08-17 08:03:30|563.85|561.45|563.85|561.45|563.85|561.45|563.66|561.26|0
1629187420000|2021-08-17 08:03:40|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1629187430000|2021-08-17 08:03:50|563.85|561.45|563.85|561.45|563.85|561.45|563.66|561.26|0
1629187440000|2021-08-17 08:04:00|563.66|561.26|563.47|561.07|563.75|561.35|563.47|561.07|0
1629187450000|2021-08-17 08:04:10|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1629187460000|2021-08-17 08:04:20|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1629187470000|2021-08-17 08:04:30|563.66|561.26|563.47|561.07|563.66|561.26|563.47|561.07|0
1629187480000|2021-08-17 08:04:40|563.28|560.88|563.28|560.88|563.28|560.88|563.28|560.88|0
1629187490000|2021-08-17 08:04:50|563.09|560.69|562.91|560.51|563.09|560.69|562.91|560.51|0
1629187500000|2021-08-17 08:05:00|563.09|560.69|563.28|560.88|563.28|560.88|563.09|560.69|0
1629187510000|2021-08-17 08:05:10|563.47|561.07|563.47|561.07|563.66|561.26|563.47|561.07|0
1629187520000|2021-08-17 08:05:20|563.66|561.26|563.66|561.26|563.85|561.45|563.66|561.26|0
1629187550000|2021-08-17 08:05:50|563.56|561.16|563.56|561.16|563.56|561.16|563.56|561.16|0
1629187560000|2021-08-17 08:06:00|563.09|560.69|562.91|560.51|563.09|560.69|562.91|560.51|0
1629187570000|2021-08-17 08:06:10|562.72|560.32|563.09|560.69|563.09|560.69|562.72|560.32|0
1629187580000|2021-08-17 08:06:20|563.28|560.88|563.09|560.69|563.28|560.88|563.09|560.69|0
1629187590000|2021-08-17 08:06:30|563.28|560.88|563.09|560.69|563.28|560.88|563.09|560.69|0
1629187600000|2021-08-17 08:06:40|563.28|560.88|562.91|560.51|563.28|560.88|562.91|560.51|0
1629187620000|2021-08-17 08:07:00|562.72|560.32|562.91|560.51|562.91|560.51|562.72|560.32|0
1629187630000|2021-08-17 08:07:10|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1629187640000|2021-08-17 08:07:20|562.91|560.51|562.91|560.51|562.91|560.51|562.72|560.32|0
1629187650000|2021-08-17 08:07:30|563.09|560.69|563|560.6|563.09|560.69|563|560.6|0
1629187660000|2021-08-17 08:07:40|562.91|560.51|562.9|560.5|562.91|560.51|562.9|560.5|0
1629187670000|2021-08-17 08:07:50|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1629187680000|2021-08-17 08:08:00|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1629187690000|2021-08-17 08:08:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1629187700000|2021-08-17 08:08:20|562.15|559.75|562.15|559.75|562.24|559.84|562.15|559.75|0
1629187710000|2021-08-17 08:08:30|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1629187730000|2021-08-17 08:08:50|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1629187740000|2021-08-17 08:09:00|561.59|559.19|561.77|559.37|561.77|559.37|561.59|559.19|0
1629187750000|2021-08-17 08:09:10|561.96|559.56|562.34|559.94|562.34|559.94|561.96|559.56|0
1629187760000|2021-08-17 08:09:20|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1629187770000|2021-08-17 08:09:30|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1629187780000|2021-08-17 08:09:40|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1629187790000|2021-08-17 08:09:50|562.34|559.94|562.53|560.13|562.53|560.13|562.34|559.94|0
1629187800000|2021-08-17 08:10:00|562.72|560.32|562.53|560.13|562.72|560.32|562.53|560.13|0
1629187810000|2021-08-17 08:10:10|562.34|559.94|562.53|560.13|562.53|560.13|562.34|559.94|0
1629187820000|2021-08-17 08:10:20|562.43|560.03|562.34|559.94|562.43|560.03|562.34|559.94|0
1629187830000|2021-08-17 08:10:30|562.53|560.13|561.96|559.56|562.53|560.13|561.96|559.56|0
1629187840000|2021-08-17 08:10:40|562.15|559.75|561.96|559.56|562.15|559.75|561.96|559.56|0
1629187860000|2021-08-17 08:11:00|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1629187870000|2021-08-17 08:11:10|561.96|559.56|561.77|559.37|561.96|559.56|561.77|559.37|0
1629187880000|2021-08-17 08:11:20|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1629187890000|2021-08-17 08:11:30|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1629187900000|2021-08-17 08:11:40|561.96|559.56|562.15|559.75|562.15|559.75|561.96|559.56|0
1629187910000|2021-08-17 08:11:50|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1629187940000|2021-08-17 08:12:20|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1629187950000|2021-08-17 08:12:30|562.15|559.75|562.15|559.75|562.15|559.75|561.96|559.56|0
1629187960000|2021-08-17 08:12:40|562.34|559.94|562.53|560.13|562.53|560.13|562.34|559.94|0
1629187970000|2021-08-17 08:12:50|562.34|559.94|562.71|560.31|562.71|560.31|562.34|559.94|0
1629187980000|2021-08-17 08:13:00|562.53|560.13|562.53|560.13|562.71|560.31|562.53|560.13|0
1629188000000|2021-08-17 08:13:20|562.62|560.22|562.53|560.13|562.71|560.31|562.53|560.13|0
1629188010000|2021-08-17 08:13:30|562.62|560.22|562.53|560.13|562.62|560.22|562.53|560.13|0
1629188020000|2021-08-17 08:13:40|562.62|560.22|562.71|560.31|562.71|560.31|562.62|560.22|0
1629188030000|2021-08-17 08:13:50|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1629188040000|2021-08-17 08:14:00|562.71|560.31|562.9|560.5|562.9|560.5|562.71|560.31|0
1629188050000|2021-08-17 08:14:10|562.8|560.4|562.71|560.31|562.8|560.4|562.71|560.31|0
1629188080000|2021-08-17 08:14:40|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1629188090000|2021-08-17 08:14:50|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1629188100000|2021-08-17 08:15:00|562.9|560.5|562.9|560.5|563.09|560.69|562.9|560.5|0
1629188110000|2021-08-17 08:15:10|562.71|560.31|562.53|560.13|562.71|560.31|562.53|560.13|0
1629188120000|2021-08-17 08:15:20|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1629188140000|2021-08-17 08:15:40|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1629188150000|2021-08-17 08:15:50|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1629188160000|2021-08-17 08:16:00|563.18|560.78|563.28|560.88|563.28|560.88|563.09|560.69|0
1629188170000|2021-08-17 08:16:10|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1629188180000|2021-08-17 08:16:20|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1629188190000|2021-08-17 08:16:30|563.47|561.07|563.28|560.88|563.47|561.07|563.28|560.88|0
1629188200000|2021-08-17 08:16:40|563.47|561.07|563.47|561.07|563.47|561.07|563.28|560.88|0
1629188210000|2021-08-17 08:16:50|563.28|560.88|563.47|561.07|563.47|561.07|563.28|560.88|0
1629188220000|2021-08-17 08:17:00|563.28|560.88|563.66|561.26|563.66|561.26|563.28|560.88|0
1629188230000|2021-08-17 08:17:10|563.47|561.07|563.47|561.07|563.47|561.07|563.47|561.07|0
1629188240000|2021-08-17 08:17:20|563.28|560.88|563.47|561.07|563.47|561.07|563.28|560.88|0
1629188250000|2021-08-17 08:17:30|563.37|560.97|563.37|560.97|563.47|561.07|563.37|560.97|0
1629188260000|2021-08-17 08:17:40|563.47|561.07|563.28|560.88|563.47|561.07|563.28|560.88|0
1629188270000|2021-08-17 08:17:50|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1629188280000|2021-08-17 08:18:00|562.9|560.5|562.71|560.31|562.9|560.5|562.71|560.31|0
1629188290000|2021-08-17 08:18:10|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1629188300000|2021-08-17 08:18:20|562.34|559.94|561.96|559.56|562.34|559.94|561.96|559.56|0
1629188310000|2021-08-17 08:18:30|562.15|559.75|562.34|559.94|562.34|559.94|562.15|559.75|0
1629188330000|2021-08-17 08:18:50|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1629188340000|2021-08-17 08:19:00|562.71|560.31|562.9|560.5|562.9|560.5|562.71|560.31|0
1629188350000|2021-08-17 08:19:10|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1629188360000|2021-08-17 08:19:20|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1629188370000|2021-08-17 08:19:30|562.34|559.94|562.71|560.31|562.71|560.31|562.34|559.94|0
1629188380000|2021-08-17 08:19:40|562.52|560.12|562.52|560.12|562.71|560.31|562.52|560.12|0
1629188390000|2021-08-17 08:19:50|562.15|559.75|561.96|559.56|562.15|559.75|561.96|559.56|0
1629188400000|2021-08-17 08:20:00|561.77|559.37|561.96|559.56|562.15|559.75|561.77|559.37|0
1629188410000|2021-08-17 08:20:10|561.77|559.37|561.77|559.37|561.86|559.46|561.77|559.37|0
1629188420000|2021-08-17 08:20:20|561.39|558.99|561.02|558.62|561.39|558.99|561.02|558.62|0
1629188430000|2021-08-17 08:20:30|560.83|558.43|561.11|558.71|561.11|558.71|560.83|558.43|0
1629188440000|2021-08-17 08:20:40|560.83|558.43|561.2|558.8|561.2|558.8|560.83|558.43|0
1629188450000|2021-08-17 08:20:50|561.02|558.62|561.11|558.71|561.2|558.8|561.02|558.62|0
1629188460000|2021-08-17 08:21:00|561.02|558.62|560.92|558.52|561.02|558.62|560.83|558.43|0
1629188470000|2021-08-17 08:21:10|560.83|558.43|561.2|558.8|561.2|558.8|560.83|558.43|0
1629188480000|2021-08-17 08:21:20|561.02|558.62|561.2|558.8|561.2|558.8|561.02|558.62|0
1629188490000|2021-08-17 08:21:30|561.11|558.71|561.2|558.8|561.2|558.8|561.11|558.71|0
1629188500000|2021-08-17 08:21:40|561.39|558.99|561.58|559.18|561.58|559.18|561.2|558.8|0
1629188510000|2021-08-17 08:21:50|561.67|559.27|561.39|558.99|561.67|559.27|561.39|558.99|0
1629188520000|2021-08-17 08:22:00|561.58|559.18|561.77|559.37|561.77|559.37|561.58|559.18|0
1629188530000|2021-08-17 08:22:10|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1629188550000|2021-08-17 08:22:30|561.86|559.46|561.96|559.56|561.96|559.56|561.86|559.46|0
1629188560000|2021-08-17 08:22:40|561.77|559.37|561.77|559.37|561.77|559.37|561.77|559.37|0
1629188570000|2021-08-17 08:22:50|561.58|559.18|561.58|559.18|561.77|559.37|561.58|559.18|0
1629188580000|2021-08-17 08:23:00|561.67|559.27|561.77|559.37|561.77|559.37|561.58|559.18|0
1629188590000|2021-08-17 08:23:10|561.86|559.46|561.77|559.37|561.96|559.56|561.77|559.37|0
1629188600000|2021-08-17 08:23:20|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1629188610000|2021-08-17 08:23:30|561.67|559.27|561.77|559.37|561.77|559.37|561.67|559.27|0
1629188620000|2021-08-17 08:23:40|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1629188630000|2021-08-17 08:23:50|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1629188640000|2021-08-17 08:24:00|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1629188670000|2021-08-17 08:24:30|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1629188680000|2021-08-17 08:24:40|562.33|559.93|562.14|559.74|562.33|559.93|562.14|559.74|0
1629188690000|2021-08-17 08:24:50|562.33|559.93|562.52|560.12|562.52|560.12|562.33|559.93|0
1629188700000|2021-08-17 08:25:00|562.71|560.31|562.52|560.12|562.71|560.31|562.52|560.12|0
1629188710000|2021-08-17 08:25:10|562.71|560.31|562.52|560.12|562.71|560.31|562.52|560.12|0
1629188720000|2021-08-17 08:25:20|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1629188730000|2021-08-17 08:25:30|562.52|560.12|562.52|560.12|562.71|560.31|562.52|560.12|0
1629188750000|2021-08-17 08:25:50|562.33|559.93|562.23|559.83|562.33|559.93|562.23|559.83|0
1629188760000|2021-08-17 08:26:00|562.14|559.74|561.96|559.56|562.14|559.74|561.96|559.56|0
1629188770000|2021-08-17 08:26:10|562.14|559.74|561.96|559.56|562.14|559.74|561.96|559.56|0
1629188780000|2021-08-17 08:26:20|561.77|559.37|561.39|558.99|561.77|559.37|561.39|558.99|0
1629188790000|2021-08-17 08:26:30|561.58|559.18|561.77|559.37|561.77|559.37|561.58|559.18|0
1629188800000|2021-08-17 08:26:40|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1629188810000|2021-08-17 08:26:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1629188820000|2021-08-17 08:27:00|561.58|559.18|561.77|559.37|561.77|559.37|561.58|559.18|0
1629188840000|2021-08-17 08:27:20|561.58|559.18|561.58|559.18|561.77|559.37|561.58|559.18|0
1629188850000|2021-08-17 08:27:30|561.77|559.37|561.58|559.18|561.77|559.37|561.58|559.18|0
1629188870000|2021-08-17 08:27:50|561.77|559.37|561.67|559.27|561.77|559.37|561.67|559.27|0
1629188880000|2021-08-17 08:28:00|561.58|559.18|561.58|559.18|561.77|559.37|561.58|559.18|0
1629188900000|2021-08-17 08:28:20|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1629188910000|2021-08-17 08:28:30|561.58|559.18|561.48|559.08|561.58|559.18|561.48|559.08|0
1629188920000|2021-08-17 08:28:40|561.58|559.18|561.58|559.18|561.67|559.27|561.58|559.18|0
1629188940000|2021-08-17 08:29:00|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1629188950000|2021-08-17 08:29:10|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629188960000|2021-08-17 08:29:20|561.39|558.99|561.2|558.8|561.39|558.99|561.2|558.8|0
1629188970000|2021-08-17 08:29:30|561.39|558.99|561.2|558.8|561.39|558.99|561.2|558.8|0
1629188980000|2021-08-17 08:29:40|560.82|558.42|560.92|558.52|560.92|558.52|560.82|558.42|0
1629188990000|2021-08-17 08:29:50|561.01|558.61|561.01|558.61|561.2|558.8|561.01|558.61|0
1629189000000|2021-08-17 08:30:00|560.64|558.24|560.82|558.42|560.82|558.42|560.64|558.24|0
1629189020000|2021-08-17 08:30:20|561.01|558.61|561.2|558.8|561.2|558.8|561.01|558.61|0
1629189030000|2021-08-17 08:30:30|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1629189040000|2021-08-17 08:30:40|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629189050000|2021-08-17 08:30:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1629189060000|2021-08-17 08:31:00|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1629189070000|2021-08-17 08:31:10|561.29|558.89|561.1|558.7|561.29|558.89|561.1|558.7|0
1629189080000|2021-08-17 08:31:20|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1629189090000|2021-08-17 08:31:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629189110000|2021-08-17 08:31:50|560.91|558.51|561.01|558.61|561.01|558.61|560.91|558.51|0
1629189120000|2021-08-17 08:32:00|560.91|558.51|561.01|558.61|561.01|558.61|560.91|558.51|0
1629189130000|2021-08-17 08:32:10|560.82|558.42|561.01|558.61|561.01|558.61|560.82|558.42|0
1629189160000|2021-08-17 08:32:40|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1629189170000|2021-08-17 08:32:50|560.73|558.33|560.64|558.24|560.73|558.33|560.64|558.24|0
1629189180000|2021-08-17 08:33:00|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1629189190000|2021-08-17 08:33:10|560.73|558.33|561.01|558.61|561.01|558.61|560.73|558.33|0
1629189220000|2021-08-17 08:33:40|560.82|558.42|560.82|558.42|561.01|558.61|560.82|558.42|0
1629189240000|2021-08-17 08:34:00|561.01|558.61|560.73|558.33|561.01|558.61|560.73|558.33|0
1629189250000|2021-08-17 08:34:10|560.82|558.42|560.82|558.42|560.82|558.42|560.73|558.33|0
1629189260000|2021-08-17 08:34:20|560.73|558.33|560.73|558.33|560.82|558.42|560.73|558.33|0
1629189270000|2021-08-17 08:34:30|560.82|558.42|560.63|558.23|560.82|558.42|560.63|558.23|0
1629189290000|2021-08-17 08:34:50|560.72|558.32|560.63|558.23|560.82|558.42|560.63|558.23|0
1629189300000|2021-08-17 08:35:00|560.82|558.42|560.72|558.32|560.82|558.42|560.72|558.32|0
1629189310000|2021-08-17 08:35:10|560.82|558.42|561.01|558.61|561.01|558.61|560.82|558.42|0
1629189320000|2021-08-17 08:35:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629189340000|2021-08-17 08:35:40|560.63|558.23|560.26|557.86|560.63|558.23|560.26|557.86|0
1629189350000|2021-08-17 08:35:50|560.35|557.95|560.26|557.86|560.35|557.95|560.26|557.86|0
1629189360000|2021-08-17 08:36:00|560.45|558.05|560.82|558.42|560.82|558.42|560.45|558.05|0
1629189380000|2021-08-17 08:36:20|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1629189390000|2021-08-17 08:36:30|560.54|558.14|560.63|558.23|560.63|558.23|560.54|558.14|0
1629189400000|2021-08-17 08:36:40|560.82|558.42|560.82|558.42|561.01|558.61|560.82|558.42|0
1629189410000|2021-08-17 08:36:50|561.01|558.61|561.39|558.99|561.39|558.99|561.01|558.61|0
1629189420000|2021-08-17 08:37:00|561.29|558.89|560.82|558.42|561.39|558.99|560.82|558.42|0
1629189430000|2021-08-17 08:37:10|561.01|558.61|560.91|558.51|561.01|558.61|560.91|558.51|0
1629189440000|2021-08-17 08:37:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629189450000|2021-08-17 08:37:30|561.01|558.61|561.01|558.61|561.2|558.8|561.01|558.61|0
1629189460000|2021-08-17 08:37:40|561.2|558.8|561.01|558.61|561.2|558.8|561.01|558.61|0
1629189470000|2021-08-17 08:37:50|561.2|558.8|561.2|558.8|561.2|558.8|561.01|558.61|0
1629189500000|2021-08-17 08:38:20|561.39|558.99|561.2|558.8|561.39|558.99|561.2|558.8|0
1629189510000|2021-08-17 08:38:30|561.39|558.99|561.39|558.99|561.39|558.99|561.2|558.8|0
1629189520000|2021-08-17 08:38:40|561.57|559.17|561.76|559.36|561.95|559.55|561.57|559.17|0
1629189530000|2021-08-17 08:38:50|561.85|559.45|561.95|559.55|561.95|559.55|561.76|559.36|0
1629189540000|2021-08-17 08:39:00|561.76|559.36|561.95|559.55|561.95|559.55|561.76|559.36|0
1629189570000|2021-08-17 08:39:30|561.85|559.45|561.95|559.55|561.95|559.55|561.85|559.45|0
1629189580000|2021-08-17 08:39:40|562.14|559.74|561.95|559.55|562.14|559.74|561.95|559.55|0
1629189590000|2021-08-17 08:39:50|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629189600000|2021-08-17 08:40:00|561.95|559.55|561.95|559.55|561.95|559.55|561.76|559.36|0
1629189620000|2021-08-17 08:40:20|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1629189630000|2021-08-17 08:40:30|562.33|559.93|562.14|559.74|562.33|559.93|562.14|559.74|0
1629189650000|2021-08-17 08:40:50|561.95|559.55|562.14|559.74|562.14|559.74|561.95|559.55|0
1629189660000|2021-08-17 08:41:00|562.33|559.93|562.33|559.93|562.51|560.11|562.33|559.93|0
1629189670000|2021-08-17 08:41:10|562.14|559.74|562.33|559.93|562.33|559.93|562.14|559.74|0
1629189700000|2021-08-17 08:41:40|562.14|559.74|562.14|559.74|562.23|559.83|562.14|559.74|0
1629189710000|2021-08-17 08:41:50|562.33|559.93|562.23|559.83|562.33|559.93|562.23|559.83|0
1629189720000|2021-08-17 08:42:00|562.14|559.74|561.95|559.55|562.14|559.74|561.95|559.55|0
1629189730000|2021-08-17 08:42:10|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1629189770000|2021-08-17 08:42:50|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1629189780000|2021-08-17 08:43:00|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1629189790000|2021-08-17 08:43:10|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1629189820000|2021-08-17 08:43:40|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1629189830000|2021-08-17 08:43:50|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1629189860000|2021-08-17 08:44:20|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1629189870000|2021-08-17 08:44:30|561.66|559.26|561.38|558.98|561.66|559.26|561.38|558.98|0
1629189880000|2021-08-17 08:44:40|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1629189900000|2021-08-17 08:45:00|561.38|558.98|561.47|559.07|561.47|559.07|561.38|558.98|0
1629189910000|2021-08-17 08:45:10|561.38|558.98|561.66|559.26|561.66|559.26|561.38|558.98|0
1629189920000|2021-08-17 08:45:20|561.57|559.17|561.57|559.17|561.76|559.36|561.57|559.17|0
1629189930000|2021-08-17 08:45:30|561.66|559.26|561.57|559.17|561.66|559.26|561.57|559.17|0
1629189970000|2021-08-17 08:46:10|561.38|558.98|561.19|558.79|561.38|558.98|561.19|558.79|0
1629189980000|2021-08-17 08:46:20|561.38|558.98|561.28|558.88|561.38|558.98|561.28|558.88|0
1629189990000|2021-08-17 08:46:30|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190000000|2021-08-17 08:46:40|561.19|558.79|561.01|558.61|561.19|558.79|561.01|558.61|0
1629190010000|2021-08-17 08:46:50|560.82|558.42|561.01|558.61|561.01|558.61|560.82|558.42|0
1629190020000|2021-08-17 08:47:00|561.19|558.79|561.38|558.98|561.38|558.98|561.19|558.79|0
1629190030000|2021-08-17 08:47:10|561.19|558.79|561.76|559.36|561.76|559.36|561.19|558.79|0
1629190040000|2021-08-17 08:47:20|561.85|559.45|561.95|559.55|561.95|559.55|561.85|559.45|0
1629190050000|2021-08-17 08:47:30|561.85|559.45|561.76|559.36|561.85|559.45|561.76|559.36|0
1629190070000|2021-08-17 08:47:50|561.57|559.17|561.57|559.17|561.66|559.26|561.57|559.17|0
1629190080000|2021-08-17 08:48:00|561.38|558.98|561.57|559.17|561.57|559.17|561.38|558.98|0
1629190090000|2021-08-17 08:48:10|561.38|558.98|561.57|559.17|561.57|559.17|561.38|558.98|0
1629190100000|2021-08-17 08:48:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190120000|2021-08-17 08:48:40|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1629190150000|2021-08-17 08:49:10|561.38|558.98|561.19|558.79|561.38|558.98|561.19|558.79|0
1629190160000|2021-08-17 08:49:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190170000|2021-08-17 08:49:30|561.19|558.79|561.38|558.98|561.38|558.98|561.19|558.79|0
1629190180000|2021-08-17 08:49:40|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1629190190000|2021-08-17 08:49:50|561.66|559.26|561.57|559.17|561.66|559.26|561.57|559.17|0
1629190200000|2021-08-17 08:50:00|561.47|559.07|561.47|559.07|561.57|559.17|561.47|559.07|0
1629190210000|2021-08-17 08:50:10|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190250000|2021-08-17 08:50:50|561.19|558.79|561|558.6|561.19|558.79|561|558.6|0
1629190260000|2021-08-17 08:51:00|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1629190280000|2021-08-17 08:51:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629190290000|2021-08-17 08:51:30|561|558.6|561|558.6|561.19|558.79|561|558.6|0
1629190300000|2021-08-17 08:51:40|561.19|558.79|561|558.6|561.19|558.79|561|558.6|0
1629190310000|2021-08-17 08:51:50|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629190320000|2021-08-17 08:52:00|561|558.6|561|558.6|561|558.6|561|558.6|0
1629190340000|2021-08-17 08:52:20|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1629190350000|2021-08-17 08:52:30|561|558.6|561.19|558.79|561.19|558.79|561|558.6|0
1629190360000|2021-08-17 08:52:40|561|558.6|561.09|558.69|561.09|558.69|561|558.6|0
1629190370000|2021-08-17 08:52:50|561.19|558.79|561.19|558.79|561.19|558.79|561.19|558.79|0
1629190420000|2021-08-17 08:53:40|561.38|558.98|561.19|558.79|561.38|558.98|561.19|558.79|0
1629190430000|2021-08-17 08:53:50|561.28|558.88|561.19|558.79|561.28|558.88|561.19|558.79|0
1629190440000|2021-08-17 08:54:00|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190490000|2021-08-17 08:54:50|561.57|559.17|561.57|559.17|561.57|559.17|561.38|558.98|0
1629190500000|2021-08-17 08:55:00|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1629190520000|2021-08-17 08:55:20|561.38|558.98|561.38|558.98|561.57|559.17|561.38|558.98|0
1629190530000|2021-08-17 08:55:30|561.19|558.79|561.38|558.98|561.38|558.98|561.19|558.79|0
1629190550000|2021-08-17 08:55:50|561.28|558.88|561.19|558.79|561.38|558.98|561.19|558.79|0
1629190560000|2021-08-17 08:56:00|561.38|558.98|561.38|558.98|561.38|558.98|561.19|558.79|0
1629190590000|2021-08-17 08:56:30|561.57|559.17|561.57|559.17|561.76|559.36|561.57|559.17|0
1629190600000|2021-08-17 08:56:40|561.66|559.26|561.57|559.17|561.76|559.36|561.57|559.17|0
1629190610000|2021-08-17 08:56:50|561.66|559.26|561.76|559.36|561.76|559.36|561.66|559.26|0
1629190620000|2021-08-17 08:57:00|561.66|559.26|561.57|559.17|561.66|559.26|561.57|559.17|0
1629190630000|2021-08-17 08:57:10|561.76|559.36|561.57|559.17|561.76|559.36|561.57|559.17|0
1629190640000|2021-08-17 08:57:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190650000|2021-08-17 08:57:30|561.57|559.17|561.47|559.07|561.57|559.17|561.38|558.98|0
1629190660000|2021-08-17 08:57:40|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1629190690000|2021-08-17 08:58:10|561.57|559.17|561.57|559.17|561.57|559.17|561.38|558.98|0
1629190700000|2021-08-17 08:58:20|561.38|558.98|561.57|559.17|561.57|559.17|561.38|558.98|0
1629190710000|2021-08-17 08:58:30|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1629190720000|2021-08-17 08:58:40|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1629190730000|2021-08-17 08:58:50|561.75|559.35|561.94|559.54|561.94|559.54|561.75|559.35|0
1629190750000|2021-08-17 08:59:10|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1629190760000|2021-08-17 08:59:20|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1629190770000|2021-08-17 08:59:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1629190790000|2021-08-17 08:59:50|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1629190800000|2021-08-17 09:00:00|562.13|559.73|562.32|559.92|562.32|559.92|562.13|559.73|0
1629190810000|2021-08-17 09:00:10|562.13|559.73|562.13|559.73|562.22|559.82|562.13|559.73|0
1629190820000|2021-08-17 09:00:20|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1629190830000|2021-08-17 09:00:30|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1629190840000|2021-08-17 09:00:40|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1629190850000|2021-08-17 09:00:50|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1629190870000|2021-08-17 09:01:10|562.51|560.11|562.32|559.92|562.51|560.11|562.32|559.92|0
1629190880000|2021-08-17 09:01:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1629190920000|2021-08-17 09:02:00|561.94|559.54|562.03|559.63|562.03|559.63|561.94|559.54|0
1629190930000|2021-08-17 09:02:10|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1629190940000|2021-08-17 09:02:20|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1629190950000|2021-08-17 09:02:30|562.13|559.73|562.03|559.63|562.13|559.73|561.94|559.54|0
1629190960000|2021-08-17 09:02:40|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1629190980000|2021-08-17 09:03:00|561.94|559.54|561.94|559.54|561.94|559.54|561.94|559.54|0
1629190990000|2021-08-17 09:03:10|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1629191010000|2021-08-17 09:03:30|561.75|559.35|561.84|559.44|561.84|559.44|561.75|559.35|0
1629191020000|2021-08-17 09:03:40|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1629191070000|2021-08-17 09:04:30|561.65|559.25|561.56|559.16|561.65|559.25|561.56|559.16|0
1629191080000|2021-08-17 09:04:40|561.75|559.35|561.56|559.16|561.75|559.35|561.56|559.16|0
1629191090000|2021-08-17 09:04:50|561.47|559.07|561.38|558.98|561.47|559.07|561.38|558.98|0
1629191100000|2021-08-17 09:05:00|561.19|558.79|561.38|558.98|561.38|558.98|561.19|558.79|0
1629191110000|2021-08-17 09:05:10|561.56|559.16|561.75|559.35|561.75|559.35|561.56|559.16|0
1629191120000|2021-08-17 09:05:20|561.56|559.16|561.75|559.35|561.75|559.35|561.56|559.16|0
1629191140000|2021-08-17 09:05:40|561.56|559.16|561.38|558.98|561.56|559.16|561.38|558.98|0
1629191160000|2021-08-17 09:06:00|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1629191170000|2021-08-17 09:06:10|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1629191180000|2021-08-17 09:06:20|561.94|559.54|562.13|559.73|562.13|559.73|561.94|559.54|0
1629191190000|2021-08-17 09:06:30|562.22|559.82|562.22|559.82|562.32|559.92|562.13|559.73|0
1629191200000|2021-08-17 09:06:40|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1629191210000|2021-08-17 09:06:50|562.22|559.82|562.22|559.82|562.32|559.92|562.22|559.82|0
1629191220000|2021-08-17 09:07:00|562.32|559.92|562.5|560.1|562.5|560.1|562.32|559.92|0
1629191230000|2021-08-17 09:07:10|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1629191240000|2021-08-17 09:07:20|562.5|560.1|562.32|559.92|562.5|560.1|562.32|559.92|0
1629191270000|2021-08-17 09:07:50|562.5|560.1|562.32|559.92|562.5|560.1|562.32|559.92|0
1629191280000|2021-08-17 09:08:00|562.41|560.01|562.5|560.1|562.5|560.1|562.41|560.01|0
1629191290000|2021-08-17 09:08:10|562.32|559.92|562.32|559.92|562.41|560.01|562.32|559.92|0
1629191310000|2021-08-17 09:08:30|562.5|560.1|562.69|560.29|562.69|560.29|562.5|560.1|0
1629191320000|2021-08-17 09:08:40|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1629191330000|2021-08-17 09:08:50|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1629191350000|2021-08-17 09:09:10|563.45|561.05|562.97|560.57|563.45|561.05|562.97|560.57|0
1629191360000|2021-08-17 09:09:20|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1629191370000|2021-08-17 09:09:30|562.97|560.57|563.07|560.67|563.07|560.67|562.97|560.57|0
1629191380000|2021-08-17 09:09:40|563.26|560.86|563.26|560.86|563.26|560.86|563.16|560.76|0
1629191400000|2021-08-17 09:10:00|563.16|560.76|563.26|560.86|563.26|560.86|563.16|560.76|0
1629191410000|2021-08-17 09:10:10|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1629191420000|2021-08-17 09:10:20|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1629191430000|2021-08-17 09:10:30|563.35|560.95|563.45|561.05|563.45|561.05|563.26|560.86|0
1629191450000|2021-08-17 09:10:50|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629191460000|2021-08-17 09:11:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1629191470000|2021-08-17 09:11:10|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629191480000|2021-08-17 09:11:20|563.45|561.05|563.63|561.23|563.63|561.23|563.45|561.05|0
1629191500000|2021-08-17 09:11:40|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1629191520000|2021-08-17 09:12:00|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1629191530000|2021-08-17 09:12:10|564.2|561.8|564.01|561.61|564.2|561.8|564.01|561.61|0
1629191550000|2021-08-17 09:12:30|563.82|561.42|564.01|561.61|564.01|561.61|563.82|561.42|0
1629191560000|2021-08-17 09:12:40|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1629191570000|2021-08-17 09:12:50|564.01|561.61|563.82|561.42|564.01|561.61|563.82|561.42|0
1629191580000|2021-08-17 09:13:00|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629191600000|2021-08-17 09:13:20|563.44|561.04|563.44|561.04|563.63|561.23|563.44|561.04|0
1629191620000|2021-08-17 09:13:40|563.26|560.86|563.26|560.86|563.44|561.04|563.26|560.86|0
1629191630000|2021-08-17 09:13:50|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1629191650000|2021-08-17 09:14:10|563.82|561.42|563.72|561.32|563.82|561.42|563.72|561.32|0
1629191660000|2021-08-17 09:14:20|563.82|561.42|563.63|561.23|563.82|561.42|563.63|561.23|0
1629191670000|2021-08-17 09:14:30|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1629191690000|2021-08-17 09:14:50|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1629191700000|2021-08-17 09:15:00|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1629191710000|2021-08-17 09:15:10|563.63|561.23|563.63|561.23|563.82|561.42|563.63|561.23|0
1629191720000|2021-08-17 09:15:20|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1629191730000|2021-08-17 09:15:30|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1629191750000|2021-08-17 09:15:50|563.44|561.04|563.63|561.23|563.82|561.42|563.44|561.04|0
1629191760000|2021-08-17 09:16:00|563.82|561.42|563.82|561.42|563.82|561.42|563.82|561.42|0
1629191770000|2021-08-17 09:16:10|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629191780000|2021-08-17 09:16:20|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1629191800000|2021-08-17 09:16:40|563.25|560.85|563.44|561.04|563.44|561.04|563.25|560.85|0
1629191820000|2021-08-17 09:17:00|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629191830000|2021-08-17 09:17:10|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1629191840000|2021-08-17 09:17:20|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1629191850000|2021-08-17 09:17:30|563.25|560.85|563.25|560.85|563.34|560.94|563.25|560.85|0
1629191880000|2021-08-17 09:18:00|563.34|560.94|563.25|560.85|563.34|560.94|563.25|560.85|0
1629191920000|2021-08-17 09:18:40|563.07|560.67|563.07|560.67|563.07|560.67|563.07|560.67|0
1629191930000|2021-08-17 09:18:50|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1629191940000|2021-08-17 09:19:00|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1629191950000|2021-08-17 09:19:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1629191970000|2021-08-17 09:19:30|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1629191980000|2021-08-17 09:19:40|563.07|560.67|563.06|560.66|563.07|560.67|562.97|560.57|0
1629192000000|2021-08-17 09:20:00|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629192020000|2021-08-17 09:20:20|563.06|560.66|563.25|560.85|563.25|560.85|563.06|560.66|0
1629192050000|2021-08-17 09:20:50|563.44|561.04|564.01|561.61|564.01|561.61|563.44|561.04|0
1629192060000|2021-08-17 09:21:00|563.91|561.51|563.82|561.42|563.91|561.51|563.82|561.42|0
1629192080000|2021-08-17 09:21:20|564.01|561.61|564.01|561.61|564.01|561.61|564.01|561.61|0
1629192100000|2021-08-17 09:21:40|564.2|561.8|564.38|561.98|564.38|561.98|564.2|561.8|0
1629192110000|2021-08-17 09:21:50|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1629192130000|2021-08-17 09:22:10|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1629192160000|2021-08-17 09:22:40|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1629192190000|2021-08-17 09:23:10|564.29|561.89|564.38|561.98|564.38|561.98|564.29|561.89|0
1629192200000|2021-08-17 09:23:20|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1629192210000|2021-08-17 09:23:30|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1629192220000|2021-08-17 09:23:40|564.19|561.79|564.01|561.61|564.19|561.79|564.01|561.61|0
1629192240000|2021-08-17 09:24:00|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1629192250000|2021-08-17 09:24:10|564.38|561.98|564.19|561.79|564.38|561.98|564.19|561.79|0
1629192260000|2021-08-17 09:24:20|564.29|561.89|564.38|561.98|564.38|561.98|564.19|561.79|0
1629192270000|2021-08-17 09:24:30|564.57|562.17|564.66|562.26|564.66|562.26|564.57|562.17|0
1629192280000|2021-08-17 09:24:40|564.76|562.36|564.76|562.36|564.95|562.55|564.76|562.36|0
1629192290000|2021-08-17 09:24:50|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1629192300000|2021-08-17 09:25:00|564.76|562.36|565.14|562.74|565.14|562.74|564.76|562.36|0
1629192310000|2021-08-17 09:25:10|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1629192320000|2021-08-17 09:25:20|565.14|562.74|564.95|562.55|565.14|562.74|564.95|562.55|0
1629192330000|2021-08-17 09:25:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1629192340000|2021-08-17 09:25:40|564.95|562.55|564.76|562.36|564.95|562.55|564.76|562.36|0
1629192350000|2021-08-17 09:25:50|564.57|562.17|564.57|562.17|564.57|562.17|564.38|561.98|0
1629192360000|2021-08-17 09:26:00|564.38|561.98|564.57|562.17|564.57|562.17|564.38|561.98|0
1629192370000|2021-08-17 09:26:10|564.38|561.98|564.38|561.98|564.47|562.07|564.38|561.98|0
1629192380000|2021-08-17 09:26:20|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1629192400000|2021-08-17 09:26:40|564.76|562.36|564.57|562.17|564.76|562.36|564.57|562.17|0
1629192410000|2021-08-17 09:26:50|564.38|561.98|564.57|562.17|564.57|562.17|564.38|561.98|0
1629192420000|2021-08-17 09:27:00|564.38|561.98|564.57|562.17|564.57|562.17|564.38|561.98|0
1629192440000|2021-08-17 09:27:20|564.38|561.98|564.57|562.17|564.57|562.17|564.38|561.98|0
1629192450000|2021-08-17 09:27:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1629192460000|2021-08-17 09:27:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1629192480000|2021-08-17 09:28:00|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1629192490000|2021-08-17 09:28:10|564.95|562.55|564.76|562.36|564.95|562.55|564.76|562.36|0
1629192500000|2021-08-17 09:28:20|564.85|562.45|564.76|562.36|564.85|562.45|564.76|562.36|0
1629192510000|2021-08-17 09:28:30|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1629192520000|2021-08-17 09:28:40|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1629192530000|2021-08-17 09:28:50|564.85|562.45|564.95|562.55|564.95|562.55|564.85|562.45|0
1629192550000|2021-08-17 09:29:10|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1629192560000|2021-08-17 09:29:20|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1629192570000|2021-08-17 09:29:30|564.76|562.36|564.76|562.36|564.76|562.36|564.76|562.36|0
1629192580000|2021-08-17 09:29:40|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1629192590000|2021-08-17 09:29:50|564.38|561.98|564.38|561.98|564.38|561.98|564.38|561.98|0
1629192600000|2021-08-17 09:30:00|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1629192630000|2021-08-17 09:30:30|564.38|561.98|564.38|561.98|564.47|562.07|564.38|561.98|0
1629192640000|2021-08-17 09:30:40|564.19|561.79|564.19|561.79|564.19|561.79|564.19|561.79|0
1629192650000|2021-08-17 09:30:50|564|561.6|564.19|561.79|564.19|561.79|564|561.6|0
1629192660000|2021-08-17 09:31:00|564|561.6|564|561.6|564.19|561.79|564|561.6|0
1629192670000|2021-08-17 09:31:10|563.91|561.51|563.81|561.41|563.91|561.51|563.81|561.41|0
1629192680000|2021-08-17 09:31:20|563.63|561.23|563.53|561.13|563.63|561.23|563.44|561.04|0
1629192690000|2021-08-17 09:31:30|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1629192700000|2021-08-17 09:31:40|563.44|561.04|563.63|561.23|563.63|561.23|563.44|561.04|0
1629192720000|2021-08-17 09:32:00|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1629192730000|2021-08-17 09:32:10|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629192740000|2021-08-17 09:32:20|563.72|561.32|563.63|561.23|563.81|561.41|563.63|561.23|0
1629192750000|2021-08-17 09:32:30|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1629192770000|2021-08-17 09:32:50|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1629192790000|2021-08-17 09:33:10|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1629192830000|2021-08-17 09:33:50|563.62|561.22|563.44|561.04|563.62|561.22|563.44|561.04|0
1629192890000|2021-08-17 09:34:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629192900000|2021-08-17 09:35:00|563.53|561.13|563.44|561.04|563.53|561.13|563.44|561.04|0
1629192920000|2021-08-17 09:35:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1629192940000|2021-08-17 09:35:40|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1629192950000|2021-08-17 09:35:50|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1629192960000|2021-08-17 09:36:00|563.53|561.13|563.44|561.04|563.53|561.13|563.44|561.04|0
1629192990000|2021-08-17 09:36:30|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629193000000|2021-08-17 09:36:40|563.15|560.75|563.06|560.66|563.15|560.75|563.06|560.66|0
1629193010000|2021-08-17 09:36:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629193020000|2021-08-17 09:37:00|563.15|560.75|563.06|560.66|563.25|560.85|563.06|560.66|0
1629193030000|2021-08-17 09:37:10|562.87|560.47|562.87|560.47|562.87|560.47|562.87|560.47|0
1629193040000|2021-08-17 09:37:20|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1629193050000|2021-08-17 09:37:30|563.25|560.85|563.15|560.75|563.25|560.85|563.15|560.75|0
1629193060000|2021-08-17 09:37:40|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1629193070000|2021-08-17 09:37:50|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1629193080000|2021-08-17 09:38:00|563.15|560.75|563.25|560.85|563.25|560.85|563.15|560.75|0
1629193090000|2021-08-17 09:38:10|563.43|561.03|563.25|560.85|563.43|561.03|563.25|560.85|0
1629193100000|2021-08-17 09:38:20|563.06|560.66|563.25|560.85|563.25|560.85|563.06|560.66|0
1629193120000|2021-08-17 09:38:40|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1629193150000|2021-08-17 09:39:10|562.87|560.47|562.87|560.47|562.87|560.47|562.87|560.47|0
1629193160000|2021-08-17 09:39:20|562.68|560.28|562.68|560.28|562.68|560.28|562.68|560.28|0
1629193200000|2021-08-17 09:40:00|562.87|560.47|562.68|560.28|562.87|560.47|562.68|560.28|0
1629193210000|2021-08-17 09:40:10|562.87|560.47|562.68|560.28|562.87|560.47|562.68|560.28|0
1629193230000|2021-08-17 09:40:30|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1629193240000|2021-08-17 09:40:40|562.68|560.28|562.49|560.09|562.68|560.28|562.49|560.09|0
1629193250000|2021-08-17 09:40:50|562.3|559.9|561.93|559.53|562.3|559.9|561.93|559.53|0
1629193270000|2021-08-17 09:41:10|561.74|559.34|561.55|559.15|561.74|559.34|561.55|559.15|0
1629193280000|2021-08-17 09:41:20|561.74|559.34|561.74|559.34|561.74|559.34|561.64|559.24|0
1629193300000|2021-08-17 09:41:40|561.93|559.53|561.74|559.34|561.93|559.53|561.74|559.34|0
1629193310000|2021-08-17 09:41:50|561.64|559.24|561.55|559.15|561.64|559.24|561.55|559.15|0
1629193320000|2021-08-17 09:42:00|561.36|558.96|561.55|559.15|561.55|559.15|561.36|558.96|0
1629193330000|2021-08-17 09:42:10|561.36|558.96|561.55|559.15|561.55|559.15|561.36|558.96|0
1629193340000|2021-08-17 09:42:20|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1629193350000|2021-08-17 09:42:30|561.93|559.53|561.93|559.53|561.93|559.53|561.93|559.53|0
1629193360000|2021-08-17 09:42:40|561.74|559.34|561.55|559.15|561.74|559.34|561.55|559.15|0
1629193370000|2021-08-17 09:42:50|561.45|559.05|561.55|559.15|561.55|559.15|561.45|559.05|0
1629193380000|2021-08-17 09:43:00|561.36|558.96|561.17|558.77|561.36|558.96|561.17|558.77|0
1629193390000|2021-08-17 09:43:10|561.36|558.96|561.36|558.96|561.36|558.96|561.36|558.96|0
1629193400000|2021-08-17 09:43:20|561.45|559.05|561.55|559.15|561.55|559.15|561.45|559.05|0
1629193410000|2021-08-17 09:43:30|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1629193420000|2021-08-17 09:43:40|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629193430000|2021-08-17 09:43:50|561.74|559.34|561.74|559.34|561.74|559.34|561.55|559.15|0
1629193440000|2021-08-17 09:44:00|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1629193450000|2021-08-17 09:44:10|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1629193460000|2021-08-17 09:44:20|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629193500000|2021-08-17 09:45:00|562.2|559.8|562.11|559.71|562.3|559.9|562.11|559.71|0
1629193510000|2021-08-17 09:45:10|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629193530000|2021-08-17 09:45:30|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629193540000|2021-08-17 09:45:40|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1629193580000|2021-08-17 09:46:20|562.3|559.9|562.3|559.9|562.49|560.09|562.3|559.9|0
1629193590000|2021-08-17 09:46:30|562.49|560.09|562.3|559.9|562.49|560.09|562.3|559.9|0
1629193600000|2021-08-17 09:46:40|562.39|559.99|562.49|560.09|562.49|560.09|562.39|559.99|0
1629193610000|2021-08-17 09:46:50|562.3|559.9|562.49|560.09|562.49|560.09|562.3|559.9|0
1629193620000|2021-08-17 09:47:00|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1629193660000|2021-08-17 09:47:40|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1629193670000|2021-08-17 09:47:50|561.74|559.34|561.74|559.34|561.74|559.34|561.74|559.34|0
1629193680000|2021-08-17 09:48:00|561.92|559.52|561.74|559.34|561.92|559.52|561.74|559.34|0
1629193690000|2021-08-17 09:48:10|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1629193710000|2021-08-17 09:48:30|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629193720000|2021-08-17 09:48:40|561.36|558.96|561.36|558.96|561.36|558.96|561.36|558.96|0
1629193760000|2021-08-17 09:49:20|561.45|559.05|561.55|559.15|561.55|559.15|561.45|559.05|0
1629193780000|2021-08-17 09:49:40|561.73|559.33|561.92|559.52|561.92|559.52|561.73|559.33|0
1629193790000|2021-08-17 09:49:50|562.01|559.61|562.2|559.8|562.2|559.8|562.01|559.61|0
1629193800000|2021-08-17 09:50:00|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629193810000|2021-08-17 09:50:10|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629193820000|2021-08-17 09:50:20|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1629193830000|2021-08-17 09:50:30|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1629193840000|2021-08-17 09:50:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629193850000|2021-08-17 09:50:50|561.73|559.33|561.45|559.05|561.73|559.33|561.45|559.05|0
1629193860000|2021-08-17 09:51:00|561.17|558.77|561.36|558.96|561.36|558.96|561.17|558.77|0
1629193870000|2021-08-17 09:51:10|561.45|559.05|561.36|558.96|561.45|559.05|561.36|558.96|0
1629193890000|2021-08-17 09:51:30|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629193900000|2021-08-17 09:51:40|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1629193910000|2021-08-17 09:51:50|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629193920000|2021-08-17 09:52:00|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629193930000|2021-08-17 09:52:10|562.11|559.71|561.92|559.52|562.11|559.71|561.92|559.52|0
1629193940000|2021-08-17 09:52:20|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1629193950000|2021-08-17 09:52:30|561.92|559.52|561.92|559.52|562.11|559.71|561.92|559.52|0
1629193960000|2021-08-17 09:52:40|562.11|559.71|562.01|559.61|562.11|559.71|562.01|559.61|0
1629193970000|2021-08-17 09:52:50|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629193980000|2021-08-17 09:53:00|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629193990000|2021-08-17 09:53:10|562.2|559.8|562.11|559.71|562.2|559.8|562.11|559.71|0
1629194040000|2021-08-17 09:54:00|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1629194050000|2021-08-17 09:54:10|562.2|559.8|561.92|559.52|562.2|559.8|561.92|559.52|0
1629194060000|2021-08-17 09:54:20|562.01|559.61|562.11|559.71|562.11|559.71|562.01|559.61|0
1629194080000|2021-08-17 09:54:40|562.2|559.8|562.11|559.71|562.2|559.8|562.11|559.71|0
1629194090000|2021-08-17 09:54:50|561.92|559.52|561.92|559.52|562.11|559.71|561.92|559.52|0
1629194100000|2021-08-17 09:55:00|562.11|559.71|561.92|559.52|562.11|559.71|561.92|559.52|0
1629194110000|2021-08-17 09:55:10|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194130000|2021-08-17 09:55:30|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1629194140000|2021-08-17 09:55:40|562.2|559.8|562.11|559.71|562.2|559.8|562.11|559.71|0
1629194150000|2021-08-17 09:55:50|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629194160000|2021-08-17 09:56:00|562.11|559.71|562.3|559.9|562.3|559.9|562.11|559.71|0
1629194170000|2021-08-17 09:56:10|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194190000|2021-08-17 09:56:30|562.2|559.8|562.11|559.71|562.2|559.8|562.11|559.71|0
1629194200000|2021-08-17 09:56:40|561.92|559.52|561.92|559.52|561.92|559.52|561.73|559.33|0
1629194210000|2021-08-17 09:56:50|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194220000|2021-08-17 09:57:00|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1629194230000|2021-08-17 09:57:10|562.3|559.9|562.11|559.71|562.3|559.9|562.11|559.71|0
1629194240000|2021-08-17 09:57:20|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629194300000|2021-08-17 09:58:20|562.39|559.99|562.48|560.08|562.67|560.27|562.39|559.99|0
1629194310000|2021-08-17 09:58:30|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629194320000|2021-08-17 09:58:40|562.48|560.08|562.39|559.99|562.48|560.08|562.39|559.99|0
1629194330000|2021-08-17 09:58:50|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1629194340000|2021-08-17 09:59:00|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194350000|2021-08-17 09:59:10|562.01|559.61|562.11|559.71|562.11|559.71|561.92|559.52|0
1629194370000|2021-08-17 09:59:30|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1629194390000|2021-08-17 09:59:50|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194400000|2021-08-17 10:00:00|561.92|559.52|562.01|559.61|562.01|559.61|561.92|559.52|0
1629194410000|2021-08-17 10:00:10|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1629194420000|2021-08-17 10:00:20|561.92|559.52|560.98|558.58|561.92|559.52|560.98|558.58|0
1629194430000|2021-08-17 10:00:30|561.17|558.77|561.35|558.95|561.54|559.14|561.17|558.77|0
1629194440000|2021-08-17 10:00:40|561.17|558.77|561.35|558.95|561.35|558.95|561.17|558.77|0
1629194450000|2021-08-17 10:00:50|560.98|558.58|560.98|558.58|561.17|558.77|560.98|558.58|0
1629194460000|2021-08-17 10:01:00|560.79|558.39|560.69|558.29|560.79|558.39|560.69|558.29|0
1629194470000|2021-08-17 10:01:10|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1629194480000|2021-08-17 10:01:20|560.79|558.39|560.79|558.39|560.98|558.58|560.79|558.39|0
1629194490000|2021-08-17 10:01:30|560.6|558.2|560.41|558.01|560.6|558.2|560.41|558.01|0
1629194500000|2021-08-17 10:01:40|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1629194510000|2021-08-17 10:01:50|560.79|558.39|561.35|558.95|561.35|558.95|560.79|558.39|0
1629194520000|2021-08-17 10:02:00|561.54|559.14|561.54|559.14|561.54|559.14|561.35|558.95|0
1629194530000|2021-08-17 10:02:10|561.35|558.95|561.35|558.95|561.35|558.95|561.16|558.76|0
1629194540000|2021-08-17 10:02:20|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1629194550000|2021-08-17 10:02:30|561.35|558.95|560.98|558.58|561.35|558.95|560.98|558.58|0
1629194560000|2021-08-17 10:02:40|560.79|558.39|560.69|558.29|560.79|558.39|560.41|558.01|0
1629194570000|2021-08-17 10:02:50|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1629194580000|2021-08-17 10:03:00|560.98|558.58|561.16|558.76|561.16|558.76|560.98|558.58|0
1629194600000|2021-08-17 10:03:20|561.25|558.85|561.16|558.76|561.35|558.95|561.16|558.76|0
1629194610000|2021-08-17 10:03:30|561.25|558.85|560.79|558.39|561.25|558.85|560.79|558.39|0
1629194620000|2021-08-17 10:03:40|560.98|558.58|561.16|558.76|561.16|558.76|560.98|558.58|0
1629194630000|2021-08-17 10:03:50|561.35|558.95|561.35|558.95|561.54|559.14|561.35|558.95|0
1629194640000|2021-08-17 10:04:00|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1629194650000|2021-08-17 10:04:10|561.35|558.95|561.25|558.85|561.35|558.95|561.25|558.85|0
1629194660000|2021-08-17 10:04:20|561.35|558.95|561.16|558.76|561.35|558.95|560.98|558.58|0
1629194670000|2021-08-17 10:04:30|560.98|558.58|561.07|558.67|561.07|558.67|560.98|558.58|0
1629194680000|2021-08-17 10:04:40|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1629194690000|2021-08-17 10:04:50|560.41|558.01|560.79|558.39|560.79|558.39|560.41|558.01|0
1629194700000|2021-08-17 10:05:00|560.6|558.2|560.6|558.2|560.6|558.2|560.41|558.01|0
1629194710000|2021-08-17 10:05:10|560.79|558.39|560.98|558.58|560.98|558.58|560.79|558.39|0
1629194720000|2021-08-17 10:05:20|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1629194740000|2021-08-17 10:05:40|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1629194770000|2021-08-17 10:06:10|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1629194780000|2021-08-17 10:06:20|561.92|559.52|562.1|559.7|562.1|559.7|561.92|559.52|0
1629194790000|2021-08-17 10:06:30|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629194810000|2021-08-17 10:06:50|562.38|559.98|562.48|560.08|562.48|560.08|562.29|559.89|0
1629194820000|2021-08-17 10:07:00|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629194840000|2021-08-17 10:07:20|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1629194860000|2021-08-17 10:07:40|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1629194870000|2021-08-17 10:07:50|562.38|559.98|562.29|559.89|562.38|559.98|562.29|559.89|0
1629194880000|2021-08-17 10:08:00|562.48|560.08|562.67|560.27|562.86|560.46|562.48|560.08|0
1629194890000|2021-08-17 10:08:10|562.48|560.08|562.67|560.27|562.67|560.27|562.48|560.08|0
1629194900000|2021-08-17 10:08:20|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1629194910000|2021-08-17 10:08:30|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629194930000|2021-08-17 10:08:50|561.92|559.52|561.73|559.33|561.92|559.52|561.73|559.33|0
1629194940000|2021-08-17 10:09:00|561.82|559.42|561.54|559.14|561.82|559.42|561.54|559.14|0
1629194960000|2021-08-17 10:09:20|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1629194970000|2021-08-17 10:09:30|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1629194980000|2021-08-17 10:09:40|561.73|559.33|561.54|559.14|561.73|559.33|561.54|559.14|0
1629195000000|2021-08-17 10:10:00|561.63|559.23|561.73|559.33|561.82|559.42|561.63|559.23|0
1629195010000|2021-08-17 10:10:10|561.91|559.51|561.91|559.51|561.91|559.51|561.73|559.33|0
1629195030000|2021-08-17 10:10:30|562.1|559.7|562.29|559.89|562.29|559.89|562.1|559.7|0
1629195040000|2021-08-17 10:10:40|562.48|560.08|562.29|559.89|562.48|560.08|562.29|559.89|0
1629195050000|2021-08-17 10:10:50|562.1|559.7|562.29|559.89|562.29|559.89|562.1|559.7|0
1629195070000|2021-08-17 10:11:10|562.19|559.79|562.1|559.7|562.19|559.79|562.1|559.7|0
1629195080000|2021-08-17 10:11:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629195090000|2021-08-17 10:11:30|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629195100000|2021-08-17 10:11:40|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629195110000|2021-08-17 10:11:50|562.1|559.7|562.29|559.89|562.29|559.89|562.1|559.7|0
1629195120000|2021-08-17 10:12:00|562.19|559.79|562.29|559.89|562.29|559.89|562.19|559.79|0
1629195140000|2021-08-17 10:12:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629195150000|2021-08-17 10:12:30|562|559.6|562.1|559.7|562.1|559.7|562|559.6|0
1629195160000|2021-08-17 10:12:40|562|559.6|561.91|559.51|562|559.6|561.91|559.51|0
1629195190000|2021-08-17 10:13:10|561.73|559.33|561.73|559.33|561.73|559.33|561.73|559.33|0
1629195200000|2021-08-17 10:13:20|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629195210000|2021-08-17 10:13:30|561.72|559.32|561.72|559.32|561.72|559.32|561.63|559.23|0
1629195240000|2021-08-17 10:14:00|561.63|559.23|561.72|559.32|561.72|559.32|561.63|559.23|0
1629195250000|2021-08-17 10:14:10|561.63|559.23|561.63|559.23|561.63|559.23|561.54|559.14|0
1629195260000|2021-08-17 10:14:20|561.54|559.14|561.72|559.32|561.72|559.32|561.54|559.14|0
1629195270000|2021-08-17 10:14:30|561.91|559.51|561.72|559.32|561.91|559.51|561.72|559.32|0
1629195290000|2021-08-17 10:14:50|561.91|559.51|562.1|559.7|562.1|559.7|561.91|559.51|0
1629195300000|2021-08-17 10:15:00|561.91|559.51|561.91|559.51|562.1|559.7|561.91|559.51|0
1629195310000|2021-08-17 10:15:10|562.48|560.08|562.67|560.27|562.67|560.27|562.48|560.08|0
1629195320000|2021-08-17 10:15:20|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1629195330000|2021-08-17 10:15:30|563.04|560.64|562.29|559.89|563.04|560.64|562.29|559.89|0
1629195340000|2021-08-17 10:15:40|562.48|560.08|562.67|560.27|562.67|560.27|562.29|559.89|0
1629195370000|2021-08-17 10:16:10|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1629195380000|2021-08-17 10:16:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629195390000|2021-08-17 10:16:30|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1629195410000|2021-08-17 10:16:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195430000|2021-08-17 10:17:10|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1629195440000|2021-08-17 10:17:20|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195450000|2021-08-17 10:17:30|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1629195460000|2021-08-17 10:17:40|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629195470000|2021-08-17 10:17:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195490000|2021-08-17 10:18:10|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629195530000|2021-08-17 10:18:50|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1629195560000|2021-08-17 10:19:20|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629195570000|2021-08-17 10:19:30|562.19|559.79|562.1|559.7|562.29|559.89|562.1|559.7|0
1629195590000|2021-08-17 10:19:50|561.91|559.51|561.72|559.32|561.91|559.51|561.72|559.32|0
1629195600000|2021-08-17 10:20:00|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1629195620000|2021-08-17 10:20:20|561.53|559.13|561.72|559.32|561.72|559.32|561.53|559.13|0
1629195640000|2021-08-17 10:20:40|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629195660000|2021-08-17 10:21:00|561.72|559.32|561.53|559.13|561.72|559.32|561.53|559.13|0
1629195670000|2021-08-17 10:21:10|561.72|559.32|561.72|559.32|561.72|559.32|561.62|559.22|0
1629195680000|2021-08-17 10:21:20|561.53|559.13|561.62|559.22|561.62|559.22|561.53|559.13|0
1629195690000|2021-08-17 10:21:30|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195700000|2021-08-17 10:21:40|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629195720000|2021-08-17 10:22:00|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195740000|2021-08-17 10:22:20|561.91|559.51|561.72|559.32|561.91|559.51|561.72|559.32|0
1629195750000|2021-08-17 10:22:30|561.62|559.22|561.53|559.13|561.62|559.22|561.53|559.13|0
1629195760000|2021-08-17 10:22:40|561.72|559.32|561.62|559.22|561.72|559.32|561.62|559.22|0
1629195770000|2021-08-17 10:22:50|561.72|559.32|561.81|559.41|561.81|559.41|561.72|559.32|0
1629195780000|2021-08-17 10:23:00|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629195790000|2021-08-17 10:23:10|562.1|559.7|561.91|559.51|562.1|559.7|561.91|559.51|0
1629195800000|2021-08-17 10:23:20|562|559.6|562.1|559.7|562.1|559.7|562|559.6|0
1629195810000|2021-08-17 10:23:30|561.91|559.51|562.1|559.7|562.1|559.7|561.91|559.51|0
1629195820000|2021-08-17 10:23:40|562|559.6|561.81|559.41|562|559.6|561.81|559.41|0
1629195830000|2021-08-17 10:23:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629195850000|2021-08-17 10:24:10|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629195860000|2021-08-17 10:24:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629195870000|2021-08-17 10:24:30|561.72|559.32|561.91|559.51|561.91|559.51|561.72|559.32|0
1629195890000|2021-08-17 10:24:50|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629195900000|2021-08-17 10:25:00|561.91|559.51|562.29|559.89|562.29|559.89|561.91|559.51|0
1629195910000|2021-08-17 10:25:10|562.47|560.07|562.47|560.07|562.47|560.07|562.38|559.98|0
1629195920000|2021-08-17 10:25:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1629195950000|2021-08-17 10:25:50|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629195970000|2021-08-17 10:26:10|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1629195990000|2021-08-17 10:26:30|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1629196000000|2021-08-17 10:26:40|562.28|559.88|562.28|559.88|562.28|559.88|562.1|559.7|0
1629196020000|2021-08-17 10:27:00|562.1|559.7|561.72|559.32|562.1|559.7|561.72|559.32|0
1629196030000|2021-08-17 10:27:10|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629196040000|2021-08-17 10:27:20|561.34|558.94|561.53|559.13|561.53|559.13|561.34|558.94|0
1629196050000|2021-08-17 10:27:30|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1629196090000|2021-08-17 10:28:10|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629196100000|2021-08-17 10:28:20|561.34|558.94|561.34|558.94|561.53|559.13|561.34|558.94|0
1629196120000|2021-08-17 10:28:40|561.43|559.03|561.34|558.94|561.43|559.03|561.34|558.94|0
1629196140000|2021-08-17 10:29:00|561.53|559.13|561.72|559.32|561.72|559.32|561.53|559.13|0
1629196150000|2021-08-17 10:29:10|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1629196170000|2021-08-17 10:29:30|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1629196180000|2021-08-17 10:29:40|561.15|558.75|561.34|558.94|561.34|558.94|561.15|558.75|0
1629196190000|2021-08-17 10:29:50|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1629196200000|2021-08-17 10:30:00|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629196220000|2021-08-17 10:30:20|562.09|559.69|562.19|559.79|562.28|559.88|562.09|559.69|0
1629196230000|2021-08-17 10:30:30|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1629196240000|2021-08-17 10:30:40|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1629196270000|2021-08-17 10:31:10|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629196280000|2021-08-17 10:31:20|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1629196310000|2021-08-17 10:31:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629196320000|2021-08-17 10:32:00|561.81|559.41|562|559.6|562.09|559.69|561.81|559.41|0
1629196330000|2021-08-17 10:32:10|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1629196340000|2021-08-17 10:32:20|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1629196350000|2021-08-17 10:32:30|561.91|559.51|561.72|559.32|561.91|559.51|561.72|559.32|0
1629196360000|2021-08-17 10:32:40|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629196370000|2021-08-17 10:32:50|562.09|559.69|561.91|559.51|562.09|559.69|561.91|559.51|0
1629196380000|2021-08-17 10:33:00|561.72|559.32|561.91|559.51|561.91|559.51|561.72|559.32|0
1629196400000|2021-08-17 10:33:20|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1629196410000|2021-08-17 10:33:30|561.53|559.13|561.53|559.13|561.62|559.22|561.53|559.13|0
1629196420000|2021-08-17 10:33:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1629196430000|2021-08-17 10:33:50|561.15|558.75|561.34|558.94|561.34|558.94|561.15|558.75|0
1629196440000|2021-08-17 10:34:00|561.15|558.75|561.34|558.94|561.34|558.94|560.96|558.56|0
1629196450000|2021-08-17 10:34:10|561.24|558.84|561.24|558.84|561.34|558.94|561.24|558.84|0
1629196460000|2021-08-17 10:34:20|561.34|558.94|561.53|559.13|561.53|559.13|561.34|558.94|0
1629196470000|2021-08-17 10:34:30|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1629196480000|2021-08-17 10:34:40|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1629196490000|2021-08-17 10:34:50|562.28|559.88|562.18|559.78|562.28|559.88|562.09|559.69|0
1629196500000|2021-08-17 10:35:00|562.09|559.69|562.09|559.69|562.18|559.78|562.09|559.69|0
1629196510000|2021-08-17 10:35:10|562.28|559.88|562.47|560.07|562.47|560.07|562.28|559.88|0
1629196540000|2021-08-17 10:35:40|562.37|559.97|562.28|559.88|562.37|559.97|562.28|559.88|0
1629196550000|2021-08-17 10:35:50|561.9|559.5|561.53|559.13|561.9|559.5|561.53|559.13|0
1629196560000|2021-08-17 10:36:00|561.62|559.22|561.34|558.94|561.62|559.22|561.15|558.75|0
1629196570000|2021-08-17 10:36:10|561.53|559.13|561.34|558.94|561.53|559.13|561.34|558.94|0
1629196580000|2021-08-17 10:36:20|561.53|559.13|561.15|558.75|561.53|559.13|561.15|558.75|0
1629196590000|2021-08-17 10:36:30|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1629196600000|2021-08-17 10:36:40|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1629196610000|2021-08-17 10:36:50|560.59|558.19|560.77|558.37|560.77|558.37|560.59|558.19|0
1629196620000|2021-08-17 10:37:00|560.59|558.19|560.68|558.28|560.68|558.28|560.59|558.19|0
1629196630000|2021-08-17 10:37:10|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1629196640000|2021-08-17 10:37:20|560.77|558.37|560.59|558.19|560.77|558.37|560.59|558.19|0
1629196660000|2021-08-17 10:37:40|560.4|558|560.4|558|560.59|558.19|560.4|558|0
1629196670000|2021-08-17 10:37:50|560.59|558.19|560.4|558|560.59|558.19|560.4|558|0
1629196680000|2021-08-17 10:38:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1629196690000|2021-08-17 10:38:10|560.49|558.09|560.4|558|560.49|558.09|560.4|558|0
1629196700000|2021-08-17 10:38:20|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1629196710000|2021-08-17 10:38:30|560.49|558.09|560.49|558.09|560.49|558.09|560.49|558.09|0
1629196720000|2021-08-17 10:38:40|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1629196730000|2021-08-17 10:38:50|560.49|558.09|560.59|558.19|560.59|558.19|560.49|558.09|0
1629196740000|2021-08-17 10:39:00|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1629196760000|2021-08-17 10:39:20|560.96|558.56|561.15|558.75|561.15|558.75|560.96|558.56|0
1629196770000|2021-08-17 10:39:30|560.96|558.56|561.15|558.75|561.15|558.75|560.96|558.56|0
1629196780000|2021-08-17 10:39:40|561.05|558.65|561.15|558.75|561.15|558.75|561.05|558.65|0
1629196790000|2021-08-17 10:39:50|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1629196800000|2021-08-17 10:40:00|560.86|558.46|560.77|558.37|560.86|558.46|560.77|558.37|0
1629196810000|2021-08-17 10:40:10|560.59|558.19|560.58|558.18|560.59|558.19|560.58|558.18|0
1629196830000|2021-08-17 10:40:30|560.4|558|560.4|558|560.4|558|560.4|558|0
1629196840000|2021-08-17 10:40:40|560.21|557.81|560.21|557.81|560.4|558|560.02|557.62|0
1629196860000|2021-08-17 10:41:00|560.02|557.62|560.21|557.81|560.21|557.81|560.02|557.62|0
1629196870000|2021-08-17 10:41:10|560.4|558|560.4|558|560.4|558|560.4|558|0
1629196880000|2021-08-17 10:41:20|560.21|557.81|560.4|558|560.4|558|560.21|557.81|0
1629196890000|2021-08-17 10:41:30|560.49|558.09|560.4|558|560.49|558.09|560.4|558|0
1629196900000|2021-08-17 10:41:40|560.21|557.81|560.4|558|560.4|558|560.21|557.81|0
1629196910000|2021-08-17 10:41:50|560.02|557.62|560.21|557.81|560.21|557.81|560.02|557.62|0
1629196920000|2021-08-17 10:42:00|560.11|557.71|560.21|557.81|560.21|557.81|560.11|557.71|0
1629196930000|2021-08-17 10:42:10|560.3|557.9|560.4|558|560.58|558.18|560.3|557.9|0
1629196940000|2021-08-17 10:42:20|560.21|557.81|560.02|557.62|560.21|557.81|560.02|557.62|0
1629196950000|2021-08-17 10:42:30|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1629196960000|2021-08-17 10:42:40|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1629196970000|2021-08-17 10:42:50|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1629197000000|2021-08-17 10:43:20|560.3|557.9|560.21|557.81|560.3|557.9|560.21|557.81|0
1629197010000|2021-08-17 10:43:30|560.4|558|560.21|557.81|560.4|558|560.21|557.81|0
1629197040000|2021-08-17 10:44:00|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1629197050000|2021-08-17 10:44:10|560.21|557.81|560.02|557.62|560.21|557.81|560.02|557.62|0
1629197070000|2021-08-17 10:44:30|560.11|557.71|560.11|557.71|560.11|557.71|560.11|557.71|0
1629197080000|2021-08-17 10:44:40|560.21|557.81|560.21|557.81|560.21|557.81|560.11|557.71|0
1629197100000|2021-08-17 10:45:00|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1629197110000|2021-08-17 10:45:10|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1629197120000|2021-08-17 10:45:20|560.02|557.62|560.21|557.81|560.21|557.81|560.02|557.62|0
1629197140000|2021-08-17 10:45:40|560.58|558.18|560.39|557.99|560.58|558.18|560.39|557.99|0
1629197150000|2021-08-17 10:45:50|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1629197160000|2021-08-17 10:46:00|560.77|558.37|560.58|558.18|560.77|558.37|560.58|558.18|0
1629197180000|2021-08-17 10:46:20|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1629197190000|2021-08-17 10:46:30|560.21|557.81|560.02|557.62|560.21|557.81|560.02|557.62|0
1629197200000|2021-08-17 10:46:40|560.21|557.81|560.3|557.9|560.3|557.9|560.21|557.81|0
1629197210000|2021-08-17 10:46:50|560.21|557.81|560.21|557.81|560.39|557.99|560.21|557.81|0
1629197230000|2021-08-17 10:47:10|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1629197270000|2021-08-17 10:47:50|560.21|557.81|560.39|557.99|560.39|557.99|560.21|557.81|0
1629197280000|2021-08-17 10:48:00|560.21|557.81|560.3|557.9|560.3|557.9|560.21|557.81|0
1629197290000|2021-08-17 10:48:10|560.39|557.99|560.77|558.37|560.77|558.37|560.39|557.99|0
1629197300000|2021-08-17 10:48:20|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197310000|2021-08-17 10:48:30|561.15|558.75|561.15|558.75|561.15|558.75|561.15|558.75|0
1629197320000|2021-08-17 10:48:40|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197330000|2021-08-17 10:48:50|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1629197340000|2021-08-17 10:49:00|560.39|557.99|560.39|557.99|560.58|558.18|560.39|557.99|0
1629197350000|2021-08-17 10:49:10|560.58|558.18|560.39|557.99|560.58|558.18|560.39|557.99|0
1629197360000|2021-08-17 10:49:20|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1629197380000|2021-08-17 10:49:40|560.86|558.46|560.77|558.37|560.96|558.56|560.77|558.37|0
1629197400000|2021-08-17 10:50:00|560.86|558.46|560.96|558.56|560.96|558.56|560.86|558.46|0
1629197410000|2021-08-17 10:50:10|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1629197430000|2021-08-17 10:50:30|560.86|558.46|560.77|558.37|560.96|558.56|560.77|558.37|0
1629197440000|2021-08-17 10:50:40|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1629197450000|2021-08-17 10:50:50|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1629197460000|2021-08-17 10:51:00|560.58|558.18|560.96|558.56|560.96|558.56|560.58|558.18|0
1629197470000|2021-08-17 10:51:10|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1629197490000|2021-08-17 10:51:30|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197500000|2021-08-17 10:51:40|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1629197510000|2021-08-17 10:51:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197520000|2021-08-17 10:52:00|560.86|558.46|560.96|558.56|561.14|558.74|560.86|558.46|0
1629197530000|2021-08-17 10:52:10|561.05|558.65|561.14|558.74|561.14|558.74|561.05|558.65|0
1629197540000|2021-08-17 10:52:20|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197550000|2021-08-17 10:52:30|561.05|558.65|560.96|558.56|561.05|558.65|560.96|558.56|0
1629197560000|2021-08-17 10:52:40|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629197580000|2021-08-17 10:53:00|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629197600000|2021-08-17 10:53:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629197610000|2021-08-17 10:53:30|561.14|558.74|560.96|558.56|561.14|558.74|560.96|558.56|0
1629197620000|2021-08-17 10:53:40|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629197640000|2021-08-17 10:54:00|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629197650000|2021-08-17 10:54:10|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629197670000|2021-08-17 10:54:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629197680000|2021-08-17 10:54:40|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629197700000|2021-08-17 10:55:00|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629197710000|2021-08-17 10:55:10|561.23|558.83|561.33|558.93|561.33|558.93|561.23|558.83|0
1629197720000|2021-08-17 10:55:20|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1629197730000|2021-08-17 10:55:30|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629197750000|2021-08-17 10:55:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1629197760000|2021-08-17 10:56:00|561.05|558.65|561.14|558.74|561.14|558.74|561.05|558.65|0
1629197780000|2021-08-17 10:56:20|561.23|558.83|561.52|559.12|561.52|559.12|561.23|558.83|0
1629197790000|2021-08-17 10:56:30|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1629197800000|2021-08-17 10:56:40|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1629197810000|2021-08-17 10:56:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1629197820000|2021-08-17 10:57:00|561.8|559.4|561.9|559.5|561.9|559.5|561.8|559.4|0
1629197850000|2021-08-17 10:57:30|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1629197860000|2021-08-17 10:57:40|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1629197870000|2021-08-17 10:57:50|561.14|558.74|561.52|559.12|561.52|559.12|561.14|558.74|0
1629197880000|2021-08-17 10:58:00|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629197890000|2021-08-17 10:58:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629197900000|2021-08-17 10:58:20|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1629197910000|2021-08-17 10:58:30|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1629197920000|2021-08-17 10:58:40|561.14|558.74|560.95|558.55|561.14|558.74|560.95|558.55|0
1629197930000|2021-08-17 10:58:50|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1629197940000|2021-08-17 10:59:00|561.33|558.93|561.23|558.83|561.33|558.93|561.14|558.74|0
1629197950000|2021-08-17 10:59:10|561.52|559.12|561.9|559.5|561.9|559.5|561.52|559.12|0
1629197960000|2021-08-17 10:59:20|561.71|559.31|561.52|559.12|561.71|559.31|561.52|559.12|0
1629197970000|2021-08-17 10:59:30|561.61|559.21|561.71|559.31|561.71|559.31|561.61|559.21|0
1629197980000|2021-08-17 10:59:40|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1629197990000|2021-08-17 10:59:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629198000000|2021-08-17 11:00:00|561.71|559.31|562.27|559.87|562.27|559.87|561.71|559.31|0
1629198010000|2021-08-17 11:00:10|561.89|559.49|561.89|559.49|562.08|559.68|561.89|559.49|0
1629198030000|2021-08-17 11:00:30|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1629198050000|2021-08-17 11:00:50|561.61|559.21|561.52|559.12|561.71|559.31|561.52|559.12|0
1629198060000|2021-08-17 11:01:00|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1629198070000|2021-08-17 11:01:10|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1629198080000|2021-08-17 11:01:20|561.52|559.12|561.71|559.31|561.71|559.31|561.52|559.12|0
1629198120000|2021-08-17 11:02:00|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1629198130000|2021-08-17 11:02:10|562.08|559.68|561.89|559.49|562.08|559.68|561.89|559.49|0
1629198140000|2021-08-17 11:02:20|561.98|559.58|561.98|559.58|561.98|559.58|561.89|559.49|0
1629198150000|2021-08-17 11:02:30|562.08|559.68|561.89|559.49|562.08|559.68|561.89|559.49|0
1629198160000|2021-08-17 11:02:40|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1629198170000|2021-08-17 11:02:50|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1629198180000|2021-08-17 11:03:00|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1629198210000|2021-08-17 11:03:30|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1629198220000|2021-08-17 11:03:40|561.71|559.31|561.89|559.49|561.89|559.49|561.71|559.31|0
1629198230000|2021-08-17 11:03:50|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1629198240000|2021-08-17 11:04:00|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1629198280000|2021-08-17 11:04:40|561.52|559.12|561.7|559.3|561.7|559.3|561.52|559.12|0
1629198340000|2021-08-17 11:05:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629198350000|2021-08-17 11:05:50|561.33|558.93|561.42|559.02|561.42|559.02|561.33|558.93|0
1629198360000|2021-08-17 11:06:00|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1629198370000|2021-08-17 11:06:10|561.33|558.93|561.52|559.12|561.52|559.12|561.33|558.93|0
1629198380000|2021-08-17 11:06:20|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629198390000|2021-08-17 11:06:30|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629198400000|2021-08-17 11:06:40|561.23|558.83|561.33|558.93|561.33|558.93|561.23|558.83|0
1629198420000|2021-08-17 11:07:00|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629198430000|2021-08-17 11:07:10|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1629198440000|2021-08-17 11:07:20|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629198450000|2021-08-17 11:07:30|561.7|559.3|561.7|559.3|561.7|559.3|561.7|559.3|0
1629198460000|2021-08-17 11:07:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1629198490000|2021-08-17 11:08:10|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1629198500000|2021-08-17 11:08:20|561.33|558.93|561.14|558.74|561.33|558.93|561.14|558.74|0
1629198520000|2021-08-17 11:08:40|560.95|558.55|561.14|558.74|561.14|558.74|560.95|558.55|0
1629198530000|2021-08-17 11:08:50|560.95|558.55|560.57|558.17|560.95|558.55|560.57|558.17|0
1629198540000|2021-08-17 11:09:00|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198560000|2021-08-17 11:09:20|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1629198570000|2021-08-17 11:09:30|560.39|557.99|560.66|558.26|560.66|558.26|560.39|557.99|0
1629198580000|2021-08-17 11:09:40|560.76|558.36|560.95|558.55|560.95|558.55|560.76|558.36|0
1629198590000|2021-08-17 11:09:50|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198600000|2021-08-17 11:10:00|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1629198610000|2021-08-17 11:10:10|561.14|558.74|560.95|558.55|561.14|558.74|560.95|558.55|0
1629198620000|2021-08-17 11:10:20|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198630000|2021-08-17 11:10:30|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1629198650000|2021-08-17 11:10:50|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198670000|2021-08-17 11:11:10|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1629198680000|2021-08-17 11:11:20|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198690000|2021-08-17 11:11:30|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629198700000|2021-08-17 11:11:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198710000|2021-08-17 11:11:50|560.66|558.26|560.76|558.36|560.76|558.36|560.66|558.26|0
1629198720000|2021-08-17 11:12:00|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629198730000|2021-08-17 11:12:10|560.57|558.17|560.76|558.36|560.76|558.36|560.57|558.17|0
1629198750000|2021-08-17 11:12:30|560.66|558.26|560.57|558.17|560.66|558.26|560.57|558.17|0
1629198760000|2021-08-17 11:12:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198790000|2021-08-17 11:13:10|560.66|558.26|560.57|558.17|560.66|558.26|560.57|558.17|0
1629198810000|2021-08-17 11:13:30|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1629198820000|2021-08-17 11:13:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198840000|2021-08-17 11:14:00|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1629198850000|2021-08-17 11:14:10|561.04|558.64|560.95|558.55|561.04|558.64|560.95|558.55|0
1629198860000|2021-08-17 11:14:20|560.76|558.36|560.57|558.17|560.76|558.36|560.57|558.17|0
1629198870000|2021-08-17 11:14:30|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198890000|2021-08-17 11:14:50|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1629198900000|2021-08-17 11:15:00|560.76|558.36|560.76|558.36|560.76|558.36|560.57|558.17|0
1629198910000|2021-08-17 11:15:10|560.57|558.17|560.38|557.98|560.57|558.17|560.38|557.98|0
1629198920000|2021-08-17 11:15:20|560.57|558.17|560.95|558.55|560.95|558.55|560.57|558.17|0
1629198930000|2021-08-17 11:15:30|560.76|558.36|560.57|558.17|560.76|558.36|560.57|558.17|0
1629198940000|2021-08-17 11:15:40|560.19|557.79|560.38|557.98|560.38|557.98|560.19|557.79|0
1629198950000|2021-08-17 11:15:50|560.19|557.79|560.76|558.36|560.76|558.36|560.19|557.79|0
1629198960000|2021-08-17 11:16:00|560.38|557.98|560.57|558.17|560.57|558.17|560.38|557.98|0
1629198970000|2021-08-17 11:16:10|560.76|558.36|560.57|558.17|560.76|558.36|560.57|558.17|0
1629198980000|2021-08-17 11:16:20|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629198990000|2021-08-17 11:16:30|560.85|558.45|560.95|558.55|560.95|558.55|560.76|558.36|0
1629199000000|2021-08-17 11:16:40|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1629199050000|2021-08-17 11:17:30|560.57|558.17|560.76|558.36|560.76|558.36|560.57|558.17|0
1629199070000|2021-08-17 11:17:50|560.57|558.17|560.76|558.36|560.76|558.36|560.57|558.17|0
1629199080000|2021-08-17 11:18:00|560.57|558.17|560.19|557.79|560.57|558.17|560.19|557.79|0
1629199090000|2021-08-17 11:18:10|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1629199100000|2021-08-17 11:18:20|559.63|557.23|558.88|556.48|559.63|557.23|558.88|556.48|0
1629199110000|2021-08-17 11:18:30|558.69|556.29|558.88|556.48|558.88|556.48|558.13|555.73|0
1629199120000|2021-08-17 11:18:40|558.69|556.29|557.94|555.54|558.69|556.29|557.94|555.54|0
1629199130000|2021-08-17 11:18:50|557.75|555.35|558.13|555.73|558.5|556.1|557.75|555.35|0
1629199140000|2021-08-17 11:19:00|558.5|556.1|559.07|556.67|559.07|556.67|558.5|556.1|0
1629199150000|2021-08-17 11:19:10|558.88|556.48|559.44|557.04|559.63|557.23|558.88|556.48|0
1629199160000|2021-08-17 11:19:20|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1629199170000|2021-08-17 11:19:30|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1629199180000|2021-08-17 11:19:40|558.78|556.38|559.06|556.66|559.06|556.66|558.5|556.1|0
1629199190000|2021-08-17 11:19:50|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629199200000|2021-08-17 11:20:00|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1629199220000|2021-08-17 11:20:20|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629199230000|2021-08-17 11:20:30|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1629199240000|2021-08-17 11:20:40|559.63|557.23|559.82|557.42|559.82|557.42|559.63|557.23|0
1629199250000|2021-08-17 11:20:50|559.63|557.23|559.44|557.04|559.63|557.23|559.06|556.66|0
1629199260000|2021-08-17 11:21:00|559.63|557.23|559.44|557.04|559.63|557.23|559.25|556.85|0
1629199270000|2021-08-17 11:21:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629199280000|2021-08-17 11:21:20|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629199290000|2021-08-17 11:21:30|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1629199310000|2021-08-17 11:21:50|559.82|557.42|559.25|556.85|559.82|557.42|559.25|556.85|0
1629199320000|2021-08-17 11:22:00|559.06|556.66|559.44|557.04|559.44|557.04|559.06|556.66|0
1629199330000|2021-08-17 11:22:10|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1629199340000|2021-08-17 11:22:20|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1629199350000|2021-08-17 11:22:30|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1629199360000|2021-08-17 11:22:40|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1629199380000|2021-08-17 11:23:00|559.34|556.94|559.25|556.85|559.34|556.94|559.25|556.85|0
1629199390000|2021-08-17 11:23:10|559.44|557.04|559.44|557.04|559.44|557.04|559.25|556.85|0
1629199400000|2021-08-17 11:23:20|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629199410000|2021-08-17 11:23:30|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1629199430000|2021-08-17 11:23:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629199440000|2021-08-17 11:24:00|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1629199450000|2021-08-17 11:24:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629199470000|2021-08-17 11:24:30|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1629199480000|2021-08-17 11:24:40|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629199500000|2021-08-17 11:25:00|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1629199510000|2021-08-17 11:25:10|559.15|556.75|559.15|556.75|559.15|556.75|559.15|556.75|0
1629199520000|2021-08-17 11:25:20|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1629199530000|2021-08-17 11:25:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629199560000|2021-08-17 11:26:00|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1629199580000|2021-08-17 11:26:20|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629199600000|2021-08-17 11:26:40|559.06|556.66|558.87|556.47|559.06|556.66|558.69|556.29|0
1629199610000|2021-08-17 11:26:50|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629199620000|2021-08-17 11:27:00|558.5|556.1|558.69|556.29|558.69|556.29|558.5|556.1|0
1629199630000|2021-08-17 11:27:10|558.31|555.91|558.5|556.1|558.5|556.1|558.31|555.91|0
1629199640000|2021-08-17 11:27:20|558.59|556.19|558.69|556.29|558.69|556.29|558.59|556.19|0
1629199650000|2021-08-17 11:27:30|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1629199660000|2021-08-17 11:27:40|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629199670000|2021-08-17 11:27:50|558.5|556.1|558.69|556.29|558.69|556.29|558.5|556.1|0
1629199690000|2021-08-17 11:28:10|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1629199700000|2021-08-17 11:28:20|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1629199710000|2021-08-17 11:28:30|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629199720000|2021-08-17 11:28:40|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1629199730000|2021-08-17 11:28:50|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629199740000|2021-08-17 11:29:00|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1629199750000|2021-08-17 11:29:10|559.34|556.94|559.06|556.66|559.44|557.04|559.06|556.66|0
1629199760000|2021-08-17 11:29:20|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629199770000|2021-08-17 11:29:30|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1629199780000|2021-08-17 11:29:40|559.25|556.85|559.25|556.85|559.25|556.85|559.06|556.66|0
1629199790000|2021-08-17 11:29:50|559.34|556.94|559.44|557.04|559.44|557.04|559.34|556.94|0
1629199800000|2021-08-17 11:30:00|559.62|557.22|559.06|556.66|559.62|557.22|559.06|556.66|0
1629199810000|2021-08-17 11:30:10|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629199820000|2021-08-17 11:30:20|559.06|556.66|558.96|556.56|559.06|556.66|558.87|556.47|0
1629199830000|2021-08-17 11:30:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1629199850000|2021-08-17 11:30:50|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629199860000|2021-08-17 11:31:00|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1629199880000|2021-08-17 11:31:20|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1629199890000|2021-08-17 11:31:30|558.68|556.28|559.06|556.66|559.06|556.66|558.68|556.28|0
1629199900000|2021-08-17 11:31:40|558.87|556.47|558.96|556.56|559.06|556.66|558.87|556.47|0
1629199910000|2021-08-17 11:31:50|558.87|556.47|558.68|556.28|558.87|556.47|558.68|556.28|0
1629199920000|2021-08-17 11:32:00|558.77|556.37|558.5|556.1|558.77|556.37|558.5|556.1|0
1629199930000|2021-08-17 11:32:10|558.68|556.28|558.87|556.47|558.87|556.47|558.68|556.28|0
1629199960000|2021-08-17 11:32:40|558.96|556.56|559.06|556.66|559.06|556.66|558.87|556.47|0
1629199970000|2021-08-17 11:32:50|559.25|556.85|559.62|557.22|559.62|557.22|559.25|556.85|0
1629199980000|2021-08-17 11:33:00|559.44|557.04|559.44|557.04|559.62|557.22|559.44|557.04|0
1629199990000|2021-08-17 11:33:10|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1629200000000|2021-08-17 11:33:20|559.62|557.22|559.81|557.41|559.81|557.41|559.62|557.22|0
1629200020000|2021-08-17 11:33:40|560|557.6|560.19|557.79|560.19|557.79|560|557.6|0
1629200030000|2021-08-17 11:33:50|560|557.6|560.09|557.69|560.19|557.79|560|557.6|0
1629200040000|2021-08-17 11:34:00|560|557.6|560.19|557.79|560.19|557.79|560|557.6|0
1629200050000|2021-08-17 11:34:10|560|557.6|560.19|557.79|560.19|557.79|560|557.6|0
1629200060000|2021-08-17 11:34:20|560|557.6|560|557.6|560|557.6|560|557.6|0
1629200070000|2021-08-17 11:34:30|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1629200080000|2021-08-17 11:34:40|560.38|557.98|560.56|558.16|560.56|558.16|560.38|557.98|0
1629200100000|2021-08-17 11:35:00|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629200110000|2021-08-17 11:35:10|560.94|558.54|560.94|558.54|561.13|558.73|560.94|558.54|0
1629200120000|2021-08-17 11:35:20|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200130000|2021-08-17 11:35:30|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1629200140000|2021-08-17 11:35:40|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200170000|2021-08-17 11:36:10|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1629200180000|2021-08-17 11:36:20|561.22|558.82|561.32|558.92|561.32|558.92|561.22|558.82|0
1629200190000|2021-08-17 11:36:30|561.13|558.73|560.94|558.54|561.13|558.73|560.94|558.54|0
1629200200000|2021-08-17 11:36:40|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200210000|2021-08-17 11:36:50|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1629200220000|2021-08-17 11:37:00|561.13|558.73|561.5|559.1|561.5|559.1|561.13|558.73|0
1629200240000|2021-08-17 11:37:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1629200250000|2021-08-17 11:37:30|561.5|559.1|561.5|559.1|561.59|559.19|561.5|559.1|0
1629200270000|2021-08-17 11:37:50|561.32|558.92|561.31|558.91|561.32|558.92|561.31|558.91|0
1629200280000|2021-08-17 11:38:00|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629200290000|2021-08-17 11:38:10|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1629200300000|2021-08-17 11:38:20|561.59|559.19|561.69|559.29|561.69|559.29|561.5|559.1|0
1629200310000|2021-08-17 11:38:30|561.88|559.48|561.31|558.91|561.88|559.48|561.31|558.91|0
1629200320000|2021-08-17 11:38:40|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1629200330000|2021-08-17 11:38:50|561.13|558.73|561.5|559.1|561.5|559.1|561.13|558.73|0
1629200340000|2021-08-17 11:39:00|561.59|559.19|561.69|559.29|561.69|559.29|561.59|559.19|0
1629200350000|2021-08-17 11:39:10|561.5|559.1|561.4|559|561.5|559.1|561.4|559|0
1629200360000|2021-08-17 11:39:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629200370000|2021-08-17 11:39:30|561.13|558.73|561.13|558.73|561.13|558.73|560.94|558.54|0
1629200380000|2021-08-17 11:39:40|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1629200400000|2021-08-17 11:40:00|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629200410000|2021-08-17 11:40:10|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1629200420000|2021-08-17 11:40:20|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200430000|2021-08-17 11:40:30|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629200450000|2021-08-17 11:40:50|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200460000|2021-08-17 11:41:00|561.31|558.91|561.22|558.82|561.31|558.91|561.22|558.82|0
1629200470000|2021-08-17 11:41:10|561.13|558.73|561.31|558.91|561.31|558.91|561.13|558.73|0
1629200490000|2021-08-17 11:41:30|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1629200500000|2021-08-17 11:41:40|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1629200520000|2021-08-17 11:42:00|560.75|558.35|560.94|558.54|560.94|558.54|560.75|558.35|0
1629200530000|2021-08-17 11:42:10|560.75|558.35|560.94|558.54|560.94|558.54|560.75|558.35|0
1629200560000|2021-08-17 11:42:40|560.84|558.44|560.56|558.16|560.84|558.44|560.56|558.16|0
1629200570000|2021-08-17 11:42:50|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629200580000|2021-08-17 11:43:00|560.84|558.44|560.75|558.35|560.84|558.44|560.75|558.35|0
1629200600000|2021-08-17 11:43:20|560.65|558.25|560.56|558.16|560.75|558.35|560.56|558.16|0
1629200610000|2021-08-17 11:43:30|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1629200620000|2021-08-17 11:43:40|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1629200630000|2021-08-17 11:43:50|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629200640000|2021-08-17 11:44:00|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1629200650000|2021-08-17 11:44:10|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1629200660000|2021-08-17 11:44:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629200670000|2021-08-17 11:44:30|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629200680000|2021-08-17 11:44:40|561.31|558.91|561.31|558.91|561.4|559|561.31|558.91|0
1629200690000|2021-08-17 11:44:50|561.12|558.72|560.94|558.54|561.12|558.72|560.94|558.54|0
1629200700000|2021-08-17 11:45:00|561.12|558.72|560.94|558.54|561.12|558.72|560.94|558.54|0
1629200720000|2021-08-17 11:45:20|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1629200730000|2021-08-17 11:45:30|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1629200740000|2021-08-17 11:45:40|560.94|558.54|560.84|558.44|560.94|558.54|560.75|558.35|0
1629200750000|2021-08-17 11:45:50|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629200760000|2021-08-17 11:46:00|560.84|558.44|560.56|558.16|560.84|558.44|560.56|558.16|0
1629200770000|2021-08-17 11:46:10|560.75|558.35|560.94|558.54|560.94|558.54|560.75|558.35|0
1629200780000|2021-08-17 11:46:20|560.75|558.35|560.94|558.54|560.94|558.54|560.75|558.35|0
1629200790000|2021-08-17 11:46:30|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1629200800000|2021-08-17 11:46:40|560.94|558.54|560.94|558.54|560.94|558.54|560.94|558.54|0
1629200810000|2021-08-17 11:46:50|560.93|558.53|561.12|558.72|561.12|558.72|560.93|558.53|0
1629200820000|2021-08-17 11:47:00|560.93|558.53|560.84|558.44|560.93|558.53|560.84|558.44|0
1629200830000|2021-08-17 11:47:10|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1629200850000|2021-08-17 11:47:30|561.03|558.63|560.93|558.53|561.12|558.72|560.93|558.53|0
1629200870000|2021-08-17 11:47:50|560.84|558.44|560.93|558.53|560.93|558.53|560.84|558.44|0
1629200880000|2021-08-17 11:48:00|560.75|558.35|560.56|558.16|560.75|558.35|560.56|558.16|0
1629200890000|2021-08-17 11:48:10|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1629200910000|2021-08-17 11:48:30|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1629200920000|2021-08-17 11:48:40|561.12|558.72|561.5|559.1|561.5|559.1|561.12|558.72|0
1629200930000|2021-08-17 11:48:50|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629200940000|2021-08-17 11:49:00|561.5|559.1|561.69|559.29|561.69|559.29|561.5|559.1|0
1629200950000|2021-08-17 11:49:10|561.88|559.48|561.88|559.48|561.88|559.48|561.88|559.48|0
1629200960000|2021-08-17 11:49:20|561.69|559.29|561.88|559.48|561.88|559.48|561.69|559.29|0
1629200970000|2021-08-17 11:49:30|561.69|559.29|561.88|559.48|561.88|559.48|561.69|559.29|0
1629200980000|2021-08-17 11:49:40|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1629200990000|2021-08-17 11:49:50|561.88|559.48|562.06|559.66|562.06|559.66|561.88|559.48|0
1629201000000|2021-08-17 11:50:00|561.88|559.48|561.88|559.48|561.88|559.48|561.69|559.29|0
1629201020000|2021-08-17 11:50:20|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629201030000|2021-08-17 11:50:30|561.69|559.29|561.5|559.1|561.69|559.29|561.5|559.1|0
1629201040000|2021-08-17 11:50:40|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1629201050000|2021-08-17 11:50:50|561.59|559.19|561.5|559.1|561.59|559.19|561.5|559.1|0
1629201060000|2021-08-17 11:51:00|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1629201120000|2021-08-17 11:52:00|561.69|559.29|561.5|559.1|561.69|559.29|561.5|559.1|0
1629201130000|2021-08-17 11:52:10|561.69|559.29|561.5|559.1|561.69|559.29|561.5|559.1|0
1629201140000|2021-08-17 11:52:20|561.59|559.19|561.5|559.1|561.69|559.29|561.5|559.1|0
1629201150000|2021-08-17 11:52:30|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1629201170000|2021-08-17 11:52:50|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1629201180000|2021-08-17 11:53:00|561.87|559.47|561.87|559.47|561.87|559.47|561.69|559.29|0
1629201190000|2021-08-17 11:53:10|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1629201210000|2021-08-17 11:53:30|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1629201220000|2021-08-17 11:53:40|561.5|559.1|561.69|559.29|561.69|559.29|561.5|559.1|0
1629201240000|2021-08-17 11:54:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629201260000|2021-08-17 11:54:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1629201270000|2021-08-17 11:54:30|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629201290000|2021-08-17 11:54:50|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201300000|2021-08-17 11:55:00|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629201320000|2021-08-17 11:55:20|561.68|559.28|561.5|559.1|561.68|559.28|561.5|559.1|0
1629201340000|2021-08-17 11:55:40|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201350000|2021-08-17 11:55:50|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629201370000|2021-08-17 11:56:10|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1629201380000|2021-08-17 11:56:20|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629201390000|2021-08-17 11:56:30|561.68|559.28|561.68|559.28|561.68|559.28|561.5|559.1|0
1629201420000|2021-08-17 11:57:00|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1629201440000|2021-08-17 11:57:20|561.59|559.19|561.68|559.28|561.68|559.28|561.5|559.1|0
1629201450000|2021-08-17 11:57:30|561.59|559.19|561.68|559.28|561.68|559.28|561.59|559.19|0
1629201460000|2021-08-17 11:57:40|561.77|559.37|561.77|559.37|561.77|559.37|561.68|559.28|0
1629201470000|2021-08-17 11:57:50|561.87|559.47|561.87|559.47|561.87|559.47|561.77|559.37|0
1629201490000|2021-08-17 11:58:10|561.68|559.28|561.77|559.37|561.77|559.37|561.68|559.28|0
1629201500000|2021-08-17 11:58:20|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629201520000|2021-08-17 11:58:40|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201530000|2021-08-17 11:58:50|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1629201540000|2021-08-17 11:59:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629201570000|2021-08-17 11:59:30|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201600000|2021-08-17 12:00:00|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201610000|2021-08-17 12:00:10|561.68|559.28|561.31|558.91|561.68|559.28|561.31|558.91|0
1629201620000|2021-08-17 12:00:20|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1629201650000|2021-08-17 12:00:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201660000|2021-08-17 12:01:00|561.68|559.28|561.49|559.09|561.68|559.28|561.49|559.09|0
1629201670000|2021-08-17 12:01:10|561.68|559.28|561.49|559.09|561.68|559.28|561.49|559.09|0
1629201690000|2021-08-17 12:01:30|561.4|559|561.4|559|561.4|559|561.4|559|0
1629201700000|2021-08-17 12:01:40|561.49|559.09|561.49|559.09|561.68|559.28|561.49|559.09|0
1629201730000|2021-08-17 12:02:10|561.31|558.91|561.49|559.09|561.49|559.09|561.31|558.91|0
1629201740000|2021-08-17 12:02:20|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201750000|2021-08-17 12:02:30|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1629201770000|2021-08-17 12:02:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201780000|2021-08-17 12:03:00|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629201800000|2021-08-17 12:03:20|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201860000|2021-08-17 12:04:20|561.39|558.99|561.12|558.72|561.39|558.99|561.12|558.72|0
1629201870000|2021-08-17 12:04:30|561.3|558.9|561.49|559.09|561.49|559.09|561.3|558.9|0
1629201880000|2021-08-17 12:04:40|561.58|559.18|561.68|559.28|561.68|559.28|561.58|559.18|0
1629201890000|2021-08-17 12:04:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201900000|2021-08-17 12:05:00|561.58|559.18|561.68|559.28|561.68|559.28|561.58|559.18|0
1629201910000|2021-08-17 12:05:10|561.87|559.47|561.68|559.28|561.87|559.47|561.68|559.28|0
1629201930000|2021-08-17 12:05:30|561.77|559.37|561.68|559.28|561.77|559.37|561.68|559.28|0
1629201940000|2021-08-17 12:05:40|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629201980000|2021-08-17 12:06:20|561.58|559.18|561.49|559.09|561.58|559.18|561.49|559.09|0
1629201990000|2021-08-17 12:06:30|561.58|559.18|561.68|559.28|561.68|559.28|561.58|559.18|0
1629202000000|2021-08-17 12:06:40|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629202040000|2021-08-17 12:07:20|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202050000|2021-08-17 12:07:30|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629202060000|2021-08-17 12:07:40|561.58|559.18|561.49|559.09|561.58|559.18|561.49|559.09|0
1629202110000|2021-08-17 12:08:30|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202120000|2021-08-17 12:08:40|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629202200000|2021-08-17 12:10:00|561.68|559.28|561.49|559.09|561.68|559.28|561.49|559.09|0
1629202210000|2021-08-17 12:10:10|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202220000|2021-08-17 12:10:20|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1629202260000|2021-08-17 12:11:00|561.68|559.28|561.87|559.47|561.87|559.47|561.68|559.28|0
1629202290000|2021-08-17 12:11:30|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202310000|2021-08-17 12:11:50|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1629202320000|2021-08-17 12:12:00|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629202340000|2021-08-17 12:12:20|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202390000|2021-08-17 12:13:10|561.87|559.47|561.68|559.28|561.87|559.47|561.68|559.28|0
1629202420000|2021-08-17 12:13:40|561.49|559.09|561.49|559.09|561.68|559.28|561.49|559.09|0
1629202440000|2021-08-17 12:14:00|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1629202460000|2021-08-17 12:14:20|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1629202490000|2021-08-17 12:14:50|561.87|559.47|561.68|559.28|561.87|559.47|561.68|559.28|0
1629202500000|2021-08-17 12:15:00|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629202510000|2021-08-17 12:15:10|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1629202520000|2021-08-17 12:15:20|561.58|559.18|561.49|559.09|561.68|559.28|561.49|559.09|0
1629202530000|2021-08-17 12:15:30|561.68|559.28|561.68|559.28|561.68|559.28|561.49|559.09|0
1629202540000|2021-08-17 12:15:40|561.49|559.09|561.58|559.18|561.58|559.18|561.49|559.09|0
1629202550000|2021-08-17 12:15:50|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629202560000|2021-08-17 12:16:00|561.3|558.9|561.11|558.71|561.3|558.9|561.11|558.71|0
1629202570000|2021-08-17 12:16:10|561.3|558.9|561.11|558.71|561.3|558.9|561.11|558.71|0
1629202590000|2021-08-17 12:16:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629202610000|2021-08-17 12:16:50|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1629202620000|2021-08-17 12:17:00|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1629202640000|2021-08-17 12:17:20|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629202650000|2021-08-17 12:17:30|561.11|558.71|561.3|558.9|561.3|558.9|561.11|558.71|0
1629202670000|2021-08-17 12:17:50|561.49|559.09|561.49|559.09|561.58|559.18|561.49|559.09|0
1629202680000|2021-08-17 12:18:00|561.58|559.18|561.49|559.09|561.68|559.28|561.49|559.09|0
1629202700000|2021-08-17 12:18:20|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1629202710000|2021-08-17 12:18:30|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1629202720000|2021-08-17 12:18:40|560.92|558.52|560.82|558.42|560.92|558.52|560.82|558.42|0
1629202730000|2021-08-17 12:18:50|560.73|558.33|560.55|558.15|560.73|558.33|560.55|558.15|0
1629202740000|2021-08-17 12:19:00|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1629202750000|2021-08-17 12:19:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1629202770000|2021-08-17 12:19:30|560.45|558.05|560.36|557.96|560.45|558.05|560.36|557.96|0
1629202780000|2021-08-17 12:19:40|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1629202800000|2021-08-17 12:20:00|560.07|557.67|560.17|557.77|560.17|557.77|560.07|557.67|0
1629202820000|2021-08-17 12:20:20|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1629202840000|2021-08-17 12:20:40|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629202850000|2021-08-17 12:20:50|559.6|557.2|559.42|557.02|559.6|557.2|559.42|557.02|0
1629202860000|2021-08-17 12:21:00|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1629202870000|2021-08-17 12:21:10|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1629202880000|2021-08-17 12:21:20|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1629202920000|2021-08-17 12:22:00|559.98|557.58|559.79|557.39|559.98|557.58|559.79|557.39|0
1629202950000|2021-08-17 12:22:30|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1629202960000|2021-08-17 12:22:40|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629202990000|2021-08-17 12:23:10|559.69|557.29|559.6|557.2|559.79|557.39|559.6|557.2|0
1629203030000|2021-08-17 12:23:50|559.42|557.02|559.6|557.2|559.6|557.2|559.42|557.02|0
1629203040000|2021-08-17 12:24:00|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629203050000|2021-08-17 12:24:10|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1629203200000|2021-08-17 12:26:40|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1629203210000|2021-08-17 12:26:50|559.79|557.39|559.41|557.01|559.79|557.39|559.41|557.01|0
1629203220000|2021-08-17 12:27:00|559.23|556.83|559.04|556.64|559.23|556.83|559.04|556.64|0
1629203250000|2021-08-17 12:27:30|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1629203260000|2021-08-17 12:27:40|558.66|556.26|558.66|556.26|558.66|556.26|558.66|556.26|0
1629203270000|2021-08-17 12:27:50|558.85|556.45|558.66|556.26|558.85|556.45|558.66|556.26|0
1629203280000|2021-08-17 12:28:00|558.47|556.07|558.47|556.07|558.47|556.07|558.29|555.89|0
1629203290000|2021-08-17 12:28:10|558.29|555.89|558.47|556.07|558.47|556.07|558.29|555.89|0
1629203300000|2021-08-17 12:28:20|558.66|556.26|558.47|556.07|558.66|556.26|558.47|556.07|0
1629203310000|2021-08-17 12:28:30|558.66|556.26|558.56|556.16|558.66|556.26|558.56|556.16|0
1629203320000|2021-08-17 12:28:40|558.66|556.26|558.66|556.26|558.66|556.26|558.47|556.07|0
1629203350000|2021-08-17 12:29:10|558.75|556.35|558.94|556.54|558.94|556.54|558.75|556.35|0
1629203360000|2021-08-17 12:29:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1629203370000|2021-08-17 12:29:30|559.13|556.73|559.13|556.73|559.13|556.73|559.04|556.64|0
1629203380000|2021-08-17 12:29:40|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1629203400000|2021-08-17 12:30:00|559.23|556.83|559.22|556.82|559.23|556.83|559.13|556.73|0
1629203410000|2021-08-17 12:30:10|559.04|556.64|559.04|556.64|559.22|556.82|559.04|556.64|0
1629203420000|2021-08-17 12:30:20|559.13|556.73|559.41|557.01|559.41|557.01|559.13|556.73|0
1629203430000|2021-08-17 12:30:30|559.22|556.82|559.22|556.82|559.22|556.82|559.04|556.64|0
1629203440000|2021-08-17 12:30:40|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1629203450000|2021-08-17 12:30:50|559.6|557.2|558.66|556.26|559.6|557.2|558.66|556.26|0
1629203460000|2021-08-17 12:31:00|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1629203470000|2021-08-17 12:31:10|558.85|556.45|559.04|556.64|559.04|556.64|558.85|556.45|0
1629203480000|2021-08-17 12:31:20|558.85|556.45|558.75|556.35|558.85|556.45|558.47|556.07|0
1629203490000|2021-08-17 12:31:30|559.04|556.64|559.04|556.64|559.04|556.64|558.85|556.45|0
1629203500000|2021-08-17 12:31:40|558.85|556.45|558.85|556.45|559.04|556.64|558.85|556.45|0
1629203510000|2021-08-17 12:31:50|558.66|556.26|558.66|556.26|558.85|556.45|558.66|556.26|0
1629203520000|2021-08-17 12:32:00|558.47|556.07|558.47|556.07|558.47|556.07|558.28|555.88|0
1629203530000|2021-08-17 12:32:10|558.66|556.26|558.66|556.26|558.66|556.26|558.47|556.07|0
1629203540000|2021-08-17 12:32:20|559.41|557.01|558.85|556.45|559.41|557.01|558.85|556.45|0
1629203550000|2021-08-17 12:32:30|558.47|556.07|558.75|556.35|558.75|556.35|558.47|556.07|0
1629203560000|2021-08-17 12:32:40|558.85|556.45|558.47|556.07|558.85|556.45|558.47|556.07|0
1629203570000|2021-08-17 12:32:50|558.66|556.26|558.66|556.26|558.66|556.26|558.47|556.07|0
1629203580000|2021-08-17 12:33:00|558.47|556.07|558.28|555.88|558.56|556.16|558.28|555.88|0
1629203590000|2021-08-17 12:33:10|557.72|555.32|558.1|555.7|558.1|555.7|557.53|555.13|0
1629203600000|2021-08-17 12:33:20|557.91|555.51|557.72|555.32|557.91|555.51|557.72|555.32|0
1629203610000|2021-08-17 12:33:30|557.91|555.51|557.72|555.32|557.91|555.51|557.72|555.32|0
1629203620000|2021-08-17 12:33:40|557.53|555.13|557.53|555.13|557.72|555.32|557.53|555.13|0
1629203630000|2021-08-17 12:33:50|557.34|554.94|556.97|554.57|557.34|554.94|556.97|554.57|0
1629203640000|2021-08-17 12:34:00|556.78|554.38|557.16|554.76|557.16|554.76|556.78|554.38|0
1629203650000|2021-08-17 12:34:10|556.97|554.57|557.16|554.76|557.16|554.76|556.97|554.57|0
1629203660000|2021-08-17 12:34:20|556.97|554.57|556.97|554.57|556.97|554.57|556.97|554.57|0
1629203670000|2021-08-17 12:34:30|557.16|554.76|557.53|555.13|557.53|555.13|557.16|554.76|0
1629203680000|2021-08-17 12:34:40|557.72|555.32|558.28|555.88|558.28|555.88|557.72|555.32|0
1629203690000|2021-08-17 12:34:50|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1629203700000|2021-08-17 12:35:00|558.28|555.88|557.72|555.32|558.28|555.88|557.72|555.32|0
1629203710000|2021-08-17 12:35:10|557.16|554.76|556.97|554.57|557.16|554.76|556.97|554.57|0
1629203720000|2021-08-17 12:35:20|557.25|554.85|557.16|554.76|557.53|555.13|557.16|554.76|0
1629203730000|2021-08-17 12:35:30|557.34|554.94|557.16|554.76|557.34|554.94|557.16|554.76|0
1629203740000|2021-08-17 12:35:40|557.34|554.94|557.16|554.76|557.34|554.94|557.16|554.76|0
1629203750000|2021-08-17 12:35:50|556.97|554.57|557.34|554.94|557.34|554.94|556.97|554.57|0
1629203760000|2021-08-17 12:36:00|557.91|555.51|558.1|555.7|558.1|555.7|557.72|555.32|0
1629203770000|2021-08-17 12:36:10|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1629203780000|2021-08-17 12:36:20|558.1|555.7|558.28|555.88|558.28|555.88|558.1|555.7|0
1629203790000|2021-08-17 12:36:30|558.47|556.07|558.47|556.07|558.47|556.07|558.47|556.07|0
1629203800000|2021-08-17 12:36:40|558.28|555.88|558.47|556.07|558.47|556.07|558.28|555.88|0
1629203820000|2021-08-17 12:37:00|558.28|555.88|558.47|556.07|558.66|556.26|558.28|555.88|0
1629203830000|2021-08-17 12:37:10|558.28|555.88|558.66|556.26|558.66|556.26|558.28|555.88|0
1629203840000|2021-08-17 12:37:20|558.85|556.45|559.03|556.63|559.03|556.63|558.85|556.45|0
1629203880000|2021-08-17 12:38:00|559.12|556.72|559.22|556.82|559.22|556.82|559.12|556.72|0
1629203890000|2021-08-17 12:38:10|559.03|556.63|559.6|557.2|559.6|557.2|559.03|556.63|0
1629203900000|2021-08-17 12:38:20|559.79|557.39|559.6|557.2|559.79|557.39|559.6|557.2|0
1629203920000|2021-08-17 12:38:40|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629203940000|2021-08-17 12:39:00|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1629203950000|2021-08-17 12:39:10|559.97|557.57|560.06|557.66|560.16|557.76|559.97|557.57|0
1629203960000|2021-08-17 12:39:20|560.16|557.76|560.54|558.14|560.54|558.14|560.16|557.76|0
1629203970000|2021-08-17 12:39:30|560.35|557.95|560.73|558.33|560.73|558.33|560.35|557.95|0
1629203980000|2021-08-17 12:39:40|560.54|558.14|560.73|558.33|560.73|558.33|560.54|558.14|0
1629203990000|2021-08-17 12:39:50|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1629204000000|2021-08-17 12:40:00|561.19|558.79|561.48|559.08|561.67|559.27|561.19|558.79|0
1629204010000|2021-08-17 12:40:10|561.29|558.89|561.48|559.08|561.48|559.08|561.29|558.89|0
1629204020000|2021-08-17 12:40:20|561.67|559.27|561.48|559.08|561.67|559.27|561.48|559.08|0
1629204030000|2021-08-17 12:40:30|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1629204040000|2021-08-17 12:40:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204050000|2021-08-17 12:40:50|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204060000|2021-08-17 12:41:00|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1629204070000|2021-08-17 12:41:10|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204080000|2021-08-17 12:41:20|562.42|560.02|562.61|560.21|562.61|560.21|562.42|560.02|0
1629204090000|2021-08-17 12:41:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629204100000|2021-08-17 12:41:40|562.99|560.59|562.61|560.21|562.99|560.59|562.61|560.21|0
1629204110000|2021-08-17 12:41:50|562.23|559.83|562.23|559.83|562.42|560.02|562.23|559.83|0
1629204120000|2021-08-17 12:42:00|562.42|560.02|562.42|560.02|562.51|560.11|562.42|560.02|0
1629204130000|2021-08-17 12:42:10|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1629204140000|2021-08-17 12:42:20|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629204150000|2021-08-17 12:42:30|562.89|560.49|562.98|560.58|562.98|560.58|562.8|560.4|0
1629204160000|2021-08-17 12:42:40|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629204170000|2021-08-17 12:42:50|562.61|560.21|562.23|559.83|562.61|560.21|562.23|559.83|0
1629204190000|2021-08-17 12:43:10|562.42|560.02|562.42|560.02|562.42|560.02|562.23|559.83|0
1629204200000|2021-08-17 12:43:20|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1629204210000|2021-08-17 12:43:30|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1629204230000|2021-08-17 12:43:50|562.61|560.21|562.42|560.02|562.61|560.21|562.42|560.02|0
1629204240000|2021-08-17 12:44:00|562.23|559.83|562.42|560.02|562.42|560.02|562.23|559.83|0
1629204270000|2021-08-17 12:44:30|562.23|559.83|562.61|560.21|562.61|560.21|562.23|559.83|0
1629204280000|2021-08-17 12:44:40|562.42|560.02|562.61|560.21|562.61|560.21|562.42|560.02|0
1629204300000|2021-08-17 12:45:00|562.42|560.02|562.32|559.92|562.42|560.02|562.23|559.83|0
1629204310000|2021-08-17 12:45:10|562.23|559.83|562.61|560.21|562.61|560.21|562.23|559.83|0
1629204320000|2021-08-17 12:45:20|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1629204330000|2021-08-17 12:45:30|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204340000|2021-08-17 12:45:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204350000|2021-08-17 12:45:50|562.23|559.83|562.42|560.02|562.42|560.02|562.23|559.83|0
1629204360000|2021-08-17 12:46:00|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204390000|2021-08-17 12:46:30|562.42|560.02|562.04|559.64|562.42|560.02|562.04|559.64|0
1629204400000|2021-08-17 12:46:40|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204410000|2021-08-17 12:46:50|562.04|559.64|562.23|559.83|562.23|559.83|562.04|559.64|0
1629204420000|2021-08-17 12:47:00|562.13|559.73|562.23|559.83|562.23|559.83|562.13|559.73|0
1629204450000|2021-08-17 12:47:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204460000|2021-08-17 12:47:40|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204470000|2021-08-17 12:47:50|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1629204480000|2021-08-17 12:48:00|562.23|559.83|562.04|559.64|562.23|559.83|562.04|559.64|0
1629204490000|2021-08-17 12:48:10|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629204510000|2021-08-17 12:48:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204520000|2021-08-17 12:48:40|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204530000|2021-08-17 12:48:50|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204540000|2021-08-17 12:49:00|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204550000|2021-08-17 12:49:10|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204580000|2021-08-17 12:49:40|562.04|559.64|562.04|559.64|562.23|559.83|562.04|559.64|0
1629204590000|2021-08-17 12:49:50|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204600000|2021-08-17 12:50:00|562.13|559.73|562.23|559.83|562.23|559.83|562.04|559.64|0
1629204610000|2021-08-17 12:50:10|562.42|560.02|562.42|560.02|562.42|560.02|562.23|559.83|0
1629204620000|2021-08-17 12:50:20|562.32|559.92|561.85|559.45|562.32|559.92|561.85|559.45|0
1629204630000|2021-08-17 12:50:30|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1629204640000|2021-08-17 12:50:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629204650000|2021-08-17 12:50:50|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1629204680000|2021-08-17 12:51:20|561.47|559.07|561.66|559.26|561.66|559.26|561.47|559.07|0
1629204690000|2021-08-17 12:51:30|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629204710000|2021-08-17 12:51:50|562.04|559.64|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204720000|2021-08-17 12:52:00|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204740000|2021-08-17 12:52:20|562.23|559.83|562.23|559.83|562.42|560.02|562.23|559.83|0
1629204750000|2021-08-17 12:52:30|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1629204760000|2021-08-17 12:52:40|562.23|559.83|562.42|560.02|562.42|560.02|562.23|559.83|0
1629204770000|2021-08-17 12:52:50|562.32|559.92|562.23|559.83|562.32|559.92|562.23|559.83|0
1629204800000|2021-08-17 12:53:20|562.04|559.64|561.85|559.45|562.04|559.64|561.85|559.45|0
1629204810000|2021-08-17 12:53:30|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1629204820000|2021-08-17 12:53:40|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204830000|2021-08-17 12:53:50|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1629204850000|2021-08-17 12:54:10|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204860000|2021-08-17 12:54:20|562.13|559.73|562.23|559.83|562.23|559.83|562.04|559.64|0
1629204870000|2021-08-17 12:54:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204890000|2021-08-17 12:54:50|562.23|559.83|562.04|559.64|562.23|559.83|562.04|559.64|0
1629204900000|2021-08-17 12:55:00|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204910000|2021-08-17 12:55:10|562.04|559.64|562.04|559.64|562.13|559.73|562.04|559.64|0
1629204930000|2021-08-17 12:55:30|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629204940000|2021-08-17 12:55:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629204950000|2021-08-17 12:55:50|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629204960000|2021-08-17 12:56:00|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1629204970000|2021-08-17 12:56:10|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1629204980000|2021-08-17 12:56:20|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629204990000|2021-08-17 12:56:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1629205000000|2021-08-17 12:56:40|562.23|559.83|562.04|559.64|562.23|559.83|562.04|559.64|0
1629205010000|2021-08-17 12:56:50|561.94|559.54|561.94|559.54|561.94|559.54|561.85|559.45|0
1629205020000|2021-08-17 12:57:00|561.85|559.45|562.04|559.64|562.04|559.64|561.85|559.45|0
1629205030000|2021-08-17 12:57:10|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629205040000|2021-08-17 12:57:20|561.94|559.54|562.04|559.64|562.04|559.64|561.94|559.54|0
1629205060000|2021-08-17 12:57:40|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629205080000|2021-08-17 12:58:00|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1629205090000|2021-08-17 12:58:10|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1629205100000|2021-08-17 12:58:20|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629205110000|2021-08-17 12:58:30|561.66|559.26|561.66|559.26|561.66|559.26|561.47|559.07|0
1629205170000|2021-08-17 12:59:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629205180000|2021-08-17 12:59:40|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629205190000|2021-08-17 12:59:50|561.47|559.07|561.37|558.97|561.47|559.07|561.28|558.88|0
1629205200000|2021-08-17 13:00:00|561.47|559.07|561.09|558.69|561.47|559.07|561.09|558.69|0
1629205210000|2021-08-17 13:00:10|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1629205220000|2021-08-17 13:00:20|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1629205230000|2021-08-17 13:00:30|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1629205240000|2021-08-17 13:00:40|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1629205250000|2021-08-17 13:00:50|560.72|558.32|560.72|558.32|560.72|558.32|560.53|558.13|0
1629205270000|2021-08-17 13:01:10|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629205280000|2021-08-17 13:01:20|560.72|558.32|560.53|558.13|560.72|558.32|560.53|558.13|0
1629205290000|2021-08-17 13:01:30|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629205300000|2021-08-17 13:01:40|560.53|558.13|560.34|557.94|560.53|558.13|560.34|557.94|0
1629205310000|2021-08-17 13:01:50|560.15|557.75|560.15|557.75|560.15|557.75|560.15|557.75|0
1629205320000|2021-08-17 13:02:00|560.34|557.94|559.96|557.56|560.34|557.94|559.96|557.56|0
1629205330000|2021-08-17 13:02:10|559.78|557.38|560.15|557.75|560.15|557.75|559.78|557.38|0
1629205340000|2021-08-17 13:02:20|559.96|557.56|559.96|557.56|560.05|557.65|559.96|557.56|0
1629205350000|2021-08-17 13:02:30|560.15|557.75|560.15|557.75|560.15|557.75|560.15|557.75|0
1629205360000|2021-08-17 13:02:40|560.24|557.84|560.34|557.94|560.34|557.94|560.24|557.84|0
1629205370000|2021-08-17 13:02:50|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629205380000|2021-08-17 13:03:00|560.62|558.22|560.72|558.32|560.72|558.32|560.62|558.22|0
1629205390000|2021-08-17 13:03:10|560.9|558.5|560.53|558.13|560.9|558.5|560.53|558.13|0
1629205400000|2021-08-17 13:03:20|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629205420000|2021-08-17 13:03:40|560.53|558.13|560.34|557.94|560.53|558.13|560.34|557.94|0
1629205430000|2021-08-17 13:03:50|560.43|558.03|560.34|557.94|560.43|558.03|560.34|557.94|0
1629205440000|2021-08-17 13:04:00|560.53|558.13|560.72|558.32|560.9|558.5|560.53|558.13|0
1629205450000|2021-08-17 13:04:10|560.9|558.5|560.9|558.5|560.9|558.5|560.72|558.32|0
1629205470000|2021-08-17 13:04:30|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1629205480000|2021-08-17 13:04:40|561.28|558.88|561.37|558.97|561.37|558.97|561.28|558.88|0
1629205490000|2021-08-17 13:04:50|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629205500000|2021-08-17 13:05:00|561.28|558.88|560.9|558.5|561.28|558.88|560.9|558.5|0
1629205510000|2021-08-17 13:05:10|560.72|558.32|560.72|558.32|560.72|558.32|560.53|558.13|0
1629205520000|2021-08-17 13:05:20|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629205530000|2021-08-17 13:05:30|560.43|558.03|560.15|557.75|560.43|558.03|560.15|557.75|0
1629205540000|2021-08-17 13:05:40|559.96|557.56|560.15|557.75|560.15|557.75|559.96|557.56|0
1629205550000|2021-08-17 13:05:50|559.96|557.56|559.77|557.37|559.96|557.56|559.77|557.37|0
1629205560000|2021-08-17 13:06:00|559.96|557.56|559.96|557.56|559.96|557.56|559.77|557.37|0
1629205570000|2021-08-17 13:06:10|560.15|557.75|560.34|557.94|560.34|557.94|560.15|557.75|0
1629205580000|2021-08-17 13:06:20|560.15|557.75|560.15|557.75|560.15|557.75|560.15|557.75|0
1629205590000|2021-08-17 13:06:30|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629205600000|2021-08-17 13:06:40|560.15|557.75|560.15|557.75|560.15|557.75|560.15|557.75|0
1629205610000|2021-08-17 13:06:50|559.96|557.56|559.96|557.56|559.96|557.56|559.96|557.56|0
1629205620000|2021-08-17 13:07:00|559.59|557.19|559.21|556.81|559.59|557.19|559.21|556.81|0
1629205630000|2021-08-17 13:07:10|559.4|557|559.4|557|559.4|557|559.4|557|0
1629205640000|2021-08-17 13:07:20|559.21|556.81|559.4|557|559.4|557|559.21|556.81|0
1629205650000|2021-08-17 13:07:30|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1629205660000|2021-08-17 13:07:40|559.4|557|559.21|556.81|559.4|557|559.21|556.81|0
1629205680000|2021-08-17 13:08:00|558.83|556.43|559.02|556.62|559.02|556.62|558.83|556.43|0
1629205690000|2021-08-17 13:08:10|558.83|556.43|559.02|556.62|559.02|556.62|558.83|556.43|0
1629205700000|2021-08-17 13:08:20|558.83|556.43|558.65|556.25|558.83|556.43|558.65|556.25|0
1629205710000|2021-08-17 13:08:30|558.83|556.43|558.65|556.25|558.83|556.43|558.65|556.25|0
1629205720000|2021-08-17 13:08:40|558.46|556.06|558.65|556.25|558.65|556.25|558.46|556.06|0
1629205730000|2021-08-17 13:08:50|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1629205740000|2021-08-17 13:09:00|558.65|556.25|558.65|556.25|558.65|556.25|558.65|556.25|0
1629205750000|2021-08-17 13:09:10|558.46|556.06|558.83|556.43|558.83|556.43|558.46|556.06|0
1629205760000|2021-08-17 13:09:20|558.65|556.25|558.65|556.25|558.65|556.25|558.65|556.25|0
1629205770000|2021-08-17 13:09:30|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1629205780000|2021-08-17 13:09:40|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1629205790000|2021-08-17 13:09:50|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1629205800000|2021-08-17 13:10:00|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1629205810000|2021-08-17 13:10:10|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1629205820000|2021-08-17 13:10:20|557.89|555.49|558.08|555.68|558.08|555.68|557.89|555.49|0
1629205830000|2021-08-17 13:10:30|557.89|555.49|557.71|555.31|557.89|555.49|557.71|555.31|0
1629205840000|2021-08-17 13:10:40|557.52|555.12|557.89|555.49|557.89|555.49|557.52|555.12|0
1629205850000|2021-08-17 13:10:50|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1629205860000|2021-08-17 13:11:00|558.27|555.87|557.89|555.49|558.27|555.87|557.89|555.49|0
1629205870000|2021-08-17 13:11:10|557.71|555.31|558.08|555.68|558.08|555.68|557.71|555.31|0
1629205880000|2021-08-17 13:11:20|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1629205890000|2021-08-17 13:11:30|558.08|555.68|558.27|555.87|558.36|555.96|558.08|555.68|0
1629205900000|2021-08-17 13:11:40|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1629205920000|2021-08-17 13:12:00|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629205930000|2021-08-17 13:12:10|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1629205940000|2021-08-17 13:12:20|558.27|555.87|558.17|555.77|558.27|555.87|558.17|555.77|0
1629205950000|2021-08-17 13:12:30|558.08|555.68|558.08|555.68|558.08|555.68|557.89|555.49|0
1629205960000|2021-08-17 13:12:40|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1629205970000|2021-08-17 13:12:50|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1629205980000|2021-08-17 13:13:00|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1629205990000|2021-08-17 13:13:10|558.27|555.87|558.46|556.06|558.46|556.06|558.27|555.87|0
1629206020000|2021-08-17 13:13:40|558.27|555.87|558.46|556.06|558.46|556.06|558.27|555.87|0
1629206030000|2021-08-17 13:13:50|558.27|555.87|558.46|556.06|558.46|556.06|558.27|555.87|0
1629206040000|2021-08-17 13:14:00|558.36|555.96|558.27|555.87|558.36|555.96|558.27|555.87|0
1629206050000|2021-08-17 13:14:10|558.46|556.06|558.46|556.06|558.46|556.06|558.27|555.87|0
1629206060000|2021-08-17 13:14:20|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629206070000|2021-08-17 13:14:30|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1629206090000|2021-08-17 13:14:50|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1629206100000|2021-08-17 13:15:00|559.21|556.81|559.02|556.62|559.21|556.81|558.83|556.43|0
1629206110000|2021-08-17 13:15:10|558.83|556.43|558.46|556.06|558.83|556.43|558.46|556.06|0
1629206130000|2021-08-17 13:15:30|558.27|555.87|558.46|556.06|558.46|556.06|558.27|555.87|0
1629206140000|2021-08-17 13:15:40|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629206150000|2021-08-17 13:15:50|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1629206160000|2021-08-17 13:16:00|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1629206170000|2021-08-17 13:16:10|558.27|555.87|558.27|555.87|558.45|556.05|558.27|555.87|0
1629206180000|2021-08-17 13:16:20|558.45|556.05|558.27|555.87|558.45|556.05|558.27|555.87|0
1629206190000|2021-08-17 13:16:30|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1629206200000|2021-08-17 13:16:40|558.27|555.87|557.89|555.49|558.27|555.87|557.89|555.49|0
1629206210000|2021-08-17 13:16:50|557.7|555.3|557.89|555.49|557.89|555.49|557.7|555.3|0
1629206220000|2021-08-17 13:17:00|557.98|555.58|557.7|555.3|557.98|555.58|557.7|555.3|0
1629206230000|2021-08-17 13:17:10|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1629206240000|2021-08-17 13:17:20|557.33|554.93|556.95|554.55|557.33|554.93|556.95|554.55|0
1629206250000|2021-08-17 13:17:30|557.14|554.74|556.95|554.55|557.14|554.74|556.95|554.55|0
1629206260000|2021-08-17 13:17:40|556.76|554.36|557.33|554.93|557.33|554.93|556.76|554.36|0
1629206270000|2021-08-17 13:17:50|557.14|554.74|557.33|554.93|557.33|554.93|557.14|554.74|0
1629206280000|2021-08-17 13:18:00|557.14|554.74|556.95|554.55|557.52|555.12|556.95|554.55|0
1629206290000|2021-08-17 13:18:10|556.76|554.36|556.76|554.36|556.76|554.36|556.58|554.18|0
1629206300000|2021-08-17 13:18:20|556.95|554.55|556.58|554.18|556.95|554.55|556.58|554.18|0
1629206310000|2021-08-17 13:18:30|556.39|553.99|556.39|553.99|556.58|554.18|556.39|553.99|0
1629206320000|2021-08-17 13:18:40|556.01|553.61|556.39|553.99|556.39|553.99|556.01|553.61|0
1629206330000|2021-08-17 13:18:50|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1629206340000|2021-08-17 13:19:00|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1629206360000|2021-08-17 13:19:20|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1629206370000|2021-08-17 13:19:30|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1629206380000|2021-08-17 13:19:40|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1629206390000|2021-08-17 13:19:50|556.76|554.36|556.76|554.36|556.95|554.55|556.76|554.36|0
1629206410000|2021-08-17 13:20:10|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1629206420000|2021-08-17 13:20:20|556.39|553.99|556.01|553.61|556.39|553.99|556.01|553.61|0
1629206430000|2021-08-17 13:20:30|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1629206440000|2021-08-17 13:20:40|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1629206450000|2021-08-17 13:20:50|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1629206460000|2021-08-17 13:21:00|556.2|553.8|556.39|553.99|556.39|553.99|556.2|553.8|0
1629206470000|2021-08-17 13:21:10|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1629206490000|2021-08-17 13:21:30|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1629206500000|2021-08-17 13:21:40|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1629206520000|2021-08-17 13:22:00|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1629206530000|2021-08-17 13:22:10|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1629206540000|2021-08-17 13:22:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1629206550000|2021-08-17 13:22:30|556.57|554.17|556.66|554.26|556.66|554.26|556.57|554.17|0
1629206560000|2021-08-17 13:22:40|556.57|554.17|556.57|554.17|556.66|554.26|556.57|554.17|0
1629206570000|2021-08-17 13:22:50|556.76|554.36|556.57|554.17|556.76|554.36|556.57|554.17|0
1629206580000|2021-08-17 13:23:00|556.76|554.36|556.95|554.55|556.95|554.55|556.76|554.36|0
1629206590000|2021-08-17 13:23:10|556.76|554.36|556.95|554.55|556.95|554.55|556.76|554.36|0
1629206600000|2021-08-17 13:23:20|557.14|554.74|557.33|554.93|557.33|554.93|557.14|554.74|0
1629206610000|2021-08-17 13:23:30|557.7|555.3|557.89|555.49|558.08|555.68|557.7|555.3|0
1629206620000|2021-08-17 13:23:40|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1629206630000|2021-08-17 13:23:50|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1629206640000|2021-08-17 13:24:00|558.08|555.68|558.08|555.68|558.08|555.68|557.89|555.49|0
1629206650000|2021-08-17 13:24:10|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1629206660000|2021-08-17 13:24:20|558.08|555.68|558.26|555.86|558.26|555.86|558.08|555.68|0
1629206670000|2021-08-17 13:24:30|558.45|556.05|558.83|556.43|558.83|556.43|558.45|556.05|0
1629206680000|2021-08-17 13:24:40|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629206690000|2021-08-17 13:24:50|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1629206700000|2021-08-17 13:25:00|559.02|556.62|558.83|556.43|559.02|556.62|558.83|556.43|0
1629206710000|2021-08-17 13:25:10|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629206720000|2021-08-17 13:25:20|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1629206730000|2021-08-17 13:25:30|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1629206740000|2021-08-17 13:25:40|559.39|556.99|559.39|556.99|559.39|556.99|559.39|556.99|0
1629206750000|2021-08-17 13:25:50|559.2|556.8|559.2|556.8|559.2|556.8|559.01|556.61|0
1629206760000|2021-08-17 13:26:00|559.01|556.61|559.39|556.99|559.39|556.99|559.01|556.61|0
1629206780000|2021-08-17 13:26:20|559.2|556.8|559.01|556.61|559.2|556.8|559.01|556.61|0
1629206790000|2021-08-17 13:26:30|558.83|556.43|559.01|556.61|559.01|556.61|558.83|556.43|0
1629206810000|2021-08-17 13:26:50|558.83|556.43|558.64|556.24|558.83|556.43|558.64|556.24|0
1629206830000|2021-08-17 13:27:10|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1629206840000|2021-08-17 13:27:20|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1629206850000|2021-08-17 13:27:30|558.45|556.05|558.26|555.86|558.45|556.05|558.26|555.86|0
1629206870000|2021-08-17 13:27:50|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1629206880000|2021-08-17 13:28:00|557.89|555.49|557.7|555.3|557.89|555.49|557.7|555.3|0
1629206890000|2021-08-17 13:28:10|557.89|555.49|557.51|555.11|557.89|555.49|557.51|555.11|0
1629206900000|2021-08-17 13:28:20|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1629206910000|2021-08-17 13:28:30|557.51|555.11|557.51|555.11|557.7|555.3|557.51|555.11|0
1629206920000|2021-08-17 13:28:40|557.7|555.3|557.7|555.3|557.7|555.3|557.51|555.11|0
1629206930000|2021-08-17 13:28:50|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1629206940000|2021-08-17 13:29:00|557.32|554.92|557.32|554.92|557.32|554.92|557.32|554.92|0
1629206950000|2021-08-17 13:29:10|557.14|554.74|557.14|554.74|557.14|554.74|556.95|554.55|0
1629206960000|2021-08-17 13:29:20|556.95|554.55|556.57|554.17|556.95|554.55|556.57|554.17|0
1629206970000|2021-08-17 13:29:30|556.38|553.98|556.01|553.61|556.38|553.98|556.01|553.61|0
1629206980000|2021-08-17 13:29:40|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629206990000|2021-08-17 13:29:50|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629207000000|2021-08-17 13:30:00|555.26|552.86|555.26|552.86|555.63|553.23|555.26|552.86|0
1629207010000|2021-08-17 13:30:10|554.51|552.11|553.76|551.36|554.51|552.11|553.76|551.36|0
1629207020000|2021-08-17 13:30:20|553.39|550.99|553.2|550.8|553.57|551.17|553.2|550.8|0
1629207030000|2021-08-17 13:30:30|553.39|550.99|552.82|550.42|553.39|550.99|552.82|550.42|0
1629207040000|2021-08-17 13:30:40|552.64|550.24|553.2|550.8|553.2|550.8|552.45|550.05|0
1629207050000|2021-08-17 13:30:50|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1629207060000|2021-08-17 13:31:00|553.2|550.8|552.26|549.86|553.76|551.36|552.26|549.86|0
1629207070000|2021-08-17 13:31:10|552.35|549.95|553.57|551.17|553.57|551.17|552.26|549.86|0
1629207080000|2021-08-17 13:31:20|552.64|550.24|552.82|550.42|553.01|550.61|552.64|550.24|0
1629207090000|2021-08-17 13:31:30|553.01|550.61|552.26|549.86|553.01|550.61|552.26|549.86|0
1629207100000|2021-08-17 13:31:40|552.45|550.05|551.89|549.49|552.64|550.24|551.89|549.49|0
1629207110000|2021-08-17 13:31:50|552.08|549.68|551.7|549.3|552.08|549.68|551.7|549.3|0
1629207120000|2021-08-17 13:32:00|551.51|549.11|549.72|547.32|551.51|549.11|549.72|547.32|0
1629207130000|2021-08-17 13:32:10|551.51|549.11|552.07|549.67|552.07|549.67|551.51|549.11|0
1629207140000|2021-08-17 13:32:20|551.88|549.48|552.44|550.04|552.44|550.04|551.88|549.48|0
1629207150000|2021-08-17 13:32:30|552.63|550.23|552.25|549.85|552.63|550.23|552.25|549.85|0
1629207160000|2021-08-17 13:32:40|552.44|550.04|552.63|550.23|552.81|550.41|552.44|550.04|0
1629207170000|2021-08-17 13:32:50|552.44|550.04|552.44|550.04|552.63|550.23|552.44|550.04|0
1629207180000|2021-08-17 13:33:00|552.25|549.85|552.25|549.85|552.81|550.41|552.25|549.85|0
1629207190000|2021-08-17 13:33:10|552.44|550.04|552.44|550.04|552.63|550.23|552.44|550.04|0
1629207200000|2021-08-17 13:33:20|552.63|550.23|552.63|550.23|552.63|550.23|552.44|550.04|0
1629207210000|2021-08-17 13:33:30|552.81|550.41|552.81|550.41|552.81|550.41|552.81|550.41|0
1629207220000|2021-08-17 13:33:40|552.63|550.23|553.56|551.16|553.56|551.16|552.63|550.23|0
1629207230000|2021-08-17 13:33:50|553.75|551.35|553.56|551.16|553.75|551.35|553.56|551.16|0
1629207240000|2021-08-17 13:34:00|553.38|550.98|554.5|552.1|554.5|552.1|553.38|550.98|0
1629207250000|2021-08-17 13:34:10|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1629207260000|2021-08-17 13:34:20|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1629207270000|2021-08-17 13:34:30|554.68|552.28|555.25|552.85|555.25|552.85|554.68|552.28|0
1629207280000|2021-08-17 13:34:40|556|553.6|555.81|553.41|556|553.6|555.81|553.41|0
1629207290000|2021-08-17 13:34:50|556|553.6|556.56|554.16|556.56|554.16|556|553.6|0
1629207300000|2021-08-17 13:35:00|556.75|554.35|556.56|554.16|556.93|554.53|556.56|554.16|0
1629207310000|2021-08-17 13:35:10|556.18|553.78|555.43|553.03|556.18|553.78|555.43|553.03|0
1629207320000|2021-08-17 13:35:20|555.62|553.22|555.06|552.66|556.18|553.78|555.06|552.66|0
1629207330000|2021-08-17 13:35:30|555.25|552.85|555.43|553.03|555.43|553.03|555.25|552.85|0
1629207340000|2021-08-17 13:35:40|555.62|553.22|556.37|553.97|556.37|553.97|555.62|553.22|0
1629207350000|2021-08-17 13:35:50|556.18|553.78|556.18|553.78|556.18|553.78|556|553.6|0
1629207360000|2021-08-17 13:36:00|556|553.6|556.37|553.97|556.37|553.97|555.43|553.03|0
1629207370000|2021-08-17 13:36:10|556.56|554.16|557.49|555.09|557.49|555.09|556.37|553.97|0
1629207380000|2021-08-17 13:36:20|557.68|555.28|557.21|554.81|557.68|555.28|557.21|554.81|0
1629207390000|2021-08-17 13:36:30|557.31|554.91|557.49|555.09|557.49|555.09|557.12|554.72|0
1629207400000|2021-08-17 13:36:40|557.68|555.28|559.75|557.35|559.75|557.35|557.68|555.28|0
1629207410000|2021-08-17 13:36:50|559.37|556.97|559|556.6|559.37|556.97|559|556.6|0
1629207420000|2021-08-17 13:37:00|558.81|556.41|557.68|555.28|558.81|556.41|557.68|555.28|0
1629207430000|2021-08-17 13:37:10|557.87|555.47|557.68|555.28|557.87|555.47|557.49|555.09|0
1629207440000|2021-08-17 13:37:20|557.87|555.47|557.31|554.91|557.87|555.47|557.31|554.91|0
1629207450000|2021-08-17 13:37:30|557.87|555.47|557.31|554.91|557.87|555.47|557.31|554.91|0
1629207460000|2021-08-17 13:37:40|557.49|555.09|557.12|554.72|557.49|555.09|557.12|554.72|0
1629207470000|2021-08-17 13:37:50|556.93|554.53|556.56|554.16|557.12|554.72|556.56|554.16|0
1629207480000|2021-08-17 13:38:00|556.93|554.53|556.37|553.97|556.93|554.53|556.18|553.78|0
1629207500000|2021-08-17 13:38:20|555.81|553.41|555.81|553.41|555.81|553.41|555.43|553.03|0
1629207510000|2021-08-17 13:38:30|555.99|553.59|555.99|553.59|556.37|553.97|555.99|553.59|0
1629207520000|2021-08-17 13:38:40|555.62|553.22|555.81|553.41|555.81|553.41|555.43|553.03|0
1629207530000|2021-08-17 13:38:50|555.71|553.31|556.37|553.97|556.37|553.97|555.71|553.31|0
1629207540000|2021-08-17 13:39:00|556.56|554.16|557.49|555.09|557.49|555.09|556.56|554.16|0
1629207550000|2021-08-17 13:39:10|557.31|554.91|556.93|554.53|557.31|554.91|556.93|554.53|0
1629207560000|2021-08-17 13:39:20|557.49|555.09|557.31|554.91|557.49|555.09|557.12|554.72|0
1629207570000|2021-08-17 13:39:30|557.12|554.72|557.31|554.91|557.31|554.91|557.12|554.72|0
1629207580000|2021-08-17 13:39:40|557.68|555.28|557.87|555.47|557.87|555.47|557.68|555.28|0
1629207590000|2021-08-17 13:39:50|558.06|555.66|558.06|555.66|558.06|555.66|557.87|555.47|0
1629207600000|2021-08-17 13:40:00|557.87|555.47|557.49|555.09|557.87|555.47|557.49|555.09|0
1629207610000|2021-08-17 13:40:10|557.68|555.28|556.56|554.16|557.68|555.28|556.56|554.16|0
1629207620000|2021-08-17 13:40:20|556.37|553.97|555.43|553.03|556.37|553.97|555.43|553.03|0
1629207630000|2021-08-17 13:40:30|555.99|553.59|555.62|553.22|556.18|553.78|555.62|553.22|0
1629207640000|2021-08-17 13:40:40|555.24|552.84|555.81|553.41|555.81|553.41|555.24|552.84|0
1629207650000|2021-08-17 13:40:50|555.43|553.03|555.81|553.41|555.81|553.41|555.43|553.03|0
1629207660000|2021-08-17 13:41:00|555.62|553.22|555.43|553.03|555.62|553.22|555.43|553.03|0
1629207670000|2021-08-17 13:41:10|555.81|553.41|555.62|553.22|555.81|553.41|555.62|553.22|0
1629207680000|2021-08-17 13:41:20|555.43|553.03|555.43|553.03|555.43|553.03|555.24|552.84|0
1629207690000|2021-08-17 13:41:30|555.81|553.41|556.08|553.68|556.18|553.78|555.81|553.41|0
1629207700000|2021-08-17 13:41:40|556.37|553.97|557.12|554.72|557.12|554.72|556.37|553.97|0
1629207710000|2021-08-17 13:41:50|556.93|554.53|556.93|554.53|556.93|554.53|556.74|554.34|0
1629207720000|2021-08-17 13:42:00|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629207730000|2021-08-17 13:42:10|557.49|555.09|558.43|556.03|558.43|556.03|557.49|555.09|0
1629207740000|2021-08-17 13:42:20|558.24|555.84|558.81|556.41|558.81|556.41|558.24|555.84|0
1629207750000|2021-08-17 13:42:30|558.43|556.03|557.49|555.09|558.43|556.03|557.49|555.09|0
1629207760000|2021-08-17 13:42:40|557.68|555.28|557.3|554.9|557.68|555.28|557.12|554.72|0
1629207770000|2021-08-17 13:42:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1629207780000|2021-08-17 13:43:00|557.68|555.28|558.24|555.84|558.24|555.84|557.68|555.28|0
1629207790000|2021-08-17 13:43:10|558.43|556.03|558.99|556.59|558.99|556.59|558.43|556.03|0
1629207800000|2021-08-17 13:43:20|559.18|556.78|559.93|557.53|559.93|557.53|558.99|556.59|0
1629207810000|2021-08-17 13:43:30|559.74|557.34|559.93|557.53|559.93|557.53|559.37|556.97|0
1629207820000|2021-08-17 13:43:40|559.74|557.34|559.37|556.97|559.74|557.34|559.37|556.97|0
1629207830000|2021-08-17 13:43:50|559.18|556.78|558.81|556.41|559.18|556.78|558.81|556.41|0
1629207840000|2021-08-17 13:44:00|559.18|556.78|559.56|557.16|559.56|557.16|559.18|556.78|0
1629207850000|2021-08-17 13:44:10|559.74|557.34|560.12|557.72|560.12|557.72|559.74|557.34|0
1629207860000|2021-08-17 13:44:20|559.93|557.53|559.93|557.53|559.93|557.53|559.56|557.16|0
1629207870000|2021-08-17 13:44:30|559.74|557.34|559.56|557.16|559.74|557.34|559.56|557.16|0
1629207880000|2021-08-17 13:44:40|559.74|557.34|559.74|557.34|559.74|557.34|559.56|557.16|0
1629207890000|2021-08-17 13:44:50|559.37|556.97|559.56|557.16|559.56|557.16|559.37|556.97|0
1629207900000|2021-08-17 13:45:00|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1629207910000|2021-08-17 13:45:10|558.62|556.22|558.24|555.84|558.62|556.22|558.05|555.65|0
1629207920000|2021-08-17 13:45:20|558.62|556.22|558.62|556.22|558.81|556.41|558.62|556.22|0
1629207930000|2021-08-17 13:45:30|558.43|556.03|558.62|556.22|558.8|556.4|558.24|555.84|0
1629207940000|2021-08-17 13:45:40|558.8|556.4|559.37|556.97|559.56|557.16|558.8|556.4|0
1629207950000|2021-08-17 13:45:50|559.56|557.16|559.37|556.97|559.74|557.34|559.37|556.97|0
1629207960000|2021-08-17 13:46:00|559.18|556.78|559.37|556.97|559.37|556.97|558.99|556.59|0
1629207970000|2021-08-17 13:46:10|558.99|556.59|558.8|556.4|558.99|556.59|558.62|556.22|0
1629207980000|2021-08-17 13:46:20|559.18|556.78|558.05|555.65|559.18|556.78|558.05|555.65|0
1629207990000|2021-08-17 13:46:30|558.24|555.84|558.8|556.4|558.8|556.4|558.24|555.84|0
1629208000000|2021-08-17 13:46:40|558.99|556.59|558.99|556.59|559.18|556.78|558.99|556.59|0
1629208010000|2021-08-17 13:46:50|559.18|556.78|558.99|556.59|559.18|556.78|558.99|556.59|0
1629208020000|2021-08-17 13:47:00|558.62|556.22|558.62|556.22|558.62|556.22|558.24|555.84|0
1629208030000|2021-08-17 13:47:10|558.8|556.4|558.62|556.22|558.8|556.4|558.62|556.22|0
1629208040000|2021-08-17 13:47:20|558.43|556.03|557.87|555.47|558.43|556.03|557.87|555.47|0
1629208050000|2021-08-17 13:47:30|558.05|555.65|558.24|555.84|558.24|555.84|558.05|555.65|0
1629208060000|2021-08-17 13:47:40|558.43|556.03|557.87|555.47|558.43|556.03|557.87|555.47|0
1629208070000|2021-08-17 13:47:50|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1629208080000|2021-08-17 13:48:00|557.87|555.47|558.05|555.65|558.43|556.03|557.87|555.47|0
1629208090000|2021-08-17 13:48:10|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1629208100000|2021-08-17 13:48:20|558.43|556.03|558.43|556.03|558.62|556.22|558.24|555.84|0
1629208110000|2021-08-17 13:48:30|558.62|556.22|558.43|556.03|558.71|556.31|558.43|556.03|0
1629208120000|2021-08-17 13:48:40|558.62|556.22|558.71|556.31|558.71|556.31|558.62|556.22|0
1629208130000|2021-08-17 13:48:50|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1629208140000|2021-08-17 13:49:00|558.62|556.22|558.8|556.4|558.8|556.4|558.62|556.22|0
1629208150000|2021-08-17 13:49:10|558.62|556.22|558.43|556.03|558.62|556.22|558.43|556.03|0
1629208160000|2021-08-17 13:49:20|558.24|555.84|558.62|556.22|558.62|556.22|558.24|555.84|0
1629208170000|2021-08-17 13:49:30|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1629208180000|2021-08-17 13:49:40|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1629208190000|2021-08-17 13:49:50|558.8|556.4|558.43|556.03|558.8|556.4|558.43|556.03|0
1629208200000|2021-08-17 13:50:00|557.86|555.46|557.68|555.28|557.86|555.46|557.49|555.09|0
1629208210000|2021-08-17 13:50:10|557.49|555.09|557.11|554.71|557.49|555.09|557.11|554.71|0
1629208220000|2021-08-17 13:50:20|556.93|554.53|557.11|554.71|557.3|554.9|556.93|554.53|0
1629208230000|2021-08-17 13:50:30|557.3|554.9|556.93|554.53|557.3|554.9|556.93|554.53|0
1629208240000|2021-08-17 13:50:40|556.74|554.34|556.36|553.96|556.74|554.34|556.36|553.96|0
1629208250000|2021-08-17 13:50:50|556.18|553.78|555.8|553.4|556.18|553.78|555.8|553.4|0
1629208260000|2021-08-17 13:51:00|555.61|553.21|555.24|552.84|555.61|553.21|555.24|552.84|0
1629208270000|2021-08-17 13:51:10|555.61|553.21|555.24|552.84|555.61|553.21|555.24|552.84|0
1629208280000|2021-08-17 13:51:20|555.05|552.65|554.87|552.47|555.05|552.65|554.68|552.28|0
1629208290000|2021-08-17 13:51:30|554.49|552.09|554.3|551.9|554.49|552.09|554.3|551.9|0
1629208300000|2021-08-17 13:51:40|553.93|551.53|553.74|551.34|553.93|551.53|553.55|551.15|0
1629208310000|2021-08-17 13:51:50|554.12|551.72|553.93|551.53|554.3|551.9|553.93|551.53|0
1629208320000|2021-08-17 13:52:00|554.12|551.72|554.12|551.72|554.12|551.72|553.55|551.15|0
1629208330000|2021-08-17 13:52:10|554.3|551.9|554.12|551.72|554.49|552.09|554.12|551.72|0
1629208340000|2021-08-17 13:52:20|554.3|551.9|554.49|552.09|554.49|552.09|554.3|551.9|0
1629208350000|2021-08-17 13:52:30|554.3|551.9|554.12|551.72|554.3|551.9|554.12|551.72|0
1629208360000|2021-08-17 13:52:40|553.74|551.34|553.55|551.15|553.74|551.34|553.37|550.97|0
1629208370000|2021-08-17 13:52:50|553.93|551.53|553.55|551.15|553.93|551.53|553.55|551.15|0
1629208380000|2021-08-17 13:53:00|553.37|550.97|553.55|551.15|553.55|551.15|553.37|550.97|0
1629208390000|2021-08-17 13:53:10|553.74|551.34|553.18|550.78|553.74|551.34|553.18|550.78|0
1629208410000|2021-08-17 13:53:30|553.37|550.97|552.99|550.59|553.37|550.97|552.99|550.59|0
1629208420000|2021-08-17 13:53:40|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1629208430000|2021-08-17 13:53:50|552.99|550.59|552.62|550.22|552.99|550.59|552.62|550.22|0
1629208440000|2021-08-17 13:54:00|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1629208450000|2021-08-17 13:54:10|552.25|549.85|552.25|549.85|552.43|550.03|552.25|549.85|0
1629208460000|2021-08-17 13:54:20|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629208470000|2021-08-17 13:54:30|552.62|550.22|553.18|550.78|553.18|550.78|552.62|550.22|0
1629208480000|2021-08-17 13:54:40|553.37|550.97|553.55|551.15|553.55|551.15|553.37|550.97|0
1629208490000|2021-08-17 13:54:50|553.37|550.97|552.62|550.22|553.37|550.97|552.62|550.22|0
1629208500000|2021-08-17 13:55:00|552.43|550.03|550.56|548.16|552.43|550.03|550.56|548.16|0
1629208510000|2021-08-17 13:55:10|551.12|548.72|550.94|548.54|551.12|548.72|550.75|548.35|0
1629208520000|2021-08-17 13:55:20|550.75|548.35|550.38|547.98|550.75|548.35|550.38|547.98|0
1629208530000|2021-08-17 13:55:30|550.75|548.35|551.31|548.91|551.31|548.91|550.75|548.35|0
1629208540000|2021-08-17 13:55:40|550.75|548.35|550.56|548.16|550.75|548.35|550.56|548.16|0
1629208550000|2021-08-17 13:55:50|550.38|547.98|550.38|547.98|550.38|547.98|550.19|547.79|0
1629208560000|2021-08-17 13:56:00|550.19|547.79|549.63|547.23|550.19|547.79|549.63|547.23|0
1629208570000|2021-08-17 13:56:10|549.26|546.86|548.7|546.3|549.44|547.04|548.7|546.3|0
1629208580000|2021-08-17 13:56:20|548.89|546.49|549.63|547.23|549.63|547.23|548.89|546.49|0
1629208590000|2021-08-17 13:56:30|550|547.6|550.19|547.79|550.19|547.79|549.82|547.42|0
1629208600000|2021-08-17 13:56:40|550.38|547.98|550|547.6|550.38|547.98|550|547.6|0
1629208610000|2021-08-17 13:56:50|550.19|547.79|551.12|548.72|551.12|548.72|550.19|547.79|0
1629208620000|2021-08-17 13:57:00|551.31|548.91|550.38|547.98|551.5|549.1|550.38|547.98|0
1629208630000|2021-08-17 13:57:10|550.19|547.79|550.94|548.54|550.94|548.54|550.19|547.79|0
1629208640000|2021-08-17 13:57:20|551.5|549.1|552.06|549.66|552.06|549.66|551.5|549.1|0
1629208650000|2021-08-17 13:57:30|552.24|549.84|551.87|549.47|552.24|549.84|551.87|549.47|0
1629208660000|2021-08-17 13:57:40|551.31|548.91|551.31|548.91|551.5|549.1|551.31|548.91|0
1629208670000|2021-08-17 13:57:50|551.5|549.1|552.24|549.84|552.24|549.84|551.5|549.1|0
1629208680000|2021-08-17 13:58:00|552.06|549.66|552.24|549.84|552.24|549.84|552.06|549.66|0
1629208690000|2021-08-17 13:58:10|552.06|549.66|552.06|549.66|552.06|549.66|551.87|549.47|0
1629208700000|2021-08-17 13:58:20|552.24|549.84|551.87|549.47|552.24|549.84|551.87|549.47|0
1629208710000|2021-08-17 13:58:30|552.06|549.66|552.06|549.66|552.06|549.66|551.87|549.47|0
1629208720000|2021-08-17 13:58:40|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1629208730000|2021-08-17 13:58:50|551.87|549.47|551.68|549.28|551.87|549.47|551.5|549.1|0
1629208740000|2021-08-17 13:59:00|551.31|548.91|550.94|548.54|551.31|548.91|550.94|548.54|0
1629208750000|2021-08-17 13:59:10|551.12|548.72|551.21|548.81|551.31|548.91|551.12|548.72|0
1629208760000|2021-08-17 13:59:20|551.5|549.1|551.31|548.91|551.5|549.1|551.31|548.91|0
1629208770000|2021-08-17 13:59:30|551.12|548.72|551.31|548.91|551.31|548.91|551.12|548.72|0
1629208780000|2021-08-17 13:59:40|551.5|549.1|551.68|549.28|551.87|549.47|551.5|549.1|0
1629208790000|2021-08-17 13:59:50|551.5|549.1|551.68|549.28|551.68|549.28|551.5|549.1|0
1629208800000|2021-08-17 14:00:00|550.75|548.35|549.82|547.42|550.75|548.35|549.82|547.42|0
1629208810000|2021-08-17 14:00:10|550.19|547.79|549.63|547.23|550.19|547.79|549.44|547.04|0
1629208820000|2021-08-17 14:00:20|550|547.6|550.56|548.16|550.56|548.16|550|547.6|0
1629208830000|2021-08-17 14:00:30|550.38|547.98|550.94|548.54|550.94|548.54|550.38|547.98|0
1629208840000|2021-08-17 14:00:40|550.38|547.98|550.38|547.98|550.75|548.35|550.38|547.98|0
1629208850000|2021-08-17 14:00:50|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1629208860000|2021-08-17 14:01:00|550.94|548.54|550|547.6|550.94|548.54|549.82|547.42|0
1629208870000|2021-08-17 14:01:10|550.56|548.16|549.82|547.42|550.75|548.35|549.82|547.42|0
1629208880000|2021-08-17 14:01:20|550.19|547.79|550.19|547.79|550.19|547.79|550|547.6|0
1629208890000|2021-08-17 14:01:30|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1629208900000|2021-08-17 14:01:40|550|547.6|550.19|547.79|550.19|547.79|549.82|547.42|0
1629208910000|2021-08-17 14:01:50|549.82|547.42|549.82|547.42|549.82|547.42|549.44|547.04|0
1629208920000|2021-08-17 14:02:00|550|547.6|550|547.6|550.56|548.16|550|547.6|0
1629208930000|2021-08-17 14:02:10|550.37|547.97|550.56|548.16|550.93|548.53|550.37|547.97|0
1629208940000|2021-08-17 14:02:20|550.93|548.53|551.12|548.72|551.31|548.91|550.75|548.35|0
1629208950000|2021-08-17 14:02:30|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1629208960000|2021-08-17 14:02:40|551.49|549.09|551.12|548.72|551.49|549.09|551.12|548.72|0
1629208970000|2021-08-17 14:02:50|550.93|548.53|550.75|548.35|550.93|548.53|550.75|548.35|0
1629208980000|2021-08-17 14:03:00|550.93|548.53|550.56|548.16|550.93|548.53|550.37|547.97|0
1629208990000|2021-08-17 14:03:10|550.37|547.97|550.37|547.97|550.37|547.97|550.19|547.79|0
1629209000000|2021-08-17 14:03:20|550.56|548.16|550.56|548.16|550.56|548.16|550.37|547.97|0
1629209010000|2021-08-17 14:03:30|550.93|548.53|550.93|548.53|550.93|548.53|550.75|548.35|0
1629209020000|2021-08-17 14:03:40|550.75|548.35|550.93|548.53|550.93|548.53|550.75|548.35|0
1629209030000|2021-08-17 14:03:50|550.75|548.35|550.56|548.16|550.75|548.35|550.56|548.16|0
1629209040000|2021-08-17 14:04:00|550.37|547.97|551.12|548.72|551.12|548.72|550.37|547.97|0
1629209050000|2021-08-17 14:04:10|550.75|548.35|551.31|548.91|551.31|548.91|550.75|548.35|0
1629209060000|2021-08-17 14:04:20|550.93|548.53|550.93|548.53|550.93|548.53|550.75|548.35|0
1629209070000|2021-08-17 14:04:30|551.12|548.72|551.49|549.09|551.49|549.09|551.12|548.72|0
1629209080000|2021-08-17 14:04:40|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1629209090000|2021-08-17 14:04:50|551.49|549.09|551.12|548.72|551.49|549.09|551.12|548.72|0
1629209100000|2021-08-17 14:05:00|551.31|548.91|550.75|548.35|551.31|548.91|550.75|548.35|0
1629209110000|2021-08-17 14:05:10|550.93|548.53|550.37|547.97|550.93|548.53|550.37|547.97|0
1629209120000|2021-08-17 14:05:20|550.19|547.79|550.19|547.79|550.19|547.79|549.81|547.41|0
1629209130000|2021-08-17 14:05:30|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1629209140000|2021-08-17 14:05:40|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1629209150000|2021-08-17 14:05:50|550.56|548.16|551.12|548.72|551.49|549.09|550.56|548.16|0
1629209160000|2021-08-17 14:06:00|550.75|548.35|550.56|548.16|550.75|548.35|550.46|548.06|0
1629209170000|2021-08-17 14:06:10|550.75|548.35|550.75|548.35|550.75|548.35|550.56|548.16|0
1629209180000|2021-08-17 14:06:20|551.31|548.91|551.87|549.47|551.87|549.47|551.31|548.91|0
1629209190000|2021-08-17 14:06:30|552.05|549.65|552.24|549.84|552.43|550.03|552.05|549.65|0
1629209200000|2021-08-17 14:06:40|552.05|549.65|552.24|549.84|552.24|549.84|552.05|549.65|0
1629209210000|2021-08-17 14:06:50|552.43|550.03|553.36|550.96|553.36|550.96|552.43|550.03|0
1629209220000|2021-08-17 14:07:00|553.17|550.77|552.99|550.59|553.17|550.77|552.8|550.4|0
1629209230000|2021-08-17 14:07:10|553.17|550.77|553.36|550.96|553.55|551.15|553.17|550.77|0
1629209240000|2021-08-17 14:07:20|553.55|551.15|553.74|551.34|553.74|551.34|553.36|550.96|0
1629209250000|2021-08-17 14:07:30|553.55|551.15|553.92|551.52|553.92|551.52|553.55|551.15|0
1629209260000|2021-08-17 14:07:40|553.74|551.34|553.74|551.34|553.74|551.34|553.55|551.15|0
1629209270000|2021-08-17 14:07:50|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1629209280000|2021-08-17 14:08:00|553.17|550.77|553.55|551.15|553.55|551.15|552.99|550.59|0
1629209290000|2021-08-17 14:08:10|553.74|551.34|553.36|550.96|553.74|551.34|553.36|550.96|0
1629209300000|2021-08-17 14:08:20|553.17|550.77|553.55|551.15|553.55|551.15|553.17|550.77|0
1629209310000|2021-08-17 14:08:30|553.45|551.05|553.74|551.34|553.74|551.34|553.45|551.05|0
1629209320000|2021-08-17 14:08:40|553.92|551.52|554.3|551.9|554.3|551.9|553.92|551.52|0
1629209330000|2021-08-17 14:08:50|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1629209340000|2021-08-17 14:09:00|554.3|551.9|554.48|552.08|554.67|552.27|554.3|551.9|0
1629209350000|2021-08-17 14:09:10|554.67|552.27|554.67|552.27|554.67|552.27|554.48|552.08|0
1629209360000|2021-08-17 14:09:20|554.86|552.46|554.86|552.46|554.86|552.46|554.67|552.27|0
1629209370000|2021-08-17 14:09:30|554.48|552.08|554.3|551.9|554.48|552.08|554.3|551.9|0
1629209390000|2021-08-17 14:09:50|554.11|551.71|553.36|550.96|554.11|551.71|553.36|550.96|0
1629209400000|2021-08-17 14:10:00|553.55|551.15|553.17|550.77|553.55|551.15|553.17|550.77|0
1629209410000|2021-08-17 14:10:10|553.36|550.96|552.99|550.59|553.36|550.96|552.99|550.59|0
1629209420000|2021-08-17 14:10:20|552.8|550.4|552.99|550.59|552.99|550.59|552.8|550.4|0
1629209430000|2021-08-17 14:10:30|552.8|550.4|552.99|550.59|553.17|550.77|552.8|550.4|0
1629209440000|2021-08-17 14:10:40|553.17|550.77|553.17|550.77|553.36|550.96|553.17|550.77|0
1629209450000|2021-08-17 14:10:50|552.99|550.59|553.36|550.96|553.36|550.96|552.8|550.4|0
1629209460000|2021-08-17 14:11:00|553.55|551.15|554.11|551.71|554.11|551.71|553.55|551.15|0
1629209470000|2021-08-17 14:11:10|553.92|551.52|554.11|551.71|554.11|551.71|553.73|551.33|0
1629209480000|2021-08-17 14:11:20|553.92|551.52|554.48|552.08|554.48|552.08|553.92|551.52|0
1629209490000|2021-08-17 14:11:30|554.3|551.9|554.11|551.71|554.3|551.9|554.11|551.71|0
1629209500000|2021-08-17 14:11:40|553.92|551.52|553.55|551.15|553.92|551.52|553.55|551.15|0
1629209510000|2021-08-17 14:11:50|553.73|551.33|553.92|551.52|553.92|551.52|553.73|551.33|0
1629209520000|2021-08-17 14:12:00|553.55|551.15|553.55|551.15|553.55|551.15|553.36|550.96|0
1629209530000|2021-08-17 14:12:10|553.36|550.96|554.67|552.27|554.67|552.27|553.36|550.96|0
1629209540000|2021-08-17 14:12:20|554.86|552.46|554.67|552.27|554.86|552.46|554.67|552.27|0
1629209550000|2021-08-17 14:12:30|554.86|552.46|555.04|552.64|555.04|552.64|554.86|552.46|0
1629209560000|2021-08-17 14:12:40|555.42|553.02|554.86|552.46|555.42|553.02|554.86|552.46|0
1629209570000|2021-08-17 14:12:50|555.04|552.64|554.95|552.55|555.04|552.64|554.86|552.46|0
1629209580000|2021-08-17 14:13:00|554.86|552.46|554.86|552.46|555.04|552.64|554.86|552.46|0
1629209590000|2021-08-17 14:13:10|555.42|553.02|555.23|552.83|555.42|553.02|555.23|552.83|0
1629209600000|2021-08-17 14:13:20|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1629209610000|2021-08-17 14:13:30|555.98|553.58|556.35|553.95|556.35|553.95|555.98|553.58|0
1629209620000|2021-08-17 14:13:40|556.17|553.77|556.17|553.77|556.17|553.77|555.98|553.58|0
1629209630000|2021-08-17 14:13:50|556.35|553.95|556.54|554.14|556.54|554.14|556.17|553.77|0
1629209640000|2021-08-17 14:14:00|556.35|553.95|556.92|554.52|556.92|554.52|556.17|553.77|0
1629209650000|2021-08-17 14:14:10|557.29|554.89|557.48|555.08|557.67|555.27|557.29|554.89|0
1629209660000|2021-08-17 14:14:20|557.85|555.45|558.23|555.83|558.23|555.83|557.85|555.45|0
1629209670000|2021-08-17 14:14:30|558.42|556.02|559.17|556.77|559.17|556.77|558.42|556.02|0
1629209680000|2021-08-17 14:14:40|559.54|557.14|559.36|556.96|559.54|557.14|559.36|556.96|0
1629209690000|2021-08-17 14:14:50|559.17|556.77|558.61|556.21|559.17|556.77|558.61|556.21|0
1629209700000|2021-08-17 14:15:00|558.42|556.02|558.7|556.3|558.79|556.39|558.42|556.02|0
1629209710000|2021-08-17 14:15:10|558.61|556.21|558.79|556.39|558.98|556.58|558.61|556.21|0
1629209720000|2021-08-17 14:15:20|558.42|556.02|558.42|556.02|558.61|556.21|558.42|556.02|0
1629209730000|2021-08-17 14:15:30|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1629209740000|2021-08-17 14:15:40|557.67|555.27|557.29|554.89|557.67|555.27|557.29|554.89|0
1629209750000|2021-08-17 14:15:50|557.48|555.08|557.48|555.08|557.48|555.08|557.29|554.89|0
1629209760000|2021-08-17 14:16:00|557.1|554.7|557.29|554.89|557.29|554.89|556.92|554.52|0
1629209770000|2021-08-17 14:16:10|557.1|554.7|557.1|554.7|557.1|554.7|557.1|554.7|0
1629209780000|2021-08-17 14:16:20|557.01|554.61|557.29|554.89|557.29|554.89|557.01|554.61|0
1629209790000|2021-08-17 14:16:30|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1629209800000|2021-08-17 14:16:40|556.73|554.33|556.54|554.14|556.73|554.33|556.54|554.14|0
1629209810000|2021-08-17 14:16:50|556.73|554.33|556.54|554.14|556.73|554.33|556.54|554.14|0
1629209820000|2021-08-17 14:17:00|556.35|553.95|556.35|553.95|556.35|553.95|556.17|553.77|0
1629209830000|2021-08-17 14:17:10|556.54|554.14|556.73|554.33|556.92|554.52|556.54|554.14|0
1629209840000|2021-08-17 14:17:20|556.35|553.95|556.17|553.77|556.35|553.95|556.17|553.77|0
1629209850000|2021-08-17 14:17:30|555.98|553.58|556.17|553.77|556.17|553.77|555.79|553.39|0
1629209860000|2021-08-17 14:17:40|556.35|553.95|555.42|553.02|556.35|553.95|555.42|553.02|0
1629209870000|2021-08-17 14:17:50|555.98|553.58|555.98|553.58|555.98|553.58|555.79|553.39|0
1629209880000|2021-08-17 14:18:00|555.79|553.39|555.6|553.2|555.79|553.39|555.6|553.2|0
1629209890000|2021-08-17 14:18:10|555.79|553.39|555.98|553.58|555.98|553.58|555.79|553.39|0
1629209900000|2021-08-17 14:18:20|555.6|553.2|555.79|553.39|555.98|553.58|555.6|553.2|0
1629209910000|2021-08-17 14:18:30|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1629209920000|2021-08-17 14:18:40|555.42|553.02|555.23|552.83|555.42|553.02|555.23|552.83|0
1629209930000|2021-08-17 14:18:50|555.04|552.64|554.85|552.45|555.04|552.64|554.67|552.27|0
1629209940000|2021-08-17 14:19:00|555.42|553.02|555.6|553.2|555.6|553.2|555.42|553.02|0
1629209950000|2021-08-17 14:19:10|555.79|553.39|556.17|553.77|556.17|553.77|555.6|553.2|0
1629209960000|2021-08-17 14:19:20|555.23|552.83|555.23|552.83|555.23|552.83|555.04|552.64|0
1629209970000|2021-08-17 14:19:30|555.6|553.2|556.35|553.95|556.35|553.95|555.6|553.2|0
1629209980000|2021-08-17 14:19:40|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1629209990000|2021-08-17 14:19:50|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1629210000000|2021-08-17 14:20:00|555.6|553.2|556.16|553.76|556.16|553.76|555.6|553.2|0
1629210010000|2021-08-17 14:20:10|555.98|553.58|556.54|554.14|556.54|554.14|555.79|553.39|0
1629210020000|2021-08-17 14:20:20|556.73|554.33|556.91|554.51|556.91|554.51|556.73|554.33|0
1629210030000|2021-08-17 14:20:30|556.73|554.33|556.54|554.14|556.73|554.33|556.54|554.14|0
1629210040000|2021-08-17 14:20:40|556.16|553.76|555.98|553.58|556.16|553.76|555.79|553.39|0
1629210050000|2021-08-17 14:20:50|555.79|553.39|555.98|553.58|555.98|553.58|555.79|553.39|0
1629210060000|2021-08-17 14:21:00|556.16|553.76|556.16|553.76|556.16|553.76|556.16|553.76|0
1629210070000|2021-08-17 14:21:10|555.98|553.58|555.98|553.58|556.35|553.95|555.98|553.58|0
1629210080000|2021-08-17 14:21:20|555.79|553.39|555.79|553.39|555.98|553.58|555.79|553.39|0
1629210090000|2021-08-17 14:21:30|555.6|553.2|555.23|552.83|555.6|553.2|555.04|552.64|0
1629210100000|2021-08-17 14:21:40|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1629210110000|2021-08-17 14:21:50|555.23|552.83|555.04|552.64|555.23|552.83|554.85|552.45|0
1629210120000|2021-08-17 14:22:00|555.23|552.83|554.67|552.27|555.23|552.83|554.48|552.08|0
1629210130000|2021-08-17 14:22:10|554.85|552.45|554.85|552.45|555.23|552.83|554.85|552.45|0
1629210140000|2021-08-17 14:22:20|554.67|552.27|554.67|552.27|554.67|552.27|554.48|552.08|0
1629210150000|2021-08-17 14:22:30|554.29|551.89|555.41|553.01|555.41|553.01|554.29|551.89|0
1629210160000|2021-08-17 14:22:40|555.6|553.2|555.23|552.83|555.6|553.2|555.23|552.83|0
1629210170000|2021-08-17 14:22:50|555.04|552.64|554.67|552.27|555.04|552.64|554.67|552.27|0
1629210180000|2021-08-17 14:23:00|554.48|552.08|554.29|551.89|554.48|552.08|554.29|551.89|0
1629210190000|2021-08-17 14:23:10|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1629210200000|2021-08-17 14:23:20|554.29|551.89|554.48|552.08|554.48|552.08|554.29|551.89|0
1629210210000|2021-08-17 14:23:30|554.85|552.45|555.6|553.2|555.6|553.2|554.85|552.45|0
1629210220000|2021-08-17 14:23:40|555.98|553.58|556.16|553.76|556.16|553.76|555.98|553.58|0
1629210230000|2021-08-17 14:23:50|555.79|553.39|555.41|553.01|555.79|553.39|555.41|553.01|0
1629210240000|2021-08-17 14:24:00|555.79|553.39|555.41|553.01|555.79|553.39|555.41|553.01|0
1629210250000|2021-08-17 14:24:10|555.6|553.2|555.79|553.39|555.79|553.39|555.41|553.01|0
1629210260000|2021-08-17 14:24:20|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1629210270000|2021-08-17 14:24:30|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1629210280000|2021-08-17 14:24:40|555.88|553.48|555.98|553.58|556.16|553.76|555.88|553.48|0
1629210290000|2021-08-17 14:24:50|555.79|553.39|555.98|553.58|555.98|553.58|555.79|553.39|0
1629210300000|2021-08-17 14:25:00|556.16|553.76|555.98|553.58|556.16|553.76|555.98|553.58|0
1629210310000|2021-08-17 14:25:10|555.79|553.39|555.6|553.2|556.16|553.76|555.6|553.2|0
1629210320000|2021-08-17 14:25:20|556.16|553.76|556.16|553.76|556.16|553.76|555.98|553.58|0
1629210330000|2021-08-17 14:25:30|556.35|553.95|556.35|553.95|556.54|554.14|556.35|553.95|0
1629210340000|2021-08-17 14:25:40|556.54|554.14|556.35|553.95|556.54|554.14|556.35|553.95|0
1629210350000|2021-08-17 14:25:50|556.72|554.32|557.1|554.7|557.29|554.89|556.72|554.32|0
1629210360000|2021-08-17 14:26:00|557.47|555.07|557.29|554.89|557.47|555.07|557.29|554.89|0
1629210370000|2021-08-17 14:26:10|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1629210380000|2021-08-17 14:26:20|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1629210390000|2021-08-17 14:26:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1629210400000|2021-08-17 14:26:40|557.66|555.26|557.47|555.07|557.66|555.26|557.29|554.89|0
1629210410000|2021-08-17 14:26:50|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1629210420000|2021-08-17 14:27:00|557.85|555.45|558.04|555.64|558.23|555.83|557.85|555.45|0
1629210430000|2021-08-17 14:27:10|558.23|555.83|557.85|555.45|558.23|555.83|557.85|555.45|0
1629210440000|2021-08-17 14:27:20|557.66|555.26|557.66|555.26|557.66|555.26|557.47|555.07|0
1629210450000|2021-08-17 14:27:30|557.47|555.07|557.1|554.7|557.47|555.07|557.1|554.7|0
1629210460000|2021-08-17 14:27:40|557.29|554.89|557.66|555.26|557.66|555.26|557.29|554.89|0
1629210470000|2021-08-17 14:27:50|557.85|555.45|558.04|555.64|558.04|555.64|557.85|555.45|0
1629210480000|2021-08-17 14:28:00|557.94|555.54|558.41|556.01|558.41|556.01|557.94|555.54|0
1629210490000|2021-08-17 14:28:10|558.6|556.2|558.79|556.39|558.79|556.39|558.6|556.2|0
1629210500000|2021-08-17 14:28:20|558.98|556.58|559.16|556.76|559.35|556.95|558.98|556.58|0
1629210510000|2021-08-17 14:28:30|559.54|557.14|559.73|557.33|559.73|557.33|559.35|556.95|0
1629210520000|2021-08-17 14:28:40|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1629210530000|2021-08-17 14:28:50|559.54|557.14|559.73|557.33|559.73|557.33|559.44|557.04|0
1629210540000|2021-08-17 14:29:00|561.57|559.17|561.19|558.79|561.75|559.35|561.19|558.79|0
1629210550000|2021-08-17 14:29:10|559.93|557.53|559.74|557.34|559.93|557.53|559.74|557.34|0
1629210560000|2021-08-17 14:29:20|559.93|557.53|559.55|557.15|559.93|557.53|559.55|557.15|0
1629210570000|2021-08-17 14:29:30|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1629210580000|2021-08-17 14:29:40|559.37|556.97|559.55|557.15|559.55|557.15|559.37|556.97|0
1629210590000|2021-08-17 14:29:50|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1629210600000|2021-08-17 14:30:00|559.55|557.15|558.99|556.59|559.55|557.15|558.99|556.59|0
1629210610000|2021-08-17 14:30:10|559.18|556.78|558.61|556.21|559.18|556.78|558.61|556.21|0
1629210630000|2021-08-17 14:30:30|558.43|556.03|558.61|556.21|558.8|556.4|558.43|556.03|0
1629210640000|2021-08-17 14:30:40|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1629210650000|2021-08-17 14:30:50|559.18|556.78|558.8|556.4|559.18|556.78|558.8|556.4|0
1629210660000|2021-08-17 14:31:00|558.43|556.03|557.86|555.46|558.43|556.03|557.49|555.09|0
1629210670000|2021-08-17 14:31:10|558.05|555.65|558.05|555.65|558.05|555.65|557.86|555.46|0
1629210680000|2021-08-17 14:31:20|557.86|555.46|557.86|555.46|557.86|555.46|557.86|555.46|0
1629210690000|2021-08-17 14:31:30|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1629210700000|2021-08-17 14:31:40|558.24|555.84|557.86|555.46|558.24|555.84|557.86|555.46|0
1629210710000|2021-08-17 14:31:50|557.77|555.37|557.86|555.46|557.86|555.46|557.77|555.37|0
1629210720000|2021-08-17 14:32:00|558.05|555.65|558.24|555.84|558.24|555.84|558.05|555.65|0
1629210730000|2021-08-17 14:32:10|558.43|556.03|558.61|556.21|558.61|556.21|558.43|556.03|0
1629210740000|2021-08-17 14:32:20|558.43|556.03|558.61|556.21|558.61|556.21|558.24|555.84|0
1629210750000|2021-08-17 14:32:30|558.8|556.4|558.99|556.59|558.99|556.59|558.8|556.4|0
1629210760000|2021-08-17 14:32:40|558.8|556.4|558.24|555.84|558.8|556.4|558.24|555.84|0
1629210770000|2021-08-17 14:32:50|558.05|555.65|557.86|555.46|558.05|555.65|557.68|555.28|0
1629210780000|2021-08-17 14:33:00|557.68|555.28|557.49|555.09|557.68|555.28|557.49|555.09|0
1629210790000|2021-08-17 14:33:10|557.68|555.28|557.49|555.09|557.86|555.46|557.49|555.09|0
1629210800000|2021-08-17 14:33:20|557.58|555.18|558.05|555.65|558.05|555.65|557.58|555.18|0
1629210810000|2021-08-17 14:33:30|558.24|555.84|558.24|555.84|558.43|556.03|558.24|555.84|0
1629210820000|2021-08-17 14:33:40|557.86|555.46|557.68|555.28|558.05|555.65|557.68|555.28|0
1629210830000|2021-08-17 14:33:50|557.86|555.46|557.3|554.9|557.86|555.46|557.3|554.9|0
1629210840000|2021-08-17 14:34:00|556.93|554.53|557.11|554.71|557.11|554.71|556.93|554.53|0
1629210850000|2021-08-17 14:34:10|557.49|555.09|556.74|554.34|557.49|555.09|556.74|554.34|0
1629210860000|2021-08-17 14:34:20|556.55|554.15|556.55|554.15|556.74|554.34|556.55|554.15|0
1629210870000|2021-08-17 14:34:30|556.36|553.96|556.18|553.78|556.55|554.15|556.18|553.78|0
1629210880000|2021-08-17 14:34:40|556.36|553.96|556.18|553.78|556.36|553.96|556.18|553.78|0
1629210890000|2021-08-17 14:34:50|555.99|553.59|556.18|553.78|556.18|553.78|555.99|553.59|0
1629210900000|2021-08-17 14:35:00|556.36|553.96|556.74|554.34|556.74|554.34|556.36|553.96|0
1629210910000|2021-08-17 14:35:10|557.11|554.71|556.93|554.53|557.11|554.71|556.74|554.34|0
1629210920000|2021-08-17 14:35:20|556.74|554.34|557.49|555.09|557.49|555.09|556.74|554.34|0
1629210930000|2021-08-17 14:35:30|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1629210940000|2021-08-17 14:35:40|557.11|554.71|556.93|554.53|557.11|554.71|556.55|554.15|0
1629210950000|2021-08-17 14:35:50|556.74|554.34|557.3|554.9|557.3|554.9|556.74|554.34|0
1629210960000|2021-08-17 14:36:00|557.58|555.18|557.86|555.46|557.86|555.46|557.58|555.18|0
1629210970000|2021-08-17 14:36:10|558.24|555.84|558.24|555.84|558.42|556.02|558.24|555.84|0
1629210980000|2021-08-17 14:36:20|558.42|556.02|558.61|556.21|558.61|556.21|558.42|556.02|0
1629210990000|2021-08-17 14:36:30|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1629211000000|2021-08-17 14:36:40|558.8|556.4|558.99|556.59|558.99|556.59|558.8|556.4|0
1629211010000|2021-08-17 14:36:50|559.18|556.78|558.42|556.02|559.18|556.78|558.42|556.02|0
1629211020000|2021-08-17 14:37:00|558.61|556.21|558.42|556.02|558.61|556.21|558.42|556.02|0
1629211040000|2021-08-17 14:37:20|558.24|555.84|557.49|555.09|558.24|555.84|557.49|555.09|0
1629211050000|2021-08-17 14:37:30|558.05|555.65|558.24|555.84|558.42|556.02|558.05|555.65|0
1629211060000|2021-08-17 14:37:40|558.05|555.65|558.05|555.65|558.24|555.84|558.05|555.65|0
1629211070000|2021-08-17 14:37:50|557.95|555.55|557.49|555.09|558.24|555.84|557.49|555.09|0
1629211080000|2021-08-17 14:38:00|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1629211090000|2021-08-17 14:38:10|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1629211100000|2021-08-17 14:38:20|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1629211110000|2021-08-17 14:38:30|557.3|554.9|556.92|554.52|557.3|554.9|556.92|554.52|0
1629211120000|2021-08-17 14:38:40|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1629211130000|2021-08-17 14:38:50|556.83|554.43|556.55|554.15|556.92|554.52|556.55|554.15|0
1629211140000|2021-08-17 14:39:00|556.36|553.96|555.8|553.4|556.36|553.96|555.8|553.4|0
1629211150000|2021-08-17 14:39:10|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1629211160000|2021-08-17 14:39:20|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1629211170000|2021-08-17 14:39:30|555.8|553.4|555.99|553.59|555.99|553.59|555.8|553.4|0
1629211180000|2021-08-17 14:39:40|555.8|553.4|556.36|553.96|556.36|553.96|555.8|553.4|0
1629211190000|2021-08-17 14:39:50|556.17|553.77|555.43|553.03|556.17|553.77|555.43|553.03|0
1629211200000|2021-08-17 14:40:00|555.24|552.84|556.17|553.77|556.17|553.77|555.24|552.84|0
1629211210000|2021-08-17 14:40:10|556.36|553.96|556.74|554.34|556.74|554.34|555.99|553.59|0
1629211220000|2021-08-17 14:40:20|557.3|554.9|556.92|554.52|557.3|554.9|556.92|554.52|0
1629211230000|2021-08-17 14:40:30|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1629211240000|2021-08-17 14:40:40|556.55|554.15|555.61|553.21|556.55|554.15|555.61|553.21|0
1629211250000|2021-08-17 14:40:50|555.8|553.4|555.61|553.21|555.99|553.59|555.61|553.21|0
1629211260000|2021-08-17 14:41:00|555.99|553.59|555.99|553.59|556.17|553.77|555.99|553.59|0
1629211270000|2021-08-17 14:41:10|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1629211280000|2021-08-17 14:41:20|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1629211290000|2021-08-17 14:41:30|555.99|553.59|555.99|553.59|556.17|553.77|555.99|553.59|0
1629211300000|2021-08-17 14:41:40|556.17|553.77|555.8|553.4|556.17|553.77|555.8|553.4|0
1629211310000|2021-08-17 14:41:50|555.61|553.21|556.36|553.96|556.36|553.96|555.61|553.21|0
1629211320000|2021-08-17 14:42:00|556.55|554.15|556.74|554.34|556.74|554.34|556.55|554.15|0
1629211330000|2021-08-17 14:42:10|556.92|554.52|557.11|554.71|557.11|554.71|556.92|554.52|0
1629211340000|2021-08-17 14:42:20|557.2|554.8|557.3|554.9|557.3|554.9|557.11|554.71|0
1629211350000|2021-08-17 14:42:30|557.11|554.71|557.67|555.27|557.86|555.46|557.11|554.71|0
1629211360000|2021-08-17 14:42:40|557.48|555.08|557.11|554.71|557.48|555.08|557.11|554.71|0
1629211370000|2021-08-17 14:42:50|556.92|554.52|557.67|555.27|557.67|555.27|556.92|554.52|0
1629211380000|2021-08-17 14:43:00|557.86|555.46|558.05|555.65|558.05|555.65|557.86|555.46|0
1629211390000|2021-08-17 14:43:10|558.23|555.83|558.23|555.83|558.23|555.83|558.14|555.74|0
1629211400000|2021-08-17 14:43:20|558.42|556.02|558.42|556.02|558.42|556.02|558.23|555.83|0
1629211410000|2021-08-17 14:43:30|558.23|555.83|558.42|556.02|558.42|556.02|558.23|555.83|0
1629211420000|2021-08-17 14:43:40|558.61|556.21|558.8|556.4|558.8|556.4|558.61|556.21|0
1629211430000|2021-08-17 14:43:50|558.98|556.58|559.74|557.34|559.74|557.34|558.98|556.58|0
1629211440000|2021-08-17 14:44:00|559.92|557.52|559.92|557.52|560.3|557.9|559.92|557.52|0
1629211450000|2021-08-17 14:44:10|560.11|557.71|559.92|557.52|560.3|557.9|559.92|557.52|0
1629211460000|2021-08-17 14:44:20|560.01|557.61|559.74|557.34|560.01|557.61|559.74|557.34|0
1629211470000|2021-08-17 14:44:30|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1629211480000|2021-08-17 14:44:40|559.74|557.34|559.74|557.34|559.74|557.34|559.55|557.15|0
1629211490000|2021-08-17 14:44:50|559.92|557.52|559.92|557.52|559.92|557.52|559.74|557.34|0
1629211500000|2021-08-17 14:45:00|559.17|556.77|559.74|557.34|559.74|557.34|559.17|556.77|0
1629211510000|2021-08-17 14:45:10|559.92|557.52|559.36|556.96|559.92|557.52|559.36|556.96|0
1629211520000|2021-08-17 14:45:20|559.55|557.15|558.98|556.58|559.55|557.15|558.98|556.58|0
1629211530000|2021-08-17 14:45:30|559.36|556.96|559.92|557.52|559.92|557.52|559.36|556.96|0
1629211540000|2021-08-17 14:45:40|559.74|557.34|559.74|557.34|559.92|557.52|559.74|557.34|0
1629211550000|2021-08-17 14:45:50|559.55|557.15|559.55|557.15|559.73|557.33|559.55|557.15|0
1629211560000|2021-08-17 14:46:00|559.36|556.96|559.36|556.96|559.36|556.96|559.17|556.77|0
1629211570000|2021-08-17 14:46:10|559.55|557.15|558.98|556.58|559.55|557.15|558.98|556.58|0
1629211580000|2021-08-17 14:46:20|558.8|556.4|559.17|556.77|559.17|556.77|558.8|556.4|0
1629211590000|2021-08-17 14:46:30|558.98|556.58|558.61|556.21|558.98|556.58|558.61|556.21|0
1629211600000|2021-08-17 14:46:40|558.98|556.58|558.8|556.4|558.98|556.58|558.8|556.4|0
1629211610000|2021-08-17 14:46:50|558.61|556.21|558.32|555.92|558.61|556.21|558.32|555.92|0
1629211620000|2021-08-17 14:47:00|558.42|556.02|558.23|555.83|558.42|556.02|558.23|555.83|0
1629211630000|2021-08-17 14:47:10|558.42|556.02|558.61|556.21|558.61|556.21|558.42|556.02|0
1629211640000|2021-08-17 14:47:20|558.8|556.4|558.98|556.58|559.07|556.67|558.8|556.4|0
1629211650000|2021-08-17 14:47:30|559.17|556.77|559.07|556.67|559.17|556.77|559.07|556.67|0
1629211660000|2021-08-17 14:47:40|558.8|556.4|559.17|556.77|559.17|556.77|558.8|556.4|0
1629211670000|2021-08-17 14:47:50|559.36|556.96|559.17|556.77|559.36|556.96|559.17|556.77|0
1629211680000|2021-08-17 14:48:00|558.98|556.58|559.17|556.77|559.17|556.77|558.8|556.4|0
1629211700000|2021-08-17 14:48:20|558.98|556.58|559.36|556.96|559.36|556.96|558.98|556.58|0
1629211710000|2021-08-17 14:48:30|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1629211720000|2021-08-17 14:48:40|558.98|556.58|559.36|556.96|559.55|557.15|558.98|556.58|0
1629211730000|2021-08-17 14:48:50|559.55|557.15|559.73|557.33|559.73|557.33|559.55|557.15|0
1629211740000|2021-08-17 14:49:00|559.64|557.24|559.92|557.52|559.92|557.52|559.64|557.24|0
1629211750000|2021-08-17 14:49:10|559.73|557.33|559.73|557.33|559.92|557.52|559.73|557.33|0
1629211760000|2021-08-17 14:49:20|559.92|557.52|559.92|557.52|559.92|557.52|559.55|557.15|0
1629211770000|2021-08-17 14:49:30|560.11|557.71|560.11|557.71|560.11|557.71|559.92|557.52|0
1629211780000|2021-08-17 14:49:40|560.3|557.9|560.3|557.9|560.48|558.08|560.3|557.9|0
1629211790000|2021-08-17 14:49:50|560.48|558.08|560.67|558.27|560.67|558.27|560.48|558.08|0
1629211800000|2021-08-17 14:50:00|560.57|558.17|561.61|559.21|561.61|559.21|560.57|558.17|0
1629211810000|2021-08-17 14:50:10|561.24|558.84|560.67|558.27|561.24|558.84|560.67|558.27|0
1629211820000|2021-08-17 14:50:20|560.48|558.08|559.55|557.15|560.48|558.08|559.55|557.15|0
1629211830000|2021-08-17 14:50:30|559.73|557.33|559.55|557.15|559.73|557.33|559.55|557.15|0
1629211840000|2021-08-17 14:50:40|559.73|557.33|559.36|556.96|559.73|557.33|559.36|556.96|0
1629211850000|2021-08-17 14:50:50|559.17|556.77|558.98|556.58|559.55|557.15|558.98|556.58|0
1629211860000|2021-08-17 14:51:00|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1629211870000|2021-08-17 14:51:10|559.55|557.15|559.73|557.33|559.92|557.52|559.55|557.15|0
1629211880000|2021-08-17 14:51:20|559.55|557.15|559.17|556.77|559.55|557.15|559.17|556.77|0
1629211890000|2021-08-17 14:51:30|558.98|556.58|559.36|556.96|559.36|556.96|558.98|556.58|0
1629211900000|2021-08-17 14:51:40|559.17|556.77|559.36|556.96|559.36|556.96|559.17|556.77|0
1629211910000|2021-08-17 14:51:50|559.54|557.14|559.92|557.52|559.92|557.52|559.54|557.14|0
1629211920000|2021-08-17 14:52:00|559.73|557.33|560.11|557.71|560.3|557.9|559.73|557.33|0
1629211930000|2021-08-17 14:52:10|560.3|557.9|560.86|558.46|560.86|558.46|560.3|557.9|0
1629211940000|2021-08-17 14:52:20|560.67|558.27|560.86|558.46|560.86|558.46|560.67|558.27|0
1629211950000|2021-08-17 14:52:30|560.67|558.27|560.67|558.27|560.67|558.27|560.48|558.08|0
1629211960000|2021-08-17 14:52:40|560.86|558.46|560.86|558.46|561.05|558.65|560.86|558.46|0
1629211970000|2021-08-17 14:52:50|561.05|558.65|561.05|558.65|561.05|558.65|560.86|558.46|0
1629211980000|2021-08-17 14:53:00|561.24|558.84|561.42|559.02|561.42|559.02|561.24|558.84|0
1629211990000|2021-08-17 14:53:10|561.33|558.93|561.05|558.65|561.33|558.93|561.05|558.65|0
1629212000000|2021-08-17 14:53:20|560.86|558.46|560.86|558.46|560.86|558.46|560.67|558.27|0
1629212010000|2021-08-17 14:53:30|561.24|558.84|561.05|558.65|561.24|558.84|560.86|558.46|0
1629212020000|2021-08-17 14:53:40|560.86|558.46|561.23|558.83|561.24|558.84|560.86|558.46|0
1629212030000|2021-08-17 14:53:50|561.14|558.74|561.23|558.83|561.23|558.83|560.86|558.46|0
1629212040000|2021-08-17 14:54:00|560.86|558.46|560.48|558.08|560.86|558.46|560.48|558.08|0
1629212050000|2021-08-17 14:54:10|560.67|558.27|560.67|558.27|560.67|558.27|560.48|558.08|0
1629212060000|2021-08-17 14:54:20|560.3|557.9|560.3|557.9|560.48|558.08|560.3|557.9|0
1629212070000|2021-08-17 14:54:30|560.11|557.71|560.11|557.71|560.2|557.8|560.11|557.71|0
1629212080000|2021-08-17 14:54:40|560.29|557.89|560.29|557.89|560.48|558.08|560.29|557.89|0
1629212090000|2021-08-17 14:54:50|560.57|558.17|560.67|558.27|560.67|558.27|560.48|558.08|0
1629212100000|2021-08-17 14:55:00|560.29|557.89|559.92|557.52|560.29|557.89|559.92|557.52|0
1629212110000|2021-08-17 14:55:10|559.73|557.33|560.11|557.71|560.11|557.71|559.73|557.33|0
1629212120000|2021-08-17 14:55:20|559.92|557.52|559.73|557.33|559.92|557.52|559.73|557.33|0
1629212130000|2021-08-17 14:55:30|559.92|557.52|559.92|557.52|560.11|557.71|559.92|557.52|0
1629212140000|2021-08-17 14:55:40|559.82|557.42|559.73|557.33|559.82|557.42|559.54|557.14|0
1629212150000|2021-08-17 14:55:50|559.54|557.14|559.73|557.33|559.73|557.33|559.54|557.14|0
1629212160000|2021-08-17 14:56:00|559.54|557.14|559.54|557.14|559.54|557.14|559.36|556.96|0
1629212170000|2021-08-17 14:56:10|559.17|556.77|559.54|557.14|559.54|557.14|559.17|556.77|0
1629212180000|2021-08-17 14:56:20|559.73|557.33|559.36|556.96|559.73|557.33|559.36|556.96|0
1629212190000|2021-08-17 14:56:30|558.98|556.58|558.23|555.83|558.98|556.58|558.23|555.83|0
1629212200000|2021-08-17 14:56:40|558.04|555.64|558.23|555.83|558.23|555.83|557.85|555.45|0
1629212210000|2021-08-17 14:56:50|557.85|555.45|557.85|555.45|558.04|555.64|557.85|555.45|0
1629212220000|2021-08-17 14:57:00|558.23|555.83|558.04|555.64|558.23|555.83|558.04|555.64|0
1629212230000|2021-08-17 14:57:10|557.85|555.45|558.23|555.83|558.23|555.83|557.67|555.27|0
1629212240000|2021-08-17 14:57:20|558.04|555.64|557.85|555.45|558.23|555.83|557.85|555.45|0
1629212250000|2021-08-17 14:57:30|558.04|555.64|558.04|555.64|558.23|555.83|558.04|555.64|0
1629212260000|2021-08-17 14:57:40|557.85|555.45|557.85|555.45|558.04|555.64|557.85|555.45|0
1629212270000|2021-08-17 14:57:50|557.67|555.27|557.48|555.08|557.67|555.27|557.48|555.08|0
1629212280000|2021-08-17 14:58:00|557.67|555.27|557.67|555.27|557.67|555.27|557.29|554.89|0
1629212290000|2021-08-17 14:58:10|557.48|555.08|557.1|554.7|557.48|555.08|557.1|554.7|0
1629212300000|2021-08-17 14:58:20|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1629212310000|2021-08-17 14:58:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1629212320000|2021-08-17 14:58:40|557.94|555.54|557.67|555.27|557.94|555.54|557.48|555.08|0
1629212330000|2021-08-17 14:58:50|557.48|555.08|557.29|554.89|557.48|555.08|557.29|554.89|0
1629212340000|2021-08-17 14:59:00|557.1|554.7|557.1|554.7|557.1|554.7|557.1|554.7|0
1629212350000|2021-08-17 14:59:10|556.92|554.52|557.1|554.7|557.1|554.7|556.92|554.52|0
1629212360000|2021-08-17 14:59:20|557.29|554.89|557.29|554.89|557.48|555.08|557.29|554.89|0
1629212370000|2021-08-17 14:59:30|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1629212380000|2021-08-17 14:59:40|557.1|554.7|557.19|554.79|557.19|554.79|557.1|554.7|0
1629212390000|2021-08-17 14:59:50|557.01|554.61|557.1|554.7|557.29|554.89|557.01|554.61|0
1629212400000|2021-08-17 15:00:00|557.29|554.89|556.92|554.52|557.29|554.89|556.92|554.52|0
1629212410000|2021-08-17 15:00:10|556.73|554.33|556.17|553.77|556.73|554.33|556.17|553.77|0
1629212420000|2021-08-17 15:00:20|556.35|553.95|556.35|553.95|556.35|553.95|556.35|553.95|0
1629212430000|2021-08-17 15:00:30|556.44|554.04|557.1|554.7|557.29|554.89|556.44|554.04|0
1629212440000|2021-08-17 15:00:40|556.92|554.52|556.54|554.14|556.92|554.52|556.54|554.14|0
1629212450000|2021-08-17 15:00:50|556.73|554.33|557.1|554.7|557.1|554.7|556.73|554.33|0
1629212460000|2021-08-17 15:01:00|556.92|554.52|557.29|554.89|557.29|554.89|556.92|554.52|0
1629212470000|2021-08-17 15:01:10|557.85|555.45|557.1|554.7|557.85|555.45|557.1|554.7|0
1629212480000|2021-08-17 15:01:20|557.48|555.08|557.29|554.89|557.48|555.08|556.91|554.51|0
1629212490000|2021-08-17 15:01:30|557.48|555.08|557.85|555.45|557.85|555.45|557.48|555.08|0
1629212500000|2021-08-17 15:01:40|557.66|555.26|557.48|555.08|557.66|555.26|557.48|555.08|0
1629212510000|2021-08-17 15:01:50|557.66|555.26|557.29|554.89|557.66|555.26|557.29|554.89|0
1629212530000|2021-08-17 15:02:10|557.48|555.08|556.73|554.33|557.48|555.08|556.73|554.33|0
1629212540000|2021-08-17 15:02:20|556.91|554.51|557.1|554.7|557.1|554.7|556.73|554.33|0
1629212550000|2021-08-17 15:02:30|556.73|554.33|557.1|554.7|557.1|554.7|556.73|554.33|0
1629212560000|2021-08-17 15:02:40|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1629212570000|2021-08-17 15:02:50|557.1|554.7|557.66|555.26|557.66|555.26|557.1|554.7|0
1629212580000|2021-08-17 15:03:00|557.29|554.89|557.1|554.7|557.29|554.89|556.73|554.33|0
1629212590000|2021-08-17 15:03:10|557.66|555.26|557.48|555.08|557.85|555.45|557.48|555.08|0
1629212600000|2021-08-17 15:03:20|557.66|555.26|557.66|555.26|557.75|555.35|557.66|555.26|0
1629212610000|2021-08-17 15:03:30|557.29|554.89|557.1|554.7|557.48|555.08|557.1|554.7|0
1629212620000|2021-08-17 15:03:40|557.29|554.89|556.35|553.95|557.29|554.89|556.35|553.95|0
1629212630000|2021-08-17 15:03:50|556.73|554.33|557.1|554.7|557.1|554.7|556.54|554.14|0
1629212640000|2021-08-17 15:04:00|556.73|554.33|556.35|553.95|556.73|554.33|556.16|553.76|0
1629212650000|2021-08-17 15:04:10|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1629212660000|2021-08-17 15:04:20|555.79|553.39|555.98|553.58|555.98|553.58|555.79|553.39|0
1629212670000|2021-08-17 15:04:30|556.16|553.76|555.6|553.2|556.16|553.76|555.6|553.2|0
1629212680000|2021-08-17 15:04:40|555.23|552.83|555.79|553.39|555.79|553.39|555.23|552.83|0
1629212690000|2021-08-17 15:04:50|555.98|553.58|556.16|553.76|556.16|553.76|555.98|553.58|0
1629212700000|2021-08-17 15:05:00|555.98|553.58|555.6|553.2|555.98|553.58|555.6|553.2|0
1629212710000|2021-08-17 15:05:10|555.5|553.1|555.23|552.83|555.5|553.1|555.04|552.64|0
1629212720000|2021-08-17 15:05:20|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1629212730000|2021-08-17 15:05:30|555.32|552.92|555.23|552.83|555.41|553.01|555.23|552.83|0
1629212740000|2021-08-17 15:05:40|555.04|552.64|555.04|552.64|555.23|552.83|555.04|552.64|0
1629212750000|2021-08-17 15:05:50|555.13|552.73|555.04|552.64|555.23|552.83|555.04|552.64|0
1629212760000|2021-08-17 15:06:00|554.85|552.45|554.29|551.89|554.85|552.45|554.29|551.89|0
1629212770000|2021-08-17 15:06:10|554.1|551.7|554.1|551.7|554.29|551.89|554.1|551.7|0
1629212780000|2021-08-17 15:06:20|554.29|551.89|554.1|551.7|554.29|551.89|554.1|551.7|0
1629212790000|2021-08-17 15:06:30|554.29|551.89|554.29|551.89|554.29|551.89|554.29|551.89|0
1629212800000|2021-08-17 15:06:40|554.85|552.45|555.04|552.64|555.04|552.64|554.85|552.45|0
1629212810000|2021-08-17 15:06:50|555.23|552.83|555.04|552.64|555.23|552.83|555.04|552.64|0
1629212820000|2021-08-17 15:07:00|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1629212830000|2021-08-17 15:07:10|554.67|552.27|554.38|551.98|554.67|552.27|554.29|551.89|0
1629212840000|2021-08-17 15:07:20|554.48|552.08|554.48|552.08|554.48|552.08|554.29|551.89|0
1629212850000|2021-08-17 15:07:30|554.29|551.89|554.1|551.7|554.29|551.89|554.1|551.7|0
1629212860000|2021-08-17 15:07:40|554.48|552.08|554.85|552.45|554.85|552.45|554.48|552.08|0
1629212870000|2021-08-17 15:07:50|554.67|552.27|554.67|552.27|554.67|552.27|554.67|552.27|0
1629212880000|2021-08-17 15:08:00|554.48|552.08|554.38|551.98|554.48|552.08|554.29|551.89|0
1629212890000|2021-08-17 15:08:10|554.29|551.89|554.85|552.45|554.85|552.45|554.29|551.89|0
1629212900000|2021-08-17 15:08:20|555.04|552.64|555.41|553.01|555.41|553.01|555.04|552.64|0
1629212910000|2021-08-17 15:08:30|555.23|552.83|554.67|552.27|555.23|552.83|554.67|552.27|0
1629212920000|2021-08-17 15:08:40|554.66|552.26|555.04|552.64|555.04|552.64|554.66|552.26|0
1629212930000|2021-08-17 15:08:50|554.85|552.45|554.85|552.45|555.04|552.64|554.85|552.45|0
1629212940000|2021-08-17 15:09:00|555.04|552.64|555.41|553.01|555.41|553.01|555.04|552.64|0
1629212950000|2021-08-17 15:09:10|555.6|553.2|555.41|553.01|555.6|553.2|555.41|553.01|0
1629212960000|2021-08-17 15:09:20|555.79|553.39|555.79|553.39|555.79|553.39|555.6|553.2|0
1629212970000|2021-08-17 15:09:30|555.6|553.2|555.6|553.2|555.79|553.39|555.6|553.2|0
1629212980000|2021-08-17 15:09:40|555.41|553.01|555.41|553.01|555.41|553.01|555.23|552.83|0
1629212990000|2021-08-17 15:09:50|555.6|553.2|555.41|553.01|555.6|553.2|555.41|553.01|0
1629213000000|2021-08-17 15:10:00|555.23|552.83|555.23|552.83|555.23|552.83|555.13|552.73|0
1629213010000|2021-08-17 15:10:10|555.32|552.92|554.85|552.45|555.32|552.92|554.66|552.26|0
1629213020000|2021-08-17 15:10:20|554.66|552.26|555.04|552.64|555.04|552.64|554.66|552.26|0
1629213030000|2021-08-17 15:10:30|554.85|552.45|554.48|552.08|554.85|552.45|554.48|552.08|0
1629213040000|2021-08-17 15:10:40|554.66|552.26|555.04|552.64|555.04|552.64|554.66|552.26|0
1629213050000|2021-08-17 15:10:50|555.41|553.01|555.41|553.01|555.41|553.01|555.23|552.83|0
1629213060000|2021-08-17 15:11:00|555.6|553.2|555.6|553.2|555.79|553.39|555.6|553.2|0
1629213070000|2021-08-17 15:11:10|555.41|553.01|555.6|553.2|555.6|553.2|555.23|552.83|0
1629213080000|2021-08-17 15:11:20|555.41|553.01|555.23|552.83|555.41|553.01|555.23|552.83|0
1629213090000|2021-08-17 15:11:30|555.04|552.64|553.73|551.33|555.04|552.64|553.73|551.33|0
1629213100000|2021-08-17 15:11:40|553.92|551.52|554.1|551.7|554.1|551.7|553.92|551.52|0
1629213110000|2021-08-17 15:11:50|553.92|551.52|553.92|551.52|554.1|551.7|553.92|551.52|0
1629213120000|2021-08-17 15:12:00|554.1|551.7|553.54|551.14|554.1|551.7|553.54|551.14|0
1629213130000|2021-08-17 15:12:10|553.17|550.77|553.73|551.33|553.73|551.33|553.17|550.77|0
1629213140000|2021-08-17 15:12:20|553.92|551.52|554.29|551.89|554.29|551.89|553.73|551.33|0
1629213150000|2021-08-17 15:12:30|554.1|551.7|554.48|552.08|554.48|552.08|554.1|551.7|0
1629213160000|2021-08-17 15:12:40|554.66|552.26|554.85|552.45|554.85|552.45|554.66|552.26|0
1629213170000|2021-08-17 15:12:50|555.22|552.82|555.79|553.39|555.79|553.39|555.22|552.82|0
1629213180000|2021-08-17 15:13:00|555.6|553.2|555.22|552.82|555.6|553.2|555.22|552.82|0
1629213190000|2021-08-17 15:13:10|555.41|553.01|555.79|553.39|555.79|553.39|555.41|553.01|0
1629213200000|2021-08-17 15:13:20|555.97|553.57|555.97|553.57|555.97|553.57|555.6|553.2|0
1629213210000|2021-08-17 15:13:30|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1629213220000|2021-08-17 15:13:40|555.6|553.2|555.79|553.39|555.79|553.39|555.6|553.2|0
1629213230000|2021-08-17 15:13:50|555.5|553.1|555.6|553.2|555.6|553.2|555.41|553.01|0
1629213240000|2021-08-17 15:14:00|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1629213250000|2021-08-17 15:14:10|555.6|553.2|555.97|553.57|555.97|553.57|555.6|553.2|0
1629213260000|2021-08-17 15:14:20|556.16|553.76|556.35|553.95|556.35|553.95|556.16|553.76|0
1629213280000|2021-08-17 15:14:40|556.16|553.76|556.16|553.76|556.16|553.76|555.97|553.57|0
1629213290000|2021-08-17 15:14:50|556.35|553.95|556.35|553.95|556.35|553.95|556.16|553.76|0
1629213300000|2021-08-17 15:15:00|556.16|553.76|556.72|554.32|556.72|554.32|556.16|553.76|0
1629213310000|2021-08-17 15:15:10|556.35|553.95|556.72|554.32|556.72|554.32|556.35|553.95|0
1629213320000|2021-08-17 15:15:20|556.53|554.13|556.16|553.76|556.53|554.13|555.97|553.57|0
1629213330000|2021-08-17 15:15:30|555.97|553.57|555.41|553.01|555.97|553.57|555.41|553.01|0
1629213340000|2021-08-17 15:15:40|555.04|552.64|555.04|552.64|555.22|552.82|555.04|552.64|0
1629213350000|2021-08-17 15:15:50|555.22|552.82|555.22|552.82|555.41|553.01|555.22|552.82|0
1629213360000|2021-08-17 15:16:00|554.85|552.45|554.29|551.89|554.85|552.45|554.29|551.89|0
1629213370000|2021-08-17 15:16:10|554.66|552.26|554.47|552.07|554.66|552.26|554.47|552.07|0
1629213380000|2021-08-17 15:16:20|554.66|552.26|554.66|552.26|554.85|552.45|554.66|552.26|0
1629213390000|2021-08-17 15:16:30|554.85|552.45|555.04|552.64|555.04|552.64|554.85|552.45|0
1629213400000|2021-08-17 15:16:40|555.6|553.2|555.6|553.2|555.78|553.38|555.6|553.2|0
1629213410000|2021-08-17 15:16:50|555.78|553.38|555.6|553.2|555.78|553.38|555.6|553.2|0
1629213420000|2021-08-17 15:17:00|555.78|553.38|555.6|553.2|555.78|553.38|555.5|553.1|0
1629213430000|2021-08-17 15:17:10|555.41|553.01|555.41|553.01|555.78|553.38|555.41|553.01|0
1629213440000|2021-08-17 15:17:20|555.04|552.64|555.41|553.01|555.41|553.01|555.04|552.64|0
1629213450000|2021-08-17 15:17:30|555.22|552.82|555.04|552.64|555.22|552.82|555.04|552.64|0
1629213460000|2021-08-17 15:17:40|555.41|553.01|555.22|552.82|555.41|553.01|555.22|552.82|0
1629213470000|2021-08-17 15:17:50|555.41|553.01|555.41|553.01|555.41|553.01|555.41|553.01|0
1629213480000|2021-08-17 15:18:00|555.6|553.2|555.6|553.2|555.78|553.38|555.6|553.2|0
1629213490000|2021-08-17 15:18:10|555.97|553.57|555.97|553.57|555.97|553.57|555.97|553.57|0
1629213500000|2021-08-17 15:18:20|555.78|553.38|555.97|553.57|555.97|553.57|555.78|553.38|0
1629213510000|2021-08-17 15:18:30|556.16|553.76|556.35|553.95|556.35|553.95|555.97|553.57|0
1629213520000|2021-08-17 15:18:40|556.53|554.13|556.35|553.95|556.53|554.13|556.35|553.95|0
1629213530000|2021-08-17 15:18:50|556.53|554.13|556.91|554.51|556.91|554.51|556.53|554.13|0
1629213540000|2021-08-17 15:19:00|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1629213550000|2021-08-17 15:19:10|557.1|554.7|556.91|554.51|557.28|554.88|556.91|554.51|0
1629213560000|2021-08-17 15:19:20|557.1|554.7|557.47|555.07|557.47|555.07|557.1|554.7|0
1629213580000|2021-08-17 15:19:40|557.66|555.26|557.56|555.16|557.66|555.26|557.47|555.07|0
1629213590000|2021-08-17 15:19:50|557.66|555.26|557.66|555.26|557.66|555.26|557.66|555.26|0
1629213600000|2021-08-17 15:20:00|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1629213610000|2021-08-17 15:20:10|557.47|555.07|556.91|554.51|557.47|555.07|556.91|554.51|0
1629213620000|2021-08-17 15:20:20|557.09|554.69|556.91|554.51|557.09|554.69|556.91|554.51|0
1629213630000|2021-08-17 15:20:30|556.35|553.95|556.53|554.13|556.53|554.13|556.35|553.95|0
1629213640000|2021-08-17 15:20:40|556.35|553.95|556.72|554.32|556.72|554.32|556.35|553.95|0
1629213650000|2021-08-17 15:20:50|556.53|554.13|556.34|553.94|556.53|554.13|556.34|553.94|0
1629213660000|2021-08-17 15:21:00|556.16|553.76|556.16|553.76|556.16|553.76|556.16|553.76|0
1629213670000|2021-08-17 15:21:10|556.34|553.94|556.53|554.13|556.53|554.13|556.34|553.94|0
1629213680000|2021-08-17 15:21:20|556.72|554.32|556.53|554.13|556.72|554.32|556.53|554.13|0
1629213700000|2021-08-17 15:21:40|556.34|553.94|556.34|553.94|556.34|553.94|556.34|553.94|0
1629213710000|2021-08-17 15:21:50|556.16|553.76|556.34|553.94|556.34|553.94|556.16|553.76|0
1629213720000|2021-08-17 15:22:00|556.53|554.13|556.34|553.94|556.53|554.13|556.34|553.94|0
1629213730000|2021-08-17 15:22:10|556.53|554.13|557.28|554.88|557.28|554.88|556.53|554.13|0
1629213740000|2021-08-17 15:22:20|557.56|555.16|558.22|555.82|558.22|555.82|557.56|555.16|0
1629213750000|2021-08-17 15:22:30|558.03|555.63|558.03|555.63|558.22|555.82|558.03|555.63|0
1629213760000|2021-08-17 15:22:40|557.47|555.07|557.09|554.69|557.66|555.26|557.09|554.69|0
1629213770000|2021-08-17 15:22:50|556.91|554.51|556.91|554.51|556.91|554.51|556.72|554.32|0
1629213780000|2021-08-17 15:23:00|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1629213790000|2021-08-17 15:23:10|556.53|554.13|556.72|554.32|556.72|554.32|556.53|554.13|0
1629213800000|2021-08-17 15:23:20|556.91|554.51|557.09|554.69|557.09|554.69|556.91|554.51|0
1629213810000|2021-08-17 15:23:30|557.28|554.88|556.91|554.51|557.28|554.88|556.91|554.51|0
1629213820000|2021-08-17 15:23:40|557.09|554.69|556.91|554.51|557.09|554.69|556.72|554.32|0
1629213830000|2021-08-17 15:23:50|556.72|554.32|556.91|554.51|556.91|554.51|556.72|554.32|0
1629213840000|2021-08-17 15:24:00|557.28|554.88|557.28|554.88|557.47|555.07|557.28|554.88|0
1629213850000|2021-08-17 15:24:10|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1629213860000|2021-08-17 15:24:20|556.91|554.51|556.72|554.32|556.91|554.51|556.72|554.32|0
1629213870000|2021-08-17 15:24:30|556.53|554.13|556.34|553.94|556.53|554.13|556.34|553.94|0
1629213880000|2021-08-17 15:24:40|556.53|554.13|556.53|554.13|556.53|554.13|556.53|554.13|0
1629213890000|2021-08-17 15:24:50|556.34|553.94|556.16|553.76|556.34|553.94|556.16|553.76|0
1629213900000|2021-08-17 15:25:00|555.97|553.57|555.5|553.1|555.97|553.57|555.5|553.1|0
1629213910000|2021-08-17 15:25:10|555.59|553.19|555.22|552.82|555.59|553.19|555.03|552.63|0
1629213920000|2021-08-17 15:25:20|555.03|552.63|554.66|552.26|555.03|552.63|554.66|552.26|0
1629213930000|2021-08-17 15:25:30|554.47|552.07|554.47|552.07|554.66|552.26|554.47|552.07|0
1629213940000|2021-08-17 15:25:40|554.1|551.7|554.47|552.07|554.47|552.07|554.1|551.7|0
1629213950000|2021-08-17 15:25:50|554.66|552.26|555.03|552.63|555.03|552.63|554.66|552.26|0
1629213960000|2021-08-17 15:26:00|554.85|552.45|554.66|552.26|554.85|552.45|554.66|552.26|0
1629213970000|2021-08-17 15:26:10|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1629213980000|2021-08-17 15:26:20|554.28|551.88|553.91|551.51|554.28|551.88|553.91|551.51|0
1629213990000|2021-08-17 15:26:30|553.72|551.32|553.54|551.14|553.72|551.32|553.54|551.14|0
1629214000000|2021-08-17 15:26:40|553.91|551.51|553.91|551.51|554|551.6|553.91|551.51|0
1629214010000|2021-08-17 15:26:50|553.72|551.32|553.54|551.14|553.72|551.32|553.35|550.95|0
1629214020000|2021-08-17 15:27:00|553.35|550.95|553.35|550.95|553.54|551.14|553.35|550.95|0
1629214030000|2021-08-17 15:27:10|553.16|550.76|553.16|550.76|553.35|550.95|552.97|550.57|0
1629214040000|2021-08-17 15:27:20|553.54|551.14|553.54|551.14|553.54|551.14|553.54|551.14|0
1629214050000|2021-08-17 15:27:30|553.72|551.32|554.1|551.7|554.1|551.7|553.72|551.32|0
1629214060000|2021-08-17 15:27:40|553.91|551.51|554.1|551.7|554.1|551.7|553.72|551.32|0
1629214070000|2021-08-17 15:27:50|553.72|551.32|553.91|551.51|553.91|551.51|553.72|551.32|0
1629214080000|2021-08-17 15:28:00|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1629214090000|2021-08-17 15:28:10|553.72|551.32|553.54|551.14|553.72|551.32|553.35|550.95|0
1629214100000|2021-08-17 15:28:20|553.72|551.32|552.97|550.57|553.72|551.32|552.97|550.57|0
1629214110000|2021-08-17 15:28:30|553.16|550.76|552.97|550.57|553.16|550.76|552.97|550.57|0
1629214120000|2021-08-17 15:28:40|552.79|550.39|552.97|550.57|552.97|550.57|552.79|550.39|0
1629214130000|2021-08-17 15:28:50|552.79|550.39|553.16|550.76|553.16|550.76|552.79|550.39|0
1629214140000|2021-08-17 15:29:00|553.06|550.66|552.97|550.57|553.06|550.66|552.79|550.39|0
1629214150000|2021-08-17 15:29:10|552.88|550.48|552.79|550.39|552.97|550.57|552.79|550.39|0
1629214160000|2021-08-17 15:29:20|552.6|550.2|552.6|550.2|552.6|550.2|552.41|550.01|0
1629214170000|2021-08-17 15:29:30|552.79|550.39|553.16|550.76|553.16|550.76|552.79|550.39|0
1629214180000|2021-08-17 15:29:40|553.35|550.95|553.53|551.13|553.53|551.13|553.35|550.95|0
1629214190000|2021-08-17 15:29:50|553.35|550.95|553.53|551.13|553.53|551.13|553.35|550.95|0
1629214200000|2021-08-17 15:30:00|553.35|550.95|552.79|550.39|553.35|550.95|552.41|550.01|0
1629214210000|2021-08-17 15:30:10|552.41|550.01|552.6|550.2|552.79|550.39|552.41|550.01|0
1629214220000|2021-08-17 15:30:20|552.79|550.39|552.79|550.39|552.79|550.39|552.69|550.29|0
1629214230000|2021-08-17 15:30:30|552.6|550.2|552.23|549.83|552.6|550.2|552.23|549.83|0
1629214240000|2021-08-17 15:30:40|552.13|549.73|552.23|549.83|552.23|549.83|552.13|549.73|0
1629214250000|2021-08-17 15:30:50|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1629214260000|2021-08-17 15:31:00|552.23|549.83|551.85|549.45|552.23|549.83|551.85|549.45|0
1629214270000|2021-08-17 15:31:10|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1629214280000|2021-08-17 15:31:20|552.04|549.64|552.6|550.2|552.6|550.2|552.04|549.64|0
1629214290000|2021-08-17 15:31:30|552.97|550.57|552.97|550.57|553.25|550.85|552.97|550.57|0
1629214300000|2021-08-17 15:31:40|553.16|550.76|552.79|550.39|553.16|550.76|552.79|550.39|0
1629214310000|2021-08-17 15:31:50|552.41|550.01|552.6|550.2|552.6|550.2|552.41|550.01|0
1629214320000|2021-08-17 15:32:00|552.79|550.39|552.97|550.57|552.97|550.57|552.79|550.39|0
1629214330000|2021-08-17 15:32:10|552.79|550.39|552.97|550.57|552.97|550.57|552.6|550.2|0
1629214340000|2021-08-17 15:32:20|553.16|550.76|553.53|551.13|553.72|551.32|553.16|550.76|0
1629214350000|2021-08-17 15:32:30|553.72|551.32|554.28|551.88|554.28|551.88|553.72|551.32|0
1629214360000|2021-08-17 15:32:40|554.09|551.69|554.09|551.69|554.28|551.88|554.09|551.69|0
1629214370000|2021-08-17 15:32:50|554.28|551.88|554.66|552.26|554.66|552.26|554.28|551.88|0
1629214380000|2021-08-17 15:33:00|554.47|552.07|553.77|551.37|554.47|552.07|553.4|551|0
1629214390000|2021-08-17 15:33:10|553.59|551.19|553.77|551.37|553.77|551.37|553.59|551.19|0
1629214400000|2021-08-17 15:33:20|553.96|551.56|553.4|551|553.96|551.56|553.4|551|0
1629214410000|2021-08-17 15:33:30|553.59|551.19|553.77|551.37|553.77|551.37|553.59|551.19|0
1629214420000|2021-08-17 15:33:40|553.59|551.19|553.77|551.37|553.77|551.37|553.59|551.19|0
1629214430000|2021-08-17 15:33:50|554.15|551.75|554.15|551.75|554.34|551.94|554.15|551.75|0
1629214440000|2021-08-17 15:34:00|554.52|552.12|554.9|552.5|554.9|552.5|554.52|552.12|0
1629214450000|2021-08-17 15:34:10|554.71|552.31|554.9|552.5|554.9|552.5|554.71|552.31|0
1629214460000|2021-08-17 15:34:20|555.08|552.68|555.08|552.68|555.08|552.68|554.9|552.5|0
1629214470000|2021-08-17 15:34:30|555.27|552.87|555.27|552.87|555.27|552.87|555.08|552.68|0
1629214480000|2021-08-17 15:34:40|555.46|553.06|555.27|552.87|555.46|553.06|555.08|552.68|0
1629214490000|2021-08-17 15:34:50|555.65|553.25|554.9|552.5|555.65|553.25|554.9|552.5|0
1629214500000|2021-08-17 15:35:00|555.08|552.68|555.27|552.87|555.27|552.87|555.08|552.68|0
1629214510000|2021-08-17 15:35:10|555.08|552.68|554.9|552.5|555.27|552.87|554.9|552.5|0
1629214520000|2021-08-17 15:35:20|555.08|552.68|555.08|552.68|555.27|552.87|555.08|552.68|0
1629214530000|2021-08-17 15:35:30|554.9|552.5|554.71|552.31|554.9|552.5|554.71|552.31|0
1629214540000|2021-08-17 15:35:40|554.9|552.5|555.27|552.87|555.27|552.87|554.9|552.5|0
1629214550000|2021-08-17 15:35:50|555.08|552.68|554.9|552.5|555.08|552.68|554.9|552.5|0
1629214560000|2021-08-17 15:36:00|554.71|552.31|554.52|552.12|554.71|552.31|554.52|552.12|0
1629214570000|2021-08-17 15:36:10|554.33|551.93|554.15|551.75|554.33|551.93|553.96|551.56|0
1629214580000|2021-08-17 15:36:20|554.33|551.93|554.15|551.75|554.33|551.93|554.15|551.75|0
1629214590000|2021-08-17 15:36:30|554.33|551.93|553.96|551.56|554.33|551.93|553.96|551.56|0
1629214600000|2021-08-17 15:36:40|553.77|551.37|553.96|551.56|553.96|551.56|553.59|551.19|0
1629214610000|2021-08-17 15:36:50|554.15|551.75|554.33|551.93|554.33|551.93|554.15|551.75|0
1629214620000|2021-08-17 15:37:00|554.15|551.75|553.58|551.18|554.15|551.75|553.4|551|0
1629214630000|2021-08-17 15:37:10|553.77|551.37|553.4|551|553.77|551.37|553.4|551|0
1629214640000|2021-08-17 15:37:20|553.77|551.37|553.58|551.18|553.96|551.56|553.58|551.18|0
1629214650000|2021-08-17 15:37:30|553.49|551.09|553.58|551.18|553.58|551.18|553.49|551.09|0
1629214670000|2021-08-17 15:37:50|553.4|551|553.21|550.81|553.4|551|553.21|550.81|0
1629214680000|2021-08-17 15:38:00|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1629214690000|2021-08-17 15:38:10|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1629214700000|2021-08-17 15:38:20|552.84|550.44|552.93|550.53|552.93|550.53|552.84|550.44|0
1629214710000|2021-08-17 15:38:30|553.02|550.62|552.84|550.44|553.02|550.62|552.65|550.25|0
1629214720000|2021-08-17 15:38:40|552.46|550.06|552.27|549.87|552.46|550.06|552.27|549.87|0
1629214730000|2021-08-17 15:38:50|552.09|549.69|551.9|549.5|552.09|549.69|551.71|549.31|0
1629214740000|2021-08-17 15:39:00|552.09|549.69|551.9|549.5|552.09|549.69|551.71|549.31|0
1629214750000|2021-08-17 15:39:10|551.99|549.59|551.9|549.5|552.09|549.69|551.9|549.5|0
1629214760000|2021-08-17 15:39:20|551.71|549.31|551.53|549.13|551.71|549.31|551.53|549.13|0
1629214770000|2021-08-17 15:39:30|551.71|549.31|551.53|549.13|551.71|549.31|551.53|549.13|0
1629214780000|2021-08-17 15:39:40|551.71|549.31|552.09|549.69|552.09|549.69|551.71|549.31|0
1629214790000|2021-08-17 15:39:50|551.9|549.5|552.09|549.69|552.09|549.69|551.9|549.5|0
1629214800000|2021-08-17 15:40:00|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1629214810000|2021-08-17 15:40:10|551.71|549.31|552.46|550.06|552.46|550.06|551.71|549.31|0
1629214820000|2021-08-17 15:40:20|552.27|549.87|552.18|549.78|552.27|549.87|552.18|549.78|0
1629214830000|2021-08-17 15:40:30|551.9|549.5|551.9|549.5|551.9|549.5|551.9|549.5|0
1629214840000|2021-08-17 15:40:40|551.53|549.13|551.34|548.94|551.71|549.31|551.34|548.94|0
1629214850000|2021-08-17 15:40:50|551.15|548.75|551.15|548.75|551.15|548.75|550.96|548.56|0
1629214860000|2021-08-17 15:41:00|551.34|548.94|551.15|548.75|551.52|549.12|551.15|548.75|0
1629214870000|2021-08-17 15:41:10|550.96|548.56|551.15|548.75|551.15|548.75|550.96|548.56|0
1629214880000|2021-08-17 15:41:20|550.96|548.56|550.96|548.56|551.15|548.75|550.96|548.56|0
1629214890000|2021-08-17 15:41:30|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1629214900000|2021-08-17 15:41:40|550.96|548.56|550.96|548.56|551.15|548.75|550.96|548.56|0
1629214910000|2021-08-17 15:41:50|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1629214920000|2021-08-17 15:42:00|550.96|548.56|550.59|548.19|550.96|548.56|550.4|548|0
1629214930000|2021-08-17 15:42:10|550.96|548.56|551.34|548.94|551.34|548.94|550.96|548.56|0
1629214940000|2021-08-17 15:42:20|551.52|549.12|551.71|549.31|551.71|549.31|551.34|548.94|0
1629214950000|2021-08-17 15:42:30|551.52|549.12|550.4|548|551.52|549.12|550.4|548|0
1629214960000|2021-08-17 15:42:40|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1629214970000|2021-08-17 15:42:50|550.03|547.63|549.84|547.44|550.03|547.63|549.84|547.44|0
1629214980000|2021-08-17 15:43:00|549.93|547.53|549.84|547.44|549.93|547.53|549.84|547.44|0
1629214990000|2021-08-17 15:43:10|550.03|547.63|550.03|547.63|550.22|547.82|550.03|547.63|0
1629215000000|2021-08-17 15:43:20|550.22|547.82|549.84|547.44|550.22|547.82|549.84|547.44|0
1629215010000|2021-08-17 15:43:30|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1629215020000|2021-08-17 15:43:40|549.84|547.44|549.84|547.44|549.84|547.44|549.84|547.44|0
1629215030000|2021-08-17 15:43:50|550.03|547.63|550.4|548|550.4|548|550.03|547.63|0
1629215040000|2021-08-17 15:44:00|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1629215050000|2021-08-17 15:44:10|550.78|548.38|550.59|548.19|550.96|548.56|550.59|548.19|0
1629215060000|2021-08-17 15:44:20|550.4|548|551.15|548.75|551.15|548.75|550.4|548|0
1629215070000|2021-08-17 15:44:30|551.34|548.94|550.96|548.56|551.34|548.94|550.96|548.56|0
1629215080000|2021-08-17 15:44:40|551.15|548.75|551.43|549.03|551.52|549.12|551.15|548.75|0
1629215090000|2021-08-17 15:44:50|551.34|548.94|551.52|549.12|551.52|549.12|551.15|548.75|0
1629215100000|2021-08-17 15:45:00|551.71|549.31|551.34|548.94|551.71|549.31|551.34|548.94|0
1629215110000|2021-08-17 15:45:10|551.71|549.31|552.08|549.68|552.08|549.68|551.71|549.31|0
1629215120000|2021-08-17 15:45:20|551.9|549.5|551.52|549.12|551.9|549.5|551.52|549.12|0
1629215130000|2021-08-17 15:45:30|551.71|549.31|551.9|549.5|551.9|549.5|551.52|549.12|0
1629215140000|2021-08-17 15:45:40|551.71|549.31|551.52|549.12|551.71|549.31|551.52|549.12|0
1629215150000|2021-08-17 15:45:50|551.34|548.94|551.15|548.75|551.34|548.94|551.15|548.75|0
1629215160000|2021-08-17 15:46:00|550.96|548.56|551.05|548.65|551.15|548.75|550.96|548.56|0
1629215170000|2021-08-17 15:46:10|550.96|548.56|550.96|548.56|551.52|549.12|550.96|548.56|0
1629215180000|2021-08-17 15:46:20|551.15|548.75|551.34|548.94|551.34|548.94|551.15|548.75|0
1629215190000|2021-08-17 15:46:30|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1629215200000|2021-08-17 15:46:40|551.52|549.12|551.52|549.12|551.61|549.21|551.52|549.12|0
1629215210000|2021-08-17 15:46:50|551.71|549.31|551.71|549.31|551.71|549.31|551.61|549.21|0
1629215220000|2021-08-17 15:47:00|551.52|549.12|551.15|548.75|551.52|549.12|550.96|548.56|0
1629215230000|2021-08-17 15:47:10|550.96|548.56|551.34|548.94|551.34|548.94|550.96|548.56|0
1629215240000|2021-08-17 15:47:20|551.15|548.75|551.34|548.94|551.34|548.94|551.15|548.75|0
1629215250000|2021-08-17 15:47:30|551.15|548.75|550.77|548.37|551.15|548.75|550.77|548.37|0
1629215260000|2021-08-17 15:47:40|550.86|548.46|550.96|548.56|550.96|548.56|550.86|548.46|0
1629215280000|2021-08-17 15:48:00|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1629215290000|2021-08-17 15:48:10|550.4|548|550.4|548|550.59|548.19|550.4|548|0
1629215300000|2021-08-17 15:48:20|550.59|548.19|550.59|548.19|550.59|548.19|550.4|548|0
1629215310000|2021-08-17 15:48:30|550.49|548.09|550.59|548.19|550.77|548.37|550.49|548.09|0
1629215320000|2021-08-17 15:48:40|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1629215330000|2021-08-17 15:48:50|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1629215340000|2021-08-17 15:49:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1629215350000|2021-08-17 15:49:10|550.59|548.19|550.4|548|550.59|548.19|550.4|548|0
1629215360000|2021-08-17 15:49:20|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1629215370000|2021-08-17 15:49:30|550.96|548.56|551.33|548.93|551.33|548.93|550.96|548.56|0
1629215380000|2021-08-17 15:49:40|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1629215390000|2021-08-17 15:49:50|551.71|549.31|551.52|549.12|551.71|549.31|551.52|549.12|0
1629215400000|2021-08-17 15:50:00|551.42|549.02|551.15|548.75|551.42|549.02|551.15|548.75|0
1629215410000|2021-08-17 15:50:10|550.96|548.56|550.96|548.56|551.15|548.75|550.96|548.56|0
1629215420000|2021-08-17 15:50:20|550.77|548.37|550.59|548.19|550.77|548.37|550.59|548.19|0
1629215430000|2021-08-17 15:50:30|550.49|548.09|550.4|548|550.49|548.09|550.4|548|0
1629215440000|2021-08-17 15:50:40|550.49|548.09|550.59|548.19|550.59|548.19|550.49|548.09|0
1629215450000|2021-08-17 15:50:50|550.4|548|550.21|547.81|550.4|548|550.21|547.81|0
1629215460000|2021-08-17 15:51:00|550.3|547.9|550.21|547.81|550.3|547.9|550.03|547.63|0
1629215470000|2021-08-17 15:51:10|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1629215480000|2021-08-17 15:51:20|549.84|547.44|550.21|547.81|550.21|547.81|549.84|547.44|0
1629215490000|2021-08-17 15:51:30|550.03|547.63|550.21|547.81|550.21|547.81|550.03|547.63|0
1629215500000|2021-08-17 15:51:40|550.03|547.63|549.65|547.25|550.03|547.63|549.65|547.25|0
1629215510000|2021-08-17 15:51:50|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1629215520000|2021-08-17 15:52:00|549.28|546.88|549.28|546.88|549.28|546.88|549.09|546.69|0
1629215530000|2021-08-17 15:52:10|549.37|546.97|549.28|546.88|549.37|546.97|549.28|546.88|0
1629215540000|2021-08-17 15:52:20|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1629215550000|2021-08-17 15:52:30|549.09|546.69|548.72|546.32|549.09|546.69|548.72|546.32|0
1629215560000|2021-08-17 15:52:40|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1629215570000|2021-08-17 15:52:50|548.35|545.95|548.53|546.13|548.53|546.13|548.35|545.95|0
1629215580000|2021-08-17 15:53:00|548.35|545.95|548.53|546.13|548.53|546.13|548.35|545.95|0
1629215590000|2021-08-17 15:53:10|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1629215600000|2021-08-17 15:53:20|549.09|546.69|549.18|546.78|549.28|546.88|549.09|546.69|0
1629215610000|2021-08-17 15:53:30|549.28|546.88|549.65|547.25|549.65|547.25|549.09|546.69|0
1629215620000|2021-08-17 15:53:40|549.28|546.88|549.09|546.69|549.28|546.88|549.09|546.69|0
1629215630000|2021-08-17 15:53:50|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1629215640000|2021-08-17 15:54:00|549.46|547.06|549.28|546.88|549.46|547.06|549.09|546.69|0
1629215650000|2021-08-17 15:54:10|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1629215660000|2021-08-17 15:54:20|549.09|546.69|549.28|546.88|549.28|546.88|549.09|546.69|0
1629215670000|2021-08-17 15:54:30|549.09|546.69|548.53|546.13|549.09|546.69|548.53|546.13|0
1629215680000|2021-08-17 15:54:40|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1629215690000|2021-08-17 15:54:50|548.16|545.76|547.97|545.57|548.16|545.76|547.97|545.57|0
1629215700000|2021-08-17 15:55:00|547.6|545.2|547.6|545.2|547.6|545.2|547.6|545.2|0
1629215710000|2021-08-17 15:55:10|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1629215720000|2021-08-17 15:55:20|547.23|544.83|546.85|544.45|547.23|544.83|546.85|544.45|0
1629215730000|2021-08-17 15:55:30|547.23|544.83|547.04|544.64|547.23|544.83|547.04|544.64|0
1629215740000|2021-08-17 15:55:40|547.41|545.01|546.67|544.27|547.41|545.01|546.67|544.27|0
1629215750000|2021-08-17 15:55:50|546.48|544.08|546.57|544.17|546.67|544.27|546.48|544.08|0
1629215760000|2021-08-17 15:56:00|546.67|544.27|547.04|544.64|547.04|544.64|546.67|544.27|0
1629215770000|2021-08-17 15:56:10|547.23|544.83|545.78|543.38|547.23|544.83|545.59|543.19|0
1629215780000|2021-08-17 15:56:20|545.59|543.19|546.67|544.27|546.86|544.46|545.59|543.19|0
1629215790000|2021-08-17 15:56:30|546.3|543.9|546.12|543.72|546.3|543.9|545.93|543.53|0
1629215800000|2021-08-17 15:56:40|546.3|543.9|546.49|544.09|546.49|544.09|546.3|543.9|0
1629215810000|2021-08-17 15:56:50|546.3|543.9|547.05|544.65|547.05|544.65|546.3|543.9|0
1629215820000|2021-08-17 15:57:00|546.86|544.46|547.79|545.39|547.79|545.39|546.86|544.46|0
1629215830000|2021-08-17 15:57:10|547.61|545.21|547.79|545.39|547.79|545.39|547.61|545.21|0
1629215840000|2021-08-17 15:57:20|548.17|545.77|548.17|545.77|548.35|545.95|548.17|545.77|0
1629215850000|2021-08-17 15:57:30|548.35|545.95|548.35|545.95|548.54|546.14|548.35|545.95|0
1629215860000|2021-08-17 15:57:40|548.44|546.04|548.54|546.14|548.54|546.14|548.44|546.04|0
1629215870000|2021-08-17 15:57:50|548.35|545.95|547.98|545.58|548.35|545.95|547.98|545.58|0
1629215880000|2021-08-17 15:58:00|547.79|545.39|547.79|545.39|547.98|545.58|547.79|545.39|0
1629215890000|2021-08-17 15:58:10|547.61|545.21|547.51|545.11|547.61|545.21|547.42|545.02|0
1629215900000|2021-08-17 15:58:20|547.61|545.21|547.05|544.65|547.61|545.21|547.05|544.65|0
1629215910000|2021-08-17 15:58:30|546.86|544.46|546.86|544.46|546.86|544.46|546.86|544.46|0
1629215920000|2021-08-17 15:58:40|547.05|544.65|546.49|544.09|547.05|544.65|546.49|544.09|0
1629215930000|2021-08-17 15:58:50|547.03|544.63|546.66|544.26|547.03|544.63|546.66|544.26|0
1629215940000|2021-08-17 15:59:00|546.84|544.44|546.84|544.44|547.03|544.63|546.84|544.44|0
1629215950000|2021-08-17 15:59:10|547.03|544.63|546.84|544.44|547.03|544.63|546.84|544.44|0
1629215960000|2021-08-17 15:59:20|547.22|544.82|547.03|544.63|547.22|544.82|546.84|544.44|0
1629215970000|2021-08-17 15:59:30|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1629215980000|2021-08-17 15:59:40|546.66|544.26|546.47|544.07|546.66|544.26|546.47|544.07|0
1629215990000|2021-08-17 15:59:50|546.66|544.26|546.66|544.26|546.66|544.26|546.47|544.07|0
1629216000000|2021-08-17 16:00:00|546.84|544.44|546.1|543.7|546.84|544.44|546.1|543.7|0
1629216010000|2021-08-17 16:00:10|545.91|543.51|546.28|543.88|546.28|543.88|545.91|543.51|0
1629216020000|2021-08-17 16:00:20|546.1|543.7|546.28|543.88|546.28|543.88|546|543.6|0
1629216030000|2021-08-17 16:00:30|546.1|543.7|545.73|543.33|546.1|543.7|545.73|543.33|0
1629216040000|2021-08-17 16:00:40|545.54|543.14|545.54|543.14|545.54|543.14|545.35|542.95|0
1629216050000|2021-08-17 16:00:50|545.91|543.51|545.73|543.33|546.1|543.7|545.73|543.33|0
1629216060000|2021-08-17 16:01:00|545.91|543.51|545.54|543.14|545.91|543.51|545.54|543.14|0
1629216070000|2021-08-17 16:01:10|545.35|542.95|545.17|542.77|545.35|542.95|545.17|542.77|0
1629216080000|2021-08-17 16:01:20|545.35|542.95|544.98|542.58|545.35|542.95|544.98|542.58|0
1629216090000|2021-08-17 16:01:30|545.17|542.77|545.35|542.95|545.35|542.95|544.98|542.58|0
1629216100000|2021-08-17 16:01:40|545.73|543.33|545.91|543.51|545.91|543.51|545.54|543.14|0
1629216110000|2021-08-17 16:01:50|546.1|543.7|545.91|543.51|546.1|543.7|545.73|543.33|0
1629216120000|2021-08-17 16:02:00|545.35|542.95|545.35|542.95|545.54|543.14|545.35|542.95|0
1629216130000|2021-08-17 16:02:10|545.17|542.77|545.17|542.77|545.17|542.77|544.98|542.58|0
1629216140000|2021-08-17 16:02:20|544.61|542.21|544.8|542.4|544.8|542.4|544.61|542.21|0
1629216150000|2021-08-17 16:02:30|544.42|542.02|544.42|542.02|544.61|542.21|544.42|542.02|0
1629216160000|2021-08-17 16:02:40|544.61|542.21|544.61|542.21|544.61|542.21|544.42|542.02|0
1629216170000|2021-08-17 16:02:50|544.42|542.02|544.98|542.58|544.98|542.58|544.42|542.02|0
1629216180000|2021-08-17 16:03:00|544.8|542.4|544.98|542.58|544.98|542.58|544.8|542.4|0
1629216190000|2021-08-17 16:03:10|545.17|542.77|545.26|542.86|545.26|542.86|545.17|542.77|0
1629216200000|2021-08-17 16:03:20|545.35|542.95|545.54|543.14|545.54|543.14|545.35|542.95|0
1629216210000|2021-08-17 16:03:30|545.72|543.32|545.91|543.51|545.91|543.51|545.72|543.32|0
1629216220000|2021-08-17 16:03:40|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1629216230000|2021-08-17 16:03:50|545.35|542.95|544.98|542.58|545.35|542.95|544.98|542.58|0
1629216240000|2021-08-17 16:04:00|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1629216250000|2021-08-17 16:04:10|545.17|542.77|544.98|542.58|545.35|542.95|544.98|542.58|0
1629216260000|2021-08-17 16:04:20|545.17|542.77|544.98|542.58|545.17|542.77|544.98|542.58|0
1629216270000|2021-08-17 16:04:30|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1629216280000|2021-08-17 16:04:40|545.17|542.77|544.79|542.39|545.17|542.77|544.79|542.39|0
1629216290000|2021-08-17 16:04:50|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1629216300000|2021-08-17 16:05:00|544.79|542.39|544.98|542.58|544.98|542.58|544.61|542.21|0
1629216310000|2021-08-17 16:05:10|544.79|542.39|545.35|542.95|545.35|542.95|544.79|542.39|0
1629216320000|2021-08-17 16:05:20|545.91|543.51|546.47|544.07|546.47|544.07|545.91|543.51|0
1629216330000|2021-08-17 16:05:30|547.03|544.63|546.65|544.25|547.03|544.63|546.47|544.07|0
1629216340000|2021-08-17 16:05:40|546.47|544.07|547.4|545|547.4|545|546.47|544.07|0
1629216350000|2021-08-17 16:05:50|547.21|544.81|547.77|545.37|547.77|545.37|547.21|544.81|0
1629216360000|2021-08-17 16:06:00|548.14|545.74|548.33|545.93|548.33|545.93|547.96|545.56|0
1629216370000|2021-08-17 16:06:10|547.96|545.56|548.33|545.93|548.33|545.93|547.96|545.56|0
1629216380000|2021-08-17 16:06:20|548.23|545.83|548.33|545.93|548.33|545.93|548.14|545.74|0
1629216390000|2021-08-17 16:06:30|548.52|546.12|548.14|545.74|548.52|546.12|548.14|545.74|0
1629216400000|2021-08-17 16:06:40|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1629216410000|2021-08-17 16:06:50|548.14|545.74|548.14|545.74|548.23|545.83|548.14|545.74|0
1629216420000|2021-08-17 16:07:00|548.23|545.83|548.33|545.93|548.42|546.02|548.23|545.83|0
1629216430000|2021-08-17 16:07:10|548.14|545.74|547.96|545.56|548.14|545.74|547.96|545.56|0
1629216440000|2021-08-17 16:07:20|548.05|545.65|547.96|545.56|548.05|545.65|547.96|545.56|0
1629216450000|2021-08-17 16:07:30|547.58|545.18|547.4|545|547.58|545.18|547.4|545|0
1629216460000|2021-08-17 16:07:40|547.21|544.81|547.4|545|547.4|545|547.21|544.81|0
1629216470000|2021-08-17 16:07:50|547.21|544.81|547.03|544.63|547.21|544.81|546.84|544.44|0
1629216480000|2021-08-17 16:08:00|547.21|544.81|547.03|544.63|547.21|544.81|547.03|544.63|0
1629216490000|2021-08-17 16:08:10|546.84|544.44|546.84|544.44|546.84|544.44|546.84|544.44|0
1629216500000|2021-08-17 16:08:20|546.65|544.25|546.47|544.07|546.65|544.25|546.47|544.07|0
1629216510000|2021-08-17 16:08:30|546.56|544.16|546.56|544.16|546.56|544.16|546.56|544.16|0
1629216520000|2021-08-17 16:08:40|546.65|544.25|546.56|544.16|546.65|544.25|546.47|544.07|0
1629216530000|2021-08-17 16:08:50|546.65|544.25|546.84|544.44|547.03|544.63|546.65|544.25|0
1629216540000|2021-08-17 16:09:00|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1629216550000|2021-08-17 16:09:10|546.84|544.44|546.47|544.07|546.84|544.44|546.47|544.07|0
1629216560000|2021-08-17 16:09:20|546.09|543.69|545.91|543.51|546.09|543.69|545.91|543.51|0
1629216570000|2021-08-17 16:09:30|545.72|543.32|546.28|543.88|546.28|543.88|545.54|543.14|0
1629216580000|2021-08-17 16:09:40|546.09|543.69|546.09|543.69|546.28|543.88|546.09|543.69|0
1629216590000|2021-08-17 16:09:50|546|543.6|546.09|543.69|546.09|543.69|545.91|543.51|0
1629216600000|2021-08-17 16:10:00|545.72|543.32|545.72|543.32|545.72|543.32|545.54|543.14|0
1629216610000|2021-08-17 16:10:10|545.54|543.14|546|543.6|546.09|543.69|545.54|543.14|0
1629216620000|2021-08-17 16:10:20|546.09|543.69|545.54|543.14|546.09|543.69|545.54|543.14|0
1629216630000|2021-08-17 16:10:30|545.35|542.95|545.16|542.76|545.35|542.95|544.79|542.39|0
1629216640000|2021-08-17 16:10:40|545.25|542.85|545.35|542.95|545.35|542.95|545.25|542.85|0
1629216650000|2021-08-17 16:10:50|545.16|542.76|544.98|542.58|545.16|542.76|544.98|542.58|0
1629216660000|2021-08-17 16:11:00|544.61|542.21|544.61|542.21|544.79|542.39|544.61|542.21|0
1629216670000|2021-08-17 16:11:10|544.42|542.02|544.88|542.48|544.88|542.48|544.42|542.02|0
1629216680000|2021-08-17 16:11:20|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1629216690000|2021-08-17 16:11:30|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1629216700000|2021-08-17 16:11:40|544.69|542.29|544.61|542.21|544.69|542.29|544.61|542.21|0
1629216710000|2021-08-17 16:11:50|544.79|542.39|545.16|542.76|545.16|542.76|544.79|542.39|0
1629216720000|2021-08-17 16:12:00|545.07|542.67|545.54|543.14|545.54|543.14|545.07|542.67|0
1629216730000|2021-08-17 16:12:10|545.62|543.22|546.09|543.69|546.09|543.69|545.62|543.22|0
1629216740000|2021-08-17 16:12:20|546.28|543.88|546.65|544.25|546.65|544.25|546.09|543.69|0
1629216750000|2021-08-17 16:12:30|546.28|543.88|546.65|544.25|546.65|544.25|546.28|543.88|0
1629216760000|2021-08-17 16:12:40|546.84|544.44|546.84|544.44|546.84|544.44|546.65|544.25|0
1629216770000|2021-08-17 16:12:50|547.02|544.62|546.84|544.44|547.02|544.62|546.84|544.44|0
1629216780000|2021-08-17 16:13:00|547.21|544.81|547.02|544.62|547.21|544.81|547.02|544.62|0
1629216790000|2021-08-17 16:13:10|547.4|545|547.4|545|547.4|545|547.21|544.81|0
1629216810000|2021-08-17 16:13:30|547.21|544.81|547.02|544.62|547.21|544.81|547.02|544.62|0
1629216820000|2021-08-17 16:13:40|547.21|544.81|547.02|544.62|547.21|544.81|547.02|544.62|0
1629216830000|2021-08-17 16:13:50|547.21|544.81|547.4|545|547.4|545|547.21|544.81|0
1629216840000|2021-08-17 16:14:00|547.3|544.9|547.21|544.81|547.4|545|547.21|544.81|0
1629216850000|2021-08-17 16:14:10|547.02|544.62|546.84|544.44|547.02|544.62|546.84|544.44|0
1629216860000|2021-08-17 16:14:20|546.65|544.25|546.65|544.25|546.65|544.25|546.65|544.25|0
1629216870000|2021-08-17 16:14:30|546.84|544.44|546.84|544.44|547.02|544.62|546.84|544.44|0
1629216880000|2021-08-17 16:14:40|546.65|544.25|546.84|544.44|546.84|544.44|546.65|544.25|0
1629216890000|2021-08-17 16:14:50|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1629216900000|2021-08-17 16:15:00|546.28|543.88|546.28|543.88|546.28|543.88|546.28|543.88|0
1629216910000|2021-08-17 16:15:10|546.09|543.69|545.72|543.32|546.09|543.69|545.72|543.32|0
1629216920000|2021-08-17 16:15:20|545.91|543.51|546.28|543.88|546.46|544.06|545.91|543.51|0
1629216930000|2021-08-17 16:15:30|545.91|543.51|546.09|543.69|546.09|543.69|545.91|543.51|0
1629216940000|2021-08-17 16:15:40|546.18|543.78|545.91|543.51|546.18|543.78|545.91|543.51|0
1629216950000|2021-08-17 16:15:50|546.09|543.69|546.46|544.06|546.46|544.06|546.09|543.69|0
1629216960000|2021-08-17 16:16:00|546.09|543.69|545.91|543.51|546.28|543.88|545.91|543.51|0
1629216970000|2021-08-17 16:16:10|545.72|543.32|545.53|543.13|545.72|543.32|545.53|543.13|0
1629216980000|2021-08-17 16:16:20|545.72|543.32|545.91|543.51|545.91|543.51|545.72|543.32|0
1629216990000|2021-08-17 16:16:30|545.81|543.41|545.35|542.95|545.81|543.41|545.35|542.95|0
1629217000000|2021-08-17 16:16:40|545.16|542.76|545.35|542.95|545.35|542.95|545.16|542.76|0
1629217010000|2021-08-17 16:16:50|545.53|543.13|545.53|543.13|545.53|543.13|545.35|542.95|0
1629217020000|2021-08-17 16:17:00|545.72|543.32|544.79|542.39|545.72|543.32|544.79|542.39|0
1629217030000|2021-08-17 16:17:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1629217040000|2021-08-17 16:17:20|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1629217050000|2021-08-17 16:17:30|544.6|542.2|544.6|542.2|544.79|542.39|544.42|542.02|0
1629217060000|2021-08-17 16:17:40|544.42|542.02|544.42|542.02|544.6|542.2|544.42|542.02|0
1629217070000|2021-08-17 16:17:50|544.23|541.83|544.42|542.02|544.42|542.02|544.23|541.83|0
1629217080000|2021-08-17 16:18:00|544.23|541.83|543.12|540.72|544.23|541.83|543.12|540.72|0
1629217090000|2021-08-17 16:18:10|543.49|541.09|543.12|540.72|543.49|541.09|543.12|540.72|0
1629217100000|2021-08-17 16:18:20|542.93|540.53|542.93|540.53|542.93|540.53|542.37|539.97|0
1629217110000|2021-08-17 16:18:30|543.12|540.72|542.93|540.53|543.12|540.72|542.93|540.53|0
1629217120000|2021-08-17 16:18:40|542.75|540.35|543.12|540.72|543.12|540.72|542.75|540.35|0
1629217130000|2021-08-17 16:18:50|543.3|540.9|543.67|541.27|543.67|541.27|543.12|540.72|0
1629217140000|2021-08-17 16:19:00|544.05|541.65|544.42|542.02|544.42|542.02|544.05|541.65|0
1629217150000|2021-08-17 16:19:10|544.23|541.83|543.86|541.46|544.23|541.83|543.86|541.46|0
1629217160000|2021-08-17 16:19:20|544.23|541.83|544.23|541.83|544.23|541.83|544.05|541.65|0
1629217170000|2021-08-17 16:19:30|544.05|541.65|544.42|542.02|544.42|542.02|544.05|541.65|0
1629217180000|2021-08-17 16:19:40|544.23|541.83|544.97|542.57|544.97|542.57|544.23|541.83|0
1629217190000|2021-08-17 16:19:50|544.79|542.39|544.6|542.2|544.79|542.39|544.42|542.02|0
1629217200000|2021-08-17 16:20:00|544.42|542.02|544.6|542.2|544.6|542.2|544.42|542.02|0
1629217210000|2021-08-17 16:20:10|544.97|542.57|545.9|543.5|545.9|543.5|544.97|542.57|0
1629217220000|2021-08-17 16:20:20|546.09|543.69|546.28|543.88|546.28|543.88|545.72|543.32|0
1629217230000|2021-08-17 16:20:30|546.46|544.06|546.09|543.69|546.46|544.06|545.9|543.5|0
1629217240000|2021-08-17 16:20:40|546.28|543.88|546.46|544.06|546.46|544.06|546.28|543.88|0
1629217250000|2021-08-17 16:20:50|546.65|544.25|546.65|544.25|546.65|544.25|546.46|544.06|0
1629217260000|2021-08-17 16:21:00|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1629217270000|2021-08-17 16:21:10|546.46|544.06|546.09|543.69|546.83|544.43|546.09|543.69|0
1629217280000|2021-08-17 16:21:20|545.72|543.32|545.53|543.13|545.72|543.32|545.53|543.13|0
1629217290000|2021-08-17 16:21:30|545.16|542.76|545.16|542.76|545.35|542.95|545.16|542.76|0
1629217300000|2021-08-17 16:21:40|544.97|542.57|545.16|542.76|545.16|542.76|544.97|542.57|0
1629217310000|2021-08-17 16:21:50|545.35|542.95|544.97|542.57|545.35|542.95|544.97|542.57|0
1629217320000|2021-08-17 16:22:00|544.6|542.2|544.6|542.2|544.6|542.2|544.42|542.02|0
1629217330000|2021-08-17 16:22:10|544.23|541.83|544.42|542.02|544.6|542.2|544.23|541.83|0
1629217340000|2021-08-17 16:22:20|544.23|541.83|544.42|542.02|544.42|542.02|544.23|541.83|0
1629217350000|2021-08-17 16:22:30|545.52|543.12|546.69|544.29|546.69|544.29|545.52|543.12|0
1629217360000|2021-08-17 16:22:40|546.42|544.02|546.23|543.83|546.42|544.02|546.23|543.83|0
1629217370000|2021-08-17 16:22:50|546.42|544.02|546.97|544.57|546.97|544.57|546.42|544.02|0
1629217380000|2021-08-17 16:23:00|547.16|544.76|547.53|545.13|547.53|545.13|547.16|544.76|0
1629217390000|2021-08-17 16:23:10|547.16|544.76|546.6|544.2|547.35|544.95|546.6|544.2|0
1629217400000|2021-08-17 16:23:20|546.79|544.39|547.35|544.95|547.35|544.95|546.79|544.39|0
1629217410000|2021-08-17 16:23:30|546.79|544.39|546.42|544.02|546.79|544.39|546.42|544.02|0
1629217420000|2021-08-17 16:23:40|546.23|543.83|546.05|543.65|546.23|543.83|546.05|543.65|0
1629217430000|2021-08-17 16:23:50|546.23|543.83|546.6|544.2|546.6|544.2|546.23|543.83|0
1629217440000|2021-08-17 16:24:00|546.79|544.39|547.16|544.76|547.16|544.76|546.69|544.29|0
1629217450000|2021-08-17 16:24:10|547.35|544.95|547.53|545.13|547.53|545.13|547.35|544.95|0
1629217460000|2021-08-17 16:24:20|547.16|544.76|546.97|544.57|547.35|544.95|546.97|544.57|0
1629217470000|2021-08-17 16:24:30|547.25|544.85|547.35|544.95|547.53|545.13|547.25|544.85|0
1629217480000|2021-08-17 16:24:40|547.53|545.13|547.72|545.32|547.72|545.32|547.35|544.95|0
1629217490000|2021-08-17 16:24:50|547.9|545.5|547.62|545.22|547.9|545.5|547.62|545.22|0
1629217500000|2021-08-17 16:25:00|547.53|545.13|547.53|545.13|547.53|545.13|547.35|544.95|0
1629217510000|2021-08-17 16:25:10|547.72|545.32|547.35|544.95|547.72|545.32|546.97|544.57|0
1629217520000|2021-08-17 16:25:20|547.72|545.32|547.53|545.13|547.72|545.32|547.53|545.13|0
1629217530000|2021-08-17 16:25:30|547.16|544.76|546.79|544.39|547.16|544.76|546.79|544.39|0
1629217540000|2021-08-17 16:25:40|546.97|544.57|546.79|544.39|547.16|544.76|546.79|544.39|0
1629217550000|2021-08-17 16:25:50|546.88|544.48|546.79|544.39|546.88|544.48|546.69|544.29|0
1629217560000|2021-08-17 16:26:00|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1629217570000|2021-08-17 16:26:10|547.34|544.94|547.34|544.94|547.34|544.94|547.34|544.94|0
1629217580000|2021-08-17 16:26:20|547.16|544.76|547.25|544.85|547.34|544.94|547.16|544.76|0
1629217590000|2021-08-17 16:26:30|547.53|545.13|547.53|545.13|547.53|545.13|547.43|545.03|0
1629217600000|2021-08-17 16:26:40|547.34|544.94|547.43|545.03|547.43|545.03|547.34|544.94|0
1629217610000|2021-08-17 16:26:50|547.53|545.13|547.62|545.22|547.62|545.22|547.53|545.13|0
1629217620000|2021-08-17 16:27:00|547.72|545.32|547.34|544.94|547.72|545.32|547.34|544.94|0
1629217630000|2021-08-17 16:27:10|547.16|544.76|546.97|544.57|547.34|544.94|546.97|544.57|0
1629217640000|2021-08-17 16:27:20|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1629217650000|2021-08-17 16:27:30|546.97|544.57|546.79|544.39|546.97|544.57|546.79|544.39|0
1629217660000|2021-08-17 16:27:40|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1629217670000|2021-08-17 16:27:50|547.16|544.76|547.16|544.76|547.34|544.94|547.16|544.76|0
1629217680000|2021-08-17 16:28:00|546.97|544.57|547.53|545.13|547.53|545.13|546.97|544.57|0
1629217690000|2021-08-17 16:28:10|547.34|544.94|547.53|545.13|547.53|545.13|547.34|544.94|0
1629217700000|2021-08-17 16:28:20|547.72|545.32|547.72|545.32|547.9|545.5|547.72|545.32|0
1629217710000|2021-08-17 16:28:30|547.9|545.5|548.09|545.69|548.09|545.69|547.9|545.5|0
1629217720000|2021-08-17 16:28:40|548.27|545.87|548.27|545.87|548.27|545.87|548.27|545.87|0
1629217730000|2021-08-17 16:28:50|548.09|545.69|548.27|545.87|548.27|545.87|547.9|545.5|0
1629217740000|2021-08-17 16:29:00|548.64|546.24|549.02|546.62|549.02|546.62|548.64|546.24|0
1629217750000|2021-08-17 16:29:10|548.83|546.43|549.02|546.62|549.02|546.62|548.83|546.43|0
1629217760000|2021-08-17 16:29:20|549.2|546.8|549.39|546.99|549.39|546.99|549.2|546.8|0
1629217770000|2021-08-17 16:29:30|549.2|546.8|549.02|546.62|549.2|546.8|549.02|546.62|0
1629217780000|2021-08-17 16:29:40|549.39|546.99|549.39|546.99|549.39|546.99|549.2|546.8|0
1629217790000|2021-08-17 16:29:50|549.2|546.8|549.02|546.62|549.2|546.8|549.02|546.62|0
1629217800000|2021-08-17 16:30:00|549.2|546.8|548.46|546.06|549.2|546.8|548.46|546.06|0
1629217810000|2021-08-17 16:30:10|548.64|546.24|548.83|546.43|548.83|546.43|548.64|546.24|0
1629217820000|2021-08-17 16:30:20|548.27|545.87|548.46|546.06|548.46|546.06|548.27|545.87|0
1629217830000|2021-08-17 16:30:30|548.64|546.24|548.27|545.87|548.64|546.24|548.27|545.87|0
1629217840000|2021-08-17 16:30:40|548.09|545.69|547.9|545.5|548.09|545.69|547.9|545.5|0
1629217850000|2021-08-17 16:30:50|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1629217860000|2021-08-17 16:31:00|547.53|545.13|547.34|544.94|547.53|545.13|547.34|544.94|0
1629217870000|2021-08-17 16:31:10|547.16|544.76|546.6|544.2|547.16|544.76|546.6|544.2|0
1629217880000|2021-08-17 16:31:20|546.41|544.01|546.6|544.2|546.6|544.2|546.41|544.01|0
1629217890000|2021-08-17 16:31:30|546.41|544.01|546.23|543.83|546.41|544.01|546.23|543.83|0
1629217900000|2021-08-17 16:31:40|546.04|543.64|546.41|544.01|546.41|544.01|546.04|543.64|0
1629217910000|2021-08-17 16:31:50|546.23|543.83|546.23|543.83|546.41|544.01|546.23|543.83|0
1629217920000|2021-08-17 16:32:00|546.41|544.01|546.97|544.57|546.97|544.57|546.41|544.01|0
1629217930000|2021-08-17 16:32:10|546.79|544.39|545.86|543.46|546.79|544.39|545.86|543.46|0
1629217940000|2021-08-17 16:32:20|545.67|543.27|545.67|543.27|545.67|543.27|545.49|543.09|0
1629217950000|2021-08-17 16:32:30|545.86|543.46|545.86|543.46|546.41|544.01|545.86|543.46|0
1629217960000|2021-08-17 16:32:40|545.67|543.27|545.49|543.09|545.67|543.27|545.49|543.09|0
1629217970000|2021-08-17 16:32:50|545.11|542.71|545.3|542.9|545.3|542.9|544.93|542.53|0
1629217980000|2021-08-17 16:33:00|544.93|542.53|544.74|542.34|545.11|542.71|544.74|542.34|0
1629217990000|2021-08-17 16:33:10|545.11|542.71|546.04|543.64|546.04|543.64|545.11|542.71|0
1629218000000|2021-08-17 16:33:20|545.67|543.27|545.11|542.71|545.67|543.27|545.11|542.71|0
1629218010000|2021-08-17 16:33:30|545.3|542.9|545.11|542.71|545.3|542.9|544.93|542.53|0
1629218020000|2021-08-17 16:33:40|545.49|543.09|545.11|542.71|545.49|543.09|544.93|542.53|0
1629218030000|2021-08-17 16:33:50|545.3|542.9|544.74|542.34|545.3|542.9|544.74|542.34|0
1629218040000|2021-08-17 16:34:00|545.11|542.71|545.11|542.71|545.11|542.71|544.74|542.34|0
1629218050000|2021-08-17 16:34:10|545.3|542.9|545.3|542.9|545.3|542.9|545.11|542.71|0
1629218060000|2021-08-17 16:34:20|545.11|542.71|544.74|542.34|545.11|542.71|544.74|542.34|0
1629218070000|2021-08-17 16:34:30|545.11|542.71|545.02|542.62|545.11|542.71|544.93|542.53|0
1629218080000|2021-08-17 16:34:40|545.11|542.71|544.74|542.34|545.11|542.71|544.56|542.16|0
1629218100000|2021-08-17 16:35:00|544.93|542.53|544.74|542.34|544.93|542.53|544.74|542.34|0
1629218110000|2021-08-17 16:35:10|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1629218120000|2021-08-17 16:35:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1629218130000|2021-08-17 16:35:30|544.56|542.16|545.3|542.9|545.3|542.9|544.56|542.16|0
1629218140000|2021-08-17 16:35:40|545.11|542.71|545.11|542.71|545.3|542.9|545.11|542.71|0
1629218150000|2021-08-17 16:35:50|545.3|542.9|544.74|542.34|545.3|542.9|544.74|542.34|0
1629218160000|2021-08-17 16:36:00|544.93|542.53|544.74|542.34|545.3|542.9|544.74|542.34|0
1629218170000|2021-08-17 16:36:10|544.09|541.69|542.89|540.49|544.09|541.69|542.89|540.49|0
1629218180000|2021-08-17 16:36:20|543.26|540.86|543.82|541.42|543.82|541.42|543.26|540.86|0
1629218190000|2021-08-17 16:36:30|544.19|541.79|544.37|541.97|544.37|541.97|544.19|541.79|0
1629218200000|2021-08-17 16:36:40|544.56|542.16|544.56|542.16|544.56|542.16|544.19|541.79|0
1629218210000|2021-08-17 16:36:50|544.37|541.97|544|541.6|544.37|541.97|543.82|541.42|0
1629218220000|2021-08-17 16:37:00|544.19|541.79|544.74|542.34|544.74|542.34|544.19|541.79|0
1629218230000|2021-08-17 16:37:10|544.56|542.16|544|541.6|544.56|542.16|544|541.6|0
1629218240000|2021-08-17 16:37:20|543.82|541.42|543.63|541.23|543.82|541.42|543.45|541.05|0
1629218250000|2021-08-17 16:37:30|543.53|541.13|543.26|540.86|543.53|541.13|543.26|540.86|0
1629218260000|2021-08-17 16:37:40|543.07|540.67|542.89|540.49|543.07|540.67|542.89|540.49|0
1629218270000|2021-08-17 16:37:50|543.26|540.86|543.07|540.67|543.44|541.04|543.07|540.67|0
1629218280000|2021-08-17 16:38:00|542.89|540.49|542.89|540.49|543.07|540.67|542.89|540.49|0
1629218290000|2021-08-17 16:38:10|542.7|540.3|542.52|540.12|542.7|540.3|542.52|540.12|0
1629218300000|2021-08-17 16:38:20|542.7|540.3|542.52|540.12|542.7|540.3|542.52|540.12|0
1629218310000|2021-08-17 16:38:30|542.33|539.93|541.22|538.82|542.33|539.93|541.22|538.82|0
1629218320000|2021-08-17 16:38:40|541.13|538.73|542.15|539.75|542.15|539.75|541.13|538.73|0
1629218330000|2021-08-17 16:38:50|541.87|539.47|541.78|539.38|541.87|539.47|541.59|539.19|0
1629218340000|2021-08-17 16:39:00|541.22|538.82|540.85|538.45|541.22|538.82|540.85|538.45|0
1629218350000|2021-08-17 16:39:10|540.67|538.27|541.04|538.64|541.04|538.64|540.67|538.27|0
1629218360000|2021-08-17 16:39:20|541.22|538.82|541.04|538.64|541.22|538.82|541.04|538.64|0
1629218370000|2021-08-17 16:39:30|541.22|538.82|540.85|538.45|541.22|538.82|540.85|538.45|0
1629218380000|2021-08-17 16:39:40|541.04|538.64|541.22|538.82|541.22|538.82|541.04|538.64|0
1629218390000|2021-08-17 16:39:50|541.04|538.64|541.22|538.82|541.31|538.91|541.04|538.64|0
1629218400000|2021-08-17 16:40:00|541.59|539.19|540.85|538.45|541.59|539.19|540.85|538.45|0
1629218410000|2021-08-17 16:40:10|540.67|538.27|540.67|538.27|540.85|538.45|540.67|538.27|0
1629218420000|2021-08-17 16:40:20|541.22|538.82|541.22|538.82|541.22|538.82|540.94|538.54|0
1629218430000|2021-08-17 16:40:30|541.04|538.64|540.67|538.27|541.04|538.64|540.67|538.27|0
1629218440000|2021-08-17 16:40:40|540.3|537.9|540.48|538.08|540.48|538.08|540.3|537.9|0
1629218450000|2021-08-17 16:40:50|540.3|537.9|539.93|537.53|540.3|537.9|539.93|537.53|0
1629218460000|2021-08-17 16:41:00|539.38|536.98|539.38|536.98|539.38|536.98|539.19|536.79|0
1629218470000|2021-08-17 16:41:10|539.56|537.16|539.19|536.79|539.56|537.16|539.09|536.69|0
1629218480000|2021-08-17 16:41:20|539.38|536.98|539.56|537.16|539.56|537.16|539.38|536.98|0
1629218490000|2021-08-17 16:41:30|539.74|537.34|539.56|537.16|539.74|537.34|539.56|537.16|0
1629218500000|2021-08-17 16:41:40|539.74|537.34|539.93|537.53|539.93|537.53|539.56|537.16|0
1629218510000|2021-08-17 16:41:50|539.74|537.34|539.38|536.98|539.74|537.34|539.19|536.79|0
1629218520000|2021-08-17 16:42:00|539.56|537.16|539.19|536.79|539.56|537.16|539.19|536.79|0
1629218530000|2021-08-17 16:42:10|539.01|536.61|539.01|536.61|539.19|536.79|539.01|536.61|0
1629218540000|2021-08-17 16:42:20|538.82|536.42|538.64|536.24|538.82|536.42|538.64|536.24|0
1629218550000|2021-08-17 16:42:30|538.45|536.05|538.27|535.87|538.45|536.05|538.08|535.68|0
1629218560000|2021-08-17 16:42:40|538.45|536.05|538.64|536.24|538.64|536.24|538.45|536.05|0
1629218570000|2021-08-17 16:42:50|539.01|536.61|539.01|536.61|539.19|536.79|539.01|536.61|0
1629218580000|2021-08-17 16:43:00|539.19|536.79|539.37|536.97|539.56|537.16|539.19|536.79|0
1629218590000|2021-08-17 16:43:10|539.56|537.16|539.74|537.34|539.74|537.34|539.56|537.16|0
1629218600000|2021-08-17 16:43:20|540.11|537.71|540.3|537.9|540.3|537.9|540.11|537.71|0
1629218610000|2021-08-17 16:43:30|539.93|537.53|540.11|537.71|540.11|537.71|539.74|537.34|0
1629218620000|2021-08-17 16:43:40|540.3|537.9|540.11|537.71|540.3|537.9|540.11|537.71|0
1629218630000|2021-08-17 16:43:50|539.74|537.34|539.56|537.16|539.74|537.34|539.56|537.16|0
1629218640000|2021-08-17 16:44:00|539.74|537.34|539.46|537.06|539.74|537.34|539.46|537.06|0
1629218650000|2021-08-17 16:44:10|539.37|536.97|539.37|536.97|539.56|537.16|539.37|536.97|0
1629218660000|2021-08-17 16:44:20|539.56|537.16|539.93|537.53|539.93|537.53|539.56|537.16|0
1629218670000|2021-08-17 16:44:30|539.74|537.34|539.74|537.34|539.74|537.34|539.56|537.16|0
1629218680000|2021-08-17 16:44:40|540.3|537.9|540.11|537.71|540.3|537.9|540.11|537.71|0
1629218690000|2021-08-17 16:44:50|540.3|537.9|540.3|537.9|540.3|537.9|540.11|537.71|0
1629218700000|2021-08-17 16:45:00|540.48|538.08|539.74|537.34|540.67|538.27|539.74|537.34|0
1629218710000|2021-08-17 16:45:10|539.93|537.53|539.93|537.53|540.11|537.71|539.93|537.53|0
1629218720000|2021-08-17 16:45:20|539.83|537.43|539.19|536.79|539.83|537.43|539.19|536.79|0
1629218730000|2021-08-17 16:45:30|539.74|537.34|539.56|537.16|539.93|537.53|539.56|537.16|0
1629218740000|2021-08-17 16:45:40|539.37|536.97|539.56|537.16|539.56|537.16|539.37|536.97|0
1629218750000|2021-08-17 16:45:50|539.19|536.79|539.37|536.97|539.37|536.97|539.19|536.79|0
1629218760000|2021-08-17 16:46:00|539.56|537.16|539.19|536.79|539.56|537.16|539.19|536.79|0
1629218770000|2021-08-17 16:46:10|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1629218780000|2021-08-17 16:46:20|539|536.6|538.82|536.42|539|536.6|538.82|536.42|0
1629218790000|2021-08-17 16:46:30|538.63|536.23|538.45|536.05|538.63|536.23|538.45|536.05|0
1629218800000|2021-08-17 16:46:40|538.54|536.14|538.45|536.05|538.54|536.14|538.45|536.05|0
1629218810000|2021-08-17 16:46:50|538.82|536.42|538.63|536.23|538.82|536.42|538.63|536.23|0
1629218820000|2021-08-17 16:47:00|538.82|536.42|538.45|536.05|538.82|536.42|538.27|535.87|0
1629218830000|2021-08-17 16:47:10|538.27|535.87|538.08|535.68|538.27|535.87|538.08|535.68|0
1629218840000|2021-08-17 16:47:20|537.9|535.5|537.9|535.5|537.9|535.5|537.71|535.31|0
1629218850000|2021-08-17 16:47:30|537.71|535.31|536.97|534.57|537.71|535.31|536.97|534.57|0
1629218860000|2021-08-17 16:47:40|537.16|534.76|537.34|534.94|537.53|535.13|537.16|534.76|0
1629218870000|2021-08-17 16:47:50|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1629218880000|2021-08-17 16:48:00|536.97|534.57|537.53|535.13|537.53|535.13|536.97|534.57|0
1629218890000|2021-08-17 16:48:10|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1629218900000|2021-08-17 16:48:20|537.53|535.13|537.16|534.76|537.53|535.13|536.97|534.57|0
1629218910000|2021-08-17 16:48:30|536.97|534.57|536.79|534.39|536.97|534.57|536.61|534.21|0
1629218920000|2021-08-17 16:48:40|536.88|534.48|536.42|534.02|536.88|534.48|536.42|534.02|0
1629218930000|2021-08-17 16:48:50|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1629218940000|2021-08-17 16:49:00|536.05|533.65|536.05|533.65|536.05|533.65|535.87|533.47|0
1629218950000|2021-08-17 16:49:10|536.24|533.84|536.24|533.84|536.42|534.02|536.24|533.84|0
1629218960000|2021-08-17 16:49:20|536.42|534.02|536.61|534.21|536.61|534.21|536.24|533.84|0
1629218970000|2021-08-17 16:49:30|536.79|534.39|536.61|534.21|536.79|534.39|536.61|534.21|0
1629218980000|2021-08-17 16:49:40|536.79|534.39|536.61|534.21|536.79|534.39|536.61|534.21|0
1629218990000|2021-08-17 16:49:50|536.51|534.11|536.97|534.57|537.16|534.76|536.51|534.11|0
1629219000000|2021-08-17 16:50:00|536.61|534.21|536.42|534.02|536.79|534.39|536.42|534.02|0
1629219010000|2021-08-17 16:50:10|536.24|533.84|536.24|533.84|536.42|534.02|536.24|533.84|0
1629219020000|2021-08-17 16:50:20|536.05|533.65|535.87|533.47|536.05|533.65|535.87|533.47|0
1629219030000|2021-08-17 16:50:30|535.68|533.28|535.32|532.92|535.68|533.28|535.13|532.73|0
1629219040000|2021-08-17 16:50:40|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1629219050000|2021-08-17 16:50:50|535.13|532.73|535.68|533.28|535.87|533.47|535.13|532.73|0
1629219060000|2021-08-17 16:51:00|535.5|533.1|535.68|533.28|535.87|533.47|535.32|532.92|0
1629219070000|2021-08-17 16:51:10|536.05|533.65|536.97|534.57|536.97|534.57|536.05|533.65|0
1629219080000|2021-08-17 16:51:20|537.16|534.76|537.34|534.94|537.34|534.94|537.16|534.76|0
1629219090000|2021-08-17 16:51:30|537.16|534.76|537.53|535.13|537.53|535.13|536.97|534.57|0
1629219100000|2021-08-17 16:51:40|537.71|535.31|537.89|535.49|537.89|535.49|537.71|535.31|0
1629219110000|2021-08-17 16:51:50|537.71|535.31|538.26|535.86|538.26|535.86|537.71|535.31|0
1629219120000|2021-08-17 16:52:00|538.08|535.68|538.26|535.86|538.26|535.86|538.08|535.68|0
1629219130000|2021-08-17 16:52:10|538.08|535.68|538.26|535.86|538.26|535.86|538.08|535.68|0
1629219140000|2021-08-17 16:52:20|538.45|536.05|538.63|536.23|538.63|536.23|538.45|536.05|0
1629219150000|2021-08-17 16:52:30|538.45|536.05|538.08|535.68|538.45|536.05|538.08|535.68|0
1629219160000|2021-08-17 16:52:40|537.89|535.49|537.71|535.31|537.89|535.49|537.71|535.31|0
1629219170000|2021-08-17 16:52:50|537.53|535.13|537.53|535.13|537.71|535.31|537.53|535.13|0
1629219180000|2021-08-17 16:53:00|537.89|535.49|537.34|534.94|538.08|535.68|537.34|534.94|0
1629219190000|2021-08-17 16:53:10|537.16|534.76|536.79|534.39|537.16|534.76|536.79|534.39|0
1629219200000|2021-08-17 16:53:20|536.6|534.2|536.79|534.39|536.79|534.39|536.6|534.2|0
1629219210000|2021-08-17 16:53:30|536.6|534.2|536.24|533.84|536.6|534.2|536.24|533.84|0
1629219220000|2021-08-17 16:53:40|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1629219230000|2021-08-17 16:53:50|535.87|533.47|535.68|533.28|535.87|533.47|535.68|533.28|0
1629219240000|2021-08-17 16:54:00|535.5|533.1|535.31|532.91|535.5|533.1|535.31|532.91|0
1629219250000|2021-08-17 16:54:10|535.5|533.1|535.5|533.1|535.68|533.28|535.5|533.1|0
1629219260000|2021-08-17 16:54:20|535.4|533|535.31|532.91|535.4|533|535.31|532.91|0
1629219270000|2021-08-17 16:54:30|535.13|532.73|535.31|532.91|535.31|532.91|535.13|532.73|0
1629219280000|2021-08-17 16:54:40|535.5|533.1|535.87|533.47|535.87|533.47|535.5|533.1|0
1629219290000|2021-08-17 16:54:50|535.68|533.28|535.31|532.91|535.68|533.28|535.31|532.91|0
1629219300000|2021-08-17 16:55:00|535.13|532.73|534.76|532.36|535.13|532.73|534.76|532.36|0
1629219310000|2021-08-17 16:55:10|534.95|532.55|534.58|532.18|534.95|532.55|534.58|532.18|0
1629219320000|2021-08-17 16:55:20|534.39|531.99|534.21|531.81|534.39|531.99|534.21|531.81|0
1629219330000|2021-08-17 16:55:30|534.03|531.63|534.58|532.18|534.58|532.18|534.03|531.63|0
1629219340000|2021-08-17 16:55:40|534.21|531.81|534.03|531.63|534.21|531.81|533.93|531.53|0
1629219350000|2021-08-17 16:55:50|533.84|531.44|533.47|531.07|533.84|531.44|533.47|531.07|0
1629219360000|2021-08-17 16:56:00|533.29|530.89|533.29|530.89|533.47|531.07|533.29|530.89|0
1629219370000|2021-08-17 16:56:10|533.47|531.07|533.56|531.16|533.84|531.44|533.47|531.07|0
1629219380000|2021-08-17 16:56:20|534.03|531.63|534.03|531.63|534.21|531.81|534.03|531.63|0
1629219390000|2021-08-17 16:56:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1629219400000|2021-08-17 16:56:40|534.39|531.99|534.95|532.55|535.13|532.73|534.39|531.99|0
1629219410000|2021-08-17 16:56:50|534.58|532.18|534.03|531.63|534.58|532.18|533.84|531.44|0
1629219420000|2021-08-17 16:57:00|533.84|531.44|533.47|531.07|533.84|531.44|533.47|531.07|0
1629219430000|2021-08-17 16:57:10|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1629219440000|2021-08-17 16:57:20|533.29|530.89|533.47|531.07|533.47|531.07|533.29|530.89|0
1629219450000|2021-08-17 16:57:30|533.29|530.89|534.03|531.63|534.03|531.63|533.29|530.89|0
1629219460000|2021-08-17 16:57:40|533.84|531.44|533.47|531.07|533.84|531.44|533.29|530.89|0
1629219470000|2021-08-17 16:57:50|533.66|531.26|533.84|531.44|533.84|531.44|533.66|531.26|0
1629219480000|2021-08-17 16:58:00|534.21|531.81|534.39|531.99|534.58|532.18|534.21|531.81|0
1629219490000|2021-08-17 16:58:10|534.21|531.81|534.03|531.63|534.21|531.81|534.03|531.63|0
1629219500000|2021-08-17 16:58:20|534.21|531.81|534.3|531.9|534.3|531.9|534.03|531.63|0
1629219510000|2021-08-17 16:58:30|534.21|531.81|533.84|531.44|534.21|531.81|533.84|531.44|0
1629219520000|2021-08-17 16:58:40|533.66|531.26|533.66|531.26|533.84|531.44|533.66|531.26|0
1629219530000|2021-08-17 16:58:50|533.84|531.44|534.03|531.63|534.03|531.63|533.75|531.35|0
1629219540000|2021-08-17 16:59:00|534.21|531.81|534.02|531.62|534.21|531.81|533.84|531.44|0
1629219550000|2021-08-17 16:59:10|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1629219560000|2021-08-17 16:59:20|533.47|531.07|533.47|531.07|533.66|531.26|533.47|531.07|0
1629219570000|2021-08-17 16:59:30|533.29|530.89|533.29|530.89|533.29|530.89|533.29|530.89|0
1629219580000|2021-08-17 16:59:40|533.11|530.71|533.11|530.71|533.29|530.89|533.11|530.71|0
1629219590000|2021-08-17 16:59:50|532.74|530.34|533.47|531.07|533.47|531.07|532.74|530.34|0
1629219600000|2021-08-17 17:00:00|533.29|530.89|532.37|529.97|533.29|530.89|532.19|529.79|0
1629219610000|2021-08-17 17:00:10|532.55|530.15|533.11|530.71|533.11|530.71|532.37|529.97|0
1629219620000|2021-08-17 17:00:20|533.66|531.26|534.02|531.62|534.02|531.62|533.66|531.26|0
1629219630000|2021-08-17 17:00:30|534.21|531.81|534.39|531.99|534.39|531.99|534.21|531.81|0
1629219640000|2021-08-17 17:00:40|534.02|531.62|534.76|532.36|534.76|532.36|534.02|531.62|0
1629219650000|2021-08-17 17:00:50|534.58|532.18|534.21|531.81|534.58|532.18|534.21|531.81|0
1629219660000|2021-08-17 17:01:00|533.66|531.26|534.21|531.81|534.21|531.81|533.66|531.26|0
1629219670000|2021-08-17 17:01:10|534.58|532.18|534.94|532.54|534.94|532.54|534.58|532.18|0
1629219680000|2021-08-17 17:01:20|535.13|532.73|535.31|532.91|535.68|533.28|535.13|532.73|0
1629219690000|2021-08-17 17:01:30|535.5|533.1|536.05|533.65|536.05|533.65|535.13|532.73|0
1629219700000|2021-08-17 17:01:40|536.23|533.83|536.23|533.83|536.42|534.02|536.23|533.83|0
1629219710000|2021-08-17 17:01:50|533.79|531.39|534.16|531.76|534.16|531.76|533.79|531.39|0
1629219720000|2021-08-17 17:02:00|533.79|531.39|537.07|534.67|537.07|534.67|533.79|531.39|0
1629219730000|2021-08-17 17:02:10|537.26|534.86|537.44|535.04|537.63|535.23|537.26|534.86|0
1629219740000|2021-08-17 17:02:20|537.63|535.23|537.81|535.41|537.81|535.41|537.63|535.23|0
1629219750000|2021-08-17 17:02:30|538|535.6|537.63|535.23|538|535.6|537.63|535.23|0
1629219760000|2021-08-17 17:02:40|537.81|535.41|537.44|535.04|537.81|535.41|537.44|535.04|0
1629219770000|2021-08-17 17:02:50|537.63|535.23|537.81|535.41|537.81|535.41|537.63|535.23|0
1629219780000|2021-08-17 17:03:00|537.63|535.23|537.26|534.86|537.63|535.23|537.07|534.67|0
1629219790000|2021-08-17 17:03:10|537.07|534.67|536.71|534.31|537.07|534.67|536.71|534.31|0
1629219800000|2021-08-17 17:03:20|536.89|534.49|536.71|534.31|536.89|534.49|536.71|534.31|0
1629219810000|2021-08-17 17:03:30|536.89|534.49|536.89|534.49|536.89|534.49|536.71|534.31|0
1629219820000|2021-08-17 17:03:40|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1629219830000|2021-08-17 17:03:50|536.52|534.12|537.07|534.67|537.07|534.67|536.52|534.12|0
1629219840000|2021-08-17 17:04:00|536.89|534.49|535.97|533.57|536.89|534.49|535.97|533.57|0
1629219850000|2021-08-17 17:04:10|535.6|533.2|535.6|533.2|535.79|533.39|535.42|533.02|0
1629219860000|2021-08-17 17:04:20|535.97|533.57|536.71|534.31|536.71|534.31|535.97|533.57|0
1629219870000|2021-08-17 17:04:30|536.89|534.49|536.52|534.12|536.89|534.49|536.52|534.12|0
1629219880000|2021-08-17 17:04:40|535.97|533.57|535.97|533.57|536.15|533.75|535.97|533.57|0
1629219890000|2021-08-17 17:04:50|536.52|534.12|536.71|534.31|536.71|534.31|536.34|533.94|0
1629219900000|2021-08-17 17:05:00|536.15|533.75|535.97|533.57|536.15|533.75|535.97|533.57|0
1629219910000|2021-08-17 17:05:10|535.79|533.39|535.79|533.39|535.97|533.57|535.79|533.39|0
1629219920000|2021-08-17 17:05:20|535.97|533.57|535.42|533.02|535.97|533.57|535.42|533.02|0
1629219930000|2021-08-17 17:05:30|535.6|533.2|535.79|533.39|535.79|533.39|535.42|533.02|0
1629219940000|2021-08-17 17:05:40|535.6|533.2|535.05|532.65|535.6|533.2|534.87|532.47|0
1629219950000|2021-08-17 17:05:50|535.42|533.02|534.87|532.47|535.42|533.02|534.87|532.47|0
1629219960000|2021-08-17 17:06:00|534.68|532.28|535.05|532.65|535.05|532.65|534.68|532.28|0
1629219970000|2021-08-17 17:06:10|535.42|533.02|535.6|533.2|536.15|533.75|535.42|533.02|0
1629219980000|2021-08-17 17:06:20|535.42|533.02|535.79|533.39|535.79|533.39|535.42|533.02|0
1629220000000|2021-08-17 17:06:40|536.15|533.75|536.34|533.94|536.52|534.12|536.15|533.75|0
1629220010000|2021-08-17 17:06:50|536.7|534.3|537.44|535.04|537.44|535.04|536.7|534.3|0
1629220020000|2021-08-17 17:07:00|537.35|534.95|537.44|535.04|537.44|535.04|537.26|534.86|0
1629220030000|2021-08-17 17:07:10|536.89|534.49|537.07|534.67|537.07|534.67|536.89|534.49|0
1629220040000|2021-08-17 17:07:20|536.89|534.49|537.63|535.23|537.63|535.23|536.89|534.49|0
1629220050000|2021-08-17 17:07:30|537.44|535.04|537.44|535.04|537.44|535.04|537.26|534.86|0
1629220060000|2021-08-17 17:07:40|537.62|535.22|537.81|535.41|537.81|535.41|537.62|535.22|0
1629220070000|2021-08-17 17:07:50|537.44|535.04|537.99|535.59|537.99|535.59|537.44|535.04|0
1629220080000|2021-08-17 17:08:00|537.81|535.41|537.99|535.59|537.99|535.59|537.81|535.41|0
1629220090000|2021-08-17 17:08:10|538.18|535.78|538.55|536.15|538.55|536.15|538.18|535.78|0
1629220100000|2021-08-17 17:08:20|538.73|536.33|538.73|536.33|538.73|536.33|538.55|536.15|0
1629220110000|2021-08-17 17:08:30|538.45|536.05|538.73|536.33|539.1|536.7|538.45|536.05|0
1629220120000|2021-08-17 17:08:40|538.91|536.51|539.1|536.7|539.1|536.7|538.91|536.51|0
1629220130000|2021-08-17 17:08:50|539.28|536.88|539.47|537.07|539.47|537.07|539.28|536.88|0
1629220140000|2021-08-17 17:09:00|539.28|536.88|539.65|537.25|539.65|537.25|539.28|536.88|0
1629220150000|2021-08-17 17:09:10|539.28|536.88|538.91|536.51|539.28|536.88|538.91|536.51|0
1629220160000|2021-08-17 17:09:20|538.73|536.33|538.55|536.15|538.73|536.33|538.55|536.15|0
1629220170000|2021-08-17 17:09:30|538.36|535.96|538.55|536.15|538.55|536.15|538.36|535.96|0
1629220180000|2021-08-17 17:09:40|538.36|535.96|539.1|536.7|539.1|536.7|538.36|535.96|0
1629220190000|2021-08-17 17:09:50|539.19|536.79|539.28|536.88|539.28|536.88|539.19|536.79|0
1629220200000|2021-08-17 17:10:00|538.91|536.51|538.54|536.14|538.91|536.51|538.54|536.14|0
1629220210000|2021-08-17 17:10:10|538.73|536.33|538.36|535.96|538.73|536.33|538.36|535.96|0
1629220220000|2021-08-17 17:10:20|538.18|535.78|537.99|535.59|538.18|535.78|537.99|535.59|0
1629220230000|2021-08-17 17:10:30|538.54|536.14|538.36|535.96|538.54|536.14|538.36|535.96|0
1629220240000|2021-08-17 17:10:40|538.54|536.14|538.54|536.14|538.73|536.33|538.54|536.14|0
1629220250000|2021-08-17 17:10:50|538.73|536.33|538.54|536.14|538.73|536.33|538.54|536.14|0
1629220260000|2021-08-17 17:11:00|538.18|535.78|539.1|536.7|539.1|536.7|538.18|535.78|0
1629220270000|2021-08-17 17:11:10|539.28|536.88|538.91|536.51|539.65|537.25|538.91|536.51|0
1629220280000|2021-08-17 17:11:20|539.47|537.07|539.65|537.25|539.65|537.25|539.47|537.07|0
1629220290000|2021-08-17 17:11:30|539.28|536.88|539.83|537.43|539.83|537.43|539.28|536.88|0
1629220310000|2021-08-17 17:11:50|539.74|537.34|540.02|537.62|540.02|537.62|539.74|537.34|0
1629220320000|2021-08-17 17:12:00|539.92|537.52|539.83|537.43|539.92|537.52|539.65|537.25|0
1629220330000|2021-08-17 17:12:10|540.11|537.71|539.65|537.25|540.11|537.71|539.65|537.25|0
1629220340000|2021-08-17 17:12:20|540.2|537.8|540.57|538.17|540.57|538.17|540.02|537.62|0
1629220350000|2021-08-17 17:12:30|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1629220360000|2021-08-17 17:12:40|540.57|538.17|540.76|538.36|540.76|538.36|540.39|537.99|0
1629220370000|2021-08-17 17:12:50|540.57|538.17|540.76|538.36|540.76|538.36|540.57|538.17|0
1629220380000|2021-08-17 17:13:00|541.13|538.73|540.85|538.45|541.13|538.73|540.85|538.45|0
1629220390000|2021-08-17 17:13:10|540.94|538.54|541.13|538.73|541.13|538.73|540.94|538.54|0
1629220400000|2021-08-17 17:13:20|541.31|538.91|540.76|538.36|541.31|538.91|540.76|538.36|0
1629220410000|2021-08-17 17:13:30|540.57|538.17|541.5|539.1|541.5|539.1|540.57|538.17|0
1629220420000|2021-08-17 17:13:40|541.31|538.91|541.13|538.73|541.5|539.1|541.13|538.73|0
1629220430000|2021-08-17 17:13:50|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1629220440000|2021-08-17 17:14:00|541.13|538.73|540.94|538.54|541.13|538.73|540.94|538.54|0
1629220450000|2021-08-17 17:14:10|541.13|538.73|540.94|538.54|541.31|538.91|540.94|538.54|0
1629220460000|2021-08-17 17:14:20|541.13|538.73|541.31|538.91|541.31|538.91|541.13|538.73|0
1629220470000|2021-08-17 17:14:30|541.13|538.73|541.31|538.91|541.31|538.91|541.13|538.73|0
1629220480000|2021-08-17 17:14:40|541.49|539.09|541.68|539.28|541.68|539.28|541.49|539.09|0
1629220490000|2021-08-17 17:14:50|541.86|539.46|541.68|539.28|541.86|539.46|541.68|539.28|0
1629220500000|2021-08-17 17:15:00|541.49|539.09|541.49|539.09|541.49|539.09|541.31|538.91|0
1629220510000|2021-08-17 17:15:10|541.4|539|541.31|538.91|541.4|539|541.31|538.91|0
1629220520000|2021-08-17 17:15:20|541.13|538.73|540.57|538.17|541.13|538.73|540.57|538.17|0
1629220530000|2021-08-17 17:15:30|540.76|538.36|540.76|538.36|540.76|538.36|540.57|538.17|0
1629220540000|2021-08-17 17:15:40|540.57|538.17|540.39|537.99|540.57|538.17|540.39|537.99|0
1629220550000|2021-08-17 17:15:50|540.2|537.8|540.2|537.8|540.2|537.8|540.11|537.71|0
1629220560000|2021-08-17 17:16:00|539.83|537.43|539.83|537.43|539.83|537.43|539.74|537.34|0
1629220570000|2021-08-17 17:16:10|539.74|537.34|539.83|537.43|539.83|537.43|539.65|537.25|0
1629220580000|2021-08-17 17:16:20|540.02|537.62|539.83|537.43|540.02|537.62|539.83|537.43|0
1629220590000|2021-08-17 17:16:30|539.65|537.25|539.83|537.43|539.83|537.43|539.46|537.06|0
1629220600000|2021-08-17 17:16:40|540.02|537.62|540.2|537.8|540.2|537.8|540.02|537.62|0
1629220610000|2021-08-17 17:16:50|540.02|537.62|539.83|537.43|540.2|537.8|539.83|537.43|0
1629220620000|2021-08-17 17:17:00|539.65|537.25|540.02|537.62|540.02|537.62|539.65|537.25|0
1629220630000|2021-08-17 17:17:10|540.2|537.8|540.2|537.8|540.39|537.99|540.2|537.8|0
1629220640000|2021-08-17 17:17:20|540.39|537.99|539.83|537.43|540.39|537.99|539.83|537.43|0
1629220650000|2021-08-17 17:17:30|539.65|537.25|539.65|537.25|539.83|537.43|539.65|537.25|0
1629220660000|2021-08-17 17:17:40|539.83|537.43|539.46|537.06|539.83|537.43|539.46|537.06|0
1629220670000|2021-08-17 17:17:50|539.28|536.88|538.91|536.51|539.28|536.88|538.91|536.51|0
1629220680000|2021-08-17 17:18:00|539.09|536.69|538.73|536.33|539.09|536.69|538.73|536.33|0
1629220690000|2021-08-17 17:18:10|538.54|536.14|538.73|536.33|538.73|536.33|538.54|536.14|0
1629220700000|2021-08-17 17:18:20|538.63|536.23|538.36|535.96|538.63|536.23|538.36|535.96|0
1629220710000|2021-08-17 17:18:30|538.17|535.77|538.17|535.77|538.17|535.77|537.99|535.59|0
1629220720000|2021-08-17 17:18:40|537.99|535.59|537.8|535.4|537.99|535.59|537.62|535.22|0
1629220730000|2021-08-17 17:18:50|537.99|535.59|537.99|535.59|538.17|535.77|537.99|535.59|0
1629220740000|2021-08-17 17:19:00|537.8|535.4|537.8|535.4|537.99|535.59|537.62|535.22|0
1629220750000|2021-08-17 17:19:10|537.99|535.59|537.62|535.22|537.99|535.59|537.62|535.22|0
1629220760000|2021-08-17 17:19:20|537.8|535.4|537.62|535.22|537.8|535.4|537.62|535.22|0
1629220770000|2021-08-17 17:19:30|537.8|535.4|538.36|535.96|538.36|535.96|537.62|535.22|0
1629220780000|2021-08-17 17:19:40|538.17|535.77|538.36|535.96|538.36|535.96|538.17|535.77|0
1629220790000|2021-08-17 17:19:50|538.26|535.86|538.36|535.96|538.36|535.96|538.17|535.77|0
1629220800000|2021-08-17 17:20:00|538.17|535.77|539.09|536.69|539.09|536.69|538.17|535.77|0
1629220810000|2021-08-17 17:20:10|539.28|536.88|539.65|537.25|539.65|537.25|539.28|536.88|0
1629220820000|2021-08-17 17:20:20|539.83|537.43|539.09|536.69|539.83|537.43|539.09|536.69|0
1629220830000|2021-08-17 17:20:30|538.91|536.51|539.09|536.69|539.09|536.69|538.91|536.51|0
1629220840000|2021-08-17 17:20:40|539.28|536.88|539.28|536.88|539.46|537.06|539.28|536.88|0
1629220850000|2021-08-17 17:20:50|539.46|537.06|538.72|536.32|539.46|537.06|538.72|536.32|0
1629220870000|2021-08-17 17:21:10|538.91|536.51|539.09|536.69|539.28|536.88|538.91|536.51|0
1629220880000|2021-08-17 17:21:20|538.91|536.51|538.72|536.32|539.09|536.69|538.72|536.32|0
1629220890000|2021-08-17 17:21:30|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1629220900000|2021-08-17 17:21:40|539.09|536.69|539.46|537.06|539.46|537.06|539.09|536.69|0
1629220910000|2021-08-17 17:21:50|539.65|537.25|539.28|536.88|539.83|537.43|539.28|536.88|0
1629220920000|2021-08-17 17:22:00|538.91|536.51|539.09|536.69|539.09|536.69|538.91|536.51|0
1629220930000|2021-08-17 17:22:10|539.28|536.88|539.28|536.88|539.46|537.06|539.28|536.88|0
1629220940000|2021-08-17 17:22:20|539.09|536.69|538.54|536.14|539.09|536.69|538.54|536.14|0
1629220950000|2021-08-17 17:22:30|538.36|535.96|538.54|536.14|538.54|536.14|538.36|535.96|0
1629220960000|2021-08-17 17:22:40|538.36|535.96|538.17|535.77|538.36|535.96|538.17|535.77|0
1629220970000|2021-08-17 17:22:50|537.99|535.59|537.8|535.4|538.17|535.77|537.8|535.4|0
1629220980000|2021-08-17 17:23:00|537.62|535.22|537.43|535.03|537.62|535.22|537.43|535.03|0
1629221000000|2021-08-17 17:23:20|537.62|535.22|538.17|535.77|538.17|535.77|537.62|535.22|0
1629221010000|2021-08-17 17:23:30|537.99|535.59|538.17|535.77|538.17|535.77|537.99|535.59|0
1629221020000|2021-08-17 17:23:40|537.8|535.4|537.52|535.12|537.8|535.4|537.52|535.12|0
1629221030000|2021-08-17 17:23:50|537.62|535.22|537.43|535.03|537.62|535.22|537.43|535.03|0
1629221040000|2021-08-17 17:24:00|537.25|534.85|537.43|535.03|537.62|535.22|537.25|534.85|0
1629221050000|2021-08-17 17:24:10|537.25|534.85|537.25|534.85|537.25|534.85|537.07|534.67|0
1629221060000|2021-08-17 17:24:20|537.07|534.67|537.15|534.75|537.25|534.85|537.07|534.67|0
1629221070000|2021-08-17 17:24:30|536.97|534.57|537.43|535.03|537.43|535.03|536.97|534.57|0
1629221080000|2021-08-17 17:24:40|537.62|535.22|537.62|535.22|537.62|535.22|537.43|535.03|0
1629221090000|2021-08-17 17:24:50|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1629221100000|2021-08-17 17:25:00|538.35|535.95|538.17|535.77|538.35|535.95|538.17|535.77|0
1629221110000|2021-08-17 17:25:10|537.99|535.59|537.8|535.4|537.99|535.59|537.8|535.4|0
1629221120000|2021-08-17 17:25:20|537.43|535.03|537.25|534.85|537.43|535.03|537.25|534.85|0
1629221130000|2021-08-17 17:25:30|537.34|534.94|537.71|535.31|537.71|535.31|537.34|534.94|0
1629221140000|2021-08-17 17:25:40|537.62|535.22|537.99|535.59|537.99|535.59|537.62|535.22|0
1629221150000|2021-08-17 17:25:50|538.17|535.77|538.54|536.14|538.72|536.32|538.17|535.77|0
1629221160000|2021-08-17 17:26:00|538.17|535.77|538.17|535.77|538.17|535.77|537.99|535.59|0
1629221170000|2021-08-17 17:26:10|537.99|535.59|538.35|535.95|538.35|535.95|537.99|535.59|0
1629221180000|2021-08-17 17:26:20|538.91|536.51|538.91|536.51|539.09|536.69|538.91|536.51|0
1629221190000|2021-08-17 17:26:30|539.09|536.69|538.91|536.51|539.09|536.69|538.91|536.51|0
1629221200000|2021-08-17 17:26:40|538.72|536.32|539.09|536.69|539.09|536.69|538.72|536.32|0
1629221210000|2021-08-17 17:26:50|538.91|536.51|538.54|536.14|538.91|536.51|538.54|536.14|0
1629221220000|2021-08-17 17:27:00|538.91|536.51|539.09|536.69|539.09|536.69|538.91|536.51|0
1629221230000|2021-08-17 17:27:10|539.28|536.88|539.28|536.88|539.28|536.88|539.18|536.78|0
1629221240000|2021-08-17 17:27:20|539.18|536.78|538.91|536.51|539.28|536.88|538.91|536.51|0
1629221250000|2021-08-17 17:27:30|539.46|537.06|539.09|536.69|539.46|537.06|539.09|536.69|0
1629221260000|2021-08-17 17:27:40|539.28|536.88|539.64|537.24|539.73|537.33|539.28|536.88|0
1629221270000|2021-08-17 17:27:50|540.01|537.61|540.38|537.98|540.38|537.98|540.01|537.61|0
1629221280000|2021-08-17 17:28:00|540.2|537.8|540.57|538.17|540.57|538.17|540.2|537.8|0
1629221290000|2021-08-17 17:28:10|540.75|538.35|541.12|538.72|541.12|538.72|540.75|538.35|0
1629221300000|2021-08-17 17:28:20|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1629221310000|2021-08-17 17:28:30|541.02|538.62|540.94|538.54|541.12|538.72|540.94|538.54|0
1629221320000|2021-08-17 17:28:40|540.75|538.35|540.75|538.35|540.84|538.44|540.75|538.35|0
1629221330000|2021-08-17 17:28:50|540.93|538.53|541.3|538.9|541.3|538.9|540.93|538.53|0
1629221340000|2021-08-17 17:29:00|541.12|538.72|541.3|538.9|541.49|539.09|541.12|538.72|0
1629221350000|2021-08-17 17:29:10|541.12|538.72|541.12|538.72|541.12|538.72|541.12|538.72|0
1629221360000|2021-08-17 17:29:20|541.3|538.9|541.67|539.27|541.67|539.27|541.12|538.72|0
1629221370000|2021-08-17 17:29:30|541.3|538.9|542.04|539.64|542.04|539.64|541.3|538.9|0
1629221380000|2021-08-17 17:29:40|541.86|539.46|542.23|539.83|542.23|539.83|541.86|539.46|0
1629221390000|2021-08-17 17:29:50|542.6|540.2|542.6|540.2|542.78|540.38|542.6|540.2|0
1629221400000|2021-08-17 17:30:00|542.41|540.01|542.6|540.2|542.78|540.38|542.41|540.01|0
1629221410000|2021-08-17 17:30:10|542.23|539.83|541.86|539.46|542.23|539.83|541.86|539.46|0
1629221420000|2021-08-17 17:30:20|541.67|539.27|541.86|539.46|541.86|539.46|541.67|539.27|0
1629221430000|2021-08-17 17:30:30|541.67|539.27|541.8|539.4|541.8|539.4|541.3|538.9|0
1629221440000|2021-08-17 17:30:40|541.98|539.58|541.8|539.4|541.98|539.58|541.8|539.4|0
1629221450000|2021-08-17 17:30:50|540.52|538.12|540.89|538.49|540.89|538.49|540.52|538.12|0
1629221460000|2021-08-17 17:31:00|541.07|538.67|540.89|538.49|541.07|538.67|540.7|538.3|0
1629221470000|2021-08-17 17:31:10|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1629221480000|2021-08-17 17:31:20|540.79|538.39|540.52|538.12|540.89|538.49|540.52|538.12|0
1629221490000|2021-08-17 17:31:30|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1629221500000|2021-08-17 17:31:40|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1629221510000|2021-08-17 17:31:50|540.33|537.93|540.42|538.02|540.42|538.02|540.33|537.93|0
1629221520000|2021-08-17 17:32:00|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1629221530000|2021-08-17 17:32:10|539.96|537.56|540.05|537.65|540.05|537.65|539.96|537.56|0
1629221540000|2021-08-17 17:32:20|540.15|537.75|540.33|537.93|540.33|537.93|540.15|537.75|0
1629221550000|2021-08-17 17:32:30|539.96|537.56|539.96|537.56|540.15|537.75|539.96|537.56|0
1629221560000|2021-08-17 17:32:40|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1629221570000|2021-08-17 17:32:50|540.33|537.93|540.15|537.75|540.33|537.93|540.15|537.75|0
1629221580000|2021-08-17 17:33:00|540.33|537.93|539.96|537.56|540.33|537.93|539.96|537.56|0
1629221600000|2021-08-17 17:33:20|540.15|537.75|539.96|537.56|540.15|537.75|539.96|537.56|0
1629221610000|2021-08-17 17:33:30|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1629221620000|2021-08-17 17:33:40|539.96|537.56|540.15|537.75|540.15|537.75|539.96|537.56|0
1629221640000|2021-08-17 17:34:00|540.33|537.93|540.33|537.93|540.33|537.93|540.33|537.93|0
1629221650000|2021-08-17 17:34:10|540.15|537.75|540.52|538.12|540.52|538.12|540.15|537.75|0
1629221660000|2021-08-17 17:34:20|540.7|538.3|541.07|538.67|541.07|538.67|540.7|538.3|0
1629221670000|2021-08-17 17:34:30|541.16|538.76|541.07|538.67|541.16|538.76|541.07|538.67|0
1629221680000|2021-08-17 17:34:40|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1629221690000|2021-08-17 17:34:50|541.07|538.67|541.26|538.86|541.26|538.86|541.07|538.67|0
1629221700000|2021-08-17 17:35:00|541.07|538.67|540.97|538.57|541.07|538.67|540.52|538.12|0
1629221710000|2021-08-17 17:35:10|540.52|538.12|539.59|537.19|540.52|538.12|539.59|537.19|0
1629221720000|2021-08-17 17:35:20|539.96|537.56|539.59|537.19|539.96|537.56|539.59|537.19|0
1629221730000|2021-08-17 17:35:30|539.96|537.56|539.59|537.19|540.52|538.12|539.59|537.19|0
1629221740000|2021-08-17 17:35:40|539.87|537.47|539.96|537.56|539.96|537.56|539.87|537.47|0
1629221750000|2021-08-17 17:35:50|539.78|537.38|539.78|537.38|539.87|537.47|539.78|537.38|0
1629221760000|2021-08-17 17:36:00|539.41|537.01|539.59|537.19|539.59|537.19|539.22|536.82|0
1629221770000|2021-08-17 17:36:10|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1629221780000|2021-08-17 17:36:20|539.41|537.01|538.85|536.45|539.41|537.01|538.85|536.45|0
1629221790000|2021-08-17 17:36:30|538.67|536.27|538.85|536.45|538.85|536.45|538.49|536.09|0
1629221800000|2021-08-17 17:36:40|538.49|536.09|538.67|536.27|538.67|536.27|538.49|536.09|0
1629221810000|2021-08-17 17:36:50|538.3|535.9|538.49|536.09|538.49|536.09|538.3|535.9|0
1629221820000|2021-08-17 17:37:00|538.3|535.9|538.3|535.9|538.3|535.9|538.12|535.72|0
1629221840000|2021-08-17 17:37:20|538.12|535.72|538.12|535.72|538.12|535.72|538.12|535.72|0
1629221850000|2021-08-17 17:37:30|538.02|535.62|537.93|535.53|538.12|535.72|537.75|535.35|0
1629221860000|2021-08-17 17:37:40|537.56|535.16|537.75|535.35|537.75|535.35|537.56|535.16|0
1629221870000|2021-08-17 17:37:50|537.93|535.53|537.75|535.35|538.12|535.72|537.75|535.35|0
1629221880000|2021-08-17 17:38:00|537.56|535.16|537.38|534.98|537.75|535.35|537.38|534.98|0
1629221890000|2021-08-17 17:38:10|537.93|535.53|537.75|535.35|537.93|535.53|537.75|535.35|0
1629221900000|2021-08-17 17:38:20|537.38|534.98|537.38|534.98|537.56|535.16|537.38|534.98|0
1629221910000|2021-08-17 17:38:30|537.47|535.07|537.75|535.35|537.75|535.35|537.38|534.98|0
1629221920000|2021-08-17 17:38:40|537.38|534.98|537.56|535.16|537.56|535.16|537.2|534.8|0
1629221930000|2021-08-17 17:38:50|537.28|534.88|537.56|535.16|537.56|535.16|537.28|534.88|0
1629221940000|2021-08-17 17:39:00|537.38|534.98|537.75|535.35|537.75|535.35|537.38|534.98|0
1629221950000|2021-08-17 17:39:10|538.12|535.72|538.3|535.9|538.3|535.9|538.12|535.72|0
1629221960000|2021-08-17 17:39:20|538.48|536.08|537.56|535.16|538.48|536.08|537.56|535.16|0
1629221970000|2021-08-17 17:39:30|537.01|534.61|537.19|534.79|537.19|534.79|537.01|534.61|0
1629221990000|2021-08-17 17:39:50|537.01|534.61|536.83|534.43|537.19|534.79|536.83|534.43|0
1629222000000|2021-08-17 17:40:00|536.64|534.24|536.83|534.43|536.83|534.43|536.64|534.24|0
1629222010000|2021-08-17 17:40:10|536.91|534.51|536.46|534.06|536.91|534.51|536.46|534.06|0
1629222020000|2021-08-17 17:40:20|536.64|534.24|536.64|534.24|536.83|534.43|536.64|534.24|0
1629222030000|2021-08-17 17:40:30|537.01|534.61|536.27|533.87|537.01|534.61|536.09|533.69|0
1629222040000|2021-08-17 17:40:40|536.09|533.69|536.09|533.69|536.27|533.87|536.09|533.69|0
1629222050000|2021-08-17 17:40:50|535.91|533.51|535.72|533.32|535.91|533.51|535.72|533.32|0
1629222070000|2021-08-17 17:41:10|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1629222090000|2021-08-17 17:41:30|536.09|533.69|536.27|533.87|536.27|533.87|536.09|533.69|0
1629222100000|2021-08-17 17:41:40|536.46|534.06|536.09|533.69|536.46|534.06|536.09|533.69|0
1629222110000|2021-08-17 17:41:50|535.91|533.51|535.91|533.51|535.91|533.51|535.91|533.51|0
1629222120000|2021-08-17 17:42:00|535.72|533.32|535.54|533.14|535.91|533.51|535.54|533.14|0
1629222130000|2021-08-17 17:42:10|535.72|533.32|535.72|533.32|535.72|533.32|535.54|533.14|0
1629222140000|2021-08-17 17:42:20|535.54|533.14|535.54|533.14|535.63|533.23|535.54|533.14|0
1629222150000|2021-08-17 17:42:30|535.72|533.32|535.9|533.5|535.9|533.5|535.44|533.04|0
1629222160000|2021-08-17 17:42:40|535.54|533.14|535.54|533.14|535.54|533.14|535.44|533.04|0
1629222170000|2021-08-17 17:42:50|535.72|533.32|535.54|533.14|535.72|533.32|535.54|533.14|0
1629222180000|2021-08-17 17:43:00|535.35|532.95|534.98|532.58|535.35|532.95|534.98|532.58|0
1629222190000|2021-08-17 17:43:10|535.17|532.77|534.98|532.58|535.17|532.77|534.98|532.58|0
1629222200000|2021-08-17 17:43:20|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1629222210000|2021-08-17 17:43:30|534.98|532.58|535.17|532.77|535.35|532.95|534.98|532.58|0
1629222220000|2021-08-17 17:43:40|535.35|532.95|535.54|533.14|535.54|533.14|535.35|532.95|0
1629222230000|2021-08-17 17:43:50|535.72|533.32|535.54|533.14|535.72|533.32|535.54|533.14|0
1629222240000|2021-08-17 17:44:00|535.35|532.95|535.17|532.77|535.35|532.95|535.17|532.77|0
1629222250000|2021-08-17 17:44:10|535.07|532.67|534.98|532.58|535.07|532.67|534.98|532.58|0
1629222270000|2021-08-17 17:44:30|535.17|532.77|535.35|532.95|535.35|532.95|535.17|532.77|0
1629222280000|2021-08-17 17:44:40|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1629222290000|2021-08-17 17:44:50|535.72|533.32|536.27|533.87|536.27|533.87|535.72|533.32|0
1629222300000|2021-08-17 17:45:00|536.09|533.69|535.9|533.5|536.27|533.87|535.9|533.5|0
1629222310000|2021-08-17 17:45:10|536.09|533.69|535.72|533.32|536.09|533.69|535.72|533.32|0
1629222320000|2021-08-17 17:45:20|535.54|533.14|535.35|532.95|535.54|533.14|535.35|532.95|0
1629222330000|2021-08-17 17:45:30|534.98|532.58|534.98|532.58|535.17|532.77|534.98|532.58|0
1629222340000|2021-08-17 17:45:40|535.17|532.77|535.17|532.77|535.17|532.77|535.17|532.77|0
1629222350000|2021-08-17 17:45:50|535.35|532.95|535.54|533.14|535.54|533.14|535.35|532.95|0
1629222360000|2021-08-17 17:46:00|535.72|533.32|535.72|533.32|535.72|533.32|535.54|533.14|0
1629222370000|2021-08-17 17:46:10|535.62|533.22|535.54|533.14|535.62|533.22|535.35|532.95|0
1629222380000|2021-08-17 17:46:20|535.35|532.95|535.17|532.77|535.54|533.14|535.17|532.77|0
1629222390000|2021-08-17 17:46:30|535.35|532.95|534.98|532.58|535.35|532.95|534.98|532.58|0
1629222400000|2021-08-17 17:46:40|534.62|532.22|534.62|532.22|534.62|532.22|534.43|532.03|0
1629222410000|2021-08-17 17:46:50|534.43|532.03|534.62|532.22|534.62|532.22|534.43|532.03|0
1629222420000|2021-08-17 17:47:00|534.8|532.4|535.17|532.77|535.17|532.77|534.43|532.03|0
1629222430000|2021-08-17 17:47:10|534.98|532.58|535.17|532.77|535.17|532.77|534.98|532.58|0
1629222440000|2021-08-17 17:47:20|535.35|532.95|535.17|532.77|535.35|532.95|535.17|532.77|0
1629222450000|2021-08-17 17:47:30|534.98|532.58|534.98|532.58|535.17|532.77|534.98|532.58|0
1629222460000|2021-08-17 17:47:40|535.17|532.77|535.07|532.67|535.17|532.77|535.07|532.67|0
1629222470000|2021-08-17 17:47:50|535.17|532.77|534.98|532.58|535.17|532.77|534.98|532.58|0
1629222480000|2021-08-17 17:48:00|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1629222490000|2021-08-17 17:48:10|534.8|532.4|534.62|532.22|534.8|532.4|534.62|532.22|0
1629222500000|2021-08-17 17:48:20|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1629222510000|2021-08-17 17:48:30|534.98|532.58|534.8|532.4|535.17|532.77|534.8|532.4|0
1629222520000|2021-08-17 17:48:40|534.98|532.58|534.61|532.21|534.98|532.58|534.61|532.21|0
1629222530000|2021-08-17 17:48:50|534.8|532.4|534.61|532.21|534.8|532.4|534.43|532.03|0
1629222540000|2021-08-17 17:49:00|534.43|532.03|534.25|531.85|534.43|532.03|534.25|531.85|0
1629222550000|2021-08-17 17:49:10|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1629222560000|2021-08-17 17:49:20|534.25|531.85|534.15|531.75|534.25|531.85|534.15|531.75|0
1629222570000|2021-08-17 17:49:30|534.06|531.66|534.06|531.66|534.06|531.66|534.06|531.66|0
1629222580000|2021-08-17 17:49:40|534.25|531.85|534.8|532.4|534.8|532.4|534.25|531.85|0
1629222590000|2021-08-17 17:49:50|534.98|532.58|535.35|532.95|535.35|532.95|534.8|532.4|0
1629222600000|2021-08-17 17:50:00|535.53|533.13|535.53|533.13|535.9|533.5|535.53|533.13|0
1629222610000|2021-08-17 17:50:10|534.98|532.58|534.98|532.58|534.98|532.58|534.8|532.4|0
1629222620000|2021-08-17 17:50:20|534.8|532.4|534.98|532.58|534.98|532.58|534.8|532.4|0
1629222630000|2021-08-17 17:50:30|535.17|532.77|536.09|533.69|536.09|533.69|535.17|532.77|0
1629222640000|2021-08-17 17:50:40|536.27|533.87|536.09|533.69|536.27|533.87|536.09|533.69|0
1629222650000|2021-08-17 17:50:50|535.9|533.5|536.27|533.87|536.27|533.87|535.9|533.5|0
1629222660000|2021-08-17 17:51:00|536.45|534.05|536.45|534.05|536.45|534.05|536.27|533.87|0
1629222670000|2021-08-17 17:51:10|536.27|533.87|535.9|533.5|536.27|533.87|535.9|533.5|0
1629222680000|2021-08-17 17:51:20|536.27|533.87|536.45|534.05|536.45|534.05|536.27|533.87|0
1629222690000|2021-08-17 17:51:30|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1629222700000|2021-08-17 17:51:40|536.45|534.05|537.01|534.61|537.01|534.61|536.45|534.05|0
1629222710000|2021-08-17 17:51:50|537.19|534.79|537.19|534.79|537.37|534.97|537.19|534.79|0
1629222720000|2021-08-17 17:52:00|537.56|535.16|537.56|535.16|537.93|535.53|537.56|535.16|0
1629222730000|2021-08-17 17:52:10|537.37|534.97|537.37|534.97|537.37|534.97|537.19|534.79|0
1629222740000|2021-08-17 17:52:20|537.74|535.34|537.93|535.53|537.93|535.53|537.74|535.34|0
1629222750000|2021-08-17 17:52:30|537.56|535.16|537.37|534.97|537.56|535.16|537.37|534.97|0
1629222760000|2021-08-17 17:52:40|537.56|535.16|537.93|535.53|537.93|535.53|537.56|535.16|0
1629222770000|2021-08-17 17:52:50|538.11|535.71|538.3|535.9|538.3|535.9|538.11|535.71|0
1629222780000|2021-08-17 17:53:00|538.11|535.71|537.93|535.53|538.29|535.89|537.93|535.53|0
1629222790000|2021-08-17 17:53:10|538.11|535.71|538.29|535.89|538.29|535.89|538.11|535.71|0
1629222800000|2021-08-17 17:53:20|538.11|535.71|538.11|535.71|538.11|535.71|537.93|535.53|0
1629222810000|2021-08-17 17:53:30|538.29|535.89|538.48|536.08|538.48|536.08|538.29|535.89|0
1629222820000|2021-08-17 17:53:40|538.11|535.71|537.93|535.53|538.11|535.71|537.93|535.53|0
1629222830000|2021-08-17 17:53:50|537.74|535.34|537.93|535.53|537.93|535.53|537.74|535.34|0
1629222840000|2021-08-17 17:54:00|537.74|535.34|537.74|535.34|537.74|535.34|537.74|535.34|0
1629222850000|2021-08-17 17:54:10|537.56|535.16|537.37|534.97|537.56|535.16|537.37|534.97|0
1629222860000|2021-08-17 17:54:20|537.56|535.16|536.91|534.51|537.74|535.34|536.91|534.51|0
1629222870000|2021-08-17 17:54:30|536.64|534.24|536.64|534.24|536.82|534.42|536.64|534.24|0
1629222880000|2021-08-17 17:54:40|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1629222890000|2021-08-17 17:54:50|537|534.6|537.19|534.79|537.37|534.97|537|534.6|0
1629222900000|2021-08-17 17:55:00|537.93|535.53|537.56|535.16|537.93|535.53|537.56|535.16|0
1629222910000|2021-08-17 17:55:10|537.74|535.34|537.56|535.16|537.74|535.34|537.37|534.97|0
1629222920000|2021-08-17 17:55:20|537.46|535.06|537.56|535.16|537.56|535.16|537.46|535.06|0
1629222930000|2021-08-17 17:55:30|537.74|535.34|537.74|535.34|537.74|535.34|537.74|535.34|0
1629222940000|2021-08-17 17:55:40|537.93|535.53|538.29|535.89|538.29|535.89|537.93|535.53|0
1629222950000|2021-08-17 17:55:50|538.48|536.08|538.85|536.45|538.85|536.45|538.48|536.08|0
1629222960000|2021-08-17 17:56:00|538.48|536.08|538.66|536.26|538.66|536.26|538.48|536.08|0
1629222970000|2021-08-17 17:56:10|539.03|536.63|539.03|536.63|539.03|536.63|538.85|536.45|0
1629222980000|2021-08-17 17:56:20|539.4|537|539.4|537|539.4|537|539.03|536.63|0
1629222990000|2021-08-17 17:56:30|539.22|536.82|539.58|537.18|539.58|537.18|539.22|536.82|0
1629223000000|2021-08-17 17:56:40|539.4|537|540.32|537.92|540.32|537.92|539.4|537|0
1629223010000|2021-08-17 17:56:50|540.51|538.11|540.51|538.11|540.51|538.11|540.32|537.92|0
1629223020000|2021-08-17 17:57:00|540.32|537.92|540.32|537.92|540.51|538.11|540.32|537.92|0
1629223030000|2021-08-17 17:57:10|540.51|538.11|540.51|538.11|540.69|538.29|540.51|538.11|0
1629223040000|2021-08-17 17:57:20|540.32|537.92|540.32|537.92|540.32|537.92|540.14|537.74|0
1629223050000|2021-08-17 17:57:30|540.51|538.11|540.32|537.92|540.51|538.11|539.95|537.55|0
1629223060000|2021-08-17 17:57:40|539.95|537.55|539.95|537.55|539.95|537.55|539.77|537.37|0
1629223070000|2021-08-17 17:57:50|540.32|537.92|540.32|537.92|540.69|538.29|540.32|537.92|0
1629223080000|2021-08-17 17:58:00|540.14|537.74|540.32|537.92|540.32|537.92|540.14|537.74|0
1629223090000|2021-08-17 17:58:10|540.41|538.01|540.32|537.92|540.51|538.11|540.32|537.92|0
1629223100000|2021-08-17 17:58:20|540.51|538.11|540.32|537.92|540.51|538.11|540.32|537.92|0
1629223110000|2021-08-17 17:58:30|540.51|538.11|540.23|537.83|540.51|538.11|540.23|537.83|0
1629223120000|2021-08-17 17:58:40|540.51|538.11|541.06|538.66|541.06|538.66|540.51|538.11|0
1629223130000|2021-08-17 17:58:50|541.25|538.85|541.06|538.66|541.25|538.85|541.06|538.66|0
1629223140000|2021-08-17 17:59:00|541.25|538.85|541.62|539.22|541.62|539.22|541.25|538.85|0
1629223150000|2021-08-17 17:59:10|541.8|539.4|541.62|539.22|541.8|539.4|541.43|539.03|0
1629223160000|2021-08-17 17:59:20|541.8|539.4|541.62|539.22|541.8|539.4|541.62|539.22|0
1629223170000|2021-08-17 17:59:30|541.8|539.4|541.8|539.4|541.98|539.58|541.8|539.4|0
1629223180000|2021-08-17 17:59:40|541.61|539.21|541.61|539.21|541.61|539.21|541.61|539.21|0
1629223190000|2021-08-17 17:59:50|541.8|539.4|541.98|539.58|541.98|539.58|541.8|539.4|0
1629223200000|2021-08-17 18:00:00|541.8|539.4|541.61|539.21|541.8|539.4|541.61|539.21|0
1629223210000|2021-08-17 18:00:10|542.17|539.77|542.17|539.77|542.17|539.77|542.17|539.77|0
1629223220000|2021-08-17 18:00:20|542.54|540.14|543.09|540.69|543.28|540.88|542.54|540.14|0
1629223230000|2021-08-17 18:00:30|543.46|541.06|543.46|541.06|543.65|541.25|543.28|540.88|0
1629223240000|2021-08-17 18:00:40|543.28|540.88|544.02|541.62|544.02|541.62|543.28|540.88|0
1629223250000|2021-08-17 18:00:50|544.2|541.8|543.83|541.43|544.2|541.8|543.83|541.43|0
1629223260000|2021-08-17 18:01:00|544.02|541.62|544.02|541.62|544.02|541.62|543.83|541.43|0
1629223270000|2021-08-17 18:01:10|544.2|541.8|544.2|541.8|544.2|541.8|544.02|541.62|0
1629223280000|2021-08-17 18:01:20|544.02|541.62|543.65|541.25|544.02|541.62|543.65|541.25|0
1629223290000|2021-08-17 18:01:30|543.46|541.06|543.46|541.06|543.65|541.25|543.46|541.06|0
1629223310000|2021-08-17 18:01:50|543.55|541.15|543.28|540.88|543.65|541.25|543.28|540.88|0
1629223320000|2021-08-17 18:02:00|543.46|541.06|544.2|541.8|544.39|541.99|543.46|541.06|0
1629223330000|2021-08-17 18:02:10|544.02|541.62|544.57|542.17|544.57|542.17|544.02|541.62|0
1629223350000|2021-08-17 18:02:30|544.76|542.36|544.57|542.17|544.76|542.36|544.39|541.99|0
1629223360000|2021-08-17 18:02:40|544.76|542.36|544.94|542.54|544.94|542.54|544.76|542.36|0
1629223370000|2021-08-17 18:02:50|544.76|542.36|544.76|542.36|544.94|542.54|544.76|542.36|0
1629223380000|2021-08-17 18:03:00|544.94|542.54|544.76|542.36|545.13|542.73|544.76|542.36|0
1629223390000|2021-08-17 18:03:10|544.94|542.54|544.94|542.54|544.94|542.54|544.76|542.36|0
1629223400000|2021-08-17 18:03:20|545.13|542.73|544.76|542.36|545.13|542.73|544.76|542.36|0
1629223410000|2021-08-17 18:03:30|544.57|542.17|544.57|542.17|544.76|542.36|544.57|542.17|0
1629223420000|2021-08-17 18:03:40|544.76|542.36|544.94|542.54|544.94|542.54|544.76|542.36|0
1629223430000|2021-08-17 18:03:50|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1629223440000|2021-08-17 18:04:00|544.94|542.54|545.03|542.63|545.03|542.63|544.94|542.54|0
1629223450000|2021-08-17 18:04:10|544.94|542.54|545.31|542.91|545.31|542.91|544.94|542.54|0
1629223460000|2021-08-17 18:04:20|545.22|542.82|545.31|542.91|545.31|542.91|545.22|542.82|0
1629223470000|2021-08-17 18:04:30|544.94|542.54|544.94|542.54|545.13|542.73|544.94|542.54|0
1629223480000|2021-08-17 18:04:40|545.13|542.73|545.5|543.1|545.5|543.1|545.13|542.73|0
1629223490000|2021-08-17 18:04:50|545.13|542.73|544.76|542.36|545.13|542.73|544.76|542.36|0
1629223500000|2021-08-17 18:05:00|544.57|542.17|545.31|542.91|545.31|542.91|544.57|542.17|0
1629223510000|2021-08-17 18:05:10|545.5|543.1|545.31|542.91|545.5|543.1|545.31|542.91|0
1629223530000|2021-08-17 18:05:30|545.5|543.1|545.31|542.91|545.5|543.1|545.13|542.73|0
1629223540000|2021-08-17 18:05:40|545.13|542.73|544.94|542.54|545.13|542.73|544.94|542.54|0
1629223550000|2021-08-17 18:05:50|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1629223560000|2021-08-17 18:06:00|544.94|542.54|544.94|542.54|544.94|542.54|544.94|542.54|0
1629223570000|2021-08-17 18:06:10|545.13|542.73|545.5|543.1|545.5|543.1|545.13|542.73|0
1629223580000|2021-08-17 18:06:20|545.68|543.28|545.87|543.47|545.87|543.47|545.68|543.28|0
1629223590000|2021-08-17 18:06:30|546.06|543.66|546.06|543.66|546.06|543.66|546.06|543.66|0
1629223600000|2021-08-17 18:06:40|545.87|543.47|546.06|543.66|546.06|543.66|545.87|543.47|0
1629223610000|2021-08-17 18:06:50|545.87|543.47|546.14|543.74|546.14|543.74|545.87|543.47|0
1629223620000|2021-08-17 18:07:00|546.06|543.66|546.06|543.66|546.24|543.84|546.06|543.66|0
1629223630000|2021-08-17 18:07:10|545.87|543.47|546.24|543.84|546.43|544.03|545.87|543.47|0
1629223640000|2021-08-17 18:07:20|546.06|543.66|546.24|543.84|546.24|543.84|546.06|543.66|0
1629223650000|2021-08-17 18:07:30|546.14|543.74|545.68|543.28|546.14|543.74|545.68|543.28|0
1629223660000|2021-08-17 18:07:40|545.31|542.91|545.31|542.91|545.5|543.1|545.31|542.91|0
1629223670000|2021-08-17 18:07:50|545.5|543.1|545.31|542.91|545.5|543.1|545.31|542.91|0
1629223680000|2021-08-17 18:08:00|545.5|543.1|545.87|543.47|545.87|543.47|545.5|543.1|0
1629223690000|2021-08-17 18:08:10|545.68|543.28|545.5|543.1|545.77|543.37|545.5|543.1|0
1629223700000|2021-08-17 18:08:20|545.31|542.91|545.31|542.91|545.31|542.91|545.31|542.91|0
1629223710000|2021-08-17 18:08:30|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1629223720000|2021-08-17 18:08:40|544.94|542.54|544.94|542.54|544.94|542.54|544.94|542.54|0
1629223730000|2021-08-17 18:08:50|544.76|542.36|544.94|542.54|544.94|542.54|544.76|542.36|0
1629223740000|2021-08-17 18:09:00|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1629223750000|2021-08-17 18:09:10|543.57|541.17|543.76|541.36|543.76|541.36|543.57|541.17|0
1629223760000|2021-08-17 18:09:20|543.95|541.55|544.13|541.73|544.13|541.73|543.95|541.55|0
1629223770000|2021-08-17 18:09:30|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1629223780000|2021-08-17 18:09:40|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1629223790000|2021-08-17 18:09:50|544.41|542.01|543.95|541.55|544.41|542.01|543.95|541.55|0
1629223800000|2021-08-17 18:10:00|544.5|542.1|544.32|541.92|544.5|542.1|544.32|541.92|0
1629223810000|2021-08-17 18:10:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1629223820000|2021-08-17 18:10:20|544.32|541.92|544.5|542.1|544.5|542.1|544.32|541.92|0
1629223830000|2021-08-17 18:10:30|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1629223840000|2021-08-17 18:10:40|544.13|541.73|543.85|541.45|544.13|541.73|543.85|541.45|0
1629223850000|2021-08-17 18:10:50|543.76|541.36|543.57|541.17|543.76|541.36|543.57|541.17|0
1629223860000|2021-08-17 18:11:00|543.76|541.36|544.13|541.73|544.13|541.73|543.76|541.36|0
1629223870000|2021-08-17 18:11:10|544.5|542.1|544.87|542.47|544.87|542.47|544.5|542.1|0
1629223880000|2021-08-17 18:11:20|544.78|542.38|544.59|542.19|544.87|542.47|544.5|542.1|0
1629223890000|2021-08-17 18:11:30|544.5|542.1|543.76|541.36|544.5|542.1|543.76|541.36|0
1629223900000|2021-08-17 18:11:40|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1629223910000|2021-08-17 18:11:50|543.66|541.26|544.13|541.73|544.32|541.92|543.66|541.26|0
1629223920000|2021-08-17 18:12:00|544.32|541.92|544.32|541.92|544.5|542.1|544.32|541.92|0
1629223930000|2021-08-17 18:12:10|544.13|541.73|544.13|541.73|544.13|541.73|543.94|541.54|0
1629223940000|2021-08-17 18:12:20|544.5|542.1|544.69|542.29|544.69|542.29|544.5|542.1|0
1629223950000|2021-08-17 18:12:30|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1629223970000|2021-08-17 18:12:50|544.69|542.29|544.69|542.29|544.69|542.29|544.69|542.29|0
1629223980000|2021-08-17 18:13:00|544.87|542.47|544.87|542.47|544.87|542.47|544.87|542.47|0
1629223990000|2021-08-17 18:13:10|544.78|542.38|545.06|542.66|545.06|542.66|544.78|542.38|0
1629224000000|2021-08-17 18:13:20|545.24|542.84|545.24|542.84|545.24|542.84|545.24|542.84|0
1629224010000|2021-08-17 18:13:30|545.43|543.03|545.8|543.4|545.8|543.4|545.43|543.03|0
1629224020000|2021-08-17 18:13:40|545.61|543.21|545.61|543.21|545.61|543.21|545.43|543.03|0
1629224030000|2021-08-17 18:13:50|545.43|543.03|545.61|543.21|545.61|543.21|545.43|543.03|0
1629224040000|2021-08-17 18:14:00|545.43|543.03|545.06|542.66|545.43|543.03|545.06|542.66|0
1629224050000|2021-08-17 18:14:10|545.24|542.84|545.24|542.84|545.24|542.84|545.06|542.66|0
1629224060000|2021-08-17 18:14:20|545.43|543.03|545.24|542.84|545.43|543.03|545.24|542.84|0
1629224070000|2021-08-17 18:14:30|545.15|542.75|545.24|542.84|545.43|543.03|545.15|542.75|0
1629224080000|2021-08-17 18:14:40|545.06|542.66|545.06|542.66|545.24|542.84|545.06|542.66|0
1629224090000|2021-08-17 18:14:50|545.24|542.84|545.06|542.66|545.24|542.84|545.06|542.66|0
1629224100000|2021-08-17 18:15:00|545.43|543.03|545.61|543.21|545.61|543.21|545.43|543.03|0
1629224110000|2021-08-17 18:15:10|545.8|543.4|545.89|543.49|545.89|543.49|545.61|543.21|0
1629224120000|2021-08-17 18:15:20|546.17|543.77|546.36|543.96|546.36|543.96|546.17|543.77|0
1629224130000|2021-08-17 18:15:30|546.17|543.77|545.99|543.59|546.36|543.96|545.99|543.59|0
1629224140000|2021-08-17 18:15:40|545.61|543.21|545.8|543.4|545.8|543.4|545.61|543.21|0
1629224150000|2021-08-17 18:15:50|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1629224170000|2021-08-17 18:16:10|545.8|543.4|545.8|543.4|545.8|543.4|545.8|543.4|0
1629224180000|2021-08-17 18:16:20|545.99|543.59|545.99|543.59|546.17|543.77|545.99|543.59|0
1629224190000|2021-08-17 18:16:30|546.17|543.77|546.36|543.96|546.36|543.96|546.17|543.77|0
1629224210000|2021-08-17 18:16:50|546.54|544.14|546.54|544.14|546.54|544.14|546.54|544.14|0
1629224220000|2021-08-17 18:17:00|546.36|543.96|545.98|543.58|546.36|543.96|545.98|543.58|0
1629224230000|2021-08-17 18:17:10|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1629224240000|2021-08-17 18:17:20|546.17|543.77|545.61|543.21|546.17|543.77|545.61|543.21|0
1629224260000|2021-08-17 18:17:40|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1629224270000|2021-08-17 18:17:50|546.17|543.77|545.98|543.58|546.17|543.77|545.98|543.58|0
1629224280000|2021-08-17 18:18:00|545.8|543.4|545.98|543.58|546.07|543.67|545.8|543.4|0
1629224290000|2021-08-17 18:18:10|545.8|543.4|545.98|543.58|546.07|543.67|545.8|543.4|0
1629224300000|2021-08-17 18:18:20|545.8|543.4|545.8|543.4|545.98|543.58|545.8|543.4|0
1629224310000|2021-08-17 18:18:30|545.98|543.58|545.98|543.58|545.98|543.58|545.8|543.4|0
1629224320000|2021-08-17 18:18:40|545.8|543.4|545.61|543.21|545.8|543.4|545.61|543.21|0
1629224330000|2021-08-17 18:18:50|545.43|543.03|545.24|542.84|545.43|543.03|545.06|542.66|0
1629224350000|2021-08-17 18:19:10|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1629224360000|2021-08-17 18:19:20|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1629224370000|2021-08-17 18:19:30|544.87|542.47|545.06|542.66|545.06|542.66|544.87|542.47|0
1629224380000|2021-08-17 18:19:40|545.05|542.65|544.87|542.47|545.05|542.65|544.87|542.47|0
1629224390000|2021-08-17 18:19:50|544.68|542.28|544.5|542.1|544.68|542.28|544.5|542.1|0
1629224400000|2021-08-17 18:20:00|544.77|542.37|544.68|542.28|544.77|542.37|544.68|542.28|0
1629224410000|2021-08-17 18:20:10|544.31|541.91|544.13|541.73|544.31|541.91|544.13|541.73|0
1629224420000|2021-08-17 18:20:20|544.31|541.91|544.31|541.91|544.31|541.91|544.31|541.91|0
1629224430000|2021-08-17 18:20:30|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1629224440000|2021-08-17 18:20:40|544.22|541.82|543.94|541.54|544.22|541.82|543.94|541.54|0
1629224450000|2021-08-17 18:20:50|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1629224460000|2021-08-17 18:21:00|543.66|541.26|543.2|540.8|543.76|541.36|543.2|540.8|0
1629224470000|2021-08-17 18:21:10|542.83|540.43|542.83|540.43|542.83|540.43|542.83|540.43|0
1629224480000|2021-08-17 18:21:20|543.01|540.61|542.64|540.24|543.01|540.61|542.64|540.24|0
1629224490000|2021-08-17 18:21:30|542.46|540.06|542.46|540.06|542.46|540.06|542.46|540.06|0
1629224500000|2021-08-17 18:21:40|542.27|539.87|542.27|539.87|542.27|539.87|542.27|539.87|0
1629224510000|2021-08-17 18:21:50|542.09|539.69|542.09|539.69|542.09|539.69|542.09|539.69|0
1629224520000|2021-08-17 18:22:00|542.46|540.06|542.46|540.06|542.46|540.06|542.27|539.87|0
1629224530000|2021-08-17 18:22:10|542.09|539.69|542.46|540.06|542.46|540.06|542.09|539.69|0
1629224540000|2021-08-17 18:22:20|542.64|540.24|542.64|540.24|542.83|540.43|542.46|540.06|0
1629224550000|2021-08-17 18:22:30|542.46|540.06|542.55|540.15|542.55|540.15|542.46|540.06|0
1629224560000|2021-08-17 18:22:40|542.46|540.06|542.27|539.87|542.46|540.06|542.27|539.87|0
1629224570000|2021-08-17 18:22:50|542.09|539.69|541.9|539.5|542.09|539.69|541.9|539.5|0
1629224580000|2021-08-17 18:23:00|542.27|539.87|542.64|540.24|542.64|540.24|542.09|539.69|0
1629224590000|2021-08-17 18:23:10|543.01|540.61|543.01|540.61|543.01|540.61|543.01|540.61|0
1629224600000|2021-08-17 18:23:20|543.2|540.8|543.2|540.8|543.2|540.8|543.01|540.61|0
1629224610000|2021-08-17 18:23:30|543.38|540.98|543.01|540.61|543.38|540.98|543.01|540.61|0
1629224620000|2021-08-17 18:23:40|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1629224630000|2021-08-17 18:23:50|543.38|540.98|543.57|541.17|543.57|541.17|543.38|540.98|0
1629224640000|2021-08-17 18:24:00|543.75|541.35|543.94|541.54|543.94|541.54|543.57|541.17|0
1629224650000|2021-08-17 18:24:10|544.12|541.72|544.31|541.91|544.31|541.91|544.12|541.72|0
1629224660000|2021-08-17 18:24:20|544.5|542.1|544.31|541.91|544.5|542.1|544.31|541.91|0
1629224670000|2021-08-17 18:24:30|544.12|541.72|543.94|541.54|544.12|541.72|543.94|541.54|0
1629224680000|2021-08-17 18:24:40|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1629224690000|2021-08-17 18:24:50|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1629224700000|2021-08-17 18:25:00|544.03|541.63|544.21|541.81|544.21|541.81|544.03|541.63|0
1629224710000|2021-08-17 18:25:10|544.31|541.91|543.94|541.54|544.31|541.91|543.94|541.54|0
1629224720000|2021-08-17 18:25:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1629224740000|2021-08-17 18:25:40|543.94|541.54|544.12|541.72|544.12|541.72|543.94|541.54|0
1629224750000|2021-08-17 18:25:50|543.94|541.54|543.94|541.54|544.12|541.72|543.94|541.54|0
1629224760000|2021-08-17 18:26:00|543.57|541.17|543.38|540.98|543.57|541.17|543.2|540.8|0
1629224770000|2021-08-17 18:26:10|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1629224780000|2021-08-17 18:26:20|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1629224790000|2021-08-17 18:26:30|543.2|540.8|543.2|540.8|543.2|540.8|543.01|540.61|0
1629224800000|2021-08-17 18:26:40|542.83|540.43|543.01|540.61|543.2|540.8|542.83|540.43|0
1629224810000|2021-08-17 18:26:50|543.2|540.8|543.29|540.89|543.29|540.89|543.01|540.61|0
1629224820000|2021-08-17 18:27:00|542.83|540.43|542.64|540.24|542.83|540.43|542.64|540.24|0
1629224830000|2021-08-17 18:27:10|542.54|540.14|542.83|540.43|542.83|540.43|542.54|540.14|0
1629224840000|2021-08-17 18:27:20|542.64|540.24|542.64|540.24|542.64|540.24|542.64|540.24|0
1629224850000|2021-08-17 18:27:30|542.73|540.33|542.27|539.87|542.73|540.33|542.27|539.87|0
1629224860000|2021-08-17 18:27:40|542.45|540.05|543.38|540.98|543.38|540.98|542.45|540.05|0
1629224870000|2021-08-17 18:27:50|543.2|540.8|543.2|540.8|543.2|540.8|543.01|540.61|0
1629224910000|2021-08-17 18:28:30|543.01|540.61|542.64|540.24|543.01|540.61|542.64|540.24|0
1629224920000|2021-08-17 18:28:40|542.45|540.05|542.45|540.05|542.64|540.24|542.45|540.05|0
1629224930000|2021-08-17 18:28:50|542.36|539.96|542.45|540.05|542.45|540.05|542.27|539.87|0
1629224940000|2021-08-17 18:29:00|542.54|540.14|542.45|540.05|542.54|540.14|542.45|540.05|0
1629224950000|2021-08-17 18:29:10|542.27|539.87|542.08|539.68|542.27|539.87|542.08|539.68|0
1629224960000|2021-08-17 18:29:20|542.27|539.87|541.9|539.5|542.27|539.87|541.9|539.5|0
1629224970000|2021-08-17 18:29:30|541.71|539.31|541.53|539.13|541.71|539.31|541.53|539.13|0
1629224980000|2021-08-17 18:29:40|541.71|539.31|541.53|539.13|541.71|539.31|541.53|539.13|0
1629224990000|2021-08-17 18:29:50|541.62|539.22|541.9|539.5|541.9|539.5|541.62|539.22|0
1629225000000|2021-08-17 18:30:00|542.08|539.68|541.53|539.13|542.08|539.68|541.53|539.13|0
1629225010000|2021-08-17 18:30:10|541.9|539.5|541.71|539.31|541.9|539.5|541.53|539.13|0
1629225020000|2021-08-17 18:30:20|541.9|539.5|541.53|539.13|541.9|539.5|541.53|539.13|0
1629225030000|2021-08-17 18:30:30|541.71|539.31|541.71|539.31|541.71|539.31|541.71|539.31|0
1629225040000|2021-08-17 18:30:40|541.43|539.03|541.9|539.5|542.08|539.68|541.43|539.03|0
1629225050000|2021-08-17 18:30:50|541.53|539.13|541.16|538.76|541.53|539.13|541.16|538.76|0
1629225060000|2021-08-17 18:31:00|540.97|538.57|540.97|538.57|541.16|538.76|540.79|538.39|0
1629225070000|2021-08-17 18:31:10|540.79|538.39|540.79|538.39|540.97|538.57|540.6|538.2|0
1629225080000|2021-08-17 18:31:20|540.97|538.57|540.79|538.39|541.16|538.76|540.79|538.39|0
1629225090000|2021-08-17 18:31:30|540.97|538.57|540.79|538.39|540.97|538.57|540.6|538.2|0
1629225100000|2021-08-17 18:31:40|541.16|538.76|541.9|539.5|541.9|539.5|541.16|538.76|0
1629225110000|2021-08-17 18:31:50|541.53|539.13|541.9|539.5|541.9|539.5|541.43|539.03|0
1629225120000|2021-08-17 18:32:00|542.08|539.68|542.64|540.24|542.64|540.24|542.08|539.68|0
1629225130000|2021-08-17 18:32:10|542.45|540.05|542.45|540.05|542.45|540.05|542.45|540.05|0
1629225140000|2021-08-17 18:32:20|542.64|540.24|542.45|540.05|542.82|540.42|542.45|540.05|0
1629225150000|2021-08-17 18:32:30|542.08|539.68|541.71|539.31|542.08|539.68|541.71|539.31|0
1629225160000|2021-08-17 18:32:40|541.53|539.13|541.9|539.5|541.9|539.5|541.53|539.13|0
1629225170000|2021-08-17 18:32:50|542.08|539.68|542.45|540.05|542.45|540.05|541.9|539.5|0
1629225180000|2021-08-17 18:33:00|542.82|540.42|543.38|540.98|543.38|540.98|542.82|540.42|0
1629225190000|2021-08-17 18:33:10|543.28|540.88|543.38|540.98|543.38|540.98|543.19|540.79|0
1629225200000|2021-08-17 18:33:20|543.19|540.79|543.75|541.35|543.75|541.35|543.19|540.79|0
1629225210000|2021-08-17 18:33:30|543.94|541.54|543.56|541.16|543.94|541.54|543.38|540.98|0
1629225220000|2021-08-17 18:33:40|543.65|541.25|543.38|540.98|543.94|541.54|543.38|540.98|0
1629225230000|2021-08-17 18:33:50|543.19|540.79|543.38|540.98|543.38|540.98|543.19|540.79|0
1629225240000|2021-08-17 18:34:00|543.28|540.88|543.19|540.79|543.28|540.88|543.19|540.79|0
1629225250000|2021-08-17 18:34:10|542.91|540.51|542.82|540.42|542.91|540.51|542.82|540.42|0
1629225260000|2021-08-17 18:34:20|542.27|539.87|541.9|539.5|542.27|539.87|541.9|539.5|0
1629225270000|2021-08-17 18:34:30|542.27|539.87|542.08|539.68|542.27|539.87|542.08|539.68|0
1629225280000|2021-08-17 18:34:40|541.9|539.5|541.71|539.31|542.08|539.68|541.71|539.31|0
1629225290000|2021-08-17 18:34:50|541.52|539.12|541.15|538.75|541.52|539.12|541.15|538.75|0
1629225300000|2021-08-17 18:35:00|541.06|538.66|540.97|538.57|541.06|538.66|540.97|538.57|0
1629225310000|2021-08-17 18:35:10|540.78|538.38|540.6|538.2|540.78|538.38|540.6|538.2|0
1629225320000|2021-08-17 18:35:20|540.41|538.01|540.23|537.83|540.41|538.01|540.23|537.83|0
1629225330000|2021-08-17 18:35:30|540.04|537.64|539.86|537.46|540.23|537.83|539.86|537.46|0
1629225340000|2021-08-17 18:35:40|539.49|537.09|539.49|537.09|539.67|537.27|539.49|537.09|0
1629225350000|2021-08-17 18:35:50|539.3|536.9|539.49|537.09|539.49|537.09|539.3|536.9|0
1629225360000|2021-08-17 18:36:00|539.12|536.72|539.12|536.72|539.12|536.72|539.12|536.72|0
1629225370000|2021-08-17 18:36:10|539.3|536.9|540.4|538|540.4|538|539.3|536.9|0
1629225380000|2021-08-17 18:36:20|540.21|537.81|540.03|537.63|540.21|537.81|540.03|537.63|0
1629225390000|2021-08-17 18:36:30|540.21|537.81|540.21|537.81|540.21|537.81|540.03|537.63|0
1629225400000|2021-08-17 18:36:40|540.03|537.63|539.66|537.26|540.03|537.63|539.66|537.26|0
1629225410000|2021-08-17 18:36:50|539.84|537.44|540.03|537.63|540.03|537.63|539.84|537.44|0
1629225420000|2021-08-17 18:37:00|540.21|537.81|540.21|537.81|540.21|537.81|539.84|537.44|0
1629225430000|2021-08-17 18:37:10|540.58|538.18|540.95|538.55|540.95|538.55|540.58|538.18|0
1629225440000|2021-08-17 18:37:20|540.77|538.37|540.77|538.37|540.77|538.37|540.58|538.18|0
1629225450000|2021-08-17 18:37:30|540.58|538.18|541.13|538.73|541.13|538.73|540.58|538.18|0
1629225460000|2021-08-17 18:37:40|540.95|538.55|541.32|538.92|541.32|538.92|540.95|538.55|0
1629225470000|2021-08-17 18:37:50|541.13|538.73|540.4|538|541.13|538.73|540.4|538|0
1629225480000|2021-08-17 18:38:00|540.21|537.81|540.03|537.63|540.21|537.81|540.03|537.63|0
1629225490000|2021-08-17 18:38:10|539.84|537.44|539.84|537.44|540.03|537.63|539.84|537.44|0
1629225500000|2021-08-17 18:38:20|540.03|537.63|540.03|537.63|540.03|537.63|540.03|537.63|0
1629225510000|2021-08-17 18:38:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1629225520000|2021-08-17 18:38:40|540.03|537.63|539.66|537.26|540.03|537.63|539.66|537.26|0
1629225530000|2021-08-17 18:38:50|540.03|537.63|539.84|537.44|540.03|537.63|539.84|537.44|0
1629225540000|2021-08-17 18:39:00|540.03|537.63|540.11|537.71|540.21|537.81|540.03|537.63|0
1629225550000|2021-08-17 18:39:10|540.4|538|540.03|537.63|540.4|538|540.03|537.63|0
1629225560000|2021-08-17 18:39:20|539.66|537.26|539.66|537.26|539.66|537.26|539.47|537.07|0
1629225570000|2021-08-17 18:39:30|540.21|537.81|539.66|537.26|540.21|537.81|539.66|537.26|0
1629225580000|2021-08-17 18:39:40|539.84|537.44|539.47|537.07|539.84|537.44|539.47|537.07|0
1629225590000|2021-08-17 18:39:50|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1629225600000|2021-08-17 18:40:00|539.47|537.07|539.66|537.26|539.66|537.26|539.47|537.07|0
1629225610000|2021-08-17 18:40:10|539.47|537.07|539.47|537.07|539.47|537.07|539.29|536.89|0
1629225620000|2021-08-17 18:40:20|539.66|537.26|540.03|537.63|540.03|537.63|539.56|537.16|0
1629225630000|2021-08-17 18:40:30|539.66|537.26|539.66|537.26|539.66|537.26|539.47|537.07|0
1629225640000|2021-08-17 18:40:40|540.02|537.62|540.48|538.08|540.48|538.08|540.02|537.62|0
1629225650000|2021-08-17 18:40:50|540.58|538.18|540.58|538.18|540.58|538.18|540.39|537.99|0
1629225660000|2021-08-17 18:41:00|540.76|538.36|540.76|538.36|540.95|538.55|540.76|538.36|0
1629225670000|2021-08-17 18:41:10|540.95|538.55|540.39|537.99|540.95|538.55|540.39|537.99|0
1629225680000|2021-08-17 18:41:20|540.58|538.18|540.39|537.99|540.58|538.18|540.39|537.99|0
1629225690000|2021-08-17 18:41:30|540.3|537.9|540.58|538.18|540.58|538.18|540.3|537.9|0
1629225700000|2021-08-17 18:41:40|540.76|538.36|540.76|538.36|540.76|538.36|540.76|538.36|0
1629225710000|2021-08-17 18:41:50|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1629225720000|2021-08-17 18:42:00|540.95|538.55|541.13|538.73|541.13|538.73|540.95|538.55|0
1629225730000|2021-08-17 18:42:10|540.95|538.55|541.13|538.73|541.13|538.73|540.95|538.55|0
1629225740000|2021-08-17 18:42:20|540.95|538.55|540.39|537.99|540.95|538.55|540.39|537.99|0
1629225750000|2021-08-17 18:42:30|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1629225760000|2021-08-17 18:42:40|540.3|537.9|540.39|537.99|540.48|538.08|540.3|537.9|0
1629225770000|2021-08-17 18:42:50|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1629225780000|2021-08-17 18:43:00|540.58|538.18|540.39|537.99|540.58|538.18|540.39|537.99|0
1629225800000|2021-08-17 18:43:20|540.21|537.81|540.39|537.99|540.39|537.99|540.21|537.81|0
1629225810000|2021-08-17 18:43:30|540.58|538.18|540.76|538.36|540.76|538.36|540.58|538.18|0
1629225820000|2021-08-17 18:43:40|540.95|538.55|541.13|538.73|541.13|538.73|540.95|538.55|0
1629225830000|2021-08-17 18:43:50|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1629225840000|2021-08-17 18:44:00|540.76|538.36|540.95|538.55|540.95|538.55|540.58|538.18|0
1629225850000|2021-08-17 18:44:10|541.13|538.73|541.5|539.1|541.5|539.1|541.13|538.73|0
1629225860000|2021-08-17 18:44:20|541.69|539.29|542.06|539.66|542.06|539.66|541.69|539.29|0
1629225870000|2021-08-17 18:44:30|541.87|539.47|542.43|540.03|542.43|540.03|541.87|539.47|0
1629225880000|2021-08-17 18:44:40|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1629225890000|2021-08-17 18:44:50|542.43|540.03|542.43|540.03|542.61|540.21|542.43|540.03|0
1629225900000|2021-08-17 18:45:00|542.61|540.21|542.8|540.4|542.8|540.4|542.43|540.03|0
1629225910000|2021-08-17 18:45:10|542.61|540.21|541.69|539.29|542.61|540.21|541.69|539.29|0
1629225920000|2021-08-17 18:45:20|541.78|539.38|541.69|539.29|541.78|539.38|541.69|539.29|0
1629225930000|2021-08-17 18:45:30|541.87|539.47|541.87|539.47|541.87|539.47|541.69|539.29|0
1629225940000|2021-08-17 18:45:40|542.06|539.66|542.98|540.58|542.98|540.58|542.06|539.66|0
1629225950000|2021-08-17 18:45:50|543.35|540.95|542.98|540.58|543.35|540.95|542.98|540.58|0
1629225960000|2021-08-17 18:46:00|543.17|540.77|543.35|540.95|543.35|540.95|543.17|540.77|0
1629225970000|2021-08-17 18:46:10|544.09|541.69|544.28|541.88|544.28|541.88|543.91|541.51|0
1629225980000|2021-08-17 18:46:20|544.46|542.06|544.74|542.34|544.74|542.34|544.46|542.06|0
1629225990000|2021-08-17 18:46:30|544.83|542.43|544.65|542.25|544.83|542.43|544.46|542.06|0
1629226000000|2021-08-17 18:46:40|545.02|542.62|545.02|542.62|545.2|542.8|545.02|542.62|0
1629226010000|2021-08-17 18:46:50|544.83|542.43|545.2|542.8|545.2|542.8|544.83|542.43|0
1629226030000|2021-08-17 18:47:10|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1629226050000|2021-08-17 18:47:30|545.2|542.8|545.02|542.62|545.2|542.8|545.02|542.62|0
1629226060000|2021-08-17 18:47:40|545.2|542.8|545.02|542.62|545.2|542.8|545.02|542.62|0
1629226080000|2021-08-17 18:48:00|545.2|542.8|545.39|542.99|545.39|542.99|545.02|542.62|0
1629226090000|2021-08-17 18:48:10|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1629226100000|2021-08-17 18:48:20|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1629226110000|2021-08-17 18:48:30|545.57|543.17|545.76|543.36|545.76|543.36|545.57|543.17|0
1629226120000|2021-08-17 18:48:40|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1629226130000|2021-08-17 18:48:50|545.76|543.36|545.76|543.36|545.95|543.55|545.57|543.17|0
1629226140000|2021-08-17 18:49:00|545.95|543.55|546.13|543.73|546.13|543.73|545.95|543.55|0
1629226150000|2021-08-17 18:49:10|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1629226160000|2021-08-17 18:49:20|545.85|543.45|545.94|543.54|545.95|543.55|545.85|543.45|0
1629226170000|2021-08-17 18:49:30|545.76|543.36|545.76|543.36|545.94|543.54|545.76|543.36|0
1629226180000|2021-08-17 18:49:40|545.39|542.99|545.2|542.8|545.57|543.17|545.2|542.8|0
1629226190000|2021-08-17 18:49:50|545.11|542.71|545.2|542.8|545.2|542.8|545.02|542.62|0
1629226200000|2021-08-17 18:50:00|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1629226210000|2021-08-17 18:50:10|545.57|543.17|546.5|544.1|546.5|544.1|545.57|543.17|0
1629226220000|2021-08-17 18:50:20|546.32|543.92|546.69|544.29|546.69|544.29|546.32|543.92|0
1629226230000|2021-08-17 18:50:30|546.5|544.1|546.13|543.73|546.5|544.1|546.13|543.73|0
1629226250000|2021-08-17 18:50:50|545.94|543.54|545.94|543.54|545.94|543.54|545.94|543.54|0
1629226260000|2021-08-17 18:51:00|545.76|543.36|546.13|543.73|546.13|543.73|545.76|543.36|0
1629226270000|2021-08-17 18:51:10|545.94|543.54|546.13|543.73|546.13|543.73|545.94|543.54|0
1629226280000|2021-08-17 18:51:20|545.94|543.54|545.94|543.54|546.13|543.73|545.94|543.54|0
1629226290000|2021-08-17 18:51:30|546.13|543.73|546.13|543.73|546.22|543.82|546.13|543.73|0
1629226300000|2021-08-17 18:51:40|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1629226310000|2021-08-17 18:51:50|546.22|543.82|545.76|543.36|546.22|543.82|545.76|543.36|0
1629226320000|2021-08-17 18:52:00|545.57|543.17|545.39|542.99|545.76|543.36|545.39|542.99|0
1629226330000|2021-08-17 18:52:10|545.2|542.8|544.83|542.43|545.2|542.8|544.83|542.43|0
1629226340000|2021-08-17 18:52:20|544.46|542.06|544.83|542.43|544.83|542.43|544.28|541.88|0
1629226350000|2021-08-17 18:52:30|545.2|542.8|545.39|542.99|545.39|542.99|545.11|542.71|0
1629226360000|2021-08-17 18:52:40|545.2|542.8|545.2|542.8|545.2|542.8|545.02|542.62|0
1629226370000|2021-08-17 18:52:50|544.65|542.25|544.65|542.25|544.73|542.33|544.65|542.25|0
1629226380000|2021-08-17 18:53:00|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1629226390000|2021-08-17 18:53:10|544.46|542.06|544.27|541.87|544.46|542.06|544.27|541.87|0
1629226400000|2021-08-17 18:53:20|544.09|541.69|544.09|541.69|544.18|541.78|544.09|541.69|0
1629226410000|2021-08-17 18:53:30|543.9|541.5|544.27|541.87|544.27|541.87|543.9|541.5|0
1629226420000|2021-08-17 18:53:40|544.09|541.69|544.27|541.87|544.27|541.87|543.9|541.5|0
1629226430000|2021-08-17 18:53:50|544.46|542.06|544.27|541.87|544.46|542.06|544.09|541.69|0
1629226440000|2021-08-17 18:54:00|544.09|541.69|544.27|541.87|544.27|541.87|544.09|541.69|0
1629226450000|2021-08-17 18:54:10|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1629226460000|2021-08-17 18:54:20|543.99|541.59|543.72|541.32|544.09|541.69|543.72|541.32|0
1629226470000|2021-08-17 18:54:30|543.9|541.5|544.09|541.69|544.09|541.69|543.9|541.5|0
1629226480000|2021-08-17 18:54:40|543.9|541.5|543.72|541.32|543.9|541.5|543.72|541.32|0
1629226490000|2021-08-17 18:54:50|543.9|541.5|543.9|541.5|543.9|541.5|543.81|541.41|0
1629226500000|2021-08-17 18:55:00|543.72|541.32|543.9|541.5|543.9|541.5|543.72|541.32|0
1629226510000|2021-08-17 18:55:10|544.09|541.69|544.09|541.69|544.36|541.96|544.09|541.69|0
1629226520000|2021-08-17 18:55:20|544.18|541.78|544.64|542.24|544.64|542.24|544.18|541.78|0
1629226530000|2021-08-17 18:55:30|544.46|542.06|545.57|543.17|545.57|543.17|544.46|542.06|0
1629226540000|2021-08-17 18:55:40|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1629226550000|2021-08-17 18:55:50|545.94|543.54|546.31|543.91|546.31|543.91|545.94|543.54|0
1629226560000|2021-08-17 18:56:00|546.5|544.1|546.31|543.91|546.77|544.37|546.31|543.91|0
1629226570000|2021-08-17 18:56:10|546.68|544.28|546.87|544.47|546.87|544.47|546.68|544.28|0
1629226580000|2021-08-17 18:56:20|547.06|544.66|547.24|544.84|547.24|544.84|547.06|544.66|0
1629226590000|2021-08-17 18:56:30|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1629226600000|2021-08-17 18:56:40|546.87|544.47|547.06|544.66|547.06|544.66|546.87|544.47|0
1629226610000|2021-08-17 18:56:50|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1629226620000|2021-08-17 18:57:00|547.61|545.21|547.98|545.58|547.98|545.58|547.61|545.21|0
1629226630000|2021-08-17 18:57:10|547.8|545.4|547.8|545.4|547.98|545.58|547.61|545.21|0
1629226640000|2021-08-17 18:57:20|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1629226650000|2021-08-17 18:57:30|547.7|545.3|548.17|545.77|548.17|545.77|547.7|545.3|0
1629226660000|2021-08-17 18:57:40|547.98|545.58|548.17|545.77|548.17|545.77|547.8|545.4|0
1629226670000|2021-08-17 18:57:50|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1629226680000|2021-08-17 18:58:00|548.36|545.96|548.36|545.96|548.36|545.96|548.26|545.86|0
1629226690000|2021-08-17 18:58:10|548.17|545.77|548.54|546.14|548.63|546.23|548.17|545.77|0
1629226700000|2021-08-17 18:58:20|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1629226720000|2021-08-17 18:58:40|549.29|546.89|549.1|546.7|549.29|546.89|549.1|546.7|0
1629226730000|2021-08-17 18:58:50|548.91|546.51|549.1|546.7|549.1|546.7|548.91|546.51|0
1629226740000|2021-08-17 18:59:00|549.28|546.88|549.1|546.7|549.28|546.88|549.1|546.7|0
1629226750000|2021-08-17 18:59:10|548.91|546.51|548.91|546.51|548.91|546.51|548.73|546.33|0
1629226760000|2021-08-17 18:59:20|549.1|546.7|548.91|546.51|549.19|546.79|548.91|546.51|0
1629226770000|2021-08-17 18:59:30|549.1|546.7|549.1|546.7|549.19|546.79|549.1|546.7|0
1629226780000|2021-08-17 18:59:40|549|546.6|548.91|546.51|549|546.6|548.91|546.51|0
1629226790000|2021-08-17 18:59:50|549.1|546.7|548.73|546.33|549.1|546.7|548.73|546.33|0
1629226800000|2021-08-17 19:00:00|548.91|546.51|548.91|546.51|549.1|546.7|548.73|546.33|0
1629226810000|2021-08-17 19:00:10|549.28|546.88|549.84|547.44|549.84|547.44|549.28|546.88|0
1629226820000|2021-08-17 19:00:20|549.47|547.07|549.28|546.88|549.47|547.07|549.28|546.88|0
1629226830000|2021-08-17 19:00:30|549.47|547.07|548.91|546.51|549.47|547.07|548.91|546.51|0
1629226840000|2021-08-17 19:00:40|549.1|546.7|549.47|547.07|549.47|547.07|549.1|546.7|0
1629226850000|2021-08-17 19:00:50|549.28|546.88|549.47|547.07|549.47|547.07|549.28|546.88|0
1629226860000|2021-08-17 19:01:00|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1629226870000|2021-08-17 19:01:10|548.91|546.51|549.1|546.7|549.1|546.7|548.91|546.51|0
1629226880000|2021-08-17 19:01:20|549.28|546.88|549.1|546.7|549.28|546.88|549.1|546.7|0
1629226890000|2021-08-17 19:01:30|548.91|546.51|549.84|547.44|549.84|547.44|548.91|546.51|0
1629226900000|2021-08-17 19:01:40|549.66|547.26|549.47|547.07|549.66|547.26|549.47|547.07|0
1629226910000|2021-08-17 19:01:50|549.66|547.26|549.84|547.44|549.84|547.44|549.66|547.26|0
1629226920000|2021-08-17 19:02:00|550.21|547.81|550.03|547.63|550.21|547.81|550.03|547.63|0
1629226930000|2021-08-17 19:02:10|549.84|547.44|549.66|547.26|550.21|547.81|549.66|547.26|0
1629226940000|2021-08-17 19:02:20|549.84|547.44|549.84|547.44|550.03|547.63|549.84|547.44|0
1629226950000|2021-08-17 19:02:30|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1629226960000|2021-08-17 19:02:40|550.03|547.63|550.21|547.81|550.21|547.81|550.03|547.63|0
1629226970000|2021-08-17 19:02:50|550.03|547.63|550.4|548|550.4|548|550.03|547.63|0
1629226980000|2021-08-17 19:03:00|550.77|548.37|550.4|548|550.77|548.37|550.4|548|0
1629226990000|2021-08-17 19:03:10|550.21|547.81|550.21|547.81|550.4|548|550.21|547.81|0
1629227000000|2021-08-17 19:03:20|550.03|547.63|549.84|547.44|550.03|547.63|549.84|547.44|0
1629227010000|2021-08-17 19:03:30|550.03|547.63|550.21|547.81|550.21|547.81|550.03|547.63|0
1629227020000|2021-08-17 19:03:40|550.4|548|550.03|547.63|550.4|548|550.03|547.63|0
1629227030000|2021-08-17 19:03:50|549.84|547.44|549.47|547.07|549.84|547.44|549.47|547.07|0
1629227040000|2021-08-17 19:04:00|549.74|547.34|549.28|546.88|549.74|547.34|549.28|546.88|0
1629227050000|2021-08-17 19:04:10|549.47|547.07|549.65|547.25|549.65|547.25|549.47|547.07|0
1629227060000|2021-08-17 19:04:20|549.47|547.07|549.47|547.07|549.65|547.25|549.47|547.07|0
1629227070000|2021-08-17 19:04:30|549.65|547.25|550.03|547.63|550.03|547.63|549.65|547.25|0
1629227090000|2021-08-17 19:04:50|549.84|547.44|549.84|547.44|550.03|547.63|549.84|547.44|0
1629227100000|2021-08-17 19:05:00|549.65|547.25|550.03|547.63|550.03|547.63|549.65|547.25|0
1629227110000|2021-08-17 19:05:10|550.21|547.81|549.65|547.25|550.21|547.81|549.65|547.25|0
1629227120000|2021-08-17 19:05:20|549.47|547.07|549.28|546.88|549.47|547.07|549.19|546.79|0
1629227130000|2021-08-17 19:05:30|548.91|546.51|549.28|546.88|549.28|546.88|548.91|546.51|0
1629227140000|2021-08-17 19:05:40|549.47|547.07|549.1|546.7|549.47|547.07|549.1|546.7|0
1629227150000|2021-08-17 19:05:50|549.28|546.88|549.28|546.88|549.28|546.88|549.1|546.7|0
1629227160000|2021-08-17 19:06:00|549.37|546.97|549.84|547.44|549.84|547.44|549.37|546.97|0
1629227170000|2021-08-17 19:06:10|549.65|547.25|549.84|547.44|549.84|547.44|549.47|547.07|0
1629227180000|2021-08-17 19:06:20|549.65|547.25|549.47|547.07|549.84|547.44|549.47|547.07|0
1629227190000|2021-08-17 19:06:30|549.65|547.25|549.65|547.25|549.74|547.34|549.65|547.25|0
1629227210000|2021-08-17 19:06:50|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1629227220000|2021-08-17 19:07:00|549.65|547.25|550.21|547.81|550.21|547.81|549.65|547.25|0
1629227230000|2021-08-17 19:07:10|550.12|547.72|550.4|548|550.4|548|550.12|547.72|0
1629227240000|2021-08-17 19:07:20|550.21|547.81|550.03|547.63|550.21|547.81|550.03|547.63|0
1629227250000|2021-08-17 19:07:30|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1629227260000|2021-08-17 19:07:40|550.03|547.63|550.4|548|550.4|548|550.03|547.63|0
1629227270000|2021-08-17 19:07:50|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1629227280000|2021-08-17 19:08:00|549.84|547.44|550.21|547.81|550.21|547.81|549.84|547.44|0
1629227290000|2021-08-17 19:08:10|550.4|548|550.11|547.71|550.4|548|550.03|547.63|0
1629227300000|2021-08-17 19:08:20|550.4|548|550.77|548.37|550.77|548.37|550.4|548|0
1629227310000|2021-08-17 19:08:30|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629227320000|2021-08-17 19:08:40|551.7|549.3|551.7|549.3|551.7|549.3|551.51|549.11|0
1629227330000|2021-08-17 19:08:50|551.51|549.11|551.7|549.3|551.7|549.3|551.51|549.11|0
1629227340000|2021-08-17 19:09:00|551.51|549.11|551.7|549.3|551.7|549.3|551.51|549.11|0
1629227350000|2021-08-17 19:09:10|551.79|549.39|551.7|549.3|551.79|549.39|551.7|549.3|0
1629227360000|2021-08-17 19:09:20|551.14|548.74|551.23|548.83|551.23|548.83|551.14|548.74|0
1629227370000|2021-08-17 19:09:30|551.33|548.93|551.05|548.65|551.33|548.93|551.05|548.65|0
1629227380000|2021-08-17 19:09:40|551.14|548.74|551.14|548.74|551.33|548.93|551.14|548.74|0
1629227390000|2021-08-17 19:09:50|551.33|548.93|551.33|548.93|551.33|548.93|551.14|548.74|0
1629227400000|2021-08-17 19:10:00|551.51|549.11|551.14|548.74|551.51|549.11|551.14|548.74|0
1629227410000|2021-08-17 19:10:10|550.96|548.56|550.77|548.37|550.96|548.56|550.77|548.37|0
1629227420000|2021-08-17 19:10:20|550.58|548.18|550.58|548.18|550.77|548.37|550.58|548.18|0
1629227430000|2021-08-17 19:10:30|550.67|548.27|551.33|548.93|551.33|548.93|550.67|548.27|0
1629227440000|2021-08-17 19:10:40|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1629227450000|2021-08-17 19:10:50|551.42|549.02|551.51|549.11|551.51|549.11|551.33|548.93|0
1629227460000|2021-08-17 19:11:00|551.7|549.3|551.89|549.49|551.89|549.49|551.7|549.3|0
1629227470000|2021-08-17 19:11:10|551.7|549.3|551.33|548.93|551.7|549.3|551.33|548.93|0
1629227480000|2021-08-17 19:11:20|551.23|548.83|550.95|548.55|551.23|548.83|550.95|548.55|0
1629227490000|2021-08-17 19:11:30|551.14|548.74|551.33|548.93|551.51|549.11|551.14|548.74|0
1629227500000|2021-08-17 19:11:40|551.23|548.83|551.33|548.93|551.33|548.93|551.23|548.83|0
1629227510000|2021-08-17 19:11:50|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1629227520000|2021-08-17 19:12:00|551.51|549.11|551.7|549.3|551.7|549.3|551.51|549.11|0
1629227530000|2021-08-17 19:12:10|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1629227550000|2021-08-17 19:12:30|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1629227560000|2021-08-17 19:12:40|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1629227580000|2021-08-17 19:13:00|551.51|549.11|551.7|549.3|551.7|549.3|551.51|549.11|0
1629227590000|2021-08-17 19:13:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1629227600000|2021-08-17 19:13:20|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629227610000|2021-08-17 19:13:30|551.14|548.74|550.77|548.37|551.14|548.74|550.77|548.37|0
1629227620000|2021-08-17 19:13:40|550.4|548|550.58|548.18|550.58|548.18|550.4|548|0
1629227630000|2021-08-17 19:13:50|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629227640000|2021-08-17 19:14:00|550.67|548.27|550.21|547.81|550.77|548.37|550.21|547.81|0
1629227650000|2021-08-17 19:14:10|550.02|547.62|549.46|547.06|550.02|547.62|549.46|547.06|0
1629227660000|2021-08-17 19:14:20|549.65|547.25|549.65|547.25|549.65|547.25|549.46|547.06|0
1629227670000|2021-08-17 19:14:30|549.84|547.44|549.65|547.25|549.84|547.44|549.65|547.25|0
1629227680000|2021-08-17 19:14:40|549.84|547.44|549.46|547.06|549.84|547.44|549.46|547.06|0
1629227690000|2021-08-17 19:14:50|549.65|547.25|549.37|546.97|549.65|547.25|549.28|546.88|0
1629227700000|2021-08-17 19:15:00|549.09|546.69|549.09|546.69|549.28|546.88|549.09|546.69|0
1629227710000|2021-08-17 19:15:10|549.46|547.06|549.46|547.06|549.65|547.25|549.46|547.06|0
1629227720000|2021-08-17 19:15:20|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1629227730000|2021-08-17 19:15:30|549.09|546.69|550.02|547.62|550.02|547.62|549.09|546.69|0
1629227740000|2021-08-17 19:15:40|549.84|547.44|549.28|546.88|549.84|547.44|549.28|546.88|0
1629227750000|2021-08-17 19:15:50|549.09|546.69|549.09|546.69|549.09|546.69|548.91|546.51|0
1629227760000|2021-08-17 19:16:00|549.46|547.06|549.28|546.88|549.84|547.44|549.28|546.88|0
1629227770000|2021-08-17 19:16:10|549.46|547.06|549.46|547.06|549.65|547.25|549.46|547.06|0
1629227780000|2021-08-17 19:16:20|549.28|546.88|549.46|547.06|549.55|547.15|549.28|546.88|0
1629227790000|2021-08-17 19:16:30|549.37|546.97|549.65|547.25|549.65|547.25|549.37|546.97|0
1629227800000|2021-08-17 19:16:40|549.46|547.06|549.46|547.06|549.46|547.06|549.28|546.88|0
1629227810000|2021-08-17 19:16:50|549.28|546.88|549.46|547.06|549.65|547.25|549.28|546.88|0
1629227820000|2021-08-17 19:17:00|549.37|546.97|549.09|546.69|549.37|546.97|549.09|546.69|0
1629227830000|2021-08-17 19:17:10|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1629227840000|2021-08-17 19:17:20|549.09|546.69|548.99|546.59|549.09|546.69|548.99|546.59|0
1629227850000|2021-08-17 19:17:30|548.91|546.51|548.72|546.32|548.91|546.51|548.72|546.32|0
1629227860000|2021-08-17 19:17:40|548.53|546.13|548.35|545.95|548.53|546.13|548.35|545.95|0
1629227870000|2021-08-17 19:17:50|548.25|545.85|548.25|545.85|548.25|545.85|548.25|545.85|0
1629227880000|2021-08-17 19:18:00|548.35|545.95|548.16|545.76|548.35|545.95|548.16|545.76|0
1629227890000|2021-08-17 19:18:10|547.98|545.58|547.79|545.39|547.98|545.58|547.79|545.39|0
1629227900000|2021-08-17 19:18:20|547.98|545.58|547.98|545.58|547.98|545.58|547.79|545.39|0
1629227910000|2021-08-17 19:18:30|547.88|545.48|547.88|545.48|547.88|545.48|547.88|545.48|0
1629227920000|2021-08-17 19:18:40|547.98|545.58|548.16|545.76|548.16|545.76|547.98|545.58|0
1629227930000|2021-08-17 19:18:50|547.98|545.58|547.6|545.2|547.98|545.58|547.6|545.2|0
1629227940000|2021-08-17 19:19:00|547.98|545.58|547.98|545.58|547.98|545.58|547.79|545.39|0
1629227950000|2021-08-17 19:19:10|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1629227960000|2021-08-17 19:19:20|548.25|545.85|548.72|546.32|548.72|546.32|548.25|545.85|0
1629227970000|2021-08-17 19:19:30|548.9|546.5|549.09|546.69|549.28|546.88|548.9|546.5|0
1629227980000|2021-08-17 19:19:40|548.9|546.5|548.99|546.59|548.99|546.59|548.9|546.5|0
1629227990000|2021-08-17 19:19:50|549.09|546.69|549.28|546.88|549.28|546.88|549.09|546.69|0
1629228000000|2021-08-17 19:20:00|549.46|547.06|549.09|546.69|549.46|547.06|549.09|546.69|0
1629228010000|2021-08-17 19:20:10|548.9|546.5|548.9|546.5|548.9|546.5|548.81|546.41|0
1629228020000|2021-08-17 19:20:20|549.09|546.69|549.65|547.25|549.65|547.25|549.09|546.69|0
1629228030000|2021-08-17 19:20:30|549.46|547.06|549.46|547.06|549.83|547.43|549.46|547.06|0
1629228040000|2021-08-17 19:20:40|549.65|547.25|549.65|547.25|549.65|547.25|549.46|547.06|0
1629228050000|2021-08-17 19:20:50|549.46|547.06|550.02|547.62|550.02|547.62|549.46|547.06|0
1629228060000|2021-08-17 19:21:00|549.83|547.43|550.39|547.99|550.39|547.99|549.83|547.43|0
1629228070000|2021-08-17 19:21:10|550.48|548.08|550.48|548.08|550.48|548.08|550.39|547.99|0
1629228080000|2021-08-17 19:21:20|550.58|548.18|550.21|547.81|550.58|548.18|550.21|547.81|0
1629228090000|2021-08-17 19:21:30|550.02|547.62|549.83|547.43|550.02|547.62|549.65|547.25|0
1629228100000|2021-08-17 19:21:40|550.02|547.62|550.02|547.62|550.02|547.62|550.02|547.62|0
1629228110000|2021-08-17 19:21:50|550.21|547.81|550.76|548.36|550.76|548.36|550.21|547.81|0
1629228120000|2021-08-17 19:22:00|550.58|548.18|550.21|547.81|550.58|548.18|550.21|547.81|0
1629228130000|2021-08-17 19:22:10|550.02|547.62|549.83|547.43|550.02|547.62|549.83|547.43|0
1629228140000|2021-08-17 19:22:20|549.28|546.88|549.09|546.69|549.28|546.88|549.09|546.69|0
1629228150000|2021-08-17 19:22:30|548.9|546.5|548.72|546.32|548.9|546.5|548.72|546.32|0
1629228160000|2021-08-17 19:22:40|548.53|546.13|548.53|546.13|548.53|546.13|548.53|546.13|0
1629228180000|2021-08-17 19:23:00|548.16|545.76|548.35|545.95|548.35|545.95|548.16|545.76|0
1629228190000|2021-08-17 19:23:10|548.25|545.85|547.79|545.39|548.35|545.95|547.79|545.39|0
1629228200000|2021-08-17 19:23:20|547.97|545.57|547.97|545.57|547.97|545.57|547.97|545.57|0
1629228210000|2021-08-17 19:23:30|547.79|545.39|547.97|545.57|547.97|545.57|547.79|545.39|0
1629228230000|2021-08-17 19:23:50|548.16|545.76|547.79|545.39|548.16|545.76|547.79|545.39|0
1629228240000|2021-08-17 19:24:00|547.97|545.57|547.97|545.57|548.16|545.76|547.97|545.57|0
1629228250000|2021-08-17 19:24:10|547.88|545.48|547.97|545.57|547.97|545.57|547.79|545.39|0
1629228260000|2021-08-17 19:24:20|548.16|545.76|548.16|545.76|548.16|545.76|548.16|545.76|0
1629228270000|2021-08-17 19:24:30|548.34|545.94|547.97|545.57|548.34|545.94|547.97|545.57|0
1629228280000|2021-08-17 19:24:40|548.16|545.76|548.16|545.76|548.16|545.76|547.97|545.57|0
1629228290000|2021-08-17 19:24:50|547.97|545.57|548.16|545.76|548.16|545.76|547.97|545.57|0
1629228300000|2021-08-17 19:25:00|548.34|545.94|548.43|546.03|548.43|546.03|548.34|545.94|0
1629228310000|2021-08-17 19:25:10|548.34|545.94|548.72|546.32|548.72|546.32|548.34|545.94|0
1629228320000|2021-08-17 19:25:20|548.53|546.13|547.79|545.39|548.53|546.13|547.79|545.39|0
1629228330000|2021-08-17 19:25:30|547.97|545.57|547.6|545.2|547.97|545.57|547.6|545.2|0
1629228340000|2021-08-17 19:25:40|547.79|545.39|547.79|545.39|547.97|545.57|547.69|545.29|0
1629228350000|2021-08-17 19:25:50|547.97|545.57|547.79|545.39|547.97|545.57|547.6|545.2|0
1629228360000|2021-08-17 19:26:00|547.97|545.57|547.6|545.2|548.16|545.76|547.6|545.2|0
1629228370000|2021-08-17 19:26:10|547.79|545.39|547.6|545.2|547.79|545.39|547.6|545.2|0
1629228390000|2021-08-17 19:26:30|547.42|545.02|547.41|545.01|547.6|545.2|547.41|545.01|0
1629228400000|2021-08-17 19:26:40|547.6|545.2|547.97|545.57|547.97|545.57|547.6|545.2|0
1629228410000|2021-08-17 19:26:50|548.16|545.76|548.9|546.5|548.9|546.5|548.16|545.76|0
1629228420000|2021-08-17 19:27:00|548.72|546.32|548.16|545.76|548.72|546.32|548.16|545.76|0
1629228430000|2021-08-17 19:27:10|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1629228440000|2021-08-17 19:27:20|548.53|546.13|548.16|545.76|548.53|546.13|548.16|545.76|0
1629228450000|2021-08-17 19:27:30|548.53|546.13|549.09|546.69|549.09|546.69|548.53|546.13|0
1629228460000|2021-08-17 19:27:40|549.27|546.87|549.27|546.87|549.46|547.06|549.27|546.87|0
1629228470000|2021-08-17 19:27:50|549.09|546.69|548.72|546.32|549.27|546.87|548.72|546.32|0
1629228480000|2021-08-17 19:28:00|548.9|546.5|548.72|546.32|548.9|546.5|548.72|546.32|0
1629228490000|2021-08-17 19:28:10|548.9|546.5|549.09|546.69|549.09|546.69|548.9|546.5|0
1629228500000|2021-08-17 19:28:20|549.27|546.87|548.9|546.5|549.27|546.87|548.9|546.5|0
1629228510000|2021-08-17 19:28:30|548.62|546.22|548.53|546.13|548.72|546.32|548.53|546.13|0
1629228520000|2021-08-17 19:28:40|548.71|546.31|548.25|545.85|548.71|546.31|548.16|545.76|0
1629228530000|2021-08-17 19:28:50|548.43|546.03|548.43|546.03|548.43|546.03|548.34|545.94|0
1629228540000|2021-08-17 19:29:00|548.71|546.31|549.27|546.87|549.27|546.87|548.71|546.31|0
1629228550000|2021-08-17 19:29:10|549.46|547.06|549.46|547.06|549.46|547.06|549.27|546.87|0
1629228560000|2021-08-17 19:29:20|549.55|547.15|549.55|547.15|549.55|547.15|549.27|546.87|0
1629228570000|2021-08-17 19:29:30|549.46|547.06|549.64|547.24|549.64|547.24|549.46|547.06|0
1629228580000|2021-08-17 19:29:40|549.46|547.06|548.9|546.5|549.46|547.06|548.9|546.5|0
1629228590000|2021-08-17 19:29:50|549.09|546.69|549.46|547.06|549.46|547.06|549.09|546.69|0
1629228600000|2021-08-17 19:30:00|549.83|547.43|549.64|547.24|549.83|547.43|549.64|547.24|0
1629228610000|2021-08-17 19:30:10|549.83|547.43|550.02|547.62|550.02|547.62|549.64|547.24|0
1629228620000|2021-08-17 19:30:20|550.2|547.8|550.76|548.36|550.76|548.36|550.2|547.8|0
1629228630000|2021-08-17 19:30:30|550.57|548.17|550.95|548.55|550.95|548.55|550.57|548.17|0
1629228640000|2021-08-17 19:30:40|551.13|548.73|551.32|548.92|551.32|548.92|551.13|548.73|0
1629228650000|2021-08-17 19:30:50|551.13|548.73|551.51|549.11|551.51|549.11|551.13|548.73|0
1629228660000|2021-08-17 19:31:00|551.69|549.29|551.69|549.29|552.06|549.66|551.69|549.29|0
1629228670000|2021-08-17 19:31:10|551.88|549.48|551.51|549.11|551.88|549.48|551.51|549.11|0
1629228680000|2021-08-17 19:31:20|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629228690000|2021-08-17 19:31:30|551.51|549.11|551.13|548.73|551.51|549.11|551.13|548.73|0
1629228700000|2021-08-17 19:31:40|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1629228710000|2021-08-17 19:31:50|550.76|548.36|550.76|548.36|550.95|548.55|550.76|548.36|0
1629228720000|2021-08-17 19:32:00|550.57|548.17|550.02|547.62|550.57|548.17|550.02|547.62|0
1629228730000|2021-08-17 19:32:10|549.64|547.24|550.2|547.8|550.2|547.8|549.64|547.24|0
1629228740000|2021-08-17 19:32:20|550.39|547.99|550.57|548.17|550.76|548.36|550.39|547.99|0
1629228750000|2021-08-17 19:32:30|550.2|547.8|549.73|547.33|550.2|547.8|549.73|547.33|0
1629228760000|2021-08-17 19:32:40|549.64|547.24|549.83|547.43|549.83|547.43|549.64|547.24|0
1629228770000|2021-08-17 19:32:50|550.2|547.8|550.02|547.62|550.2|547.8|550.02|547.62|0
1629228780000|2021-08-17 19:33:00|550.2|547.8|550.02|547.62|550.2|547.8|550.02|547.62|0
1629228790000|2021-08-17 19:33:10|550.2|547.8|550.2|547.8|550.39|547.99|550.2|547.8|0
1629228800000|2021-08-17 19:33:20|550.02|547.62|550.39|547.99|550.39|547.99|550.02|547.62|0
1629228810000|2021-08-17 19:33:30|550.2|547.8|550.2|547.8|550.39|547.99|550.2|547.8|0
1629228820000|2021-08-17 19:33:40|550.39|547.99|550.2|547.8|550.39|547.99|550.2|547.8|0
1629228830000|2021-08-17 19:33:50|550.29|547.89|550.39|547.99|550.39|547.99|550.2|547.8|0
1629228840000|2021-08-17 19:34:00|550.57|548.17|550.2|547.8|550.57|548.17|550.2|547.8|0
1629228850000|2021-08-17 19:34:10|550.01|547.61|550.01|547.61|550.39|547.99|550.01|547.61|0
1629228860000|2021-08-17 19:34:20|549.92|547.52|550.01|547.61|550.01|547.61|549.64|547.24|0
1629228870000|2021-08-17 19:34:30|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1629228880000|2021-08-17 19:34:40|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1629228890000|2021-08-17 19:34:50|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1629228900000|2021-08-17 19:35:00|550.1|547.7|550.01|547.61|550.2|547.8|550.01|547.61|0
1629228910000|2021-08-17 19:35:10|549.92|547.52|550.39|547.99|550.39|547.99|549.92|547.52|0
1629228920000|2021-08-17 19:35:20|551.13|548.73|550.95|548.55|551.13|548.73|550.95|548.55|0
1629228930000|2021-08-17 19:35:30|551.13|548.73|551.13|548.73|551.13|548.73|550.85|548.45|0
1629228940000|2021-08-17 19:35:40|551.88|549.48|551.88|549.48|551.88|549.48|551.88|549.48|0
1629228950000|2021-08-17 19:35:50|552.06|549.66|552.06|549.66|552.06|549.66|551.88|549.48|0
1629228960000|2021-08-17 19:36:00|551.97|549.57|552.06|549.66|552.06|549.66|551.97|549.57|0
1629228970000|2021-08-17 19:36:10|551.97|549.57|551.69|549.29|552.06|549.66|551.69|549.29|0
1629228980000|2021-08-17 19:36:20|551.88|549.48|551.5|549.1|551.88|549.48|551.5|549.1|0
1629228990000|2021-08-17 19:36:30|550.94|548.54|550.76|548.36|550.94|548.54|550.76|548.36|0
1629229000000|2021-08-17 19:36:40|550.94|548.54|551.32|548.92|551.32|548.92|550.76|548.36|0
1629229010000|2021-08-17 19:36:50|551.5|549.1|551.32|548.92|551.5|549.1|551.13|548.73|0
1629229020000|2021-08-17 19:37:00|551.5|549.1|551.32|548.92|551.69|549.29|551.32|548.92|0
1629229030000|2021-08-17 19:37:10|551.5|549.1|551.13|548.73|551.5|549.1|551.13|548.73|0
1629229040000|2021-08-17 19:37:20|550.94|548.54|550.85|548.45|551.5|549.1|550.85|548.45|0
1629229050000|2021-08-17 19:37:30|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1629229060000|2021-08-17 19:37:40|550.57|548.17|550.76|548.36|550.76|548.36|550.57|548.17|0
1629229070000|2021-08-17 19:37:50|550.57|548.17|551.13|548.73|551.13|548.73|550.57|548.17|0
1629229080000|2021-08-17 19:38:00|550.94|548.54|550.57|548.17|550.94|548.54|550.57|548.17|0
1629229090000|2021-08-17 19:38:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1629229100000|2021-08-17 19:38:20|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1629229110000|2021-08-17 19:38:30|549.83|547.43|549.83|547.43|549.83|547.43|549.83|547.43|0
1629229120000|2021-08-17 19:38:40|549.64|547.24|549.83|547.43|549.83|547.43|549.64|547.24|0
1629229140000|2021-08-17 19:39:00|549.64|547.24|549.83|547.43|549.83|547.43|549.64|547.24|0
1629229150000|2021-08-17 19:39:10|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1629229160000|2021-08-17 19:39:20|550.2|547.8|550.57|548.17|550.57|548.17|550.2|547.8|0
1629229170000|2021-08-17 19:39:30|550.39|547.99|550.01|547.61|550.39|547.99|550.01|547.61|0
1629229180000|2021-08-17 19:39:40|549.83|547.43|550.01|547.61|550.01|547.61|549.73|547.33|0
1629229190000|2021-08-17 19:39:50|549.83|547.43|549.83|547.43|549.83|547.43|549.83|547.43|0
1629229200000|2021-08-17 19:40:00|549.64|547.24|549.08|546.68|549.64|547.24|549.08|546.68|0
1629229210000|2021-08-17 19:40:10|548.99|546.59|548.71|546.31|549.08|546.68|548.71|546.31|0
1629229220000|2021-08-17 19:40:20|548.9|546.5|548.9|546.5|548.9|546.5|548.71|546.31|0
1629229230000|2021-08-17 19:40:30|548.71|546.31|548.34|545.94|548.71|546.31|548.34|545.94|0
1629229240000|2021-08-17 19:40:40|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1629229250000|2021-08-17 19:40:50|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1629229260000|2021-08-17 19:41:00|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1629229270000|2021-08-17 19:41:10|548.71|546.31|548.61|546.21|548.71|546.31|548.52|546.12|0
1629229280000|2021-08-17 19:41:20|548.52|546.12|548.34|545.94|548.9|546.5|548.34|545.94|0
1629229290000|2021-08-17 19:41:30|548.15|545.75|547.78|545.38|548.15|545.75|547.78|545.38|0
1629229300000|2021-08-17 19:41:40|547.59|545.19|547.59|545.19|547.78|545.38|547.59|545.19|0
1629229310000|2021-08-17 19:41:50|547.41|545.01|547.22|544.82|547.41|545.01|547.22|544.82|0
1629229320000|2021-08-17 19:42:00|547.41|545.01|547.22|544.82|547.41|545.01|547.22|544.82|0
1629229330000|2021-08-17 19:42:10|547.04|544.64|546.85|544.45|547.22|544.82|546.67|544.27|0
1629229340000|2021-08-17 19:42:20|546.67|544.27|546.67|544.27|546.85|544.45|546.67|544.27|0
1629229360000|2021-08-17 19:42:40|546.85|544.45|546.85|544.45|546.85|544.45|546.85|544.45|0
1629229370000|2021-08-17 19:42:50|546.48|544.08|546.48|544.08|546.48|544.08|546.48|544.08|0
1629229380000|2021-08-17 19:43:00|546.67|544.27|546.85|544.45|546.85|544.45|546.67|544.27|0
1629229390000|2021-08-17 19:43:10|547.04|544.64|547.41|545.01|547.41|545.01|547.04|544.64|0
1629229400000|2021-08-17 19:43:20|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1629229410000|2021-08-17 19:43:30|547.41|545.01|547.78|545.38|547.78|545.38|547.41|545.01|0
1629229420000|2021-08-17 19:43:40|548.15|545.75|548.8|546.4|548.8|546.4|548.15|545.75|0
1629229430000|2021-08-17 19:43:50|548.89|546.49|548.89|546.49|549.08|546.68|548.89|546.49|0
1629229440000|2021-08-17 19:44:00|548.8|546.4|548.52|546.12|548.8|546.4|548.34|545.94|0
1629229450000|2021-08-17 19:44:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1629229460000|2021-08-17 19:44:20|548.61|546.21|548.89|546.49|548.98|546.58|548.61|546.21|0
1629229470000|2021-08-17 19:44:30|549.08|546.68|549.08|546.68|549.08|546.68|549.08|546.68|0
1629229480000|2021-08-17 19:44:40|548.89|546.49|548.15|545.75|548.89|546.49|548.15|545.75|0
1629229490000|2021-08-17 19:44:50|548.34|545.94|548.34|545.94|548.52|546.12|548.34|545.94|0
1629229500000|2021-08-17 19:45:00|548.15|545.75|548.43|546.03|548.52|546.12|548.15|545.75|0
1629229510000|2021-08-17 19:45:10|548.34|545.94|547.96|545.56|548.34|545.94|547.96|545.56|0
1629229520000|2021-08-17 19:45:20|547.78|545.38|547.96|545.56|547.96|545.56|547.78|545.38|0
1629229530000|2021-08-17 19:45:30|547.78|545.38|547.59|545.19|547.78|545.38|547.5|545.1|0
1629229540000|2021-08-17 19:45:40|547.78|545.38|547.59|545.19|547.78|545.38|547.59|545.19|0
1629229550000|2021-08-17 19:45:50|547.78|545.38|547.41|545.01|547.78|545.38|547.41|545.01|0
1629229560000|2021-08-17 19:46:00|547.59|545.19|547.41|545.01|547.59|545.19|547.41|545.01|0
1629229570000|2021-08-17 19:46:10|547.22|544.82|547.04|544.64|547.22|544.82|547.04|544.64|0
1629229580000|2021-08-17 19:46:20|547.22|544.82|547.22|544.82|547.22|544.82|547.22|544.82|0
1629229590000|2021-08-17 19:46:30|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1629229600000|2021-08-17 19:46:40|547.78|545.38|547.96|545.56|547.96|545.56|547.78|545.38|0
1629229610000|2021-08-17 19:46:50|548.52|546.12|548.89|546.49|548.89|546.49|548.52|546.12|0
1629229620000|2021-08-17 19:47:00|549.08|546.68|549.82|547.42|549.82|547.42|549.08|546.68|0
1629229630000|2021-08-17 19:47:10|549.45|547.05|550.2|547.8|550.38|547.98|549.45|547.05|0
1629229640000|2021-08-17 19:47:20|550.38|547.98|550.2|547.8|550.75|548.35|550.2|547.8|0
1629229650000|2021-08-17 19:47:30|550.01|547.61|550.38|547.98|550.38|547.98|550.01|547.61|0
1629229660000|2021-08-17 19:47:40|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1629229670000|2021-08-17 19:47:50|550.38|547.98|550.75|548.35|550.75|548.35|550.38|547.98|0
1629229680000|2021-08-17 19:48:00|550.57|548.17|550.38|547.98|550.57|548.17|550.2|547.8|0
1629229690000|2021-08-17 19:48:10|550.75|548.35|550.75|548.35|550.75|548.35|550.57|548.17|0
1629229700000|2021-08-17 19:48:20|550.57|548.17|549.82|547.42|550.57|548.17|549.82|547.42|0
1629229710000|2021-08-17 19:48:30|549.64|547.24|549.82|547.42|549.82|547.42|549.64|547.24|0
1629229720000|2021-08-17 19:48:40|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1629229730000|2021-08-17 19:48:50|550.01|547.61|550.01|547.61|550.2|547.8|550.01|547.61|0
1629229740000|2021-08-17 19:49:00|550.38|547.98|549.82|547.42|550.38|547.98|549.82|547.42|0
1629229750000|2021-08-17 19:49:10|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1629229760000|2021-08-17 19:49:20|549.26|546.86|549.26|546.86|549.64|547.24|549.26|546.86|0
1629229770000|2021-08-17 19:49:30|549.45|547.05|549.45|547.05|549.45|547.05|549.26|546.86|0
1629229780000|2021-08-17 19:49:40|549.26|546.86|549.64|547.24|549.64|547.24|549.26|546.86|0
1629229790000|2021-08-17 19:49:50|549.45|547.05|549.64|547.24|549.64|547.24|549.45|547.05|0
1629229800000|2021-08-17 19:50:00|549.45|547.05|552.62|550.22|552.62|550.22|549.45|547.05|0
1629229810000|2021-08-17 19:50:10|552.99|550.59|553.74|551.34|553.74|551.34|552.99|550.59|0
1629229820000|2021-08-17 19:50:20|553.92|551.52|553.92|551.52|554.48|552.08|553.92|551.52|0
1629229830000|2021-08-17 19:50:30|554.11|551.71|553.55|551.15|554.11|551.71|553.36|550.96|0
1629229840000|2021-08-17 19:50:40|553.74|551.34|553.55|551.15|553.74|551.34|553.55|551.15|0
1629229850000|2021-08-17 19:50:50|553.74|551.34|553.74|551.34|553.74|551.34|553.55|551.15|0
1629229860000|2021-08-17 19:51:00|553.55|551.15|553.55|551.15|553.74|551.34|553.55|551.15|0
1629229870000|2021-08-17 19:51:10|553.36|550.96|553.55|551.15|553.74|551.34|553.36|550.96|0
1629229880000|2021-08-17 19:51:20|553.36|550.96|553.18|550.78|553.36|550.96|553.18|550.78|0
1629229890000|2021-08-17 19:51:30|553.36|550.96|552.8|550.4|553.36|550.96|552.8|550.4|0
1629229900000|2021-08-17 19:51:40|552.43|550.03|553.18|550.78|553.18|550.78|552.43|550.03|0
1629229910000|2021-08-17 19:51:50|552.99|550.59|552.8|550.4|552.99|550.59|552.8|550.4|0
1629229920000|2021-08-17 19:52:00|552.89|550.49|552.62|550.22|552.89|550.49|552.62|550.22|0
1629229930000|2021-08-17 19:52:10|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629229940000|2021-08-17 19:52:20|552.8|550.4|553.18|550.78|553.18|550.78|552.8|550.4|0
1629229950000|2021-08-17 19:52:30|552.99|550.59|552.62|550.22|552.99|550.59|552.62|550.22|0
1629229960000|2021-08-17 19:52:40|552.24|549.84|551.87|549.47|552.24|549.84|551.87|549.47|0
1629229970000|2021-08-17 19:52:50|552.06|549.66|552.43|550.03|552.43|550.03|552.06|549.66|0
1629229980000|2021-08-17 19:53:00|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629229990000|2021-08-17 19:53:10|552.62|550.22|552.06|549.66|552.8|550.4|552.06|549.66|0
1629230000000|2021-08-17 19:53:20|552.24|549.84|552.24|549.84|552.43|550.03|552.24|549.84|0
1629230010000|2021-08-17 19:53:30|552.06|549.66|552.24|549.84|552.24|549.84|552.06|549.66|0
1629230020000|2021-08-17 19:53:40|552.06|549.66|552.43|550.03|552.43|550.03|552.06|549.66|0
1629230030000|2021-08-17 19:53:50|552.24|549.84|552.61|550.21|552.61|550.21|552.24|549.84|0
1629230040000|2021-08-17 19:54:00|552.8|550.4|552.99|550.59|552.99|550.59|552.8|550.4|0
1629230050000|2021-08-17 19:54:10|552.89|550.49|553.17|550.77|553.17|550.77|552.89|550.49|0
1629230060000|2021-08-17 19:54:20|552.8|550.4|553.17|550.77|553.17|550.77|552.8|550.4|0
1629230070000|2021-08-17 19:54:30|553.36|550.96|553.36|550.96|553.36|550.96|552.99|550.59|0
1629230080000|2021-08-17 19:54:40|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1629230090000|2021-08-17 19:54:50|553.08|550.68|551.96|549.56|553.08|550.68|551.96|549.56|0
1629230100000|2021-08-17 19:55:00|552.24|549.84|552.43|550.03|552.43|550.03|552.24|549.84|0
1629230110000|2021-08-17 19:55:10|552.8|550.4|553.17|550.77|553.17|550.77|552.61|550.21|0
1629230120000|2021-08-17 19:55:20|553.55|551.15|553.73|551.33|553.73|551.33|553.45|551.05|0
1629230130000|2021-08-17 19:55:30|553.64|551.24|553.64|551.24|553.73|551.33|553.64|551.24|0
1629230140000|2021-08-17 19:55:40|553.55|551.15|553.92|551.52|553.92|551.52|553.55|551.15|0
1629230150000|2021-08-17 19:55:50|553.73|551.33|554.11|551.71|554.11|551.71|553.73|551.33|0
1629230160000|2021-08-17 19:56:00|554.29|551.89|554.29|551.89|554.29|551.89|554.11|551.71|0
1629230170000|2021-08-17 19:56:10|554.11|551.71|554.29|551.89|554.48|552.08|554.11|551.71|0
1629230180000|2021-08-17 19:56:20|554.48|552.08|556.22|553.82|556.22|553.82|554.29|551.89|0
1629230190000|2021-08-17 19:56:30|556.04|553.64|554.06|551.66|556.22|553.82|554.06|551.66|0
1629230200000|2021-08-17 19:56:40|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1629230210000|2021-08-17 19:56:50|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1629230220000|2021-08-17 19:57:00|554.06|551.66|553.5|551.1|554.06|551.66|553.5|551.1|0
1629230230000|2021-08-17 19:57:10|553.31|550.91|553.5|551.1|553.5|551.1|553.31|550.91|0
1629230240000|2021-08-17 19:57:20|553.87|551.47|553.87|551.47|554.06|551.66|553.87|551.47|0
1629230250000|2021-08-17 19:57:30|554.06|551.66|553.87|551.47|554.25|551.85|553.87|551.47|0
1629230260000|2021-08-17 19:57:40|553.69|551.29|553.5|551.1|553.69|551.29|553.5|551.1|0
1629230270000|2021-08-17 19:57:50|553.69|551.29|553.69|551.29|553.69|551.29|553.5|551.1|0
1629230280000|2021-08-17 19:58:00|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1629230290000|2021-08-17 19:58:10|554.43|552.03|554.43|552.03|554.43|552.03|554.25|551.85|0
1629230300000|2021-08-17 19:58:20|554.25|551.85|554.62|552.22|554.62|552.22|554.25|551.85|0
1629230310000|2021-08-17 19:58:30|554.43|552.03|554.71|552.31|554.71|552.31|554.43|552.03|0
1629230320000|2021-08-17 19:58:40|554.81|552.41|554.81|552.41|555.18|552.78|554.81|552.41|0
1629230330000|2021-08-17 19:58:50|554.99|552.59|554.81|552.41|554.99|552.59|554.81|552.41|0
1629230340000|2021-08-17 19:59:00|554.43|552.03|554.43|552.03|554.81|552.41|554.43|552.03|0
1629230350000|2021-08-17 19:59:10|554.62|552.22|554.25|551.85|554.62|552.22|554.25|551.85|0
1629230360000|2021-08-17 19:59:20|554.43|552.03|554.25|551.85|554.81|552.41|554.25|551.85|0
1629230370000|2021-08-17 19:59:30|554.06|551.66|554.43|552.03|554.43|552.03|554.06|551.66|0
1629230380000|2021-08-17 19:59:40|554.62|552.22|554.99|552.59|554.99|552.59|554.62|552.22|0
1629230390000|2021-08-17 19:59:50|555.18|552.78|555.93|553.53|555.93|553.53|554.99|552.59|0
1629230400000|2021-08-17 20:00:00|555.18|552.78|555.37|552.97|556.12|553.72|555.18|552.78|0
1629230410000|2021-08-17 20:00:10|555.74|553.34|555.18|552.78|555.74|553.34|555.18|552.78|0
1629230420000|2021-08-17 20:00:20|554.99|552.59|553.5|551.1|554.99|552.59|553.5|551.1|0
1629230430000|2021-08-17 20:00:30|553.69|551.29|553.69|551.29|553.87|551.47|553.69|551.29|0
1629230440000|2021-08-17 20:00:40|553.5|551.1|553.69|551.29|553.69|551.29|553.5|551.1|0
1629230450000|2021-08-17 20:00:50|553.13|550.73|553.13|550.73|553.31|550.91|552.94|550.54|0
1629230460000|2021-08-17 20:01:00|552.94|550.54|553.13|550.73|553.13|550.73|552.94|550.54|0
1629230480000|2021-08-17 20:01:20|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629230500000|2021-08-17 20:01:40|552.57|550.17|552.38|549.98|552.75|550.35|552.38|549.98|0
1629230510000|2021-08-17 20:01:50|552.19|549.79|552.01|549.61|552.19|549.79|552.01|549.61|0
1629230520000|2021-08-17 20:02:00|551.82|549.42|551.82|549.42|551.91|549.51|551.82|549.42|0
1629230530000|2021-08-17 20:02:10|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629230540000|2021-08-17 20:02:20|552.01|549.61|551.82|549.42|552.01|549.61|551.82|549.42|0
1629230550000|2021-08-17 20:02:30|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629230560000|2021-08-17 20:02:40|551.91|549.51|552.01|549.61|552.01|549.61|551.91|549.51|0
1629230570000|2021-08-17 20:02:50|551.82|549.42|552.38|549.98|552.56|550.16|551.82|549.42|0
1629230580000|2021-08-17 20:03:00|552|549.6|552.19|549.79|552.19|549.79|552|549.6|0
1629230590000|2021-08-17 20:03:10|551.82|549.42|552|549.6|552|549.6|551.82|549.42|0
1629230610000|2021-08-17 20:03:30|551.82|549.42|552.19|549.79|552.19|549.79|551.82|549.42|0
1629230620000|2021-08-17 20:03:40|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629230630000|2021-08-17 20:03:50|552.19|549.79|551.63|549.23|552.19|549.79|551.63|549.23|0
1629230640000|2021-08-17 20:04:00|551.82|549.42|551.82|549.42|551.82|549.42|551.63|549.23|0
1629230650000|2021-08-17 20:04:10|551.63|549.23|551.45|549.05|551.63|549.23|551.45|549.05|0
1629230660000|2021-08-17 20:04:20|551.26|548.86|551.26|548.86|551.35|548.95|551.26|548.86|0
1629230670000|2021-08-17 20:04:30|551.07|548.67|551.07|548.67|551.07|548.67|551.07|548.67|0
1629230680000|2021-08-17 20:04:40|551.26|548.86|551.07|548.67|551.26|548.86|551.07|548.67|0
1629230690000|2021-08-17 20:04:50|550.89|548.49|551.07|548.67|551.07|548.67|550.89|548.49|0
1629230700000|2021-08-17 20:05:00|550.89|548.49|550.7|548.3|550.89|548.49|550.7|548.3|0
1629230710000|2021-08-17 20:05:10|550.89|548.49|551.26|548.86|551.26|548.86|550.89|548.49|0
1629230720000|2021-08-17 20:05:20|551.07|548.67|551.82|549.42|551.82|549.42|551.07|548.67|0
1629230730000|2021-08-17 20:05:30|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629230740000|2021-08-17 20:05:40|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629230750000|2021-08-17 20:05:50|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629230760000|2021-08-17 20:06:00|551.44|549.04|551.63|549.23|551.63|549.23|551.44|549.04|0
1629230770000|2021-08-17 20:06:10|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629230780000|2021-08-17 20:06:20|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629230790000|2021-08-17 20:06:30|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629230800000|2021-08-17 20:06:40|552.19|549.79|552.19|549.79|552.38|549.98|552.19|549.79|0
1629230830000|2021-08-17 20:07:10|552.38|549.98|552.56|550.16|552.56|550.16|552.38|549.98|0
1629230850000|2021-08-17 20:07:30|552.38|549.98|552.56|550.16|552.56|550.16|552.38|549.98|0
1629230860000|2021-08-17 20:07:40|552.38|549.98|552.38|549.98|552.38|549.98|552.19|549.79|0
1629230870000|2021-08-17 20:07:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1629230880000|2021-08-17 20:08:00|552.94|550.54|552.75|550.35|552.94|550.54|552.75|550.35|0
1629230890000|2021-08-17 20:08:10|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629230900000|2021-08-17 20:08:20|553.12|550.72|553.12|550.72|553.12|550.72|552.94|550.54|0
1629230910000|2021-08-17 20:08:30|553.21|550.81|553.12|550.72|553.31|550.91|553.12|550.72|0
1629230920000|2021-08-17 20:08:40|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629230930000|2021-08-17 20:08:50|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1629230940000|2021-08-17 20:09:00|552.94|550.54|552.56|550.16|552.94|550.54|552.56|550.16|0
1629230950000|2021-08-17 20:09:10|552.75|550.35|552.75|550.35|552.94|550.54|552.75|550.35|0
1629230960000|2021-08-17 20:09:20|552.94|550.54|552.75|550.35|552.94|550.54|552.75|550.35|0
1629230970000|2021-08-17 20:09:30|552.94|550.54|552.94|550.54|553.12|550.72|552.94|550.54|0
1629230980000|2021-08-17 20:09:40|552.75|550.35|552.94|550.54|552.94|550.54|552.75|550.35|0
1629230990000|2021-08-17 20:09:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1629231000000|2021-08-17 20:10:00|552.56|550.16|552.56|550.16|552.65|550.25|552.56|550.16|0
1629231010000|2021-08-17 20:10:10|552.38|549.98|552.56|550.16|552.56|550.16|552.19|549.79|0
1629231020000|2021-08-17 20:10:20|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629231030000|2021-08-17 20:10:30|552.56|550.16|552.38|549.98|552.56|550.16|552.38|549.98|0
1629231040000|2021-08-17 20:10:40|552.56|550.16|552.56|550.16|552.56|550.16|552.37|549.97|0
1629231050000|2021-08-17 20:10:50|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629231060000|2021-08-17 20:11:00|552.19|549.79|552.37|549.97|552.37|549.97|552.19|549.79|0
1629231070000|2021-08-17 20:11:10|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1629231080000|2021-08-17 20:11:20|552.37|549.97|552.19|549.79|552.37|549.97|552.19|549.79|0
1629231100000|2021-08-17 20:11:40|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629231110000|2021-08-17 20:11:50|552.56|550.16|552.75|550.35|552.75|550.35|552.56|550.16|0
1629231120000|2021-08-17 20:12:00|552.56|550.16|552.75|550.35|552.75|550.35|552.37|549.97|0
1629231130000|2021-08-17 20:12:10|552.56|550.16|552.37|549.97|552.56|550.16|552.37|549.97|0
1629231140000|2021-08-17 20:12:20|552.56|550.16|552.46|550.06|552.56|550.16|552.46|550.06|0
1629231150000|2021-08-17 20:12:30|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629231170000|2021-08-17 20:12:50|552.46|550.06|552.19|549.79|552.46|550.06|552.19|549.79|0
1629231180000|2021-08-17 20:13:00|551.81|549.41|551.63|549.23|551.81|549.41|551.63|549.23|0
1629231190000|2021-08-17 20:13:10|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629231200000|2021-08-17 20:13:20|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629231210000|2021-08-17 20:13:30|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629231220000|2021-08-17 20:13:40|551.07|548.67|551.07|548.67|551.07|548.67|551.07|548.67|0
1629231230000|2021-08-17 20:13:50|551.16|548.76|551.25|548.85|551.25|548.85|551.16|548.76|0
1629231240000|2021-08-17 20:14:00|551.07|548.67|551.44|549.04|551.44|549.04|551.07|548.67|0
1629231260000|2021-08-17 20:14:20|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629231270000|2021-08-17 20:14:30|551.25|548.85|551.16|548.76|551.25|548.85|551.16|548.76|0
1629231280000|2021-08-17 20:14:40|551.07|548.67|551.25|548.85|551.25|548.85|551.07|548.67|0
1629231290000|2021-08-17 20:14:50|551.44|549.04|551.25|548.85|551.44|549.04|551.25|548.85|0
1629231320000|2021-08-17 20:15:20|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231330000|2021-08-17 20:15:30|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629231340000|2021-08-17 20:15:40|551.54|548.74|551.54|548.74|551.54|548.74|551.54|548.74|0
1629231350000|2021-08-17 20:15:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231360000|2021-08-17 20:16:00|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1629231450000|2021-08-17 20:17:30|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1629231490000|2021-08-17 20:18:10|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1629231510000|2021-08-17 20:18:30|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231550000|2021-08-17 20:19:10|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629231580000|2021-08-17 20:19:40|551.36|548.56|551.45|548.65|551.45|548.65|551.27|548.47|0
1629231590000|2021-08-17 20:19:50|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1629231600000|2021-08-17 20:20:00|551.45|548.65|551.27|548.47|551.45|548.65|551.27|548.47|0
1629231610000|2021-08-17 20:20:10|551.36|548.56|551.45|548.65|551.45|548.65|551.36|548.56|0
1629231650000|2021-08-17 20:20:50|551.36|548.56|551.35|548.55|551.45|548.65|551.35|548.55|0
1629231660000|2021-08-17 20:21:00|551.27|548.47|551.45|548.65|551.45|548.65|551.27|548.47|0
1629231670000|2021-08-17 20:21:10|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1629231680000|2021-08-17 20:21:20|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629231740000|2021-08-17 20:22:20|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231860000|2021-08-17 20:24:20|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1629231870000|2021-08-17 20:24:30|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231880000|2021-08-17 20:24:40|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629231940000|2021-08-17 20:25:40|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629231950000|2021-08-17 20:25:50|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629232010000|2021-08-17 20:26:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1629232030000|2021-08-17 20:27:10|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1629232100000|2021-08-17 20:28:20|551.26|548.46|551.26|548.46|551.26|548.46|551.26|548.46|0
1629232140000|2021-08-17 20:29:00|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1629232170000|2021-08-17 20:29:30|551.17|548.37|551.08|548.28|551.17|548.37|551.08|548.28|0
1629232180000|2021-08-17 20:29:40|550.89|548.09|551.08|548.28|551.08|548.28|550.89|548.09|0
1629232190000|2021-08-17 20:29:50|551.26|548.46|551.08|548.28|551.26|548.46|551.08|548.28|0
1629232210000|2021-08-17 20:30:10|550.98|548.18|550.7|547.9|550.98|548.18|550.7|547.9|0
1629232220000|2021-08-17 20:30:20|550.52|547.72|550.33|547.53|550.52|547.72|550.33|547.53|0
1629232230000|2021-08-17 20:30:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232240000|2021-08-17 20:30:40|549.96|547.16|550.14|547.34|550.14|547.34|549.96|547.16|0
1629232250000|2021-08-17 20:30:50|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1629232300000|2021-08-17 20:31:40|550.14|547.34|550.33|547.53|550.33|547.53|550.14|547.34|0
1629232340000|2021-08-17 20:32:20|550.05|547.25|550.14|547.34|550.14|547.34|550.05|547.25|0
1629232350000|2021-08-17 20:32:30|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1629232360000|2021-08-17 20:32:40|550.14|547.34|549.96|547.16|550.14|547.34|549.58|546.78|0
1629232370000|2021-08-17 20:32:50|549.86|547.06|549.77|546.97|549.86|547.06|549.77|546.97|0
1629232380000|2021-08-17 20:33:00|549.96|547.16|550.14|547.34|550.14|547.34|549.96|547.16|0
1629232390000|2021-08-17 20:33:10|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1629232440000|2021-08-17 20:34:00|549.77|546.97|549.96|547.16|549.96|547.16|549.77|546.97|0
1629232490000|2021-08-17 20:34:50|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1629232500000|2021-08-17 20:35:00|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1629232510000|2021-08-17 20:35:10|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232520000|2021-08-17 20:35:20|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1629232540000|2021-08-17 20:35:40|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232580000|2021-08-17 20:36:20|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1629232590000|2021-08-17 20:36:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232600000|2021-08-17 20:36:40|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1629232670000|2021-08-17 20:37:50|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629232690000|2021-08-17 20:38:10|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232700000|2021-08-17 20:38:20|549.95|547.15|549.95|547.15|550.14|547.34|549.95|547.15|0
1629232710000|2021-08-17 20:38:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232740000|2021-08-17 20:39:00|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1629232750000|2021-08-17 20:39:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629232790000|2021-08-17 20:39:50|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629232850000|2021-08-17 20:40:50|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1629232880000|2021-08-17 20:41:20|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1629232910000|2021-08-17 20:41:50|549.95|547.15|550.14|547.34|550.14|547.34|549.95|547.15|0
1629232920000|2021-08-17 20:42:00|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1629232970000|2021-08-17 20:42:50|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629232990000|2021-08-17 20:43:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629233010000|2021-08-17 20:43:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629233040000|2021-08-17 20:44:00|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233050000|2021-08-17 20:44:10|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629233070000|2021-08-17 20:44:30|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1629233090000|2021-08-17 20:44:50|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1629233100000|2021-08-17 20:45:00|549.85|547.05|550.14|547.34|550.32|547.52|549.85|547.05|0
1629233110000|2021-08-17 20:45:10|550.32|547.52|549.95|547.15|550.32|547.52|549.95|547.15|0
1629233150000|2021-08-17 20:45:50|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1629233170000|2021-08-17 20:46:10|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1629233190000|2021-08-17 20:46:30|549.95|547.15|550.14|547.34|550.14|547.34|549.95|547.15|0
1629233220000|2021-08-17 20:47:00|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233240000|2021-08-17 20:47:20|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1629233250000|2021-08-17 20:47:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629233260000|2021-08-17 20:47:40|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1629233310000|2021-08-17 20:48:30|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629233320000|2021-08-17 20:48:40|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1629233330000|2021-08-17 20:48:50|550.32|547.52|550.41|547.61|550.41|547.61|550.32|547.52|0
1629233340000|2021-08-17 20:49:00|550.51|547.71|550.32|547.52|550.51|547.71|550.32|547.52|0
1629233360000|2021-08-17 20:49:20|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629233370000|2021-08-17 20:49:30|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233390000|2021-08-17 20:49:50|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1629233430000|2021-08-17 20:50:30|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1629233470000|2021-08-17 20:51:10|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1629233480000|2021-08-17 20:51:20|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1629233490000|2021-08-17 20:51:30|550.14|547.34|550.14|547.34|550.14|547.34|549.95|547.15|0
1629233500000|2021-08-17 20:51:40|550.32|547.52|550.14|547.34|550.32|547.52|550.14|547.34|0
1629233510000|2021-08-17 20:51:50|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233520000|2021-08-17 20:52:00|550.41|547.61|550.51|547.71|550.51|547.71|550.41|547.61|0
1629233550000|2021-08-17 20:52:30|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233590000|2021-08-17 20:53:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629233680000|2021-08-17 20:54:40|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1629233690000|2021-08-17 20:54:50|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1629233700000|2021-08-17 20:55:00|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629233710000|2021-08-17 20:55:10|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1629233720000|2021-08-17 20:55:20|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629233730000|2021-08-17 20:55:30|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1629233740000|2021-08-17 20:55:40|550.97|548.17|551.07|548.27|551.07|548.27|550.97|548.17|0
1629233750000|2021-08-17 20:55:50|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1629233760000|2021-08-17 20:56:00|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629233780000|2021-08-17 20:56:20|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1629233790000|2021-08-17 20:56:30|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1629233800000|2021-08-17 20:56:40|551.25|548.45|551.15|548.35|551.25|548.45|551.15|548.35|0
1629233810000|2021-08-17 20:56:50|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1629233840000|2021-08-17 20:57:20|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1629233850000|2021-08-17 20:57:30|551.06|548.26|551.25|548.45|551.25|548.45|551.06|548.26|0
1629233880000|2021-08-17 20:58:00|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1629233890000|2021-08-17 20:58:10|551.34|548.54|551.44|548.64|551.44|548.64|551.34|548.54|0
1629233900000|2021-08-17 20:58:20|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1629233940000|2021-08-17 20:59:00|551.06|548.26|551.34|548.54|551.34|548.54|551.06|548.26|0
1629233950000|2021-08-17 20:59:10|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1629233960000|2021-08-17 20:59:20|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1629233970000|2021-08-17 20:59:30|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629233990000|2021-08-17 20:59:50|550.97|548.17|550.78|547.98|550.97|548.17|550.78|547.98|0
1629234000000|2021-08-17 21:00:00|550.86|548.06|551|548.2|551|548.2|550.86|548.06|0
1629234190000|2021-08-17 21:03:10|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1629234270000|2021-08-17 21:04:30|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629234340000|2021-08-17 21:05:40|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1629234390000|2021-08-17 21:06:30|550.91|548.11|550.89|548.09|550.91|548.11|550.89|548.09|0
1629234400000|2021-08-17 21:06:40|550.86|548.06|550.86|548.06|550.86|548.06|550.86|548.06|0
1629234410000|2021-08-17 21:06:50|550.99|548.19|550.91|548.11|550.99|548.19|550.86|548.06|0
1629234450000|2021-08-17 21:07:30|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1629234680000|2021-08-17 21:11:20|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1629234710000|2021-08-17 21:11:50|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1629234840000|2021-08-17 21:14:00|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1629234870000|2021-08-17 21:14:30|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629235060000|2021-08-17 21:17:40|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1629235080000|2021-08-17 21:18:00|550.77|547.97|550.8|548|550.8|548|550.77|547.97|0
1629235110000|2021-08-17 21:18:30|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1629235300000|2021-08-17 21:21:40|550.77|547.97|550.77|547.97|550.77|547.97|550.77|547.97|0
1629235310000|2021-08-17 21:21:50|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629235320000|2021-08-17 21:22:00|550.77|547.97|550.77|547.97|550.77|547.97|550.77|547.97|0
1629235330000|2021-08-17 21:22:10|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1629235340000|2021-08-17 21:22:20|550.67|547.87|550.75|547.95|550.75|547.95|550.67|547.87|0
1629235350000|2021-08-17 21:22:30|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1629235370000|2021-08-17 21:22:50|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1629235380000|2021-08-17 21:23:00|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629235520000|2021-08-17 21:25:20|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1629235570000|2021-08-17 21:26:10|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1629235620000|2021-08-17 21:27:00|550.8|548|550.75|547.95|550.8|548|550.75|547.95|0
1629235670000|2021-08-17 21:27:50|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629235680000|2021-08-17 21:28:00|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1629235720000|2021-08-17 21:28:40|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629235730000|2021-08-17 21:28:50|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1629235880000|2021-08-17 21:31:20|550.8|548|550.8|548|550.8|548|550.8|548|0
1629236210000|2021-08-17 21:36:50|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629236250000|2021-08-17 21:37:30|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1629236280000|2021-08-17 21:38:00|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629236290000|2021-08-17 21:38:10|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1629236300000|2021-08-17 21:38:20|550.85|548.05|550.88|548.08|550.88|548.08|550.82|548.02|0
1629236320000|2021-08-17 21:38:40|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1629236400000|2021-08-17 21:40:00|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629236420000|2021-08-17 21:40:20|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1629236470000|2021-08-17 21:41:10|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1629236500000|2021-08-17 21:41:40|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1629236540000|2021-08-17 21:42:20|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629236590000|2021-08-17 21:43:10|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1629236810000|2021-08-17 21:46:50|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629236860000|2021-08-17 21:47:40|550.89|548.09|550.84|548.04|550.89|548.09|550.84|548.04|0
1629237000000|2021-08-17 21:50:00|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1629237010000|2021-08-17 21:50:10|550.57|547.77|550.71|547.91|550.71|547.91|550.57|547.77|0
1629237040000|2021-08-17 21:50:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1629237060000|2021-08-17 21:51:00|550.52|547.72|550.38|547.58|550.52|547.72|550.38|547.58|0
1629237070000|2021-08-17 21:51:10|550.57|547.77|550.6|547.8|550.6|547.8|550.57|547.77|0
1629237080000|2021-08-17 21:51:20|550.66|547.86|550.6|547.8|550.66|547.86|550.6|547.8|0
1629237090000|2021-08-17 21:51:30|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1629237130000|2021-08-17 21:52:10|550.6|547.8|550.57|547.77|550.6|547.8|550.57|547.77|0
1629237140000|2021-08-17 21:52:20|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629237220000|2021-08-17 21:53:40|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1629237230000|2021-08-17 21:53:50|550.46|547.66|550.36|547.56|550.46|547.66|550.36|547.56|0
1629237240000|2021-08-17 21:54:00|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629237250000|2021-08-17 21:54:10|550.49|547.69|550.49|547.69|550.52|547.72|550.49|547.69|0
1629237260000|2021-08-17 21:54:20|550.6|547.8|550.44|547.64|550.6|547.8|550.44|547.64|0
1629237270000|2021-08-17 21:54:30|550.3|547.5|550.33|547.53|550.33|547.53|550.3|547.5|0
1629237280000|2021-08-17 21:54:40|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1629237300000|2021-08-17 21:55:00|550.38|547.58|550.3|547.5|550.38|547.58|550.3|547.5|0
1629237310000|2021-08-17 21:55:10|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1629237330000|2021-08-17 21:55:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1629237350000|2021-08-17 21:55:50|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629237440000|2021-08-17 21:57:20|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1629237510000|2021-08-17 21:58:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629237530000|2021-08-17 21:58:50|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629237540000|2021-08-17 21:59:00|550.54|547.74|550.49|547.69|550.65|547.85|550.49|547.69|0
1629237590000|2021-08-17 21:59:50|550.41|547.61|550.41|547.61|550.41|547.61|550.41|547.61|0
1629237600000|2021-08-17 22:00:00|550.01|547.21|550.57|547.77|550.76|547.96|550.01|547.21|0
1629237610000|2021-08-17 22:00:10|550.67|547.87|550.67|547.87|550.85|548.05|550.67|547.87|0
1629237620000|2021-08-17 22:00:20|550.57|547.77|550.48|547.68|550.67|547.87|550.48|547.68|0
1629237630000|2021-08-17 22:00:30|550.57|547.77|550.67|547.87|550.67|547.87|550.57|547.77|0
1629237640000|2021-08-17 22:00:40|550.76|547.96|550.85|548.05|550.85|548.05|550.67|547.87|0
1629237650000|2021-08-17 22:00:50|551.04|548.24|550.94|548.14|551.04|548.24|550.94|548.14|0
1629237660000|2021-08-17 22:01:00|550.85|548.05|551.23|548.43|551.23|548.43|550.85|548.05|0
1629237670000|2021-08-17 22:01:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629237680000|2021-08-17 22:01:20|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1629237700000|2021-08-17 22:01:40|551.22|548.42|551.04|548.24|551.22|548.42|551.04|548.24|0
1629237720000|2021-08-17 22:02:00|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629237730000|2021-08-17 22:02:10|551.41|548.61|551.22|548.42|551.41|548.61|551.22|548.42|0
1629237770000|2021-08-17 22:02:50|551.13|548.33|551.04|548.24|551.13|548.33|551.04|548.24|0
1629237800000|2021-08-17 22:03:20|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629237810000|2021-08-17 22:03:30|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1629237820000|2021-08-17 22:03:40|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1629237830000|2021-08-17 22:03:50|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1629237840000|2021-08-17 22:04:00|551.6|548.8|551.41|548.61|551.6|548.8|551.41|548.61|0
1629237870000|2021-08-17 22:04:30|551.5|548.7|551.6|548.8|551.6|548.8|551.5|548.7|0
1629237900000|2021-08-17 22:05:00|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1629237910000|2021-08-17 22:05:10|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1629237960000|2021-08-17 22:06:00|551.87|549.07|551.78|548.98|551.87|549.07|551.78|548.98|0
1629238080000|2021-08-17 22:08:00|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1629238170000|2021-08-17 22:09:30|551.78|548.98|551.78|548.98|551.78|548.98|551.59|548.79|0
1629238190000|2021-08-17 22:09:50|551.87|549.07|551.78|548.98|551.87|549.07|551.78|548.98|0
1629238200000|2021-08-17 22:10:00|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1629238300000|2021-08-17 22:11:40|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1629238340000|2021-08-17 22:12:20|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1629238370000|2021-08-17 22:12:50|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1629238380000|2021-08-17 22:13:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1629238460000|2021-08-17 22:14:20|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1629238500000|2021-08-17 22:15:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1629238540000|2021-08-17 22:15:40|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1629238570000|2021-08-17 22:16:10|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1629238670000|2021-08-17 22:17:50|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1629238680000|2021-08-17 22:18:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1629238710000|2021-08-17 22:18:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629238780000|2021-08-17 22:19:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629238800000|2021-08-17 22:20:00|551.12|548.32|551.22|548.42|551.22|548.42|551.12|548.32|0
1629238850000|2021-08-17 22:20:50|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629238890000|2021-08-17 22:21:30|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1629238900000|2021-08-17 22:21:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629238920000|2021-08-17 22:22:00|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629238940000|2021-08-17 22:22:20|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629238950000|2021-08-17 22:22:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629239020000|2021-08-17 22:23:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239030000|2021-08-17 22:23:50|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1629239050000|2021-08-17 22:24:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239080000|2021-08-17 22:24:40|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629239170000|2021-08-17 22:26:10|550.93|548.13|551.03|548.23|551.03|548.23|550.93|548.13|0
1629239180000|2021-08-17 22:26:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1629239190000|2021-08-17 22:26:30|550.84|548.04|551.03|548.23|551.03|548.23|550.84|548.04|0
1629239230000|2021-08-17 22:27:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1629239240000|2021-08-17 22:27:20|551.03|548.23|551.21|548.41|551.21|548.41|551.03|548.23|0
1629239250000|2021-08-17 22:27:30|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239320000|2021-08-17 22:28:40|550.84|548.04|551.03|548.23|551.03|548.23|550.84|548.04|0
1629239380000|2021-08-17 22:29:40|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629239400000|2021-08-17 22:30:00|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239410000|2021-08-17 22:30:10|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1629239420000|2021-08-17 22:30:20|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239520000|2021-08-17 22:32:00|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1629239530000|2021-08-17 22:32:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629239570000|2021-08-17 22:32:50|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1629239590000|2021-08-17 22:33:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629239600000|2021-08-17 22:33:20|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239640000|2021-08-17 22:34:00|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1629239660000|2021-08-17 22:34:20|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1629239690000|2021-08-17 22:34:50|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629239700000|2021-08-17 22:35:00|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1629239720000|2021-08-17 22:35:20|551.11|548.31|551.21|548.41|551.21|548.41|551.11|548.31|0
1629239750000|2021-08-17 22:35:50|551.02|548.22|550.84|548.04|551.02|548.22|550.84|548.04|0
1629239790000|2021-08-17 22:36:30|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629239810000|2021-08-17 22:36:50|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629239820000|2021-08-17 22:37:00|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1629239880000|2021-08-17 22:38:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629239890000|2021-08-17 22:38:10|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1629239900000|2021-08-17 22:38:20|550.46|547.66|550.65|547.85|550.65|547.85|550.46|547.66|0
1629239920000|2021-08-17 22:38:40|550.46|547.66|550.65|547.85|550.65|547.85|550.46|547.66|0
1629239940000|2021-08-17 22:39:00|550.84|548.04|550.93|548.13|550.93|548.13|550.84|548.04|0
1629239950000|2021-08-17 22:39:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629239970000|2021-08-17 22:39:30|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1629239990000|2021-08-17 22:39:50|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1629240000000|2021-08-17 22:40:00|551.02|548.22|551.21|548.41|551.21|548.41|551.02|548.22|0
1629240050000|2021-08-17 22:40:50|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629240060000|2021-08-17 22:41:00|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629240070000|2021-08-17 22:41:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1629240100000|2021-08-17 22:41:40|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629240120000|2021-08-17 22:42:00|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1629240140000|2021-08-17 22:42:20|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1629240150000|2021-08-17 22:42:30|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1629240160000|2021-08-17 22:42:40|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1629240170000|2021-08-17 22:42:50|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1629240180000|2021-08-17 22:43:00|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1629240200000|2021-08-17 22:43:20|550.28|547.48|550.09|547.29|550.28|547.48|550.09|547.29|0
1629240210000|2021-08-17 22:43:30|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1629240220000|2021-08-17 22:43:40|550.37|547.57|550.46|547.66|550.46|547.66|550.37|547.57|0
1629240230000|2021-08-17 22:43:50|550.37|547.57|550.09|547.29|550.37|547.57|550.09|547.29|0
1629240260000|2021-08-17 22:44:20|550.28|547.48|549.72|546.92|550.28|547.48|549.72|546.92|0
1629240270000|2021-08-17 22:44:30|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1629240280000|2021-08-17 22:44:40|549.72|546.92|549.9|547.1|549.9|547.1|549.72|546.92|0
1629240300000|2021-08-17 22:45:00|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1629240310000|2021-08-17 22:45:10|549.9|547.1|549.72|546.92|549.9|547.1|549.72|546.92|0
1629240350000|2021-08-17 22:45:50|549.53|546.73|549.53|546.73|549.53|546.73|549.53|546.73|0
1629240360000|2021-08-17 22:46:00|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1629240370000|2021-08-17 22:46:10|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1629240380000|2021-08-17 22:46:20|549.53|546.73|549.53|546.73|549.53|546.73|549.53|546.73|0
1629240400000|2021-08-17 22:46:40|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1629240410000|2021-08-17 22:46:50|549.16|546.36|548.79|545.99|549.16|546.36|548.79|545.99|0
1629240420000|2021-08-17 22:47:00|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1629240430000|2021-08-17 22:47:10|548.79|545.99|548.97|546.17|548.97|546.17|548.79|545.99|0
1629240440000|2021-08-17 22:47:20|548.6|545.8|548.79|545.99|548.79|545.99|548.6|545.8|0
1629240470000|2021-08-17 22:47:50|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1629240480000|2021-08-17 22:48:00|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1629240510000|2021-08-17 22:48:30|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1629240520000|2021-08-17 22:48:40|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1629240550000|2021-08-17 22:49:10|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1629240560000|2021-08-17 22:49:20|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1629240570000|2021-08-17 22:49:30|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1629240600000|2021-08-17 22:50:00|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1629240610000|2021-08-17 22:50:10|549.53|546.73|549.71|546.91|549.71|546.91|549.53|546.73|0
1629240660000|2021-08-17 22:51:00|549.53|546.73|549.53|546.73|549.53|546.73|549.53|546.73|0
1629240670000|2021-08-17 22:51:10|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1629240700000|2021-08-17 22:51:40|549.8|547|549.8|547|549.8|547|549.8|547|0
1629240710000|2021-08-17 22:51:50|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1629240750000|2021-08-17 22:52:30|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1629240800000|2021-08-17 22:53:20|549.9|547.1|549.99|547.19|549.99|547.19|549.9|547.1|0
1629240820000|2021-08-17 22:53:40|549.9|547.1|550.09|547.29|550.09|547.29|549.9|547.1|0
1629240860000|2021-08-17 22:54:20|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1629240880000|2021-08-17 22:54:40|550.36|547.56|550.36|547.56|550.46|547.66|550.36|547.56|0
1629240890000|2021-08-17 22:54:50|550.46|547.66|550.36|547.56|550.46|547.66|550.36|547.56|0
1629240900000|2021-08-17 22:55:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629240910000|2021-08-17 22:55:10|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1629240920000|2021-08-17 22:55:20|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629240960000|2021-08-17 22:56:00|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1629240970000|2021-08-17 22:56:10|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629241050000|2021-08-17 22:57:30|550.64|547.84|550.83|548.03|550.83|548.03|550.64|547.84|0
1629241060000|2021-08-17 22:57:40|550.73|547.93|550.64|547.84|550.73|547.93|550.64|547.84|0
1629241090000|2021-08-17 22:58:10|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629241100000|2021-08-17 22:58:20|550.55|547.75|550.64|547.84|550.64|547.84|550.55|547.75|0
1629241120000|2021-08-17 22:58:40|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1629241140000|2021-08-17 22:59:00|550.55|547.75|550.64|547.84|550.64|547.84|550.55|547.75|0
1629241180000|2021-08-17 22:59:40|550.73|547.93|550.64|547.84|550.83|548.03|550.64|547.84|0
1629241200000|2021-08-17 23:00:00|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1629241210000|2021-08-17 23:00:10|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1629241220000|2021-08-17 23:00:20|551.01|548.21|551.2|548.4|551.2|548.4|551.01|548.21|0
1629241240000|2021-08-17 23:00:40|551.01|548.21|551.2|548.4|551.2|548.4|551.01|548.21|0
1629241270000|2021-08-17 23:01:10|551.1|548.3|551.01|548.21|551.1|548.3|551.01|548.21|0
1629241280000|2021-08-17 23:01:20|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241290000|2021-08-17 23:01:30|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1629241300000|2021-08-17 23:01:40|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241320000|2021-08-17 23:02:00|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1629241330000|2021-08-17 23:02:10|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241370000|2021-08-17 23:02:50|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1629241420000|2021-08-17 23:03:40|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241440000|2021-08-17 23:04:00|551.1|548.3|551.01|548.21|551.1|548.3|551.01|548.21|0
1629241470000|2021-08-17 23:04:30|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1629241480000|2021-08-17 23:04:40|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1629241530000|2021-08-17 23:05:30|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1629241540000|2021-08-17 23:05:40|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1629241580000|2021-08-17 23:06:20|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629241610000|2021-08-17 23:06:50|550.45|547.65|550.64|547.84|550.64|547.84|550.45|547.65|0
1629241630000|2021-08-17 23:07:10|550.45|547.65|550.45|547.65|550.64|547.84|550.45|547.65|0
1629241650000|2021-08-17 23:07:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629241660000|2021-08-17 23:07:40|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629241680000|2021-08-17 23:08:00|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629241700000|2021-08-17 23:08:20|550.64|547.84|550.64|547.84|550.64|547.84|550.64|547.84|0
1629241710000|2021-08-17 23:08:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629241720000|2021-08-17 23:08:40|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1629241730000|2021-08-17 23:08:50|550.82|548.02|551.01|548.21|551.01|548.21|550.82|548.02|0
1629241800000|2021-08-17 23:10:00|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241860000|2021-08-17 23:11:00|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1629241870000|2021-08-17 23:11:10|551.2|548.4|551.1|548.3|551.2|548.4|551.1|548.3|0
1629241880000|2021-08-17 23:11:20|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241890000|2021-08-17 23:11:30|551.38|548.58|551.38|548.58|551.38|548.58|551.29|548.49|0
1629241910000|2021-08-17 23:11:50|551.29|548.49|551.38|548.58|551.38|548.58|551.29|548.49|0
1629241920000|2021-08-17 23:12:00|551.2|548.4|551.38|548.58|551.38|548.58|551.2|548.4|0
1629241930000|2021-08-17 23:12:10|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629241940000|2021-08-17 23:12:20|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1629241970000|2021-08-17 23:12:50|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1629242050000|2021-08-17 23:14:10|551.01|548.21|551.01|548.21|551.01|548.21|551.01|548.21|0
1629242170000|2021-08-17 23:16:10|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1629242180000|2021-08-17 23:16:20|550.82|548.02|550.64|547.84|550.91|548.11|550.64|547.84|0
1629242200000|2021-08-17 23:16:40|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1629242210000|2021-08-17 23:16:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1629242230000|2021-08-17 23:17:10|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1629242260000|2021-08-17 23:17:40|550.17|547.37|550.26|547.46|550.26|547.46|550.17|547.37|0
1629242300000|2021-08-17 23:18:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1629242310000|2021-08-17 23:18:30|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1629242350000|2021-08-17 23:19:10|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1629242390000|2021-08-17 23:19:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1629242450000|2021-08-17 23:20:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1629242510000|2021-08-17 23:21:50|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629242520000|2021-08-17 23:22:00|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1629242570000|2021-08-17 23:22:50|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629242580000|2021-08-17 23:23:00|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1629242640000|2021-08-17 23:24:00|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1629242650000|2021-08-17 23:24:10|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1629242700000|2021-08-17 23:25:00|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1629242710000|2021-08-17 23:25:10|550.26|547.46|550.45|547.65|550.45|547.65|550.26|547.46|0
1629242730000|2021-08-17 23:25:30|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1629242760000|2021-08-17 23:26:00|551|548.2|551|548.2|551|548.2|551|548.2|0
1629242830000|2021-08-17 23:27:10|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1629242870000|2021-08-17 23:27:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1629242940000|2021-08-17 23:29:00|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1629242950000|2021-08-17 23:29:10|551|548.2|551|548.2|551|548.2|551|548.2|0
1629243000000|2021-08-17 23:30:00|550.63|547.83|550.63|547.83|550.82|548.02|550.63|547.83|0
1629243050000|2021-08-17 23:30:50|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1629243060000|2021-08-17 23:31:00|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1629243070000|2021-08-17 23:31:10|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1629243080000|2021-08-17 23:31:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1629243100000|2021-08-17 23:31:40|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1629243120000|2021-08-17 23:32:00|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1629243140000|2021-08-17 23:32:20|550.16|547.36|550.07|547.27|550.26|547.46|550.07|547.27|0
1629243150000|2021-08-17 23:32:30|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1629243160000|2021-08-17 23:32:40|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243170000|2021-08-17 23:32:50|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1629243180000|2021-08-17 23:33:00|549.79|546.99|549.88|547.08|549.88|547.08|549.79|546.99|0
1629243220000|2021-08-17 23:33:40|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1629243230000|2021-08-17 23:33:50|549.88|547.08|549.79|546.99|549.88|547.08|549.79|546.99|0
1629243240000|2021-08-17 23:34:00|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243270000|2021-08-17 23:34:30|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1629243330000|2021-08-17 23:35:30|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243340000|2021-08-17 23:35:40|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1629243360000|2021-08-17 23:36:00|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1629243370000|2021-08-17 23:36:10|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1629243390000|2021-08-17 23:36:30|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243400000|2021-08-17 23:36:40|549.7|546.9|549.88|547.08|549.88|547.08|549.7|546.9|0
1629243410000|2021-08-17 23:36:50|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1629243420000|2021-08-17 23:37:00|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1629243490000|2021-08-17 23:38:10|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243500000|2021-08-17 23:38:20|549.41|546.61|549.32|546.52|549.41|546.61|549.32|546.52|0
1629243510000|2021-08-17 23:38:30|549.41|546.61|549.32|546.52|549.41|546.61|549.32|546.52|0
1629243570000|2021-08-17 23:39:30|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243580000|2021-08-17 23:39:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243590000|2021-08-17 23:39:50|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243640000|2021-08-17 23:40:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243660000|2021-08-17 23:41:00|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243670000|2021-08-17 23:41:10|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243680000|2021-08-17 23:41:20|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243700000|2021-08-17 23:41:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243710000|2021-08-17 23:41:50|549.88|547.08|549.69|546.89|549.88|547.08|549.69|546.89|0
1629243730000|2021-08-17 23:42:10|549.88|547.08|549.69|546.89|549.88|547.08|549.69|546.89|0
1629243740000|2021-08-17 23:42:20|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1629243750000|2021-08-17 23:42:30|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243770000|2021-08-17 23:42:50|549.78|546.98|549.69|546.89|549.78|546.98|549.69|546.89|0
1629243790000|2021-08-17 23:43:10|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243800000|2021-08-17 23:43:20|549.78|546.98|549.69|546.89|549.78|546.98|549.69|546.89|0
1629243830000|2021-08-17 23:43:50|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243840000|2021-08-17 23:44:00|549.97|547.17|549.88|547.08|550.07|547.27|549.88|547.08|0
1629243850000|2021-08-17 23:44:10|549.97|547.17|549.88|547.08|549.97|547.17|549.88|547.08|0
1629243860000|2021-08-17 23:44:20|549.69|546.89|549.88|547.08|549.88|547.08|549.69|546.89|0
1629243880000|2021-08-17 23:44:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243900000|2021-08-17 23:45:00|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1629243910000|2021-08-17 23:45:10|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629243940000|2021-08-17 23:45:40|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1629243950000|2021-08-17 23:45:50|549.88|547.08|550.06|547.26|550.06|547.26|549.88|547.08|0
1629243960000|2021-08-17 23:46:00|549.88|547.08|550.06|547.26|550.06|547.26|549.88|547.08|0
1629243970000|2021-08-17 23:46:10|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629243990000|2021-08-17 23:46:30|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629244010000|2021-08-17 23:46:50|549.88|547.08|549.78|546.98|549.88|547.08|549.78|546.98|0
1629244020000|2021-08-17 23:47:00|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1629244080000|2021-08-17 23:48:00|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1629244090000|2021-08-17 23:48:10|549.97|547.17|549.88|547.08|549.97|547.17|549.88|547.08|0
1629244100000|2021-08-17 23:48:20|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1629244110000|2021-08-17 23:48:30|549.88|547.08|549.88|547.08|549.97|547.17|549.88|547.08|0
1629244130000|2021-08-17 23:48:50|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1629244140000|2021-08-17 23:49:00|549.69|546.89|549.5|546.7|549.69|546.89|549.5|546.7|0
1629244150000|2021-08-17 23:49:10|549.41|546.61|549.32|546.52|549.41|546.61|549.32|546.52|0
1629244170000|2021-08-17 23:49:30|549.22|546.42|549.13|546.33|549.22|546.42|549.13|546.33|0
1629244180000|2021-08-17 23:49:40|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1629244190000|2021-08-17 23:49:50|548.85|546.05|548.95|546.15|548.95|546.15|548.76|545.96|0
1629244200000|2021-08-17 23:50:00|548.57|545.77|548.57|545.77|548.76|545.96|548.57|545.77|0
1629244220000|2021-08-17 23:50:20|548.39|545.59|548.2|545.4|548.39|545.59|548.2|545.4|0
1629244230000|2021-08-17 23:50:30|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1629244240000|2021-08-17 23:50:40|548.29|545.49|548.39|545.59|548.39|545.59|548.29|545.49|0
1629244260000|2021-08-17 23:51:00|548.2|545.4|548.39|545.59|548.39|545.59|548.2|545.4|0
1629244270000|2021-08-17 23:51:10|548.48|545.68|548.39|545.59|548.57|545.77|548.39|545.59|0
1629244310000|2021-08-17 23:51:50|548.57|545.77|548.39|545.59|548.57|545.77|548.39|545.59|0
1629244350000|2021-08-17 23:52:30|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1629244370000|2021-08-17 23:52:50|548.76|545.96|548.76|545.96|548.76|545.96|548.76|545.96|0
1629244380000|2021-08-17 23:53:00|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1629244410000|2021-08-17 23:53:30|548.76|545.96|548.66|545.86|548.76|545.96|548.66|545.86|0
1629244420000|2021-08-17 23:53:40|548.57|545.77|548.76|545.96|548.76|545.96|548.57|545.77|0
1629244440000|2021-08-17 23:54:00|548.94|546.14|548.94|546.14|549.03|546.23|548.94|546.14|0
1629244450000|2021-08-17 23:54:10|549.13|546.33|549.13|546.33|549.13|546.33|548.94|546.14|0
1629244480000|2021-08-17 23:54:40|548.94|546.14|548.76|545.96|548.94|546.14|548.76|545.96|0
1629244490000|2021-08-17 23:54:50|548.57|545.77|548.76|545.96|548.76|545.96|548.57|545.77|0
1629244500000|2021-08-17 23:55:00|548.57|545.77|548.76|545.96|548.76|545.96|548.57|545.77|0
1629244510000|2021-08-17 23:55:10|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1629244540000|2021-08-17 23:55:40|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1629244560000|2021-08-17 23:56:00|548.2|545.4|548.2|545.4|548.2|545.4|548.2|545.4|0
1629244590000|2021-08-17 23:56:30|548.1|545.3|548.1|545.3|548.1|545.3|548.1|545.3|0
1629244600000|2021-08-17 23:56:40|548.01|545.21|548.01|545.21|548.01|545.21|547.83|545.03|0
1629244610000|2021-08-17 23:56:50|548.2|545.4|548.2|545.4|548.2|545.4|548.2|545.4|0
1629244620000|2021-08-17 23:57:00|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1629244640000|2021-08-17 23:57:20|548.2|545.4|548.2|545.4|548.2|545.4|548.2|545.4|0
1629244650000|2021-08-17 23:57:30|548.38|545.58|548.38|545.58|548.38|545.58|548.38|545.58|0
1629244670000|2021-08-17 23:57:50|548.29|545.49|548.2|545.4|548.29|545.49|548.2|545.4|0
1629244690000|2021-08-17 23:58:10|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1629244700000|2021-08-17 23:58:20|547.83|545.03|547.83|545.03|547.83|545.03|547.83|545.03|0
1629244750000|2021-08-17 23:59:10|548.01|545.21|547.83|545.03|548.01|545.21|547.83|545.03|0
1629244760000|2021-08-17 23:59:20|548.01|545.21|547.83|545.03|548.01|545.21|547.83|545.03|0
1629244800000|2021-08-18 00:00:00|548.01|545.21|548.2|545.4|548.2|545.4|548.01|545.21|0
1629244810000|2021-08-18 00:00:10|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1629244820000|2021-08-18 00:00:20|547.83|545.03|547.83|545.03|547.83|545.03|547.83|545.03|0
1629244830000|2021-08-18 00:00:30|547.27|544.47|547.45|544.65|547.45|544.65|547.27|544.47|0
1629244840000|2021-08-18 00:00:40|547.27|544.47|547.27|544.47|547.27|544.47|547.08|544.28|0
1629244850000|2021-08-18 00:00:50|547.08|544.28|547.36|544.56|547.45|544.65|547.08|544.28|0
1629244860000|2021-08-18 00:01:00|547.45|544.65|547.45|544.65|547.64|544.84|547.45|544.65|0
1629244870000|2021-08-18 00:01:10|547.64|544.84|547.83|545.03|547.83|545.03|547.64|544.84|0
1629244880000|2021-08-18 00:01:20|548.01|545.21|548.01|545.21|548.01|545.21|547.83|545.03|0
1629244890000|2021-08-18 00:01:30|548.38|545.58|548.38|545.58|548.38|545.58|548.2|545.4|0
1629244900000|2021-08-18 00:01:40|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1629244910000|2021-08-18 00:01:50|548.47|545.67|548.57|545.77|548.57|545.77|548.47|545.67|0
1629244920000|2021-08-18 00:02:00|548.76|545.96|548.94|546.14|548.94|546.14|548.76|545.96|0
1629244930000|2021-08-18 00:02:10|548.84|546.04|548.57|545.77|548.84|546.04|548.57|545.77|0
1629244940000|2021-08-18 00:02:20|548.76|545.96|548.76|545.96|548.76|545.96|548.76|545.96|0
1629244950000|2021-08-18 00:02:30|548.57|545.77|548.66|545.86|548.75|545.95|548.57|545.77|0
1629244960000|2021-08-18 00:02:40|548.75|545.95|548.1|545.3|548.75|545.95|548.1|545.3|0
1629244970000|2021-08-18 00:02:50|548.01|545.21|547.64|544.84|548.01|545.21|547.64|544.84|0
1629244980000|2021-08-18 00:03:00|548.01|545.21|548.01|545.21|548.38|545.58|548.01|545.21|0
1629244990000|2021-08-18 00:03:10|548.2|545.4|548.2|545.4|548.38|545.58|548.2|545.4|0
1629245000000|2021-08-18 00:03:20|548.01|545.21|548.2|545.4|548.2|545.4|548.01|545.21|0
1629245010000|2021-08-18 00:03:30|548.01|545.21|548.38|545.58|548.38|545.58|548.01|545.21|0
1629245020000|2021-08-18 00:03:40|548.29|545.49|548.01|545.21|548.29|545.49|548.01|545.21|0
1629245030000|2021-08-18 00:03:50|547.82|545.02|547.64|544.84|547.82|545.02|547.64|544.84|0
1629245040000|2021-08-18 00:04:00|547.82|545.02|547.64|544.84|547.82|545.02|547.64|544.84|0
1629245060000|2021-08-18 00:04:20|547.54|544.74|547.45|544.65|547.64|544.84|547.45|544.65|0
1629245070000|2021-08-18 00:04:30|547.36|544.56|547.36|544.56|547.36|544.56|547.36|544.56|0
1629245080000|2021-08-18 00:04:40|547.27|544.47|547.27|544.47|547.27|544.47|547.08|544.28|0
1629245090000|2021-08-18 00:04:50|547.17|544.37|547.27|544.47|547.27|544.47|547.17|544.37|0
1629245100000|2021-08-18 00:05:00|547.45|544.65|547.08|544.28|547.45|544.65|547.08|544.28|0
1629245110000|2021-08-18 00:05:10|547.17|544.37|547.17|544.37|547.17|544.37|547.17|544.37|0
1629245120000|2021-08-18 00:05:20|547.27|544.47|547.45|544.65|547.45|544.65|547.27|544.47|0
1629245130000|2021-08-18 00:05:30|547.36|544.56|547.27|544.47|547.36|544.56|547.27|544.47|0
1629245140000|2021-08-18 00:05:40|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1629245150000|2021-08-18 00:05:50|547.27|544.47|547.27|544.47|547.45|544.65|547.27|544.47|0
1629245160000|2021-08-18 00:06:00|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1629245170000|2021-08-18 00:06:10|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1629245180000|2021-08-18 00:06:20|548.01|545.21|547.82|545.02|548.01|545.21|547.82|545.02|0
1629245190000|2021-08-18 00:06:30|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1629245200000|2021-08-18 00:06:40|547.73|544.93|547.64|544.84|547.82|545.02|547.64|544.84|0
1629245210000|2021-08-18 00:06:50|547.82|545.02|547.64|544.84|547.82|545.02|547.64|544.84|0
1629245220000|2021-08-18 00:07:00|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1629245230000|2021-08-18 00:07:10|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1629245240000|2021-08-18 00:07:20|547.45|544.65|547.35|544.55|547.45|544.65|547.35|544.55|0
1629245250000|2021-08-18 00:07:30|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1629245260000|2021-08-18 00:07:40|547.45|544.65|547.45|544.65|547.45|544.65|547.35|544.55|0
1629245280000|2021-08-18 00:08:00|547.64|544.84|547.73|544.93|547.73|544.93|547.64|544.84|0
1629245290000|2021-08-18 00:08:10|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1629245300000|2021-08-18 00:08:20|548.19|545.39|548.38|545.58|548.38|545.58|548.19|545.39|0
1629245310000|2021-08-18 00:08:30|548.57|545.77|548.38|545.58|548.57|545.77|548.38|545.58|0
1629245320000|2021-08-18 00:08:40|548.57|545.77|548.38|545.58|548.57|545.77|548.38|545.58|0
1629245330000|2021-08-18 00:08:50|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1629245340000|2021-08-18 00:09:00|548.38|545.58|548.47|545.67|548.57|545.77|548.38|545.58|0
1629245350000|2021-08-18 00:09:10|548.57|545.77|548.57|545.77|548.57|545.77|548.38|545.58|0
1629245360000|2021-08-18 00:09:20|548.38|545.58|548.57|545.77|548.57|545.77|548.38|545.58|0
1629245380000|2021-08-18 00:09:40|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1629245390000|2021-08-18 00:09:50|548.84|546.04|548.75|545.95|548.94|546.14|548.75|545.95|0
1629245400000|2021-08-18 00:10:00|548.94|546.14|548.75|545.95|548.94|546.14|548.75|545.95|0
1629245410000|2021-08-18 00:10:10|549.12|546.32|549.12|546.32|549.12|546.32|549.12|546.32|0
1629245420000|2021-08-18 00:10:20|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1629245430000|2021-08-18 00:10:30|549.12|546.32|549.21|546.41|549.21|546.41|549.12|546.32|0
1629245440000|2021-08-18 00:10:40|549.12|546.32|549.5|546.7|549.5|546.7|549.12|546.32|0
1629245470000|2021-08-18 00:11:10|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1629245480000|2021-08-18 00:11:20|549.5|546.7|549.68|546.88|549.68|546.88|549.5|546.7|0
1629245490000|2021-08-18 00:11:30|549.59|546.79|549.59|546.79|549.68|546.88|549.59|546.79|0
1629245500000|2021-08-18 00:11:40|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1629245510000|2021-08-18 00:11:50|549.59|546.79|549.5|546.7|549.59|546.79|549.5|546.7|0
1629245530000|2021-08-18 00:12:10|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1629245540000|2021-08-18 00:12:20|549.5|546.7|549.68|546.88|549.68|546.88|549.5|546.7|0
1629245550000|2021-08-18 00:12:30|549.5|546.7|549.68|546.88|549.68|546.88|549.5|546.7|0
1629245580000|2021-08-18 00:13:00|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1629245590000|2021-08-18 00:13:10|549.68|546.88|549.5|546.7|549.68|546.88|549.5|546.7|0
1629245600000|2021-08-18 00:13:20|549.68|546.88|549.5|546.7|549.68|546.88|549.5|546.7|0
1629245610000|2021-08-18 00:13:30|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1629245620000|2021-08-18 00:13:40|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1629245630000|2021-08-18 00:13:50|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1629245640000|2021-08-18 00:14:00|549.68|546.88|549.87|547.07|549.87|547.07|549.68|546.88|0
1629245650000|2021-08-18 00:14:10|549.77|546.97|549.68|546.88|549.77|546.97|549.68|546.88|0
1629245700000|2021-08-18 00:15:00|549.87|547.07|550.05|547.25|550.24|547.44|549.87|547.07|0
1629245710000|2021-08-18 00:15:10|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1629245720000|2021-08-18 00:15:20|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1629245730000|2021-08-18 00:15:30|550.51|547.71|550.61|547.81|550.61|547.81|550.43|547.63|0
1629245740000|2021-08-18 00:15:40|550.43|547.63|550.61|547.81|550.61|547.81|550.43|547.63|0
1629245750000|2021-08-18 00:15:50|550.43|547.63|550.43|547.63|550.43|547.63|550.33|547.53|0
1629245760000|2021-08-18 00:16:00|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1629245790000|2021-08-18 00:16:30|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1629245800000|2021-08-18 00:16:40|550.24|547.44|550.05|547.25|550.24|547.44|550.05|547.25|0
1629245810000|2021-08-18 00:16:50|549.87|547.07|549.87|547.07|549.87|547.07|549.68|546.88|0
1629245820000|2021-08-18 00:17:00|549.68|546.88|549.68|546.88|549.68|546.88|549.49|546.69|0
1629245830000|2021-08-18 00:17:10|549.49|546.69|549.31|546.51|549.49|546.69|549.31|546.51|0
1629245840000|2021-08-18 00:17:20|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1629245850000|2021-08-18 00:17:30|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1629245860000|2021-08-18 00:17:40|549.87|547.07|549.77|546.97|549.87|547.07|549.68|546.88|0
1629245870000|2021-08-18 00:17:50|549.68|546.88|549.49|546.69|549.68|546.88|549.49|546.69|0
1629245880000|2021-08-18 00:18:00|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1629245890000|2021-08-18 00:18:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1629245900000|2021-08-18 00:18:20|549.68|546.88|550.05|547.25|550.05|547.25|549.68|546.88|0
1629245910000|2021-08-18 00:18:30|550.24|547.44|550.42|547.62|550.42|547.62|550.24|547.44|0
1629245920000|2021-08-18 00:18:40|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1629245930000|2021-08-18 00:18:50|550.14|547.34|549.87|547.07|550.14|547.34|549.87|547.07|0
1629245950000|2021-08-18 00:19:10|549.95|547.15|549.87|547.07|549.95|547.15|549.87|547.07|0
1629245960000|2021-08-18 00:19:20|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1629245970000|2021-08-18 00:19:30|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1629245980000|2021-08-18 00:19:40|549.12|546.32|548.93|546.13|549.12|546.32|548.93|546.13|0
1629245990000|2021-08-18 00:19:50|549.12|546.32|549.12|546.32|549.31|546.51|549.12|546.32|0
1629246000000|2021-08-18 00:20:00|549.31|546.51|549.12|546.32|549.31|546.51|549.12|546.32|0
1629246010000|2021-08-18 00:20:10|548.93|546.13|548.93|546.13|549.02|546.22|548.93|546.13|0
1629246020000|2021-08-18 00:20:20|549.12|546.32|549.02|546.22|549.12|546.32|549.02|546.22|0
1629246030000|2021-08-18 00:20:30|548.93|546.13|548.75|545.95|548.93|546.13|548.75|545.95|0
1629246040000|2021-08-18 00:20:40|548.84|546.04|548.93|546.13|548.93|546.13|548.75|545.95|0
1629246050000|2021-08-18 00:20:50|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1629246060000|2021-08-18 00:21:00|548.93|546.13|548.93|546.13|549.12|546.32|548.93|546.13|0
1629246080000|2021-08-18 00:21:20|548.84|546.04|548.75|545.95|548.84|546.04|548.75|545.95|0
1629246090000|2021-08-18 00:21:30|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1629246100000|2021-08-18 00:21:40|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1629246120000|2021-08-18 00:22:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1629246140000|2021-08-18 00:22:20|549.12|546.32|549.31|546.51|549.31|546.51|549.12|546.32|0
1629246150000|2021-08-18 00:22:30|549.49|546.69|549.49|546.69|549.49|546.69|549.31|546.51|0
1629246160000|2021-08-18 00:22:40|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1629246180000|2021-08-18 00:23:00|549.12|546.32|549.12|546.32|549.12|546.32|549.12|546.32|0
1629246190000|2021-08-18 00:23:10|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1629246200000|2021-08-18 00:23:20|549.12|546.32|548.93|546.13|549.21|546.41|548.93|546.13|0
1629246220000|2021-08-18 00:23:40|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1629246240000|2021-08-18 00:24:00|548.65|545.85|548.84|546.04|548.84|546.04|548.65|545.85|0
1629246250000|2021-08-18 00:24:10|548.93|546.13|549.02|546.22|549.02|546.22|548.93|546.13|0
1629246260000|2021-08-18 00:24:20|548.93|546.13|549.3|546.5|549.3|546.5|548.93|546.13|0
1629246280000|2021-08-18 00:24:40|549.12|546.32|549.12|546.32|549.12|546.32|549.02|546.22|0
1629246290000|2021-08-18 00:24:50|548.93|546.13|549.02|546.22|549.12|546.32|548.93|546.13|0
1629246300000|2021-08-18 00:25:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1629246310000|2021-08-18 00:25:10|549.02|546.22|548.75|545.95|549.02|546.22|548.75|545.95|0
1629246320000|2021-08-18 00:25:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1629246330000|2021-08-18 00:25:30|549.12|546.32|549.12|546.32|549.12|546.32|549.12|546.32|0
1629246340000|2021-08-18 00:25:40|548.93|546.13|548.83|546.03|548.93|546.13|548.83|546.03|0
1629246350000|2021-08-18 00:25:50|548.93|546.13|549.12|546.32|549.12|546.32|548.93|546.13|0
1629246360000|2021-08-18 00:26:00|549.3|546.5|549.3|546.5|549.3|546.5|549.3|546.5|0
1629246370000|2021-08-18 00:26:10|549.39|546.59|549.49|546.69|549.49|546.69|549.39|546.59|0
1629246380000|2021-08-18 00:26:20|549.3|546.5|549.49|546.69|549.49|546.69|549.3|546.5|0
1629246400000|2021-08-18 00:26:40|549.68|546.88|549.58|546.78|549.68|546.88|549.49|546.69|0
1629246410000|2021-08-18 00:26:50|549.49|546.69|549.77|546.97|549.77|546.97|549.49|546.69|0
1629246420000|2021-08-18 00:27:00|549.68|546.88|549.95|547.15|550.05|547.25|549.68|546.88|0
1629246430000|2021-08-18 00:27:10|550.05|547.25|549.86|547.06|550.05|547.25|549.86|547.06|0
1629246440000|2021-08-18 00:27:20|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1629246450000|2021-08-18 00:27:30|549.86|547.06|550.05|547.25|550.05|547.25|549.86|547.06|0
1629246460000|2021-08-18 00:27:40|549.86|547.06|550.05|547.25|550.05|547.25|549.86|547.06|0
1629246470000|2021-08-18 00:27:50|550.23|547.43|550.05|547.25|550.23|547.43|550.05|547.25|0
1629246480000|2021-08-18 00:28:00|550.14|547.34|550.23|547.43|550.23|547.43|550.14|547.34|0
1629246520000|2021-08-18 00:28:40|550.05|547.25|549.95|547.15|550.05|547.25|549.95|547.15|0
1629246530000|2021-08-18 00:28:50|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1629246540000|2021-08-18 00:29:00|550.23|547.43|550.05|547.25|550.23|547.43|550.05|547.25|0
1629246550000|2021-08-18 00:29:10|549.86|547.06|549.67|546.87|549.86|547.06|549.67|546.87|0
1629246560000|2021-08-18 00:29:20|549.49|546.69|549.58|546.78|549.67|546.87|549.49|546.69|0
1629246570000|2021-08-18 00:29:30|549.49|546.69|549.49|546.69|549.67|546.87|549.49|546.69|0
1629246580000|2021-08-18 00:29:40|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1629246590000|2021-08-18 00:29:50|549.58|546.78|549.67|546.87|549.67|546.87|549.49|546.69|0
1629246600000|2021-08-18 00:30:00|549.86|547.06|550.05|547.25|550.05|547.25|549.86|547.06|0
1629246610000|2021-08-18 00:30:10|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1629246620000|2021-08-18 00:30:20|550.05|547.25|550.23|547.43|550.23|547.43|550.05|547.25|0
1629246640000|2021-08-18 00:30:40|550.42|547.62|550.61|547.81|550.61|547.81|550.42|547.62|0
1629246650000|2021-08-18 00:30:50|550.79|547.99|550.51|547.71|550.79|547.99|550.51|547.71|0
1629246660000|2021-08-18 00:31:00|550.61|547.81|550.51|547.71|550.61|547.81|550.51|547.71|0
1629246670000|2021-08-18 00:31:10|550.61|547.81|550.79|547.99|550.79|547.99|550.61|547.81|0
1629246680000|2021-08-18 00:31:20|550.98|548.18|550.98|548.18|550.98|548.18|550.79|547.99|0
1629246690000|2021-08-18 00:31:30|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629246700000|2021-08-18 00:31:40|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1629246710000|2021-08-18 00:31:50|551.07|548.27|551.16|548.36|551.16|548.36|551.07|548.27|0
1629246720000|2021-08-18 00:32:00|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1629246730000|2021-08-18 00:32:10|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1629246750000|2021-08-18 00:32:30|550.88|548.08|550.79|547.99|550.88|548.08|550.79|547.99|0
1629246760000|2021-08-18 00:32:40|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629246790000|2021-08-18 00:33:10|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629246800000|2021-08-18 00:33:20|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1629246810000|2021-08-18 00:33:30|551.16|548.36|550.98|548.18|551.16|548.36|550.98|548.18|0
1629246820000|2021-08-18 00:33:40|551.07|548.27|550.98|548.18|551.16|548.36|550.98|548.18|0
1629246840000|2021-08-18 00:34:00|551.16|548.36|550.98|548.18|551.16|548.36|550.98|548.18|0
1629246850000|2021-08-18 00:34:10|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629246860000|2021-08-18 00:34:20|550.79|547.99|550.98|548.18|550.98|548.18|550.79|547.99|0
1629246870000|2021-08-18 00:34:30|550.88|548.08|550.98|548.18|550.98|548.18|550.88|548.08|0
1629246880000|2021-08-18 00:34:40|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629246890000|2021-08-18 00:34:50|550.6|547.8|550.69|547.89|550.69|547.89|550.6|547.8|0
1629246900000|2021-08-18 00:35:00|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629246910000|2021-08-18 00:35:10|550.98|548.18|550.79|547.99|550.98|548.18|550.79|547.99|0
1629246920000|2021-08-18 00:35:20|550.88|548.08|550.79|547.99|550.88|548.08|550.79|547.99|0
1629246930000|2021-08-18 00:35:30|550.88|548.08|550.79|547.99|550.88|548.08|550.79|547.99|0
1629246940000|2021-08-18 00:35:40|550.98|548.18|550.98|548.18|550.98|548.18|550.88|548.08|0
1629246950000|2021-08-18 00:35:50|550.88|548.08|550.79|547.99|550.98|548.18|550.79|547.99|0
1629246960000|2021-08-18 00:36:00|550.88|548.08|550.98|548.18|550.98|548.18|550.88|548.08|0
1629246970000|2021-08-18 00:36:10|550.79|547.99|550.88|548.08|550.98|548.18|550.79|547.99|0
1629246980000|2021-08-18 00:36:20|550.79|547.99|550.42|547.62|550.79|547.99|550.42|547.62|0
1629246990000|2021-08-18 00:36:30|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629247000000|2021-08-18 00:36:40|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629247020000|2021-08-18 00:37:00|550.69|547.89|550.6|547.8|550.69|547.89|550.6|547.8|0
1629247030000|2021-08-18 00:37:10|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247050000|2021-08-18 00:37:30|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247060000|2021-08-18 00:37:40|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247070000|2021-08-18 00:37:50|550.79|547.99|550.79|547.99|550.79|547.99|550.6|547.8|0
1629247090000|2021-08-18 00:38:10|550.88|548.08|550.98|548.18|550.98|548.18|550.88|548.08|0
1629247100000|2021-08-18 00:38:20|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247110000|2021-08-18 00:38:30|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247120000|2021-08-18 00:38:40|550.51|547.71|550.51|547.71|550.6|547.8|550.51|547.71|0
1629247130000|2021-08-18 00:38:50|550.6|547.8|550.6|547.8|550.6|547.8|550.6|547.8|0
1629247160000|2021-08-18 00:39:20|550.79|547.99|550.6|547.8|550.79|547.99|550.6|547.8|0
1629247180000|2021-08-18 00:39:40|550.42|547.62|550.5|547.7|550.6|547.8|550.42|547.62|0
1629247190000|2021-08-18 00:39:50|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1629247200000|2021-08-18 00:40:00|550.5|547.7|550.6|547.8|550.6|547.8|550.5|547.7|0
1629247220000|2021-08-18 00:40:20|550.42|547.62|550.6|547.8|550.6|547.8|550.42|547.62|0
1629247230000|2021-08-18 00:40:30|550.42|547.62|550.6|547.8|550.6|547.8|550.42|547.62|0
1629247240000|2021-08-18 00:40:40|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1629247250000|2021-08-18 00:40:50|550.6|547.8|550.6|547.8|550.6|547.8|550.5|547.7|0
1629247260000|2021-08-18 00:41:00|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1629247270000|2021-08-18 00:41:10|550.41|547.61|550.6|547.8|550.6|547.8|550.41|547.61|0
1629247280000|2021-08-18 00:41:20|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629247290000|2021-08-18 00:41:30|550.88|548.08|550.88|548.08|550.88|548.08|550.88|548.08|0
1629247300000|2021-08-18 00:41:40|550.97|548.17|550.97|548.17|550.97|548.17|550.79|547.99|0
1629247310000|2021-08-18 00:41:50|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1629247320000|2021-08-18 00:42:00|550.6|547.8|550.79|547.99|550.97|548.17|550.6|547.8|0
1629247330000|2021-08-18 00:42:10|550.88|548.08|550.97|548.17|550.97|548.17|550.88|548.08|0
1629247340000|2021-08-18 00:42:20|550.79|547.99|550.97|548.17|550.97|548.17|550.79|547.99|0
1629247350000|2021-08-18 00:42:30|550.79|547.99|550.97|548.17|550.97|548.17|550.79|547.99|0
1629247360000|2021-08-18 00:42:40|550.88|548.08|550.97|548.17|550.97|548.17|550.88|548.08|0
1629247370000|2021-08-18 00:42:50|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1629247380000|2021-08-18 00:43:00|551.06|548.26|550.97|548.17|551.06|548.26|550.97|548.17|0
1629247400000|2021-08-18 00:43:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1629247410000|2021-08-18 00:43:30|551.25|548.45|551.35|548.55|551.35|548.55|551.25|548.45|0
1629247420000|2021-08-18 00:43:40|551.25|548.45|551.35|548.55|551.35|548.55|551.25|548.45|0
1629247440000|2021-08-18 00:44:00|551.53|548.73|551.72|548.92|551.72|548.92|551.53|548.73|0
1629247450000|2021-08-18 00:44:10|551.53|548.73|551.35|548.55|551.53|548.73|551.35|548.55|0
1629247490000|2021-08-18 00:44:50|551.16|548.36|551.35|548.55|551.35|548.55|551.16|548.36|0
1629247500000|2021-08-18 00:45:00|551.43|548.63|551.53|548.73|551.53|548.73|551.43|548.63|0
1629247510000|2021-08-18 00:45:10|551.35|548.55|551.35|548.55|551.35|548.55|551.35|548.55|0
1629247540000|2021-08-18 00:45:40|551.34|548.54|551.34|548.54|551.34|548.54|551.16|548.36|0
1629247550000|2021-08-18 00:45:50|551.16|548.36|551.34|548.54|551.34|548.54|551.16|548.36|0
1629247560000|2021-08-18 00:46:00|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629247570000|2021-08-18 00:46:10|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1629247600000|2021-08-18 00:46:40|551.62|548.82|551.9|549.1|551.9|549.1|551.62|548.82|0
1629247610000|2021-08-18 00:46:50|551.72|548.92|551.9|549.1|551.9|549.1|551.72|548.92|0
1629247620000|2021-08-18 00:47:00|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1629247630000|2021-08-18 00:47:10|551.9|549.1|551.99|549.19|551.99|549.19|551.9|549.1|0
1629247640000|2021-08-18 00:47:20|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1629247650000|2021-08-18 00:47:30|551.99|549.19|551.99|549.19|551.99|549.19|551.9|549.1|0
1629247660000|2021-08-18 00:47:40|552.09|549.29|551.99|549.19|552.09|549.29|551.9|549.1|0
1629247670000|2021-08-18 00:47:50|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1629247680000|2021-08-18 00:48:00|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1629247690000|2021-08-18 00:48:10|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1629247700000|2021-08-18 00:48:20|551.53|548.73|551.72|548.92|551.72|548.92|551.53|548.73|0
1629247710000|2021-08-18 00:48:30|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629247730000|2021-08-18 00:48:50|551.43|548.63|551.53|548.73|551.53|548.73|551.43|548.63|0
1629247750000|2021-08-18 00:49:10|551.72|548.92|551.72|548.92|551.72|548.92|551.72|548.92|0
1629247810000|2021-08-18 00:50:10|551.9|549.1|551.72|548.92|551.9|549.1|551.72|548.92|0
1629247820000|2021-08-18 00:50:20|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1629247830000|2021-08-18 00:50:30|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1629247840000|2021-08-18 00:50:40|552.28|549.48|552.28|549.48|552.46|549.66|552.28|549.48|0
1629247850000|2021-08-18 00:50:50|552.36|549.56|552.18|549.38|552.46|549.66|552.18|549.38|0
1629247860000|2021-08-18 00:51:00|552.09|549.29|552.09|549.29|552.28|549.48|552.09|549.29|0
1629247870000|2021-08-18 00:51:10|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1629247880000|2021-08-18 00:51:20|552.18|549.38|552.18|549.38|552.28|549.48|552.09|549.29|0
1629247890000|2021-08-18 00:51:30|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1629247900000|2021-08-18 00:51:40|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1629247910000|2021-08-18 00:51:50|552.36|549.56|552.46|549.66|552.46|549.66|552.36|549.56|0
1629247920000|2021-08-18 00:52:00|552.36|549.56|552.27|549.47|552.36|549.56|552.18|549.38|0
1629247930000|2021-08-18 00:52:10|552.09|549.29|552.18|549.38|552.18|549.38|552.09|549.29|0
1629247940000|2021-08-18 00:52:20|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1629247950000|2021-08-18 00:52:30|551.99|549.19|552.09|549.29|552.09|549.29|551.99|549.19|0
1629247960000|2021-08-18 00:52:40|551.99|549.19|551.9|549.1|551.99|549.19|551.9|549.1|0
1629247980000|2021-08-18 00:53:00|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1629248000000|2021-08-18 00:53:20|551.62|548.82|551.53|548.73|551.62|548.82|551.53|548.73|0
1629248010000|2021-08-18 00:53:30|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1629248020000|2021-08-18 00:53:40|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629248030000|2021-08-18 00:53:50|551.62|548.82|551.53|548.73|551.62|548.82|551.53|548.73|0
1629248040000|2021-08-18 00:54:00|551.62|548.82|551.9|549.1|551.9|549.1|551.62|548.82|0
1629248050000|2021-08-18 00:54:10|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1629248100000|2021-08-18 00:55:00|551.53|548.73|551.53|548.73|551.62|548.82|551.53|548.73|0
1629248120000|2021-08-18 00:55:20|551.62|548.82|551.71|548.91|551.71|548.91|551.62|548.82|0
1629248160000|2021-08-18 00:56:00|551.62|548.82|551.71|548.91|551.71|548.91|551.62|548.82|0
1629248180000|2021-08-18 00:56:20|551.53|548.73|551.71|548.91|551.71|548.91|551.53|548.73|0
1629248200000|2021-08-18 00:56:40|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629248220000|2021-08-18 00:57:00|551.34|548.54|551.53|548.73|551.53|548.73|551.34|548.54|0
1629248250000|2021-08-18 00:57:30|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248260000|2021-08-18 00:57:40|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629248270000|2021-08-18 00:57:50|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248280000|2021-08-18 00:58:00|551.53|548.73|551.34|548.54|551.53|548.73|551.34|548.54|0
1629248300000|2021-08-18 00:58:20|551.24|548.44|551.24|548.44|551.24|548.44|551.24|548.44|0
1629248310000|2021-08-18 00:58:30|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1629248320000|2021-08-18 00:58:40|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248340000|2021-08-18 00:59:00|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1629248360000|2021-08-18 00:59:20|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248370000|2021-08-18 00:59:30|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629248380000|2021-08-18 00:59:40|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248390000|2021-08-18 00:59:50|551.43|548.63|551.34|548.54|551.53|548.73|551.34|548.54|0
1629248400000|2021-08-18 01:00:00|551.53|548.73|551.71|548.91|551.71|548.91|551.53|548.73|0
1629248410000|2021-08-18 01:00:10|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1629248420000|2021-08-18 01:00:20|551.34|548.54|551.15|548.35|551.34|548.54|551.15|548.35|0
1629248430000|2021-08-18 01:00:30|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1629248440000|2021-08-18 01:00:40|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1629248450000|2021-08-18 01:00:50|550.87|548.07|550.78|547.98|550.97|548.17|550.78|547.98|0
1629248460000|2021-08-18 01:01:00|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1629248470000|2021-08-18 01:01:10|551.15|548.35|550.97|548.17|551.15|548.35|550.97|548.17|0
1629248490000|2021-08-18 01:01:30|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1629248500000|2021-08-18 01:01:40|550.87|548.07|550.97|548.17|550.97|548.17|550.87|548.07|0
1629248510000|2021-08-18 01:01:50|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1629248520000|2021-08-18 01:02:00|551.34|548.54|551.15|548.35|551.34|548.54|551.15|548.35|0
1629248540000|2021-08-18 01:02:20|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1629248550000|2021-08-18 01:02:30|551.52|548.72|551.71|548.91|551.71|548.91|551.52|548.72|0
1629248560000|2021-08-18 01:02:40|551.52|548.72|551.71|548.91|551.71|548.91|551.52|548.72|0
1629248570000|2021-08-18 01:02:50|551.9|549.1|552.08|549.28|552.08|549.28|551.9|549.1|0
1629248580000|2021-08-18 01:03:00|551.99|549.19|552.08|549.28|552.08|549.28|551.99|549.19|0
1629248600000|2021-08-18 01:03:20|552.17|549.37|552.08|549.28|552.17|549.37|552.08|549.28|0
1629248620000|2021-08-18 01:03:40|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1629248630000|2021-08-18 01:03:50|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1629248640000|2021-08-18 01:04:00|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1629248650000|2021-08-18 01:04:10|552.36|549.56|552.46|549.66|552.46|549.66|552.36|549.56|0
1629248660000|2021-08-18 01:04:20|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1629248690000|2021-08-18 01:04:50|552.73|549.93|552.64|549.84|552.73|549.93|552.64|549.84|0
1629248700000|2021-08-18 01:05:00|552.73|549.93|552.73|549.93|552.83|550.03|552.73|549.93|0
1629248710000|2021-08-18 01:05:10|552.64|549.84|552.83|550.03|552.83|550.03|552.64|549.84|0
1629248720000|2021-08-18 01:05:20|552.73|549.93|552.55|549.75|552.73|549.93|552.55|549.75|0
1629248730000|2021-08-18 01:05:30|552.64|549.84|552.64|549.84|552.73|549.93|552.64|549.84|0
1629248740000|2021-08-18 01:05:40|552.73|549.93|552.83|550.03|552.83|550.03|552.64|549.84|0
1629248750000|2021-08-18 01:05:50|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1629248760000|2021-08-18 01:06:00|552.83|550.03|552.27|549.47|552.83|550.03|552.27|549.47|0
1629248770000|2021-08-18 01:06:10|552.36|549.56|552.46|549.66|552.46|549.66|552.36|549.56|0
1629248780000|2021-08-18 01:06:20|552.27|549.47|552.36|549.56|552.36|549.56|552.27|549.47|0
1629248790000|2021-08-18 01:06:30|552.46|549.66|552.46|549.66|552.46|549.66|552.46|549.66|0
1629248830000|2021-08-18 01:07:10|553.02|550.22|553.02|550.22|553.02|550.22|552.83|550.03|0
1629248850000|2021-08-18 01:07:30|552.83|550.03|552.83|550.03|552.83|550.03|552.83|550.03|0
1629248860000|2021-08-18 01:07:40|553.02|550.22|553.01|550.21|553.02|550.22|553.01|550.21|0
1629248870000|2021-08-18 01:07:50|553.2|550.4|553.01|550.21|553.2|550.4|553.01|550.21|0
1629248880000|2021-08-18 01:08:00|552.83|550.03|552.83|550.03|552.83|550.03|552.83|550.03|0
1629248930000|2021-08-18 01:08:50|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1629248940000|2021-08-18 01:09:00|552.83|550.03|552.83|550.03|552.83|550.03|552.83|550.03|0
1629248950000|2021-08-18 01:09:10|552.73|549.93|552.83|550.03|552.83|550.03|552.73|549.93|0
1629248960000|2021-08-18 01:09:20|552.92|550.12|553.01|550.21|553.01|550.21|552.92|550.12|0
1629248970000|2021-08-18 01:09:30|552.83|550.03|552.83|550.03|552.83|550.03|552.83|550.03|0
1629248980000|2021-08-18 01:09:40|552.64|549.84|552.83|550.03|552.83|550.03|552.64|549.84|0
1629248990000|2021-08-18 01:09:50|552.92|550.12|552.83|550.03|552.92|550.12|552.83|550.03|0
1629249000000|2021-08-18 01:10:00|553.01|550.21|553.01|550.21|553.01|550.21|553.01|550.21|0
1629249020000|2021-08-18 01:10:20|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1629249030000|2021-08-18 01:10:30|553.1|550.3|553.2|550.4|553.2|550.4|553.1|550.3|0
1629249040000|2021-08-18 01:10:40|553.01|550.21|553.01|550.21|553.01|550.21|553.01|550.21|0
1629249050000|2021-08-18 01:10:50|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1629249070000|2021-08-18 01:11:10|553.57|550.77|553.57|550.77|553.57|550.77|553.57|550.77|0
1629249090000|2021-08-18 01:11:30|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1629249100000|2021-08-18 01:11:40|553.85|551.05|553.76|550.96|553.95|551.15|553.76|550.96|0
1629249110000|2021-08-18 01:11:50|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1629249160000|2021-08-18 01:12:40|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1629249180000|2021-08-18 01:13:00|553.95|551.15|553.95|551.15|553.95|551.15|553.76|550.96|0
1629249240000|2021-08-18 01:14:00|553.85|551.05|553.95|551.15|553.95|551.15|553.85|551.05|0
1629249260000|2021-08-18 01:14:20|553.76|550.96|553.85|551.05|553.85|551.05|553.76|550.96|0
1629249270000|2021-08-18 01:14:30|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1629249300000|2021-08-18 01:15:00|554.51|551.71|554.69|551.89|554.69|551.89|554.51|551.71|0
1629249310000|2021-08-18 01:15:10|554.51|551.71|554.51|551.71|554.69|551.89|554.51|551.71|0
1629249320000|2021-08-18 01:15:20|554.32|551.52|554.32|551.52|554.41|551.61|554.32|551.52|0
1629249340000|2021-08-18 01:15:40|554.51|551.71|554.32|551.52|554.51|551.71|554.32|551.52|0
1629249350000|2021-08-18 01:15:50|554.13|551.33|554.13|551.33|554.32|551.52|554.13|551.33|0
1629249360000|2021-08-18 01:16:00|554.32|551.52|554.51|551.71|554.51|551.71|554.32|551.52|0
1629249380000|2021-08-18 01:16:20|554.6|551.8|554.51|551.71|554.6|551.8|554.51|551.71|0
1629249390000|2021-08-18 01:16:30|554.69|551.89|554.51|551.71|554.69|551.89|554.51|551.71|0
1629249400000|2021-08-18 01:16:40|554.6|551.8|554.88|552.08|554.88|552.08|554.6|551.8|0
1629249410000|2021-08-18 01:16:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629249440000|2021-08-18 01:17:20|554.78|551.98|554.88|552.08|554.88|552.08|554.69|551.89|0
1629249450000|2021-08-18 01:17:30|554.69|551.89|554.88|552.08|554.88|552.08|554.69|551.89|0
1629249460000|2021-08-18 01:17:40|554.69|551.89|554.88|552.08|554.88|552.08|554.69|551.89|0
1629249470000|2021-08-18 01:17:50|554.78|551.98|554.69|551.89|554.78|551.98|554.69|551.89|0
1629249480000|2021-08-18 01:18:00|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1629249490000|2021-08-18 01:18:10|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629249510000|2021-08-18 01:18:30|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1629249520000|2021-08-18 01:18:40|554.41|551.61|554.32|551.52|554.41|551.61|554.32|551.52|0
1629249530000|2021-08-18 01:18:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249540000|2021-08-18 01:19:00|554.32|551.52|554.13|551.33|554.32|551.52|554.13|551.33|0
1629249550000|2021-08-18 01:19:10|554.32|551.52|554.32|551.52|554.32|551.52|554.22|551.42|0
1629249570000|2021-08-18 01:19:30|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629249580000|2021-08-18 01:19:40|554.69|551.89|554.5|551.7|554.69|551.89|554.5|551.7|0
1629249590000|2021-08-18 01:19:50|554.59|551.79|554.5|551.7|554.59|551.79|554.5|551.7|0
1629249600000|2021-08-18 01:20:00|554.32|551.52|554.32|551.52|554.5|551.7|554.32|551.52|0
1629249610000|2021-08-18 01:20:10|554.22|551.42|554.32|551.52|554.32|551.52|554.13|551.33|0
1629249620000|2021-08-18 01:20:20|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1629249630000|2021-08-18 01:20:30|554.41|551.61|554.5|551.7|554.5|551.7|554.41|551.61|0
1629249650000|2021-08-18 01:20:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1629249660000|2021-08-18 01:21:00|554.41|551.61|554.32|551.52|554.41|551.61|554.32|551.52|0
1629249690000|2021-08-18 01:21:30|554.13|551.33|554.32|551.52|554.32|551.52|554.13|551.33|0
1629249710000|2021-08-18 01:21:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249720000|2021-08-18 01:22:00|554.32|551.52|554.32|551.52|554.32|551.52|554.13|551.33|0
1629249730000|2021-08-18 01:22:10|554.13|551.33|554.13|551.33|554.22|551.42|554.13|551.33|0
1629249740000|2021-08-18 01:22:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1629249750000|2021-08-18 01:22:30|554.22|551.42|554.13|551.33|554.22|551.42|554.13|551.33|0
1629249760000|2021-08-18 01:22:40|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1629249790000|2021-08-18 01:23:10|554.5|551.7|554.32|551.52|554.5|551.7|554.32|551.52|0
1629249800000|2021-08-18 01:23:20|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1629249810000|2021-08-18 01:23:30|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249820000|2021-08-18 01:23:40|554.22|551.42|554.13|551.33|554.32|551.52|554.13|551.33|0
1629249860000|2021-08-18 01:24:20|554.22|551.42|554.13|551.33|554.22|551.42|554.13|551.33|0
1629249870000|2021-08-18 01:24:30|553.94|551.14|553.94|551.14|554.13|551.33|553.94|551.14|0
1629249880000|2021-08-18 01:24:40|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249890000|2021-08-18 01:24:50|554.03|551.23|553.94|551.14|554.13|551.33|553.94|551.14|0
1629249900000|2021-08-18 01:25:00|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249920000|2021-08-18 01:25:20|554.03|551.23|553.94|551.14|554.03|551.23|553.94|551.14|0
1629249930000|2021-08-18 01:25:30|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1629249950000|2021-08-18 01:25:50|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1629249970000|2021-08-18 01:26:10|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629249990000|2021-08-18 01:26:30|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629250000000|2021-08-18 01:26:40|554.88|552.08|554.69|551.89|554.88|552.08|554.69|551.89|0
1629250040000|2021-08-18 01:27:20|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629250050000|2021-08-18 01:27:30|554.87|552.07|554.69|551.89|554.87|552.07|554.69|551.89|0
1629250060000|2021-08-18 01:27:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1629250070000|2021-08-18 01:27:50|554.69|551.89|554.69|551.89|554.87|552.07|554.69|551.89|0
1629250080000|2021-08-18 01:28:00|554.87|552.07|554.78|551.98|554.87|552.07|554.78|551.98|0
1629250090000|2021-08-18 01:28:10|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629250110000|2021-08-18 01:28:30|554.5|551.7|554.5|551.7|554.69|551.89|554.5|551.7|0
1629250150000|2021-08-18 01:29:10|554.69|551.89|554.69|551.89|554.69|551.89|554.5|551.7|0
1629250170000|2021-08-18 01:29:30|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629250190000|2021-08-18 01:29:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629250200000|2021-08-18 01:30:00|554.5|551.7|554.69|551.89|554.69|551.89|554.5|551.7|0
1629250210000|2021-08-18 01:30:10|554.87|552.07|554.69|551.89|554.87|552.07|554.69|551.89|0
1629250220000|2021-08-18 01:30:20|554.78|551.98|554.87|552.07|554.96|552.16|554.78|551.98|0
1629250230000|2021-08-18 01:30:30|554.69|551.89|554.5|551.7|554.69|551.89|554.5|551.7|0
1629250240000|2021-08-18 01:30:40|554.69|551.89|554.4|551.6|554.69|551.89|554.4|551.6|0
1629250250000|2021-08-18 01:30:50|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1629250260000|2021-08-18 01:31:00|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1629250270000|2021-08-18 01:31:10|554.5|551.7|554.5|551.7|554.69|551.89|554.5|551.7|0
1629250290000|2021-08-18 01:31:30|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629250300000|2021-08-18 01:31:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1629250310000|2021-08-18 01:31:50|554.69|551.89|554.69|551.89|554.69|551.89|554.69|551.89|0
1629250320000|2021-08-18 01:32:00|554.87|552.07|554.69|551.89|554.87|552.07|554.69|551.89|0
1629250340000|2021-08-18 01:32:20|554.78|551.98|555.06|552.26|555.06|552.26|554.78|551.98|0
1629250350000|2021-08-18 01:32:30|554.87|552.07|555.06|552.26|555.06|552.26|554.87|552.07|0
1629250360000|2021-08-18 01:32:40|555.15|552.35|555.25|552.45|555.25|552.45|555.15|552.35|0
1629250370000|2021-08-18 01:32:50|555.06|552.26|555.15|552.35|555.15|552.35|555.06|552.26|0
1629250380000|2021-08-18 01:33:00|555.06|552.26|555.06|552.26|555.15|552.35|555.06|552.26|0
1629250390000|2021-08-18 01:33:10|554.87|552.07|554.87|552.07|555.06|552.26|554.87|552.07|0
1629250400000|2021-08-18 01:33:20|554.96|552.16|554.69|551.89|554.96|552.16|554.69|551.89|0
1629250410000|2021-08-18 01:33:30|554.5|551.7|554.5|551.7|554.69|551.89|554.5|551.7|0
1629250420000|2021-08-18 01:33:40|554.4|551.6|554.5|551.7|554.5|551.7|554.4|551.6|0
1629250430000|2021-08-18 01:33:50|554.31|551.51|554.5|551.7|554.5|551.7|554.31|551.51|0
1629250440000|2021-08-18 01:34:00|554.31|551.51|554.69|551.89|554.69|551.89|554.31|551.51|0
1629250450000|2021-08-18 01:34:10|554.5|551.7|554.69|551.89|554.69|551.89|554.5|551.7|0
1629250460000|2021-08-18 01:34:20|554.5|551.7|554.77|551.97|554.87|552.07|554.5|551.7|0
1629250470000|2021-08-18 01:34:30|554.69|551.89|554.87|552.07|554.87|552.07|554.69|551.89|0
1629250500000|2021-08-18 01:35:00|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1629250510000|2021-08-18 01:35:10|554.96|552.16|555.06|552.26|555.06|552.26|554.87|552.07|0
1629250530000|2021-08-18 01:35:30|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1629250550000|2021-08-18 01:35:50|554.68|551.88|554.68|551.88|554.77|551.97|554.68|551.88|0
1629250560000|2021-08-18 01:36:00|554.77|551.97|554.68|551.88|554.77|551.97|554.68|551.88|0
1629250580000|2021-08-18 01:36:20|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1629250590000|2021-08-18 01:36:30|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1629250610000|2021-08-18 01:36:50|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629250620000|2021-08-18 01:37:00|554.68|551.88|555.06|552.26|555.06|552.26|554.68|551.88|0
1629250630000|2021-08-18 01:37:10|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1629250640000|2021-08-18 01:37:20|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1629250650000|2021-08-18 01:37:30|554.77|551.97|554.68|551.88|554.87|552.07|554.68|551.88|0
1629250670000|2021-08-18 01:37:50|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629250690000|2021-08-18 01:38:10|554.68|551.88|554.59|551.79|554.68|551.88|554.59|551.79|0
1629250700000|2021-08-18 01:38:20|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1629250710000|2021-08-18 01:38:30|554.31|551.51|554.31|551.51|554.4|551.6|554.31|551.51|0
1629250720000|2021-08-18 01:38:40|554.21|551.41|554.12|551.32|554.21|551.41|554.12|551.32|0
1629250730000|2021-08-18 01:38:50|554.21|551.41|554.21|551.41|554.21|551.41|554.12|551.32|0
1629250740000|2021-08-18 01:39:00|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1629250760000|2021-08-18 01:39:20|554.12|551.32|554.31|551.51|554.31|551.51|554.12|551.32|0
1629250780000|2021-08-18 01:39:40|554.12|551.32|554.31|551.51|554.31|551.51|554.12|551.32|0
1629250790000|2021-08-18 01:39:50|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1629250800000|2021-08-18 01:40:00|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1629250810000|2021-08-18 01:40:10|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1629250820000|2021-08-18 01:40:20|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1629250830000|2021-08-18 01:40:30|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1629250840000|2021-08-18 01:40:40|553.84|551.04|553.75|550.95|553.84|551.04|553.75|550.95|0
1629250870000|2021-08-18 01:41:10|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1629250880000|2021-08-18 01:41:20|553.37|550.57|553.37|550.57|553.56|550.76|553.37|550.57|0
1629250890000|2021-08-18 01:41:30|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1629250910000|2021-08-18 01:41:50|553.28|550.48|553.37|550.57|553.37|550.57|553.28|550.48|0
1629250920000|2021-08-18 01:42:00|553.19|550.39|553.37|550.57|553.37|550.57|553.19|550.39|0
1629250930000|2021-08-18 01:42:10|553.19|550.39|553.37|550.57|553.37|550.57|553.19|550.39|0
1629250940000|2021-08-18 01:42:20|553.28|550.48|553.28|550.48|553.37|550.57|553.28|550.48|0
1629250950000|2021-08-18 01:42:30|553.37|550.57|553.56|550.76|553.56|550.76|553.28|550.48|0
1629250960000|2021-08-18 01:42:40|553.37|550.57|553.46|550.66|553.46|550.66|553.37|550.57|0
1629250970000|2021-08-18 01:42:50|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629250980000|2021-08-18 01:43:00|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1629250990000|2021-08-18 01:43:10|553.56|550.76|553.37|550.57|553.56|550.76|553.37|550.57|0
1629251010000|2021-08-18 01:43:30|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1629251030000|2021-08-18 01:43:50|553|550.2|553|550.2|553|550.2|553|550.2|0
1629251050000|2021-08-18 01:44:10|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1629251060000|2021-08-18 01:44:20|552.9|550.1|553.19|550.39|553.19|550.39|552.9|550.1|0
1629251070000|2021-08-18 01:44:30|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1629251080000|2021-08-18 01:44:40|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1629251090000|2021-08-18 01:44:50|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251100000|2021-08-18 01:45:00|553.28|550.48|553.37|550.57|553.37|550.57|553.28|550.48|0
1629251110000|2021-08-18 01:45:10|553.46|550.66|553.46|550.66|553.56|550.76|553.46|550.66|0
1629251120000|2021-08-18 01:45:20|553.56|550.76|553.56|550.76|553.56|550.76|553.46|550.66|0
1629251130000|2021-08-18 01:45:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251140000|2021-08-18 01:45:40|553.56|550.76|553.56|550.76|553.56|550.76|553.46|550.66|0
1629251150000|2021-08-18 01:45:50|553.75|550.95|553.56|550.76|553.75|550.95|553.56|550.76|0
1629251160000|2021-08-18 01:46:00|553.75|550.95|553.84|551.04|553.84|551.04|553.75|550.95|0
1629251170000|2021-08-18 01:46:10|553.75|550.95|553.65|550.85|553.75|550.95|553.65|550.85|0
1629251180000|2021-08-18 01:46:20|553.75|550.95|553.56|550.76|553.75|550.95|553.56|550.76|0
1629251200000|2021-08-18 01:46:40|553.46|550.66|553.56|550.76|553.56|550.76|553.46|550.66|0
1629251210000|2021-08-18 01:46:50|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1629251220000|2021-08-18 01:47:00|553.56|550.76|553.75|550.95|553.75|550.95|553.56|550.76|0
1629251230000|2021-08-18 01:47:10|553.93|551.13|553.84|551.04|553.93|551.13|553.84|551.04|0
1629251240000|2021-08-18 01:47:20|553.93|551.13|553.75|550.95|553.93|551.13|553.75|550.95|0
1629251260000|2021-08-18 01:47:40|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1629251270000|2021-08-18 01:47:50|553.75|550.95|553.56|550.76|553.75|550.95|553.56|550.76|0
1629251280000|2021-08-18 01:48:00|553.75|550.95|553.75|550.95|553.75|550.95|553.75|550.95|0
1629251290000|2021-08-18 01:48:10|553.93|551.13|553.75|550.95|553.93|551.13|553.75|550.95|0
1629251310000|2021-08-18 01:48:30|553.93|551.13|553.84|551.04|553.93|551.13|553.75|550.95|0
1629251320000|2021-08-18 01:48:40|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1629251330000|2021-08-18 01:48:50|553.83|551.03|553.93|551.13|553.93|551.13|553.75|550.95|0
1629251340000|2021-08-18 01:49:00|554.12|551.32|554.12|551.32|554.12|551.32|553.93|551.13|0
1629251370000|2021-08-18 01:49:30|553.93|551.13|554.02|551.22|554.02|551.22|553.93|551.13|0
1629251380000|2021-08-18 01:49:40|554.12|551.32|553.93|551.13|554.12|551.32|553.93|551.13|0
1629251400000|2021-08-18 01:50:00|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1629251410000|2021-08-18 01:50:10|553.56|550.76|553.74|550.94|553.74|550.94|553.56|550.76|0
1629251420000|2021-08-18 01:50:20|553.93|551.13|553.93|551.13|553.93|551.13|553.83|551.03|0
1629251430000|2021-08-18 01:50:30|554.02|551.22|553.93|551.13|554.02|551.22|553.93|551.13|0
1629251440000|2021-08-18 01:50:40|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1629251450000|2021-08-18 01:50:50|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1629251460000|2021-08-18 01:51:00|553.83|551.03|553.93|551.13|553.93|551.13|553.83|551.03|0
1629251470000|2021-08-18 01:51:10|554.12|551.32|554.12|551.32|554.12|551.32|554.12|551.32|0
1629251510000|2021-08-18 01:51:50|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1629251520000|2021-08-18 01:52:00|554.49|551.69|554.49|551.69|554.49|551.69|554.3|551.5|0
1629251530000|2021-08-18 01:52:10|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1629251540000|2021-08-18 01:52:20|554.12|551.32|554.3|551.5|554.3|551.5|554.12|551.32|0
1629251560000|2021-08-18 01:52:40|554.12|551.32|554.12|551.32|554.3|551.5|554.12|551.32|0
1629251570000|2021-08-18 01:52:50|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1629251580000|2021-08-18 01:53:00|553.83|551.03|553.74|550.94|553.93|551.13|553.74|550.94|0
1629251610000|2021-08-18 01:53:30|553.83|551.03|553.83|551.03|553.83|551.03|553.83|551.03|0
1629251620000|2021-08-18 01:53:40|553.93|551.13|553.83|551.03|553.93|551.13|553.74|550.94|0
1629251630000|2021-08-18 01:53:50|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1629251640000|2021-08-18 01:54:00|553.83|551.03|553.83|551.03|553.83|551.03|553.83|551.03|0
1629251650000|2021-08-18 01:54:10|553.93|551.13|553.74|550.94|553.93|551.13|553.74|550.94|0
1629251670000|2021-08-18 01:54:30|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1629251680000|2021-08-18 01:54:40|553.65|550.85|553.56|550.76|553.65|550.85|553.56|550.76|0
1629251690000|2021-08-18 01:54:50|553.65|550.85|553.56|550.76|553.65|550.85|553.56|550.76|0
1629251700000|2021-08-18 01:55:00|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251720000|2021-08-18 01:55:20|553.56|550.76|553.37|550.57|553.56|550.76|553.37|550.57|0
1629251730000|2021-08-18 01:55:30|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1629251740000|2021-08-18 01:55:40|553.46|550.66|553.56|550.76|553.56|550.76|553.37|550.57|0
1629251750000|2021-08-18 01:55:50|553.37|550.57|553.56|550.76|553.56|550.76|553.37|550.57|0
1629251760000|2021-08-18 01:56:00|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251770000|2021-08-18 01:56:10|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1629251780000|2021-08-18 01:56:20|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1629251790000|2021-08-18 01:56:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251830000|2021-08-18 01:57:10|553.46|550.66|553.37|550.57|553.46|550.66|553.37|550.57|0
1629251880000|2021-08-18 01:58:00|553.18|550.38|553.55|550.75|553.55|550.75|553.18|550.38|0
1629251910000|2021-08-18 01:58:30|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629251920000|2021-08-18 01:58:40|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1629251960000|2021-08-18 01:59:20|553.37|550.57|553.18|550.38|553.37|550.57|553.18|550.38|0
1629251970000|2021-08-18 01:59:30|553.27|550.47|553.18|550.38|553.27|550.47|553.18|550.38|0
1629251980000|2021-08-18 01:59:40|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629252000000|2021-08-18 02:00:00|553.55|550.75|552.99|550.19|553.55|550.75|552.99|550.19|0
1629252010000|2021-08-18 02:00:10|552.81|550.01|552.62|549.82|552.81|550.01|552.62|549.82|0
1629252020000|2021-08-18 02:00:20|552.81|550.01|552.81|550.01|552.81|550.01|552.81|550.01|0
1629252030000|2021-08-18 02:00:30|552.62|549.82|552.81|550.01|552.81|550.01|552.62|549.82|0
1629252040000|2021-08-18 02:00:40|552.99|550.19|553.08|550.28|553.08|550.28|552.99|550.19|0
1629252050000|2021-08-18 02:00:50|552.99|550.19|553.27|550.47|553.37|550.57|552.99|550.19|0
1629252060000|2021-08-18 02:01:00|553.37|550.57|552.99|550.19|553.37|550.57|552.99|550.19|0
1629252070000|2021-08-18 02:01:10|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1629252080000|2021-08-18 02:01:20|553.27|550.47|553.37|550.57|553.37|550.57|553.27|550.47|0
1629252090000|2021-08-18 02:01:30|553.18|550.38|553.37|550.57|553.37|550.57|553.18|550.38|0
1629252100000|2021-08-18 02:01:40|553.55|550.75|553.37|550.57|553.55|550.75|553.37|550.57|0
1629252110000|2021-08-18 02:01:50|553.55|550.75|553.37|550.57|553.55|550.75|553.37|550.57|0
1629252120000|2021-08-18 02:02:00|553.46|550.66|553.37|550.57|553.55|550.75|553.37|550.57|0
1629252130000|2021-08-18 02:02:10|553.18|550.38|553.18|550.38|553.37|550.57|553.18|550.38|0
1629252140000|2021-08-18 02:02:20|553.37|550.57|553.37|550.57|553.37|550.57|553.37|550.57|0
1629252150000|2021-08-18 02:02:30|553.55|550.75|553.37|550.57|553.55|550.75|553.37|550.57|0
1629252160000|2021-08-18 02:02:40|553.55|550.75|553.46|550.66|553.55|550.75|553.46|550.66|0
1629252170000|2021-08-18 02:02:50|553.37|550.57|553.55|550.75|553.55|550.75|553.37|550.57|0
1629252180000|2021-08-18 02:03:00|553.46|550.66|553.37|550.57|553.46|550.66|553.37|550.57|0
1629252190000|2021-08-18 02:03:10|553.55|550.75|553.46|550.66|553.55|550.75|553.46|550.66|0
1629252200000|2021-08-18 02:03:20|553.37|550.57|553.55|550.75|553.55|550.75|553.37|550.57|0
1629252210000|2021-08-18 02:03:30|553.37|550.57|553.55|550.75|553.55|550.75|553.37|550.57|0
1629252220000|2021-08-18 02:03:40|553.64|550.84|553.74|550.94|553.74|550.94|553.55|550.75|0
1629252230000|2021-08-18 02:03:50|553.55|550.75|553.55|550.75|553.64|550.84|553.55|550.75|0
1629252240000|2021-08-18 02:04:00|553.64|550.84|553.55|550.75|553.74|550.94|553.55|550.75|0
1629252250000|2021-08-18 02:04:10|553.64|550.84|553.55|550.75|553.64|550.84|553.55|550.75|0
1629252260000|2021-08-18 02:04:20|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1629252270000|2021-08-18 02:04:30|553.55|550.75|553.46|550.66|553.55|550.75|553.46|550.66|0
1629252280000|2021-08-18 02:04:40|553.37|550.57|553.55|550.75|553.55|550.75|553.37|550.57|0
1629252290000|2021-08-18 02:04:50|553.45|550.65|553.55|550.75|553.55|550.75|553.45|550.65|0
1629252300000|2021-08-18 02:05:00|553.45|550.65|553.74|550.94|553.74|550.94|553.45|550.65|0
1629252320000|2021-08-18 02:05:20|553.55|550.75|553.55|550.75|553.64|550.84|553.55|550.75|0
1629252330000|2021-08-18 02:05:30|553.74|550.94|553.55|550.75|553.74|550.94|553.55|550.75|0
1629252350000|2021-08-18 02:05:50|553.64|550.84|553.74|550.94|553.74|550.94|553.64|550.84|0
1629252360000|2021-08-18 02:06:00|553.64|550.84|553.55|550.75|553.74|550.94|553.55|550.75|0
1629252370000|2021-08-18 02:06:10|553.36|550.56|553.36|550.56|553.45|550.65|553.36|550.56|0
1629252390000|2021-08-18 02:06:30|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1629252410000|2021-08-18 02:06:50|553.64|550.84|553.55|550.75|553.74|550.94|553.55|550.75|0
1629252420000|2021-08-18 02:07:00|553.64|550.84|553.83|551.03|553.83|551.03|553.64|550.84|0
1629252430000|2021-08-18 02:07:10|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1629252450000|2021-08-18 02:07:30|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1629252460000|2021-08-18 02:07:40|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1629252480000|2021-08-18 02:08:00|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1629252490000|2021-08-18 02:08:10|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1629252530000|2021-08-18 02:08:50|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1629252550000|2021-08-18 02:09:10|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1629252560000|2021-08-18 02:09:20|554.11|551.31|553.92|551.12|554.11|551.31|553.92|551.12|0
1629252570000|2021-08-18 02:09:30|554.01|551.21|553.92|551.12|554.01|551.21|553.92|551.12|0
1629252590000|2021-08-18 02:09:50|553.83|551.03|553.92|551.12|553.92|551.12|553.83|551.03|0
1629252600000|2021-08-18 02:10:00|554.01|551.21|554.11|551.31|554.11|551.31|554.01|551.21|0
1629252610000|2021-08-18 02:10:10|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1629252620000|2021-08-18 02:10:20|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1629252630000|2021-08-18 02:10:30|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1629252640000|2021-08-18 02:10:40|554.2|551.4|554.11|551.31|554.2|551.4|554.11|551.31|0
1629252650000|2021-08-18 02:10:50|554.3|551.5|554.3|551.5|554.3|551.5|554.2|551.4|0
1629252660000|2021-08-18 02:11:00|554.2|551.4|554.3|551.5|554.3|551.5|554.2|551.4|0
1629252670000|2021-08-18 02:11:10|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1629252680000|2021-08-18 02:11:20|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1629252690000|2021-08-18 02:11:30|554.3|551.5|554.3|551.5|554.3|551.5|554.2|551.4|0
1629252700000|2021-08-18 02:11:40|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1629252720000|2021-08-18 02:12:00|554.3|551.5|554.48|551.68|554.48|551.68|554.3|551.5|0
1629252750000|2021-08-18 02:12:30|554.67|551.87|554.48|551.68|554.67|551.87|554.48|551.68|0
1629252780000|2021-08-18 02:13:00|554.67|551.87|554.67|551.87|554.67|551.87|554.57|551.77|0
1629252790000|2021-08-18 02:13:10|554.48|551.68|554.48|551.68|554.57|551.77|554.48|551.68|0
1629252800000|2021-08-18 02:13:20|554.57|551.77|554.48|551.68|554.57|551.77|554.48|551.68|0
1629252810000|2021-08-18 02:13:30|554.57|551.77|554.67|551.87|554.67|551.87|554.57|551.77|0
1629252820000|2021-08-18 02:13:40|554.76|551.96|554.67|551.87|554.86|552.06|554.67|551.87|0
1629252830000|2021-08-18 02:13:50|554.86|552.06|554.67|551.87|554.86|552.06|554.67|551.87|0
1629252840000|2021-08-18 02:14:00|554.76|551.96|554.86|552.06|554.86|552.06|554.76|551.96|0
1629252850000|2021-08-18 02:14:10|554.67|551.87|554.67|551.87|554.67|551.87|554.67|551.87|0
1629252860000|2021-08-18 02:14:20|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1629252900000|2021-08-18 02:15:00|554.95|552.15|555.04|552.24|555.04|552.24|554.95|552.15|0
1629252960000|2021-08-18 02:16:00|555.23|552.43|555.23|552.43|555.23|552.43|555.23|552.43|0
1629252980000|2021-08-18 02:16:20|555.32|552.52|555.42|552.62|555.42|552.62|555.32|552.52|0
1629252990000|2021-08-18 02:16:30|555.79|552.99|555.6|552.8|555.79|552.99|555.6|552.8|0
1629253000000|2021-08-18 02:16:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253010000|2021-08-18 02:16:50|555.88|553.08|555.79|552.99|555.88|553.08|555.79|552.99|0
1629253030000|2021-08-18 02:17:10|555.6|552.8|555.79|552.99|555.79|552.99|555.6|552.8|0
1629253040000|2021-08-18 02:17:20|555.6|552.8|555.79|552.99|555.79|552.99|555.6|552.8|0
1629253050000|2021-08-18 02:17:30|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1629253110000|2021-08-18 02:18:30|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1629253120000|2021-08-18 02:18:40|555.6|552.8|555.42|552.62|555.6|552.8|555.42|552.62|0
1629253130000|2021-08-18 02:18:50|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1629253140000|2021-08-18 02:19:00|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1629253150000|2021-08-18 02:19:10|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1629253170000|2021-08-18 02:19:30|555.69|552.89|555.79|552.99|555.79|552.99|555.69|552.89|0
1629253180000|2021-08-18 02:19:40|555.69|552.89|555.79|552.99|555.79|552.99|555.69|552.89|0
1629253200000|2021-08-18 02:20:00|555.6|552.8|555.69|552.89|555.69|552.89|555.6|552.8|0
1629253210000|2021-08-18 02:20:10|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1629253220000|2021-08-18 02:20:20|555.79|552.99|555.79|552.99|555.79|552.99|555.6|552.8|0
1629253260000|2021-08-18 02:21:00|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1629253290000|2021-08-18 02:21:30|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253300000|2021-08-18 02:21:40|555.88|553.08|555.88|553.08|555.98|553.18|555.88|553.08|0
1629253310000|2021-08-18 02:21:50|555.98|553.18|555.88|553.08|555.98|553.18|555.88|553.08|0
1629253320000|2021-08-18 02:22:00|555.98|553.18|555.6|552.8|555.98|553.18|555.6|552.8|0
1629253330000|2021-08-18 02:22:10|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253340000|2021-08-18 02:22:20|555.6|552.8|555.69|552.89|555.69|552.89|555.6|552.8|0
1629253350000|2021-08-18 02:22:30|555.79|552.99|555.79|552.99|555.79|552.99|555.69|552.89|0
1629253380000|2021-08-18 02:23:00|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1629253390000|2021-08-18 02:23:10|555.79|552.99|555.79|552.99|555.79|552.99|555.69|552.89|0
1629253440000|2021-08-18 02:24:00|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629253470000|2021-08-18 02:24:30|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253490000|2021-08-18 02:24:50|555.69|552.89|555.6|552.8|555.69|552.89|555.6|552.8|0
1629253500000|2021-08-18 02:25:00|555.69|552.89|555.6|552.8|555.79|552.99|555.6|552.8|0
1629253510000|2021-08-18 02:25:10|555.79|552.99|555.6|552.8|555.79|552.99|555.6|552.8|0
1629253520000|2021-08-18 02:25:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253540000|2021-08-18 02:25:40|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629253600000|2021-08-18 02:26:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253610000|2021-08-18 02:26:50|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629253680000|2021-08-18 02:28:00|556.35|553.55|556.35|553.55|556.35|553.55|556.35|553.55|0
1629253710000|2021-08-18 02:28:30|556.53|553.73|556.35|553.55|556.53|553.73|556.35|553.55|0
1629253730000|2021-08-18 02:28:50|556.16|553.36|555.97|553.17|556.16|553.36|555.97|553.17|0
1629253740000|2021-08-18 02:29:00|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629253760000|2021-08-18 02:29:20|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1629253770000|2021-08-18 02:29:30|555.6|552.8|555.78|552.98|555.78|552.98|555.6|552.8|0
1629253820000|2021-08-18 02:30:20|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1629253840000|2021-08-18 02:30:40|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629253890000|2021-08-18 02:31:30|556.06|553.26|555.97|553.17|556.06|553.26|555.97|553.17|0
1629253920000|2021-08-18 02:32:00|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1629253930000|2021-08-18 02:32:10|555.97|553.17|555.78|552.98|555.97|553.17|555.78|552.98|0
1629253950000|2021-08-18 02:32:30|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629253980000|2021-08-18 02:33:00|555.87|553.07|555.97|553.17|555.97|553.17|555.78|552.98|0
1629254010000|2021-08-18 02:33:30|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1629254050000|2021-08-18 02:34:10|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1629254120000|2021-08-18 02:35:20|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1629254130000|2021-08-18 02:35:30|556.06|553.26|556.16|553.36|556.16|553.36|556.06|553.26|0
1629254140000|2021-08-18 02:35:40|556.06|553.26|556.16|553.36|556.16|553.36|556.06|553.26|0
1629254150000|2021-08-18 02:35:50|556.06|553.26|556.16|553.36|556.16|553.36|555.97|553.17|0
1629254160000|2021-08-18 02:36:00|556.06|553.26|555.97|553.17|556.16|553.36|555.97|553.17|0
1629254170000|2021-08-18 02:36:10|556.16|553.36|555.97|553.17|556.16|553.36|555.97|553.17|0
1629254200000|2021-08-18 02:36:40|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1629254240000|2021-08-18 02:37:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1629254250000|2021-08-18 02:37:30|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1629254260000|2021-08-18 02:37:40|556.34|553.54|556.53|553.73|556.53|553.73|556.34|553.54|0
1629254280000|2021-08-18 02:38:00|556.62|553.82|556.53|553.73|556.62|553.82|556.53|553.73|0
1629254290000|2021-08-18 02:38:10|556.43|553.63|556.34|553.54|556.43|553.63|556.34|553.54|0
1629254300000|2021-08-18 02:38:20|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1629254330000|2021-08-18 02:38:50|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1629254340000|2021-08-18 02:39:00|556.81|554.01|556.9|554.1|556.9|554.1|556.81|554.01|0
1629254350000|2021-08-18 02:39:10|556.72|553.92|556.9|554.1|556.9|554.1|556.72|553.92|0
1629254360000|2021-08-18 02:39:20|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1629254380000|2021-08-18 02:39:40|557.28|554.48|557.28|554.48|557.28|554.48|557.18|554.38|0
1629254400000|2021-08-18 02:40:00|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1629254420000|2021-08-18 02:40:20|557.28|554.48|557.09|554.29|557.28|554.48|557.09|554.29|0
1629254430000|2021-08-18 02:40:30|556.9|554.1|556.9|554.1|557.09|554.29|556.9|554.1|0
1629254440000|2021-08-18 02:40:40|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1629254450000|2021-08-18 02:40:50|556.9|554.1|556.72|553.92|556.9|554.1|556.72|553.92|0
1629254470000|2021-08-18 02:41:10|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1629254490000|2021-08-18 02:41:30|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1629254500000|2021-08-18 02:41:40|556.15|553.35|556.24|553.44|556.34|553.54|556.15|553.35|0
1629254510000|2021-08-18 02:41:50|556.34|553.54|556.53|553.73|556.53|553.73|556.34|553.54|0
1629254520000|2021-08-18 02:42:00|556.43|553.63|556.53|553.73|556.53|553.73|556.43|553.63|0
1629254530000|2021-08-18 02:42:10|556.72|553.92|556.53|553.73|556.72|553.92|556.53|553.73|0
1629254540000|2021-08-18 02:42:20|556.62|553.82|556.53|553.73|556.62|553.82|556.53|553.73|0
1629254570000|2021-08-18 02:42:50|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1629254600000|2021-08-18 02:43:20|556.62|553.82|556.53|553.73|556.62|553.82|556.53|553.73|0
1629254620000|2021-08-18 02:43:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629254640000|2021-08-18 02:44:00|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1629254650000|2021-08-18 02:44:10|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629254660000|2021-08-18 02:44:20|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1629254720000|2021-08-18 02:45:20|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629254730000|2021-08-18 02:45:30|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1629254740000|2021-08-18 02:45:40|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1629254760000|2021-08-18 02:46:00|557.18|554.38|557.09|554.29|557.18|554.38|557.09|554.29|0
1629254770000|2021-08-18 02:46:10|556.9|554.1|556.71|553.91|556.9|554.1|556.71|553.91|0
1629254780000|2021-08-18 02:46:20|556.9|554.1|556.71|553.91|556.9|554.1|556.71|553.91|0
1629254800000|2021-08-18 02:46:40|556.62|553.82|556.53|553.73|556.62|553.82|556.53|553.73|0
1629254810000|2021-08-18 02:46:50|556.62|553.82|556.53|553.73|556.71|553.91|556.53|553.73|0
1629254820000|2021-08-18 02:47:00|556.71|553.91|556.71|553.91|556.9|554.1|556.71|553.91|0
1629254830000|2021-08-18 02:47:10|556.8|554|556.9|554.1|556.9|554.1|556.71|553.91|0
1629254840000|2021-08-18 02:47:20|556.8|554|556.9|554.1|556.9|554.1|556.71|553.91|0
1629254880000|2021-08-18 02:48:00|557.09|554.29|556.9|554.1|557.09|554.29|556.9|554.1|0
1629254890000|2021-08-18 02:48:10|556.99|554.19|556.9|554.1|556.99|554.19|556.9|554.1|0
1629254900000|2021-08-18 02:48:20|556.71|553.91|556.9|554.1|556.9|554.1|556.71|553.91|0
1629254910000|2021-08-18 02:48:30|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629254930000|2021-08-18 02:48:50|556.9|554.1|556.8|554|556.9|554.1|556.71|553.91|0
1629254940000|2021-08-18 02:49:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629254950000|2021-08-18 02:49:10|556.8|554|556.71|553.91|556.9|554.1|556.71|553.91|0
1629254960000|2021-08-18 02:49:20|556.9|554.1|556.9|554.1|556.9|554.1|556.8|554|0
1629254970000|2021-08-18 02:49:30|556.71|553.91|556.8|554|556.8|554|556.71|553.91|0
1629254980000|2021-08-18 02:49:40|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1629254990000|2021-08-18 02:49:50|556.8|554|556.71|553.91|556.8|554|556.71|553.91|0
1629255000000|2021-08-18 02:50:00|556.9|554.1|556.71|553.91|556.9|554.1|556.71|553.91|0
1629255010000|2021-08-18 02:50:10|556.8|554|556.9|554.1|556.9|554.1|556.8|554|0
1629255050000|2021-08-18 02:50:50|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1629255060000|2021-08-18 02:51:00|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255090000|2021-08-18 02:51:30|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1629255100000|2021-08-18 02:51:40|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255110000|2021-08-18 02:51:50|556.71|553.91|556.52|553.72|556.71|553.91|556.52|553.72|0
1629255120000|2021-08-18 02:52:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255130000|2021-08-18 02:52:10|556.8|554|556.61|553.81|556.8|554|556.61|553.81|0
1629255140000|2021-08-18 02:52:20|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255210000|2021-08-18 02:53:30|556.34|553.54|556.52|553.72|556.52|553.72|556.34|553.54|0
1629255220000|2021-08-18 02:53:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255230000|2021-08-18 02:53:50|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255240000|2021-08-18 02:54:00|556.61|553.81|556.71|553.91|556.71|553.91|556.61|553.81|0
1629255250000|2021-08-18 02:54:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1629255260000|2021-08-18 02:54:20|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255270000|2021-08-18 02:54:30|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255300000|2021-08-18 02:55:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255310000|2021-08-18 02:55:10|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255340000|2021-08-18 02:55:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1629255350000|2021-08-18 02:55:50|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255360000|2021-08-18 02:56:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1629255370000|2021-08-18 02:56:10|556.15|553.35|556.34|553.54|556.34|553.54|556.15|553.35|0
1629255380000|2021-08-18 02:56:20|556.15|553.35|556.34|553.54|556.34|553.54|556.15|553.35|0
1629255400000|2021-08-18 02:56:40|556.15|553.35|556.15|553.35|556.24|553.44|556.15|553.35|0
1629255420000|2021-08-18 02:57:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1629255430000|2021-08-18 02:57:10|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1629255440000|2021-08-18 02:57:20|556.52|553.72|556.52|553.72|556.52|553.72|556.42|553.62|0
1629255460000|2021-08-18 02:57:40|556.61|553.81|556.71|553.91|556.71|553.91|556.61|553.81|0
1629255470000|2021-08-18 02:57:50|556.61|553.81|556.52|553.72|556.61|553.81|556.52|553.72|0
1629255490000|2021-08-18 02:58:10|556.71|553.91|556.52|553.72|556.71|553.91|556.52|553.72|0
1629255510000|2021-08-18 02:58:30|556.71|553.91|556.61|553.81|556.71|553.91|556.61|553.81|0
1629255520000|2021-08-18 02:58:40|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1629255550000|2021-08-18 02:59:10|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1629255560000|2021-08-18 02:59:20|556.42|553.62|556.52|553.72|556.52|553.72|556.42|553.62|0
1629255580000|2021-08-18 02:59:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255610000|2021-08-18 03:00:10|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1629255630000|2021-08-18 03:00:30|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629255640000|2021-08-18 03:00:40|556.8|554|556.71|553.91|556.8|554|556.71|553.91|0
1629255660000|2021-08-18 03:01:00|556.8|554|556.8|554|556.8|554|556.8|554|0
1629255670000|2021-08-18 03:01:10|556.9|554.1|556.89|554.09|557.08|554.28|556.89|554.09|0
1629255680000|2021-08-18 03:01:20|556.98|554.18|556.89|554.09|556.98|554.18|556.89|554.09|0
1629255690000|2021-08-18 03:01:30|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1629255710000|2021-08-18 03:01:50|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255730000|2021-08-18 03:02:10|557.17|554.37|557.27|554.47|557.27|554.47|557.17|554.37|0
1629255770000|2021-08-18 03:02:50|557.17|554.37|557.27|554.47|557.27|554.47|557.17|554.37|0
1629255800000|2021-08-18 03:03:20|557.17|554.37|557.08|554.28|557.17|554.37|557.08|554.28|0
1629255810000|2021-08-18 03:03:30|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255840000|2021-08-18 03:04:00|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1629255850000|2021-08-18 03:04:10|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1629255860000|2021-08-18 03:04:20|557.64|554.84|557.46|554.66|557.64|554.84|557.46|554.66|0
1629255880000|2021-08-18 03:04:40|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1629255900000|2021-08-18 03:05:00|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1629255910000|2021-08-18 03:05:10|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255920000|2021-08-18 03:05:20|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1629255940000|2021-08-18 03:05:40|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1629255950000|2021-08-18 03:05:50|557.64|554.84|557.45|554.65|557.64|554.84|557.45|554.65|0
1629255960000|2021-08-18 03:06:00|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629255970000|2021-08-18 03:06:10|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1629255990000|2021-08-18 03:06:30|557.36|554.56|557.27|554.47|557.36|554.56|557.27|554.47|0
1629256020000|2021-08-18 03:07:00|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1629256030000|2021-08-18 03:07:10|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1629256040000|2021-08-18 03:07:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1629256050000|2021-08-18 03:07:30|556.89|554.09|557.08|554.28|557.08|554.28|556.89|554.09|0
1629256060000|2021-08-18 03:07:40|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1629256080000|2021-08-18 03:08:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1629256090000|2021-08-18 03:08:10|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1629256110000|2021-08-18 03:08:30|556.61|553.81|556.52|553.72|556.61|553.81|556.52|553.72|0
1629256120000|2021-08-18 03:08:40|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1629256130000|2021-08-18 03:08:50|556.42|553.62|556.52|553.72|556.52|553.72|556.42|553.62|0
1629256160000|2021-08-18 03:09:20|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1629256210000|2021-08-18 03:10:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1629256220000|2021-08-18 03:10:20|556.52|553.72|556.7|553.9|556.7|553.9|556.52|553.72|0
1629256230000|2021-08-18 03:10:30|556.61|553.81|556.7|553.9|556.7|553.9|556.61|553.81|0
1629256270000|2021-08-18 03:11:10|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1629256290000|2021-08-18 03:11:30|556.7|553.9|556.89|554.09|556.89|554.09|556.7|553.9|0
1629256300000|2021-08-18 03:11:40|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1629256310000|2021-08-18 03:11:50|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1629256320000|2021-08-18 03:12:00|557.27|554.47|557.08|554.28|557.27|554.47|557.08|554.28|0
1629256340000|2021-08-18 03:12:20|557.27|554.47|557.08|554.28|557.27|554.47|557.08|554.28|0
1629256360000|2021-08-18 03:12:40|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1629256380000|2021-08-18 03:13:00|557.45|554.65|557.26|554.46|557.45|554.65|557.26|554.46|0
1629256400000|2021-08-18 03:13:20|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1629256410000|2021-08-18 03:13:30|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1629256500000|2021-08-18 03:15:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1629256510000|2021-08-18 03:15:10|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1629256550000|2021-08-18 03:15:50|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1629256570000|2021-08-18 03:16:10|557.73|554.93|557.73|554.93|557.73|554.93|557.73|554.93|0
1629256580000|2021-08-18 03:16:20|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1629256590000|2021-08-18 03:16:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629256640000|2021-08-18 03:17:20|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629256650000|2021-08-18 03:17:30|558.1|555.3|557.82|555.02|558.1|555.3|557.82|555.02|0
1629256660000|2021-08-18 03:17:40|558.01|555.21|557.91|555.11|558.01|555.21|557.82|555.02|0
1629256670000|2021-08-18 03:17:50|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629256680000|2021-08-18 03:18:00|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629256740000|2021-08-18 03:19:00|558.39|555.59|558.39|555.59|558.39|555.59|558.2|555.4|0
1629256770000|2021-08-18 03:19:30|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1629256780000|2021-08-18 03:19:40|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1629256790000|2021-08-18 03:19:50|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1629256800000|2021-08-18 03:20:00|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629256810000|2021-08-18 03:20:10|558.01|555.21|558.1|555.3|558.1|555.3|558.01|555.21|0
1629256820000|2021-08-18 03:20:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629256840000|2021-08-18 03:20:40|558.1|555.3|558.2|555.4|558.2|555.4|558.01|555.21|0
1629256850000|2021-08-18 03:20:50|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629256870000|2021-08-18 03:21:10|558.1|555.3|558.01|555.21|558.1|555.3|558.01|555.21|0
1629256880000|2021-08-18 03:21:20|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629256890000|2021-08-18 03:21:30|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1629256920000|2021-08-18 03:22:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629256930000|2021-08-18 03:22:10|557.73|554.93|557.82|555.02|557.82|555.02|557.73|554.93|0
1629256970000|2021-08-18 03:22:50|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629256980000|2021-08-18 03:23:00|558.1|555.3|558.57|555.77|558.57|555.77|558.01|555.21|0
1629256990000|2021-08-18 03:23:10|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1629257010000|2021-08-18 03:23:30|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1629257020000|2021-08-18 03:23:40|558.29|555.49|558.38|555.58|558.38|555.58|558.2|555.4|0
1629257030000|2021-08-18 03:23:50|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629257040000|2021-08-18 03:24:00|558.38|555.58|558.2|555.4|558.38|555.58|558.2|555.4|0
1629257060000|2021-08-18 03:24:20|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1629257070000|2021-08-18 03:24:30|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629257080000|2021-08-18 03:24:40|558.38|555.58|558.38|555.58|558.38|555.58|558.2|555.4|0
1629257090000|2021-08-18 03:24:50|558.29|555.49|558.38|555.58|558.38|555.58|558.29|555.49|0
1629257110000|2021-08-18 03:25:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1629257180000|2021-08-18 03:26:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257220000|2021-08-18 03:27:00|557.91|555.11|558.01|555.21|558.01|555.21|557.91|555.11|0
1629257240000|2021-08-18 03:27:20|558.2|555.4|558.2|555.4|558.2|555.4|558.01|555.21|0
1629257250000|2021-08-18 03:27:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257260000|2021-08-18 03:27:40|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629257270000|2021-08-18 03:27:50|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257280000|2021-08-18 03:28:00|557.82|555.02|557.91|555.11|557.91|555.11|557.82|555.02|0
1629257290000|2021-08-18 03:28:10|558.01|555.21|557.82|555.02|558.01|555.21|557.82|555.02|0
1629257310000|2021-08-18 03:28:30|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257360000|2021-08-18 03:29:20|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629257380000|2021-08-18 03:29:40|558.01|555.21|558.1|555.3|558.1|555.3|558.01|555.21|0
1629257390000|2021-08-18 03:29:50|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629257400000|2021-08-18 03:30:00|558.38|555.58|558.38|555.58|558.38|555.58|558.19|555.39|0
1629257410000|2021-08-18 03:30:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629257420000|2021-08-18 03:30:20|558.28|555.48|558.38|555.58|558.38|555.58|558.19|555.39|0
1629257440000|2021-08-18 03:30:40|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1629257450000|2021-08-18 03:30:50|558.47|555.67|558.38|555.58|558.47|555.67|558.38|555.58|0
1629257470000|2021-08-18 03:31:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629257500000|2021-08-18 03:31:40|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257540000|2021-08-18 03:32:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1629257550000|2021-08-18 03:32:30|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629257560000|2021-08-18 03:32:40|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1629257570000|2021-08-18 03:32:50|558.01|555.21|558.01|555.21|558.01|555.21|557.82|555.02|0
1629257580000|2021-08-18 03:33:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629257590000|2021-08-18 03:33:10|557.91|555.11|558.01|555.21|558.01|555.21|557.91|555.11|0
1629257700000|2021-08-18 03:35:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629257720000|2021-08-18 03:35:20|558.01|555.21|558.01|555.21|558.01|555.21|558.01|555.21|0
1629257730000|2021-08-18 03:35:30|558|555.2|558|555.2|558|555.2|558|555.2|0
1629257750000|2021-08-18 03:35:50|558.19|555.39|558|555.2|558.19|555.39|558|555.2|0
1629257790000|2021-08-18 03:36:30|558.19|555.39|558|555.2|558.19|555.39|558|555.2|0
1629257810000|2021-08-18 03:36:50|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629257880000|2021-08-18 03:38:00|558|555.2|558|555.2|558|555.2|558|555.2|0
1629257900000|2021-08-18 03:38:20|558.19|555.39|558|555.2|558.19|555.39|558|555.2|0
1629257990000|2021-08-18 03:39:50|558.09|555.29|558|555.2|558.09|555.29|558|555.2|0
1629258000000|2021-08-18 03:40:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629258020000|2021-08-18 03:40:20|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1629258060000|2021-08-18 03:41:00|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629258070000|2021-08-18 03:41:10|557.72|554.92|557.82|555.02|557.82|555.02|557.72|554.92|0
1629258080000|2021-08-18 03:41:20|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1629258110000|2021-08-18 03:41:50|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1629258120000|2021-08-18 03:42:00|557.72|554.92|557.63|554.83|557.72|554.92|557.63|554.83|0
1629258150000|2021-08-18 03:42:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1629258170000|2021-08-18 03:42:50|557.34|554.54|557.44|554.64|557.44|554.64|557.34|554.54|0
1629258190000|2021-08-18 03:43:10|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1629258240000|2021-08-18 03:44:00|557.15|554.35|557.25|554.45|557.25|554.45|557.15|554.35|0
1629258250000|2021-08-18 03:44:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1629258260000|2021-08-18 03:44:20|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1629258270000|2021-08-18 03:44:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1629258390000|2021-08-18 03:46:30|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1629258410000|2021-08-18 03:46:50|557.72|554.92|557.81|555.01|557.81|555.01|557.72|554.92|0
1629258440000|2021-08-18 03:47:20|557.63|554.83|557.63|554.83|557.63|554.83|557.63|554.83|0
1629258450000|2021-08-18 03:47:30|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629258460000|2021-08-18 03:47:40|557.63|554.83|557.72|554.92|557.72|554.92|557.63|554.83|0
1629258470000|2021-08-18 03:47:50|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629258480000|2021-08-18 03:48:00|557.63|554.83|557.81|555.01|557.81|555.01|557.63|554.83|0
1629258520000|2021-08-18 03:48:40|557.9|555.1|558|555.2|558|555.2|557.9|555.1|0
1629258530000|2021-08-18 03:48:50|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629258540000|2021-08-18 03:49:00|557.9|555.1|558|555.2|558|555.2|557.9|555.1|0
1629258550000|2021-08-18 03:49:10|557.81|555.01|558|555.2|558|555.2|557.81|555.01|0
1629258560000|2021-08-18 03:49:20|557.81|555.01|558|555.2|558|555.2|557.81|555.01|0
1629258680000|2021-08-18 03:51:20|558.09|555.29|558.19|555.39|558.19|555.39|558.09|555.29|0
1629258710000|2021-08-18 03:51:50|558|555.2|558|555.2|558|555.2|558|555.2|0
1629258750000|2021-08-18 03:52:30|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1629258780000|2021-08-18 03:53:00|558|555.2|558|555.2|558|555.2|558|555.2|0
1629258820000|2021-08-18 03:53:40|558.19|555.39|558|555.2|558.19|555.39|558|555.2|0
1629258840000|2021-08-18 03:54:00|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1629258850000|2021-08-18 03:54:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1629258860000|2021-08-18 03:54:20|558.09|555.29|558|555.2|558.09|555.29|558|555.2|0
1629258960000|2021-08-18 03:56:00|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1629259090000|2021-08-18 03:58:10|558|555.2|558|555.2|558|555.2|558|555.2|0
1629259120000|2021-08-18 03:58:40|557.81|555.01|557.81|555.01|557.9|555.1|557.81|555.01|0
1629259150000|2021-08-18 03:59:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1629259200000|2021-08-18 04:00:00|557.81|555.01|557.62|554.82|557.81|555.01|557.62|554.82|0
1629259210000|2021-08-18 04:00:10|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629259260000|2021-08-18 04:01:00|557.71|554.91|557.62|554.82|557.71|554.91|557.62|554.82|0
1629259270000|2021-08-18 04:01:10|557.81|555.01|557.62|554.82|557.81|555.01|557.62|554.82|0
1629259280000|2021-08-18 04:01:20|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629259320000|2021-08-18 04:02:00|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1629259330000|2021-08-18 04:02:10|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629259360000|2021-08-18 04:02:40|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629259480000|2021-08-18 04:04:40|557.81|555.01|557.81|555.01|557.81|555.01|557.81|555.01|0
1629259620000|2021-08-18 04:07:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1629259700000|2021-08-18 04:08:20|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1629259710000|2021-08-18 04:08:30|557.8|555|557.8|555|557.8|555|557.8|555|0
1629259730000|2021-08-18 04:08:50|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629259740000|2021-08-18 04:09:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1629259900000|2021-08-18 04:11:40|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629259910000|2021-08-18 04:11:50|557.8|555|557.8|555|557.8|555|557.8|555|0
1629259920000|2021-08-18 04:12:00|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1629259930000|2021-08-18 04:12:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1629259940000|2021-08-18 04:12:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1629259950000|2021-08-18 04:12:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1629259970000|2021-08-18 04:12:50|557.8|555|557.8|555|557.8|555|557.8|555|0
1629260010000|2021-08-18 04:13:30|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629260030000|2021-08-18 04:13:50|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1629260040000|2021-08-18 04:14:00|558.36|555.56|558.18|555.38|558.36|555.56|558.18|555.38|0
1629260090000|2021-08-18 04:14:50|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1629260110000|2021-08-18 04:15:10|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1629260170000|2021-08-18 04:16:10|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1629260290000|2021-08-18 04:18:10|558.27|555.47|558.18|555.38|558.27|555.47|558.18|555.38|0
1629260330000|2021-08-18 04:18:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1629260350000|2021-08-18 04:19:10|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629260420000|2021-08-18 04:20:20|557.89|555.09|557.89|555.09|557.89|555.09|557.89|555.09|0
1629260430000|2021-08-18 04:20:30|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1629260460000|2021-08-18 04:21:00|558.17|555.37|558.08|555.28|558.17|555.37|558.08|555.28|0
1629260470000|2021-08-18 04:21:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1629260480000|2021-08-18 04:21:20|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1629260490000|2021-08-18 04:21:30|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1629260550000|2021-08-18 04:22:30|558.55|555.75|558.64|555.84|558.64|555.84|558.55|555.75|0
1629260560000|2021-08-18 04:22:40|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1629260580000|2021-08-18 04:23:00|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1629260600000|2021-08-18 04:23:20|558.64|555.84|558.74|555.94|558.74|555.94|558.64|555.84|0
1629260610000|2021-08-18 04:23:30|558.64|555.84|558.55|555.75|558.74|555.94|558.55|555.75|0
1629260620000|2021-08-18 04:23:40|558.74|555.94|558.64|555.84|558.74|555.94|558.64|555.84|0
1629260630000|2021-08-18 04:23:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1629260650000|2021-08-18 04:24:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1629260740000|2021-08-18 04:25:40|558.73|555.93|558.82|556.02|558.82|556.02|558.73|555.93|0
1629260750000|2021-08-18 04:25:50|558.73|555.93|558.92|556.12|558.92|556.12|558.73|555.93|0
1629260770000|2021-08-18 04:26:10|559.01|556.21|558.92|556.12|559.01|556.21|558.92|556.12|0
1629260780000|2021-08-18 04:26:20|559.01|556.21|558.92|556.12|559.11|556.31|558.92|556.12|0
1629260920000|2021-08-18 04:28:40|559.11|556.31|558.92|556.12|559.11|556.31|558.92|556.12|0
1629260940000|2021-08-18 04:29:00|559.01|556.21|558.92|556.12|559.01|556.21|558.82|556.02|0
1629260960000|2021-08-18 04:29:20|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1629260970000|2021-08-18 04:29:30|558.92|556.12|558.73|555.93|558.92|556.12|558.73|555.93|0
1629260990000|2021-08-18 04:29:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1629261100000|2021-08-18 04:31:40|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1629261110000|2021-08-18 04:31:50|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1629261150000|2021-08-18 04:32:30|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1629261200000|2021-08-18 04:33:20|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1629261210000|2021-08-18 04:33:30|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1629261220000|2021-08-18 04:33:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1629261230000|2021-08-18 04:33:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1629261240000|2021-08-18 04:34:00|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1629261340000|2021-08-18 04:35:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1629261480000|2021-08-18 04:38:00|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1629261520000|2021-08-18 04:38:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1629261540000|2021-08-18 04:39:00|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1629261620000|2021-08-18 04:40:20|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1629261650000|2021-08-18 04:40:50|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1629261720000|2021-08-18 04:42:00|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1629261730000|2021-08-18 04:42:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1629261750000|2021-08-18 04:42:30|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1629261760000|2021-08-18 04:42:40|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1629261820000|2021-08-18 04:43:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629261850000|2021-08-18 04:44:10|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1629261860000|2021-08-18 04:44:20|558.07|555.27|558.07|555.27|558.16|555.36|558.07|555.27|0
1629261870000|2021-08-18 04:44:30|557.98|555.18|558.16|555.36|558.16|555.36|557.98|555.18|0
1629261890000|2021-08-18 04:44:50|558.35|555.55|558.25|555.45|558.35|555.55|558.25|555.45|0
1629261900000|2021-08-18 04:45:00|558.16|555.36|558.25|555.45|558.35|555.55|558.16|555.36|0
1629261910000|2021-08-18 04:45:10|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1629261940000|2021-08-18 04:45:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629261960000|2021-08-18 04:46:00|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1629262020000|2021-08-18 04:47:00|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1629262030000|2021-08-18 04:47:10|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629262200000|2021-08-18 04:50:00|558.07|555.27|557.98|555.18|558.07|555.27|557.98|555.18|0
1629262210000|2021-08-18 04:50:10|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1629262360000|2021-08-18 04:52:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629262420000|2021-08-18 04:53:40|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1629262430000|2021-08-18 04:53:50|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1629262440000|2021-08-18 04:54:00|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629262470000|2021-08-18 04:54:30|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1629262480000|2021-08-18 04:54:40|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1629262500000|2021-08-18 04:55:00|557.97|555.17|557.97|555.17|557.97|555.17|557.79|554.99|0
1629262510000|2021-08-18 04:55:10|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1629262520000|2021-08-18 04:55:20|557.97|555.17|557.97|555.17|557.97|555.17|557.79|554.99|0
1629262550000|2021-08-18 04:55:50|557.88|555.08|557.79|554.99|557.88|555.08|557.79|554.99|0
1629262560000|2021-08-18 04:56:00|557.88|555.08|557.79|554.99|557.88|555.08|557.79|554.99|0
1629262600000|2021-08-18 04:56:40|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1629262630000|2021-08-18 04:57:10|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1629262640000|2021-08-18 04:57:20|557.78|554.98|557.6|554.8|557.78|554.98|557.6|554.8|0
1629262650000|2021-08-18 04:57:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1629262700000|2021-08-18 04:58:20|557.97|555.17|557.97|555.17|557.97|555.17|557.87|555.07|0
1629262740000|2021-08-18 04:59:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1629262800000|2021-08-18 05:00:00|557.97|555.17|557.97|555.17|557.97|555.17|557.78|554.98|0
1629262810000|2021-08-18 05:00:10|558.16|555.36|558.06|555.26|558.16|555.36|558.06|555.26|0
1629262820000|2021-08-18 05:00:20|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1629262880000|2021-08-18 05:01:20|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1629262890000|2021-08-18 05:01:30|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1629262900000|2021-08-18 05:01:40|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1629262910000|2021-08-18 05:01:50|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629262980000|2021-08-18 05:03:00|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1629263000000|2021-08-18 05:03:20|558.72|555.92|558.72|555.92|558.72|555.92|558.53|555.73|0
1629263010000|2021-08-18 05:03:30|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1629263080000|2021-08-18 05:04:40|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263100000|2021-08-18 05:05:00|558.72|555.92|558.53|555.73|558.72|555.92|558.53|555.73|0
1629263160000|2021-08-18 05:06:00|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1629263170000|2021-08-18 05:06:10|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263180000|2021-08-18 05:06:20|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629263190000|2021-08-18 05:06:30|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1629263210000|2021-08-18 05:06:50|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1629263220000|2021-08-18 05:07:00|558.43|555.63|558.34|555.54|558.43|555.63|558.34|555.54|0
1629263230000|2021-08-18 05:07:10|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1629263290000|2021-08-18 05:08:10|558.43|555.63|558.53|555.73|558.53|555.73|558.34|555.54|0
1629263300000|2021-08-18 05:08:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1629263310000|2021-08-18 05:08:30|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1629263320000|2021-08-18 05:08:40|558.53|555.73|558.43|555.63|558.53|555.73|558.43|555.63|0
1629263330000|2021-08-18 05:08:50|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263340000|2021-08-18 05:09:00|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629263370000|2021-08-18 05:09:30|558.43|555.63|558.34|555.54|558.43|555.63|558.34|555.54|0
1629263380000|2021-08-18 05:09:40|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1629263480000|2021-08-18 05:11:20|558.72|555.92|558.72|555.92|558.72|555.92|558.53|555.73|0
1629263510000|2021-08-18 05:11:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1629263530000|2021-08-18 05:12:10|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1629263540000|2021-08-18 05:12:20|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263550000|2021-08-18 05:12:30|558.62|555.82|558.72|555.92|558.72|555.92|558.53|555.73|0
1629263590000|2021-08-18 05:13:10|558.81|556.01|558.9|556.1|558.9|556.1|558.81|556.01|0
1629263660000|2021-08-18 05:14:20|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1629263670000|2021-08-18 05:14:30|558.99|556.19|558.9|556.1|558.99|556.19|558.9|556.1|0
1629263720000|2021-08-18 05:15:20|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1629263740000|2021-08-18 05:15:40|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263760000|2021-08-18 05:16:00|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1629263820000|2021-08-18 05:17:00|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1629263830000|2021-08-18 05:17:10|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1629263840000|2021-08-18 05:17:20|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1629263880000|2021-08-18 05:18:00|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1629263900000|2021-08-18 05:18:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1629263910000|2021-08-18 05:18:30|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1629263920000|2021-08-18 05:18:40|558.34|555.54|558.53|555.73|558.53|555.73|558.34|555.54|0
1629263930000|2021-08-18 05:18:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629263940000|2021-08-18 05:19:00|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629263970000|2021-08-18 05:19:30|558.62|555.82|558.71|555.91|558.71|555.91|558.62|555.82|0
1629263990000|2021-08-18 05:19:50|558.62|555.82|558.53|555.73|558.62|555.82|558.53|555.73|0
1629264010000|2021-08-18 05:20:10|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1629264020000|2021-08-18 05:20:20|558.53|555.73|558.71|555.91|558.71|555.91|558.53|555.73|0
1629264030000|2021-08-18 05:20:30|558.53|555.73|558.53|555.73|558.53|555.73|558.53|555.73|0
1629264040000|2021-08-18 05:20:40|558.62|555.82|558.52|555.72|558.62|555.82|558.52|555.72|0
1629264060000|2021-08-18 05:21:00|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629264070000|2021-08-18 05:21:10|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1629264080000|2021-08-18 05:21:20|558.43|555.63|558.34|555.54|558.52|555.72|558.34|555.54|0
1629264130000|2021-08-18 05:22:10|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1629264150000|2021-08-18 05:22:30|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1629264170000|2021-08-18 05:22:50|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1629264200000|2021-08-18 05:23:20|558.34|555.54|558.43|555.63|558.52|555.72|558.34|555.54|0
1629264210000|2021-08-18 05:23:30|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629264330000|2021-08-18 05:25:30|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1629264360000|2021-08-18 05:26:00|558.34|555.54|558.15|555.35|558.34|555.54|558.15|555.35|0
1629264370000|2021-08-18 05:26:10|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1629264390000|2021-08-18 05:26:30|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1629264480000|2021-08-18 05:28:00|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629264530000|2021-08-18 05:28:50|558.52|555.72|558.52|555.72|558.52|555.72|558.52|555.72|0
1629264540000|2021-08-18 05:29:00|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629264560000|2021-08-18 05:29:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1629264580000|2021-08-18 05:29:40|557.96|555.16|558.15|555.35|558.15|555.35|557.96|555.16|0
1629264590000|2021-08-18 05:29:50|557.96|555.16|557.96|555.16|558.15|555.35|557.96|555.16|0
1629264600000|2021-08-18 05:30:00|558.05|555.25|558.15|555.35|558.15|555.35|558.05|555.25|0
1629264610000|2021-08-18 05:30:10|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629264620000|2021-08-18 05:30:20|558.15|555.35|558.33|555.53|558.33|555.53|558.15|555.35|0
1629264630000|2021-08-18 05:30:30|558.24|555.44|558.33|555.53|558.33|555.53|558.24|555.44|0
1629264640000|2021-08-18 05:30:40|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1629264650000|2021-08-18 05:30:50|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1629264660000|2021-08-18 05:31:00|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1629264690000|2021-08-18 05:31:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1629264700000|2021-08-18 05:31:40|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1629264720000|2021-08-18 05:32:00|557.96|555.16|557.77|554.97|557.96|555.16|557.77|554.97|0
1629264750000|2021-08-18 05:32:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1629264800000|2021-08-18 05:33:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1629264810000|2021-08-18 05:33:30|558.14|555.34|558.14|555.34|558.14|555.34|557.96|555.16|0
1629264830000|2021-08-18 05:33:50|558.23|555.43|558.14|555.34|558.23|555.43|558.14|555.34|0
1629264840000|2021-08-18 05:34:00|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1629264850000|2021-08-18 05:34:10|558.05|555.25|558.14|555.34|558.14|555.34|558.05|555.25|0
1629264940000|2021-08-18 05:35:40|557.96|555.16|558.14|555.34|558.14|555.34|557.96|555.16|0
1629264950000|2021-08-18 05:35:50|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1629264980000|2021-08-18 05:36:20|558.05|555.25|557.96|555.16|558.05|555.25|557.96|555.16|0
1629264990000|2021-08-18 05:36:30|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265000000|2021-08-18 05:36:40|557.96|555.16|558.14|555.34|558.23|555.43|557.96|555.16|0
1629265010000|2021-08-18 05:36:50|558.33|555.53|558.14|555.34|558.33|555.53|558.14|555.34|0
1629265050000|2021-08-18 05:37:30|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629265060000|2021-08-18 05:37:40|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265090000|2021-08-18 05:38:10|558.23|555.43|558.14|555.34|558.23|555.43|558.14|555.34|0
1629265110000|2021-08-18 05:38:30|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629265120000|2021-08-18 05:38:40|558.23|555.43|558.33|555.53|558.33|555.53|558.23|555.43|0
1629265130000|2021-08-18 05:38:50|558.14|555.34|558.23|555.43|558.23|555.43|558.14|555.34|0
1629265140000|2021-08-18 05:39:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265150000|2021-08-18 05:39:10|558.33|555.53|558.23|555.43|558.33|555.53|558.23|555.43|0
1629265160000|2021-08-18 05:39:20|558.14|555.34|558.23|555.43|558.33|555.53|558.14|555.34|0
1629265170000|2021-08-18 05:39:30|558.14|555.34|558.14|555.34|558.33|555.53|558.14|555.34|0
1629265180000|2021-08-18 05:39:40|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629265200000|2021-08-18 05:40:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265230000|2021-08-18 05:40:30|558.04|555.24|558.14|555.34|558.14|555.34|558.04|555.24|0
1629265270000|2021-08-18 05:41:10|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1629265310000|2021-08-18 05:41:50|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265360000|2021-08-18 05:42:40|558.04|555.24|557.95|555.15|558.04|555.24|557.95|555.15|0
1629265380000|2021-08-18 05:43:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1629265390000|2021-08-18 05:43:10|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1629265480000|2021-08-18 05:44:40|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1629265510000|2021-08-18 05:45:10|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1629265520000|2021-08-18 05:45:20|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1629265540000|2021-08-18 05:45:40|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1629265560000|2021-08-18 05:46:00|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1629265590000|2021-08-18 05:46:30|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629265620000|2021-08-18 05:47:00|557.95|555.15|557.95|555.15|557.95|555.15|557.85|555.05|0
1629265630000|2021-08-18 05:47:10|557.85|555.05|557.76|554.96|557.85|555.05|557.76|554.96|0
1629265640000|2021-08-18 05:47:20|557.85|555.05|557.95|555.15|557.95|555.15|557.85|555.05|0
1629265650000|2021-08-18 05:47:30|557.76|554.96|557.95|555.15|557.95|555.15|557.76|554.96|0
1629265690000|2021-08-18 05:48:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629265760000|2021-08-18 05:49:20|557.85|555.05|557.85|555.05|557.85|555.05|557.85|555.05|0
1629265770000|2021-08-18 05:49:30|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1629265780000|2021-08-18 05:49:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629265810000|2021-08-18 05:50:10|557.95|555.15|557.76|554.96|557.95|555.15|557.76|554.96|0
1629265830000|2021-08-18 05:50:30|557.67|554.87|557.58|554.78|557.67|554.87|557.58|554.78|0
1629265840000|2021-08-18 05:50:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629265860000|2021-08-18 05:51:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1629265890000|2021-08-18 05:51:30|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1629265920000|2021-08-18 05:52:00|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1629265950000|2021-08-18 05:52:30|557.39|554.59|557.58|554.78|557.58|554.78|557.39|554.59|0
1629265990000|2021-08-18 05:53:10|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1629266000000|2021-08-18 05:53:20|557.76|554.96|557.66|554.86|557.76|554.96|557.66|554.86|0
1629266010000|2021-08-18 05:53:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1629266030000|2021-08-18 05:53:50|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1629266090000|2021-08-18 05:54:50|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1629266110000|2021-08-18 05:55:10|557.66|554.86|557.76|554.96|557.76|554.96|557.66|554.86|0
1629266130000|2021-08-18 05:55:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1629266140000|2021-08-18 05:55:40|557.66|554.86|557.76|554.96|557.76|554.96|557.66|554.86|0
1629266160000|2021-08-18 05:56:00|557.66|554.86|557.57|554.77|557.66|554.86|557.57|554.77|0
1629266170000|2021-08-18 05:56:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629266250000|2021-08-18 05:57:30|557.95|555.15|557.85|555.05|557.95|555.15|557.76|554.96|0
1629266260000|2021-08-18 05:57:40|557.95|555.15|557.76|554.96|557.95|555.15|557.76|554.96|0
1629266280000|2021-08-18 05:58:00|557.95|555.15|557.85|555.05|557.95|555.15|557.76|554.96|0
1629266290000|2021-08-18 05:58:10|557.76|554.96|557.85|555.05|557.85|555.05|557.76|554.96|0
1629266300000|2021-08-18 05:58:20|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629266320000|2021-08-18 05:58:40|557.85|555.05|557.76|554.96|557.85|555.05|557.76|554.96|0
1629266330000|2021-08-18 05:58:50|557.95|555.15|557.76|554.96|557.95|555.15|557.76|554.96|0
1629266340000|2021-08-18 05:59:00|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1629266350000|2021-08-18 05:59:10|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629266370000|2021-08-18 05:59:30|557.85|555.05|557.85|555.05|557.95|555.15|557.76|554.96|0
1629266380000|2021-08-18 05:59:40|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1629266400000|2021-08-18 06:00:00|558.13|555.33|557.95|555.15|558.13|555.33|557.95|555.15|0
1629266410000|2021-08-18 06:00:10|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1629266420000|2021-08-18 06:00:20|557.95|555.15|557.76|554.96|557.95|555.15|557.76|554.96|0
1629266440000|2021-08-18 06:00:40|557.66|554.86|557.57|554.77|557.66|554.86|557.57|554.77|0
1629266490000|2021-08-18 06:01:30|557.47|554.67|557.38|554.58|557.47|554.67|557.38|554.58|0
1629266530000|2021-08-18 06:02:10|557.2|554.4|557.01|554.21|557.2|554.4|557.01|554.21|0
1629266540000|2021-08-18 06:02:20|557.2|554.4|557.38|554.58|557.38|554.58|557.2|554.4|0
1629266550000|2021-08-18 06:02:30|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1629266560000|2021-08-18 06:02:40|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266580000|2021-08-18 06:03:00|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266590000|2021-08-18 06:03:10|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266600000|2021-08-18 06:03:20|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1629266610000|2021-08-18 06:03:30|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266620000|2021-08-18 06:03:40|556.82|554.02|557.01|554.21|557.01|554.21|556.82|554.02|0
1629266630000|2021-08-18 06:03:50|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266650000|2021-08-18 06:04:10|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266660000|2021-08-18 06:04:20|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266670000|2021-08-18 06:04:30|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266680000|2021-08-18 06:04:40|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266690000|2021-08-18 06:04:50|556.63|553.83|556.82|554.02|556.82|554.02|556.63|553.83|0
1629266700000|2021-08-18 06:05:00|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1629266710000|2021-08-18 06:05:10|556.82|554.02|556.63|553.83|556.82|554.02|556.63|553.83|0
1629266720000|2021-08-18 06:05:20|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266730000|2021-08-18 06:05:30|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266740000|2021-08-18 06:05:40|557.2|554.4|557.01|554.21|557.2|554.4|557.01|554.21|0
1629266760000|2021-08-18 06:06:00|557.1|554.3|557.01|554.21|557.1|554.3|557.01|554.21|0
1629266770000|2021-08-18 06:06:10|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629266780000|2021-08-18 06:06:20|556.91|554.11|557.01|554.21|557.01|554.21|556.91|554.11|0
1629266790000|2021-08-18 06:06:30|557.2|554.4|557.19|554.39|557.2|554.4|557.19|554.39|0
1629266800000|2021-08-18 06:06:40|557.1|554.3|557.01|554.21|557.1|554.3|557.01|554.21|0
1629266810000|2021-08-18 06:06:50|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1629266820000|2021-08-18 06:07:00|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1629266840000|2021-08-18 06:07:20|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1629266850000|2021-08-18 06:07:30|557.38|554.58|557.38|554.58|557.57|554.77|557.38|554.58|0
1629266860000|2021-08-18 06:07:40|557.57|554.77|557.57|554.77|557.57|554.77|557.38|554.58|0
1629266880000|2021-08-18 06:08:00|557.38|554.58|557.57|554.77|557.57|554.77|557.38|554.58|0
1629266890000|2021-08-18 06:08:10|557.66|554.86|557.76|554.96|557.76|554.96|557.66|554.86|0
1629266920000|2021-08-18 06:08:40|557.66|554.86|557.76|554.96|557.76|554.96|557.66|554.86|0
1629266930000|2021-08-18 06:08:50|557.66|554.86|557.66|554.86|557.76|554.96|557.66|554.86|0
1629266940000|2021-08-18 06:09:00|557.76|554.96|557.57|554.77|557.76|554.96|557.57|554.77|0
1629266960000|2021-08-18 06:09:20|557.38|554.58|557.38|554.58|557.57|554.77|557.38|554.58|0
1629266970000|2021-08-18 06:09:30|557.28|554.48|557.38|554.58|557.38|554.58|557.28|554.48|0
1629266990000|2021-08-18 06:09:50|557.28|554.48|557.19|554.39|557.28|554.48|557.19|554.39|0
1629267000000|2021-08-18 06:10:00|557.38|554.58|556.66|553.86|557.38|554.58|556.66|553.86|0
1629267030000|2021-08-18 06:10:30|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1629267040000|2021-08-18 06:10:40|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629267050000|2021-08-18 06:10:50|556.66|553.86|556.84|554.04|556.84|554.04|556.66|553.86|0
1629267060000|2021-08-18 06:11:00|556.66|553.86|556.75|553.95|556.75|553.95|556.66|553.86|0
1629267070000|2021-08-18 06:11:10|556.84|554.04|556.75|553.95|556.84|554.04|556.66|553.86|0
1629267080000|2021-08-18 06:11:20|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629267090000|2021-08-18 06:11:30|556.66|553.86|556.84|554.04|556.84|554.04|556.66|553.86|0
1629267110000|2021-08-18 06:11:50|557.03|554.23|556.93|554.13|557.03|554.23|556.93|554.13|0
1629267120000|2021-08-18 06:12:00|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1629267130000|2021-08-18 06:12:10|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1629267150000|2021-08-18 06:12:30|556.93|554.13|557.03|554.23|557.03|554.23|556.93|554.13|0
1629267170000|2021-08-18 06:12:50|557.22|554.42|557.03|554.23|557.22|554.42|557.03|554.23|0
1629267180000|2021-08-18 06:13:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1629267190000|2021-08-18 06:13:10|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1629267250000|2021-08-18 06:14:10|557.03|554.23|557.4|554.6|557.4|554.6|557.03|554.23|0
1629267260000|2021-08-18 06:14:20|557.22|554.42|557.4|554.6|557.4|554.6|557.22|554.42|0
1629267290000|2021-08-18 06:14:50|557.31|554.51|557.4|554.6|557.4|554.6|557.31|554.51|0
1629267300000|2021-08-18 06:15:00|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1629267310000|2021-08-18 06:15:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1629267320000|2021-08-18 06:15:20|557.4|554.6|557.22|554.42|557.4|554.6|557.22|554.42|0
1629267340000|2021-08-18 06:15:40|557.4|554.6|557.31|554.51|557.4|554.6|557.31|554.51|0
1629267350000|2021-08-18 06:15:50|557.22|554.42|557.12|554.32|557.22|554.42|557.12|554.32|0
1629267360000|2021-08-18 06:16:00|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1629267370000|2021-08-18 06:16:10|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1629267380000|2021-08-18 06:16:20|557.03|554.23|557.03|554.23|557.12|554.32|557.03|554.23|0
1629267390000|2021-08-18 06:16:30|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629267410000|2021-08-18 06:16:50|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1629267420000|2021-08-18 06:17:00|556.84|554.04|557.03|554.23|557.03|554.23|556.84|554.04|0
1629267430000|2021-08-18 06:17:10|556.93|554.13|557.03|554.23|557.03|554.23|556.93|554.13|0
1629267440000|2021-08-18 06:17:20|556.93|554.13|556.84|554.04|556.93|554.13|556.84|554.04|0
1629267460000|2021-08-18 06:17:40|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1629267470000|2021-08-18 06:17:50|556.84|554.04|556.84|554.04|556.84|554.04|556.65|553.85|0
1629267490000|2021-08-18 06:18:10|556.74|553.94|556.74|553.94|556.74|553.94|556.65|553.85|0
1629267500000|2021-08-18 06:18:20|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629267510000|2021-08-18 06:18:30|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1629267530000|2021-08-18 06:18:50|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629267580000|2021-08-18 06:19:40|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1629267600000|2021-08-18 06:20:00|556.46|553.66|556.65|553.85|556.65|553.85|556.46|553.66|0
1629267620000|2021-08-18 06:20:20|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267650000|2021-08-18 06:20:50|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1629267660000|2021-08-18 06:21:00|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267680000|2021-08-18 06:21:20|556.37|553.57|556.37|553.57|556.46|553.66|556.37|553.57|0
1629267690000|2021-08-18 06:21:30|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1629267720000|2021-08-18 06:22:00|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267730000|2021-08-18 06:22:10|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1629267740000|2021-08-18 06:22:20|556.46|553.66|556.46|553.66|556.46|553.66|556.37|553.57|0
1629267750000|2021-08-18 06:22:30|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1629267760000|2021-08-18 06:22:40|556.37|553.57|556.46|553.66|556.46|553.66|556.37|553.57|0
1629267790000|2021-08-18 06:23:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1629267800000|2021-08-18 06:23:20|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267810000|2021-08-18 06:23:30|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1629267820000|2021-08-18 06:23:40|556.46|553.66|556.46|553.66|556.46|553.66|556.28|553.48|0
1629267830000|2021-08-18 06:23:50|556.28|553.48|556.37|553.57|556.37|553.57|556.28|553.48|0
1629267840000|2021-08-18 06:24:00|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267890000|2021-08-18 06:24:50|556.37|553.57|556.37|553.57|556.37|553.57|556.28|553.48|0
1629267900000|2021-08-18 06:25:00|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1629267920000|2021-08-18 06:25:20|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629267960000|2021-08-18 06:26:00|556.36|553.56|556.46|553.66|556.46|553.66|556.36|553.56|0
1629267970000|2021-08-18 06:26:10|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1629267980000|2021-08-18 06:26:20|556.36|553.56|556.46|553.66|556.46|553.66|556.36|553.56|0
1629268020000|2021-08-18 06:27:00|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1629268030000|2021-08-18 06:27:10|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1629268040000|2021-08-18 06:27:20|556.74|553.94|556.65|553.85|556.74|553.94|556.65|553.85|0
1629268060000|2021-08-18 06:27:40|556.46|553.66|556.36|553.56|556.46|553.66|556.36|553.56|0
1629268070000|2021-08-18 06:27:50|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629268080000|2021-08-18 06:28:00|556.27|553.47|556.27|553.47|556.46|553.66|556.27|553.47|0
1629268090000|2021-08-18 06:28:10|556.46|553.66|556.27|553.47|556.46|553.66|556.27|553.47|0
1629268100000|2021-08-18 06:28:20|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1629268120000|2021-08-18 06:28:40|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1629268130000|2021-08-18 06:28:50|556.27|553.47|556.09|553.29|556.27|553.47|556.09|553.29|0
1629268150000|2021-08-18 06:29:10|556.27|553.47|556.09|553.29|556.27|553.47|556.09|553.29|0
1629268170000|2021-08-18 06:29:30|555.99|553.19|555.99|553.19|556.09|553.29|555.99|553.19|0
1629268180000|2021-08-18 06:29:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1629268190000|2021-08-18 06:29:50|555.99|553.19|555.9|553.1|555.99|553.19|555.9|553.1|0
1629268200000|2021-08-18 06:30:00|555.71|552.91|555.9|553.1|555.9|553.1|555.71|552.91|0
1629268230000|2021-08-18 06:30:30|555.99|553.19|555.9|553.1|556.09|553.29|555.9|553.1|0
1629268260000|2021-08-18 06:31:00|556.09|553.29|556.27|553.47|556.27|553.47|555.99|553.19|0
1629268270000|2021-08-18 06:31:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1629268280000|2021-08-18 06:31:20|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1629268290000|2021-08-18 06:31:30|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1629268320000|2021-08-18 06:32:00|555.9|553.1|555.71|552.91|555.9|553.1|555.71|552.91|0
1629268330000|2021-08-18 06:32:10|555.9|553.1|555.71|552.91|555.9|553.1|555.71|552.91|0
1629268340000|2021-08-18 06:32:20|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268350000|2021-08-18 06:32:30|555.61|552.81|555.71|552.91|555.71|552.91|555.61|552.81|0
1629268360000|2021-08-18 06:32:40|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1629268400000|2021-08-18 06:33:20|556.08|553.28|555.9|553.1|556.08|553.28|555.9|553.1|0
1629268410000|2021-08-18 06:33:30|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1629268440000|2021-08-18 06:34:00|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268450000|2021-08-18 06:34:10|555.71|552.91|555.52|552.72|555.71|552.91|555.52|552.72|0
1629268480000|2021-08-18 06:34:40|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1629268500000|2021-08-18 06:35:00|555.52|552.72|555.71|552.91|555.71|552.91|555.52|552.72|0
1629268510000|2021-08-18 06:35:10|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268520000|2021-08-18 06:35:20|555.71|552.91|555.61|552.81|555.71|552.91|555.61|552.81|0
1629268530000|2021-08-18 06:35:30|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268540000|2021-08-18 06:35:40|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1629268560000|2021-08-18 06:36:00|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268590000|2021-08-18 06:36:30|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1629268640000|2021-08-18 06:37:20|555.61|552.81|555.52|552.72|555.61|552.81|555.52|552.72|0
1629268710000|2021-08-18 06:38:30|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1629268720000|2021-08-18 06:38:40|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268780000|2021-08-18 06:39:40|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1629268800000|2021-08-18 06:40:00|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268840000|2021-08-18 06:40:40|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1629268850000|2021-08-18 06:40:50|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1629268860000|2021-08-18 06:41:00|555.24|552.44|555.24|552.44|555.33|552.53|555.24|552.44|0
1629268870000|2021-08-18 06:41:10|555.33|552.53|555.52|552.72|555.52|552.72|555.33|552.53|0
1629268880000|2021-08-18 06:41:20|555.33|552.53|555.33|552.53|555.52|552.72|555.33|552.53|0
1629268890000|2021-08-18 06:41:30|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629268900000|2021-08-18 06:41:40|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1629268910000|2021-08-18 06:41:50|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1629268920000|2021-08-18 06:42:00|555.23|552.43|555.33|552.53|555.33|552.53|555.15|552.35|0
1629268940000|2021-08-18 06:42:20|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1629268950000|2021-08-18 06:42:30|555.23|552.43|555.33|552.53|555.33|552.53|555.23|552.43|0
1629268990000|2021-08-18 06:43:10|555.42|552.62|555.52|552.72|555.52|552.72|555.42|552.62|0
1629269000000|2021-08-18 06:43:20|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1629269010000|2021-08-18 06:43:30|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1629269040000|2021-08-18 06:44:00|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1629269050000|2021-08-18 06:44:10|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1629269080000|2021-08-18 06:44:40|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1629269100000|2021-08-18 06:45:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1629269110000|2021-08-18 06:45:10|555.52|552.72|555.33|552.53|555.52|552.72|555.33|552.53|0
1629269120000|2021-08-18 06:45:20|555.42|552.62|555.71|552.91|555.71|552.91|555.42|552.62|0
1629269130000|2021-08-18 06:45:30|555.52|552.72|555.71|552.91|555.71|552.91|555.52|552.72|0
1629269150000|2021-08-18 06:45:50|555.8|553|555.89|553.09|555.89|553.09|555.8|553|0
1629269170000|2021-08-18 06:46:10|555.71|552.91|555.7|552.9|555.71|552.91|555.52|552.72|0
1629269180000|2021-08-18 06:46:20|555.61|552.81|555.52|552.72|555.7|552.9|555.52|552.72|0
1629269230000|2021-08-18 06:47:10|555.61|552.81|555.52|552.72|555.61|552.81|555.52|552.72|0
1629269240000|2021-08-18 06:47:20|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269260000|2021-08-18 06:47:40|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269270000|2021-08-18 06:47:50|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1629269280000|2021-08-18 06:48:00|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1629269290000|2021-08-18 06:48:10|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1629269300000|2021-08-18 06:48:20|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269320000|2021-08-18 06:48:40|556.08|553.28|556.17|553.37|556.17|553.37|556.08|553.28|0
1629269330000|2021-08-18 06:48:50|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1629269350000|2021-08-18 06:49:10|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1629269370000|2021-08-18 06:49:30|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269390000|2021-08-18 06:49:50|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269430000|2021-08-18 06:50:30|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269450000|2021-08-18 06:50:50|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269460000|2021-08-18 06:51:00|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269470000|2021-08-18 06:51:10|555.79|552.99|555.7|552.9|555.79|552.99|555.7|552.9|0
1629269520000|2021-08-18 06:52:00|555.61|552.81|555.7|552.9|555.7|552.9|555.61|552.81|0
1629269530000|2021-08-18 06:52:10|555.52|552.72|555.52|552.72|555.61|552.81|555.52|552.72|0
1629269590000|2021-08-18 06:53:10|555.7|552.9|555.89|553.09|555.89|553.09|555.7|552.9|0
1629269620000|2021-08-18 06:53:40|555.98|553.18|556.08|553.28|556.08|553.28|555.98|553.18|0
1629269650000|2021-08-18 06:54:10|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1629269670000|2021-08-18 06:54:30|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1629269710000|2021-08-18 06:55:10|556.26|553.46|556.45|553.65|556.45|553.65|556.26|553.46|0
1629269730000|2021-08-18 06:55:30|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1629269740000|2021-08-18 06:55:40|555.98|553.18|556.08|553.28|556.08|553.28|555.98|553.18|0
1629269750000|2021-08-18 06:55:50|555.98|553.18|556.08|553.28|556.08|553.28|555.89|553.09|0
1629269810000|2021-08-18 06:56:50|555.89|553.09|556.08|553.28|556.08|553.28|555.89|553.09|0
1629269820000|2021-08-18 06:57:00|555.89|553.09|556.08|553.28|556.08|553.28|555.89|553.09|0
1629269830000|2021-08-18 06:57:10|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269860000|2021-08-18 06:57:40|555.79|552.99|555.89|553.09|555.89|553.09|555.79|552.99|0
1629269870000|2021-08-18 06:57:50|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269910000|2021-08-18 06:58:30|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269920000|2021-08-18 06:58:40|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269940000|2021-08-18 06:59:00|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1629269950000|2021-08-18 06:59:10|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1629269960000|2021-08-18 06:59:20|555.51|552.71|555.51|552.71|555.6|552.8|555.51|552.71|0
1629269970000|2021-08-18 06:59:30|555.7|552.9|555.51|552.71|555.7|552.9|555.51|552.71|0
1629269990000|2021-08-18 06:59:50|555.6|552.8|555.7|552.9|555.7|552.9|555.51|552.71|0
1629270000000|2021-08-18 07:00:00|555.79|552.99|555.51|552.71|555.89|553.09|555.51|552.71|0
1629270010000|2021-08-18 07:00:10|555.89|553.09|555.89|553.09|556.45|553.65|555.89|553.09|0
1629270020000|2021-08-18 07:00:20|556.26|553.46|556.07|553.27|556.45|553.65|556.07|553.27|0
1629270030000|2021-08-18 07:00:30|555.89|553.09|555.98|553.18|556.07|553.27|555.89|553.09|0
1629270040000|2021-08-18 07:00:40|555.89|553.09|555.89|553.09|556.07|553.27|555.89|553.09|0
1629270050000|2021-08-18 07:00:50|556.07|553.27|556.16|553.36|556.26|553.46|556.07|553.27|0
1629270060000|2021-08-18 07:01:00|556.07|553.27|556.07|553.27|556.07|553.27|555.89|553.09|0
1629270070000|2021-08-18 07:01:10|555.98|553.18|555.89|553.09|555.98|553.18|555.89|553.09|0
1629270080000|2021-08-18 07:01:20|555.6|552.8|555.6|552.8|555.7|552.9|555.51|552.71|0
1629270090000|2021-08-18 07:01:30|555.7|552.9|556.26|553.46|556.26|553.46|555.7|552.9|0
1629270100000|2021-08-18 07:01:40|556.07|553.27|555.89|553.09|556.07|553.27|555.89|553.09|0
1629270110000|2021-08-18 07:01:50|555.7|552.9|555.7|552.9|555.7|552.9|555.6|552.8|0
1629270120000|2021-08-18 07:02:00|555.51|552.71|555.7|552.9|555.7|552.9|555.32|552.52|0
1629270130000|2021-08-18 07:02:10|555.51|552.71|555.7|552.9|555.7|552.9|555.51|552.71|0
1629270140000|2021-08-18 07:02:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1629270150000|2021-08-18 07:02:30|555.89|553.09|555.89|553.09|555.89|553.09|555.7|552.9|0
1629270170000|2021-08-18 07:02:50|556.07|553.27|556.26|553.46|556.26|553.46|556.07|553.27|0
1629270180000|2021-08-18 07:03:00|556.16|553.36|555.89|553.09|556.16|553.36|555.89|553.09|0
1629270190000|2021-08-18 07:03:10|555.51|552.71|556.07|553.27|556.07|553.27|555.51|552.71|0
1629270200000|2021-08-18 07:03:20|556.26|553.46|556.35|553.55|556.35|553.55|556.07|553.27|0
1629270210000|2021-08-18 07:03:30|556.45|553.65|556.07|553.27|556.45|553.65|556.07|553.27|0
1629270220000|2021-08-18 07:03:40|556.26|553.46|556.82|554.02|556.82|554.02|556.26|553.46|0
1629270230000|2021-08-18 07:03:50|557.01|554.21|557.2|554.4|557.2|554.4|557.01|554.21|0
1629270240000|2021-08-18 07:04:00|557.01|554.21|556.72|553.92|557.01|554.21|556.72|553.92|0
1629270250000|2021-08-18 07:04:10|556.82|554.02|557.01|554.21|557.2|554.4|556.82|554.02|0
1629270260000|2021-08-18 07:04:20|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1629270270000|2021-08-18 07:04:30|557.1|554.3|557.01|554.21|557.1|554.3|557.01|554.21|0
1629270280000|2021-08-18 07:04:40|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1629270290000|2021-08-18 07:04:50|557.01|554.21|557.2|554.4|557.2|554.4|557.01|554.21|0
1629270300000|2021-08-18 07:05:00|557|554.6|557|554.6|557|554.6|557|554.6|0
1629270310000|2021-08-18 07:05:10|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1629270320000|2021-08-18 07:05:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1629270330000|2021-08-18 07:05:30|556.81|554.41|556.81|554.41|556.9|554.5|556.81|554.41|0
1629270340000|2021-08-18 07:05:40|557|554.6|557|554.6|557|554.6|557|554.6|0
1629270350000|2021-08-18 07:05:50|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1629270360000|2021-08-18 07:06:00|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1629270380000|2021-08-18 07:06:20|556.43|554.03|556.43|554.03|556.43|554.03|556.25|553.85|0
1629270390000|2021-08-18 07:06:30|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1629270400000|2021-08-18 07:06:40|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1629270420000|2021-08-18 07:07:00|556.25|553.85|556.43|554.03|556.62|554.22|556.25|553.85|0
1629270440000|2021-08-18 07:07:20|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1629270450000|2021-08-18 07:07:30|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1629270460000|2021-08-18 07:07:40|556.62|554.22|556.71|554.31|556.71|554.31|556.62|554.22|0
1629270470000|2021-08-18 07:07:50|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1629270480000|2021-08-18 07:08:00|556.81|554.41|557.18|554.78|557.18|554.78|556.81|554.41|0
1629270490000|2021-08-18 07:08:10|556.99|554.59|557.08|554.68|557.08|554.68|556.99|554.59|0
1629270500000|2021-08-18 07:08:20|556.81|554.41|556.81|554.41|556.99|554.59|556.81|554.41|0
1629270510000|2021-08-18 07:08:30|556.71|554.31|556.62|554.22|556.81|554.41|556.62|554.22|0
1629270530000|2021-08-18 07:08:50|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1629270540000|2021-08-18 07:09:00|556.33|553.93|556.62|554.22|556.62|554.22|556.33|553.93|0
1629270550000|2021-08-18 07:09:10|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1629270570000|2021-08-18 07:09:30|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1629270580000|2021-08-18 07:09:40|556.24|553.84|556.33|553.93|556.33|553.93|556.24|553.84|0
1629270590000|2021-08-18 07:09:50|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1629270600000|2021-08-18 07:10:00|556.43|554.03|556.24|553.84|556.43|554.03|556.06|553.66|0
1629270620000|2021-08-18 07:10:20|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1629270630000|2021-08-18 07:10:30|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1629270640000|2021-08-18 07:10:40|556.33|553.93|556.43|554.03|556.43|554.03|556.33|553.93|0
1629270650000|2021-08-18 07:10:50|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1629270660000|2021-08-18 07:11:00|556.43|554.03|556.62|554.22|556.62|554.22|556.43|554.03|0
1629270670000|2021-08-18 07:11:10|556.52|554.12|556.62|554.22|556.62|554.22|556.43|554.03|0
1629270680000|2021-08-18 07:11:20|556.71|554.31|556.81|554.41|556.81|554.41|556.71|554.31|0
1629270690000|2021-08-18 07:11:30|556.9|554.5|556.81|554.41|556.99|554.59|556.81|554.41|0
1629270700000|2021-08-18 07:11:40|556.62|554.22|556.43|554.03|556.62|554.22|556.43|554.03|0
1629270710000|2021-08-18 07:11:50|556.24|553.84|556.06|553.66|556.24|553.84|556.06|553.66|0
1629270720000|2021-08-18 07:12:00|556.15|553.75|556.24|553.84|556.24|553.84|556.06|553.66|0
1629270730000|2021-08-18 07:12:10|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1629270740000|2021-08-18 07:12:20|555.58|553.18|555.49|553.09|555.58|553.18|555.49|553.09|0
1629270760000|2021-08-18 07:12:40|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1629270770000|2021-08-18 07:12:50|555.68|553.28|555.77|553.37|555.87|553.47|555.68|553.28|0
1629270780000|2021-08-18 07:13:00|555.68|553.28|555.77|553.37|555.77|553.37|555.68|553.28|0
1629270790000|2021-08-18 07:13:10|555.68|553.28|555.49|553.09|555.68|553.28|555.49|553.09|0
1629270800000|2021-08-18 07:13:20|555.58|553.18|555.68|553.28|555.68|553.28|555.58|553.18|0
1629270810000|2021-08-18 07:13:30|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1629270830000|2021-08-18 07:13:50|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629270840000|2021-08-18 07:14:00|555.49|553.09|555.49|553.09|555.49|553.09|555.4|553|0
1629270860000|2021-08-18 07:14:20|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629270870000|2021-08-18 07:14:30|555.58|553.18|555.68|553.28|555.68|553.28|555.58|553.18|0
1629270880000|2021-08-18 07:14:40|555.87|553.47|555.68|553.28|555.87|553.47|555.68|553.28|0
1629270900000|2021-08-18 07:15:00|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1629270910000|2021-08-18 07:15:10|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1629270940000|2021-08-18 07:15:40|555.49|553.09|555.31|552.91|555.49|553.09|555.31|552.91|0
1629270960000|2021-08-18 07:16:00|555.12|552.72|555.31|552.91|555.31|552.91|555.12|552.72|0
1629270970000|2021-08-18 07:16:10|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1629270980000|2021-08-18 07:16:20|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629270990000|2021-08-18 07:16:30|555.21|552.81|555.21|552.81|555.21|552.81|555.21|552.81|0
1629271000000|2021-08-18 07:16:40|555.02|552.62|554.93|552.53|555.02|552.62|554.93|552.53|0
1629271010000|2021-08-18 07:16:50|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1629271020000|2021-08-18 07:17:00|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1629271030000|2021-08-18 07:17:10|554.93|552.53|555.31|552.91|555.31|552.91|554.93|552.53|0
1629271040000|2021-08-18 07:17:20|555.12|552.72|555.31|552.91|555.31|552.91|555.12|552.72|0
1629271050000|2021-08-18 07:17:30|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1629271060000|2021-08-18 07:17:40|555.31|552.91|555.21|552.81|555.31|552.91|555.21|552.81|0
1629271070000|2021-08-18 07:17:50|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1629271080000|2021-08-18 07:18:00|555.49|553.09|555.3|552.9|555.49|553.09|555.3|552.9|0
1629271090000|2021-08-18 07:18:10|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1629271110000|2021-08-18 07:18:30|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271120000|2021-08-18 07:18:40|555.02|552.62|555.12|552.72|555.12|552.72|555.02|552.62|0
1629271130000|2021-08-18 07:18:50|555.02|552.62|554.93|552.53|555.02|552.62|554.83|552.43|0
1629271140000|2021-08-18 07:19:00|554.83|552.43|554.74|552.34|554.83|552.43|554.74|552.34|0
1629271150000|2021-08-18 07:19:10|555.02|552.62|554.93|552.53|555.02|552.62|554.93|552.53|0
1629271160000|2021-08-18 07:19:20|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1629271170000|2021-08-18 07:19:30|554.83|552.43|554.74|552.34|554.93|552.53|554.74|552.34|0
1629271180000|2021-08-18 07:19:40|554.83|552.43|554.93|552.53|554.93|552.53|554.83|552.43|0
1629271190000|2021-08-18 07:19:50|554.74|552.34|554.93|552.53|554.93|552.53|554.74|552.34|0
1629271200000|2021-08-18 07:20:00|555.02|552.62|554.74|552.34|555.02|552.62|554.74|552.34|0
1629271210000|2021-08-18 07:20:10|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1629271230000|2021-08-18 07:20:30|555.12|552.72|555.02|552.62|555.12|552.72|555.02|552.62|0
1629271240000|2021-08-18 07:20:40|554.93|552.53|554.74|552.34|554.93|552.53|554.74|552.34|0
1629271250000|2021-08-18 07:20:50|554.93|552.53|554.93|552.53|554.93|552.53|554.74|552.34|0
1629271260000|2021-08-18 07:21:00|555.12|552.72|555.12|552.72|555.12|552.72|555.02|552.62|0
1629271270000|2021-08-18 07:21:10|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1629271290000|2021-08-18 07:21:30|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1629271300000|2021-08-18 07:21:40|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1629271310000|2021-08-18 07:21:50|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1629271320000|2021-08-18 07:22:00|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271330000|2021-08-18 07:22:10|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271340000|2021-08-18 07:22:20|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271350000|2021-08-18 07:22:30|555.02|552.62|554.83|552.43|555.02|552.62|554.83|552.43|0
1629271360000|2021-08-18 07:22:40|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1629271370000|2021-08-18 07:22:50|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1629271380000|2021-08-18 07:23:00|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1629271390000|2021-08-18 07:23:10|555.12|552.72|555.12|552.72|555.12|552.72|554.93|552.53|0
1629271400000|2021-08-18 07:23:20|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1629271410000|2021-08-18 07:23:30|555.12|552.72|555.02|552.62|555.12|552.72|555.02|552.62|0
1629271420000|2021-08-18 07:23:40|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1629271430000|2021-08-18 07:23:50|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1629271440000|2021-08-18 07:24:00|555.12|552.72|554.93|552.53|555.12|552.72|554.93|552.53|0
1629271450000|2021-08-18 07:24:10|555.12|552.72|555.12|552.72|555.12|552.72|554.93|552.53|0
1629271470000|2021-08-18 07:24:30|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271480000|2021-08-18 07:24:40|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1629271500000|2021-08-18 07:25:00|555.11|552.71|554.93|552.53|555.11|552.71|554.93|552.53|0
1629271510000|2021-08-18 07:25:10|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1629271520000|2021-08-18 07:25:20|555.02|552.62|554.93|552.53|555.02|552.62|554.93|552.53|0
1629271530000|2021-08-18 07:25:30|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1629271540000|2021-08-18 07:25:40|554.93|552.53|554.93|552.53|554.93|552.53|554.74|552.34|0
1629271550000|2021-08-18 07:25:50|554.74|552.34|554.93|552.53|554.93|552.53|554.74|552.34|0
1629271560000|2021-08-18 07:26:00|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1629271570000|2021-08-18 07:26:10|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1629271590000|2021-08-18 07:26:30|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1629271600000|2021-08-18 07:26:40|554.08|551.68|554.18|551.78|554.18|551.78|554.08|551.68|0
1629271610000|2021-08-18 07:26:50|554.08|551.68|554.18|551.78|554.18|551.78|554.08|551.68|0
1629271620000|2021-08-18 07:27:00|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1629271640000|2021-08-18 07:27:20|553.99|551.59|554.18|551.78|554.18|551.78|553.99|551.59|0
1629271660000|2021-08-18 07:27:40|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1629271670000|2021-08-18 07:27:50|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1629271680000|2021-08-18 07:28:00|554.37|551.97|554.37|551.97|554.37|551.97|554.18|551.78|0
1629271690000|2021-08-18 07:28:10|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1629271700000|2021-08-18 07:28:20|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1629271720000|2021-08-18 07:28:40|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1629271730000|2021-08-18 07:28:50|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1629271740000|2021-08-18 07:29:00|554.74|552.34|554.93|552.53|554.93|552.53|554.74|552.34|0
1629271770000|2021-08-18 07:29:30|554.74|552.34|554.83|552.43|554.83|552.43|554.74|552.34|0
1629271780000|2021-08-18 07:29:40|554.55|552.15|554.45|552.05|554.55|552.15|554.45|552.05|0
1629271790000|2021-08-18 07:29:50|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1629271800000|2021-08-18 07:30:00|554.45|552.05|554.55|552.15|554.55|552.15|554.45|552.05|0
1629271810000|2021-08-18 07:30:10|554.36|551.96|554.18|551.78|554.36|551.96|554.18|551.78|0
1629271820000|2021-08-18 07:30:20|554.08|551.68|553.99|551.59|554.08|551.68|553.99|551.59|0
1629271830000|2021-08-18 07:30:30|553.89|551.49|553.99|551.59|553.99|551.59|553.89|551.49|0
1629271840000|2021-08-18 07:30:40|553.89|551.49|553.62|551.22|553.89|551.49|553.62|551.22|0
1629271850000|2021-08-18 07:30:50|553.43|551.03|553.24|550.84|553.43|551.03|553.24|550.84|0
1629271860000|2021-08-18 07:31:00|553.43|551.03|553.62|551.22|553.62|551.22|553.43|551.03|0
1629271880000|2021-08-18 07:31:20|553.43|551.03|553.05|550.65|553.43|551.03|553.05|550.65|0
1629271890000|2021-08-18 07:31:30|552.87|550.47|552.87|550.47|553.05|550.65|552.87|550.47|0
1629271900000|2021-08-18 07:31:40|552.96|550.56|552.87|550.47|552.96|550.56|552.87|550.47|0
1629271910000|2021-08-18 07:31:50|552.77|550.37|552.68|550.28|552.77|550.37|552.68|550.28|0
1629271930000|2021-08-18 07:32:10|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1629271940000|2021-08-18 07:32:20|553.05|550.65|552.49|550.09|553.05|550.65|552.49|550.09|0
1629271950000|2021-08-18 07:32:30|552.31|549.91|552.49|550.09|552.49|550.09|552.31|549.91|0
1629271960000|2021-08-18 07:32:40|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1629271980000|2021-08-18 07:33:00|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629271990000|2021-08-18 07:33:10|551.93|549.53|551.75|549.35|551.93|549.53|551.75|549.35|0
1629272000000|2021-08-18 07:33:20|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1629272020000|2021-08-18 07:33:40|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1629272040000|2021-08-18 07:34:00|552.02|549.62|551.93|549.53|552.02|549.62|551.75|549.35|0
1629272060000|2021-08-18 07:34:20|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1629272080000|2021-08-18 07:34:40|551.56|549.16|551.75|549.35|551.75|549.35|551.56|549.16|0
1629272090000|2021-08-18 07:34:50|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629272100000|2021-08-18 07:35:00|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629272110000|2021-08-18 07:35:10|551.84|549.44|551.75|549.35|551.84|549.44|551.75|549.35|0
1629272120000|2021-08-18 07:35:20|551.84|549.44|551.75|549.35|551.84|549.44|551.75|549.35|0
1629272130000|2021-08-18 07:35:30|551.84|549.44|551.56|549.16|551.84|549.44|551.56|549.16|0
1629272140000|2021-08-18 07:35:40|551.75|549.35|551.56|549.16|551.75|549.35|551.56|549.16|0
1629272170000|2021-08-18 07:36:10|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1629272180000|2021-08-18 07:36:20|551.56|549.16|551.56|549.16|551.56|549.16|551.56|549.16|0
1629272190000|2021-08-18 07:36:30|551.37|548.97|551.56|549.16|551.56|549.16|551.37|548.97|0
1629272200000|2021-08-18 07:36:40|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1629272210000|2021-08-18 07:36:50|551.56|549.16|551.75|549.35|551.75|549.35|551.56|549.16|0
1629272220000|2021-08-18 07:37:00|551.56|549.16|551.37|548.97|551.56|549.16|551.37|548.97|0
1629272230000|2021-08-18 07:37:10|551.18|548.78|551.37|548.97|551.37|548.97|551.18|548.78|0
1629272240000|2021-08-18 07:37:20|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629272250000|2021-08-18 07:37:30|551.27|548.87|551.37|548.97|551.37|548.97|551.27|548.87|0
1629272260000|2021-08-18 07:37:40|551.46|549.06|551.46|549.06|551.56|549.16|551.46|549.06|0
1629272270000|2021-08-18 07:37:50|551.37|548.97|551.56|549.16|551.56|549.16|551.37|548.97|0
1629272290000|2021-08-18 07:38:10|551.37|548.97|551.27|548.87|551.37|548.97|551.27|548.87|0
1629272300000|2021-08-18 07:38:20|551.18|548.78|551.37|548.97|551.37|548.97|551.18|548.78|0
1629272310000|2021-08-18 07:38:30|551.18|548.78|551.56|549.16|551.56|549.16|551.18|548.78|0
1629272320000|2021-08-18 07:38:40|551.46|549.06|551.74|549.34|551.74|549.34|551.46|549.06|0
1629272330000|2021-08-18 07:38:50|551.83|549.43|551.93|549.53|551.93|549.53|551.83|549.43|0
1629272340000|2021-08-18 07:39:00|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1629272350000|2021-08-18 07:39:10|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629272360000|2021-08-18 07:39:20|551.74|549.34|551.93|549.53|551.93|549.53|551.74|549.34|0
1629272370000|2021-08-18 07:39:30|551.83|549.43|551.93|549.53|551.93|549.53|551.83|549.43|0
1629272380000|2021-08-18 07:39:40|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1629272390000|2021-08-18 07:39:50|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629272400000|2021-08-18 07:40:00|551.74|549.34|551.93|549.53|551.93|549.53|551.74|549.34|0
1629272410000|2021-08-18 07:40:10|552.02|549.62|552.02|549.62|552.02|549.62|552.02|549.62|0
1629272420000|2021-08-18 07:40:20|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629272440000|2021-08-18 07:40:40|552.21|549.81|552.12|549.72|552.21|549.81|552.12|549.72|0
1629272450000|2021-08-18 07:40:50|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1629272470000|2021-08-18 07:41:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1629272480000|2021-08-18 07:41:20|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1629272500000|2021-08-18 07:41:40|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629272510000|2021-08-18 07:41:50|551.93|549.53|551.93|549.53|551.93|549.53|551.74|549.34|0
1629272520000|2021-08-18 07:42:00|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1629272530000|2021-08-18 07:42:10|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629272550000|2021-08-18 07:42:30|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629272560000|2021-08-18 07:42:40|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629272570000|2021-08-18 07:42:50|551.83|549.43|551.93|549.53|551.93|549.53|551.83|549.43|0
1629272580000|2021-08-18 07:43:00|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629272590000|2021-08-18 07:43:10|552.02|549.62|551.56|549.16|552.02|549.62|551.56|549.16|0
1629272600000|2021-08-18 07:43:20|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1629272610000|2021-08-18 07:43:30|551.46|549.06|551.37|548.97|551.46|549.06|551.37|548.97|0
1629272620000|2021-08-18 07:43:40|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629272630000|2021-08-18 07:43:50|551|548.6|551.18|548.78|551.18|548.78|551|548.6|0
1629272650000|2021-08-18 07:44:10|551|548.6|551|548.6|551.18|548.78|551|548.6|0
1629272660000|2021-08-18 07:44:20|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1629272670000|2021-08-18 07:44:30|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629272680000|2021-08-18 07:44:40|551|548.6|551.18|548.78|551.18|548.78|551|548.6|0
1629272690000|2021-08-18 07:44:50|551|548.6|551|548.6|551|548.6|551|548.6|0
1629272700000|2021-08-18 07:45:00|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629272710000|2021-08-18 07:45:10|550.99|548.59|551.53|549.13|551.53|549.13|550.99|548.59|0
1629272760000|2021-08-18 07:46:00|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1629272770000|2021-08-18 07:46:10|550.79|548.39|550.6|548.2|550.79|548.39|550.6|548.2|0
1629272780000|2021-08-18 07:46:20|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1629272790000|2021-08-18 07:46:30|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1629272800000|2021-08-18 07:46:40|550.69|548.29|550.69|548.29|550.69|548.29|550.6|548.2|0
1629272810000|2021-08-18 07:46:50|550.79|548.39|550.79|548.39|550.79|548.39|550.79|548.39|0
1629272820000|2021-08-18 07:47:00|550.97|548.57|550.69|548.29|550.97|548.57|550.69|548.29|0
1629272830000|2021-08-18 07:47:10|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1629272840000|2021-08-18 07:47:20|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1629272850000|2021-08-18 07:47:30|550.6|548.2|550.42|548.02|550.6|548.2|550.42|548.02|0
1629272860000|2021-08-18 07:47:40|550.6|548.2|550.6|548.2|550.6|548.2|550.42|548.02|0
1629272870000|2021-08-18 07:47:50|550.5|548.1|550.42|548.02|550.6|548.2|550.42|548.02|0
1629272880000|2021-08-18 07:48:00|550.5|548.1|550.6|548.2|550.6|548.2|550.42|548.02|0
1629272900000|2021-08-18 07:48:20|550.79|548.39|550.79|548.39|550.79|548.39|550.79|548.39|0
1629272910000|2021-08-18 07:48:30|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629272920000|2021-08-18 07:48:40|550.79|548.39|550.79|548.39|550.79|548.39|550.79|548.39|0
1629272930000|2021-08-18 07:48:50|550.97|548.57|550.79|548.39|550.97|548.57|550.79|548.39|0
1629272940000|2021-08-18 07:49:00|550.97|548.57|551.16|548.76|551.16|548.76|550.97|548.57|0
1629272950000|2021-08-18 07:49:10|551.35|548.95|551.53|549.13|551.53|549.13|551.35|548.95|0
1629272960000|2021-08-18 07:49:20|551.72|549.32|551.72|549.32|551.72|549.32|551.53|549.13|0
1629272970000|2021-08-18 07:49:30|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1629273020000|2021-08-18 07:50:20|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1629273030000|2021-08-18 07:50:30|551.91|549.51|551.72|549.32|551.91|549.51|551.72|549.32|0
1629273040000|2021-08-18 07:50:40|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629273050000|2021-08-18 07:50:50|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1629273060000|2021-08-18 07:51:00|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629273080000|2021-08-18 07:51:20|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1629273090000|2021-08-18 07:51:30|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1629273100000|2021-08-18 07:51:40|551.72|549.32|551.35|548.95|551.72|549.32|551.35|548.95|0
1629273110000|2021-08-18 07:51:50|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1629273120000|2021-08-18 07:52:00|550.97|548.57|550.97|548.57|551.06|548.66|550.97|548.57|0
1629273140000|2021-08-18 07:52:20|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1629273170000|2021-08-18 07:52:50|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273180000|2021-08-18 07:53:00|551.06|548.66|551.25|548.85|551.35|548.95|551.06|548.66|0
1629273190000|2021-08-18 07:53:10|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1629273200000|2021-08-18 07:53:20|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1629273210000|2021-08-18 07:53:30|551.06|548.66|551.16|548.76|551.16|548.76|551.06|548.66|0
1629273220000|2021-08-18 07:53:40|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273240000|2021-08-18 07:54:00|551.16|548.76|551.34|548.94|551.34|548.94|551.16|548.76|0
1629273250000|2021-08-18 07:54:10|551.53|549.13|551.34|548.94|551.53|549.13|551.34|548.94|0
1629273280000|2021-08-18 07:54:40|551.43|549.03|551.53|549.13|551.53|549.13|551.43|549.03|0
1629273300000|2021-08-18 07:55:00|551.72|549.32|551.53|549.13|551.72|549.32|551.53|549.13|0
1629273310000|2021-08-18 07:55:10|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1629273320000|2021-08-18 07:55:20|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1629273330000|2021-08-18 07:55:30|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1629273340000|2021-08-18 07:55:40|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273350000|2021-08-18 07:55:50|551.16|548.76|550.97|548.57|551.16|548.76|550.97|548.57|0
1629273360000|2021-08-18 07:56:00|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1629273380000|2021-08-18 07:56:20|550.97|548.57|551.06|548.66|551.06|548.66|550.97|548.57|0
1629273390000|2021-08-18 07:56:30|551.16|548.76|550.97|548.57|551.16|548.76|550.97|548.57|0
1629273400000|2021-08-18 07:56:40|551.06|548.66|550.97|548.57|551.06|548.66|550.97|548.57|0
1629273420000|2021-08-18 07:57:00|550.78|548.38|550.6|548.2|550.78|548.38|550.6|548.2|0
1629273430000|2021-08-18 07:57:10|550.78|548.38|550.6|548.2|550.78|548.38|550.6|548.2|0
1629273440000|2021-08-18 07:57:20|550.41|548.01|550.6|548.2|550.6|548.2|550.41|548.01|0
1629273450000|2021-08-18 07:57:30|550.69|548.29|550.6|548.2|550.69|548.29|550.6|548.2|0
1629273460000|2021-08-18 07:57:40|550.78|548.38|550.78|548.38|550.78|548.38|550.6|548.2|0
1629273470000|2021-08-18 07:57:50|550.6|548.2|551.16|548.76|551.16|548.76|550.6|548.2|0
1629273490000|2021-08-18 07:58:10|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1629273500000|2021-08-18 07:58:20|551.34|548.94|551.34|548.94|551.53|549.13|551.34|548.94|0
1629273540000|2021-08-18 07:59:00|550.97|548.57|550.78|548.38|550.97|548.57|550.78|548.38|0
1629273550000|2021-08-18 07:59:10|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273560000|2021-08-18 07:59:20|550.78|548.38|550.97|548.57|550.97|548.57|550.78|548.38|0
1629273580000|2021-08-18 07:59:40|551.16|548.76|551.06|548.66|551.16|548.76|550.97|548.57|0
1629273590000|2021-08-18 07:59:50|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1629273600000|2021-08-18 08:00:00|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1629273610000|2021-08-18 08:00:10|551.16|548.76|550.87|548.47|551.16|548.76|550.87|548.47|0
1629273620000|2021-08-18 08:00:20|550.97|548.57|551.34|548.94|551.34|548.94|550.97|548.57|0
1629273640000|2021-08-18 08:00:40|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273650000|2021-08-18 08:00:50|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1629273670000|2021-08-18 08:01:10|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1629273680000|2021-08-18 08:01:20|551.16|548.76|550.97|548.57|551.16|548.76|550.97|548.57|0
1629273700000|2021-08-18 08:01:40|550.78|548.38|550.97|548.57|550.97|548.57|550.78|548.38|0
1629273710000|2021-08-18 08:01:50|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1629273720000|2021-08-18 08:02:00|551.06|548.66|551.16|548.76|551.16|548.76|551.06|548.66|0
1629273730000|2021-08-18 08:02:10|551.34|548.94|551.53|549.13|551.53|549.13|551.34|548.94|0
1629273740000|2021-08-18 08:02:20|551.71|549.31|551.53|549.13|551.71|549.31|551.53|549.13|0
1629273750000|2021-08-18 08:02:30|551.34|548.94|551.53|549.13|551.53|549.13|551.34|548.94|0
1629273760000|2021-08-18 08:02:40|551.71|549.31|551.9|549.5|551.9|549.5|551.71|549.31|0
1629273770000|2021-08-18 08:02:50|552.09|549.69|551.99|549.59|552.09|549.69|551.99|549.59|0
1629273780000|2021-08-18 08:03:00|552.09|549.69|552.09|549.69|552.09|549.69|551.9|549.5|0
1629273800000|2021-08-18 08:03:20|552.18|549.78|552.27|549.87|552.27|549.87|552.18|549.78|0
1629273810000|2021-08-18 08:03:30|552.36|549.96|552.27|549.87|552.36|549.96|552.27|549.87|0
1629273820000|2021-08-18 08:03:40|552.36|549.96|552.27|549.87|552.36|549.96|552.27|549.87|0
1629273870000|2021-08-18 08:04:30|552.46|550.06|552.65|550.25|552.65|550.25|552.46|550.06|0
1629273880000|2021-08-18 08:04:40|552.83|550.43|553.21|550.81|553.21|550.81|552.83|550.43|0
1629273890000|2021-08-18 08:04:50|553.02|550.62|553.21|550.81|553.21|550.81|553.02|550.62|0
1629273900000|2021-08-18 08:05:00|553.39|550.99|553.39|550.99|553.39|550.99|553.3|550.9|0
1629273910000|2021-08-18 08:05:10|553.58|551.18|553.58|551.18|553.58|551.18|553.39|550.99|0
1629273920000|2021-08-18 08:05:20|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1629273930000|2021-08-18 08:05:30|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629273940000|2021-08-18 08:05:40|553.3|550.9|553.58|551.18|553.58|551.18|553.21|550.81|0
1629273950000|2021-08-18 08:05:50|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1629273960000|2021-08-18 08:06:00|553.58|551.18|553.77|551.37|553.77|551.37|553.58|551.18|0
1629273970000|2021-08-18 08:06:10|553.86|551.46|553.77|551.37|553.86|551.46|553.77|551.37|0
1629273980000|2021-08-18 08:06:20|553.86|551.46|554.04|551.64|554.04|551.64|553.86|551.46|0
1629273990000|2021-08-18 08:06:30|554.14|551.74|554.23|551.83|554.23|551.83|554.14|551.74|0
1629274000000|2021-08-18 08:06:40|554.33|551.93|554.33|551.93|554.51|552.11|554.33|551.93|0
1629274010000|2021-08-18 08:06:50|554.51|552.11|554.51|552.11|554.51|552.11|554.33|551.93|0
1629274020000|2021-08-18 08:07:00|554.33|551.93|554.33|551.93|554.51|552.11|554.33|551.93|0
1629274030000|2021-08-18 08:07:10|554.42|552.02|554.33|551.93|554.42|552.02|554.33|551.93|0
1629274040000|2021-08-18 08:07:20|554.14|551.74|554.14|551.74|554.23|551.83|554.14|551.74|0
1629274050000|2021-08-18 08:07:30|553.95|551.55|554.04|551.64|554.14|551.74|553.95|551.55|0
1629274060000|2021-08-18 08:07:40|553.95|551.55|553.95|551.55|553.95|551.55|553.95|551.55|0
1629274070000|2021-08-18 08:07:50|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629274080000|2021-08-18 08:08:00|553.95|551.55|553.77|551.37|553.95|551.55|553.77|551.37|0
1629274090000|2021-08-18 08:08:10|553.95|551.55|554.14|551.74|554.14|551.74|553.95|551.55|0
1629274100000|2021-08-18 08:08:20|554.33|551.93|554.14|551.74|554.33|551.93|554.14|551.74|0
1629274120000|2021-08-18 08:08:40|554.33|551.93|554.33|551.93|554.51|552.11|554.33|551.93|0
1629274130000|2021-08-18 08:08:50|554.51|552.11|554.51|552.11|554.51|552.11|554.51|552.11|0
1629274140000|2021-08-18 08:09:00|554.33|551.93|554.51|552.11|554.51|552.11|554.33|551.93|0
1629274150000|2021-08-18 08:09:10|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1629274180000|2021-08-18 08:09:40|554.23|551.83|554.14|551.74|554.23|551.83|554.14|551.74|0
1629274200000|2021-08-18 08:10:00|554.04|551.64|553.58|551.18|554.04|551.64|553.58|551.18|0
1629274210000|2021-08-18 08:10:10|553.48|551.08|553.02|550.62|553.48|551.08|553.02|550.62|0
1629274220000|2021-08-18 08:10:20|553.2|550.8|553.02|550.62|553.2|550.8|553.02|550.62|0
1629274240000|2021-08-18 08:10:40|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1629274250000|2021-08-18 08:10:50|553.11|550.71|553.2|550.8|553.2|550.8|553.11|550.71|0
1629274260000|2021-08-18 08:11:00|553.29|550.89|553.39|550.99|553.39|550.99|553.2|550.8|0
1629274280000|2021-08-18 08:11:20|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1629274290000|2021-08-18 08:11:30|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1629274310000|2021-08-18 08:11:50|553.29|550.89|553.39|550.99|553.39|550.99|553.2|550.8|0
1629274330000|2021-08-18 08:12:10|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1629274340000|2021-08-18 08:12:20|553.02|550.62|553.02|550.62|553.2|550.8|553.02|550.62|0
1629274350000|2021-08-18 08:12:30|553.2|550.8|553.2|550.8|553.2|550.8|553.02|550.62|0
1629274360000|2021-08-18 08:12:40|553.39|550.99|553.2|550.8|553.39|550.99|553.2|550.8|0
1629274370000|2021-08-18 08:12:50|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1629274380000|2021-08-18 08:13:00|553.2|550.8|553.11|550.71|553.2|550.8|553.02|550.62|0
1629274390000|2021-08-18 08:13:10|553.2|550.8|552.92|550.52|553.2|550.8|552.92|550.52|0
1629274400000|2021-08-18 08:13:20|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1629274430000|2021-08-18 08:13:50|552.83|550.43|552.83|550.43|552.83|550.43|552.83|550.43|0
1629274440000|2021-08-18 08:14:00|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1629274460000|2021-08-18 08:14:20|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1629274490000|2021-08-18 08:14:50|552.55|550.15|552.46|550.06|552.55|550.15|552.46|550.06|0
1629274500000|2021-08-18 08:15:00|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1629274510000|2021-08-18 08:15:10|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1629274520000|2021-08-18 08:15:20|552.55|550.15|552.46|550.06|552.55|550.15|552.46|550.06|0
1629274550000|2021-08-18 08:15:50|552.08|549.68|551.9|549.5|552.08|549.68|551.9|549.5|0
1629274560000|2021-08-18 08:16:00|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1629274600000|2021-08-18 08:16:40|551.9|549.5|551.71|549.31|551.9|549.5|551.71|549.31|0
1629274610000|2021-08-18 08:16:50|551.61|549.21|551.71|549.31|551.71|549.31|551.61|549.21|0
1629274620000|2021-08-18 08:17:00|551.8|549.4|551.71|549.31|551.8|549.4|551.71|549.31|0
1629274640000|2021-08-18 08:17:20|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1629274650000|2021-08-18 08:17:30|551.71|549.31|551.52|549.12|551.71|549.31|551.52|549.12|0
1629274660000|2021-08-18 08:17:40|551.34|548.94|551.15|548.75|551.34|548.94|551.15|548.75|0
1629274670000|2021-08-18 08:17:50|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629274690000|2021-08-18 08:18:10|551.15|548.75|550.96|548.56|551.15|548.75|550.96|548.56|0
1629274710000|2021-08-18 08:18:30|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1629274740000|2021-08-18 08:19:00|550.96|548.56|551.15|548.75|551.15|548.75|550.96|548.56|0
1629274750000|2021-08-18 08:19:10|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629274780000|2021-08-18 08:19:40|551.15|548.75|550.96|548.56|551.15|548.75|550.96|548.56|0
1629274790000|2021-08-18 08:19:50|551.15|548.75|551.15|548.75|551.33|548.93|551.15|548.75|0
1629274800000|2021-08-18 08:20:00|551.33|548.93|551.15|548.75|551.33|548.93|551.15|548.75|0
1629274810000|2021-08-18 08:20:10|551.24|548.84|551.15|548.75|551.24|548.84|551.15|548.75|0
1629274830000|2021-08-18 08:20:30|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629274840000|2021-08-18 08:20:40|551.15|548.75|551.15|548.75|551.15|548.75|550.96|548.56|0
1629274860000|2021-08-18 08:21:00|551.33|548.93|551.52|549.12|551.52|549.12|551.33|548.93|0
1629274880000|2021-08-18 08:21:20|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1629274890000|2021-08-18 08:21:30|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1629274900000|2021-08-18 08:21:40|552.27|549.87|552.27|549.87|552.45|550.05|552.27|549.87|0
1629274910000|2021-08-18 08:21:50|552.36|549.96|552.45|550.05|552.64|550.24|552.36|549.96|0
1629274920000|2021-08-18 08:22:00|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1629274930000|2021-08-18 08:22:10|552.83|550.43|553.2|550.8|553.2|550.8|552.83|550.43|0
1629274940000|2021-08-18 08:22:20|553.01|550.61|553.01|550.61|553.01|550.61|553.01|550.61|0
1629274950000|2021-08-18 08:22:30|552.83|550.43|552.64|550.24|552.83|550.43|552.64|550.24|0
1629274970000|2021-08-18 08:22:50|552.45|550.05|552.64|550.24|552.64|550.24|552.45|550.05|0
1629274980000|2021-08-18 08:23:00|552.45|550.05|552.45|550.05|552.45|550.05|552.27|549.87|0
1629274990000|2021-08-18 08:23:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1629275000000|2021-08-18 08:23:20|552.08|549.68|552.08|549.68|552.17|549.77|552.08|549.68|0
1629275010000|2021-08-18 08:23:30|551.89|549.49|551.89|549.49|552.08|549.68|551.89|549.49|0
1629275040000|2021-08-18 08:24:00|551.71|549.31|551.89|549.49|551.89|549.49|551.71|549.31|0
1629275050000|2021-08-18 08:24:10|551.98|549.58|552.27|549.87|552.27|549.87|551.98|549.58|0
1629275060000|2021-08-18 08:24:20|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1629275080000|2021-08-18 08:24:40|551.98|549.58|551.89|549.49|551.98|549.58|551.89|549.49|0
1629275090000|2021-08-18 08:24:50|551.71|549.31|551.8|549.4|551.8|549.4|551.71|549.31|0
1629275100000|2021-08-18 08:25:00|551.52|549.12|551.33|548.93|551.52|549.12|551.33|548.93|0
1629275110000|2021-08-18 08:25:10|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1629275120000|2021-08-18 08:25:20|550.96|548.56|550.77|548.37|550.96|548.56|550.77|548.37|0
1629275130000|2021-08-18 08:25:30|550.59|548.19|550.68|548.28|550.77|548.37|550.59|548.19|0
1629275140000|2021-08-18 08:25:40|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1629275150000|2021-08-18 08:25:50|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629275160000|2021-08-18 08:26:00|550.96|548.56|550.68|548.28|550.96|548.56|550.68|548.28|0
1629275170000|2021-08-18 08:26:10|550.59|548.19|550.77|548.37|550.77|548.37|550.59|548.19|0
1629275180000|2021-08-18 08:26:20|550.68|548.28|550.59|548.19|550.68|548.28|550.59|548.19|0
1629275200000|2021-08-18 08:26:40|550.49|548.09|550.59|548.19|550.59|548.19|550.49|548.09|0
1629275210000|2021-08-18 08:26:50|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629275220000|2021-08-18 08:27:00|550.59|548.19|550.77|548.37|550.77|548.37|550.59|548.19|0
1629275230000|2021-08-18 08:27:10|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629275250000|2021-08-18 08:27:30|550.86|548.46|550.96|548.56|550.96|548.56|550.86|548.46|0
1629275270000|2021-08-18 08:27:50|551.14|548.74|551.33|548.93|551.33|548.93|551.14|548.74|0
1629275280000|2021-08-18 08:28:00|551.14|548.74|551.14|548.74|551.23|548.83|551.14|548.74|0
1629275290000|2021-08-18 08:28:10|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1629275300000|2021-08-18 08:28:20|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1629275310000|2021-08-18 08:28:30|551.7|549.3|551.89|549.49|552.08|549.68|551.7|549.3|0
1629275320000|2021-08-18 08:28:40|551.79|549.39|551.89|549.49|551.89|549.49|551.7|549.3|0
1629275330000|2021-08-18 08:28:50|551.79|549.39|551.7|549.3|551.79|549.39|551.7|549.3|0
1629275340000|2021-08-18 08:29:00|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1629275350000|2021-08-18 08:29:10|551.33|548.93|551.14|548.74|551.33|548.93|550.96|548.56|0
1629275360000|2021-08-18 08:29:20|551.05|548.65|550.96|548.56|551.05|548.65|550.96|548.56|0
1629275370000|2021-08-18 08:29:30|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629275380000|2021-08-18 08:29:40|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629275390000|2021-08-18 08:29:50|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1629275400000|2021-08-18 08:30:00|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629275410000|2021-08-18 08:30:10|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629275430000|2021-08-18 08:30:30|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629275450000|2021-08-18 08:30:50|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1629275480000|2021-08-18 08:31:20|550.58|548.18|550.49|548.09|550.58|548.18|550.4|548|0
1629275490000|2021-08-18 08:31:30|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1629275500000|2021-08-18 08:31:40|550.21|547.81|550.02|547.62|550.21|547.81|550.02|547.62|0
1629275510000|2021-08-18 08:31:50|549.84|547.44|550.02|547.62|550.02|547.62|549.84|547.44|0
1629275530000|2021-08-18 08:32:10|550.11|547.71|550.21|547.81|550.21|547.81|550.02|547.62|0
1629275540000|2021-08-18 08:32:20|550.11|547.71|550.4|548|550.4|548|550.11|547.71|0
1629275550000|2021-08-18 08:32:30|550.21|547.81|550.58|548.18|550.58|548.18|550.11|547.71|0
1629275560000|2021-08-18 08:32:40|550.77|548.37|550.77|548.37|550.96|548.56|550.77|548.37|0
1629275580000|2021-08-18 08:33:00|550.58|548.18|550.77|548.37|550.77|548.37|550.58|548.18|0
1629275590000|2021-08-18 08:33:10|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629275600000|2021-08-18 08:33:20|550.86|548.46|550.96|548.56|550.96|548.56|550.86|548.46|0
1629275610000|2021-08-18 08:33:30|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1629275620000|2021-08-18 08:33:40|551.23|548.83|551.14|548.74|551.23|548.83|551.14|548.74|0
1629275630000|2021-08-18 08:33:50|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1629275650000|2021-08-18 08:34:10|551.14|548.74|551.33|548.93|551.33|548.93|551.14|548.74|0
1629275660000|2021-08-18 08:34:20|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1629275670000|2021-08-18 08:34:30|551.89|549.49|551.52|549.12|551.89|549.49|551.52|549.12|0
1629275680000|2021-08-18 08:34:40|551.7|549.3|551.7|549.3|551.79|549.39|551.7|549.3|0
1629275690000|2021-08-18 08:34:50|551.79|549.39|551.7|549.3|551.79|549.39|551.7|549.3|0
1629275700000|2021-08-18 08:35:00|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1629275710000|2021-08-18 08:35:10|551.14|548.74|551.33|548.93|551.33|548.93|551.14|548.74|0
1629275720000|2021-08-18 08:35:20|551.14|548.74|551.51|549.11|551.51|549.11|551.14|548.74|0
1629275740000|2021-08-18 08:35:40|551.6|549.2|551.33|548.93|551.6|549.2|551.33|548.93|0
1629275750000|2021-08-18 08:35:50|551.23|548.83|551.33|548.93|551.33|548.93|551.14|548.74|0
1629275760000|2021-08-18 08:36:00|551.14|548.74|551.33|548.93|551.33|548.93|551.14|548.74|0
1629275770000|2021-08-18 08:36:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1629275780000|2021-08-18 08:36:20|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1629275800000|2021-08-18 08:36:40|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1629275810000|2021-08-18 08:36:50|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1629275820000|2021-08-18 08:37:00|551.98|549.58|552.07|549.67|552.07|549.67|551.98|549.58|0
1629275830000|2021-08-18 08:37:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1629275840000|2021-08-18 08:37:20|552.45|550.05|552.63|550.23|552.63|550.23|552.45|550.05|0
1629275850000|2021-08-18 08:37:30|552.45|550.05|552.54|550.14|552.63|550.23|552.45|550.05|0
1629275860000|2021-08-18 08:37:40|552.63|550.23|552.63|550.23|552.63|550.23|552.45|550.05|0
1629275880000|2021-08-18 08:38:00|552.54|550.14|552.54|550.14|552.54|550.14|552.54|550.14|0
1629275890000|2021-08-18 08:38:10|552.45|550.05|552.45|550.05|552.63|550.23|552.45|550.05|0
1629275900000|2021-08-18 08:38:20|552.54|550.14|552.63|550.23|552.63|550.23|552.45|550.05|0
1629275910000|2021-08-18 08:38:30|552.54|550.14|552.54|550.14|552.54|550.14|552.45|550.05|0
1629275920000|2021-08-18 08:38:40|552.63|550.23|552.26|549.86|552.63|550.23|552.26|549.86|0
1629275930000|2021-08-18 08:38:50|552.07|549.67|551.89|549.49|552.07|549.67|551.89|549.49|0
1629275940000|2021-08-18 08:39:00|551.79|549.39|551.7|549.3|551.79|549.39|551.7|549.3|0
1629275950000|2021-08-18 08:39:10|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1629275960000|2021-08-18 08:39:20|551.79|549.39|551.89|549.49|551.89|549.49|551.79|549.39|0
1629275970000|2021-08-18 08:39:30|552.07|549.67|552.07|549.67|552.07|549.67|551.89|549.49|0
1629275980000|2021-08-18 08:39:40|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1629275990000|2021-08-18 08:39:50|551.98|549.58|551.89|549.49|552.07|549.67|551.89|549.49|0
1629276000000|2021-08-18 08:40:00|552.07|549.67|551.7|549.3|552.07|549.67|551.7|549.3|0
1629276010000|2021-08-18 08:40:10|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1629276030000|2021-08-18 08:40:30|551.51|549.11|551.7|549.3|551.7|549.3|551.51|549.11|0
1629276040000|2021-08-18 08:40:40|551.89|549.49|551.89|549.49|551.89|549.49|551.89|549.49|0
1629276060000|2021-08-18 08:41:00|551.79|549.39|551.7|549.3|551.79|549.39|551.7|549.3|0
1629276070000|2021-08-18 08:41:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1629276090000|2021-08-18 08:41:30|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1629276120000|2021-08-18 08:42:00|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1629276130000|2021-08-18 08:42:10|551.33|548.93|551.14|548.74|551.33|548.93|551.14|548.74|0
1629276150000|2021-08-18 08:42:30|550.95|548.55|550.77|548.37|550.95|548.55|550.77|548.37|0
1629276160000|2021-08-18 08:42:40|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629276170000|2021-08-18 08:42:50|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1629276180000|2021-08-18 08:43:00|550.77|548.37|550.77|548.37|550.77|548.37|550.67|548.27|0
1629276190000|2021-08-18 08:43:10|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1629276200000|2021-08-18 08:43:20|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1629276210000|2021-08-18 08:43:30|550.77|548.37|550.67|548.27|550.77|548.37|550.67|548.27|0
1629276220000|2021-08-18 08:43:40|550.58|548.18|550.95|548.55|550.95|548.55|550.58|548.18|0
1629276230000|2021-08-18 08:43:50|550.77|548.37|550.95|548.55|550.95|548.55|550.77|548.37|0
1629276240000|2021-08-18 08:44:00|550.77|548.37|550.77|548.37|550.77|548.37|550.58|548.18|0
1629276260000|2021-08-18 08:44:20|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629276270000|2021-08-18 08:44:30|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1629276290000|2021-08-18 08:44:50|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1629276300000|2021-08-18 08:45:00|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629276310000|2021-08-18 08:45:10|550.48|548.08|550.39|547.99|550.48|548.08|550.21|547.81|0
1629276320000|2021-08-18 08:45:20|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1629276330000|2021-08-18 08:45:30|550.39|547.99|550.21|547.81|550.39|547.99|550.21|547.81|0
1629276340000|2021-08-18 08:45:40|550.39|547.99|549.83|547.43|550.39|547.99|549.83|547.43|0
1629276370000|2021-08-18 08:46:10|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1629276380000|2021-08-18 08:46:20|549.65|547.25|550.39|547.99|550.39|547.99|549.65|547.25|0
1629276390000|2021-08-18 08:46:30|550.58|548.18|550.39|547.99|550.58|548.18|550.39|547.99|0
1629276400000|2021-08-18 08:46:40|550.58|548.18|550.76|548.36|550.76|548.36|550.58|548.18|0
1629276410000|2021-08-18 08:46:50|550.67|548.27|550.2|547.8|550.67|548.27|550.2|547.8|0
1629276420000|2021-08-18 08:47:00|550.48|548.08|550.58|548.18|550.58|548.18|550.39|547.99|0
1629276430000|2021-08-18 08:47:10|550.39|547.99|550.58|548.18|550.76|548.36|550.39|547.99|0
1629276440000|2021-08-18 08:47:20|550.76|548.36|550.95|548.55|550.95|548.55|550.76|548.36|0
1629276450000|2021-08-18 08:47:30|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1629276460000|2021-08-18 08:47:40|551.04|548.64|550.95|548.55|551.04|548.64|550.76|548.36|0
1629276470000|2021-08-18 08:47:50|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1629276490000|2021-08-18 08:48:10|550.95|548.55|551.14|548.74|551.14|548.74|550.95|548.55|0
1629276500000|2021-08-18 08:48:20|551.04|548.64|550.76|548.36|551.14|548.74|550.76|548.36|0
1629276510000|2021-08-18 08:48:30|550.58|548.18|550.76|548.36|550.76|548.36|550.58|548.18|0
1629276520000|2021-08-18 08:48:40|550.95|548.55|551.14|548.74|551.14|548.74|550.95|548.55|0
1629276540000|2021-08-18 08:49:00|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629276550000|2021-08-18 08:49:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1629276570000|2021-08-18 08:49:30|551.41|549.01|551.51|549.11|551.51|549.11|551.32|548.92|0
1629276590000|2021-08-18 08:49:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629276600000|2021-08-18 08:50:00|551.51|549.11|550.95|548.55|551.51|549.11|550.95|548.55|0
1629276610000|2021-08-18 08:50:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629276620000|2021-08-18 08:50:20|551.14|548.74|550.95|548.55|551.14|548.74|550.95|548.55|0
1629276630000|2021-08-18 08:50:30|551.14|548.74|550.95|548.55|551.14|548.74|550.95|548.55|0
1629276640000|2021-08-18 08:50:40|550.76|548.36|550.95|548.55|550.95|548.55|550.76|548.36|0
1629276650000|2021-08-18 08:50:50|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1629276660000|2021-08-18 08:51:00|550.67|548.27|550.39|547.99|550.67|548.27|550.39|547.99|0
1629276670000|2021-08-18 08:51:10|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629276680000|2021-08-18 08:51:20|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1629276690000|2021-08-18 08:51:30|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1629276700000|2021-08-18 08:51:40|550.76|548.36|550.58|548.18|550.76|548.36|550.58|548.18|0
1629276720000|2021-08-18 08:52:00|550.39|547.99|550.39|547.99|550.39|547.99|550.2|547.8|0
1629276730000|2021-08-18 08:52:10|550.2|547.8|550.02|547.62|550.2|547.8|550.02|547.62|0
1629276740000|2021-08-18 08:52:20|550.11|547.71|550.39|547.99|550.39|547.99|550.11|547.71|0
1629276750000|2021-08-18 08:52:30|550.29|547.89|550.39|547.99|550.39|547.99|550.29|547.89|0
1629276760000|2021-08-18 08:52:40|550.48|548.08|550.2|547.8|550.48|548.08|550.2|547.8|0
1629276780000|2021-08-18 08:53:00|550.02|547.62|550.2|547.8|550.2|547.8|550.02|547.62|0
1629276790000|2021-08-18 08:53:10|550.39|547.99|550.58|548.18|550.58|548.18|550.39|547.99|0
1629276800000|2021-08-18 08:53:20|550.48|548.08|550.48|548.08|550.58|548.18|550.48|548.08|0
1629276810000|2021-08-18 08:53:30|550.39|547.99|550.2|547.8|550.39|547.99|550.2|547.8|0
1629276830000|2021-08-18 08:53:50|550.39|547.99|550.76|548.36|550.76|548.36|550.39|547.99|0
1629276840000|2021-08-18 08:54:00|550.95|548.55|550.76|548.36|550.95|548.55|550.76|548.36|0
1629276860000|2021-08-18 08:54:20|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1629276870000|2021-08-18 08:54:30|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1629276880000|2021-08-18 08:54:40|550.2|547.8|550.02|547.62|550.2|547.8|550.02|547.62|0
1629276890000|2021-08-18 08:54:50|550.2|547.8|550.2|547.8|550.2|547.8|550.02|547.62|0
1629276900000|2021-08-18 08:55:00|550.02|547.62|549.83|547.43|550.02|547.62|549.83|547.43|0
1629276910000|2021-08-18 08:55:10|549.92|547.52|550.02|547.62|550.02|547.62|549.92|547.52|0
1629276920000|2021-08-18 08:55:20|549.83|547.43|549.64|547.24|549.83|547.43|549.64|547.24|0
1629276930000|2021-08-18 08:55:30|549.73|547.33|549.64|547.24|549.73|547.33|549.64|547.24|0
1629276940000|2021-08-18 08:55:40|549.46|547.06|549.64|547.24|549.64|547.24|549.46|547.06|0
1629276950000|2021-08-18 08:55:50|549.46|547.06|549.46|547.06|549.64|547.24|549.46|547.06|0
1629276960000|2021-08-18 08:56:00|549.55|547.15|549.64|547.24|549.64|547.24|549.46|547.06|0
1629276970000|2021-08-18 08:56:10|549.83|547.43|549.83|547.43|549.83|547.43|549.83|547.43|0
1629276980000|2021-08-18 08:56:20|550.01|547.61|550.01|547.61|550.2|547.8|550.01|547.61|0
1629277000000|2021-08-18 08:56:40|550.2|547.8|550.1|547.7|550.2|547.8|550.01|547.61|0
1629277010000|2021-08-18 08:56:50|550.2|547.8|550.2|547.8|550.2|547.8|550.01|547.61|0
1629277020000|2021-08-18 08:57:00|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1629277040000|2021-08-18 08:57:20|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1629277090000|2021-08-18 08:58:10|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1629277110000|2021-08-18 08:58:30|550.66|548.26|550.76|548.36|550.76|548.36|550.57|548.17|0
1629277130000|2021-08-18 08:58:50|550.57|548.17|550.57|548.17|550.76|548.36|550.57|548.17|0
1629277140000|2021-08-18 08:59:00|550.76|548.36|551.13|548.73|551.13|548.73|550.76|548.36|0
1629277150000|2021-08-18 08:59:10|551.32|548.92|551.51|549.11|551.51|549.11|551.32|548.92|0
1629277160000|2021-08-18 08:59:20|551.32|548.92|551.32|548.92|551.51|549.11|551.32|548.92|0
1629277170000|2021-08-18 08:59:30|551.03|548.63|551.5|549.1|551.5|549.1|551.03|548.63|0
1629277190000|2021-08-18 08:59:50|551.59|549.19|551.69|549.29|551.69|549.29|551.5|549.1|0
1629277200000|2021-08-18 09:00:00|551.5|549.1|551.32|548.92|551.5|549.1|551.32|548.92|0
1629277210000|2021-08-18 09:00:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629277220000|2021-08-18 09:00:20|550.95|548.55|551.03|548.63|551.03|548.63|550.95|548.55|0
1629277230000|2021-08-18 09:00:30|550.95|548.55|551.13|548.73|551.13|548.73|550.95|548.55|0
1629277240000|2021-08-18 09:00:40|551.32|548.92|551.41|549.01|551.41|549.01|551.32|548.92|0
1629277250000|2021-08-18 09:00:50|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629277260000|2021-08-18 09:01:00|551.13|548.73|551.32|548.92|551.5|549.1|551.13|548.73|0
1629277270000|2021-08-18 09:01:10|551.41|549.01|551.32|548.92|551.41|549.01|551.32|548.92|0
1629277280000|2021-08-18 09:01:20|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1629277290000|2021-08-18 09:01:30|551.69|549.29|551.5|549.1|551.69|549.29|551.5|549.1|0
1629277300000|2021-08-18 09:01:40|551.59|549.19|551.5|549.1|551.59|549.19|551.5|549.1|0
1629277320000|2021-08-18 09:02:00|551.59|549.19|551.5|549.1|551.69|549.29|551.5|549.1|0
1629277330000|2021-08-18 09:02:10|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277340000|2021-08-18 09:02:20|551.32|548.92|551.32|548.92|551.32|548.92|551.13|548.73|0
1629277350000|2021-08-18 09:02:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629277360000|2021-08-18 09:02:40|551.32|548.92|551.32|548.92|551.32|548.92|551.13|548.73|0
1629277390000|2021-08-18 09:03:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629277400000|2021-08-18 09:03:20|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629277410000|2021-08-18 09:03:30|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629277420000|2021-08-18 09:03:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1629277430000|2021-08-18 09:03:50|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629277440000|2021-08-18 09:04:00|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629277460000|2021-08-18 09:04:20|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629277470000|2021-08-18 09:04:30|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629277480000|2021-08-18 09:04:40|551.13|548.73|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277490000|2021-08-18 09:04:50|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1629277510000|2021-08-18 09:05:10|551.03|548.63|551.5|549.1|551.5|549.1|551.03|548.63|0
1629277520000|2021-08-18 09:05:20|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277530000|2021-08-18 09:05:30|551.03|548.63|551.13|548.73|551.13|548.73|551.03|548.63|0
1629277540000|2021-08-18 09:05:40|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277550000|2021-08-18 09:05:50|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277560000|2021-08-18 09:06:00|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1629277570000|2021-08-18 09:06:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1629277580000|2021-08-18 09:06:20|551.22|548.82|551.22|548.82|551.32|548.92|551.22|548.82|0
1629277590000|2021-08-18 09:06:30|551.13|548.73|551.32|548.92|551.32|548.92|551.13|548.73|0
1629277610000|2021-08-18 09:06:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629277620000|2021-08-18 09:07:00|551.13|548.73|551.32|548.92|551.32|548.92|551.13|548.73|0
1629277630000|2021-08-18 09:07:10|551.22|548.82|550.94|548.54|551.32|548.92|550.94|548.54|0
1629277650000|2021-08-18 09:07:30|550.76|548.36|551.03|548.63|551.03|548.63|550.76|548.36|0
1629277660000|2021-08-18 09:07:40|550.94|548.54|550.76|548.36|550.94|548.54|550.76|548.36|0
1629277670000|2021-08-18 09:07:50|550.85|548.45|550.76|548.36|550.85|548.45|550.76|548.36|0
1629277680000|2021-08-18 09:08:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1629277690000|2021-08-18 09:08:10|550.47|548.07|550.57|548.17|550.57|548.17|550.47|548.07|0
1629277700000|2021-08-18 09:08:20|550.76|548.36|550.76|548.36|550.76|548.36|550.66|548.26|0
1629277710000|2021-08-18 09:08:30|550.57|548.17|550.76|548.36|550.76|548.36|550.57|548.17|0
1629277730000|2021-08-18 09:08:50|550.94|548.54|551.31|548.91|551.31|548.91|550.94|548.54|0
1629277740000|2021-08-18 09:09:00|551.5|549.1|551.5|549.1|551.5|549.1|551.31|548.91|0
1629277750000|2021-08-18 09:09:10|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1629277760000|2021-08-18 09:09:20|551.13|548.73|551.13|548.73|551.31|548.91|551.13|548.73|0
1629277770000|2021-08-18 09:09:30|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1629277800000|2021-08-18 09:10:00|551.5|549.1|551.4|549|551.5|549.1|551.4|549|0
1629277810000|2021-08-18 09:10:10|551.5|549.1|551.13|548.73|551.5|549.1|551.13|548.73|0
1629277820000|2021-08-18 09:10:20|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1629277830000|2021-08-18 09:10:30|550.84|548.44|551.13|548.73|551.13|548.73|550.84|548.44|0
1629277870000|2021-08-18 09:11:10|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1629277880000|2021-08-18 09:11:20|551.69|549.29|551.59|549.19|551.69|549.29|551.5|549.1|0
1629277890000|2021-08-18 09:11:30|551.5|549.1|551.78|549.38|551.87|549.47|551.5|549.1|0
1629277900000|2021-08-18 09:11:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1629277920000|2021-08-18 09:12:00|552.06|549.66|552.06|549.66|552.25|549.85|552.06|549.66|0
1629277930000|2021-08-18 09:12:10|551.87|549.47|552.06|549.66|552.06|549.66|551.87|549.47|0
1629277950000|2021-08-18 09:12:30|552.15|549.75|552.25|549.85|552.25|549.85|552.15|549.75|0
1629277960000|2021-08-18 09:12:40|552.34|549.94|552.25|549.85|552.43|550.03|552.25|549.85|0
1629277970000|2021-08-18 09:12:50|552.43|550.03|552.25|549.85|552.43|550.03|552.25|549.85|0
1629277980000|2021-08-18 09:13:00|552.15|549.75|552.43|550.03|552.43|550.03|552.15|549.75|0
1629277990000|2021-08-18 09:13:10|552.52|550.12|552.62|550.22|552.62|550.22|552.52|550.12|0
1629278010000|2021-08-18 09:13:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278020000|2021-08-18 09:13:40|552.52|550.12|552.62|550.22|552.62|550.22|552.52|550.12|0
1629278050000|2021-08-18 09:14:10|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278060000|2021-08-18 09:14:20|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1629278070000|2021-08-18 09:14:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278080000|2021-08-18 09:14:40|552.25|549.85|552.25|549.85|552.25|549.85|552.25|549.85|0
1629278090000|2021-08-18 09:14:50|552.62|550.22|552.43|550.03|552.62|550.22|552.43|550.03|0
1629278110000|2021-08-18 09:15:10|552.62|550.22|552.43|550.03|552.62|550.22|552.43|550.03|0
1629278120000|2021-08-18 09:15:20|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629278130000|2021-08-18 09:15:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278140000|2021-08-18 09:15:40|552.24|549.84|552.33|549.93|552.43|550.03|552.24|549.84|0
1629278150000|2021-08-18 09:15:50|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278160000|2021-08-18 09:16:00|552.24|549.84|552.43|550.03|552.43|550.03|552.24|549.84|0
1629278180000|2021-08-18 09:16:20|552.62|550.22|552.52|550.12|552.62|550.22|552.43|550.03|0
1629278190000|2021-08-18 09:16:30|552.43|550.03|552.43|550.03|552.43|550.03|552.24|549.84|0
1629278210000|2021-08-18 09:16:50|552.62|550.22|552.71|550.31|552.71|550.31|552.62|550.22|0
1629278220000|2021-08-18 09:17:00|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1629278240000|2021-08-18 09:17:20|552.71|550.31|552.62|550.22|552.71|550.31|552.62|550.22|0
1629278250000|2021-08-18 09:17:30|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278260000|2021-08-18 09:17:40|552.62|550.22|552.43|550.03|552.62|550.22|552.43|550.03|0
1629278270000|2021-08-18 09:17:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629278300000|2021-08-18 09:18:20|552.43|550.03|552.43|550.03|552.43|550.03|552.24|549.84|0
1629278310000|2021-08-18 09:18:30|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629278330000|2021-08-18 09:18:50|552.33|549.93|552.43|550.03|552.43|550.03|552.33|549.93|0
1629278350000|2021-08-18 09:19:10|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629278370000|2021-08-18 09:19:30|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278380000|2021-08-18 09:19:40|552.62|550.22|552.8|550.4|552.8|550.4|552.62|550.22|0
1629278400000|2021-08-18 09:20:00|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629278420000|2021-08-18 09:20:20|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278430000|2021-08-18 09:20:30|552.62|550.22|552.8|550.4|552.8|550.4|552.62|550.22|0
1629278440000|2021-08-18 09:20:40|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629278450000|2021-08-18 09:20:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278480000|2021-08-18 09:21:20|552.99|550.59|552.62|550.22|552.99|550.59|552.62|550.22|0
1629278490000|2021-08-18 09:21:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278510000|2021-08-18 09:21:50|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629278530000|2021-08-18 09:22:10|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278540000|2021-08-18 09:22:20|552.62|550.22|552.8|550.4|552.8|550.4|552.62|550.22|0
1629278570000|2021-08-18 09:22:50|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629278610000|2021-08-18 09:23:30|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278620000|2021-08-18 09:23:40|552.89|550.49|552.99|550.59|552.99|550.59|552.8|550.4|0
1629278630000|2021-08-18 09:23:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278650000|2021-08-18 09:24:10|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1629278660000|2021-08-18 09:24:20|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1629278670000|2021-08-18 09:24:30|552.99|550.59|552.43|550.03|552.99|550.59|552.43|550.03|0
1629278680000|2021-08-18 09:24:40|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629278690000|2021-08-18 09:24:50|552.43|550.03|552.24|549.84|552.43|550.03|552.24|549.84|0
1629278700000|2021-08-18 09:25:00|552.43|550.03|552.61|550.21|552.61|550.21|552.43|550.03|0
1629278740000|2021-08-18 09:25:40|552.43|550.03|552.43|550.03|552.61|550.21|552.43|550.03|0
1629278770000|2021-08-18 09:26:10|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629278790000|2021-08-18 09:26:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278800000|2021-08-18 09:26:40|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629278820000|2021-08-18 09:27:00|552.52|550.12|552.43|550.03|552.52|550.12|552.43|550.03|0
1629278830000|2021-08-18 09:27:10|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629278860000|2021-08-18 09:27:40|552.7|550.3|552.43|550.03|552.7|550.3|552.43|550.03|0
1629278890000|2021-08-18 09:28:10|552.52|550.12|552.61|550.21|552.61|550.21|552.52|550.12|0
1629278910000|2021-08-18 09:28:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629278940000|2021-08-18 09:29:00|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629278950000|2021-08-18 09:29:10|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629278960000|2021-08-18 09:29:20|551.87|549.47|551.87|549.47|551.96|549.56|551.87|549.47|0
1629278970000|2021-08-18 09:29:30|551.68|549.28|552.24|549.84|552.24|549.84|551.68|549.28|0
1629278980000|2021-08-18 09:29:40|552.33|549.93|552.24|549.84|552.33|549.93|552.24|549.84|0
1629278990000|2021-08-18 09:29:50|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629279010000|2021-08-18 09:30:10|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629279030000|2021-08-18 09:30:30|551.87|549.47|551.49|549.09|551.87|549.47|551.49|549.09|0
1629279040000|2021-08-18 09:30:40|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1629279060000|2021-08-18 09:31:00|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279090000|2021-08-18 09:31:30|551.68|549.28|551.68|549.28|551.68|549.28|551.49|549.09|0
1629279100000|2021-08-18 09:31:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1629279110000|2021-08-18 09:31:50|551.77|549.37|551.68|549.28|551.87|549.47|551.68|549.28|0
1629279120000|2021-08-18 09:32:00|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1629279130000|2021-08-18 09:32:10|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1629279140000|2021-08-18 09:32:20|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1629279150000|2021-08-18 09:32:30|551.49|549.09|551.49|549.09|551.49|549.09|551.39|548.99|0
1629279160000|2021-08-18 09:32:40|551.31|548.91|551.3|548.9|551.31|548.91|551.3|548.9|0
1629279180000|2021-08-18 09:33:00|551.12|548.72|551.3|548.9|551.3|548.9|551.12|548.72|0
1629279200000|2021-08-18 09:33:20|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1629279210000|2021-08-18 09:33:30|551.39|548.99|551.3|548.9|551.39|548.99|551.3|548.9|0
1629279220000|2021-08-18 09:33:40|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279230000|2021-08-18 09:33:50|551.39|548.99|551.49|549.09|551.49|549.09|551.3|548.9|0
1629279250000|2021-08-18 09:34:10|551.58|549.18|551.68|549.28|551.68|549.28|551.58|549.18|0
1629279280000|2021-08-18 09:34:40|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1629279290000|2021-08-18 09:34:50|552.05|549.65|552.05|549.65|552.05|549.65|551.95|549.55|0
1629279300000|2021-08-18 09:35:00|551.95|549.55|551.86|549.46|551.95|549.55|551.86|549.46|0
1629279310000|2021-08-18 09:35:10|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629279320000|2021-08-18 09:35:20|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1629279330000|2021-08-18 09:35:30|551.95|549.55|551.68|549.28|551.95|549.55|551.68|549.28|0
1629279340000|2021-08-18 09:35:40|551.58|549.18|551.68|549.28|551.68|549.28|551.58|549.18|0
1629279360000|2021-08-18 09:36:00|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1629279370000|2021-08-18 09:36:10|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1629279400000|2021-08-18 09:36:40|551.77|549.37|551.49|549.09|551.77|549.37|551.49|549.09|0
1629279410000|2021-08-18 09:36:50|551.12|548.72|551.3|548.9|551.3|548.9|551.12|548.72|0
1629279420000|2021-08-18 09:37:00|551.39|548.99|551.49|549.09|551.49|549.09|551.3|548.9|0
1629279430000|2021-08-18 09:37:10|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1629279440000|2021-08-18 09:37:20|551.58|549.18|551.3|548.9|551.58|549.18|551.3|548.9|0
1629279470000|2021-08-18 09:37:50|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279500000|2021-08-18 09:38:20|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279510000|2021-08-18 09:38:30|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279530000|2021-08-18 09:38:50|551.39|548.99|551.49|549.09|551.49|549.09|551.3|548.9|0
1629279540000|2021-08-18 09:39:00|551.58|549.18|551.68|549.28|551.68|549.28|551.58|549.18|0
1629279550000|2021-08-18 09:39:10|551.49|549.09|551.58|549.18|551.58|549.18|551.49|549.09|0
1629279560000|2021-08-18 09:39:20|551.49|549.09|551.68|549.28|551.68|549.28|551.49|549.09|0
1629279570000|2021-08-18 09:39:30|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279580000|2021-08-18 09:39:40|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279590000|2021-08-18 09:39:50|551.39|548.99|551.49|549.09|551.49|549.09|551.39|548.99|0
1629279600000|2021-08-18 09:40:00|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279630000|2021-08-18 09:40:30|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1629279640000|2021-08-18 09:40:40|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1629279650000|2021-08-18 09:40:50|551.3|548.9|551.3|548.9|551.3|548.9|551.2|548.8|0
1629279680000|2021-08-18 09:41:20|551.12|548.72|551.11|548.71|551.12|548.72|551.11|548.71|0
1629279690000|2021-08-18 09:41:30|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1629279700000|2021-08-18 09:41:40|550.74|548.34|550.93|548.53|550.93|548.53|550.74|548.34|0
1629279710000|2021-08-18 09:41:50|550.74|548.34|550.93|548.53|550.93|548.53|550.74|548.34|0
1629279720000|2021-08-18 09:42:00|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629279730000|2021-08-18 09:42:10|551.3|548.9|551.11|548.71|551.3|548.9|551.11|548.71|0
1629279740000|2021-08-18 09:42:20|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279750000|2021-08-18 09:42:30|551.11|548.71|551.3|548.9|551.3|548.9|551.11|548.71|0
1629279760000|2021-08-18 09:42:40|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629279780000|2021-08-18 09:43:00|551.3|548.9|551.49|549.09|551.49|549.09|551.3|548.9|0
1629279870000|2021-08-18 09:44:30|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279880000|2021-08-18 09:44:40|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629279940000|2021-08-18 09:45:40|551.39|548.99|551.11|548.71|551.39|548.99|551.11|548.71|0
1629279950000|2021-08-18 09:45:50|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629279960000|2021-08-18 09:46:00|551.49|549.09|551.3|548.9|551.49|549.09|551.3|548.9|0
1629279970000|2021-08-18 09:46:10|551.49|549.09|551.3|548.9|551.49|549.09|551.3|548.9|0
1629279990000|2021-08-18 09:46:30|551.11|548.71|550.93|548.53|551.11|548.71|550.93|548.53|0
1629280000000|2021-08-18 09:46:40|551.11|548.71|551.11|548.71|551.11|548.71|550.93|548.53|0
1629280020000|2021-08-18 09:47:00|550.93|548.53|551.11|548.71|551.11|548.71|550.93|548.53|0
1629280030000|2021-08-18 09:47:10|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629280050000|2021-08-18 09:47:30|550.93|548.53|550.93|548.53|551.11|548.71|550.93|548.53|0
1629280060000|2021-08-18 09:47:40|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629280110000|2021-08-18 09:48:30|550.93|548.53|550.74|548.34|550.93|548.53|550.74|548.34|0
1629280140000|2021-08-18 09:49:00|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1629280150000|2021-08-18 09:49:10|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1629280160000|2021-08-18 09:49:20|550.93|548.53|550.93|548.53|551.01|548.61|550.93|548.53|0
1629280190000|2021-08-18 09:49:50|550.74|548.34|550.93|548.53|550.93|548.53|550.74|548.34|0
1629280210000|2021-08-18 09:50:10|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1629280260000|2021-08-18 09:51:00|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1629280270000|2021-08-18 09:51:10|550.55|548.15|550.92|548.52|550.92|548.52|550.55|548.15|0
1629280310000|2021-08-18 09:51:50|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1629280330000|2021-08-18 09:52:10|550.83|548.43|550.18|547.78|550.83|548.43|550.18|547.78|0
1629280350000|2021-08-18 09:52:30|550.36|547.96|550.55|548.15|550.55|548.15|550.36|547.96|0
1629280360000|2021-08-18 09:52:40|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629280370000|2021-08-18 09:52:50|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629280380000|2021-08-18 09:53:00|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1629280410000|2021-08-18 09:53:30|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629280420000|2021-08-18 09:53:40|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1629280430000|2021-08-18 09:53:50|550.83|548.43|550.55|548.15|550.83|548.43|550.55|548.15|0
1629280440000|2021-08-18 09:54:00|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1629280450000|2021-08-18 09:54:10|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1629280470000|2021-08-18 09:54:30|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1629280490000|2021-08-18 09:54:50|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1629280500000|2021-08-18 09:55:00|550.92|548.52|550.74|548.34|550.92|548.52|550.55|548.15|0
1629280580000|2021-08-18 09:56:20|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629280590000|2021-08-18 09:56:30|550.74|548.34|550.55|548.15|550.74|548.34|550.55|548.15|0
1629280600000|2021-08-18 09:56:40|550.45|548.05|550.55|548.15|550.55|548.15|550.45|548.05|0
1629280640000|2021-08-18 09:57:20|550.64|548.24|550.55|548.15|550.74|548.34|550.55|548.15|0
1629280650000|2021-08-18 09:57:30|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629280670000|2021-08-18 09:57:50|550.55|548.15|550.36|547.96|550.55|548.15|550.36|547.96|0
1629280680000|2021-08-18 09:58:00|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1629280720000|2021-08-18 09:58:40|549.99|547.59|549.99|547.59|549.99|547.59|549.99|547.59|0
1629280740000|2021-08-18 09:59:00|550.18|547.78|549.99|547.59|550.18|547.78|549.99|547.59|0
1629280760000|2021-08-18 09:59:20|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1629280780000|2021-08-18 09:59:40|550.36|547.96|550.18|547.78|550.36|547.96|550.18|547.78|0
1629280800000|2021-08-18 10:00:00|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629280810000|2021-08-18 10:00:10|550.18|547.78|550.18|547.78|550.18|547.78|550.18|547.78|0
1629280850000|2021-08-18 10:00:50|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629280870000|2021-08-18 10:01:10|549.99|547.59|549.8|547.4|549.99|547.59|549.8|547.4|0
1629280880000|2021-08-18 10:01:20|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1629280890000|2021-08-18 10:01:30|549.43|547.03|549.24|546.84|549.52|547.12|549.24|546.84|0
1629280900000|2021-08-18 10:01:40|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1629280910000|2021-08-18 10:01:50|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1629280920000|2021-08-18 10:02:00|549.8|547.4|549.99|547.59|549.99|547.59|549.8|547.4|0
1629280930000|2021-08-18 10:02:10|549.89|547.49|549.99|547.59|549.99|547.59|549.89|547.49|0
1629280940000|2021-08-18 10:02:20|550.08|547.68|550.17|547.77|550.17|547.77|550.08|547.68|0
1629280950000|2021-08-18 10:02:30|550.08|547.68|550.17|547.77|550.17|547.77|550.08|547.68|0
1629280960000|2021-08-18 10:02:40|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629280970000|2021-08-18 10:02:50|549.99|547.59|549.8|547.4|549.99|547.59|549.8|547.4|0
1629280990000|2021-08-18 10:03:10|549.62|547.22|549.62|547.22|549.8|547.4|549.62|547.22|0
1629281000000|2021-08-18 10:03:20|549.8|547.4|549.62|547.22|549.8|547.4|549.62|547.22|0
1629281010000|2021-08-18 10:03:30|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1629281020000|2021-08-18 10:03:40|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629281030000|2021-08-18 10:03:50|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629281040000|2021-08-18 10:04:00|549.99|547.59|550.17|547.77|550.17|547.77|549.99|547.59|0
1629281050000|2021-08-18 10:04:10|550.36|547.96|550.36|547.96|550.36|547.96|550.26|547.86|0
1629281060000|2021-08-18 10:04:20|550.17|547.77|550.26|547.86|550.26|547.86|550.17|547.77|0
1629281070000|2021-08-18 10:04:30|550.17|547.77|550.36|547.96|550.36|547.96|550.17|547.77|0
1629281080000|2021-08-18 10:04:40|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281090000|2021-08-18 10:04:50|550.08|547.68|550.17|547.77|550.17|547.77|549.99|547.59|0
1629281100000|2021-08-18 10:05:00|550.08|547.68|549.99|547.59|550.08|547.68|549.99|547.59|0
1629281110000|2021-08-18 10:05:10|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629281120000|2021-08-18 10:05:20|549.99|547.59|549.89|547.49|549.99|547.59|549.89|547.49|0
1629281130000|2021-08-18 10:05:30|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629281150000|2021-08-18 10:05:50|549.99|547.59|549.89|547.49|549.99|547.59|549.89|547.49|0
1629281160000|2021-08-18 10:06:00|549.8|547.4|549.61|547.21|549.8|547.4|549.61|547.21|0
1629281170000|2021-08-18 10:06:10|549.7|547.3|549.7|547.3|549.8|547.4|549.7|547.3|0
1629281180000|2021-08-18 10:06:20|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629281200000|2021-08-18 10:06:40|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1629281210000|2021-08-18 10:06:50|549.7|547.3|549.99|547.59|549.99|547.59|549.7|547.3|0
1629281220000|2021-08-18 10:07:00|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281230000|2021-08-18 10:07:10|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629281250000|2021-08-18 10:07:30|550.55|548.15|550.55|548.15|550.55|548.15|550.45|548.05|0
1629281260000|2021-08-18 10:07:40|550.36|547.96|550.45|548.05|550.45|548.05|550.36|547.96|0
1629281270000|2021-08-18 10:07:50|550.54|548.14|550.36|547.96|550.54|548.14|550.36|547.96|0
1629281310000|2021-08-18 10:08:30|550.54|548.14|550.54|548.14|550.54|548.14|550.54|548.14|0
1629281320000|2021-08-18 10:08:40|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629281340000|2021-08-18 10:09:00|550.26|547.86|550.36|547.96|550.36|547.96|550.26|547.86|0
1629281350000|2021-08-18 10:09:10|549.99|547.59|549.99|547.59|549.99|547.59|549.99|547.59|0
1629281360000|2021-08-18 10:09:20|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629281370000|2021-08-18 10:09:30|549.89|547.49|549.8|547.4|549.89|547.49|549.8|547.4|0
1629281400000|2021-08-18 10:10:00|549.89|547.49|549.8|547.4|549.89|547.49|549.8|547.4|0
1629281410000|2021-08-18 10:10:10|549.98|547.58|549.98|547.58|549.98|547.58|549.98|547.58|0
1629281420000|2021-08-18 10:10:20|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281450000|2021-08-18 10:10:50|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1629281460000|2021-08-18 10:11:00|549.98|547.58|550.17|547.77|550.17|547.77|549.98|547.58|0
1629281470000|2021-08-18 10:11:10|549.98|547.58|549.98|547.58|549.98|547.58|549.98|547.58|0
1629281480000|2021-08-18 10:11:20|550.17|547.77|549.98|547.58|550.17|547.77|549.98|547.58|0
1629281490000|2021-08-18 10:11:30|550.07|547.67|550.17|547.77|550.17|547.77|550.07|547.67|0
1629281510000|2021-08-18 10:11:50|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629281520000|2021-08-18 10:12:00|550.26|547.86|550.26|547.86|550.26|547.86|550.17|547.77|0
1629281530000|2021-08-18 10:12:10|550.36|547.96|550.36|547.96|550.36|547.96|550.26|547.86|0
1629281610000|2021-08-18 10:13:30|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281620000|2021-08-18 10:13:40|549.98|547.58|549.98|547.58|550.17|547.77|549.98|547.58|0
1629281640000|2021-08-18 10:14:00|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281650000|2021-08-18 10:14:10|549.98|547.58|549.98|547.58|550.07|547.67|549.98|547.58|0
1629281670000|2021-08-18 10:14:30|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281690000|2021-08-18 10:14:50|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629281700000|2021-08-18 10:15:00|550.26|547.86|550.36|547.96|550.36|547.96|550.26|547.86|0
1629281710000|2021-08-18 10:15:10|550.54|548.14|550.45|548.05|550.54|548.14|550.36|547.96|0
1629281720000|2021-08-18 10:15:20|550.54|548.14|550.36|547.96|550.54|548.14|550.36|547.96|0
1629281730000|2021-08-18 10:15:30|550.54|548.14|550.54|548.14|550.54|548.14|550.44|548.04|0
1629281750000|2021-08-18 10:15:50|550.36|547.96|550.54|548.14|550.54|548.14|550.36|547.96|0
1629281770000|2021-08-18 10:16:10|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629281780000|2021-08-18 10:16:20|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629281790000|2021-08-18 10:16:30|549.98|547.58|550.17|547.77|550.17|547.77|549.98|547.58|0
1629281800000|2021-08-18 10:16:40|549.98|547.58|550.17|547.77|550.17|547.77|549.98|547.58|0
1629281830000|2021-08-18 10:17:10|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1629281840000|2021-08-18 10:17:20|550.17|547.77|550.17|547.77|550.17|547.77|549.98|547.58|0
1629281870000|2021-08-18 10:17:50|549.98|547.58|550.17|547.77|550.17|547.77|549.98|547.58|0
1629281910000|2021-08-18 10:18:30|549.98|547.58|549.98|547.58|549.98|547.58|549.98|547.58|0
1629281960000|2021-08-18 10:19:20|549.79|547.39|549.79|547.39|549.79|547.39|549.79|547.39|0
1629281970000|2021-08-18 10:19:30|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1629281980000|2021-08-18 10:19:40|549.42|547.02|549.61|547.21|549.61|547.21|549.42|547.02|0
1629281990000|2021-08-18 10:19:50|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1629282000000|2021-08-18 10:20:00|549.42|547.02|549.61|547.21|549.61|547.21|549.42|547.02|0
1629282020000|2021-08-18 10:20:20|549.24|546.84|548.86|546.46|549.24|546.84|548.86|546.46|0
1629282030000|2021-08-18 10:20:30|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1629282040000|2021-08-18 10:20:40|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1629282050000|2021-08-18 10:20:50|549.14|546.74|549.24|546.84|549.24|546.84|549.05|546.65|0
1629282060000|2021-08-18 10:21:00|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1629282070000|2021-08-18 10:21:10|549.42|547.02|549.42|547.02|549.42|547.02|549.24|546.84|0
1629282080000|2021-08-18 10:21:20|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1629282090000|2021-08-18 10:21:30|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1629282100000|2021-08-18 10:21:40|548.86|546.46|549.05|546.65|549.05|546.65|548.86|546.46|0
1629282110000|2021-08-18 10:21:50|548.86|546.46|548.86|546.46|548.86|546.46|548.86|546.46|0
1629282140000|2021-08-18 10:22:20|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1629282160000|2021-08-18 10:22:40|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282180000|2021-08-18 10:23:00|549.14|546.74|549.23|546.83|549.23|546.83|549.14|546.74|0
1629282190000|2021-08-18 10:23:10|549.14|546.74|549.05|546.65|549.14|546.74|549.05|546.65|0
1629282240000|2021-08-18 10:24:00|548.95|546.55|549.05|546.65|549.05|546.65|548.95|546.55|0
1629282250000|2021-08-18 10:24:10|548.86|546.46|548.86|546.46|548.86|546.46|548.86|546.46|0
1629282260000|2021-08-18 10:24:20|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1629282270000|2021-08-18 10:24:30|549.23|546.83|549.05|546.65|549.23|546.83|549.05|546.65|0
1629282290000|2021-08-18 10:24:50|549.23|546.83|549.42|547.02|549.42|547.02|549.23|546.83|0
1629282310000|2021-08-18 10:25:10|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282330000|2021-08-18 10:25:30|549.42|547.02|549.23|546.83|549.42|547.02|549.23|546.83|0
1629282340000|2021-08-18 10:25:40|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629282370000|2021-08-18 10:26:10|549.05|546.65|549.23|546.83|549.23|546.83|549.05|546.65|0
1629282380000|2021-08-18 10:26:20|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629282390000|2021-08-18 10:26:30|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282450000|2021-08-18 10:27:30|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1629282460000|2021-08-18 10:27:40|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282480000|2021-08-18 10:28:00|549.14|546.74|549.05|546.65|549.14|546.74|549.05|546.65|0
1629282490000|2021-08-18 10:28:10|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282510000|2021-08-18 10:28:30|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629282530000|2021-08-18 10:28:50|549.6|547.2|549.42|547.02|549.6|547.2|549.42|547.02|0
1629282560000|2021-08-18 10:29:20|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1629282570000|2021-08-18 10:29:30|549.79|547.39|549.6|547.2|549.98|547.58|549.6|547.2|0
1629282580000|2021-08-18 10:29:40|549.51|547.11|549.42|547.02|549.51|547.11|549.42|547.02|0
1629282620000|2021-08-18 10:30:20|549.6|547.2|549.42|547.02|549.6|547.2|549.42|547.02|0
1629282630000|2021-08-18 10:30:30|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1629282640000|2021-08-18 10:30:40|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629282650000|2021-08-18 10:30:50|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1629282680000|2021-08-18 10:31:20|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629282710000|2021-08-18 10:31:50|549.6|547.2|549.42|547.02|549.6|547.2|549.42|547.02|0
1629282800000|2021-08-18 10:33:20|549.6|547.2|549.6|547.2|549.6|547.2|549.6|547.2|0
1629282810000|2021-08-18 10:33:30|549.42|547.02|549.98|547.58|549.98|547.58|549.42|547.02|0
1629282820000|2021-08-18 10:33:40|550.16|547.76|550.35|547.95|550.35|547.95|550.16|547.76|0
1629282830000|2021-08-18 10:33:50|550.53|548.13|550.62|548.22|550.62|548.22|550.53|548.13|0
1629282840000|2021-08-18 10:34:00|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1629282850000|2021-08-18 10:34:10|550.53|548.13|550.53|548.13|550.72|548.32|550.53|548.13|0
1629282880000|2021-08-18 10:34:40|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1629282890000|2021-08-18 10:34:50|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1629282910000|2021-08-18 10:35:10|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1629282920000|2021-08-18 10:35:20|550.91|548.51|550.91|548.51|550.91|548.51|550.72|548.32|0
1629282930000|2021-08-18 10:35:30|551.09|548.69|551.47|549.07|551.47|549.07|551.09|548.69|0
1629282940000|2021-08-18 10:35:40|551.28|548.88|551.47|549.07|551.47|549.07|551.28|548.88|0
1629282950000|2021-08-18 10:35:50|551.65|549.25|551.47|549.07|551.65|549.25|551.47|549.07|0
1629282960000|2021-08-18 10:36:00|551.28|548.88|551.47|549.07|551.47|549.07|551.28|548.88|0
1629283000000|2021-08-18 10:36:40|551.37|548.97|551.65|549.25|551.65|549.25|551.37|548.97|0
1629283020000|2021-08-18 10:37:00|551.47|549.07|551.65|549.25|551.65|549.25|551.47|549.07|0
1629283030000|2021-08-18 10:37:10|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1629283040000|2021-08-18 10:37:20|551.65|549.25|551.55|549.15|551.65|549.25|551.55|549.15|0
1629283050000|2021-08-18 10:37:30|551.47|549.07|551.28|548.88|551.47|549.07|551.28|548.88|0
1629283060000|2021-08-18 10:37:40|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1629283100000|2021-08-18 10:38:20|551.46|549.06|551.46|549.06|551.46|549.06|551.46|549.06|0
1629283120000|2021-08-18 10:38:40|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1629283130000|2021-08-18 10:38:50|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1629283150000|2021-08-18 10:39:10|551.37|548.97|551.46|549.06|551.46|549.06|551.28|548.88|0
1629283160000|2021-08-18 10:39:20|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1629283170000|2021-08-18 10:39:30|551.46|549.06|551.46|549.06|551.46|549.06|551.46|549.06|0
1629283200000|2021-08-18 10:40:00|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1629283220000|2021-08-18 10:40:20|551.74|549.34|551.84|549.44|551.84|549.44|551.74|549.34|0
1629283230000|2021-08-18 10:40:30|551.65|549.25|551.65|549.25|551.84|549.44|551.65|549.25|0
1629283270000|2021-08-18 10:41:10|551.84|549.44|552.02|549.62|552.02|549.62|551.84|549.44|0
1629283280000|2021-08-18 10:41:20|552.21|549.81|552.4|550|552.4|550|552.21|549.81|0
1629283290000|2021-08-18 10:41:30|552.49|550.09|552.4|550|552.49|550.09|552.4|550|0
1629283300000|2021-08-18 10:41:40|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283310000|2021-08-18 10:41:50|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1629283320000|2021-08-18 10:42:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283340000|2021-08-18 10:42:20|552.77|550.37|552.58|550.18|552.77|550.37|552.58|550.18|0
1629283350000|2021-08-18 10:42:30|552.4|550|552.4|550|552.4|550|552.4|550|0
1629283360000|2021-08-18 10:42:40|552.21|549.81|552.4|550|552.4|550|552.21|549.81|0
1629283390000|2021-08-18 10:43:10|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283400000|2021-08-18 10:43:20|552.4|550|552.4|550|552.4|550|552.4|550|0
1629283460000|2021-08-18 10:44:20|552.77|550.37|552.58|550.18|552.77|550.37|552.58|550.18|0
1629283470000|2021-08-18 10:44:30|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1629283490000|2021-08-18 10:44:50|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283520000|2021-08-18 10:45:20|552.67|550.27|552.77|550.37|552.77|550.37|552.67|550.27|0
1629283530000|2021-08-18 10:45:30|552.58|550.18|552.77|550.37|552.77|550.37|552.58|550.18|0
1629283570000|2021-08-18 10:46:10|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283580000|2021-08-18 10:46:20|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1629283590000|2021-08-18 10:46:30|552.67|550.27|552.58|550.18|552.67|550.27|552.58|550.18|0
1629283600000|2021-08-18 10:46:40|552.77|550.37|552.58|550.18|552.77|550.37|552.58|550.18|0
1629283610000|2021-08-18 10:46:50|552.39|549.99|552.39|549.99|552.58|550.18|552.39|549.99|0
1629283620000|2021-08-18 10:47:00|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1629283630000|2021-08-18 10:47:10|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1629283640000|2021-08-18 10:47:20|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629283710000|2021-08-18 10:48:30|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283740000|2021-08-18 10:49:00|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1629283750000|2021-08-18 10:49:10|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283770000|2021-08-18 10:49:30|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1629283790000|2021-08-18 10:49:50|552.58|550.18|552.58|550.18|552.77|550.37|552.58|550.18|0
1629283800000|2021-08-18 10:50:00|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1629283920000|2021-08-18 10:52:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629283940000|2021-08-18 10:52:20|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1629283950000|2021-08-18 10:52:30|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629283960000|2021-08-18 10:52:40|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629283970000|2021-08-18 10:52:50|554.45|552.05|554.45|552.05|554.63|552.23|554.45|552.05|0
1629283980000|2021-08-18 10:53:00|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629283990000|2021-08-18 10:53:10|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1629284010000|2021-08-18 10:53:30|554.26|551.86|553.89|551.49|554.26|551.86|553.89|551.49|0
1629284020000|2021-08-18 10:53:40|554.26|551.86|554.26|551.86|554.35|551.95|554.26|551.86|0
1629284030000|2021-08-18 10:53:50|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1629284040000|2021-08-18 10:54:00|554.26|551.86|554.63|552.23|554.63|552.23|554.26|551.86|0
1629284050000|2021-08-18 10:54:10|554.54|552.14|554.45|552.05|554.54|552.14|554.45|552.05|0
1629284070000|2021-08-18 10:54:30|554.54|552.14|554.26|551.86|554.63|552.23|554.26|551.86|0
1629284080000|2021-08-18 10:54:40|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629284090000|2021-08-18 10:54:50|554.45|552.05|554.63|552.23|554.63|552.23|554.45|552.05|0
1629284100000|2021-08-18 10:55:00|554.54|552.14|554.63|552.23|554.63|552.23|554.54|552.14|0
1629284110000|2021-08-18 10:55:10|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1629284120000|2021-08-18 10:55:20|554.35|551.95|554.07|551.67|554.35|551.95|554.07|551.67|0
1629284130000|2021-08-18 10:55:30|554.26|551.86|553.89|551.49|554.26|551.86|553.89|551.49|0
1629284140000|2021-08-18 10:55:40|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629284150000|2021-08-18 10:55:50|554.07|551.67|554.07|551.67|554.16|551.76|554.07|551.67|0
1629284160000|2021-08-18 10:56:00|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629284190000|2021-08-18 10:56:30|553.88|551.48|553.7|551.3|553.88|551.48|553.7|551.3|0
1629284200000|2021-08-18 10:56:40|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284210000|2021-08-18 10:56:50|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629284220000|2021-08-18 10:57:00|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284230000|2021-08-18 10:57:10|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1629284240000|2021-08-18 10:57:20|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1629284250000|2021-08-18 10:57:30|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1629284260000|2021-08-18 10:57:40|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284280000|2021-08-18 10:58:00|553.7|551.3|554.26|551.86|554.26|551.86|553.7|551.3|0
1629284290000|2021-08-18 10:58:10|554.16|551.76|554.07|551.67|554.16|551.76|554.07|551.67|0
1629284310000|2021-08-18 10:58:30|553.88|551.48|554.07|551.67|554.07|551.67|553.88|551.48|0
1629284320000|2021-08-18 10:58:40|554.44|552.04|554.53|552.13|554.53|552.13|554.44|552.04|0
1629284330000|2021-08-18 10:58:50|554.44|552.04|554.44|552.04|554.44|552.04|554.26|551.86|0
1629284340000|2021-08-18 10:59:00|554.53|552.13|554.63|552.23|554.63|552.23|554.53|552.13|0
1629284350000|2021-08-18 10:59:10|554.53|552.13|554.07|551.67|554.53|552.13|554.07|551.67|0
1629284360000|2021-08-18 10:59:20|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1629284370000|2021-08-18 10:59:30|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629284390000|2021-08-18 10:59:50|554.07|551.67|554.07|551.67|554.26|551.86|554.07|551.67|0
1629284410000|2021-08-18 11:00:10|554.26|551.86|554.44|552.04|554.44|552.04|554.07|551.67|0
1629284420000|2021-08-18 11:00:20|554.35|551.95|554.82|552.42|554.82|552.42|554.35|551.95|0
1629284430000|2021-08-18 11:00:30|554.44|552.04|554.63|552.23|554.63|552.23|554.44|552.04|0
1629284440000|2021-08-18 11:00:40|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629284450000|2021-08-18 11:00:50|554.35|551.95|554.44|552.04|554.44|552.04|554.35|551.95|0
1629284460000|2021-08-18 11:01:00|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629284470000|2021-08-18 11:01:10|554.44|552.04|554.44|552.04|554.44|552.04|554.26|551.86|0
1629284480000|2021-08-18 11:01:20|554.53|552.13|554.53|552.13|554.53|552.13|554.53|552.13|0
1629284490000|2021-08-18 11:01:30|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629284510000|2021-08-18 11:01:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629284530000|2021-08-18 11:02:10|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629284550000|2021-08-18 11:02:30|554.26|551.86|554.07|551.67|554.26|551.86|554.07|551.67|0
1629284570000|2021-08-18 11:02:50|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629284580000|2021-08-18 11:03:00|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629284590000|2021-08-18 11:03:10|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284600000|2021-08-18 11:03:20|554.07|551.67|553.97|551.57|554.07|551.67|553.88|551.48|0
1629284610000|2021-08-18 11:03:30|553.88|551.48|553.88|551.48|554.07|551.67|553.88|551.48|0
1629284620000|2021-08-18 11:03:40|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1629284630000|2021-08-18 11:03:50|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284640000|2021-08-18 11:04:00|554.07|551.67|554.07|551.67|554.07|551.67|553.88|551.48|0
1629284660000|2021-08-18 11:04:20|553.88|551.48|553.97|551.57|554.07|551.67|553.88|551.48|0
1629284670000|2021-08-18 11:04:30|554.07|551.67|554.07|551.67|554.07|551.67|553.88|551.48|0
1629284730000|2021-08-18 11:05:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629284750000|2021-08-18 11:05:50|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629284780000|2021-08-18 11:06:20|554.25|551.85|554.07|551.67|554.25|551.85|554.07|551.67|0
1629284810000|2021-08-18 11:06:50|554.16|551.76|554.25|551.85|554.25|551.85|554.16|551.76|0
1629284820000|2021-08-18 11:07:00|554.16|551.76|554.07|551.67|554.16|551.76|554.07|551.67|0
1629284830000|2021-08-18 11:07:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629284840000|2021-08-18 11:07:20|554.16|551.76|554.25|551.85|554.25|551.85|554.16|551.76|0
1629284850000|2021-08-18 11:07:30|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629284860000|2021-08-18 11:07:40|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629284870000|2021-08-18 11:07:50|554.82|552.42|554.63|552.23|554.82|552.42|554.63|552.23|0
1629284880000|2021-08-18 11:08:00|554.44|552.04|554.44|552.04|554.44|552.04|554.25|551.85|0
1629284910000|2021-08-18 11:08:30|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629284920000|2021-08-18 11:08:40|554.81|552.41|554.63|552.23|554.81|552.41|554.63|552.23|0
1629284930000|2021-08-18 11:08:50|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629284940000|2021-08-18 11:09:00|554.34|551.94|554.63|552.23|554.63|552.23|554.25|551.85|0
1629284950000|2021-08-18 11:09:10|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629284960000|2021-08-18 11:09:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629284970000|2021-08-18 11:09:30|554.53|552.13|554.63|552.23|554.63|552.23|554.53|552.13|0
1629284980000|2021-08-18 11:09:40|554.44|552.04|554.63|552.23|554.63|552.23|554.44|552.04|0
1629284990000|2021-08-18 11:09:50|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629285000000|2021-08-18 11:10:00|554.63|552.23|554.53|552.13|554.63|552.23|554.53|552.13|0
1629285010000|2021-08-18 11:10:10|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629285040000|2021-08-18 11:10:40|554.34|551.94|554.44|552.04|554.44|552.04|554.25|551.85|0
1629285050000|2021-08-18 11:10:50|554.25|551.85|554.07|551.67|554.25|551.85|554.07|551.67|0
1629285060000|2021-08-18 11:11:00|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629285070000|2021-08-18 11:11:10|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1629285080000|2021-08-18 11:11:20|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1629285110000|2021-08-18 11:11:50|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1629285120000|2021-08-18 11:12:00|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1629285130000|2021-08-18 11:12:10|553.69|551.29|553.32|550.92|553.69|551.29|553.32|550.92|0
1629285140000|2021-08-18 11:12:20|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629285150000|2021-08-18 11:12:30|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629285160000|2021-08-18 11:12:40|552.76|550.36|552.85|550.45|552.85|550.45|552.76|550.36|0
1629285170000|2021-08-18 11:12:50|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629285180000|2021-08-18 11:13:00|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1629285190000|2021-08-18 11:13:10|552.85|550.45|552.94|550.54|552.94|550.54|552.85|550.45|0
1629285200000|2021-08-18 11:13:20|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1629285220000|2021-08-18 11:13:40|553.03|550.63|553.13|550.73|553.13|550.73|553.03|550.63|0
1629285240000|2021-08-18 11:14:00|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629285260000|2021-08-18 11:14:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1629285270000|2021-08-18 11:14:30|552.38|549.98|552.47|550.07|552.47|550.07|552.38|549.98|0
1629285280000|2021-08-18 11:14:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1629285290000|2021-08-18 11:14:50|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629285300000|2021-08-18 11:15:00|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1629285310000|2021-08-18 11:15:10|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629285330000|2021-08-18 11:15:30|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1629285340000|2021-08-18 11:15:40|552.01|549.61|552.2|549.8|552.2|549.8|552.01|549.61|0
1629285370000|2021-08-18 11:16:10|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629285380000|2021-08-18 11:16:20|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1629285410000|2021-08-18 11:16:50|551.64|549.24|551.45|549.05|551.64|549.24|551.45|549.05|0
1629285420000|2021-08-18 11:17:00|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1629285460000|2021-08-18 11:17:40|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629285470000|2021-08-18 11:17:50|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629285480000|2021-08-18 11:18:00|552.1|549.7|552.01|549.61|552.2|549.8|552.01|549.61|0
1629285490000|2021-08-18 11:18:10|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1629285510000|2021-08-18 11:18:30|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1629285520000|2021-08-18 11:18:40|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629285530000|2021-08-18 11:18:50|551.82|549.42|552.01|549.61|552.01|549.61|551.82|549.42|0
1629285540000|2021-08-18 11:19:00|551.82|549.42|552.01|549.61|552.01|549.61|551.82|549.42|0
1629285550000|2021-08-18 11:19:10|552.19|549.79|552.01|549.61|552.19|549.79|552.01|549.61|0
1629285570000|2021-08-18 11:19:30|552.19|549.79|552.19|549.79|552.19|549.79|552.01|549.61|0
1629285580000|2021-08-18 11:19:40|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1629285590000|2021-08-18 11:19:50|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629285600000|2021-08-18 11:20:00|552.38|549.98|552.01|549.61|552.38|549.98|552.01|549.61|0
1629285610000|2021-08-18 11:20:10|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629285630000|2021-08-18 11:20:30|552.1|549.7|552.19|549.79|552.19|549.79|552.01|549.61|0
1629285640000|2021-08-18 11:20:40|552.01|549.61|552.01|549.61|552.1|549.7|552.01|549.61|0
1629285700000|2021-08-18 11:21:40|552.1|549.7|552.38|549.98|552.38|549.98|552.1|549.7|0
1629285710000|2021-08-18 11:21:50|552.57|550.17|552.38|549.98|552.57|550.17|552.38|549.98|0
1629285720000|2021-08-18 11:22:00|552.19|549.79|552.1|549.7|552.19|549.79|552.01|549.61|0
1629285730000|2021-08-18 11:22:10|552.19|549.79|551.82|549.42|552.19|549.79|551.82|549.42|0
1629285740000|2021-08-18 11:22:20|551.63|549.23|551.45|549.05|551.82|549.42|551.45|549.05|0
1629285750000|2021-08-18 11:22:30|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629285780000|2021-08-18 11:23:00|552.01|549.61|552.19|549.79|552.19|549.79|552.01|549.61|0
1629285800000|2021-08-18 11:23:20|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1629285810000|2021-08-18 11:23:30|551.82|549.42|552.01|549.61|552.01|549.61|551.82|549.42|0
1629285830000|2021-08-18 11:23:50|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629285840000|2021-08-18 11:24:00|551.91|549.51|552.01|549.61|552.01|549.61|551.91|549.51|0
1629285850000|2021-08-18 11:24:10|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629285860000|2021-08-18 11:24:20|552.01|549.61|552.19|549.79|552.19|549.79|552.01|549.61|0
1629285890000|2021-08-18 11:24:50|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1629285900000|2021-08-18 11:25:00|552.47|550.07|552.38|549.98|552.57|550.17|552.38|549.98|0
1629285920000|2021-08-18 11:25:20|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629285930000|2021-08-18 11:25:30|552.1|549.7|552.01|549.61|552.1|549.7|552.01|549.61|0
1629285940000|2021-08-18 11:25:40|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629285950000|2021-08-18 11:25:50|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629285980000|2021-08-18 11:26:20|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1629286000000|2021-08-18 11:26:40|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1629286030000|2021-08-18 11:27:10|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1629286040000|2021-08-18 11:27:20|552|549.6|551.82|549.42|552|549.6|551.82|549.42|0
1629286050000|2021-08-18 11:27:30|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629286070000|2021-08-18 11:27:50|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1629286080000|2021-08-18 11:28:00|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286090000|2021-08-18 11:28:10|551.26|548.86|551.26|548.86|551.44|549.04|551.26|548.86|0
1629286100000|2021-08-18 11:28:20|551.35|548.95|551.44|549.04|551.44|549.04|551.35|548.95|0
1629286110000|2021-08-18 11:28:30|551.26|548.86|551.35|548.95|551.44|549.04|551.26|548.86|0
1629286120000|2021-08-18 11:28:40|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286130000|2021-08-18 11:28:50|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629286140000|2021-08-18 11:29:00|551.53|549.13|551.63|549.23|551.63|549.23|551.53|549.13|0
1629286160000|2021-08-18 11:29:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286200000|2021-08-18 11:30:00|551.35|548.95|551.44|549.04|551.44|549.04|551.35|548.95|0
1629286210000|2021-08-18 11:30:10|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1629286220000|2021-08-18 11:30:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286230000|2021-08-18 11:30:30|551.35|548.95|551.26|548.86|551.35|548.95|551.07|548.67|0
1629286240000|2021-08-18 11:30:40|551.44|549.04|551.26|548.86|551.44|549.04|551.26|548.86|0
1629286290000|2021-08-18 11:31:30|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1629286300000|2021-08-18 11:31:40|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1629286320000|2021-08-18 11:32:00|551.35|548.95|551.44|549.04|551.44|549.04|551.35|548.95|0
1629286330000|2021-08-18 11:32:10|551.26|548.86|551.44|549.04|551.44|549.04|551.26|548.86|0
1629286340000|2021-08-18 11:32:20|551.53|549.13|551.63|549.23|551.63|549.23|551.44|549.04|0
1629286370000|2021-08-18 11:32:50|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1629286380000|2021-08-18 11:33:00|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286390000|2021-08-18 11:33:10|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286400000|2021-08-18 11:33:20|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629286410000|2021-08-18 11:33:30|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629286440000|2021-08-18 11:34:00|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286450000|2021-08-18 11:34:10|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286460000|2021-08-18 11:34:20|551.63|549.23|551.53|549.13|551.63|549.23|551.44|549.04|0
1629286470000|2021-08-18 11:34:30|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286490000|2021-08-18 11:34:50|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286500000|2021-08-18 11:35:00|551.53|549.13|551.44|549.04|551.53|549.13|551.44|549.04|0
1629286510000|2021-08-18 11:35:10|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286520000|2021-08-18 11:35:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286530000|2021-08-18 11:35:30|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286570000|2021-08-18 11:36:10|551.53|549.13|551.63|549.23|551.63|549.23|551.44|549.04|0
1629286580000|2021-08-18 11:36:20|551.53|549.13|551.63|549.23|551.63|549.23|551.53|549.13|0
1629286600000|2021-08-18 11:36:40|551.81|549.41|552|549.6|552|549.6|551.81|549.41|0
1629286640000|2021-08-18 11:37:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286650000|2021-08-18 11:37:30|551.72|549.32|551.63|549.23|551.81|549.41|551.63|549.23|0
1629286730000|2021-08-18 11:38:50|551.44|549.04|551.53|549.13|551.53|549.13|551.44|549.04|0
1629286740000|2021-08-18 11:39:00|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629286760000|2021-08-18 11:39:20|551.63|549.23|551.81|549.41|551.81|549.41|551.63|549.23|0
1629286770000|2021-08-18 11:39:30|552|549.6|552|549.6|552|549.6|552|549.6|0
1629286780000|2021-08-18 11:39:40|551.81|549.41|552|549.6|552|549.6|551.81|549.41|0
1629286800000|2021-08-18 11:40:00|552.09|549.69|552|549.6|552.09|549.69|552|549.6|0
1629286820000|2021-08-18 11:40:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286830000|2021-08-18 11:40:30|552|549.6|552|549.6|552|549.6|552|549.6|0
1629286840000|2021-08-18 11:40:40|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286860000|2021-08-18 11:41:00|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286880000|2021-08-18 11:41:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286900000|2021-08-18 11:41:40|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629286910000|2021-08-18 11:41:50|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286920000|2021-08-18 11:42:00|551.72|549.32|551.63|549.23|551.81|549.41|551.63|549.23|0
1629286930000|2021-08-18 11:42:10|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629286940000|2021-08-18 11:42:20|551.63|549.23|551.63|549.23|551.81|549.41|551.63|549.23|0
1629286950000|2021-08-18 11:42:30|551.81|549.41|551.63|549.23|551.81|549.41|551.63|549.23|0
1629286980000|2021-08-18 11:43:00|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1629286990000|2021-08-18 11:43:10|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1629287020000|2021-08-18 11:43:40|551.44|549.04|551.44|549.04|551.63|549.23|551.44|549.04|0
1629287100000|2021-08-18 11:45:00|551.25|548.85|551.25|548.85|551.25|548.85|551.25|548.85|0
1629287110000|2021-08-18 11:45:10|551.44|549.04|551.62|549.22|551.62|549.22|551.44|549.04|0
1629287120000|2021-08-18 11:45:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629287150000|2021-08-18 11:45:50|551.62|549.22|551.81|549.41|551.81|549.41|551.62|549.22|0
1629287230000|2021-08-18 11:47:10|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629287260000|2021-08-18 11:47:40|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629287270000|2021-08-18 11:47:50|552|549.6|552|549.6|552|549.6|552|549.6|0
1629287300000|2021-08-18 11:48:20|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1629287320000|2021-08-18 11:48:40|552.27|549.87|552.56|550.16|552.56|550.16|552.27|549.87|0
1629287340000|2021-08-18 11:49:00|552.37|549.97|552.18|549.78|552.37|549.97|552.18|549.78|0
1629287350000|2021-08-18 11:49:10|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629287360000|2021-08-18 11:49:20|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1629287390000|2021-08-18 11:49:50|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629287400000|2021-08-18 11:50:00|552.46|550.06|552.46|550.06|552.46|550.06|552.37|549.97|0
1629287410000|2021-08-18 11:50:10|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1629287420000|2021-08-18 11:50:20|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1629287430000|2021-08-18 11:50:30|552.27|549.87|552.18|549.78|552.27|549.87|552.18|549.78|0
1629287450000|2021-08-18 11:50:50|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629287460000|2021-08-18 11:51:00|552.56|550.16|552.37|549.97|552.56|550.16|552.37|549.97|0
1629287470000|2021-08-18 11:51:10|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1629287480000|2021-08-18 11:51:20|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1629287490000|2021-08-18 11:51:30|552.18|549.78|552|549.6|552.18|549.78|552|549.6|0
1629287500000|2021-08-18 11:51:40|552.08|549.68|552|549.6|552.08|549.68|552|549.6|0
1629287510000|2021-08-18 11:51:50|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629287520000|2021-08-18 11:52:00|551.9|549.5|552|549.6|552|549.6|551.9|549.5|0
1629287530000|2021-08-18 11:52:10|551.99|549.59|552.18|549.78|552.18|549.78|551.99|549.59|0
1629287560000|2021-08-18 11:52:40|552.08|549.68|551.81|549.41|552.08|549.68|551.81|549.41|0
1629287570000|2021-08-18 11:52:50|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1629287590000|2021-08-18 11:53:10|551.81|549.41|551.99|549.59|551.99|549.59|551.81|549.41|0
1629287610000|2021-08-18 11:53:30|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629287630000|2021-08-18 11:53:50|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629287640000|2021-08-18 11:54:00|551.81|549.41|551.62|549.22|551.81|549.41|551.62|549.22|0
1629287650000|2021-08-18 11:54:10|551.81|549.41|551.99|549.59|551.99|549.59|551.81|549.41|0
1629287670000|2021-08-18 11:54:30|551.9|549.5|551.81|549.41|551.9|549.5|551.81|549.41|0
1629287680000|2021-08-18 11:54:40|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629287700000|2021-08-18 11:55:00|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629287720000|2021-08-18 11:55:20|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629287750000|2021-08-18 11:55:50|551.81|549.41|551.62|549.22|551.81|549.41|551.62|549.22|0
1629287760000|2021-08-18 11:56:00|551.81|549.41|551.99|549.59|551.99|549.59|551.81|549.41|0
1629287780000|2021-08-18 11:56:20|552.18|549.78|551.99|549.59|552.18|549.78|551.99|549.59|0
1629287790000|2021-08-18 11:56:30|552.08|549.68|551.99|549.59|552.08|549.68|551.99|549.59|0
1629287810000|2021-08-18 11:56:50|551.62|549.22|551.81|549.41|551.81|549.41|551.62|549.22|0
1629287820000|2021-08-18 11:57:00|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629287830000|2021-08-18 11:57:10|551.52|549.12|551.52|549.12|551.52|549.12|551.52|549.12|0
1629287840000|2021-08-18 11:57:20|551.43|549.03|551.62|549.22|551.62|549.22|551.43|549.03|0
1629287870000|2021-08-18 11:57:50|551.81|549.41|551.62|549.22|551.81|549.41|551.62|549.22|0
1629287900000|2021-08-18 11:58:20|551.81|549.41|551.81|549.41|551.81|549.41|551.71|549.31|0
1629287940000|2021-08-18 11:59:00|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1629287980000|2021-08-18 11:59:40|552.18|549.78|551.99|549.59|552.18|549.78|551.99|549.59|0
1629287990000|2021-08-18 11:59:50|551.89|549.49|551.81|549.41|551.89|549.49|551.81|549.41|0
1629288000000|2021-08-18 12:00:00|551.99|549.59|551.89|549.49|551.99|549.59|551.81|549.41|0
1629288010000|2021-08-18 12:00:10|551.81|549.41|551.99|549.59|551.99|549.59|551.81|549.41|0
1629288030000|2021-08-18 12:00:30|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1629288040000|2021-08-18 12:00:40|552.36|549.96|552.74|550.34|552.74|550.34|552.36|549.96|0
1629288060000|2021-08-18 12:01:00|552.55|550.15|552.92|550.52|552.92|550.52|552.55|550.15|0
1629288070000|2021-08-18 12:01:10|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1629288080000|2021-08-18 12:01:20|552.55|550.15|552.36|549.96|552.55|550.15|552.36|549.96|0
1629288090000|2021-08-18 12:01:30|552.55|550.15|552.55|550.15|552.55|550.15|552.36|549.96|0
1629288110000|2021-08-18 12:01:50|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1629288130000|2021-08-18 12:02:10|552.64|550.24|552.74|550.34|552.74|550.34|552.64|550.24|0
1629288140000|2021-08-18 12:02:20|552.92|550.52|552.74|550.34|552.92|550.52|552.74|550.34|0
1629288150000|2021-08-18 12:02:30|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1629288170000|2021-08-18 12:02:50|553.11|550.71|553.01|550.61|553.11|550.71|552.92|550.52|0
1629288180000|2021-08-18 12:03:00|553.11|550.71|552.92|550.52|553.11|550.71|552.92|550.52|0
1629288210000|2021-08-18 12:03:30|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1629288230000|2021-08-18 12:03:50|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1629288240000|2021-08-18 12:04:00|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1629288260000|2021-08-18 12:04:20|553.3|550.9|553.11|550.71|553.3|550.9|553.11|550.71|0
1629288290000|2021-08-18 12:04:50|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1629288320000|2021-08-18 12:05:20|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1629288330000|2021-08-18 12:05:30|553.3|550.9|553.11|550.71|553.3|550.9|553.11|550.71|0
1629288340000|2021-08-18 12:05:40|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1629288350000|2021-08-18 12:05:50|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1629288360000|2021-08-18 12:06:00|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1629288370000|2021-08-18 12:06:10|552.74|550.34|552.74|550.34|552.83|550.43|552.74|550.34|0
1629288390000|2021-08-18 12:06:30|552.92|550.52|552.74|550.34|552.92|550.52|552.74|550.34|0
1629288400000|2021-08-18 12:06:40|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1629288420000|2021-08-18 12:07:00|553.11|550.71|553.11|550.71|553.11|550.71|553.11|550.71|0
1629288430000|2021-08-18 12:07:10|552.92|550.52|553.01|550.61|553.01|550.61|552.92|550.52|0
1629288440000|2021-08-18 12:07:20|552.92|550.52|553.11|550.71|553.11|550.71|552.92|550.52|0
1629288450000|2021-08-18 12:07:30|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1629288460000|2021-08-18 12:07:40|552.74|550.34|552.55|550.15|552.74|550.34|552.55|550.15|0
1629288480000|2021-08-18 12:08:00|552.36|549.96|552.55|550.15|552.55|550.15|552.36|549.96|0
1629288490000|2021-08-18 12:08:10|552.45|550.05|552.36|549.96|552.45|550.05|552.36|549.96|0
1629288500000|2021-08-18 12:08:20|552.45|550.05|552.55|550.15|552.55|550.15|552.45|550.05|0
1629288540000|2021-08-18 12:09:00|552.45|550.05|552.55|550.15|552.55|550.15|552.45|550.05|0
1629288550000|2021-08-18 12:09:10|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1629288560000|2021-08-18 12:09:20|552.17|549.77|551.99|549.59|552.17|549.77|551.99|549.59|0
1629288570000|2021-08-18 12:09:30|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1629288580000|2021-08-18 12:09:40|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629288600000|2021-08-18 12:10:00|551.43|549.03|551.43|549.03|551.61|549.21|551.43|549.03|0
1629288610000|2021-08-18 12:10:10|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629288620000|2021-08-18 12:10:20|551.05|548.65|550.87|548.47|551.05|548.65|550.87|548.47|0
1629288630000|2021-08-18 12:10:30|551.05|548.65|550.87|548.47|551.05|548.65|550.87|548.47|0
1629288640000|2021-08-18 12:10:40|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629288650000|2021-08-18 12:10:50|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288660000|2021-08-18 12:11:00|550.68|548.28|550.87|548.47|551.05|548.65|550.68|548.28|0
1629288670000|2021-08-18 12:11:10|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629288690000|2021-08-18 12:11:30|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288710000|2021-08-18 12:11:50|550.68|548.28|550.58|548.18|550.87|548.47|550.58|548.18|0
1629288720000|2021-08-18 12:12:00|550.49|548.09|550.68|548.28|550.68|548.28|550.31|547.91|0
1629288730000|2021-08-18 12:12:10|550.49|548.09|551.05|548.65|551.05|548.65|550.49|548.09|0
1629288750000|2021-08-18 12:12:30|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288780000|2021-08-18 12:13:00|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629288790000|2021-08-18 12:13:10|550.96|548.56|551.05|548.65|551.05|548.65|550.96|548.56|0
1629288800000|2021-08-18 12:13:20|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1629288810000|2021-08-18 12:13:30|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629288850000|2021-08-18 12:14:10|551.24|548.84|551.05|548.65|551.24|548.84|551.05|548.65|0
1629288860000|2021-08-18 12:14:20|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288870000|2021-08-18 12:14:30|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629288880000|2021-08-18 12:14:40|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288890000|2021-08-18 12:14:50|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629288900000|2021-08-18 12:15:00|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629288910000|2021-08-18 12:15:10|551.05|548.65|550.87|548.47|551.05|548.65|550.87|548.47|0
1629288920000|2021-08-18 12:15:20|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629288960000|2021-08-18 12:16:00|551.24|548.84|551.05|548.65|551.24|548.84|551.05|548.65|0
1629288990000|2021-08-18 12:16:30|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629289010000|2021-08-18 12:16:50|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629289020000|2021-08-18 12:17:00|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629289040000|2021-08-18 12:17:20|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629289050000|2021-08-18 12:17:30|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629289060000|2021-08-18 12:17:40|550.87|548.47|550.87|548.47|550.95|548.55|550.87|548.47|0
1629289070000|2021-08-18 12:17:50|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629289080000|2021-08-18 12:18:00|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629289090000|2021-08-18 12:18:10|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629289120000|2021-08-18 12:18:40|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629289160000|2021-08-18 12:19:20|551.61|549.21|551.61|549.21|551.61|549.21|551.42|549.02|0
1629289170000|2021-08-18 12:19:30|551.7|549.3|551.8|549.4|551.8|549.4|551.7|549.3|0
1629289180000|2021-08-18 12:19:40|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629289190000|2021-08-18 12:19:50|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629289230000|2021-08-18 12:20:30|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629289240000|2021-08-18 12:20:40|551.14|548.74|551.24|548.84|551.24|548.84|551.14|548.74|0
1629289250000|2021-08-18 12:20:50|551.14|548.74|551.05|548.65|551.14|548.74|551.05|548.65|0
1629289260000|2021-08-18 12:21:00|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629289270000|2021-08-18 12:21:10|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629289290000|2021-08-18 12:21:30|551.33|548.93|551.24|548.84|551.33|548.93|551.24|548.84|0
1629289330000|2021-08-18 12:22:10|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1629289350000|2021-08-18 12:22:30|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629289400000|2021-08-18 12:23:20|551.51|549.11|551.61|549.21|551.61|549.21|551.51|549.11|0
1629289420000|2021-08-18 12:23:40|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1629289430000|2021-08-18 12:23:50|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1629289440000|2021-08-18 12:24:00|551.89|549.49|551.8|549.4|551.89|549.49|551.8|549.4|0
1629289450000|2021-08-18 12:24:10|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629289460000|2021-08-18 12:24:20|551.8|549.4|551.8|549.4|551.88|549.48|551.8|549.4|0
1629289490000|2021-08-18 12:24:50|551.98|549.58|551.98|549.58|551.98|549.58|551.98|549.58|0
1629289500000|2021-08-18 12:25:00|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1629289510000|2021-08-18 12:25:10|551.98|549.58|551.98|549.58|551.98|549.58|551.98|549.58|0
1629289520000|2021-08-18 12:25:20|551.79|549.39|551.42|549.02|551.79|549.39|551.42|549.02|0
1629289530000|2021-08-18 12:25:30|551.24|548.84|551.05|548.65|551.24|548.84|551.05|548.65|0
1629289540000|2021-08-18 12:25:40|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289550000|2021-08-18 12:25:50|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629289560000|2021-08-18 12:26:00|550.49|548.09|550.49|548.09|550.58|548.18|550.49|548.09|0
1629289570000|2021-08-18 12:26:10|550.58|548.18|550.68|548.28|550.68|548.28|550.58|548.18|0
1629289580000|2021-08-18 12:26:20|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289590000|2021-08-18 12:26:30|550.68|548.28|550.76|548.36|550.76|548.36|550.68|548.28|0
1629289600000|2021-08-18 12:26:40|550.86|548.46|550.68|548.28|550.86|548.46|550.68|548.28|0
1629289640000|2021-08-18 12:27:20|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289660000|2021-08-18 12:27:40|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629289670000|2021-08-18 12:27:50|550.86|548.46|550.67|548.27|550.86|548.46|550.67|548.27|0
1629289690000|2021-08-18 12:28:10|550.49|548.09|550.67|548.27|550.67|548.27|550.49|548.09|0
1629289720000|2021-08-18 12:28:40|550.76|548.36|550.67|548.27|550.76|548.36|550.67|548.27|0
1629289730000|2021-08-18 12:28:50|550.58|548.18|550.49|548.09|550.58|548.18|550.49|548.09|0
1629289740000|2021-08-18 12:29:00|550.39|547.99|550.3|547.9|550.39|547.99|550.3|547.9|0
1629289750000|2021-08-18 12:29:10|550.39|547.99|550.39|547.99|550.39|547.99|550.3|547.9|0
1629289760000|2021-08-18 12:29:20|550.49|548.09|550.39|547.99|550.49|548.09|550.39|547.99|0
1629289770000|2021-08-18 12:29:30|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1629289820000|2021-08-18 12:30:20|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289840000|2021-08-18 12:30:40|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629289860000|2021-08-18 12:31:00|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289870000|2021-08-18 12:31:10|550.67|548.27|550.49|548.09|550.86|548.46|550.49|548.09|0
1629289890000|2021-08-18 12:31:30|550.67|548.27|550.67|548.27|551.05|548.65|550.49|548.09|0
1629289900000|2021-08-18 12:31:40|550.49|548.09|550.3|547.9|550.49|548.09|550.3|547.9|0
1629289910000|2021-08-18 12:31:50|550.11|547.71|550.3|547.9|550.3|547.9|550.11|547.71|0
1629289920000|2021-08-18 12:32:00|550.49|548.09|550.67|548.27|550.67|548.27|550.49|548.09|0
1629289930000|2021-08-18 12:32:10|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289940000|2021-08-18 12:32:20|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629289970000|2021-08-18 12:32:50|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629289990000|2021-08-18 12:33:10|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1629290000000|2021-08-18 12:33:20|550.86|548.46|550.86|548.46|550.86|548.46|550.67|548.27|0
1629290010000|2021-08-18 12:33:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629290030000|2021-08-18 12:33:50|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629290050000|2021-08-18 12:34:10|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629290060000|2021-08-18 12:34:20|551.23|548.83|551.23|548.83|551.23|548.83|551.05|548.65|0
1629290070000|2021-08-18 12:34:30|551.05|548.65|551.23|548.83|551.23|548.83|551.05|548.65|0
1629290080000|2021-08-18 12:34:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1629290110000|2021-08-18 12:35:10|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1629290120000|2021-08-18 12:35:20|551.13|548.73|551.04|548.64|551.13|548.73|551.04|548.64|0
1629290140000|2021-08-18 12:35:40|551.32|548.92|551.23|548.83|551.32|548.92|551.23|548.83|0
1629290170000|2021-08-18 12:36:10|551.42|549.02|551.23|548.83|551.42|549.02|551.23|548.83|0
1629290190000|2021-08-18 12:36:30|551.04|548.64|551.23|548.83|551.23|548.83|551.04|548.64|0
1629290200000|2021-08-18 12:36:40|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629290210000|2021-08-18 12:36:50|551.23|548.83|551.23|548.83|551.32|548.92|551.23|548.83|0
1629290220000|2021-08-18 12:37:00|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629290240000|2021-08-18 12:37:20|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1629290250000|2021-08-18 12:37:30|551.79|549.39|551.98|549.58|551.98|549.58|551.79|549.39|0
1629290260000|2021-08-18 12:37:40|551.79|549.39|551.42|549.02|551.79|549.39|551.42|549.02|0
1629290270000|2021-08-18 12:37:50|551.6|549.2|551.6|549.2|551.6|549.2|551.42|549.02|0
1629290280000|2021-08-18 12:38:00|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629290300000|2021-08-18 12:38:20|551.51|549.11|551.6|549.2|551.6|549.2|551.51|549.11|0
1629290310000|2021-08-18 12:38:30|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629290330000|2021-08-18 12:38:50|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1629290350000|2021-08-18 12:39:10|551.13|548.73|551.04|548.64|551.13|548.73|551.04|548.64|0
1629290370000|2021-08-18 12:39:30|550.86|548.46|550.86|548.46|550.86|548.46|550.67|548.27|0
1629290380000|2021-08-18 12:39:40|550.67|548.27|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290390000|2021-08-18 12:39:50|550.86|548.46|551.04|548.64|551.04|548.64|550.86|548.46|0
1629290400000|2021-08-18 12:40:00|551.23|548.83|551.23|548.83|551.23|548.83|551.13|548.73|0
1629290410000|2021-08-18 12:40:10|551.04|548.64|551.23|548.83|551.23|548.83|551.04|548.64|0
1629290420000|2021-08-18 12:40:20|551.04|548.64|550.67|548.27|551.04|548.64|550.67|548.27|0
1629290430000|2021-08-18 12:40:30|550.86|548.46|551.04|548.64|551.04|548.64|550.86|548.46|0
1629290440000|2021-08-18 12:40:40|550.86|548.46|550.86|548.46|550.86|548.46|550.76|548.36|0
1629290450000|2021-08-18 12:40:50|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629290460000|2021-08-18 12:41:00|550.86|548.46|550.67|548.27|550.86|548.46|550.67|548.27|0
1629290470000|2021-08-18 12:41:10|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290490000|2021-08-18 12:41:30|550.57|548.17|550.67|548.27|550.67|548.27|550.57|548.17|0
1629290540000|2021-08-18 12:42:20|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1629290550000|2021-08-18 12:42:30|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290560000|2021-08-18 12:42:40|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290580000|2021-08-18 12:43:00|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629290590000|2021-08-18 12:43:10|550.67|548.27|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290610000|2021-08-18 12:43:30|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629290660000|2021-08-18 12:44:20|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629290670000|2021-08-18 12:44:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629290700000|2021-08-18 12:45:00|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629290710000|2021-08-18 12:45:10|550.67|548.27|550.48|548.08|550.67|548.27|550.48|548.08|0
1629290720000|2021-08-18 12:45:20|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629290730000|2021-08-18 12:45:30|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1629290770000|2021-08-18 12:46:10|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629290780000|2021-08-18 12:46:20|550.29|547.89|549.92|547.52|550.29|547.89|549.92|547.52|0
1629290790000|2021-08-18 12:46:30|549.74|547.34|549.92|547.52|549.92|547.52|549.74|547.34|0
1629290800000|2021-08-18 12:46:40|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1629290810000|2021-08-18 12:46:50|549.92|547.52|549.82|547.42|549.92|547.52|549.82|547.42|0
1629290820000|2021-08-18 12:47:00|549.92|547.52|549.74|547.34|549.92|547.52|549.74|547.34|0
1629290840000|2021-08-18 12:47:20|549.55|547.15|549.73|547.33|549.73|547.33|549.55|547.15|0
1629290850000|2021-08-18 12:47:30|549.92|547.52|549.73|547.33|549.92|547.52|549.73|547.33|0
1629290860000|2021-08-18 12:47:40|549.55|547.15|549.55|547.15|549.73|547.33|549.55|547.15|0
1629290870000|2021-08-18 12:47:50|549.36|546.96|549.18|546.78|549.36|546.96|549.18|546.78|0
1629290880000|2021-08-18 12:48:00|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629290890000|2021-08-18 12:48:10|548.8|546.4|548.99|546.59|548.99|546.59|548.8|546.4|0
1629290900000|2021-08-18 12:48:20|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629290910000|2021-08-18 12:48:30|548.62|546.22|548.43|546.03|548.8|546.4|548.43|546.03|0
1629290920000|2021-08-18 12:48:40|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629290930000|2021-08-18 12:48:50|548.43|546.03|548.43|546.03|548.52|546.12|548.43|546.03|0
1629290940000|2021-08-18 12:49:00|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629290960000|2021-08-18 12:49:20|548.43|546.03|548.24|545.84|548.43|546.03|548.24|545.84|0
1629290970000|2021-08-18 12:49:30|548.06|545.66|548.43|546.03|548.43|546.03|548.06|545.66|0
1629290980000|2021-08-18 12:49:40|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629290990000|2021-08-18 12:49:50|548.8|546.4|548.71|546.31|548.8|546.4|548.62|546.22|0
1629291000000|2021-08-18 12:50:00|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1629291010000|2021-08-18 12:50:10|548.43|546.03|548.8|546.4|548.8|546.4|548.43|546.03|0
1629291020000|2021-08-18 12:50:20|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629291040000|2021-08-18 12:50:40|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1629291050000|2021-08-18 12:50:50|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629291070000|2021-08-18 12:51:10|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291100000|2021-08-18 12:51:40|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629291110000|2021-08-18 12:51:50|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1629291120000|2021-08-18 12:52:00|548.62|546.22|548.8|546.4|548.8|546.4|548.62|546.22|0
1629291130000|2021-08-18 12:52:10|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629291150000|2021-08-18 12:52:30|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1629291160000|2021-08-18 12:52:40|548.43|546.03|548.24|545.84|548.43|546.03|548.24|545.84|0
1629291170000|2021-08-18 12:52:50|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1629291180000|2021-08-18 12:53:00|548.62|546.22|548.43|546.03|548.62|546.22|548.43|546.03|0
1629291190000|2021-08-18 12:53:10|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629291200000|2021-08-18 12:53:20|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1629291300000|2021-08-18 12:55:00|548.61|546.21|548.99|546.59|548.99|546.59|548.61|546.21|0
1629291310000|2021-08-18 12:55:10|549.17|546.77|549.17|546.77|549.26|546.86|549.17|546.77|0
1629291320000|2021-08-18 12:55:20|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1629291340000|2021-08-18 12:55:40|549.45|547.05|549.17|546.77|549.45|547.05|549.17|546.77|0
1629291350000|2021-08-18 12:55:50|548.99|546.59|549.17|546.77|549.17|546.77|548.99|546.59|0
1629291360000|2021-08-18 12:56:00|548.99|546.59|549.17|546.77|549.17|546.77|548.99|546.59|0
1629291380000|2021-08-18 12:56:20|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629291390000|2021-08-18 12:56:30|549.17|546.77|549.17|546.77|549.17|546.77|548.99|546.59|0
1629291400000|2021-08-18 12:56:40|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629291410000|2021-08-18 12:56:50|549.17|546.77|548.99|546.59|549.17|546.77|548.99|546.59|0
1629291420000|2021-08-18 12:57:00|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291460000|2021-08-18 12:57:40|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291470000|2021-08-18 12:57:50|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291480000|2021-08-18 12:58:00|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629291500000|2021-08-18 12:58:20|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629291510000|2021-08-18 12:58:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629291530000|2021-08-18 12:58:50|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629291540000|2021-08-18 12:59:00|549.07|546.67|549.17|546.77|549.17|546.77|548.99|546.59|0
1629291560000|2021-08-18 12:59:20|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629291570000|2021-08-18 12:59:30|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629291590000|2021-08-18 12:59:50|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1629291600000|2021-08-18 13:00:00|549.17|546.77|549.17|546.77|549.17|546.77|548.98|546.58|0
1629291610000|2021-08-18 13:00:10|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629291650000|2021-08-18 13:00:50|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629291660000|2021-08-18 13:01:00|549.36|546.96|549.54|547.14|549.54|547.14|549.36|546.96|0
1629291670000|2021-08-18 13:01:10|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629291680000|2021-08-18 13:01:20|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1629291690000|2021-08-18 13:01:30|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1629291720000|2021-08-18 13:02:00|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291730000|2021-08-18 13:02:10|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291740000|2021-08-18 13:02:20|548.43|546.03|548.8|546.4|548.8|546.4|548.43|546.03|0
1629291750000|2021-08-18 13:02:30|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291780000|2021-08-18 13:03:00|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1629291790000|2021-08-18 13:03:10|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1629291810000|2021-08-18 13:03:30|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1629291820000|2021-08-18 13:03:40|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1629291830000|2021-08-18 13:03:50|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1629291840000|2021-08-18 13:04:00|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1629291850000|2021-08-18 13:04:10|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291870000|2021-08-18 13:04:30|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291890000|2021-08-18 13:04:50|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291900000|2021-08-18 13:05:00|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1629291910000|2021-08-18 13:05:10|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629291920000|2021-08-18 13:05:20|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629291930000|2021-08-18 13:05:30|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1629291940000|2021-08-18 13:05:40|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1629291950000|2021-08-18 13:05:50|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1629291960000|2021-08-18 13:06:00|549.17|546.77|549.35|546.95|549.35|546.95|549.17|546.77|0
1629291980000|2021-08-18 13:06:20|549.17|546.77|549.17|546.77|549.35|546.95|549.17|546.77|0
1629291990000|2021-08-18 13:06:30|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1629292000000|2021-08-18 13:06:40|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629292010000|2021-08-18 13:06:50|549.17|546.77|549.35|546.95|549.35|546.95|549.17|546.77|0
1629292020000|2021-08-18 13:07:00|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1629292050000|2021-08-18 13:07:30|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629292070000|2021-08-18 13:07:50|548.7|546.3|548.61|546.21|548.7|546.3|548.61|546.21|0
1629292080000|2021-08-18 13:08:00|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629292100000|2021-08-18 13:08:20|548.61|546.21|548.8|546.4|548.8|546.4|548.61|546.21|0
1629292120000|2021-08-18 13:08:40|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629292140000|2021-08-18 13:09:00|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629292170000|2021-08-18 13:09:30|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629292210000|2021-08-18 13:10:10|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629292220000|2021-08-18 13:10:20|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1629292230000|2021-08-18 13:10:30|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1629292240000|2021-08-18 13:10:40|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629292260000|2021-08-18 13:11:00|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1629292280000|2021-08-18 13:11:20|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629292310000|2021-08-18 13:11:50|549.35|546.95|549.26|546.86|549.35|546.95|549.26|546.86|0
1629292320000|2021-08-18 13:12:00|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629292330000|2021-08-18 13:12:10|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629292360000|2021-08-18 13:12:40|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629292380000|2021-08-18 13:13:00|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1629292390000|2021-08-18 13:13:10|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1629292400000|2021-08-18 13:13:20|548.79|546.39|548.61|546.21|548.79|546.39|548.61|546.21|0
1629292410000|2021-08-18 13:13:30|548.42|546.02|548.32|545.92|548.42|546.02|548.32|545.92|0
1629292420000|2021-08-18 13:13:40|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1629292430000|2021-08-18 13:13:50|548.42|546.02|548.61|546.21|548.61|546.21|548.42|546.02|0
1629292440000|2021-08-18 13:14:00|548.42|546.02|548.23|545.83|548.42|546.02|548.23|545.83|0
1629292450000|2021-08-18 13:14:10|548.05|545.65|548.23|545.83|548.23|545.83|548.05|545.65|0
1629292460000|2021-08-18 13:14:20|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1629292470000|2021-08-18 13:14:30|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1629292480000|2021-08-18 13:14:40|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629292490000|2021-08-18 13:14:50|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629292500000|2021-08-18 13:15:00|547.12|544.72|546.93|544.53|547.12|544.72|546.75|544.35|0
1629292510000|2021-08-18 13:15:10|547.12|544.72|547.12|544.72|547.12|544.72|546.93|544.53|0
1629292520000|2021-08-18 13:15:20|546.93|544.53|546.56|544.16|546.93|544.53|546.56|544.16|0
1629292530000|2021-08-18 13:15:30|546.75|544.35|546.19|543.79|546.75|544.35|546.19|543.79|0
1629292540000|2021-08-18 13:15:40|546.37|543.97|546.19|543.79|546.37|543.97|546.19|543.79|0
1629292550000|2021-08-18 13:15:50|546|543.6|546.19|543.79|546.19|543.79|546|543.6|0
1629292570000|2021-08-18 13:16:10|546.37|543.97|546.37|543.97|546.37|543.97|546.37|543.97|0
1629292580000|2021-08-18 13:16:20|546.56|544.16|546.37|543.97|546.56|544.16|546.37|543.97|0
1629292590000|2021-08-18 13:16:30|546.46|544.06|546.75|544.35|546.75|544.35|546.46|544.06|0
1629292600000|2021-08-18 13:16:40|546.56|544.16|546.75|544.35|546.75|544.35|546.56|544.16|0
1629292620000|2021-08-18 13:17:00|546.65|544.25|546.56|544.16|546.65|544.25|546.56|544.16|0
1629292630000|2021-08-18 13:17:10|546.75|544.35|546.75|544.35|546.75|544.35|546.75|544.35|0
1629292640000|2021-08-18 13:17:20|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1629292650000|2021-08-18 13:17:30|546.74|544.34|546.93|544.53|546.93|544.53|546.74|544.34|0
1629292660000|2021-08-18 13:17:40|546.56|544.16|546.93|544.53|546.93|544.53|546.56|544.16|0
1629292670000|2021-08-18 13:17:50|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1629292680000|2021-08-18 13:18:00|546.56|544.16|546.74|544.34|546.74|544.34|546.56|544.16|0
1629292690000|2021-08-18 13:18:10|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1629292700000|2021-08-18 13:18:20|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1629292710000|2021-08-18 13:18:30|547.3|544.9|547.12|544.72|547.3|544.9|547.12|544.72|0
1629292720000|2021-08-18 13:18:40|547.3|544.9|547.12|544.72|547.3|544.9|547.12|544.72|0
1629292730000|2021-08-18 13:18:50|546.93|544.53|547.12|544.72|547.12|544.72|546.93|544.53|0
1629292740000|2021-08-18 13:19:00|546.93|544.53|547.12|544.72|547.12|544.72|546.93|544.53|0
1629292770000|2021-08-18 13:19:30|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629292780000|2021-08-18 13:19:40|547.12|544.72|547.12|544.72|547.3|544.9|547.12|544.72|0
1629292790000|2021-08-18 13:19:50|546.93|544.53|546.93|544.53|546.93|544.53|546.74|544.34|0
1629292800000|2021-08-18 13:20:00|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1629292830000|2021-08-18 13:20:30|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629292850000|2021-08-18 13:20:50|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629292870000|2021-08-18 13:21:10|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629292900000|2021-08-18 13:21:40|547.12|544.72|547.12|544.72|547.3|544.9|547.12|544.72|0
1629292920000|2021-08-18 13:22:00|547.2|544.8|547.11|544.71|547.3|544.9|547.11|544.71|0
1629292940000|2021-08-18 13:22:20|547.3|544.9|547.11|544.71|547.3|544.9|547.11|544.71|0
1629292960000|2021-08-18 13:22:40|546.93|544.53|546.74|544.34|546.93|544.53|546.74|544.34|0
1629292970000|2021-08-18 13:22:50|546.56|544.16|546.56|544.16|546.56|544.16|546.56|544.16|0
1629292990000|2021-08-18 13:23:10|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1629293000000|2021-08-18 13:23:20|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1629293010000|2021-08-18 13:23:30|546.74|544.34|546.93|544.53|546.93|544.53|546.74|544.34|0
1629293030000|2021-08-18 13:23:50|547.11|544.71|547.3|544.9|547.3|544.9|547.11|544.71|0
1629293040000|2021-08-18 13:24:00|547.2|544.8|547.11|544.71|547.2|544.8|547.11|544.71|0
1629293050000|2021-08-18 13:24:10|546.93|544.53|547.11|544.71|547.11|544.71|546.93|544.53|0
1629293080000|2021-08-18 13:24:40|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629293090000|2021-08-18 13:24:50|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629293100000|2021-08-18 13:25:00|547.3|544.9|547.49|545.09|547.49|545.09|547.3|544.9|0
1629293110000|2021-08-18 13:25:10|547.67|545.27|547.67|545.27|547.67|545.27|547.67|545.27|0
1629293120000|2021-08-18 13:25:20|547.3|544.9|547.39|544.99|547.39|544.99|547.3|544.9|0
1629293130000|2021-08-18 13:25:30|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629293140000|2021-08-18 13:25:40|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1629293160000|2021-08-18 13:26:00|546.93|544.53|547.3|544.9|547.3|544.9|546.93|544.53|0
1629293170000|2021-08-18 13:26:10|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1629293180000|2021-08-18 13:26:20|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629293190000|2021-08-18 13:26:30|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629293200000|2021-08-18 13:26:40|547.3|544.9|547.49|545.09|547.49|545.09|547.3|544.9|0
1629293210000|2021-08-18 13:26:50|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1629293220000|2021-08-18 13:27:00|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1629293230000|2021-08-18 13:27:10|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1629293240000|2021-08-18 13:27:20|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1629293250000|2021-08-18 13:27:30|546.56|544.16|546.37|543.97|546.56|544.16|546.37|543.97|0
1629293260000|2021-08-18 13:27:40|546.55|544.15|546.37|543.97|546.55|544.15|546.37|543.97|0
1629293270000|2021-08-18 13:27:50|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1629293280000|2021-08-18 13:28:00|546.18|543.78|546.37|543.97|546.37|543.97|546.18|543.78|0
1629293290000|2021-08-18 13:28:10|546.18|543.78|546|543.6|546.18|543.78|546|543.6|0
1629293300000|2021-08-18 13:28:20|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1629293310000|2021-08-18 13:28:30|546.37|543.97|546.55|544.15|546.55|544.15|546.37|543.97|0
1629293330000|2021-08-18 13:28:50|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1629293340000|2021-08-18 13:29:00|546|543.6|546|543.6|546|543.6|546|543.6|0
1629293350000|2021-08-18 13:29:10|545.81|543.41|546|543.6|546|543.6|545.81|543.41|0
1629293360000|2021-08-18 13:29:20|546.18|543.78|546|543.6|546.18|543.78|546|543.6|0
1629293370000|2021-08-18 13:29:30|546.18|543.78|546.37|543.97|546.37|543.97|546.18|543.78|0
1629293380000|2021-08-18 13:29:40|546.18|543.78|546.55|544.15|546.55|544.15|546.18|543.78|0
1629293390000|2021-08-18 13:29:50|546.74|544.34|546.74|544.34|546.74|544.34|546.55|544.15|0
1629293400000|2021-08-18 13:30:00|546.18|543.78|544.88|542.48|546.18|543.78|544.88|542.48|0
1629293410000|2021-08-18 13:30:10|546.18|543.78|545.62|543.22|546.18|543.78|545.62|543.22|0
1629293420000|2021-08-18 13:30:20|545.81|543.41|546.37|543.97|546.55|544.15|545.81|543.41|0
1629293430000|2021-08-18 13:30:30|545.62|543.22|545.81|543.41|545.81|543.41|545.44|543.04|0
1629293440000|2021-08-18 13:30:40|546|543.6|546|543.6|546.18|543.78|546|543.6|0
1629293450000|2021-08-18 13:30:50|546.55|544.15|545.81|543.41|546.55|544.15|545.81|543.41|0
1629293460000|2021-08-18 13:31:00|545.62|543.22|546|543.6|546|543.6|545.62|543.22|0
1629293470000|2021-08-18 13:31:10|546.18|543.78|547.48|545.08|547.48|545.08|546.18|543.78|0
1629293480000|2021-08-18 13:31:20|547.67|545.27|547.11|544.71|547.67|545.27|547.11|544.71|0
1629293490000|2021-08-18 13:31:30|547.3|544.9|547.67|545.27|547.67|545.27|547.11|544.71|0
1629293500000|2021-08-18 13:31:40|547.86|545.46|548.04|545.64|548.04|545.64|547.86|545.46|0
1629293510000|2021-08-18 13:31:50|548.23|545.83|548.04|545.64|548.23|545.83|548.04|545.64|0
1629293520000|2021-08-18 13:32:00|547.48|545.08|548.13|545.73|548.23|545.83|547.48|545.08|0
1629293530000|2021-08-18 13:32:10|548.04|545.64|548.23|545.83|548.41|546.01|548.04|545.64|0
1629293540000|2021-08-18 13:32:20|548.04|545.64|548.23|545.83|548.41|546.01|548.04|545.64|0
1629293550000|2021-08-18 13:32:30|548.41|546.01|547.85|545.45|548.41|546.01|547.85|545.45|0
1629293560000|2021-08-18 13:32:40|548.23|545.83|547.48|545.08|548.23|545.83|547.48|545.08|0
1629293570000|2021-08-18 13:32:50|547.57|545.17|547.11|544.71|547.57|545.17|547.11|544.71|0
1629293580000|2021-08-18 13:33:00|547.3|544.9|547.67|545.27|547.67|545.27|547.3|544.9|0
1629293590000|2021-08-18 13:33:10|547.48|545.08|547.11|544.71|547.67|545.27|547.11|544.71|0
1629293600000|2021-08-18 13:33:20|547.3|544.9|547.11|544.71|547.3|544.9|547.11|544.71|0
1629293610000|2021-08-18 13:33:30|547.48|545.08|547.48|545.08|547.48|545.08|547.11|544.71|0
1629293620000|2021-08-18 13:33:40|547.3|544.9|547.48|545.08|547.67|545.27|547.3|544.9|0
1629293630000|2021-08-18 13:33:50|547.3|544.9|547.67|545.27|547.67|545.27|547.3|544.9|0
1629293640000|2021-08-18 13:34:00|547.3|544.9|546.74|544.34|547.3|544.9|546.74|544.34|0
1629293650000|2021-08-18 13:34:10|546.55|544.15|546.37|543.97|546.83|544.43|546.37|543.97|0
1629293660000|2021-08-18 13:34:20|546.08|543.68|545.99|543.59|546.37|543.97|545.99|543.59|0
1629293670000|2021-08-18 13:34:30|546.18|543.78|546.18|543.78|546.37|543.97|546.18|543.78|0
1629293680000|2021-08-18 13:34:40|546.74|544.34|546.37|543.97|546.92|544.52|546.37|543.97|0
1629293690000|2021-08-18 13:34:50|545.62|543.22|546.18|543.78|546.18|543.78|545.62|543.22|0
1629293700000|2021-08-18 13:35:00|545.62|543.22|546.37|543.97|546.37|543.97|545.62|543.22|0
1629293710000|2021-08-18 13:35:10|546.18|543.78|546.55|544.15|546.55|544.15|546.18|543.78|0
1629293720000|2021-08-18 13:35:20|545.81|543.41|545.9|543.5|545.9|543.5|545.81|543.41|0
1629293730000|2021-08-18 13:35:30|545.81|543.41|546.18|543.78|546.18|543.78|545.81|543.41|0
1629293740000|2021-08-18 13:35:40|546.55|544.15|546.55|544.15|546.74|544.34|546.37|543.97|0
1629293750000|2021-08-18 13:35:50|547.11|544.71|546.92|544.52|547.11|544.71|546.92|544.52|0
1629293760000|2021-08-18 13:36:00|546.55|544.15|546.37|543.97|546.55|544.15|546.37|543.97|0
1629293770000|2021-08-18 13:36:10|546.74|544.34|546.55|544.15|546.74|544.34|546.55|544.15|0
1629293780000|2021-08-18 13:36:20|546.92|544.52|547.3|544.9|547.3|544.9|546.92|544.52|0
1629293790000|2021-08-18 13:36:30|547.85|545.45|547.67|545.27|547.85|545.45|547.67|545.27|0
1629293800000|2021-08-18 13:36:40|547.48|545.08|548.04|545.64|548.04|545.64|547.48|545.08|0
1629293810000|2021-08-18 13:36:50|547.48|545.08|547.67|545.27|547.67|545.27|547.48|545.08|0
1629293820000|2021-08-18 13:37:00|548.04|545.64|548.04|545.64|548.04|545.64|547.85|545.45|0
1629293830000|2021-08-18 13:37:10|548.23|545.83|548.31|545.91|548.41|546.01|548.23|545.83|0
1629293840000|2021-08-18 13:37:20|548.04|545.64|548.41|546.01|548.41|546.01|548.04|545.64|0
1629293850000|2021-08-18 13:37:30|548.04|545.64|548.78|546.38|548.78|546.38|548.04|545.64|0
1629293860000|2021-08-18 13:37:40|548.97|546.57|548.78|546.38|548.97|546.57|548.6|546.2|0
1629293870000|2021-08-18 13:37:50|548.97|546.57|548.41|546.01|548.97|546.57|548.41|546.01|0
1629293880000|2021-08-18 13:38:00|547.48|545.08|548.22|545.82|548.22|545.82|547.48|545.08|0
1629293890000|2021-08-18 13:38:10|547.85|545.45|548.22|545.82|548.22|545.82|547.85|545.45|0
1629293900000|2021-08-18 13:38:20|548.41|546.01|548.41|546.01|548.6|546.2|548.41|546.01|0
1629293910000|2021-08-18 13:38:30|548.6|546.2|548.78|546.38|548.78|546.38|548.6|546.2|0
1629293920000|2021-08-18 13:38:40|548.6|546.2|548.6|546.2|548.78|546.38|548.6|546.2|0
1629293930000|2021-08-18 13:38:50|548.78|546.38|548.41|546.01|548.78|546.38|548.41|546.01|0
1629293940000|2021-08-18 13:39:00|548.22|545.82|547.85|545.45|548.22|545.82|547.85|545.45|0
1629293950000|2021-08-18 13:39:10|547.67|545.27|548.04|545.64|548.04|545.64|547.67|545.27|0
1629293960000|2021-08-18 13:39:20|547.67|545.27|547.67|545.27|547.85|545.45|547.48|545.08|0
1629293970000|2021-08-18 13:39:30|547.85|545.45|548.22|545.82|548.22|545.82|547.76|545.36|0
1629293980000|2021-08-18 13:39:40|548.31|545.91|548.41|546.01|548.41|546.01|548.31|545.91|0
1629293990000|2021-08-18 13:39:50|548.22|545.82|547.38|544.98|548.22|545.82|547.38|544.98|0
1629294000000|2021-08-18 13:40:00|547.48|545.08|547.29|544.89|547.48|545.08|547.29|544.89|0
1629294010000|2021-08-18 13:40:10|547.11|544.71|547.29|544.89|547.48|545.08|547.11|544.71|0
1629294020000|2021-08-18 13:40:20|547.67|545.27|547.85|545.45|547.85|545.45|547.48|545.08|0
1629294030000|2021-08-18 13:40:30|548.04|545.64|548.22|545.82|548.41|546.01|548.04|545.64|0
1629294040000|2021-08-18 13:40:40|548.04|545.64|548.04|545.64|548.22|545.82|548.04|545.64|0
1629294050000|2021-08-18 13:40:50|548.41|546.01|548.6|546.2|548.6|546.2|548.41|546.01|0
1629294060000|2021-08-18 13:41:00|548.22|545.82|548.78|546.38|548.78|546.38|548.22|545.82|0
1629294070000|2021-08-18 13:41:10|549.15|546.75|549.34|546.94|549.53|547.13|549.15|546.75|0
1629294080000|2021-08-18 13:41:20|549.15|546.75|548.78|546.38|549.15|546.75|548.6|546.2|0
1629294090000|2021-08-18 13:41:30|548.97|546.57|549.15|546.75|549.15|546.75|548.97|546.57|0
1629294100000|2021-08-18 13:41:40|548.78|546.38|548.41|546.01|548.78|546.38|548.41|546.01|0
1629294110000|2021-08-18 13:41:50|548.22|545.82|548.22|545.82|548.22|545.82|547.85|545.45|0
1629294120000|2021-08-18 13:42:00|547.66|545.26|548.04|545.64|548.04|545.64|547.66|545.26|0
1629294130000|2021-08-18 13:42:10|548.41|546.01|548.78|546.38|548.78|546.38|548.22|545.82|0
1629294140000|2021-08-18 13:42:20|548.97|546.57|549.15|546.75|549.15|546.75|548.78|546.38|0
1629294150000|2021-08-18 13:42:30|548.97|546.57|548.97|546.57|548.97|546.57|548.78|546.38|0
1629294160000|2021-08-18 13:42:40|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629294170000|2021-08-18 13:42:50|548.97|546.57|548.97|546.57|549.15|546.75|548.97|546.57|0
1629294180000|2021-08-18 13:43:00|549.15|546.75|549.34|546.94|549.34|546.94|548.78|546.38|0
1629294190000|2021-08-18 13:43:10|549.53|547.13|549.53|547.13|549.71|547.31|549.53|547.13|0
1629294200000|2021-08-18 13:43:20|549.71|547.31|549.15|546.75|549.71|547.31|549.15|546.75|0
1629294210000|2021-08-18 13:43:30|549.53|547.13|549.34|546.94|549.53|547.13|549.34|546.94|0
1629294220000|2021-08-18 13:43:40|549.15|546.75|549.34|546.94|549.34|546.94|549.15|546.75|0
1629294230000|2021-08-18 13:43:50|549.15|546.75|549.71|547.31|549.71|547.31|549.15|546.75|0
1629294240000|2021-08-18 13:44:00|549.9|547.5|549.34|546.94|549.9|547.5|549.34|546.94|0
1629294250000|2021-08-18 13:44:10|549.15|546.75|549.71|547.31|549.71|547.31|549.15|546.75|0
1629294260000|2021-08-18 13:44:20|549.99|547.59|550.08|547.68|550.08|547.68|549.9|547.5|0
1629294270000|2021-08-18 13:44:30|549.9|547.5|549.53|547.13|549.9|547.5|549.53|547.13|0
1629294280000|2021-08-18 13:44:40|549.9|547.5|550.27|547.87|550.27|547.87|549.9|547.5|0
1629294290000|2021-08-18 13:44:50|549.9|547.5|550.08|547.68|550.08|547.68|549.9|547.5|0
1629294300000|2021-08-18 13:45:00|550.46|548.06|551.2|548.8|551.2|548.8|550.46|548.06|0
1629294310000|2021-08-18 13:45:10|551.39|548.99|551.2|548.8|551.39|548.99|551.02|548.62|0
1629294320000|2021-08-18 13:45:20|551.58|549.18|551.58|549.18|551.58|549.18|551.2|548.8|0
1629294330000|2021-08-18 13:45:30|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1629294340000|2021-08-18 13:45:40|550.64|548.24|551.58|549.18|551.58|549.18|550.64|548.24|0
1629294350000|2021-08-18 13:45:50|551.39|548.99|551.58|549.18|551.58|549.18|551.39|548.99|0
1629294360000|2021-08-18 13:46:00|551.2|548.8|550.83|548.43|551.2|548.8|550.64|548.24|0
1629294370000|2021-08-18 13:46:10|551.2|548.8|551.58|549.18|551.58|549.18|551.2|548.8|0
1629294380000|2021-08-18 13:46:20|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1629294390000|2021-08-18 13:46:30|551.76|549.36|551.85|549.45|551.85|549.45|551.58|549.18|0
1629294400000|2021-08-18 13:46:40|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1629294410000|2021-08-18 13:46:50|551.58|549.18|551.58|549.18|551.58|549.18|551.39|548.99|0
1629294420000|2021-08-18 13:47:00|551.39|548.99|551.2|548.8|551.39|548.99|551.02|548.62|0
1629294430000|2021-08-18 13:47:10|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1629294440000|2021-08-18 13:47:20|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1629294450000|2021-08-18 13:47:30|551.02|548.62|550.64|548.24|551.02|548.62|550.64|548.24|0
1629294460000|2021-08-18 13:47:40|550.46|548.06|550.27|547.87|550.46|548.06|550.27|547.87|0
1629294470000|2021-08-18 13:47:50|550.17|547.77|550.27|547.87|550.46|548.06|550.17|547.77|0
1629294480000|2021-08-18 13:48:00|550.08|547.68|550.27|547.87|550.27|547.87|550.08|547.68|0
1629294490000|2021-08-18 13:48:10|550.08|547.68|550.27|547.87|550.27|547.87|550.08|547.68|0
1629294500000|2021-08-18 13:48:20|550.08|547.68|550.08|547.68|550.27|547.87|550.08|547.68|0
1629294510000|2021-08-18 13:48:30|549.71|547.31|549.34|546.94|549.71|547.31|549.15|546.75|0
1629294520000|2021-08-18 13:48:40|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1629294530000|2021-08-18 13:48:50|549.34|546.94|549.9|547.5|549.9|547.5|549.34|546.94|0
1629294540000|2021-08-18 13:49:00|550.08|547.68|550.46|548.06|550.46|548.06|549.9|547.5|0
1629294550000|2021-08-18 13:49:10|550.27|547.87|549.9|547.5|550.27|547.87|549.9|547.5|0
1629294560000|2021-08-18 13:49:20|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1629294570000|2021-08-18 13:49:30|549.9|547.5|549.34|546.94|549.9|547.5|549.34|546.94|0
1629294580000|2021-08-18 13:49:40|549.52|547.12|549.71|547.31|549.71|547.31|549.52|547.12|0
1629294590000|2021-08-18 13:49:50|549.52|547.12|549.71|547.31|549.9|547.5|549.52|547.12|0
1629294600000|2021-08-18 13:50:00|549.9|547.5|549.34|546.94|549.9|547.5|549.34|546.94|0
1629294610000|2021-08-18 13:50:10|549.15|546.75|549.34|546.94|549.52|547.12|549.15|546.75|0
1629294620000|2021-08-18 13:50:20|549.15|546.75|548.96|546.56|549.15|546.75|548.96|546.56|0
1629294630000|2021-08-18 13:50:30|548.78|546.38|548.78|546.38|548.96|546.56|548.78|546.38|0
1629294640000|2021-08-18 13:50:40|548.96|546.56|548.78|546.38|548.96|546.56|548.78|546.38|0
1629294650000|2021-08-18 13:50:50|548.59|546.19|548.22|545.82|548.59|546.19|548.22|545.82|0
1629294660000|2021-08-18 13:51:00|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1629294670000|2021-08-18 13:51:10|548.22|545.82|548.96|546.56|548.96|546.56|548.22|545.82|0
1629294680000|2021-08-18 13:51:20|549.15|546.75|548.96|546.56|549.15|546.75|548.78|546.38|0
1629294690000|2021-08-18 13:51:30|549.34|546.94|549.43|547.03|549.43|547.03|549.34|546.94|0
1629294700000|2021-08-18 13:51:40|549.52|547.12|550.64|548.24|550.64|548.24|549.52|547.12|0
1629294710000|2021-08-18 13:51:50|550.83|548.43|550.27|547.87|551.01|548.61|550.27|547.87|0
1629294720000|2021-08-18 13:52:00|550.08|547.68|549.9|547.5|550.27|547.87|549.9|547.5|0
1629294730000|2021-08-18 13:52:10|550.27|547.87|550.45|548.05|550.45|548.05|550.08|547.68|0
1629294740000|2021-08-18 13:52:20|550.27|547.87|550.45|548.05|550.64|548.24|550.27|547.87|0
1629294750000|2021-08-18 13:52:30|551.72|549.32|552.09|549.69|552.09|549.69|551.72|549.32|0
1629294760000|2021-08-18 13:52:40|552.28|549.88|552.09|549.69|552.28|549.88|552.09|549.69|0
1629294770000|2021-08-18 13:52:50|552.28|549.88|552.09|549.69|552.28|549.88|552.09|549.69|0
1629294780000|2021-08-18 13:53:00|552.18|549.78|552.47|550.07|552.47|550.07|552.18|549.78|0
1629294790000|2021-08-18 13:53:10|552.09|549.69|552.28|549.88|552.28|549.88|551.72|549.32|0
1629294800000|2021-08-18 13:53:20|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1629294810000|2021-08-18 13:53:30|551.72|549.32|551.53|549.13|551.72|549.32|551.35|548.95|0
1629294820000|2021-08-18 13:53:40|551.35|548.95|551.72|549.32|551.72|549.32|551.35|548.95|0
1629294830000|2021-08-18 13:53:50|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1629294840000|2021-08-18 13:54:00|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1629294850000|2021-08-18 13:54:10|552.47|550.07|552.84|550.44|552.84|550.44|552.47|550.07|0
1629294860000|2021-08-18 13:54:20|553.03|550.63|552.84|550.44|553.03|550.63|552.84|550.44|0
1629294870000|2021-08-18 13:54:30|553.03|550.63|553.77|551.37|553.77|551.37|553.03|550.63|0
1629294880000|2021-08-18 13:54:40|553.58|551.18|553.58|551.18|553.77|551.37|553.58|551.18|0
1629294890000|2021-08-18 13:54:50|553.77|551.37|553.77|551.37|553.77|551.37|553.4|551|0
1629294900000|2021-08-18 13:55:00|553.96|551.56|554.14|551.74|554.14|551.74|553.77|551.37|0
1629294910000|2021-08-18 13:55:10|553.96|551.56|554.33|551.93|554.33|551.93|553.96|551.56|0
1629294920000|2021-08-18 13:55:20|554.52|552.12|554.89|552.49|554.89|552.49|554.52|552.12|0
1629294930000|2021-08-18 13:55:30|555.08|552.68|554.89|552.49|555.08|552.68|554.89|552.49|0
1629294940000|2021-08-18 13:55:40|554.7|552.3|554.89|552.49|554.89|552.49|554.52|552.12|0
1629294950000|2021-08-18 13:55:50|555.08|552.68|555.26|552.86|555.45|553.05|555.08|552.68|0
1629294960000|2021-08-18 13:56:00|555.45|553.05|556.01|553.61|556.01|553.61|555.45|553.05|0
1629294970000|2021-08-18 13:56:10|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1629294980000|2021-08-18 13:56:20|556.57|554.17|556.39|553.99|556.57|554.17|556.39|553.99|0
1629294990000|2021-08-18 13:56:30|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1629295000000|2021-08-18 13:56:40|556.38|553.98|556.38|553.98|556.38|553.98|556.2|553.8|0
1629295010000|2021-08-18 13:56:50|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1629295020000|2021-08-18 13:57:00|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1629295030000|2021-08-18 13:57:10|556.2|553.8|556.01|553.61|556.2|553.8|556.01|553.61|0
1629295040000|2021-08-18 13:57:20|555.82|553.42|555.64|553.24|555.82|553.42|555.64|553.24|0
1629295050000|2021-08-18 13:57:30|555.82|553.42|555.82|553.42|556.01|553.61|555.82|553.42|0
1629295060000|2021-08-18 13:57:40|555.64|553.24|555.64|553.24|555.64|553.24|555.64|553.24|0
1629295070000|2021-08-18 13:57:50|555.82|553.42|555.82|553.42|555.82|553.42|555.64|553.24|0
1629295080000|2021-08-18 13:58:00|555.64|553.24|555.45|553.05|555.64|553.24|555.45|553.05|0
1629295090000|2021-08-18 13:58:10|555.64|553.24|555.64|553.24|555.64|553.24|555.45|553.05|0
1629295100000|2021-08-18 13:58:20|555.45|553.05|555.26|552.86|555.45|553.05|555.08|552.68|0
1629295110000|2021-08-18 13:58:30|555.17|552.77|555.26|552.86|555.26|552.86|555.17|552.77|0
1629295120000|2021-08-18 13:58:40|555.45|553.05|555.82|553.42|555.82|553.42|555.45|553.05|0
1629295130000|2021-08-18 13:58:50|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629295140000|2021-08-18 13:59:00|556.01|553.61|556.2|553.8|556.38|553.98|556.01|553.61|0
1629295150000|2021-08-18 13:59:10|556.38|553.98|556.2|553.8|556.38|553.98|556.2|553.8|0
1629295160000|2021-08-18 13:59:20|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1629295170000|2021-08-18 13:59:30|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629295180000|2021-08-18 13:59:40|556.2|553.8|556.01|553.61|556.2|553.8|556.01|553.61|0
1629295190000|2021-08-18 13:59:50|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629295200000|2021-08-18 14:00:00|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1629295210000|2021-08-18 14:00:10|556.01|553.61|556.57|554.17|556.57|554.17|556.01|553.61|0
1629295220000|2021-08-18 14:00:20|556.38|553.98|556.76|554.36|556.76|554.36|556.38|553.98|0
1629295230000|2021-08-18 14:00:30|556.57|554.17|555.64|553.24|556.57|554.17|555.64|553.24|0
1629295240000|2021-08-18 14:00:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629295250000|2021-08-18 14:00:50|555.64|553.24|555.64|553.24|555.82|553.42|555.64|553.24|0
1629295260000|2021-08-18 14:01:00|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629295270000|2021-08-18 14:01:10|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629295280000|2021-08-18 14:01:20|555.82|553.42|555.82|553.42|555.82|553.42|555.64|553.24|0
1629295290000|2021-08-18 14:01:30|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629295310000|2021-08-18 14:01:50|555.64|553.24|555.26|552.86|555.64|553.24|555.26|552.86|0
1629295320000|2021-08-18 14:02:00|555.07|552.67|554.89|552.49|555.07|552.67|554.89|552.49|0
1629295330000|2021-08-18 14:02:10|555.07|552.67|555.45|553.05|555.45|553.05|555.07|552.67|0
1629295340000|2021-08-18 14:02:20|555.26|552.86|555.45|553.05|555.45|553.05|555.26|552.86|0
1629295350000|2021-08-18 14:02:30|555.64|553.24|556.2|553.8|556.2|553.8|555.64|553.24|0
1629295360000|2021-08-18 14:02:40|556.38|553.98|556.01|553.61|556.38|553.98|556.01|553.61|0
1629295370000|2021-08-18 14:02:50|556.2|553.8|556.2|553.8|556.2|553.8|556.01|553.61|0
1629295380000|2021-08-18 14:03:00|556.1|553.7|556.01|553.61|556.1|553.7|556.01|553.61|0
1629295390000|2021-08-18 14:03:10|555.82|553.42|556.2|553.8|556.2|553.8|555.82|553.42|0
1629295400000|2021-08-18 14:03:20|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1629295410000|2021-08-18 14:03:30|556.2|553.8|556.1|553.7|556.2|553.8|556.1|553.7|0
1629295420000|2021-08-18 14:03:40|556.01|553.61|556.38|553.98|556.38|553.98|556.01|553.61|0
1629295440000|2021-08-18 14:04:00|556.2|553.8|556.01|553.61|556.2|553.8|556.01|553.61|0
1629295450000|2021-08-18 14:04:10|556.2|553.8|556.38|553.98|556.38|553.98|556.19|553.79|0
1629295460000|2021-08-18 14:04:20|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1629295470000|2021-08-18 14:04:30|556.38|553.98|556.57|554.17|556.57|554.17|556.38|553.98|0
1629295480000|2021-08-18 14:04:40|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1629295490000|2021-08-18 14:04:50|556.94|554.54|556.57|554.17|556.94|554.54|556.57|554.17|0
1629295500000|2021-08-18 14:05:00|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629295510000|2021-08-18 14:05:10|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1629295520000|2021-08-18 14:05:20|556.01|553.61|556.01|553.61|556.01|553.61|555.63|553.23|0
1629295530000|2021-08-18 14:05:30|555.82|553.42|555.82|553.42|556.19|553.79|555.82|553.42|0
1629295540000|2021-08-18 14:05:40|555.63|553.23|555.63|553.23|555.63|553.23|555.45|553.05|0
1629295550000|2021-08-18 14:05:50|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1629295560000|2021-08-18 14:06:00|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1629295570000|2021-08-18 14:06:10|555.63|553.23|555.63|553.23|555.82|553.42|555.63|553.23|0
1629295580000|2021-08-18 14:06:20|555.45|553.05|555.07|552.67|555.45|553.05|555.07|552.67|0
1629295590000|2021-08-18 14:06:30|554.98|552.58|554.89|552.49|555.07|552.67|554.89|552.49|0
1629295600000|2021-08-18 14:06:40|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629295620000|2021-08-18 14:07:00|554.89|552.49|554.89|552.49|554.89|552.49|554.7|552.3|0
1629295630000|2021-08-18 14:07:10|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629295650000|2021-08-18 14:07:30|554.89|552.49|554.7|552.3|554.89|552.49|554.7|552.3|0
1629295660000|2021-08-18 14:07:40|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1629295670000|2021-08-18 14:07:50|554.89|552.49|554.89|552.49|555.07|552.67|554.89|552.49|0
1629295680000|2021-08-18 14:08:00|555.07|552.67|555.07|552.67|555.45|553.05|555.07|552.67|0
1629295690000|2021-08-18 14:08:10|554.98|552.58|554.89|552.49|554.98|552.58|554.89|552.49|0
1629295700000|2021-08-18 14:08:20|554.7|552.3|554.89|552.49|554.89|552.49|554.7|552.3|0
1629295710000|2021-08-18 14:08:30|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629295730000|2021-08-18 14:08:50|555.45|553.05|555.45|553.05|555.45|553.05|555.26|552.86|0
1629295740000|2021-08-18 14:09:00|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629295750000|2021-08-18 14:09:10|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629295760000|2021-08-18 14:09:20|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629295770000|2021-08-18 14:09:30|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629295780000|2021-08-18 14:09:40|555.45|553.05|555.26|552.86|555.45|553.05|555.26|552.86|0
1629295790000|2021-08-18 14:09:50|555.45|553.05|555.26|552.86|555.45|553.05|555.26|552.86|0
1629295800000|2021-08-18 14:10:00|555.45|553.05|555.63|553.23|555.63|553.23|555.45|553.05|0
1629295810000|2021-08-18 14:10:10|555.82|553.42|556.01|553.61|556.01|553.61|555.82|553.42|0
1629295820000|2021-08-18 14:10:20|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629295830000|2021-08-18 14:10:30|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1629295840000|2021-08-18 14:10:40|556.01|553.61|556.19|553.79|556.57|554.17|556.01|553.61|0
1629295850000|2021-08-18 14:10:50|556.38|553.98|556.57|554.17|556.75|554.35|556.38|553.98|0
1629295860000|2021-08-18 14:11:00|556.75|554.35|556.38|553.98|556.75|554.35|556.38|553.98|0
1629295870000|2021-08-18 14:11:10|556.57|554.17|556.28|553.88|556.57|554.17|556.28|553.88|0
1629295880000|2021-08-18 14:11:20|556.38|553.98|556.19|553.79|556.38|553.98|556.19|553.79|0
1629295890000|2021-08-18 14:11:30|556.38|553.98|556.19|553.79|556.38|553.98|556.19|553.79|0
1629295900000|2021-08-18 14:11:40|556.38|553.98|556.19|553.79|556.38|553.98|556.19|553.79|0
1629295910000|2021-08-18 14:11:50|556.38|553.98|556.47|554.07|556.47|554.07|556.38|553.98|0
1629295920000|2021-08-18 14:12:00|556.57|554.17|556.66|554.26|556.66|554.26|556.57|554.17|0
1629295930000|2021-08-18 14:12:10|556.57|554.17|556.75|554.35|556.94|554.54|556.57|554.17|0
1629295950000|2021-08-18 14:12:30|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1629295960000|2021-08-18 14:12:40|557.13|554.73|557.31|554.91|557.31|554.91|557.13|554.73|0
1629295970000|2021-08-18 14:12:50|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1629295980000|2021-08-18 14:13:00|557.31|554.91|557.69|555.29|557.69|555.29|557.31|554.91|0
1629295990000|2021-08-18 14:13:10|557.87|555.47|557.87|555.47|557.87|555.47|557.69|555.29|0
1629296000000|2021-08-18 14:13:20|557.69|555.29|557.87|555.47|557.87|555.47|557.5|555.1|0
1629296010000|2021-08-18 14:13:30|558.06|555.66|557.87|555.47|558.06|555.66|557.87|555.47|0
1629296020000|2021-08-18 14:13:40|558.06|555.66|557.87|555.47|558.06|555.66|557.87|555.47|0
1629296030000|2021-08-18 14:13:50|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1629296040000|2021-08-18 14:14:00|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1629296050000|2021-08-18 14:14:10|557.69|555.29|557.87|555.47|557.87|555.47|557.69|555.29|0
1629296070000|2021-08-18 14:14:30|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1629296080000|2021-08-18 14:14:40|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1629296090000|2021-08-18 14:14:50|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1629296100000|2021-08-18 14:15:00|557.87|555.47|557.87|555.47|558.06|555.66|557.87|555.47|0
1629296110000|2021-08-18 14:15:10|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1629296120000|2021-08-18 14:15:20|558.44|556.04|558.44|556.04|558.44|556.04|558.25|555.85|0
1629296130000|2021-08-18 14:15:30|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1629296140000|2021-08-18 14:15:40|558.25|555.85|558.44|556.04|558.62|556.22|558.25|555.85|0
1629296150000|2021-08-18 14:15:50|558.62|556.22|558.62|556.22|558.62|556.22|558.43|556.03|0
1629296160000|2021-08-18 14:16:00|558.81|556.41|558.81|556.41|558.81|556.41|558.62|556.22|0
1629296170000|2021-08-18 14:16:10|558.62|556.22|558.43|556.03|558.62|556.22|558.43|556.03|0
1629296180000|2021-08-18 14:16:20|558.25|555.85|557.87|555.47|558.25|555.85|557.87|555.47|0
1629296190000|2021-08-18 14:16:30|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1629296200000|2021-08-18 14:16:40|557.69|555.29|557.87|555.47|557.87|555.47|557.69|555.29|0
1629296210000|2021-08-18 14:16:50|558.06|555.66|558.06|555.66|558.25|555.85|557.96|555.56|0
1629296220000|2021-08-18 14:17:00|558.25|555.85|557.87|555.47|558.25|555.85|557.69|555.29|0
1629296230000|2021-08-18 14:17:10|557.69|555.29|557.69|555.29|557.69|555.29|557.5|555.1|0
1629296240000|2021-08-18 14:17:20|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1629296270000|2021-08-18 14:17:50|557.31|554.91|557.5|555.1|557.5|555.1|557.31|554.91|0
1629296280000|2021-08-18 14:18:00|557.69|555.29|557.69|555.29|557.69|555.29|557.5|555.1|0
1629296290000|2021-08-18 14:18:10|557.78|555.38|557.69|555.29|557.87|555.47|557.69|555.29|0
1629296300000|2021-08-18 14:18:20|557.87|555.47|557.69|555.29|557.87|555.47|557.69|555.29|0
1629296310000|2021-08-18 14:18:30|557.87|555.47|559|556.6|559|556.6|557.87|555.47|0
1629296320000|2021-08-18 14:18:40|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1629296330000|2021-08-18 14:18:50|559.74|557.34|559.93|557.53|559.93|557.53|559.74|557.34|0
1629296340000|2021-08-18 14:19:00|560.12|557.72|560.12|557.72|560.12|557.72|559.93|557.53|0
1629296350000|2021-08-18 14:19:10|559.93|557.53|560.12|557.72|560.12|557.72|559.93|557.53|0
1629296360000|2021-08-18 14:19:20|559.93|557.53|560.12|557.72|560.12|557.72|559.93|557.53|0
1629296370000|2021-08-18 14:19:30|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1629296380000|2021-08-18 14:19:40|559.83|557.43|559.74|557.34|559.83|557.43|559.74|557.34|0
1629296390000|2021-08-18 14:19:50|559.56|557.16|559.74|557.34|559.74|557.34|559.56|557.16|0
1629296400000|2021-08-18 14:20:00|559.56|557.16|558.81|556.41|559.56|557.16|558.81|556.41|0
1629296410000|2021-08-18 14:20:10|559|556.6|559.18|556.78|559.18|556.78|559|556.6|0
1629296420000|2021-08-18 14:20:20|558.99|556.59|558.99|556.59|558.99|556.59|558.62|556.22|0
1629296430000|2021-08-18 14:20:30|558.9|556.5|558.99|556.59|558.99|556.59|558.81|556.41|0
1629296440000|2021-08-18 14:20:40|559.18|556.78|558.81|556.41|559.18|556.78|558.81|556.41|0
1629296450000|2021-08-18 14:20:50|558.43|556.03|558.43|556.03|558.43|556.03|558.25|555.85|0
1629296460000|2021-08-18 14:21:00|558.62|556.22|558.43|556.03|558.62|556.22|558.25|555.85|0
1629296470000|2021-08-18 14:21:10|558.25|555.85|558.81|556.41|558.81|556.41|558.25|555.85|0
1629296480000|2021-08-18 14:21:20|558.71|556.31|558.43|556.03|558.71|556.31|558.43|556.03|0
1629296490000|2021-08-18 14:21:30|558.62|556.22|558.81|556.41|558.81|556.41|558.43|556.03|0
1629296510000|2021-08-18 14:21:50|558.62|556.22|559.18|556.78|559.18|556.78|558.62|556.22|0
1629296520000|2021-08-18 14:22:00|559.27|556.87|559.18|556.78|559.27|556.87|559.18|556.78|0
1629296530000|2021-08-18 14:22:10|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1629296540000|2021-08-18 14:22:20|559.18|556.78|558.99|556.59|559.18|556.78|558.99|556.59|0
1629296550000|2021-08-18 14:22:30|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1629296570000|2021-08-18 14:22:50|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1629296580000|2021-08-18 14:23:00|558.81|556.41|559.37|556.97|559.37|556.97|558.81|556.41|0
1629296590000|2021-08-18 14:23:10|559.18|556.78|559.18|556.78|559.18|556.78|559.08|556.68|0
1629296600000|2021-08-18 14:23:20|559.37|556.97|559.56|557.16|559.56|557.16|559.37|556.97|0
1629296620000|2021-08-18 14:23:40|559.74|557.34|559.56|557.16|559.74|557.34|559.56|557.16|0
1629296630000|2021-08-18 14:23:50|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1629296660000|2021-08-18 14:24:20|559.56|557.16|559.74|557.34|559.74|557.34|559.56|557.16|0
1629296670000|2021-08-18 14:24:30|559.56|557.16|559.56|557.16|559.56|557.16|559.56|557.16|0
1629296680000|2021-08-18 14:24:40|559.37|556.97|559.74|557.34|559.74|557.34|559.37|556.97|0
1629296690000|2021-08-18 14:24:50|559.56|557.16|559.56|557.16|559.74|557.34|559.56|557.16|0
1629296700000|2021-08-18 14:25:00|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1629296710000|2021-08-18 14:25:10|559.37|556.97|559.55|557.15|559.55|557.15|559.27|556.87|0
1629296720000|2021-08-18 14:25:20|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1629296730000|2021-08-18 14:25:30|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1629296740000|2021-08-18 14:25:40|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1629296750000|2021-08-18 14:25:50|558.81|556.41|558.99|556.59|558.99|556.59|558.62|556.22|0
1629296760000|2021-08-18 14:26:00|558.81|556.41|559.18|556.78|559.18|556.78|558.81|556.41|0
1629296770000|2021-08-18 14:26:10|559.37|556.97|559.37|556.97|559.55|557.15|559.37|556.97|0
1629296780000|2021-08-18 14:26:20|559.27|556.87|559.18|556.78|559.27|556.87|559.18|556.78|0
1629296790000|2021-08-18 14:26:30|559.08|556.68|558.62|556.22|559.08|556.68|558.62|556.22|0
1629296800000|2021-08-18 14:26:40|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1629296810000|2021-08-18 14:26:50|558.62|556.22|558.62|556.22|558.62|556.22|558.43|556.03|0
1629296820000|2021-08-18 14:27:00|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1629296830000|2021-08-18 14:27:10|558.24|555.84|558.06|555.66|558.24|555.84|558.06|555.66|0
1629296840000|2021-08-18 14:27:20|557.96|555.56|557.87|555.47|557.96|555.56|557.87|555.47|0
1629296850000|2021-08-18 14:27:30|557.68|555.28|557.49|555.09|557.68|555.28|557.49|555.09|0
1629296860000|2021-08-18 14:27:40|557.68|555.28|557.68|555.28|557.87|555.47|557.68|555.28|0
1629296870000|2021-08-18 14:27:50|557.49|555.09|557.31|554.91|557.49|555.09|557.31|554.91|0
1629296880000|2021-08-18 14:28:00|557.4|555|556.93|554.53|557.4|555|556.93|554.53|0
1629296890000|2021-08-18 14:28:10|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1629296900000|2021-08-18 14:28:20|556.46|554.06|556.56|554.16|556.56|554.16|556.46|554.06|0
1629296910000|2021-08-18 14:28:30|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1629296920000|2021-08-18 14:28:40|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629296930000|2021-08-18 14:28:50|556.93|554.53|556.75|554.35|556.93|554.53|556.75|554.35|0
1629296940000|2021-08-18 14:29:00|556.93|554.53|557.12|554.72|557.12|554.72|556.93|554.53|0
1629296950000|2021-08-18 14:29:10|557.31|554.91|557.68|555.28|557.68|555.28|557.31|554.91|0
1629296960000|2021-08-18 14:29:20|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1629296970000|2021-08-18 14:29:30|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1629296990000|2021-08-18 14:29:50|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629297000000|2021-08-18 14:30:00|557.49|555.09|557.68|555.28|557.68|555.28|557.49|555.09|0
1629297010000|2021-08-18 14:30:10|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1629297020000|2021-08-18 14:30:20|558.05|555.65|557.68|555.28|558.05|555.65|557.68|555.28|0
1629297030000|2021-08-18 14:30:30|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1629297040000|2021-08-18 14:30:40|557.68|555.28|557.87|555.47|558.05|555.65|557.68|555.28|0
1629297050000|2021-08-18 14:30:50|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1629297060000|2021-08-18 14:31:00|558.24|555.84|558.43|556.03|558.43|556.03|558.24|555.84|0
1629297070000|2021-08-18 14:31:10|558.24|555.84|558.05|555.65|558.24|555.84|558.05|555.65|0
1629297080000|2021-08-18 14:31:20|558.24|555.84|558.43|556.03|558.43|556.03|558.24|555.84|0
1629297090000|2021-08-18 14:31:30|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1629297100000|2021-08-18 14:31:40|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1629297110000|2021-08-18 14:31:50|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1629297120000|2021-08-18 14:32:00|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1629297130000|2021-08-18 14:32:10|557.87|555.47|557.87|555.47|558.05|555.65|557.87|555.47|0
1629297140000|2021-08-18 14:32:20|558.05|555.65|558.05|555.65|558.05|555.65|557.87|555.47|0
1629297150000|2021-08-18 14:32:30|558.24|555.84|558.62|556.22|558.62|556.22|558.24|555.84|0
1629297160000|2021-08-18 14:32:40|558.43|556.03|558.8|556.4|558.8|556.4|558.43|556.03|0
1629297170000|2021-08-18 14:32:50|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1629297180000|2021-08-18 14:33:00|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1629297190000|2021-08-18 14:33:10|558.99|556.59|558.99|556.59|558.99|556.59|558.8|556.4|0
1629297200000|2021-08-18 14:33:20|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1629297210000|2021-08-18 14:33:30|558.99|556.59|558.8|556.4|558.99|556.59|558.8|556.4|0
1629297220000|2021-08-18 14:33:40|558.99|556.59|558.8|556.4|558.99|556.59|558.61|556.21|0
1629297230000|2021-08-18 14:33:50|558.61|556.21|558.8|556.4|558.8|556.4|558.61|556.21|0
1629297240000|2021-08-18 14:34:00|558.99|556.59|559.18|556.78|559.18|556.78|558.99|556.59|0
1629297250000|2021-08-18 14:34:10|559.36|556.96|559.18|556.78|559.36|556.96|559.18|556.78|0
1629297260000|2021-08-18 14:34:20|558.99|556.59|558.99|556.59|559.18|556.78|558.99|556.59|0
1629297270000|2021-08-18 14:34:30|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1629297280000|2021-08-18 14:34:40|558.61|556.21|558.8|556.4|558.8|556.4|558.61|556.21|0
1629297290000|2021-08-18 14:34:50|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1629297300000|2021-08-18 14:35:00|558.8|556.4|558.8|556.4|558.8|556.4|558.8|556.4|0
1629297310000|2021-08-18 14:35:10|558.61|556.21|558.99|556.59|558.99|556.59|558.61|556.21|0
1629297320000|2021-08-18 14:35:20|559.18|556.78|559.18|556.78|559.18|556.78|559.18|556.78|0
1629297330000|2021-08-18 14:35:30|558.99|556.59|558.99|556.59|558.99|556.59|558.8|556.4|0
1629297340000|2021-08-18 14:35:40|558.89|556.49|558.99|556.59|558.99|556.59|558.8|556.4|0
1629297350000|2021-08-18 14:35:50|558.8|556.4|558.61|556.21|558.8|556.4|558.61|556.21|0
1629297360000|2021-08-18 14:36:00|558.8|556.4|558.43|556.03|558.8|556.4|558.43|556.03|0
1629297370000|2021-08-18 14:36:10|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1629297380000|2021-08-18 14:36:20|558.05|555.65|558.43|556.03|558.43|556.03|558.05|555.65|0
1629297390000|2021-08-18 14:36:30|558.24|555.84|558.24|555.84|558.43|556.03|558.24|555.84|0
1629297400000|2021-08-18 14:36:40|558.43|556.03|558.43|556.03|558.43|556.03|558.24|555.84|0
1629297420000|2021-08-18 14:37:00|558.24|555.84|558.24|555.84|558.24|555.84|558.24|555.84|0
1629297430000|2021-08-18 14:37:10|558.43|556.03|558.33|555.93|558.43|556.03|558.33|555.93|0
1629297440000|2021-08-18 14:37:20|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1629297450000|2021-08-18 14:37:30|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1629297460000|2021-08-18 14:37:40|558.43|556.03|558.33|555.93|558.43|556.03|558.24|555.84|0
1629297470000|2021-08-18 14:37:50|558.24|555.84|557.68|555.28|558.24|555.84|557.68|555.28|0
1629297480000|2021-08-18 14:38:00|557.86|555.46|557.3|554.9|557.86|555.46|557.3|554.9|0
1629297490000|2021-08-18 14:38:10|557.49|555.09|556.56|554.16|557.49|555.09|556.56|554.16|0
1629297500000|2021-08-18 14:38:20|556.74|554.34|556.37|553.97|557.12|554.72|556.37|553.97|0
1629297510000|2021-08-18 14:38:30|556.18|553.78|556.37|553.97|556.37|553.97|556.18|553.78|0
1629297520000|2021-08-18 14:38:40|556.55|554.15|556.55|554.15|556.55|554.15|556.37|553.97|0
1629297530000|2021-08-18 14:38:50|556.64|554.24|556.55|554.15|556.64|554.24|556.55|554.15|0
1629297540000|2021-08-18 14:39:00|556.37|553.97|556.18|553.78|556.37|553.97|555.99|553.59|0
1629297550000|2021-08-18 14:39:10|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1629297560000|2021-08-18 14:39:20|556.18|553.78|555.99|553.59|556.18|553.78|555.99|553.59|0
1629297570000|2021-08-18 14:39:30|556.18|553.78|556.18|553.78|556.18|553.78|556.18|553.78|0
1629297590000|2021-08-18 14:39:50|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1629297600000|2021-08-18 14:40:00|555.43|553.03|554.87|552.47|555.43|553.03|554.87|552.47|0
1629297610000|2021-08-18 14:40:10|555.06|552.66|555.06|552.66|555.25|552.85|555.06|552.66|0
1629297620000|2021-08-18 14:40:20|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1629297630000|2021-08-18 14:40:30|555.71|553.31|555.81|553.41|555.81|553.41|555.62|553.22|0
1629297640000|2021-08-18 14:40:40|555.62|553.22|555.43|553.03|555.62|553.22|555.43|553.03|0
1629297650000|2021-08-18 14:40:50|555.25|552.85|555.43|553.03|555.43|553.03|555.06|552.66|0
1629297660000|2021-08-18 14:41:00|555.34|552.94|555.43|553.03|555.43|553.03|555.34|552.94|0
1629297670000|2021-08-18 14:41:10|555.25|552.85|554.69|552.29|555.25|552.85|554.69|552.29|0
1629297680000|2021-08-18 14:41:20|554.5|552.1|554.69|552.29|554.69|552.29|554.5|552.1|0
1629297690000|2021-08-18 14:41:30|554.5|552.1|554.69|552.29|554.69|552.29|554.5|552.1|0
1629297700000|2021-08-18 14:41:40|554.87|552.47|554.87|552.47|554.87|552.47|554.87|552.47|0
1629297710000|2021-08-18 14:41:50|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1629297720000|2021-08-18 14:42:00|554.69|552.29|555.06|552.66|555.06|552.66|554.69|552.29|0
1629297730000|2021-08-18 14:42:10|554.69|552.29|554.69|552.29|554.69|552.29|554.5|552.1|0
1629297740000|2021-08-18 14:42:20|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1629297750000|2021-08-18 14:42:30|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1629297760000|2021-08-18 14:42:40|554.87|552.47|554.5|552.1|554.87|552.47|554.31|551.91|0
1629297770000|2021-08-18 14:42:50|554.68|552.28|554.87|552.47|554.87|552.47|554.68|552.28|0
1629297780000|2021-08-18 14:43:00|554.59|552.19|554.12|551.72|554.68|552.28|554.12|551.72|0
1629297790000|2021-08-18 14:43:10|553.94|551.54|553.94|551.54|553.94|551.54|553.75|551.35|0
1629297800000|2021-08-18 14:43:20|553.75|551.35|553.94|551.54|553.94|551.54|553.75|551.35|0
1629297810000|2021-08-18 14:43:30|554.12|551.72|554.12|551.72|554.12|551.72|553.94|551.54|0
1629297820000|2021-08-18 14:43:40|554.31|551.91|554.5|552.1|554.5|552.1|554.31|551.91|0
1629297830000|2021-08-18 14:43:50|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1629297840000|2021-08-18 14:44:00|554.12|551.72|553.75|551.35|554.31|551.91|553.75|551.35|0
1629297850000|2021-08-18 14:44:10|553.56|551.16|553.75|551.35|553.75|551.35|553.56|551.16|0
1629297860000|2021-08-18 14:44:20|553.94|551.54|554.31|551.91|554.31|551.91|553.75|551.35|0
1629297870000|2021-08-18 14:44:30|554.5|552.1|554.31|551.91|554.5|552.1|554.31|551.91|0
1629297880000|2021-08-18 14:44:40|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1629297890000|2021-08-18 14:44:50|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1629297900000|2021-08-18 14:45:00|553.94|551.54|553.56|551.16|553.94|551.54|553.56|551.16|0
1629297910000|2021-08-18 14:45:10|553.75|551.35|554.31|551.91|554.31|551.91|553.75|551.35|0
1629297920000|2021-08-18 14:45:20|554.12|551.72|553.56|551.16|554.12|551.72|553.56|551.16|0
1629297930000|2021-08-18 14:45:30|553.75|551.35|553.56|551.16|553.75|551.35|553.56|551.16|0
1629297940000|2021-08-18 14:45:40|553.38|550.98|553.56|551.16|553.65|551.25|553.38|550.98|0
1629297960000|2021-08-18 14:46:00|553.65|551.25|553.84|551.44|553.84|551.44|553.65|551.25|0
1629297970000|2021-08-18 14:46:10|554.12|551.72|554.31|551.91|554.31|551.91|554.12|551.72|0
1629297980000|2021-08-18 14:46:20|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1629297990000|2021-08-18 14:46:30|554.03|551.63|554.12|551.72|554.12|551.72|553.94|551.54|0
1629298010000|2021-08-18 14:46:50|553.94|551.54|553.94|551.54|553.94|551.54|553.65|551.25|0
1629298030000|2021-08-18 14:47:10|554.12|551.72|554.31|551.91|554.31|551.91|554.12|551.72|0
1629298040000|2021-08-18 14:47:20|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1629298050000|2021-08-18 14:47:30|554.21|551.81|554.31|551.91|554.31|551.91|554.21|551.81|0
1629298060000|2021-08-18 14:47:40|554.12|551.72|554.31|551.91|554.31|551.91|554.12|551.72|0
1629298070000|2021-08-18 14:47:50|554.4|552|554.5|552.1|554.5|552.1|554.4|552|0
1629298080000|2021-08-18 14:48:00|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1629298100000|2021-08-18 14:48:20|554.5|552.1|554.31|551.91|554.5|552.1|554.31|551.91|0
1629298110000|2021-08-18 14:48:30|554.5|552.1|554.68|552.28|554.68|552.28|554.5|552.1|0
1629298130000|2021-08-18 14:48:50|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1629298140000|2021-08-18 14:49:00|554.87|552.47|554.87|552.47|554.87|552.47|554.68|552.28|0
1629298150000|2021-08-18 14:49:10|555.06|552.66|554.87|552.47|555.06|552.66|554.87|552.47|0
1629298160000|2021-08-18 14:49:20|555.06|552.66|555.43|553.03|555.43|553.03|555.06|552.66|0
1629298170000|2021-08-18 14:49:30|555.24|552.84|555.62|553.22|555.62|553.22|555.24|552.84|0
1629298180000|2021-08-18 14:49:40|555.43|553.03|555.43|553.03|555.43|553.03|555.24|552.84|0
1629298190000|2021-08-18 14:49:50|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1629298200000|2021-08-18 14:50:00|555.06|552.66|555.62|553.22|555.62|553.22|555.06|552.66|0
1629298210000|2021-08-18 14:50:10|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1629298220000|2021-08-18 14:50:20|555.43|553.03|555.52|553.12|555.52|553.12|555.43|553.03|0
1629298230000|2021-08-18 14:50:30|555.62|553.22|555.8|553.4|555.99|553.59|555.62|553.22|0
1629298240000|2021-08-18 14:50:40|555.99|553.59|556.36|553.96|556.36|553.96|555.99|553.59|0
1629298250000|2021-08-18 14:50:50|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1629298270000|2021-08-18 14:51:10|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1629298280000|2021-08-18 14:51:20|557.3|554.9|557.3|554.9|557.48|555.08|557.3|554.9|0
1629298290000|2021-08-18 14:51:30|557.48|555.08|557.48|555.08|557.48|555.08|557.11|554.71|0
1629298300000|2021-08-18 14:51:40|557.3|554.9|557.3|554.9|557.3|554.9|557.11|554.71|0
1629298310000|2021-08-18 14:51:50|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1629298320000|2021-08-18 14:52:00|556.92|554.52|557.11|554.71|557.11|554.71|556.92|554.52|0
1629298340000|2021-08-18 14:52:20|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1629298350000|2021-08-18 14:52:30|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1629298360000|2021-08-18 14:52:40|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1629298370000|2021-08-18 14:52:50|557.67|555.27|558.05|555.65|558.05|555.65|557.67|555.27|0
1629298380000|2021-08-18 14:53:00|557.86|555.46|557.86|555.46|557.86|555.46|557.86|555.46|0
1629298390000|2021-08-18 14:53:10|557.48|555.08|557.3|554.9|557.48|555.08|557.11|554.71|0
1629298400000|2021-08-18 14:53:20|557.11|554.71|556.55|554.15|557.11|554.71|556.55|554.15|0
1629298410000|2021-08-18 14:53:30|556.92|554.52|556.55|554.15|556.92|554.52|556.55|554.15|0
1629298420000|2021-08-18 14:53:40|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1629298430000|2021-08-18 14:53:50|556.55|554.15|556.74|554.34|556.74|554.34|556.36|553.96|0
1629298440000|2021-08-18 14:54:00|557.11|554.71|556.74|554.34|557.11|554.71|556.74|554.34|0
1629298450000|2021-08-18 14:54:10|556.55|554.15|556.36|553.96|556.55|554.15|556.36|553.96|0
1629298460000|2021-08-18 14:54:20|556.17|553.77|556.17|553.77|556.36|553.96|556.17|553.77|0
1629298470000|2021-08-18 14:54:30|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1629298480000|2021-08-18 14:54:40|556.08|553.68|555.99|553.59|556.17|553.77|555.99|553.59|0
1629298490000|2021-08-18 14:54:50|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1629298500000|2021-08-18 14:55:00|555.99|553.59|555.8|553.4|555.99|553.59|555.61|553.21|0
1629298510000|2021-08-18 14:55:10|555.99|553.59|555.61|553.21|556.17|553.77|555.61|553.21|0
1629298520000|2021-08-18 14:55:20|555.43|553.03|555.43|553.03|555.43|553.03|555.43|553.03|0
1629298530000|2021-08-18 14:55:30|555.05|552.65|555.24|552.84|555.24|552.84|555.05|552.65|0
1629298540000|2021-08-18 14:55:40|555.05|552.65|554.58|552.18|555.05|552.65|554.58|552.18|0
1629298550000|2021-08-18 14:55:50|554.49|552.09|554.49|552.09|554.49|552.09|554.31|551.91|0
1629298560000|2021-08-18 14:56:00|554.31|551.91|554.31|551.91|554.31|551.91|554.12|551.72|0
1629298570000|2021-08-18 14:56:10|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1629298580000|2021-08-18 14:56:20|554.68|552.28|554.49|552.09|554.68|552.28|554.49|552.09|0
1629298590000|2021-08-18 14:56:30|554.68|552.28|554.87|552.47|554.87|552.47|554.68|552.28|0
1629298600000|2021-08-18 14:56:40|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1629298610000|2021-08-18 14:56:50|554.68|552.28|554.49|552.09|554.68|552.28|554.49|552.09|0
1629298620000|2021-08-18 14:57:00|554.31|551.91|554.31|551.91|554.31|551.91|554.12|551.72|0
1629298630000|2021-08-18 14:57:10|554.12|551.72|554.31|551.91|554.31|551.91|554.12|551.72|0
1629298640000|2021-08-18 14:57:20|554.49|552.09|554.31|551.91|554.49|552.09|554.31|551.91|0
1629298650000|2021-08-18 14:57:30|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1629298660000|2021-08-18 14:57:40|554.31|551.91|553.93|551.53|554.31|551.91|553.93|551.53|0
1629298670000|2021-08-18 14:57:50|553.75|551.35|553.75|551.35|553.93|551.53|553.75|551.35|0
1629298680000|2021-08-18 14:58:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1629298690000|2021-08-18 14:58:10|554.02|551.62|554.12|551.72|554.12|551.72|553.93|551.53|0
1629298710000|2021-08-18 14:58:30|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1629298720000|2021-08-18 14:58:40|553.75|551.35|553.75|551.35|553.75|551.35|553.56|551.16|0
1629298730000|2021-08-18 14:58:50|553.56|551.16|553|550.6|553.56|551.16|553|550.6|0
1629298740000|2021-08-18 14:59:00|553.37|550.97|553.56|551.16|553.75|551.35|553.37|550.97|0
1629298750000|2021-08-18 14:59:10|553.37|550.97|553.75|551.35|553.75|551.35|553.37|550.97|0
1629298760000|2021-08-18 14:59:20|553.56|551.16|553.74|551.34|553.75|551.35|553.56|551.16|0
1629298770000|2021-08-18 14:59:30|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1629298780000|2021-08-18 14:59:40|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1629298790000|2021-08-18 14:59:50|554.3|551.9|554.12|551.72|554.49|552.09|554.12|551.72|0
1629298800000|2021-08-18 15:00:00|554.3|551.9|553.74|551.34|554.3|551.9|553.74|551.34|0
1629298810000|2021-08-18 15:00:10|553.37|550.97|553.56|551.16|553.56|551.16|553.37|550.97|0
1629298820000|2021-08-18 15:00:20|553.19|550.79|553|550.6|553.19|550.79|553|550.6|0
1629298830000|2021-08-18 15:00:30|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1629298840000|2021-08-18 15:00:40|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1629298850000|2021-08-18 15:00:50|552.63|550.23|552.71|550.31|552.81|550.41|552.63|550.23|0
1629298860000|2021-08-18 15:01:00|552.81|550.41|553.18|550.78|553.18|550.78|552.81|550.41|0
1629298870000|2021-08-18 15:01:10|553|550.6|552.81|550.41|553|550.6|552.81|550.41|0
1629298880000|2021-08-18 15:01:20|552.63|550.23|553|550.6|553|550.6|552.63|550.23|0
1629298890000|2021-08-18 15:01:30|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1629298900000|2021-08-18 15:01:40|553|550.6|552.81|550.41|553|550.6|552.81|550.41|0
1629298910000|2021-08-18 15:01:50|553|550.6|553.09|550.69|553.09|550.69|553|550.6|0
1629298920000|2021-08-18 15:02:00|553.37|550.97|553.93|551.53|553.93|551.53|553.37|550.97|0
1629298930000|2021-08-18 15:02:10|553.74|551.34|553.56|551.16|553.74|551.34|553.56|551.16|0
1629298940000|2021-08-18 15:02:20|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1629298950000|2021-08-18 15:02:30|552.81|550.41|552.44|550.04|552.81|550.41|552.44|550.04|0
1629298960000|2021-08-18 15:02:40|552.62|550.22|552.44|550.04|552.62|550.22|552.44|550.04|0
1629298970000|2021-08-18 15:02:50|552.25|549.85|552.25|549.85|552.34|549.94|552.25|549.85|0
1629298980000|2021-08-18 15:03:00|552.44|550.04|552.07|549.67|552.44|550.04|552.07|549.67|0
1629298990000|2021-08-18 15:03:10|551.88|549.48|552.44|550.04|552.44|550.04|551.88|549.48|0
1629299000000|2021-08-18 15:03:20|552.62|550.22|552.81|550.41|552.81|550.41|552.62|550.22|0
1629299010000|2021-08-18 15:03:30|553|550.6|553|550.6|553.18|550.78|553|550.6|0
1629299020000|2021-08-18 15:03:40|552.81|550.41|552.81|550.41|553|550.6|552.81|550.41|0
1629299030000|2021-08-18 15:03:50|552.62|550.22|552.81|550.41|553|550.6|552.62|550.22|0
1629299040000|2021-08-18 15:04:00|552.9|550.5|552.62|550.22|553|550.6|552.62|550.22|0
1629299050000|2021-08-18 15:04:10|552.81|550.41|552.62|550.22|552.81|550.41|552.62|550.22|0
1629299060000|2021-08-18 15:04:20|552.44|550.04|552.81|550.41|552.81|550.41|552.44|550.04|0
1629299070000|2021-08-18 15:04:30|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629299080000|2021-08-18 15:04:40|552.81|550.41|552.62|550.22|552.81|550.41|552.62|550.22|0
1629299090000|2021-08-18 15:04:50|552.71|550.31|552.71|550.31|552.81|550.41|552.71|550.31|0
1629299100000|2021-08-18 15:05:00|552.81|550.41|552.81|550.41|552.81|550.41|552.62|550.22|0
1629299110000|2021-08-18 15:05:10|553|550.6|553|550.6|553|550.6|553|550.6|0
1629299120000|2021-08-18 15:05:20|553.18|550.78|553.37|550.97|553.37|550.97|553.18|550.78|0
1629299130000|2021-08-18 15:05:30|553.18|550.78|552.81|550.41|553.18|550.78|552.81|550.41|0
1629299140000|2021-08-18 15:05:40|552.62|550.22|553.37|550.97|553.37|550.97|552.62|550.22|0
1629299150000|2021-08-18 15:05:50|553.27|550.87|553.37|550.97|553.37|550.97|553.27|550.87|0
1629299160000|2021-08-18 15:06:00|553.18|550.78|553.37|550.97|553.37|550.97|553.18|550.78|0
1629299170000|2021-08-18 15:06:10|553.18|550.78|553.18|550.78|553.18|550.78|553|550.6|0
1629299180000|2021-08-18 15:06:20|553|550.6|553|550.6|553|550.6|552.81|550.41|0
1629299190000|2021-08-18 15:06:30|553.18|550.78|553.18|550.78|553.18|550.78|552.81|550.41|0
1629299200000|2021-08-18 15:06:40|553|550.6|552.81|550.41|553|550.6|552.81|550.41|0
1629299210000|2021-08-18 15:06:50|553|550.6|553|550.6|553.09|550.69|552.9|550.5|0
1629299220000|2021-08-18 15:07:00|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1629299230000|2021-08-18 15:07:10|552.81|550.41|553|550.6|553|550.6|552.81|550.41|0
1629299240000|2021-08-18 15:07:20|553.18|550.78|553|550.6|553.18|550.78|553|550.6|0
1629299250000|2021-08-18 15:07:30|552.81|550.41|553|550.6|553|550.6|552.81|550.41|0
1629299260000|2021-08-18 15:07:40|553.18|550.78|552.81|550.41|553.18|550.78|552.81|550.41|0
1629299270000|2021-08-18 15:07:50|552.62|550.22|552.62|550.22|552.81|550.41|552.62|550.22|0
1629299280000|2021-08-18 15:08:00|552.81|550.41|553.18|550.78|553.18|550.78|552.81|550.41|0
1629299290000|2021-08-18 15:08:10|553|550.6|552.62|550.22|553|550.6|552.62|550.22|0
1629299300000|2021-08-18 15:08:20|552.81|550.41|553.18|550.78|553.18|550.78|552.81|550.41|0
1629299310000|2021-08-18 15:08:30|553.37|550.97|553.18|550.78|553.37|550.97|553.18|550.78|0
1629299320000|2021-08-18 15:08:40|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1629299330000|2021-08-18 15:08:50|553.55|551.15|553.93|551.53|554.11|551.71|553.55|551.15|0
1629299340000|2021-08-18 15:09:00|554.11|551.71|553.93|551.53|554.11|551.71|553.93|551.53|0
1629299350000|2021-08-18 15:09:10|553.74|551.34|554.11|551.71|554.11|551.71|553.74|551.34|0
1629299360000|2021-08-18 15:09:20|554.3|551.9|554.49|552.09|554.49|552.09|554.3|551.9|0
1629299370000|2021-08-18 15:09:30|554.2|551.8|553.93|551.53|554.2|551.8|553.93|551.53|0
1629299380000|2021-08-18 15:09:40|553.74|551.34|553.74|551.34|553.74|551.34|553.55|551.15|0
1629299390000|2021-08-18 15:09:50|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1629299400000|2021-08-18 15:10:00|553.74|551.34|553.93|551.53|553.93|551.53|553.74|551.34|0
1629299410000|2021-08-18 15:10:10|554.11|551.71|553.93|551.53|554.11|551.71|553.93|551.53|0
1629299420000|2021-08-18 15:10:20|554.02|551.62|553.93|551.53|554.02|551.62|553.93|551.53|0
1629299430000|2021-08-18 15:10:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1629299440000|2021-08-18 15:10:40|553.55|551.15|553.55|551.15|553.55|551.15|553.37|550.97|0
1629299450000|2021-08-18 15:10:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1629299460000|2021-08-18 15:11:00|553.18|550.78|552.43|550.03|553.18|550.78|552.43|550.03|0
1629299470000|2021-08-18 15:11:10|552.25|549.85|552.06|549.66|552.25|549.85|552.06|549.66|0
1629299480000|2021-08-18 15:11:20|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1629299490000|2021-08-18 15:11:30|552.25|549.85|552.62|550.22|552.62|550.22|552.25|549.85|0
1629299500000|2021-08-18 15:11:40|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1629299510000|2021-08-18 15:11:50|552.25|549.85|552.99|550.59|552.99|550.59|552.25|549.85|0
1629299520000|2021-08-18 15:12:00|552.81|550.41|552.99|550.59|552.99|550.59|552.81|550.41|0
1629299530000|2021-08-18 15:12:10|552.81|550.41|552.43|550.03|552.81|550.41|552.25|549.85|0
1629299540000|2021-08-18 15:12:20|552.62|550.22|552.62|550.22|552.62|550.22|552.43|550.03|0
1629299550000|2021-08-18 15:12:30|552.43|550.03|552.25|549.85|552.62|550.22|552.25|549.85|0
1629299560000|2021-08-18 15:12:40|552.43|550.03|551.88|549.48|552.43|550.03|551.88|549.48|0
1629299580000|2021-08-18 15:13:00|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1629299590000|2021-08-18 15:13:10|551.87|549.47|551.13|548.73|551.87|549.47|551.13|548.73|0
1629299600000|2021-08-18 15:13:20|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1629299610000|2021-08-18 15:13:30|550.94|548.54|550.94|548.54|551.32|548.92|550.94|548.54|0
1629299620000|2021-08-18 15:13:40|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1629299630000|2021-08-18 15:13:50|551.32|548.92|551.5|549.1|551.69|549.29|551.32|548.92|0
1629299640000|2021-08-18 15:14:00|551.69|549.29|551.69|549.29|551.87|549.47|551.5|549.1|0
1629299650000|2021-08-18 15:14:10|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1629299660000|2021-08-18 15:14:20|551.5|549.1|551.5|549.1|551.5|549.1|551.32|548.92|0
1629299670000|2021-08-18 15:14:30|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1629299680000|2021-08-18 15:14:40|552.06|549.66|552.06|549.66|552.06|549.66|551.87|549.47|0
1629299690000|2021-08-18 15:14:50|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1629299700000|2021-08-18 15:15:00|551.13|548.73|550.76|548.36|551.13|548.73|550.76|548.36|0
1629299710000|2021-08-18 15:15:10|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1629299720000|2021-08-18 15:15:20|551.32|548.92|551.13|548.73|551.32|548.92|550.94|548.54|0
1629299730000|2021-08-18 15:15:30|550.94|548.54|550.76|548.36|550.94|548.54|550.76|548.36|0
1629299740000|2021-08-18 15:15:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1629299750000|2021-08-18 15:15:50|550.76|548.36|551.5|549.1|551.69|549.29|550.76|548.36|0
1629299760000|2021-08-18 15:16:00|551.31|548.91|550.94|548.54|551.5|549.1|550.94|548.54|0
1629299770000|2021-08-18 15:16:10|550.76|548.36|550.76|548.36|550.76|548.36|550.76|548.36|0
1629299780000|2021-08-18 15:16:20|550.57|548.17|550.76|548.36|550.76|548.36|550.57|548.17|0
1629299790000|2021-08-18 15:16:30|551.13|548.73|551.31|548.91|551.31|548.91|551.13|548.73|0
1629299800000|2021-08-18 15:16:40|550.94|548.54|551.31|548.91|551.31|548.91|550.94|548.54|0
1629299810000|2021-08-18 15:16:50|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1629299820000|2021-08-18 15:17:00|550.76|548.36|550.57|548.17|550.94|548.54|550.57|548.17|0
1629299830000|2021-08-18 15:17:10|550.76|548.36|550.76|548.36|550.76|548.36|550.57|548.17|0
1629299840000|2021-08-18 15:17:20|550.94|548.54|550.57|548.17|550.94|548.54|550.38|547.98|0
1629299850000|2021-08-18 15:17:30|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1629299870000|2021-08-18 15:17:50|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1629299890000|2021-08-18 15:18:10|550.57|548.17|550.76|548.36|550.76|548.36|550.38|547.98|0
1629299900000|2021-08-18 15:18:20|551.13|548.73|551.22|548.82|551.31|548.91|551.13|548.73|0
1629299910000|2021-08-18 15:18:30|551.13|548.73|551.31|548.91|551.31|548.91|551.13|548.73|0
1629299920000|2021-08-18 15:18:40|551.13|548.73|551.31|548.91|551.31|548.91|551.13|548.73|0
1629299930000|2021-08-18 15:18:50|551.13|548.73|551.31|548.91|551.31|548.91|551.13|548.73|0
1629299940000|2021-08-18 15:19:00|551.5|549.1|551.87|549.47|551.87|549.47|551.5|549.1|0
1629299950000|2021-08-18 15:19:10|552.06|549.66|552.25|549.85|552.25|549.85|551.87|549.47|0
1629299960000|2021-08-18 15:19:20|552.06|549.66|552.06|549.66|552.25|549.85|552.06|549.66|0
1629299970000|2021-08-18 15:19:30|551.87|549.47|551.69|549.29|551.96|549.56|551.69|549.29|0
1629299980000|2021-08-18 15:19:40|551.87|549.47|552.24|549.84|552.24|549.84|551.87|549.47|0
1629299990000|2021-08-18 15:19:50|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1629300000000|2021-08-18 15:20:00|551.96|549.56|551.69|549.29|551.96|549.56|551.69|549.29|0
1629300010000|2021-08-18 15:20:10|551.87|549.47|551.69|549.29|551.87|549.47|551.5|549.1|0
1629300020000|2021-08-18 15:20:20|551.87|549.47|551.87|549.47|551.87|549.47|551.69|549.29|0
1629300030000|2021-08-18 15:20:30|551.5|549.1|551.31|548.91|551.5|549.1|551.31|548.91|0
1629300040000|2021-08-18 15:20:40|551.5|549.1|551.69|549.29|551.69|549.29|551.5|549.1|0
1629300050000|2021-08-18 15:20:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1629300060000|2021-08-18 15:21:00|552.06|549.66|552.43|550.03|552.43|550.03|552.06|549.66|0
1629300070000|2021-08-18 15:21:10|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629300080000|2021-08-18 15:21:20|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629300090000|2021-08-18 15:21:30|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629300100000|2021-08-18 15:21:40|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1629300110000|2021-08-18 15:21:50|551.87|549.47|552.06|549.66|552.06|549.66|551.87|549.47|0
1629300120000|2021-08-18 15:22:00|551.87|549.47|551.31|548.91|551.87|549.47|551.31|548.91|0
1629300130000|2021-08-18 15:22:10|551.69|549.29|552.06|549.66|552.06|549.66|551.69|549.29|0
1629300140000|2021-08-18 15:22:20|552.24|549.84|551.87|549.47|552.24|549.84|551.87|549.47|0
1629300150000|2021-08-18 15:22:30|552.06|549.66|551.87|549.47|552.06|549.66|551.87|549.47|0
1629300160000|2021-08-18 15:22:40|551.68|549.28|551.5|549.1|551.68|549.28|551.5|549.1|0
1629300170000|2021-08-18 15:22:50|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1629300180000|2021-08-18 15:23:00|551.31|548.91|550.94|548.54|551.31|548.91|550.94|548.54|0
1629300190000|2021-08-18 15:23:10|551.13|548.73|551.13|548.73|551.31|548.91|551.13|548.73|0
1629300200000|2021-08-18 15:23:20|550.94|548.54|551.13|548.73|551.13|548.73|550.94|548.54|0
1629300210000|2021-08-18 15:23:30|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1629300220000|2021-08-18 15:23:40|551.5|549.1|551.5|549.1|551.5|549.1|551.31|548.91|0
1629300230000|2021-08-18 15:23:50|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1629300240000|2021-08-18 15:24:00|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1629300250000|2021-08-18 15:24:10|551.31|548.91|551.5|549.1|551.5|549.1|551.31|548.91|0
1629300260000|2021-08-18 15:24:20|551.68|549.28|551.5|549.1|551.68|549.28|551.5|549.1|0
1629300280000|2021-08-18 15:24:40|551.68|549.28|551.77|549.37|551.77|549.37|551.68|549.28|0
1629300290000|2021-08-18 15:24:50|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1629300300000|2021-08-18 15:25:00|552.06|549.66|552.06|549.66|552.06|549.66|551.87|549.47|0
1629300310000|2021-08-18 15:25:10|551.87|549.47|552.24|549.84|552.24|549.84|551.87|549.47|0
1629300320000|2021-08-18 15:25:20|552.15|549.75|552.24|549.84|552.24|549.84|552.06|549.66|0
1629300330000|2021-08-18 15:25:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1629300340000|2021-08-18 15:25:40|552.62|550.22|552.62|550.22|552.7|550.3|552.62|550.22|0
1629300350000|2021-08-18 15:25:50|552.8|550.4|552.8|550.4|552.8|550.4|552.62|550.22|0
1629300360000|2021-08-18 15:26:00|552.62|550.22|552.62|550.22|552.62|550.22|552.62|550.22|0
1629300370000|2021-08-18 15:26:10|552.8|550.4|552.8|550.4|552.8|550.4|552.62|550.22|0
1629300380000|2021-08-18 15:26:20|552.43|550.03|552.8|550.4|552.8|550.4|552.43|550.03|0
1629300390000|2021-08-18 15:26:30|552.99|550.59|552.99|550.59|552.99|550.59|552.8|550.4|0
1629300400000|2021-08-18 15:26:40|552.8|550.4|552.43|550.03|552.8|550.4|552.43|550.03|0
1629300410000|2021-08-18 15:26:50|552.61|550.21|552.61|550.21|552.61|550.21|552.43|550.03|0
1629300420000|2021-08-18 15:27:00|552.43|550.03|551.87|549.47|552.43|550.03|551.87|549.47|0
1629300430000|2021-08-18 15:27:10|552.06|549.66|551.5|549.1|552.06|549.66|551.5|549.1|0
1629300440000|2021-08-18 15:27:20|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1629300450000|2021-08-18 15:27:30|551.5|549.1|552.06|549.66|552.06|549.66|551.5|549.1|0
1629300460000|2021-08-18 15:27:40|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629300470000|2021-08-18 15:27:50|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1629300480000|2021-08-18 15:28:00|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1629300490000|2021-08-18 15:28:10|551.87|549.47|552.24|549.84|552.24|549.84|551.87|549.47|0
1629300500000|2021-08-18 15:28:20|552.06|549.66|552.24|549.84|552.24|549.84|552.06|549.66|0
1629300510000|2021-08-18 15:28:30|552.43|550.03|552.52|550.12|552.52|550.12|552.43|550.03|0
1629300520000|2021-08-18 15:28:40|552.61|550.21|552.8|550.4|552.8|550.4|552.61|550.21|0
1629300530000|2021-08-18 15:28:50|552.61|550.21|552.43|550.03|552.61|550.21|552.43|550.03|0
1629300540000|2021-08-18 15:29:00|552.33|549.93|552.24|549.84|552.43|550.03|552.05|549.65|0
1629300550000|2021-08-18 15:29:10|552.43|550.03|552.61|550.21|552.8|550.4|552.43|550.03|0
1629300560000|2021-08-18 15:29:20|552.52|550.12|552.43|550.03|552.52|550.12|552.43|550.03|0
1629300570000|2021-08-18 15:29:30|552.52|550.12|552.43|550.03|552.61|550.21|552.43|550.03|0
1629300580000|2021-08-18 15:29:40|552.24|549.84|552.43|550.03|552.43|550.03|552.24|549.84|0
1629300590000|2021-08-18 15:29:50|552.61|550.21|552.43|550.03|552.61|550.21|552.43|550.03|0
1629300600000|2021-08-18 15:30:00|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629300610000|2021-08-18 15:30:10|552.43|550.03|552.43|550.03|552.43|550.03|552.24|549.84|0
1629300620000|2021-08-18 15:30:20|552.33|549.93|552.24|549.84|552.33|549.93|552.24|549.84|0
1629300630000|2021-08-18 15:30:30|552.05|549.65|552.43|550.03|552.61|550.21|552.05|549.65|0
1629300640000|2021-08-18 15:30:40|552.24|549.84|552.61|550.21|552.61|550.21|552.24|549.84|0
1629300650000|2021-08-18 15:30:50|552.8|550.4|552.61|550.21|552.8|550.4|552.61|550.21|0
1629300660000|2021-08-18 15:31:00|552.89|550.49|551.87|549.47|552.89|550.49|551.87|549.47|0
1629300670000|2021-08-18 15:31:10|551.5|549.1|551.87|549.47|551.87|549.47|551.5|549.1|0
1629300680000|2021-08-18 15:31:20|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1629300690000|2021-08-18 15:31:30|551.68|549.28|552.05|549.65|552.05|549.65|551.68|549.28|0
1629300700000|2021-08-18 15:31:40|551.96|549.56|551.87|549.47|552.05|549.65|551.87|549.47|0
1629300710000|2021-08-18 15:31:50|552.05|549.65|552.43|550.03|552.43|550.03|552.05|549.65|0
1629300720000|2021-08-18 15:32:00|552.24|549.84|552.24|549.84|552.24|549.84|551.87|549.47|0
1629300730000|2021-08-18 15:32:10|552.05|549.65|552.24|549.84|552.24|549.84|552.05|549.65|0
1629300740000|2021-08-18 15:32:20|552.05|549.65|551.68|549.28|552.05|549.65|551.68|549.28|0
1629300750000|2021-08-18 15:32:30|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1629300760000|2021-08-18 15:32:40|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1629300770000|2021-08-18 15:32:50|551.12|548.72|550.75|548.35|551.12|548.72|550.75|548.35|0
1629300780000|2021-08-18 15:33:00|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1629300790000|2021-08-18 15:33:10|550.56|548.16|550.75|548.35|550.94|548.54|550.56|548.16|0
1629300800000|2021-08-18 15:33:20|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1629300810000|2021-08-18 15:33:30|550.94|548.54|551.49|549.09|551.49|549.09|550.94|548.54|0
1629300820000|2021-08-18 15:33:40|551.68|549.28|551.68|549.28|551.68|549.28|551.58|549.18|0
1629300830000|2021-08-18 15:33:50|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1629300840000|2021-08-18 15:34:00|551.87|549.47|552.05|549.65|552.05|549.65|551.68|549.28|0
1629300850000|2021-08-18 15:34:10|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1629300860000|2021-08-18 15:34:20|551.68|549.28|551.49|549.09|551.68|549.28|551.49|549.09|0
1629300870000|2021-08-18 15:34:30|551.31|548.91|550.94|548.54|551.31|548.91|550.94|548.54|0
1629300880000|2021-08-18 15:34:40|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1629300890000|2021-08-18 15:34:50|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1629300900000|2021-08-18 15:35:00|551.12|548.72|550.75|548.35|551.12|548.72|550.75|548.35|0
1629300910000|2021-08-18 15:35:10|550.38|547.98|550.75|548.35|550.75|548.35|550.38|547.98|0
1629300920000|2021-08-18 15:35:20|550.56|548.16|550.93|548.53|550.93|548.53|550.56|548.16|0
1629300930000|2021-08-18 15:35:30|551.12|548.72|551.31|548.91|551.31|548.91|551.12|548.72|0
1629300940000|2021-08-18 15:35:40|550.93|548.53|550.65|548.25|550.93|548.53|550.65|548.25|0
1629300950000|2021-08-18 15:35:50|550.56|548.16|550.38|547.98|550.56|548.16|550.38|547.98|0
1629300960000|2021-08-18 15:36:00|550.65|548.25|550.84|548.44|550.84|548.44|550.65|548.25|0
1629300970000|2021-08-18 15:36:10|550.19|547.79|550.19|547.79|550.19|547.79|550|547.6|0
1629300980000|2021-08-18 15:36:20|550|547.6|549.82|547.42|550|547.6|549.82|547.42|0
1629300990000|2021-08-18 15:36:30|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1629301000000|2021-08-18 15:36:40|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1629301010000|2021-08-18 15:36:50|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629301020000|2021-08-18 15:37:00|549.26|546.86|549.45|547.05|549.45|547.05|549.26|546.86|0
1629301030000|2021-08-18 15:37:10|549.63|547.23|549.63|547.23|549.63|547.23|549.45|547.05|0
1629301040000|2021-08-18 15:37:20|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1629301050000|2021-08-18 15:37:30|549.45|547.05|549.91|547.51|549.91|547.51|549.45|547.05|0
1629301060000|2021-08-18 15:37:40|550|547.6|549.82|547.42|550|547.6|549.82|547.42|0
1629301070000|2021-08-18 15:37:50|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1629301080000|2021-08-18 15:38:00|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629301100000|2021-08-18 15:38:20|550.75|548.35|551.12|548.72|551.12|548.72|550.75|548.35|0
1629301110000|2021-08-18 15:38:30|551.31|548.91|551.49|549.09|551.49|549.09|551.21|548.81|0
1629301120000|2021-08-18 15:38:40|551.68|549.28|551.68|549.28|551.68|549.28|551.49|549.09|0
1629301130000|2021-08-18 15:38:50|551.49|549.09|551.68|549.28|551.68|549.28|551.49|549.09|0
1629301140000|2021-08-18 15:39:00|551.86|549.46|551.86|549.46|551.86|549.46|551.68|549.28|0
1629301150000|2021-08-18 15:39:10|552.05|549.65|552.24|549.84|552.24|549.84|551.86|549.46|0
1629301160000|2021-08-18 15:39:20|552.42|550.02|552.24|549.84|552.42|550.02|552.05|549.65|0
1629301170000|2021-08-18 15:39:30|552.33|549.93|552.42|550.02|552.42|550.02|552.24|549.84|0
1629301180000|2021-08-18 15:39:40|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1629301190000|2021-08-18 15:39:50|551.68|549.28|551.49|549.09|551.68|549.28|551.49|549.09|0
1629301200000|2021-08-18 15:40:00|551.31|548.91|551.12|548.72|551.31|548.91|551.12|548.72|0
1629301210000|2021-08-18 15:40:10|551.31|548.91|551.86|549.46|551.86|549.46|551.31|548.91|0
1629301220000|2021-08-18 15:40:20|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1629301230000|2021-08-18 15:40:30|551.95|549.55|551.86|549.46|551.95|549.55|551.86|549.46|0
1629301240000|2021-08-18 15:40:40|552.05|549.65|552.05|549.65|552.14|549.74|552.05|549.65|0
1629301260000|2021-08-18 15:41:00|552.24|549.84|552.61|550.21|552.61|550.21|552.05|549.65|0
1629301280000|2021-08-18 15:41:20|552.42|550.02|552.24|549.84|552.42|550.02|552.24|549.84|0
1629301290000|2021-08-18 15:41:30|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629301300000|2021-08-18 15:41:40|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1629301310000|2021-08-18 15:41:50|552.51|550.11|552.8|550.4|552.8|550.4|552.51|550.11|0
1629301320000|2021-08-18 15:42:00|552.61|550.21|552.42|550.02|552.61|550.21|552.42|550.02|0
1629301330000|2021-08-18 15:42:10|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629301340000|2021-08-18 15:42:20|552.42|550.02|552.42|550.02|552.42|550.02|552.24|549.84|0
1629301350000|2021-08-18 15:42:30|552.24|549.84|552.42|550.02|552.42|550.02|552.24|549.84|0
1629301360000|2021-08-18 15:42:40|552.61|550.21|552.42|550.02|552.61|550.21|552.42|550.02|0
1629301370000|2021-08-18 15:42:50|552.61|550.21|552.61|550.21|552.61|550.21|552.51|550.11|0
1629301380000|2021-08-18 15:43:00|552.24|549.84|552.05|549.65|552.24|549.84|552.05|549.65|0
1629301390000|2021-08-18 15:43:10|551.68|549.28|551.68|549.28|551.68|549.28|551.49|549.09|0
1629301400000|2021-08-18 15:43:20|551.86|549.46|552.05|549.65|552.05|549.65|551.86|549.46|0
1629301410000|2021-08-18 15:43:30|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1629301420000|2021-08-18 15:43:40|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1629301430000|2021-08-18 15:43:50|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629301440000|2021-08-18 15:44:00|552.24|549.84|552.24|549.84|552.42|550.02|552.24|549.84|0
1629301450000|2021-08-18 15:44:10|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1629301460000|2021-08-18 15:44:20|552.61|550.21|552.98|550.58|552.98|550.58|552.61|550.21|0
1629301470000|2021-08-18 15:44:30|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1629301480000|2021-08-18 15:44:40|552.42|550.02|552.42|550.02|552.61|550.21|552.42|550.02|0
1629301490000|2021-08-18 15:44:50|552.61|550.21|552.61|550.21|552.61|550.21|552.42|550.02|0
1629301500000|2021-08-18 15:45:00|552.79|550.39|552.79|550.39|552.79|550.39|552.61|550.21|0
1629301510000|2021-08-18 15:45:10|552.98|550.58|553.35|550.95|553.35|550.95|552.98|550.58|0
1629301520000|2021-08-18 15:45:20|553.54|551.14|553.54|551.14|553.54|551.14|553.35|550.95|0
1629301530000|2021-08-18 15:45:30|553.35|550.95|553.17|550.77|553.35|550.95|553.17|550.77|0
1629301540000|2021-08-18 15:45:40|553.26|550.86|553.17|550.77|553.35|550.95|553.17|550.77|0
1629301550000|2021-08-18 15:45:50|553.54|551.14|553.63|551.23|553.63|551.23|553.54|551.14|0
1629301560000|2021-08-18 15:46:00|553.73|551.33|553.54|551.14|553.73|551.33|553.54|551.14|0
1629301580000|2021-08-18 15:46:20|553.35|550.95|553.17|550.77|553.35|550.95|553.17|550.77|0
1629301590000|2021-08-18 15:46:30|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1629301600000|2021-08-18 15:46:40|552.79|550.39|552.23|549.83|552.79|550.39|552.23|549.83|0
1629301610000|2021-08-18 15:46:50|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1629301620000|2021-08-18 15:47:00|552.61|550.21|552.42|550.02|552.61|550.21|552.42|550.02|0
1629301630000|2021-08-18 15:47:10|552.23|549.83|552.42|550.02|552.42|550.02|552.23|549.83|0
1629301640000|2021-08-18 15:47:20|552.32|549.92|552.42|550.02|552.42|550.02|552.32|549.92|0
1629301650000|2021-08-18 15:47:30|552.61|550.21|551.86|549.46|552.61|550.21|551.86|549.46|0
1629301660000|2021-08-18 15:47:40|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629301670000|2021-08-18 15:47:50|551.3|548.9|551.3|548.9|551.49|549.09|551.3|548.9|0
1629301680000|2021-08-18 15:48:00|551.49|549.09|551.12|548.72|551.49|549.09|551.12|548.72|0
1629301690000|2021-08-18 15:48:10|550.74|548.34|551.3|548.9|551.3|548.9|550.74|548.34|0
1629301700000|2021-08-18 15:48:20|551.12|548.72|551.3|548.9|551.3|548.9|551.12|548.72|0
1629301710000|2021-08-18 15:48:30|551.12|548.72|550.93|548.53|551.12|548.72|550.93|548.53|0
1629301720000|2021-08-18 15:48:40|551.12|548.72|551.3|548.9|551.3|548.9|551.12|548.72|0
1629301730000|2021-08-18 15:48:50|551.49|549.09|551.12|548.72|551.49|549.09|551.12|548.72|0
1629301740000|2021-08-18 15:49:00|551.2|548.8|551.49|549.09|551.49|549.09|551.2|548.8|0
1629301750000|2021-08-18 15:49:10|551.3|548.9|551.49|549.09|551.58|549.18|551.3|548.9|0
1629301760000|2021-08-18 15:49:20|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1629301770000|2021-08-18 15:49:30|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1629301780000|2021-08-18 15:49:40|551.49|549.09|550.74|548.34|551.49|549.09|550.74|548.34|0
1629301790000|2021-08-18 15:49:50|550.56|548.16|550.37|547.97|550.56|548.16|550.37|547.97|0
1629301800000|2021-08-18 15:50:00|550.74|548.34|551.11|548.71|551.11|548.71|550.74|548.34|0
1629301810000|2021-08-18 15:50:10|550.56|548.16|550.18|547.78|550.74|548.34|550.18|547.78|0
1629301820000|2021-08-18 15:50:20|549.63|547.23|549.63|547.23|549.81|547.41|549.63|547.23|0
1629301830000|2021-08-18 15:50:30|549.72|547.32|550.18|547.78|550.18|547.78|549.72|547.32|0
1629301840000|2021-08-18 15:50:40|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1629301850000|2021-08-18 15:50:50|550.74|548.34|550.56|548.16|550.74|548.34|550.56|548.16|0
1629301860000|2021-08-18 15:51:00|550.74|548.34|550.74|548.34|550.83|548.43|550.74|548.34|0
1629301870000|2021-08-18 15:51:10|550.93|548.53|550.74|548.34|550.93|548.53|550.74|548.34|0
1629301880000|2021-08-18 15:51:20|550.56|548.16|550.56|548.16|550.56|548.16|550.37|547.97|0
1629301890000|2021-08-18 15:51:30|550.93|548.53|550.74|548.34|550.93|548.53|550.56|548.16|0
1629301900000|2021-08-18 15:51:40|550.83|548.43|550.74|548.34|550.83|548.43|550.56|548.16|0
1629301910000|2021-08-18 15:51:50|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1629301920000|2021-08-18 15:52:00|550.56|548.16|551.3|548.9|551.3|548.9|550.56|548.16|0
1629301930000|2021-08-18 15:52:10|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629301940000|2021-08-18 15:52:20|551.3|548.9|551.02|548.62|551.49|549.09|551.02|548.62|0
1629301950000|2021-08-18 15:52:30|551.11|548.71|551.49|549.09|551.49|549.09|551.11|548.71|0
1629301960000|2021-08-18 15:52:40|551.67|549.27|551.3|548.9|551.67|549.27|551.3|548.9|0
1629301970000|2021-08-18 15:52:50|551.11|548.71|550.93|548.53|551.11|548.71|550.74|548.34|0
1629301980000|2021-08-18 15:53:00|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629301990000|2021-08-18 15:53:10|550.93|548.53|550.74|548.34|550.93|548.53|550.74|548.34|0
1629302000000|2021-08-18 15:53:20|550.93|548.53|551.11|548.71|551.11|548.71|550.93|548.53|0
1629302010000|2021-08-18 15:53:30|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629302020000|2021-08-18 15:53:40|551.49|549.09|551.67|549.27|551.67|549.27|551.49|549.09|0
1629302030000|2021-08-18 15:53:50|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629302040000|2021-08-18 15:54:00|551.2|548.8|551.3|548.9|551.3|548.9|551.2|548.8|0
1629302050000|2021-08-18 15:54:10|551.11|548.71|551.3|548.9|551.3|548.9|551.11|548.71|0
1629302060000|2021-08-18 15:54:20|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629302070000|2021-08-18 15:54:30|551.3|548.9|550.74|548.34|551.3|548.9|550.74|548.34|0
1629302080000|2021-08-18 15:54:40|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629302090000|2021-08-18 15:54:50|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1629302100000|2021-08-18 15:55:00|550.55|548.15|550.18|547.78|550.55|548.15|550.18|547.78|0
1629302110000|2021-08-18 15:55:10|550.37|547.97|550.18|547.78|550.55|548.15|550.18|547.78|0
1629302120000|2021-08-18 15:55:20|550.37|547.97|550.37|547.97|550.55|548.15|550.37|547.97|0
1629302130000|2021-08-18 15:55:30|550.18|547.78|550.74|548.34|550.74|548.34|550.18|547.78|0
1629302140000|2021-08-18 15:55:40|550.93|548.53|551.39|548.99|551.39|548.99|550.93|548.53|0
1629302150000|2021-08-18 15:55:50|551.3|548.9|551.3|548.9|551.49|549.09|551.3|548.9|0
1629302160000|2021-08-18 15:56:00|551.48|549.08|551.39|548.99|551.48|549.08|551.39|548.99|0
1629302170000|2021-08-18 15:56:10|551.48|549.08|551.57|549.17|551.57|549.17|551.3|548.9|0
1629302180000|2021-08-18 15:56:20|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1629302200000|2021-08-18 15:56:40|551.48|549.08|551.86|549.46|551.86|549.46|551.48|549.08|0
1629302210000|2021-08-18 15:56:50|552.04|549.64|551.48|549.08|552.04|549.64|551.48|549.08|0
1629302220000|2021-08-18 15:57:00|551.3|548.9|550.93|548.53|551.3|548.9|550.93|548.53|0
1629302230000|2021-08-18 15:57:10|550.74|548.34|550.74|548.34|550.93|548.53|550.74|548.34|0
1629302240000|2021-08-18 15:57:20|550.93|548.53|551.11|548.71|551.11|548.71|550.93|548.53|0
1629302260000|2021-08-18 15:57:40|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1629302280000|2021-08-18 15:58:00|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629302290000|2021-08-18 15:58:10|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1629302300000|2021-08-18 15:58:20|551.2|548.8|551.48|549.08|551.48|549.08|551.2|548.8|0
1629302310000|2021-08-18 15:58:30|551.67|549.27|551.67|549.27|551.86|549.46|551.67|549.27|0
1629302320000|2021-08-18 15:58:40|551.57|549.17|551.67|549.27|551.67|549.27|551.57|549.17|0
1629302330000|2021-08-18 15:58:50|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1629302340000|2021-08-18 15:59:00|551.3|548.9|551.11|548.71|551.3|548.9|551.11|548.71|0
1629302350000|2021-08-18 15:59:10|551.3|548.9|550.55|548.15|551.3|548.9|550.55|548.15|0
1629302360000|2021-08-18 15:59:20|550.83|548.43|550.55|548.15|550.83|548.43|550.55|548.15|0
1629302370000|2021-08-18 15:59:30|550.92|548.52|550.92|548.52|551.11|548.71|550.92|548.52|0
1629302380000|2021-08-18 15:59:40|551.11|548.71|550.92|548.52|551.11|548.71|550.92|548.52|0
1629302390000|2021-08-18 15:59:50|551.01|548.61|550.74|548.34|551.01|548.61|550.74|548.34|0
1629302400000|2021-08-18 16:00:00|550.55|548.15|550.92|548.52|550.92|548.52|550.55|548.15|0
1629302410000|2021-08-18 16:00:10|550.74|548.34|550.55|548.15|550.74|548.34|550.55|548.15|0
1629302420000|2021-08-18 16:00:20|550.74|548.34|550.92|548.52|550.92|548.52|550.27|547.87|0
1629302430000|2021-08-18 16:00:30|551.3|548.9|551.11|548.71|551.3|548.9|551.11|548.71|0
1629302440000|2021-08-18 16:00:40|551.3|548.9|551.48|549.08|551.48|549.08|551.3|548.9|0
1629302450000|2021-08-18 16:00:50|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1629302460000|2021-08-18 16:01:00|551.67|549.27|551.3|548.9|551.67|549.27|551.3|548.9|0
1629302470000|2021-08-18 16:01:10|551.48|549.08|551.86|549.46|551.86|549.46|551.48|549.08|0
1629302480000|2021-08-18 16:01:20|551.76|549.36|551.3|548.9|551.76|549.36|551.3|548.9|0
1629302500000|2021-08-18 16:01:40|551.39|548.99|551.39|548.99|551.48|549.08|551.3|548.9|0
1629302510000|2021-08-18 16:01:50|551.67|549.27|551.3|548.9|551.67|549.27|551.3|548.9|0
1629302520000|2021-08-18 16:02:00|551.48|549.08|551.3|548.9|551.48|549.08|551.11|548.71|0
1629302530000|2021-08-18 16:02:10|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629302540000|2021-08-18 16:02:20|550.92|548.52|550.92|548.52|550.92|548.52|550.74|548.34|0
1629302550000|2021-08-18 16:02:30|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1629302560000|2021-08-18 16:02:40|550.92|548.52|551.01|548.61|551.01|548.61|550.92|548.52|0
1629302570000|2021-08-18 16:02:50|551.11|548.71|551.2|548.8|551.2|548.8|550.92|548.52|0
1629302580000|2021-08-18 16:03:00|551.11|548.71|551.3|548.9|551.3|548.9|551.11|548.71|0
1629302590000|2021-08-18 16:03:10|551.48|549.08|551.48|549.08|551.48|549.08|551.39|548.99|0
1629302600000|2021-08-18 16:03:20|551.57|549.17|551.76|549.36|551.76|549.36|551.57|549.17|0
1629302610000|2021-08-18 16:03:30|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1629302620000|2021-08-18 16:03:40|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1629302630000|2021-08-18 16:03:50|551.85|549.45|551.67|549.27|551.85|549.45|551.67|549.27|0
1629302640000|2021-08-18 16:04:00|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1629302650000|2021-08-18 16:04:10|551.67|549.27|551.67|549.27|551.67|549.27|551.67|549.27|0
1629302660000|2021-08-18 16:04:20|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1629302670000|2021-08-18 16:04:30|551.67|549.27|551.48|549.08|551.67|549.27|551.48|549.08|0
1629302700000|2021-08-18 16:05:00|551.67|549.27|551.48|549.08|551.67|549.27|551.48|549.08|0
1629302710000|2021-08-18 16:05:10|551.38|548.98|551.85|549.45|551.85|549.45|551.38|548.98|0
1629302720000|2021-08-18 16:05:20|551.67|549.27|551.85|549.45|551.85|549.45|551.67|549.27|0
1629302740000|2021-08-18 16:05:40|552.04|549.64|552.23|549.83|552.23|549.83|551.94|549.54|0
1629302760000|2021-08-18 16:06:00|552.41|550.01|552.41|550.01|552.41|550.01|552.23|549.83|0
1629302770000|2021-08-18 16:06:10|552.6|550.2|552.6|550.2|552.6|550.2|552.41|550.01|0
1629302780000|2021-08-18 16:06:20|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1629302790000|2021-08-18 16:06:30|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629302810000|2021-08-18 16:06:50|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1629302820000|2021-08-18 16:07:00|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1629302830000|2021-08-18 16:07:10|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1629302840000|2021-08-18 16:07:20|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629302850000|2021-08-18 16:07:30|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1629302870000|2021-08-18 16:07:50|552.6|550.2|552.41|550.01|552.6|550.2|552.41|550.01|0
1629302880000|2021-08-18 16:08:00|552.6|550.2|552.6|550.2|552.78|550.38|552.6|550.2|0
1629302890000|2021-08-18 16:08:10|552.69|550.29|552.6|550.2|552.69|550.29|552.6|550.2|0
1629302900000|2021-08-18 16:08:20|552.41|550.01|552.41|550.01|552.6|550.2|552.41|550.01|0
1629302910000|2021-08-18 16:08:30|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629302920000|2021-08-18 16:08:40|552.78|550.38|552.78|550.38|552.78|550.38|552.78|550.38|0
1629302940000|2021-08-18 16:09:00|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629302960000|2021-08-18 16:09:20|552.78|550.38|552.78|550.38|552.78|550.38|552.78|550.38|0
1629302970000|2021-08-18 16:09:30|552.97|550.57|552.78|550.38|552.97|550.57|552.78|550.38|0
1629302980000|2021-08-18 16:09:40|552.6|550.2|552.6|550.2|552.78|550.38|552.6|550.2|0
1629302990000|2021-08-18 16:09:50|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1629303000000|2021-08-18 16:10:00|552.22|549.82|552.41|550.01|552.41|550.01|552.22|549.82|0
1629303010000|2021-08-18 16:10:10|552.6|550.2|552.6|550.2|552.6|550.2|552.41|550.01|0
1629303020000|2021-08-18 16:10:20|552.78|550.38|552.6|550.2|552.97|550.57|552.6|550.2|0
1629303030000|2021-08-18 16:10:30|552.78|550.38|552.78|550.38|552.78|550.38|552.78|550.38|0
1629303040000|2021-08-18 16:10:40|552.6|550.2|552.41|550.01|552.6|550.2|552.41|550.01|0
1629303050000|2021-08-18 16:10:50|552.22|549.82|552.41|550.01|552.41|550.01|552.22|549.82|0
1629303060000|2021-08-18 16:11:00|552.6|550.2|552.41|550.01|552.6|550.2|552.41|550.01|0
1629303070000|2021-08-18 16:11:10|552.6|550.2|552.6|550.2|552.6|550.2|552.41|550.01|0
1629303080000|2021-08-18 16:11:20|552.41|550.01|552.41|550.01|552.78|550.38|552.41|550.01|0
1629303090000|2021-08-18 16:11:30|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629303100000|2021-08-18 16:11:40|552.41|550.01|552.5|550.1|552.6|550.2|552.41|550.01|0
1629303110000|2021-08-18 16:11:50|552.6|550.2|552.78|550.38|552.78|550.38|552.6|550.2|0
1629303120000|2021-08-18 16:12:00|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1629303130000|2021-08-18 16:12:10|552.87|550.47|552.87|550.47|552.97|550.57|552.87|550.47|0
1629303140000|2021-08-18 16:12:20|552.78|550.38|553.16|550.76|553.16|550.76|552.78|550.38|0
1629303150000|2021-08-18 16:12:30|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1629303160000|2021-08-18 16:12:40|553.16|550.76|553.16|550.76|553.34|550.94|553.16|550.76|0
1629303180000|2021-08-18 16:13:00|552.97|550.57|552.78|550.38|552.97|550.57|552.78|550.38|0
1629303190000|2021-08-18 16:13:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629303200000|2021-08-18 16:13:20|552.78|550.38|552.78|550.38|552.78|550.38|552.6|550.2|0
1629303210000|2021-08-18 16:13:30|552.97|550.57|552.78|550.38|552.97|550.57|552.78|550.38|0
1629303220000|2021-08-18 16:13:40|552.97|550.57|552.97|550.57|552.97|550.57|552.87|550.47|0
1629303230000|2021-08-18 16:13:50|553.16|550.76|553.16|550.76|553.16|550.76|552.97|550.57|0
1629303240000|2021-08-18 16:14:00|552.97|550.57|553.16|550.76|553.16|550.76|552.97|550.57|0
1629303250000|2021-08-18 16:14:10|553.34|550.94|552.97|550.57|553.34|550.94|552.97|550.57|0
1629303260000|2021-08-18 16:14:20|552.78|550.38|552.6|550.2|552.78|550.38|552.6|550.2|0
1629303270000|2021-08-18 16:14:30|552.78|550.38|552.97|550.57|552.97|550.57|552.78|550.38|0
1629303280000|2021-08-18 16:14:40|552.78|550.38|552.6|550.2|552.78|550.38|552.6|550.2|0
1629303290000|2021-08-18 16:14:50|552.41|550.01|552.6|550.2|552.6|550.2|552.41|550.01|0
1629303300000|2021-08-18 16:15:00|552.68|550.28|552.78|550.38|552.78|550.38|552.68|550.28|0
1629303310000|2021-08-18 16:15:10|552.6|550.2|552.97|550.57|552.97|550.57|552.6|550.2|0
1629303320000|2021-08-18 16:15:20|552.78|550.38|552.6|550.2|552.78|550.38|552.6|550.2|0
1629303330000|2021-08-18 16:15:30|552.41|550.01|552.04|549.64|552.41|550.01|552.04|549.64|0
1629303340000|2021-08-18 16:15:40|552.22|549.82|552.13|549.73|552.22|549.82|552.13|549.73|0
1629303350000|2021-08-18 16:15:50|551.85|549.45|551.48|549.08|551.85|549.45|551.48|549.08|0
1629303370000|2021-08-18 16:16:10|551.29|548.89|551.66|549.26|551.66|549.26|551.29|548.89|0
1629303380000|2021-08-18 16:16:20|551.85|549.45|551.66|549.26|552.04|549.64|551.66|549.26|0
1629303390000|2021-08-18 16:16:30|551.75|549.35|551.85|549.45|551.85|549.45|551.75|549.35|0
1629303400000|2021-08-18 16:16:40|551.66|549.26|551.85|549.45|551.85|549.45|551.57|549.17|0
1629303410000|2021-08-18 16:16:50|552.04|549.64|551.85|549.45|552.04|549.64|551.85|549.45|0
1629303420000|2021-08-18 16:17:00|552.04|549.64|552.04|549.64|552.04|549.64|551.85|549.45|0
1629303430000|2021-08-18 16:17:10|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1629303440000|2021-08-18 16:17:20|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629303450000|2021-08-18 16:17:30|551.94|549.54|552.04|549.64|552.04|549.64|551.85|549.45|0
1629303470000|2021-08-18 16:17:50|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629303480000|2021-08-18 16:18:00|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1629303490000|2021-08-18 16:18:10|551.29|548.89|551.57|549.17|551.57|549.17|551.29|548.89|0
1629303500000|2021-08-18 16:18:20|551.48|549.08|551.48|549.08|551.66|549.26|551.48|549.08|0
1629303510000|2021-08-18 16:18:30|551.66|549.26|551.48|549.08|551.66|549.26|551.48|549.08|0
1629303520000|2021-08-18 16:18:40|551.66|549.26|551.85|549.45|551.85|549.45|551.66|549.26|0
1629303530000|2021-08-18 16:18:50|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1629303540000|2021-08-18 16:19:00|552.22|549.82|552.12|549.72|552.22|549.82|552.03|549.63|0
1629303550000|2021-08-18 16:19:10|552.03|549.63|552.22|549.82|552.22|549.82|552.03|549.63|0
1629303570000|2021-08-18 16:19:30|552.03|549.63|552.03|549.63|552.22|549.82|552.03|549.63|0
1629303580000|2021-08-18 16:19:40|552.22|549.82|552.41|550.01|552.41|550.01|552.03|549.63|0
1629303590000|2021-08-18 16:19:50|552.22|549.82|552.22|549.82|552.41|550.01|552.22|549.82|0
1629303600000|2021-08-18 16:20:00|552.41|550.01|552.22|549.82|552.41|550.01|552.22|549.82|0
1629303610000|2021-08-18 16:20:10|552.41|550.01|552.03|549.63|552.41|550.01|552.03|549.63|0
1629303620000|2021-08-18 16:20:20|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1629303630000|2021-08-18 16:20:30|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1629303640000|2021-08-18 16:20:40|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1629303650000|2021-08-18 16:20:50|552.41|550.01|552.41|550.01|552.5|550.1|552.41|550.01|0
1629303670000|2021-08-18 16:21:10|552.22|549.82|552.03|549.63|552.22|549.82|552.03|549.63|0
1629303680000|2021-08-18 16:21:20|552.12|549.72|552.03|549.63|552.12|549.72|552.03|549.63|0
1629303690000|2021-08-18 16:21:30|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629303700000|2021-08-18 16:21:40|551.94|549.54|551.85|549.45|551.94|549.54|551.85|549.45|0
1629303710000|2021-08-18 16:21:50|552.93|550.53|552.74|550.34|552.93|550.53|552.74|550.34|0
1629303730000|2021-08-18 16:22:10|552.56|550.16|552.21|549.81|552.74|550.34|552.21|549.81|0
1629303740000|2021-08-18 16:22:20|552.39|549.99|552.58|550.18|552.76|550.36|552.39|549.99|0
1629303750000|2021-08-18 16:22:30|552.67|550.27|552.76|550.36|552.76|550.36|552.67|550.27|0
1629303760000|2021-08-18 16:22:40|552.58|550.18|552.21|549.81|552.58|550.18|552.21|549.81|0
1629303770000|2021-08-18 16:22:50|552.02|549.62|551.83|549.43|552.02|549.62|551.83|549.43|0
1629303780000|2021-08-18 16:23:00|552.02|549.62|552.02|549.62|552.02|549.62|551.83|549.43|0
1629303790000|2021-08-18 16:23:10|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1629303800000|2021-08-18 16:23:20|551.65|549.25|551.74|549.34|551.74|549.34|551.65|549.25|0
1629303810000|2021-08-18 16:23:30|551.65|549.25|551.82|549.42|552|549.6|551.65|549.25|0
1629303820000|2021-08-18 16:23:40|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1629303830000|2021-08-18 16:23:50|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629303840000|2021-08-18 16:24:00|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629303850000|2021-08-18 16:24:10|551.63|549.23|551.44|549.04|551.63|549.23|551.44|549.04|0
1629303860000|2021-08-18 16:24:20|551.26|548.86|551.07|548.67|551.26|548.86|551.07|548.67|0
1629303870000|2021-08-18 16:24:30|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1629303880000|2021-08-18 16:24:40|551.07|548.67|551.26|548.86|551.26|548.86|551.07|548.67|0
1629303890000|2021-08-18 16:24:50|551.07|548.67|550.79|548.39|551.07|548.67|550.79|548.39|0
1629303900000|2021-08-18 16:25:00|550.7|548.3|550.7|548.3|550.79|548.39|550.7|548.3|0
1629303910000|2021-08-18 16:25:10|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1629303920000|2021-08-18 16:25:20|550.33|547.93|549.4|547|550.33|547.93|549.4|547|0
1629303930000|2021-08-18 16:25:30|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1629303940000|2021-08-18 16:25:40|549.96|547.56|550.51|548.11|550.51|548.11|549.96|547.56|0
1629303950000|2021-08-18 16:25:50|550.7|548.3|550.89|548.49|550.89|548.49|550.7|548.3|0
1629303960000|2021-08-18 16:26:00|551.07|548.67|551.44|549.04|551.44|549.04|551.07|548.67|0
1629303970000|2021-08-18 16:26:10|551.26|548.86|551.44|549.04|551.44|549.04|551.07|548.67|0
1629303980000|2021-08-18 16:26:20|551.63|549.23|551.63|549.23|551.63|549.23|551.44|549.04|0
1629303990000|2021-08-18 16:26:30|551.44|549.04|551.07|548.67|551.44|549.04|551.07|548.67|0
1629304000000|2021-08-18 16:26:40|551.26|548.86|551.07|548.67|551.44|549.04|551.07|548.67|0
1629304010000|2021-08-18 16:26:50|551.26|548.86|550.89|548.49|551.26|548.86|550.89|548.49|0
1629304020000|2021-08-18 16:27:00|550.7|548.3|551.07|548.67|551.07|548.67|550.51|548.11|0
1629304030000|2021-08-18 16:27:10|551.26|548.86|551.26|548.86|551.26|548.86|551.26|548.86|0
1629304040000|2021-08-18 16:27:20|551.44|549.04|551.44|549.04|551.44|549.04|551.26|548.86|0
1629304050000|2021-08-18 16:27:30|551.26|548.86|551.26|548.86|551.44|549.04|551.26|548.86|0
1629304060000|2021-08-18 16:27:40|550.88|548.48|551.07|548.67|551.16|548.76|550.88|548.48|0
1629304070000|2021-08-18 16:27:50|550.88|548.48|550.88|548.48|550.88|548.48|550.88|548.48|0
1629304080000|2021-08-18 16:28:00|550.51|548.11|550.14|547.74|550.51|548.11|550.14|547.74|0
1629304100000|2021-08-18 16:28:20|550.33|547.93|550.14|547.74|550.33|547.93|550.14|547.74|0
1629304110000|2021-08-18 16:28:30|549.77|547.37|549.96|547.56|549.96|547.56|549.77|547.37|0
1629304120000|2021-08-18 16:28:40|549.77|547.37|549.77|547.37|549.86|547.46|549.77|547.37|0
1629304130000|2021-08-18 16:28:50|549.58|547.18|549.58|547.18|549.58|547.18|549.21|546.81|0
1629304140000|2021-08-18 16:29:00|549.96|547.56|549.77|547.37|549.96|547.56|549.77|547.37|0
1629304150000|2021-08-18 16:29:10|549.03|546.63|549.21|546.81|549.21|546.81|549.03|546.63|0
1629304160000|2021-08-18 16:29:20|549.03|546.63|549.21|546.81|549.21|546.81|549.03|546.63|0
1629304180000|2021-08-18 16:29:40|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1629304190000|2021-08-18 16:29:50|549.21|546.81|549.21|546.81|549.21|546.81|549.03|546.63|0
1629304200000|2021-08-18 16:30:00|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1629304210000|2021-08-18 16:30:10|549.21|546.81|549.77|547.37|549.77|547.37|549.21|546.81|0
1629304220000|2021-08-18 16:30:20|549.95|547.55|550.14|547.74|550.33|547.93|549.95|547.55|0
1629304230000|2021-08-18 16:30:30|549.77|547.37|549.58|547.18|549.77|547.37|549.49|547.09|0
1629304240000|2021-08-18 16:30:40|549.4|547|549.4|547|549.4|547|549.4|547|0
1629304250000|2021-08-18 16:30:50|549.58|547.18|549.58|547.18|549.77|547.37|549.58|547.18|0
1629304260000|2021-08-18 16:31:00|549.77|547.37|549.58|547.18|549.77|547.37|549.58|547.18|0
1629304280000|2021-08-18 16:31:20|549.4|547|549.4|547|549.4|547|549.21|546.81|0
1629304290000|2021-08-18 16:31:30|549.58|547.18|549.58|547.18|549.77|547.37|549.58|547.18|0
1629304300000|2021-08-18 16:31:40|549.77|547.37|549.67|547.27|549.77|547.37|549.58|547.18|0
1629304310000|2021-08-18 16:31:50|549.77|547.37|549.58|547.18|549.77|547.37|549.58|547.18|0
1629304320000|2021-08-18 16:32:00|549.77|547.37|549.77|547.37|549.95|547.55|549.77|547.37|0
1629304330000|2021-08-18 16:32:10|549.58|547.18|549.77|547.37|549.95|547.55|549.58|547.18|0
1629304340000|2021-08-18 16:32:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629304350000|2021-08-18 16:32:30|549.77|547.37|549.77|547.37|549.77|547.37|549.58|547.18|0
1629304370000|2021-08-18 16:32:50|549.58|547.18|549.77|547.37|549.95|547.55|549.58|547.18|0
1629304380000|2021-08-18 16:33:00|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629304390000|2021-08-18 16:33:10|549.77|547.37|549.77|547.37|549.95|547.55|549.77|547.37|0
1629304400000|2021-08-18 16:33:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629304410000|2021-08-18 16:33:30|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1629304420000|2021-08-18 16:33:40|549.95|547.55|549.95|547.55|549.95|547.55|549.77|547.37|0
1629304430000|2021-08-18 16:33:50|550.04|547.64|549.95|547.55|550.04|547.64|549.95|547.55|0
1629304440000|2021-08-18 16:34:00|550.04|547.64|550.14|547.74|550.14|547.74|550.04|547.64|0
1629304450000|2021-08-18 16:34:10|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1629304460000|2021-08-18 16:34:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629304470000|2021-08-18 16:34:30|549.77|547.37|549.95|547.55|549.95|547.55|549.77|547.37|0
1629304480000|2021-08-18 16:34:40|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629304490000|2021-08-18 16:34:50|550.51|548.11|550.32|547.92|550.6|548.2|550.32|547.92|0
1629304500000|2021-08-18 16:35:00|550.14|547.74|549.95|547.55|550.32|547.92|549.95|547.55|0
1629304510000|2021-08-18 16:35:10|550.14|547.74|550.14|547.74|550.14|547.74|549.95|547.55|0
1629304520000|2021-08-18 16:35:20|549.95|547.55|549.77|547.37|549.95|547.55|549.77|547.37|0
1629304530000|2021-08-18 16:35:30|549.58|547.18|549.95|547.55|549.95|547.55|549.58|547.18|0
1629304540000|2021-08-18 16:35:40|550.23|547.83|549.77|547.37|550.23|547.83|549.77|547.37|0
1629304550000|2021-08-18 16:35:50|549.95|547.55|550.04|547.64|550.14|547.74|549.95|547.55|0
1629304560000|2021-08-18 16:36:00|549.58|547.18|549.58|547.18|549.58|547.18|549.4|547|0
1629304570000|2021-08-18 16:36:10|549.4|547|549.58|547.18|549.58|547.18|549.4|547|0
1629304580000|2021-08-18 16:36:20|549.67|547.27|549.58|547.18|549.67|547.27|549.58|547.18|0
1629304590000|2021-08-18 16:36:30|549.77|547.37|549.95|547.55|549.95|547.55|549.58|547.18|0
1629304600000|2021-08-18 16:36:40|549.77|547.37|549.77|547.37|549.95|547.55|549.58|547.18|0
1629304610000|2021-08-18 16:36:50|549.95|547.55|549.86|547.46|549.95|547.55|549.86|547.46|0
1629304620000|2021-08-18 16:37:00|549.95|547.55|549.77|547.37|549.95|547.55|549.77|547.37|0
1629304630000|2021-08-18 16:37:10|549.58|547.18|549.77|547.37|549.77|547.37|549.58|547.18|0
1629304640000|2021-08-18 16:37:20|549.58|547.18|549.67|547.27|549.77|547.37|549.58|547.18|0
1629304650000|2021-08-18 16:37:30|549.39|546.99|549.58|547.18|549.58|547.18|549.39|546.99|0
1629304660000|2021-08-18 16:37:40|549.48|547.08|549.58|547.18|549.58|547.18|549.48|547.08|0
1629304670000|2021-08-18 16:37:50|549.39|546.99|549.58|547.18|549.58|547.18|549.39|546.99|0
1629304680000|2021-08-18 16:38:00|549.77|547.37|549.95|547.55|549.95|547.55|549.77|547.37|0
1629304690000|2021-08-18 16:38:10|550.14|547.74|549.95|547.55|550.14|547.74|549.95|547.55|0
1629304700000|2021-08-18 16:38:20|549.77|547.37|549.77|547.37|549.95|547.55|549.77|547.37|0
1629304710000|2021-08-18 16:38:30|549.58|547.18|549.39|546.99|549.58|547.18|549.39|546.99|0
1629304720000|2021-08-18 16:38:40|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1629304730000|2021-08-18 16:38:50|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1629304740000|2021-08-18 16:39:00|549.58|547.18|549.77|547.37|549.77|547.37|549.58|547.18|0
1629304750000|2021-08-18 16:39:10|549.85|547.45|549.85|547.45|549.95|547.55|549.77|547.37|0
1629304760000|2021-08-18 16:39:20|549.95|547.55|549.85|547.45|549.95|547.55|549.85|547.45|0
1629304770000|2021-08-18 16:39:30|549.95|547.55|550.14|547.74|550.14|547.74|549.95|547.55|0
1629304780000|2021-08-18 16:39:40|550.23|547.83|550.32|547.92|550.32|547.92|550.23|547.83|0
1629304790000|2021-08-18 16:39:50|550.14|547.74|550.14|547.74|550.32|547.92|550.14|547.74|0
1629304800000|2021-08-18 16:40:00|550.23|547.83|549.95|547.55|550.32|547.92|549.95|547.55|0
1629304810000|2021-08-18 16:40:10|549.76|547.36|549.95|547.55|549.95|547.55|549.76|547.36|0
1629304820000|2021-08-18 16:40:20|549.76|547.36|549.58|547.18|549.76|547.36|549.48|547.08|0
1629304830000|2021-08-18 16:40:30|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1629304840000|2021-08-18 16:40:40|549.21|546.81|549.39|546.99|549.39|546.99|549.21|546.81|0
1629304850000|2021-08-18 16:40:50|549.58|547.18|549.76|547.36|549.76|547.36|549.58|547.18|0
1629304860000|2021-08-18 16:41:00|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629304880000|2021-08-18 16:41:20|550.04|547.64|550.32|547.92|550.32|547.92|550.04|547.64|0
1629304890000|2021-08-18 16:41:30|550.14|547.74|550.14|547.74|550.14|547.74|550.14|547.74|0
1629304900000|2021-08-18 16:41:40|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629304990000|2021-08-18 16:43:10|550.6|548.2|550.69|548.29|550.69|548.29|550.6|548.2|0
1629305000000|2021-08-18 16:43:20|550.88|548.48|550.88|548.48|550.88|548.48|550.88|548.48|0
1629305010000|2021-08-18 16:43:30|550.69|548.29|550.51|548.11|550.69|548.29|550.51|548.11|0
1629305020000|2021-08-18 16:43:40|550.32|547.92|550.13|547.73|550.51|548.11|550.13|547.73|0
1629305030000|2021-08-18 16:43:50|550.32|547.92|550.13|547.73|550.32|547.92|550.13|547.73|0
1629305040000|2021-08-18 16:44:00|550.32|547.92|550.32|547.92|550.51|548.11|550.32|547.92|0
1629305050000|2021-08-18 16:44:10|550.51|548.11|550.32|547.92|550.51|548.11|550.32|547.92|0
1629305060000|2021-08-18 16:44:20|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1629305070000|2021-08-18 16:44:30|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305090000|2021-08-18 16:44:50|550.41|548.01|550.32|547.92|550.41|548.01|550.32|547.92|0
1629305100000|2021-08-18 16:45:00|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1629305110000|2021-08-18 16:45:10|550.51|548.11|550.32|547.92|550.51|548.11|550.32|547.92|0
1629305120000|2021-08-18 16:45:20|550.41|548.01|549.95|547.55|550.41|548.01|549.95|547.55|0
1629305130000|2021-08-18 16:45:30|549.76|547.36|549.76|547.36|549.76|547.36|549.76|547.36|0
1629305140000|2021-08-18 16:45:40|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629305150000|2021-08-18 16:45:50|549.76|547.36|549.95|547.55|549.95|547.55|549.76|547.36|0
1629305160000|2021-08-18 16:46:00|550.13|547.73|549.95|547.55|550.13|547.73|549.95|547.55|0
1629305170000|2021-08-18 16:46:10|550.13|547.73|550.13|547.73|550.13|547.73|549.95|547.55|0
1629305180000|2021-08-18 16:46:20|550.32|547.92|550.13|547.73|550.32|547.92|550.13|547.73|0
1629305190000|2021-08-18 16:46:30|550.22|547.82|550.13|547.73|550.22|547.82|550.13|547.73|0
1629305200000|2021-08-18 16:46:40|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629305210000|2021-08-18 16:46:50|550.13|547.73|550.13|547.73|550.22|547.82|550.13|547.73|0
1629305220000|2021-08-18 16:47:00|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305230000|2021-08-18 16:47:10|550.13|547.73|550.13|547.73|550.32|547.92|550.13|547.73|0
1629305240000|2021-08-18 16:47:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1629305250000|2021-08-18 16:47:30|550.04|547.64|550.13|547.73|550.13|547.73|550.04|547.64|0
1629305260000|2021-08-18 16:47:40|549.95|547.55|550.13|547.73|550.13|547.73|549.95|547.55|0
1629305270000|2021-08-18 16:47:50|549.95|547.55|550.13|547.73|550.13|547.73|549.95|547.55|0
1629305280000|2021-08-18 16:48:00|549.95|547.55|550.13|547.73|550.13|547.73|549.95|547.55|0
1629305290000|2021-08-18 16:48:10|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305300000|2021-08-18 16:48:20|550.13|547.73|550.32|547.92|550.32|547.92|550.13|547.73|0
1629305320000|2021-08-18 16:48:40|550.13|547.73|550.32|547.92|550.32|547.92|550.13|547.73|0
1629305330000|2021-08-18 16:48:50|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305340000|2021-08-18 16:49:00|550.88|548.48|550.88|548.48|550.88|548.48|550.69|548.29|0
1629305350000|2021-08-18 16:49:10|550.69|548.29|550.69|548.29|550.78|548.38|550.69|548.29|0
1629305360000|2021-08-18 16:49:20|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305370000|2021-08-18 16:49:30|550.78|548.38|550.69|548.29|550.88|548.48|550.69|548.29|0
1629305390000|2021-08-18 16:49:50|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305400000|2021-08-18 16:50:00|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1629305410000|2021-08-18 16:50:10|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305420000|2021-08-18 16:50:20|550.13|547.73|550.13|547.73|550.13|547.73|549.95|547.55|0
1629305430000|2021-08-18 16:50:30|549.76|547.36|549.95|547.55|549.95|547.55|549.58|547.18|0
1629305440000|2021-08-18 16:50:40|550.04|547.64|550.13|547.73|550.22|547.82|550.04|547.64|0
1629305450000|2021-08-18 16:50:50|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305460000|2021-08-18 16:51:00|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1629305480000|2021-08-18 16:51:20|550.32|547.92|550.22|547.82|550.32|547.92|550.13|547.73|0
1629305490000|2021-08-18 16:51:30|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1629305500000|2021-08-18 16:51:40|550.22|547.82|550.32|547.92|550.32|547.92|550.22|547.82|0
1629305510000|2021-08-18 16:51:50|550.41|548.01|550.5|548.1|550.59|548.19|550.41|548.01|0
1629305520000|2021-08-18 16:52:00|550.69|548.29|551.06|548.66|551.06|548.66|550.69|548.29|0
1629305540000|2021-08-18 16:52:20|550.96|548.56|550.87|548.47|550.96|548.56|550.87|548.47|0
1629305550000|2021-08-18 16:52:30|551.06|548.66|550.87|548.47|551.06|548.66|550.87|548.47|0
1629305560000|2021-08-18 16:52:40|551.06|548.66|550.96|548.56|551.06|548.66|550.87|548.47|0
1629305570000|2021-08-18 16:52:50|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1629305590000|2021-08-18 16:53:10|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629305600000|2021-08-18 16:53:20|550.69|548.29|550.5|548.1|550.69|548.29|550.5|548.1|0
1629305620000|2021-08-18 16:53:40|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1629305630000|2021-08-18 16:53:50|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629305640000|2021-08-18 16:54:00|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1629305650000|2021-08-18 16:54:10|550.87|548.47|550.87|548.47|551.06|548.66|550.87|548.47|0
1629305660000|2021-08-18 16:54:20|551.06|548.66|551.06|548.66|551.25|548.85|551.06|548.66|0
1629305670000|2021-08-18 16:54:30|551.25|548.85|551.25|548.85|551.25|548.85|551.25|548.85|0
1629305680000|2021-08-18 16:54:40|551.06|548.66|550.96|548.56|551.06|548.66|550.96|548.56|0
1629305690000|2021-08-18 16:54:50|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1629305700000|2021-08-18 16:55:00|550.5|548.1|550.5|548.1|550.5|548.1|550.32|547.92|0
1629305710000|2021-08-18 16:55:10|550.69|548.29|550.5|548.1|550.69|548.29|550.5|548.1|0
1629305730000|2021-08-18 16:55:30|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1629305740000|2021-08-18 16:55:40|550.5|548.1|550.5|548.1|550.69|548.29|550.5|548.1|0
1629305750000|2021-08-18 16:55:50|550.69|548.29|550.5|548.1|550.87|548.47|550.5|548.1|0
1629305760000|2021-08-18 16:56:00|550.69|548.29|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305780000|2021-08-18 16:56:20|550.5|548.1|550.4|548|550.5|548.1|550.4|548|0
1629305790000|2021-08-18 16:56:30|550.5|548.1|550.59|548.19|550.59|548.19|550.5|548.1|0
1629305800000|2021-08-18 16:56:40|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629305810000|2021-08-18 16:56:50|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1629305820000|2021-08-18 16:57:00|550.87|548.47|550.69|548.29|550.87|548.47|550.69|548.29|0
1629305830000|2021-08-18 16:57:10|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305840000|2021-08-18 16:57:20|550.59|548.19|550.69|548.29|550.69|548.29|550.5|548.1|0
1629305850000|2021-08-18 16:57:30|550.5|548.1|550.5|548.1|550.5|548.1|550.5|548.1|0
1629305860000|2021-08-18 16:57:40|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1629305870000|2021-08-18 16:57:50|550.87|548.47|551.06|548.66|551.06|548.66|550.87|548.47|0
1629305880000|2021-08-18 16:58:00|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629305890000|2021-08-18 16:58:10|551.33|548.93|551.24|548.84|551.33|548.93|551.24|548.84|0
1629305900000|2021-08-18 16:58:20|551.43|549.03|551.43|549.03|551.43|549.03|551.24|548.84|0
1629305910000|2021-08-18 16:58:30|551.24|548.84|551.43|549.03|551.43|549.03|551.24|548.84|0
1629305920000|2021-08-18 16:58:40|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1629305940000|2021-08-18 16:59:00|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1629305950000|2021-08-18 16:59:10|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1629305960000|2021-08-18 16:59:20|551.8|549.4|551.62|549.22|551.8|549.4|551.62|549.22|0
1629305970000|2021-08-18 16:59:30|551.8|549.4|551.8|549.4|551.99|549.59|551.8|549.4|0
1629305990000|2021-08-18 16:59:50|551.62|549.22|551.8|549.4|551.8|549.4|551.62|549.22|0
1629306000000|2021-08-18 17:00:00|551.99|549.59|551.99|549.59|551.99|549.59|551.8|549.4|0
1629306010000|2021-08-18 17:00:10|551.89|549.49|551.99|549.59|551.99|549.59|551.89|549.49|0
1629306040000|2021-08-18 17:00:40|551.8|549.4|551.99|549.59|551.99|549.59|551.8|549.4|0
1629306050000|2021-08-18 17:00:50|551.8|549.4|551.8|549.4|551.8|549.4|551.61|549.21|0
1629306060000|2021-08-18 17:01:00|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629306070000|2021-08-18 17:01:10|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1629306080000|2021-08-18 17:01:20|551.99|549.59|551.61|549.21|551.99|549.59|551.61|549.21|0
1629306090000|2021-08-18 17:01:30|551.43|549.03|551.24|548.84|551.43|549.03|551.24|548.84|0
1629306110000|2021-08-18 17:01:50|551.43|549.03|551.24|548.84|551.43|549.03|551.24|548.84|0
1629306120000|2021-08-18 17:02:00|551.43|549.03|551.43|549.03|551.61|549.21|551.43|549.03|0
1629306130000|2021-08-18 17:02:10|551.61|549.21|551.61|549.21|551.61|549.21|551.52|549.12|0
1629306150000|2021-08-18 17:02:30|551.52|549.12|551.61|549.21|551.61|549.21|551.52|549.12|0
1629306160000|2021-08-18 17:02:40|551.8|549.4|551.43|549.03|551.8|549.4|551.43|549.03|0
1629306170000|2021-08-18 17:02:50|551.24|548.84|550.87|548.47|551.24|548.84|550.87|548.47|0
1629306180000|2021-08-18 17:03:00|550.5|548.1|550.68|548.28|550.68|548.28|550.5|548.1|0
1629306190000|2021-08-18 17:03:10|550.5|548.1|550.5|548.1|550.5|548.1|550.31|547.91|0
1629306200000|2021-08-18 17:03:20|550.68|548.28|550.5|548.1|550.68|548.28|550.5|548.1|0
1629306210000|2021-08-18 17:03:30|550.4|548|549.94|547.54|550.4|548|549.94|547.54|0
1629306230000|2021-08-18 17:03:50|550.13|547.73|550.13|547.73|550.13|547.73|549.94|547.54|0
1629306240000|2021-08-18 17:04:00|550.03|547.63|550.13|547.73|550.13|547.73|550.03|547.63|0
1629306250000|2021-08-18 17:04:10|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1629306260000|2021-08-18 17:04:20|550.13|547.73|550.5|548.1|550.5|548.1|550.13|547.73|0
1629306270000|2021-08-18 17:04:30|550.68|548.28|550.68|548.28|550.87|548.47|550.68|548.28|0
1629306280000|2021-08-18 17:04:40|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629306290000|2021-08-18 17:04:50|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629306300000|2021-08-18 17:05:00|550.87|548.47|551.24|548.84|551.24|548.84|550.87|548.47|0
1629306310000|2021-08-18 17:05:10|551.06|548.66|551.06|548.66|551.06|548.66|551.06|548.66|0
1629306320000|2021-08-18 17:05:20|550.87|548.47|550.68|548.28|550.87|548.47|550.68|548.28|0
1629306330000|2021-08-18 17:05:30|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1629306340000|2021-08-18 17:05:40|550.68|548.28|550.87|548.47|550.87|548.47|550.68|548.28|0
1629306350000|2021-08-18 17:05:50|550.68|548.28|550.5|548.1|550.68|548.28|550.5|548.1|0
1629306370000|2021-08-18 17:06:10|550.68|548.28|550.5|548.1|550.68|548.28|550.5|548.1|0
1629306380000|2021-08-18 17:06:20|550.31|547.91|550.13|547.73|550.31|547.91|550.13|547.73|0
1629306390000|2021-08-18 17:06:30|549.94|547.54|549.57|547.17|549.94|547.54|549.57|547.17|0
1629306400000|2021-08-18 17:06:40|549.75|547.35|550.31|547.91|550.31|547.91|549.75|547.35|0
1629306410000|2021-08-18 17:06:50|550.13|547.73|550.13|547.73|550.13|547.73|549.94|547.54|0
1629306420000|2021-08-18 17:07:00|550.31|547.91|550.5|548.1|550.5|548.1|550.31|547.91|0
1629306430000|2021-08-18 17:07:10|550.31|547.91|550.68|548.28|550.68|548.28|550.31|547.91|0
1629306440000|2021-08-18 17:07:20|550.5|548.1|550.5|548.1|550.5|548.1|550.4|548|0
1629306450000|2021-08-18 17:07:30|550.4|548|550.5|548.1|550.5|548.1|550.4|548|0
1629306460000|2021-08-18 17:07:40|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1629306470000|2021-08-18 17:07:50|550.5|548.1|550.5|548.1|550.59|548.19|550.5|548.1|0
1629306480000|2021-08-18 17:08:00|550.59|548.19|550.4|548|550.59|548.19|550.4|548|0
1629306490000|2021-08-18 17:08:10|550.31|547.91|550.77|548.37|550.77|548.37|550.31|547.91|0
1629306500000|2021-08-18 17:08:20|550.87|548.47|550.87|548.47|550.87|548.47|550.77|548.37|0
1629306510000|2021-08-18 17:08:30|550.68|548.28|550.68|548.28|550.87|548.47|550.68|548.28|0
1629306520000|2021-08-18 17:08:40|550.5|548.1|550.59|548.19|550.59|548.19|550.5|548.1|0
1629306530000|2021-08-18 17:08:50|550.68|548.28|550.5|548.1|550.68|548.28|550.5|548.1|0
1629306540000|2021-08-18 17:09:00|550.68|548.28|550.87|548.47|550.87|548.47|550.68|548.28|0
1629306550000|2021-08-18 17:09:10|551.05|548.65|551.24|548.84|551.43|549.03|551.05|548.65|0
1629306560000|2021-08-18 17:09:20|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1629306570000|2021-08-18 17:09:30|551.24|548.84|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306580000|2021-08-18 17:09:40|551.43|549.03|551.24|548.84|551.43|549.03|551.24|548.84|0
1629306590000|2021-08-18 17:09:50|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1629306600000|2021-08-18 17:10:00|551.33|548.93|551.43|549.03|551.43|549.03|551.33|548.93|0
1629306610000|2021-08-18 17:10:10|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629306620000|2021-08-18 17:10:20|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1629306630000|2021-08-18 17:10:30|551.42|549.02|551.42|549.02|551.61|549.21|551.42|549.02|0
1629306640000|2021-08-18 17:10:40|551.24|548.84|551.42|549.02|551.42|549.02|551.24|548.84|0
1629306650000|2021-08-18 17:10:50|551.61|549.21|551.42|549.02|551.61|549.21|551.42|549.02|0
1629306660000|2021-08-18 17:11:00|551.51|549.11|551.61|549.21|551.61|549.21|551.51|549.11|0
1629306670000|2021-08-18 17:11:10|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629306690000|2021-08-18 17:11:30|551.24|548.84|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306700000|2021-08-18 17:11:40|551.05|548.65|551.05|548.65|551.14|548.74|551.05|548.65|0
1629306710000|2021-08-18 17:11:50|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629306720000|2021-08-18 17:12:00|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1629306740000|2021-08-18 17:12:20|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629306750000|2021-08-18 17:12:30|551.33|548.93|551.42|549.02|551.42|549.02|551.24|548.84|0
1629306760000|2021-08-18 17:12:40|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629306770000|2021-08-18 17:12:50|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306780000|2021-08-18 17:13:00|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629306800000|2021-08-18 17:13:20|550.87|548.47|551.05|548.65|551.05|548.65|550.87|548.47|0
1629306810000|2021-08-18 17:13:30|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1629306820000|2021-08-18 17:13:40|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306830000|2021-08-18 17:13:50|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306840000|2021-08-18 17:14:00|551.05|548.65|551.24|548.84|551.24|548.84|551.05|548.65|0
1629306850000|2021-08-18 17:14:10|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1629306860000|2021-08-18 17:14:20|551.61|549.21|551.61|549.21|551.61|549.21|551.42|549.02|0
1629306870000|2021-08-18 17:14:30|551.7|549.3|551.61|549.21|551.7|549.3|551.61|549.21|0
1629306880000|2021-08-18 17:14:40|551.8|549.4|551.61|549.21|551.8|549.4|551.61|549.21|0
1629306890000|2021-08-18 17:14:50|551.8|549.4|551.51|549.11|551.8|549.4|551.51|549.11|0
1629306900000|2021-08-18 17:15:00|551.61|549.21|551.61|549.21|551.61|549.21|551.42|549.02|0
1629306910000|2021-08-18 17:15:10|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1629306920000|2021-08-18 17:15:20|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1629306930000|2021-08-18 17:15:30|551.05|548.65|551.05|548.65|551.05|548.65|551.05|548.65|0
1629306940000|2021-08-18 17:15:40|551.24|548.84|551.42|549.02|551.42|549.02|551.24|548.84|0
1629306960000|2021-08-18 17:16:00|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629306970000|2021-08-18 17:16:10|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1629306980000|2021-08-18 17:16:20|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1629306990000|2021-08-18 17:16:30|551.79|549.39|551.61|549.21|551.79|549.39|551.61|549.21|0
1629307000000|2021-08-18 17:16:40|551.42|549.02|551.51|549.11|551.61|549.21|551.42|549.02|0
1629307010000|2021-08-18 17:16:50|551.42|549.02|551.24|548.84|551.42|549.02|551.24|548.84|0
1629307020000|2021-08-18 17:17:00|551.05|548.65|550.68|548.28|551.05|548.65|550.68|548.28|0
1629307030000|2021-08-18 17:17:10|550.86|548.46|550.86|548.46|550.86|548.46|550.68|548.28|0
1629307040000|2021-08-18 17:17:20|550.77|548.37|550.77|548.37|550.77|548.37|550.77|548.37|0
1629307050000|2021-08-18 17:17:30|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629307060000|2021-08-18 17:17:40|550.77|548.37|550.68|548.28|550.86|548.46|550.68|548.28|0
1629307070000|2021-08-18 17:17:50|550.49|548.09|550.31|547.91|550.49|548.09|550.31|547.91|0
1629307080000|2021-08-18 17:18:00|550.49|548.09|550.31|547.91|550.49|548.09|550.31|547.91|0
1629307090000|2021-08-18 17:18:10|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1629307100000|2021-08-18 17:18:20|550.31|547.91|550.12|547.72|550.31|547.91|550.12|547.72|0
1629307110000|2021-08-18 17:18:30|549.93|547.53|550.12|547.72|550.12|547.72|549.93|547.53|0
1629307130000|2021-08-18 17:18:50|550.31|547.91|550.12|547.72|550.31|547.91|550.12|547.72|0
1629307140000|2021-08-18 17:19:00|550.31|547.91|550.31|547.91|550.31|547.91|550.31|547.91|0
1629307150000|2021-08-18 17:19:10|550.12|547.72|550.21|547.81|550.21|547.81|550.12|547.72|0
1629307160000|2021-08-18 17:19:20|550.31|547.91|549.93|547.53|550.31|547.91|549.93|547.53|0
1629307170000|2021-08-18 17:19:30|550.12|547.72|550.31|547.91|550.31|547.91|550.12|547.72|0
1629307190000|2021-08-18 17:19:50|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1629307200000|2021-08-18 17:20:00|550.58|548.18|550.68|548.28|550.68|548.28|550.58|548.18|0
1629307210000|2021-08-18 17:20:10|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1629307220000|2021-08-18 17:20:20|550.68|548.28|550.68|548.28|550.68|548.28|550.68|548.28|0
1629307240000|2021-08-18 17:20:40|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1629307250000|2021-08-18 17:20:50|550.68|548.28|550.68|548.28|550.68|548.28|550.49|548.09|0
1629307270000|2021-08-18 17:21:10|550.49|548.09|550.31|547.91|550.49|548.09|550.31|547.91|0
1629307280000|2021-08-18 17:21:20|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1629307300000|2021-08-18 17:21:40|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1629307310000|2021-08-18 17:21:50|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1629307320000|2021-08-18 17:22:00|549.84|547.44|549.75|547.35|549.93|547.53|549.75|547.35|0
1629307330000|2021-08-18 17:22:10|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1629307340000|2021-08-18 17:22:20|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307350000|2021-08-18 17:22:30|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307360000|2021-08-18 17:22:40|550.02|547.62|550.12|547.72|550.12|547.72|550.02|547.62|0
1629307370000|2021-08-18 17:22:50|549.93|547.53|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307380000|2021-08-18 17:23:00|550.12|547.72|550.3|547.9|550.3|547.9|550.12|547.72|0
1629307390000|2021-08-18 17:23:10|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307400000|2021-08-18 17:23:20|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307410000|2021-08-18 17:23:30|549.75|547.35|549.56|547.16|549.75|547.35|549.56|547.16|0
1629307430000|2021-08-18 17:23:50|549.65|547.25|549.93|547.53|549.93|547.53|549.65|547.25|0
1629307440000|2021-08-18 17:24:00|549.75|547.35|549.93|547.53|549.93|547.53|549.75|547.35|0
1629307450000|2021-08-18 17:24:10|550.12|547.72|550.12|547.72|550.12|547.72|550.12|547.72|0
1629307460000|2021-08-18 17:24:20|550.3|547.9|550.12|547.72|550.3|547.9|550.12|547.72|0
1629307470000|2021-08-18 17:24:30|549.93|547.53|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307480000|2021-08-18 17:24:40|549.84|547.44|549.75|547.35|549.84|547.44|549.75|547.35|0
1629307490000|2021-08-18 17:24:50|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1629307500000|2021-08-18 17:25:00|549.19|546.79|549.19|546.79|549.38|546.98|549.19|546.79|0
1629307510000|2021-08-18 17:25:10|549|546.6|549.19|546.79|549.19|546.79|549|546.6|0
1629307520000|2021-08-18 17:25:20|549.28|546.88|549.38|546.98|549.38|546.98|549.19|546.79|0
1629307530000|2021-08-18 17:25:30|549.19|546.79|549.19|546.79|549.37|546.97|549.19|546.79|0
1629307540000|2021-08-18 17:25:40|549.28|546.88|549.28|546.88|549.37|546.97|549.28|546.88|0
1629307550000|2021-08-18 17:25:50|549.19|546.79|549.56|547.16|549.56|547.16|549.19|546.79|0
1629307560000|2021-08-18 17:26:00|549.37|546.97|549.19|546.79|549.37|546.97|549.19|546.79|0
1629307570000|2021-08-18 17:26:10|549|546.6|549.09|546.69|549.19|546.79|549|546.6|0
1629307580000|2021-08-18 17:26:20|549.19|546.79|549.56|547.16|549.56|547.16|549.19|546.79|0
1629307590000|2021-08-18 17:26:30|549.37|546.97|549.19|546.79|549.37|546.97|549.19|546.79|0
1629307600000|2021-08-18 17:26:40|549|546.6|549|546.6|549|546.6|549|546.6|0
1629307610000|2021-08-18 17:26:50|548.82|546.42|548.45|546.05|548.82|546.42|548.45|546.05|0
1629307620000|2021-08-18 17:27:00|548.63|546.23|548.45|546.05|548.63|546.23|548.26|545.86|0
1629307630000|2021-08-18 17:27:10|548.35|545.95|548.63|546.23|548.63|546.23|548.35|545.95|0
1629307640000|2021-08-18 17:27:20|548.82|546.42|549|546.6|549.19|546.79|548.82|546.42|0
1629307650000|2021-08-18 17:27:30|549.19|546.79|549.19|546.79|549.19|546.79|549|546.6|0
1629307660000|2021-08-18 17:27:40|549.37|546.97|549.37|546.97|549.56|547.16|549.37|546.97|0
1629307670000|2021-08-18 17:27:50|549.19|546.79|549.19|546.79|549.19|546.79|549|546.6|0
1629307680000|2021-08-18 17:28:00|549.37|546.97|549.56|547.16|549.56|547.16|549.37|546.97|0
1629307690000|2021-08-18 17:28:10|549.75|547.35|549.56|547.16|549.75|547.35|549.56|547.16|0
1629307700000|2021-08-18 17:28:20|549.75|547.35|549.56|547.16|549.75|547.35|549.56|547.16|0
1629307710000|2021-08-18 17:28:30|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1629307720000|2021-08-18 17:28:40|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1629307730000|2021-08-18 17:28:50|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1629307740000|2021-08-18 17:29:00|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1629307770000|2021-08-18 17:29:30|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1629307780000|2021-08-18 17:29:40|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1629307790000|2021-08-18 17:29:50|549.37|546.97|549.56|547.16|549.56|547.16|549.37|546.97|0
1629307800000|2021-08-18 17:30:00|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1629307810000|2021-08-18 17:30:10|549.56|547.16|549.93|547.53|549.93|547.53|549.37|546.97|0
1629307820000|2021-08-18 17:30:20|550.12|547.72|550.3|547.9|550.3|547.9|550.12|547.72|0
1629307830000|2021-08-18 17:30:30|550.12|547.72|549.93|547.53|550.12|547.72|549.93|547.53|0
1629307840000|2021-08-18 17:30:40|550.12|547.72|550.3|547.9|550.3|547.9|550.12|547.72|0
1629307850000|2021-08-18 17:30:50|550.12|547.72|549.74|547.34|550.12|547.72|549.74|547.34|0
1629307860000|2021-08-18 17:31:00|549.56|547.16|549.56|547.16|549.74|547.34|549.56|547.16|0
1629307870000|2021-08-18 17:31:10|549.65|547.25|549.56|547.16|549.74|547.34|549.56|547.16|0
1629307880000|2021-08-18 17:31:20|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1629307900000|2021-08-18 17:31:40|549.74|547.34|549.74|547.34|549.74|547.34|549.56|547.16|0
1629307910000|2021-08-18 17:31:50|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1629307920000|2021-08-18 17:32:00|549.74|547.34|549.93|547.53|549.93|547.53|549.74|547.34|0
1629307930000|2021-08-18 17:32:10|549.74|547.34|549.74|547.34|549.93|547.53|549.74|547.34|0
1629307940000|2021-08-18 17:32:20|549.83|547.43|549.93|547.53|549.93|547.53|549.83|547.43|0
1629307950000|2021-08-18 17:32:30|549.83|547.43|549.74|547.34|549.83|547.43|549.74|547.34|0
1629307960000|2021-08-18 17:32:40|549.56|547.16|549.56|547.16|549.56|547.16|549.37|546.97|0
1629307970000|2021-08-18 17:32:50|549.74|547.34|549.93|547.53|549.93|547.53|549.74|547.34|0
1629307980000|2021-08-18 17:33:00|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1629307990000|2021-08-18 17:33:10|550.3|547.9|550.67|548.27|550.67|548.27|550.3|547.9|0
1629308000000|2021-08-18 17:33:20|550.49|548.09|550.86|548.46|550.86|548.46|550.49|548.09|0
1629308010000|2021-08-18 17:33:30|550.67|548.27|550.49|548.09|550.67|548.27|550.49|548.09|0
1629308020000|2021-08-18 17:33:40|550.67|548.27|550.49|548.09|550.67|548.27|550.49|548.09|0
1629308030000|2021-08-18 17:33:50|550.3|547.9|550.49|548.09|550.49|548.09|550.3|547.9|0
1629308040000|2021-08-18 17:34:00|550.86|548.46|550.67|548.27|550.86|548.46|550.67|548.27|0
1629308050000|2021-08-18 17:34:10|550.49|548.09|550.3|547.9|550.49|548.09|550.3|547.9|0
1629308060000|2021-08-18 17:34:20|549.93|547.53|550.11|547.71|550.11|547.71|549.93|547.53|0
1629308080000|2021-08-18 17:34:40|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1629308090000|2021-08-18 17:34:50|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1629308100000|2021-08-18 17:35:00|549.93|547.53|550.3|547.9|550.3|547.9|549.93|547.53|0
1629308120000|2021-08-18 17:35:20|550.11|547.71|550.11|547.71|550.2|547.8|550.11|547.71|0
1629308130000|2021-08-18 17:35:30|550.3|547.9|550.3|547.9|550.3|547.9|550.11|547.71|0
1629308140000|2021-08-18 17:35:40|550.39|547.99|550.3|547.9|550.39|547.99|550.3|547.9|0
1629308150000|2021-08-18 17:35:50|550.49|548.09|550.3|547.9|550.49|548.09|550.3|547.9|0
1629308160000|2021-08-18 17:36:00|550.39|547.99|550.11|547.71|550.39|547.99|550.11|547.71|0
1629308170000|2021-08-18 17:36:10|549.93|547.53|550.11|547.71|550.11|547.71|549.93|547.53|0
1629308180000|2021-08-18 17:36:20|550.2|547.8|549.93|547.53|550.2|547.8|549.93|547.53|0
1629308190000|2021-08-18 17:36:30|550.11|547.71|550.02|547.62|550.11|547.71|549.93|547.53|0
1629308200000|2021-08-18 17:36:40|549.93|547.53|550.11|547.71|550.11|547.71|549.93|547.53|0
1629308210000|2021-08-18 17:36:50|549.93|547.53|549.74|547.34|549.93|547.53|549.74|547.34|0
1629308220000|2021-08-18 17:37:00|549.83|547.43|550.11|547.71|550.11|547.71|549.83|547.43|0
1629308230000|2021-08-18 17:37:10|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1629308250000|2021-08-18 17:37:30|550.02|547.62|549.93|547.53|550.11|547.71|549.93|547.53|0
1629308270000|2021-08-18 17:37:50|550.11|547.71|549.93|547.53|550.11|547.71|549.93|547.53|0
1629308280000|2021-08-18 17:38:00|550.11|547.71|549.93|547.53|550.11|547.71|549.93|547.53|0
1629308290000|2021-08-18 17:38:10|549.74|547.34|549.93|547.53|549.93|547.53|549.74|547.34|0
1629308300000|2021-08-18 17:38:20|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1629308310000|2021-08-18 17:38:30|550.3|547.9|550.11|547.71|550.3|547.9|550.11|547.71|0
1629308320000|2021-08-18 17:38:40|550.3|547.9|550.48|548.08|550.48|548.08|550.3|547.9|0
1629308340000|2021-08-18 17:39:00|550.57|548.17|550.67|548.27|550.67|548.27|550.48|548.08|0
1629308350000|2021-08-18 17:39:10|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629308360000|2021-08-18 17:39:20|550.48|548.08|550.11|547.71|550.48|548.08|550.11|547.71|0
1629308370000|2021-08-18 17:39:30|550.2|547.8|550.48|548.08|550.48|548.08|550.2|547.8|0
1629308380000|2021-08-18 17:39:40|550.57|548.17|550.48|548.08|550.57|548.17|550.48|548.08|0
1629308400000|2021-08-18 17:40:00|550.67|548.27|550.57|548.17|550.67|548.27|550.48|548.08|0
1629308410000|2021-08-18 17:40:10|550.48|548.08|550.39|547.99|550.48|548.08|550.39|547.99|0
1629308420000|2021-08-18 17:40:20|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629308440000|2021-08-18 17:40:40|550.39|547.99|550.39|547.99|550.48|548.08|550.39|547.99|0
1629308450000|2021-08-18 17:40:50|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629308460000|2021-08-18 17:41:00|550.39|547.99|550.3|547.9|550.39|547.99|550.3|547.9|0
1629308470000|2021-08-18 17:41:10|550.2|547.8|550.3|547.9|550.3|547.9|550.11|547.71|0
1629308480000|2021-08-18 17:41:20|550.48|548.08|550.3|547.9|550.48|548.08|550.3|547.9|0
1629308490000|2021-08-18 17:41:30|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1629308500000|2021-08-18 17:41:40|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1629308510000|2021-08-18 17:41:50|550.48|548.08|550.3|547.9|550.48|548.08|550.3|547.9|0
1629308520000|2021-08-18 17:42:00|550.39|547.99|550.48|548.08|550.48|548.08|550.39|547.99|0
1629308530000|2021-08-18 17:42:10|550.67|548.27|550.48|548.08|550.67|548.27|550.48|548.08|0
1629308540000|2021-08-18 17:42:20|550.57|548.17|550.48|548.08|550.57|548.17|550.48|548.08|0
1629308550000|2021-08-18 17:42:30|550.67|548.27|550.57|548.17|550.67|548.27|550.57|548.17|0
1629308560000|2021-08-18 17:42:40|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1629308570000|2021-08-18 17:42:50|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1629308590000|2021-08-18 17:43:10|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1629308600000|2021-08-18 17:43:20|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1629308610000|2021-08-18 17:43:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1629308630000|2021-08-18 17:43:50|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1629308650000|2021-08-18 17:44:10|551.04|548.64|550.85|548.45|551.04|548.64|550.85|548.45|0
1629308670000|2021-08-18 17:44:30|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1629308690000|2021-08-18 17:44:50|550.94|548.54|551.04|548.64|551.04|548.64|550.85|548.45|0
1629308720000|2021-08-18 17:45:20|551.22|548.82|551.31|548.91|551.31|548.91|551.22|548.82|0
1629308730000|2021-08-18 17:45:30|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1629308740000|2021-08-18 17:45:40|551.31|548.91|551.41|549.01|551.41|549.01|551.31|548.91|0
1629308750000|2021-08-18 17:45:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629308760000|2021-08-18 17:46:00|551.41|549.01|551.6|549.2|551.6|549.2|551.41|549.01|0
1629308780000|2021-08-18 17:46:20|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1629308790000|2021-08-18 17:46:30|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1629308800000|2021-08-18 17:46:40|551.5|549.1|551.5|549.1|551.5|549.1|551.5|549.1|0
1629308810000|2021-08-18 17:46:50|551.6|549.2|551.41|549.01|551.6|549.2|551.41|549.01|0
1629308830000|2021-08-18 17:47:10|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1629308840000|2021-08-18 17:47:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1629308850000|2021-08-18 17:47:30|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1629308860000|2021-08-18 17:47:40|551.78|549.38|551.68|549.28|551.78|549.38|551.68|549.28|0
1629308870000|2021-08-18 17:47:50|551.78|549.38|551.78|549.38|551.78|549.38|551.6|549.2|0
1629308880000|2021-08-18 17:48:00|551.68|549.28|551.78|549.38|551.78|549.38|551.68|549.28|0
1629308890000|2021-08-18 17:48:10|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1629308900000|2021-08-18 17:48:20|551.41|549.01|551.5|549.1|551.5|549.1|551.41|549.01|0
1629308910000|2021-08-18 17:48:30|551.6|549.2|551.41|549.01|551.6|549.2|551.41|549.01|0
1629308920000|2021-08-18 17:48:40|551.6|549.2|551.41|549.01|551.6|549.2|551.41|549.01|0
1629308930000|2021-08-18 17:48:50|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629308940000|2021-08-18 17:49:00|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1629308950000|2021-08-18 17:49:10|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629308970000|2021-08-18 17:49:30|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1629308980000|2021-08-18 17:49:40|551.22|548.82|551.41|549.01|551.41|549.01|551.22|548.82|0
1629308990000|2021-08-18 17:49:50|551.31|548.91|551.22|548.82|551.31|548.91|551.22|548.82|0
1629309000000|2021-08-18 17:50:00|551.31|548.91|551.22|548.82|551.41|549.01|551.22|548.82|0
1629309010000|2021-08-18 17:50:10|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1629309020000|2021-08-18 17:50:20|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1629309030000|2021-08-18 17:50:30|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1629309040000|2021-08-18 17:50:40|551.5|549.1|551.41|549.01|551.5|549.1|551.41|549.01|0
1629309060000|2021-08-18 17:51:00|551.22|548.82|551.41|549.01|551.41|549.01|551.22|548.82|0
1629309100000|2021-08-18 17:51:40|551.59|549.19|551.41|549.01|551.59|549.19|551.41|549.01|0
1629309130000|2021-08-18 17:52:10|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1629309140000|2021-08-18 17:52:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1629309150000|2021-08-18 17:52:30|551.59|549.19|551.59|549.19|551.59|549.19|551.41|549.01|0
1629309170000|2021-08-18 17:52:50|551.78|549.38|551.78|549.38|551.78|549.38|551.59|549.19|0
1629309220000|2021-08-18 17:53:40|551.59|549.19|551.97|549.57|551.97|549.57|551.59|549.19|0
1629309260000|2021-08-18 17:54:20|551.96|549.56|551.96|549.56|551.96|549.56|551.96|549.56|0
1629309270000|2021-08-18 17:54:30|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1629309280000|2021-08-18 17:54:40|552.24|549.84|552.15|549.75|552.34|549.94|552.15|549.75|0
1629309290000|2021-08-18 17:54:50|552.24|549.84|552.34|549.94|552.34|549.94|552.24|549.84|0
1629309300000|2021-08-18 17:55:00|552.15|549.75|552.34|549.94|552.34|549.94|552.15|549.75|0
1629309310000|2021-08-18 17:55:10|552.15|549.75|552.34|549.94|552.34|549.94|552.15|549.75|0
1629309330000|2021-08-18 17:55:30|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1629309340000|2021-08-18 17:55:40|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1629309360000|2021-08-18 17:56:00|552.52|550.12|552.43|550.03|552.52|550.12|552.34|549.94|0
1629309370000|2021-08-18 17:56:10|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1629309440000|2021-08-18 17:57:20|552.24|549.84|552.34|549.94|552.34|549.94|552.24|549.84|0
1629309450000|2021-08-18 17:57:30|552.15|549.75|552.34|549.94|552.34|549.94|552.15|549.75|0
1629309460000|2021-08-18 17:57:40|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1629309520000|2021-08-18 17:58:40|552.24|549.84|552.15|549.75|552.24|549.84|552.15|549.75|0
1629309530000|2021-08-18 17:58:50|552.34|549.94|552.15|549.75|552.34|549.94|552.15|549.75|0
1629309550000|2021-08-18 17:59:10|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1629309560000|2021-08-18 17:59:20|551.68|549.28|551.59|549.19|551.68|549.28|551.59|549.19|0
1629309570000|2021-08-18 17:59:30|551.68|549.28|551.59|549.19|551.68|549.28|551.59|549.19|0
1629309600000|2021-08-18 18:00:00|551.78|549.38|551.59|549.19|551.78|549.38|551.49|549.09|0
1629309610000|2021-08-18 18:00:10|551.4|549|551.22|548.82|551.4|549|551.22|548.82|0
1629309620000|2021-08-18 18:00:20|551.12|548.72|551.4|549|551.4|549|551.12|548.72|0
1629309640000|2021-08-18 18:00:40|551.59|549.19|551.78|549.38|551.78|549.38|551.59|549.19|0
1629309650000|2021-08-18 18:00:50|551.87|549.47|551.96|549.56|551.96|549.56|551.87|549.47|0
1629309660000|2021-08-18 18:01:00|551.87|549.47|551.78|549.38|551.87|549.47|551.78|549.38|0
1629309670000|2021-08-18 18:01:10|551.68|549.28|551.96|549.56|551.96|549.56|551.68|549.28|0
1629309680000|2021-08-18 18:01:20|551.78|549.38|552.15|549.75|552.15|549.75|551.78|549.38|0
1629309690000|2021-08-18 18:01:30|552.24|549.84|552.71|550.31|552.71|550.31|552.24|549.84|0
1629309700000|2021-08-18 18:01:40|552.52|550.12|552.42|550.02|552.71|550.31|552.42|550.02|0
1629309710000|2021-08-18 18:01:50|552.33|549.93|552.33|549.93|552.33|549.93|551.96|549.56|0
1629309720000|2021-08-18 18:02:00|552.89|550.49|553.82|551.42|553.82|551.42|552.89|550.49|0
1629309730000|2021-08-18 18:02:10|554.01|551.61|553.82|551.42|554.01|551.61|553.64|551.24|0
1629309740000|2021-08-18 18:02:20|553.64|551.24|554.01|551.61|554.01|551.61|553.64|551.24|0
1629309760000|2021-08-18 18:02:40|553.82|551.42|553.64|551.24|553.82|551.42|553.45|551.05|0
1629309770000|2021-08-18 18:02:50|553.82|551.42|554.01|551.61|554.01|551.61|553.82|551.42|0
1629309780000|2021-08-18 18:03:00|553.82|551.42|554.01|551.61|554.01|551.61|553.82|551.42|0
1629309790000|2021-08-18 18:03:10|553.82|551.42|553.64|551.24|553.82|551.42|553.64|551.24|0
1629309800000|2021-08-18 18:03:20|553.82|551.42|553.82|551.42|553.82|551.42|553.45|551.05|0
1629309810000|2021-08-18 18:03:30|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1629309820000|2021-08-18 18:03:40|554.38|551.98|554.75|552.35|554.75|552.35|554.38|551.98|0
1629309830000|2021-08-18 18:03:50|554.2|551.8|554.75|552.35|554.75|552.35|554.2|551.8|0
1629309840000|2021-08-18 18:04:00|554.94|552.54|555.31|552.91|555.31|552.91|554.94|552.54|0
1629309850000|2021-08-18 18:04:10|555.69|553.29|555.69|553.29|555.69|553.29|555.31|552.91|0
1629309860000|2021-08-18 18:04:20|555.87|553.47|556.06|553.66|556.06|553.66|555.87|553.47|0
1629309870000|2021-08-18 18:04:30|556.62|554.22|556.62|554.22|556.62|554.22|556.43|554.03|0
1629309880000|2021-08-18 18:04:40|556.81|554.41|557.18|554.78|557.18|554.78|556.81|554.41|0
1629309890000|2021-08-18 18:04:50|557.55|555.15|557.55|555.15|557.74|555.34|557.55|555.15|0
1629309900000|2021-08-18 18:05:00|557.74|555.34|557.74|555.34|557.93|555.53|557.74|555.34|0
1629309910000|2021-08-18 18:05:10|557.93|555.53|557.93|555.53|557.93|555.53|557.74|555.34|0
1629309920000|2021-08-18 18:05:20|557.74|555.34|557.55|555.15|557.74|555.34|557.18|554.78|0
1629309930000|2021-08-18 18:05:30|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1629309940000|2021-08-18 18:05:40|557.74|555.34|556.99|554.59|557.74|555.34|556.99|554.59|0
1629309950000|2021-08-18 18:05:50|557.18|554.78|557.18|554.78|557.37|554.97|557.18|554.78|0
1629309960000|2021-08-18 18:06:00|557.55|555.15|557.55|555.15|557.74|555.34|557.55|555.15|0
1629309970000|2021-08-18 18:06:10|557.18|554.78|556.81|554.41|557.18|554.78|556.81|554.41|0
1629309980000|2021-08-18 18:06:20|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1629309990000|2021-08-18 18:06:30|556.99|554.59|556.62|554.22|556.99|554.59|556.62|554.22|0
1629310000000|2021-08-18 18:06:40|556.43|554.03|556.25|553.85|556.43|554.03|556.25|553.85|0
1629310010000|2021-08-18 18:06:50|556.06|553.66|555.31|552.91|556.25|553.85|555.31|552.91|0
1629310020000|2021-08-18 18:07:00|555.69|553.29|556.06|553.66|556.06|553.66|555.5|553.1|0
1629310040000|2021-08-18 18:07:20|556.25|553.85|555.87|553.47|556.25|553.85|555.87|553.47|0
1629310050000|2021-08-18 18:07:30|555.69|553.29|555.87|553.47|555.87|553.47|555.69|553.29|0
1629310060000|2021-08-18 18:07:40|555.69|553.29|555.5|553.1|555.69|553.29|555.5|553.1|0
1629310070000|2021-08-18 18:07:50|555.31|552.91|555.69|553.29|555.69|553.29|555.31|552.91|0
1629310080000|2021-08-18 18:08:00|555.87|553.47|555.69|553.29|555.87|553.47|555.69|553.29|0
1629310090000|2021-08-18 18:08:10|555.68|553.28|555.5|553.1|555.68|553.28|555.5|553.1|0
1629310100000|2021-08-18 18:08:20|555.68|553.28|555.31|552.91|555.68|553.28|555.31|552.91|0
1629310110000|2021-08-18 18:08:30|555.13|552.73|554.94|552.54|555.13|552.73|554.94|552.54|0
1629310120000|2021-08-18 18:08:40|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1629310130000|2021-08-18 18:08:50|554.19|551.79|554.19|551.79|554.57|552.17|554.19|551.79|0
1629310140000|2021-08-18 18:09:00|554.47|552.07|554.01|551.61|554.57|552.17|554.01|551.61|0
1629310150000|2021-08-18 18:09:10|554.19|551.79|554.01|551.61|554.19|551.79|553.82|551.42|0
1629310160000|2021-08-18 18:09:20|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1629310170000|2021-08-18 18:09:30|554.01|551.61|554.38|551.98|554.38|551.98|554.01|551.61|0
1629310180000|2021-08-18 18:09:40|554.57|552.17|554.57|552.17|554.75|552.35|554.57|552.17|0
1629310200000|2021-08-18 18:10:00|554.75|552.35|555.21|552.81|555.21|552.81|554.75|552.35|0
1629310210000|2021-08-18 18:10:10|555.31|552.91|555.5|553.1|555.5|553.1|555.31|552.91|0
1629310220000|2021-08-18 18:10:20|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1629310230000|2021-08-18 18:10:30|555.31|552.91|555.12|552.72|555.31|552.91|555.12|552.72|0
1629310240000|2021-08-18 18:10:40|554.94|552.54|555.5|553.1|555.5|553.1|554.94|552.54|0
1629310250000|2021-08-18 18:10:50|555.31|552.91|555.12|552.72|555.5|553.1|555.12|552.72|0
1629310260000|2021-08-18 18:11:00|554.94|552.54|554.94|552.54|554.94|552.54|554.57|552.17|0
1629310270000|2021-08-18 18:11:10|554.57|552.17|553.82|551.42|554.57|552.17|553.82|551.42|0
1629310280000|2021-08-18 18:11:20|553.63|551.23|553.45|551.05|553.63|551.23|553.45|551.05|0
1629310290000|2021-08-18 18:11:30|553.26|550.86|553.26|550.86|553.45|551.05|553.26|550.86|0
1629310300000|2021-08-18 18:11:40|553.45|551.05|553.26|550.86|553.45|551.05|553.07|550.67|0
1629310310000|2021-08-18 18:11:50|553.45|551.05|553.26|550.86|553.45|551.05|553.26|550.86|0
1629310320000|2021-08-18 18:12:00|553.45|551.05|552.14|549.74|553.45|551.05|552.14|549.74|0
1629310330000|2021-08-18 18:12:10|552.33|549.93|551.96|549.56|552.33|549.93|551.96|549.56|0
1629310340000|2021-08-18 18:12:20|551.59|549.19|550.84|548.44|551.59|549.19|550.84|548.44|0
1629310350000|2021-08-18 18:12:30|550.28|547.88|549.54|547.14|550.28|547.88|549.54|547.14|0
1629310360000|2021-08-18 18:12:40|550.1|547.7|549.36|546.96|550.1|547.7|549.36|546.96|0
1629310370000|2021-08-18 18:12:50|549.54|547.14|548.06|545.66|549.54|547.14|548.06|545.66|0
1629310380000|2021-08-18 18:13:00|547.87|545.47|547.5|545.1|547.87|545.47|547.5|545.1|0
1629310390000|2021-08-18 18:13:10|547.31|544.91|545.83|543.43|547.31|544.91|545.83|543.43|0
1629310400000|2021-08-18 18:13:20|545.09|542.69|545.09|542.69|545.83|543.43|545.09|542.69|0
1629310410000|2021-08-18 18:13:30|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1629310420000|2021-08-18 18:13:40|545.46|543.06|544.91|542.51|545.46|543.06|544.91|542.51|0
1629310430000|2021-08-18 18:13:50|544.72|542.32|544.17|541.77|544.91|542.51|544.17|541.77|0
1629310440000|2021-08-18 18:14:00|544.35|541.95|544.35|541.95|544.35|541.95|544.17|541.77|0
1629310450000|2021-08-18 18:14:10|544.72|542.32|545.65|543.25|545.65|543.25|544.72|542.32|0
1629310460000|2021-08-18 18:14:20|546.02|543.62|546.39|543.99|546.39|543.99|546.02|543.62|0
1629310470000|2021-08-18 18:14:30|545.83|543.43|546.2|543.8|546.2|543.8|545.83|543.43|0
1629310480000|2021-08-18 18:14:40|546.39|543.99|546.2|543.8|546.39|543.99|546.2|543.8|0
1629310490000|2021-08-18 18:14:50|546.02|543.62|546.02|543.62|546.2|543.8|546.02|543.62|0
1629310500000|2021-08-18 18:15:00|545.83|543.43|545.83|543.43|545.83|543.43|545.28|542.88|0
1629310510000|2021-08-18 18:15:10|546.2|543.8|546.39|543.99|546.39|543.99|546.2|543.8|0
1629310520000|2021-08-18 18:15:20|546.02|543.62|546.02|543.62|546.2|543.8|545.83|543.43|0
1629310530000|2021-08-18 18:15:30|546.2|543.8|545.17|542.77|546.2|543.8|545.17|542.77|0
1629310540000|2021-08-18 18:15:40|544.8|542.4|544.99|542.59|544.99|542.59|544.62|542.22|0
1629310550000|2021-08-18 18:15:50|544.62|542.22|543.88|541.48|544.62|542.22|543.88|541.48|0
1629310560000|2021-08-18 18:16:00|543.69|541.29|543.14|540.74|543.69|541.29|543.14|540.74|0
1629310570000|2021-08-18 18:16:10|543.32|540.92|542.21|539.81|543.32|540.92|542.21|539.81|0
1629310580000|2021-08-18 18:16:20|542.02|539.62|542.93|540.53|542.93|540.53|541.84|539.44|0
1629310590000|2021-08-18 18:16:30|542.75|540.35|542.93|540.53|543.11|540.71|542.75|540.35|0
1629310600000|2021-08-18 18:16:40|542.19|539.79|542.19|539.79|542.19|539.79|542.01|539.61|0
1629310610000|2021-08-18 18:16:50|542.28|539.88|542.28|539.88|542.56|540.16|542.28|539.88|0
1629310620000|2021-08-18 18:17:00|541.82|539.42|541.45|539.05|541.82|539.42|541.27|538.87|0
1629310630000|2021-08-18 18:17:10|541.64|539.24|541.08|538.68|541.64|539.24|541.08|538.68|0
1629310640000|2021-08-18 18:17:20|541.45|539.05|541.64|539.24|541.64|539.24|541.45|539.05|0
1629310650000|2021-08-18 18:17:30|541.45|539.05|540.9|538.5|541.45|539.05|540.9|538.5|0
1629310660000|2021-08-18 18:17:40|540.71|538.31|540.71|538.31|540.71|538.31|540.53|538.13|0
1629310670000|2021-08-18 18:17:50|540.34|537.94|540.16|537.76|540.34|537.94|539.79|537.39|0
1629310680000|2021-08-18 18:18:00|539.79|537.39|539.61|537.21|539.79|537.39|539.61|537.21|0
1629310690000|2021-08-18 18:18:10|539.98|537.58|540.9|538.5|540.9|538.5|539.98|537.58|0
1629310700000|2021-08-18 18:18:20|540.71|538.31|540.9|538.5|541.08|538.68|540.71|538.31|0
1629310710000|2021-08-18 18:18:30|541.45|539.05|541.64|539.24|541.82|539.42|541.45|539.05|0
1629310720000|2021-08-18 18:18:40|541.45|539.05|541.45|539.05|541.45|539.05|541.27|538.87|0
1629310730000|2021-08-18 18:18:50|541.27|538.87|541.64|539.24|541.82|539.42|541.27|538.87|0
1629310740000|2021-08-18 18:19:00|541.45|539.05|541.27|538.87|541.64|539.24|541.27|538.87|0
1629310750000|2021-08-18 18:19:10|541.64|539.24|541.45|539.05|541.64|539.24|541.27|538.87|0
1629310760000|2021-08-18 18:19:20|541.64|539.24|542.37|539.97|542.37|539.97|541.64|539.24|0
1629310770000|2021-08-18 18:19:30|542.56|540.16|542.74|540.34|542.74|540.34|542.56|540.16|0
1629310780000|2021-08-18 18:19:40|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1629310790000|2021-08-18 18:19:50|543.02|540.62|543.48|541.08|543.48|541.08|543.02|540.62|0
1629310800000|2021-08-18 18:20:00|543.67|541.27|544.04|541.64|544.04|541.64|543.67|541.27|0
1629310810000|2021-08-18 18:20:10|544.22|541.82|544.22|541.82|544.22|541.82|544.04|541.64|0
1629310820000|2021-08-18 18:20:20|544.04|541.64|544.59|542.19|544.59|542.19|544.04|541.64|0
1629310830000|2021-08-18 18:20:30|545.33|542.93|545.7|543.3|545.7|543.3|545.33|542.93|0
1629310840000|2021-08-18 18:20:40|545.15|542.75|544.22|541.82|545.15|542.75|544.22|541.82|0
1629310850000|2021-08-18 18:20:50|544.59|542.19|544.41|542.01|544.59|542.19|544.22|541.82|0
1629310860000|2021-08-18 18:21:00|544.59|542.19|544.41|542.01|544.59|542.19|543.85|541.45|0
1629310870000|2021-08-18 18:21:10|544.22|541.82|543.48|541.08|544.22|541.82|543.48|541.08|0
1629310880000|2021-08-18 18:21:20|542.65|540.25|542.37|539.97|542.65|540.25|542.37|539.97|0
1629310890000|2021-08-18 18:21:30|542|539.6|542.37|539.97|542.37|539.97|542|539.6|0
1629310900000|2021-08-18 18:21:40|542.93|540.53|543.11|540.71|543.11|540.71|542.56|540.16|0
1629310910000|2021-08-18 18:21:50|543.67|541.27|544.22|541.82|544.22|541.82|543.67|541.27|0
1629310920000|2021-08-18 18:22:00|544.04|541.64|543.67|541.27|544.04|541.64|543.67|541.27|0
1629310930000|2021-08-18 18:22:10|543.85|541.45|544.04|541.64|544.13|541.73|543.67|541.27|0
1629310940000|2021-08-18 18:22:20|544.22|541.82|544.59|542.19|544.59|542.19|544.22|541.82|0
1629310950000|2021-08-18 18:22:30|544.78|542.38|545.15|542.75|545.15|542.75|544.78|542.38|0
1629310960000|2021-08-18 18:22:40|544.96|542.56|544.96|542.56|545.52|543.12|544.96|542.56|0
1629310970000|2021-08-18 18:22:50|544.78|542.38|544.78|542.38|544.78|542.38|544.59|542.19|0
1629310980000|2021-08-18 18:23:00|544.59|542.19|544.96|542.56|544.96|542.56|544.59|542.19|0
1629310990000|2021-08-18 18:23:10|544.78|542.38|544.96|542.56|544.96|542.56|544.78|542.38|0
1629311000000|2021-08-18 18:23:20|545.15|542.75|545.52|543.12|545.52|543.12|545.15|542.75|0
1629311010000|2021-08-18 18:23:30|545.33|542.93|545.15|542.75|545.33|542.93|545.15|542.75|0
1629311020000|2021-08-18 18:23:40|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1629311030000|2021-08-18 18:23:50|545.7|543.3|545.7|543.3|545.7|543.3|545.7|543.3|0
1629311040000|2021-08-18 18:24:00|545.89|543.49|546.26|543.86|546.26|543.86|545.89|543.49|0
1629311050000|2021-08-18 18:24:10|546.44|544.04|546.81|544.41|546.81|544.41|546.44|544.04|0
1629311060000|2021-08-18 18:24:20|547.18|544.78|546.72|544.32|547.18|544.78|546.72|544.32|0
1629311070000|2021-08-18 18:24:30|546.63|544.23|546.81|544.41|547|544.6|546.63|544.23|0
1629311080000|2021-08-18 18:24:40|547.18|544.78|547.18|544.78|547.37|544.97|547.18|544.78|0
1629311090000|2021-08-18 18:24:50|547|544.6|547.37|544.97|547.37|544.97|547|544.6|0
1629311100000|2021-08-18 18:25:00|547.46|545.06|547.55|545.15|547.55|545.15|547.37|544.97|0
1629311110000|2021-08-18 18:25:10|547.18|544.78|547|544.6|547.18|544.78|547|544.6|0
1629311120000|2021-08-18 18:25:20|546.81|544.41|546.81|544.41|546.81|544.41|546.44|544.04|0
1629311130000|2021-08-18 18:25:30|547|544.6|547.93|545.53|547.93|545.53|547|544.6|0
1629311140000|2021-08-18 18:25:40|547.74|545.34|547.74|545.34|547.93|545.53|547.74|545.34|0
1629311150000|2021-08-18 18:25:50|547.55|545.15|547.37|544.97|547.55|545.15|547.18|544.78|0
1629311160000|2021-08-18 18:26:00|548.11|545.71|548.48|546.08|548.48|546.08|548.11|545.71|0
1629311170000|2021-08-18 18:26:10|548.3|545.9|548.67|546.27|548.67|546.27|548.3|545.9|0
1629311180000|2021-08-18 18:26:20|549.04|546.64|549.22|546.82|549.22|546.82|549.04|546.64|0
1629311190000|2021-08-18 18:26:30|549.04|546.64|549.41|547.01|549.6|547.2|549.04|546.64|0
1629311200000|2021-08-18 18:26:40|549.04|546.64|549.41|547.01|549.41|547.01|549.04|546.64|0
1629311210000|2021-08-18 18:26:50|549.6|547.2|549.04|546.64|549.6|547.2|549.04|546.64|0
1629311220000|2021-08-18 18:27:00|548.85|546.45|549.41|547.01|549.6|547.2|548.85|546.45|0
1629311230000|2021-08-18 18:27:10|549.6|547.2|549.5|547.1|549.6|547.2|549.5|547.1|0
1629311240000|2021-08-18 18:27:20|549.6|547.2|549.41|547.01|549.6|547.2|549.04|546.64|0
1629311250000|2021-08-18 18:27:30|549.04|546.64|549.04|546.64|549.22|546.82|549.04|546.64|0
1629311260000|2021-08-18 18:27:40|549.22|546.82|549.78|547.38|549.78|547.38|549.22|546.82|0
1629311270000|2021-08-18 18:27:50|549.59|547.19|549.59|547.19|549.68|547.28|549.59|547.19|0
1629311280000|2021-08-18 18:28:00|549.78|547.38|549.59|547.19|549.97|547.57|549.59|547.19|0
1629311290000|2021-08-18 18:28:10|549.41|547.01|549.22|546.82|549.59|547.19|549.22|546.82|0
1629311300000|2021-08-18 18:28:20|549.04|546.64|549.04|546.64|549.22|546.82|549.04|546.64|0
1629311310000|2021-08-18 18:28:30|548.85|546.45|549.04|546.64|549.04|546.64|548.85|546.45|0
1629311320000|2021-08-18 18:28:40|549.41|547.01|549.22|546.82|549.41|547.01|549.04|546.64|0
1629311330000|2021-08-18 18:28:50|549.04|546.64|549.22|546.82|549.41|547.01|549.04|546.64|0
1629311340000|2021-08-18 18:29:00|549.59|547.19|549.78|547.38|549.97|547.57|549.59|547.19|0
1629311350000|2021-08-18 18:29:10|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1629311360000|2021-08-18 18:29:20|549.41|547.01|549.78|547.38|549.78|547.38|549.41|547.01|0
1629311370000|2021-08-18 18:29:30|549.97|547.57|550.52|548.12|550.9|548.5|549.97|547.57|0
1629311380000|2021-08-18 18:29:40|550.71|548.31|550.89|548.49|551.08|548.68|550.71|548.31|0
1629311390000|2021-08-18 18:29:50|550.52|548.12|550.89|548.49|550.89|548.49|550.52|548.12|0
1629311400000|2021-08-18 18:30:00|551.08|548.68|550.52|548.12|551.08|548.68|550.52|548.12|0
1629311410000|2021-08-18 18:30:10|550.71|548.31|550.89|548.49|550.89|548.49|550.71|548.31|0
1629311420000|2021-08-18 18:30:20|550.71|548.31|550.71|548.31|550.71|548.31|550.52|548.12|0
1629311430000|2021-08-18 18:30:30|551.27|548.87|551.45|549.05|551.45|549.05|551.27|548.87|0
1629311440000|2021-08-18 18:30:40|551.64|549.24|552.2|549.8|552.2|549.8|551.64|549.24|0
1629311450000|2021-08-18 18:30:50|552.01|549.61|552.57|550.17|552.57|550.17|552.01|549.61|0
1629311460000|2021-08-18 18:31:00|552.94|550.54|552.94|550.54|553.13|550.73|552.94|550.54|0
1629311470000|2021-08-18 18:31:10|552.57|550.17|552.75|550.35|552.94|550.54|552.38|549.98|0
1629311480000|2021-08-18 18:31:20|552.57|550.17|552.01|549.61|552.57|550.17|552.01|549.61|0
1629311490000|2021-08-18 18:31:30|551.82|549.42|551.27|548.87|551.82|549.42|551.27|548.87|0
1629311500000|2021-08-18 18:31:40|551.45|549.05|551.27|548.87|551.45|549.05|551.08|548.68|0
1629311510000|2021-08-18 18:31:50|551.08|548.68|551.27|548.87|551.27|548.87|551.08|548.68|0
1629311520000|2021-08-18 18:32:00|551.45|549.05|551.45|549.05|551.64|549.24|551.45|549.05|0
1629311530000|2021-08-18 18:32:10|551.64|549.24|551.45|549.05|551.82|549.42|551.45|549.05|0
1629311540000|2021-08-18 18:32:20|551.27|548.87|550.89|548.49|551.27|548.87|550.89|548.49|0
1629311550000|2021-08-18 18:32:30|551.08|548.68|551.64|549.24|551.64|549.24|551.08|548.68|0
1629311560000|2021-08-18 18:32:40|551.82|549.42|551.27|548.87|551.82|549.42|551.27|548.87|0
1629311570000|2021-08-18 18:32:50|551.45|549.05|551.08|548.68|551.45|549.05|551.08|548.68|0
1629311580000|2021-08-18 18:33:00|552.48|550.08|552.66|550.26|552.85|550.45|552.48|550.08|0
1629311590000|2021-08-18 18:33:10|552.85|550.45|553.03|550.63|553.03|550.63|552.85|550.45|0
1629311600000|2021-08-18 18:33:20|552.85|550.45|552.75|550.35|553.03|550.63|552.75|550.35|0
1629311610000|2021-08-18 18:33:30|552.66|550.26|553.03|550.63|553.03|550.63|552.66|550.26|0
1629311620000|2021-08-18 18:33:40|552.85|550.45|552.48|550.08|552.85|550.45|552.29|549.89|0
1629311630000|2021-08-18 18:33:50|552.85|550.45|553.4|551|553.4|551|552.85|550.45|0
1629311640000|2021-08-18 18:34:00|553.59|551.19|554.15|551.75|554.15|551.75|553.59|551.19|0
1629311650000|2021-08-18 18:34:10|553.96|551.56|554.33|551.93|554.33|551.93|553.96|551.56|0
1629311660000|2021-08-18 18:34:20|554.15|551.75|554.33|551.93|554.33|551.93|553.96|551.56|0
1629311670000|2021-08-18 18:34:30|554.15|551.75|553.96|551.56|554.15|551.75|553.78|551.38|0
1629311680000|2021-08-18 18:34:40|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1629311690000|2021-08-18 18:34:50|553.96|551.56|554.15|551.75|554.15|551.75|553.96|551.56|0
1629311700000|2021-08-18 18:35:00|554.33|551.93|554.33|551.93|554.33|551.93|554.15|551.75|0
1629311710000|2021-08-18 18:35:10|554.15|551.75|554.15|551.75|554.33|551.93|554.15|551.75|0
1629311720000|2021-08-18 18:35:20|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1629311730000|2021-08-18 18:35:30|553.96|551.56|553.78|551.38|553.96|551.56|553.78|551.38|0
1629311740000|2021-08-18 18:35:40|553.96|551.56|553.78|551.38|553.96|551.56|553.78|551.38|0
1629311750000|2021-08-18 18:35:50|553.59|551.19|553.59|551.19|553.59|551.19|553.59|551.19|0
1629311760000|2021-08-18 18:36:00|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1629311770000|2021-08-18 18:36:10|553.4|551|553.03|550.63|553.4|551|552.85|550.45|0
1629311780000|2021-08-18 18:36:20|552.85|550.45|552.66|550.26|552.85|550.45|552.66|550.26|0
1629311790000|2021-08-18 18:36:30|552.85|550.45|552.29|549.89|552.85|550.45|552.29|549.89|0
1629311800000|2021-08-18 18:36:40|552.66|550.26|552.29|549.89|552.66|550.26|552.29|549.89|0
1629311810000|2021-08-18 18:36:50|552.47|550.07|552.47|550.07|552.47|550.07|552.1|549.7|0
1629311820000|2021-08-18 18:37:00|552.29|549.89|552.29|549.89|552.29|549.89|552.1|549.7|0
1629311830000|2021-08-18 18:37:10|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629311840000|2021-08-18 18:37:20|552.47|550.07|552.66|550.26|552.66|550.26|552.47|550.07|0
1629311850000|2021-08-18 18:37:30|552.85|550.45|552.29|549.89|552.85|550.45|552.29|549.89|0
1629311860000|2021-08-18 18:37:40|552.1|549.7|552.19|549.79|552.19|549.79|552.1|549.7|0
1629311870000|2021-08-18 18:37:50|551.92|549.52|551.92|549.52|552.1|549.7|551.92|549.52|0
1629311880000|2021-08-18 18:38:00|552.66|550.26|552.47|550.07|553.03|550.63|552.47|550.07|0
1629311890000|2021-08-18 18:38:10|552.29|549.89|552.29|549.89|552.66|550.26|552.29|549.89|0
1629311900000|2021-08-18 18:38:20|552.47|550.07|552.1|549.7|552.47|550.07|552.1|549.7|0
1629311910000|2021-08-18 18:38:30|552.29|549.89|552.1|549.7|552.29|549.89|552.1|549.7|0
1629311920000|2021-08-18 18:38:40|552.29|549.89|552.1|549.7|552.29|549.89|551.92|549.52|0
1629311930000|2021-08-18 18:38:50|552.29|549.89|552.47|550.07|552.47|550.07|552.29|549.89|0
1629311940000|2021-08-18 18:39:00|552.66|550.26|552.1|549.7|552.66|550.26|552.1|549.7|0
1629311950000|2021-08-18 18:39:10|551.92|549.52|552.1|549.7|552.29|549.89|551.92|549.52|0
1629311960000|2021-08-18 18:39:20|551.92|549.52|552.1|549.7|552.1|549.7|551.92|549.52|0
1629311970000|2021-08-18 18:39:30|551.92|549.52|550.82|548.42|551.92|549.52|550.82|548.42|0
1629311980000|2021-08-18 18:39:40|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1629311990000|2021-08-18 18:39:50|550.82|548.42|550.82|548.42|550.82|548.42|550.63|548.23|0
1629312000000|2021-08-18 18:40:00|550.63|548.23|551|548.6|551.19|548.79|550.63|548.23|0
1629312010000|2021-08-18 18:40:10|550.82|548.42|550.63|548.23|550.82|548.42|550.63|548.23|0
1629312020000|2021-08-18 18:40:20|550.07|547.67|549.15|546.75|550.07|547.67|549.15|546.75|0
1629312030000|2021-08-18 18:40:30|549.7|547.3|549.52|547.12|549.7|547.3|549.33|546.93|0
1629312040000|2021-08-18 18:40:40|549.89|547.49|549.89|547.49|550.26|547.86|549.89|547.49|0
1629312050000|2021-08-18 18:40:50|549.7|547.3|550.07|547.67|550.07|547.67|549.33|546.93|0
1629312060000|2021-08-18 18:41:00|550.44|548.04|550.07|547.67|550.44|548.04|549.7|547.3|0
1629312070000|2021-08-18 18:41:10|549.89|547.49|550.07|547.67|550.07|547.67|549.7|547.3|0
1629312080000|2021-08-18 18:41:20|549.52|547.12|549.14|546.74|549.52|547.12|549.14|546.74|0
1629312090000|2021-08-18 18:41:30|549.33|546.93|549.7|547.3|549.7|547.3|549.33|546.93|0
1629312100000|2021-08-18 18:41:40|549.33|546.93|549.89|547.49|549.98|547.58|549.33|546.93|0
1629312110000|2021-08-18 18:41:50|550.07|547.67|549.7|547.3|550.07|547.67|549.7|547.3|0
1629312120000|2021-08-18 18:42:00|549.52|547.12|548.96|546.56|549.52|547.12|548.96|546.56|0
1629312130000|2021-08-18 18:42:10|549.33|546.93|549.52|547.12|549.52|547.12|549.14|546.74|0
1629312140000|2021-08-18 18:42:20|549.42|547.02|549.33|546.93|549.52|547.12|549.33|546.93|0
1629312150000|2021-08-18 18:42:30|549.14|546.74|548.96|546.56|549.14|546.74|548.96|546.56|0
1629312160000|2021-08-18 18:42:40|548.77|546.37|548.96|546.56|548.96|546.56|548.59|546.19|0
1629312170000|2021-08-18 18:42:50|549.14|546.74|548.59|546.19|549.14|546.74|548.59|546.19|0
1629312180000|2021-08-18 18:43:00|548.77|546.37|548.96|546.56|549.14|546.74|548.59|546.19|0
1629312190000|2021-08-18 18:43:10|548.77|546.37|548.59|546.19|548.96|546.56|548.59|546.19|0
1629312200000|2021-08-18 18:43:20|548.77|546.37|549.14|546.74|549.14|546.74|548.77|546.37|0
1629312210000|2021-08-18 18:43:30|549.51|547.11|549.14|546.74|549.51|547.11|549.14|546.74|0
1629312220000|2021-08-18 18:43:40|548.77|546.37|548.77|546.37|548.77|546.37|548.59|546.19|0
1629312230000|2021-08-18 18:43:50|548.96|546.56|549.23|546.83|549.33|546.93|548.96|546.56|0
1629312240000|2021-08-18 18:44:00|549.33|546.93|549.33|546.93|549.51|547.11|549.33|546.93|0
1629312250000|2021-08-18 18:44:10|549.23|546.83|549.14|546.74|549.23|546.83|549.14|546.74|0
1629312260000|2021-08-18 18:44:20|548.96|546.56|548.77|546.37|548.96|546.56|548.77|546.37|0
1629312270000|2021-08-18 18:44:30|548.96|546.56|548.77|546.37|548.96|546.56|548.77|546.37|0
1629312280000|2021-08-18 18:44:40|548.68|546.28|548.77|546.37|548.77|546.37|548.68|546.28|0
1629312290000|2021-08-18 18:44:50|548.59|546.19|548.77|546.37|548.77|546.37|548.4|546|0
1629312300000|2021-08-18 18:45:00|548.96|546.56|548.22|545.82|548.96|546.56|548.22|545.82|0
1629312310000|2021-08-18 18:45:10|548.4|546|548.22|545.82|548.4|546|548.22|545.82|0
1629312320000|2021-08-18 18:45:20|548.12|545.72|548.03|545.63|548.12|545.72|547.85|545.45|0
1629312330000|2021-08-18 18:45:30|547.66|545.26|547.47|545.07|548.22|545.82|547.47|545.07|0
1629312340000|2021-08-18 18:45:40|547.66|545.26|547.1|544.7|547.66|545.26|547.1|544.7|0
1629312350000|2021-08-18 18:45:50|547.29|544.89|547.1|544.7|547.47|545.07|547.1|544.7|0
1629312360000|2021-08-18 18:46:00|546.92|544.52|547.29|544.89|547.29|544.89|546.73|544.33|0
1629312370000|2021-08-18 18:46:10|547.1|544.7|546.92|544.52|547.1|544.7|546.92|544.52|0
1629312380000|2021-08-18 18:46:20|547.29|544.89|547.29|544.89|547.47|545.07|547.29|544.89|0
1629312390000|2021-08-18 18:46:30|547.47|545.07|547.1|544.7|547.47|545.07|547.1|544.7|0
1629312400000|2021-08-18 18:46:40|547.29|544.89|546.92|544.52|547.29|544.89|546.92|544.52|0
1629312410000|2021-08-18 18:46:50|547.29|544.89|546.73|544.33|547.29|544.89|546.55|544.15|0
1629312420000|2021-08-18 18:47:00|547.1|544.7|547.1|544.7|547.1|544.7|546.92|544.52|0
1629312430000|2021-08-18 18:47:10|547.29|544.89|547.29|544.89|547.47|545.07|547.29|544.89|0
1629312440000|2021-08-18 18:47:20|547.19|544.79|547.75|545.35|547.75|545.35|547.1|544.7|0
1629312450000|2021-08-18 18:47:30|547.66|545.26|546.53|544.13|547.66|545.26|546.53|544.13|0
1629312460000|2021-08-18 18:47:40|546.72|544.32|546.72|544.32|546.72|544.32|546.34|543.94|0
1629312470000|2021-08-18 18:47:50|546.71|544.31|546.9|544.5|547.09|544.69|546.71|544.31|0
1629312480000|2021-08-18 18:48:00|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1629312490000|2021-08-18 18:48:10|546.34|543.94|546.34|543.94|546.34|543.94|545.97|543.57|0
1629312500000|2021-08-18 18:48:20|546.16|543.76|545.97|543.57|546.16|543.76|545.97|543.57|0
1629312510000|2021-08-18 18:48:30|546.25|543.85|546.34|543.94|546.34|543.94|546.16|543.76|0
1629312520000|2021-08-18 18:48:40|546.25|543.85|546.16|543.76|546.25|543.85|545.97|543.57|0
1629312530000|2021-08-18 18:48:50|545.97|543.57|546.16|543.76|546.16|543.76|545.97|543.57|0
1629312540000|2021-08-18 18:49:00|545.97|543.57|546.53|544.13|546.53|544.13|545.97|543.57|0
1629312550000|2021-08-18 18:49:10|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1629312560000|2021-08-18 18:49:20|546.34|543.94|546.71|544.31|546.71|544.31|546.34|543.94|0
1629312580000|2021-08-18 18:49:40|547.09|544.69|546.71|544.31|547.09|544.69|546.71|544.31|0
1629312590000|2021-08-18 18:49:50|546.53|544.13|546.71|544.31|546.71|544.31|546.53|544.13|0
1629312600000|2021-08-18 18:50:00|546.53|544.13|546.53|544.13|546.53|544.13|546.34|543.94|0
1629312610000|2021-08-18 18:50:10|546.34|543.94|546.53|544.13|546.71|544.31|546.34|543.94|0
1629312620000|2021-08-18 18:50:20|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1629312630000|2021-08-18 18:50:30|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1629312640000|2021-08-18 18:50:40|547.08|544.68|547.27|544.87|547.46|545.06|547.08|544.68|0
1629312650000|2021-08-18 18:50:50|547.36|544.96|547.27|544.87|547.36|544.96|547.27|544.87|0
1629312660000|2021-08-18 18:51:00|546.9|544.5|546.9|544.5|546.9|544.5|546.9|544.5|0
1629312670000|2021-08-18 18:51:10|547.08|544.68|546.34|543.94|547.08|544.68|546.34|543.94|0
1629312680000|2021-08-18 18:51:20|546.53|544.13|545.97|543.57|546.53|544.13|545.97|543.57|0
1629312690000|2021-08-18 18:51:30|546.16|543.76|545.42|543.02|546.16|543.76|545.05|542.65|0
1629312700000|2021-08-18 18:51:40|545.6|543.2|545.79|543.39|545.79|543.39|545.6|543.2|0
1629312710000|2021-08-18 18:51:50|545.97|543.57|545.6|543.2|546.16|543.76|545.6|543.2|0
1629312720000|2021-08-18 18:52:00|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1629312730000|2021-08-18 18:52:10|545.42|543.02|545.42|543.02|545.6|543.2|545.42|543.02|0
1629312740000|2021-08-18 18:52:20|545.6|543.2|545.5|543.1|545.6|543.2|545.23|542.83|0
1629312750000|2021-08-18 18:52:30|545.88|543.48|545.79|543.39|545.97|543.57|545.79|543.39|0
1629312760000|2021-08-18 18:52:40|545.6|543.2|545.79|543.39|545.97|543.57|545.6|543.2|0
1629312770000|2021-08-18 18:52:50|545.6|543.2|545.6|543.2|545.79|543.39|545.6|543.2|0
1629312780000|2021-08-18 18:53:00|545.23|542.83|545.79|543.39|545.79|543.39|545.23|542.83|0
1629312790000|2021-08-18 18:53:10|545.69|543.29|545.6|543.2|545.79|543.39|545.6|543.2|0
1629312800000|2021-08-18 18:53:20|545.42|543.02|545.23|542.83|545.42|543.02|545.05|542.65|0
1629312810000|2021-08-18 18:53:30|545.42|543.02|545.79|543.39|545.79|543.39|545.42|543.02|0
1629312820000|2021-08-18 18:53:40|545.6|543.2|545.79|543.39|545.79|543.39|545.6|543.2|0
1629312830000|2021-08-18 18:53:50|545.6|543.2|545.97|543.57|546.16|543.76|545.6|543.2|0
1629312840000|2021-08-18 18:54:00|545.79|543.39|545.42|543.02|545.79|543.39|545.42|543.02|0
1629312850000|2021-08-18 18:54:10|545.23|542.83|545.23|542.83|545.42|543.02|545.23|542.83|0
1629312860000|2021-08-18 18:54:20|545.42|543.02|545.97|543.57|545.97|543.57|545.42|543.02|0
1629312870000|2021-08-18 18:54:30|545.79|543.39|545.41|543.01|545.97|543.57|545.41|543.01|0
1629312880000|2021-08-18 18:54:40|545.6|543.2|545.6|543.2|545.6|543.2|545.6|543.2|0
1629312890000|2021-08-18 18:54:50|545.5|543.1|545.6|543.2|545.6|543.2|545.5|543.1|0
1629312900000|2021-08-18 18:55:00|545.79|543.39|545.6|543.2|545.79|543.39|545.41|543.01|0
1629312910000|2021-08-18 18:55:10|545.41|543.01|546.16|543.76|546.16|543.76|545.41|543.01|0
1629312920000|2021-08-18 18:55:20|546.34|543.94|546.71|544.31|546.71|544.31|546.34|543.94|0
1629312930000|2021-08-18 18:55:30|546.9|544.5|546.8|544.4|546.9|544.5|546.8|544.4|0
1629312940000|2021-08-18 18:55:40|546.71|544.31|546.9|544.5|546.9|544.5|546.71|544.31|0
1629312950000|2021-08-18 18:55:50|547.08|544.68|546.9|544.5|547.08|544.68|546.9|544.5|0
1629312960000|2021-08-18 18:56:00|547.08|544.68|546.53|544.13|547.08|544.68|546.53|544.13|0
1629312970000|2021-08-18 18:56:10|546.34|543.94|546.53|544.13|546.53|544.13|546.34|543.94|0
1629312980000|2021-08-18 18:56:20|546.9|544.5|546.9|544.5|546.9|544.5|546.71|544.31|0
1629312990000|2021-08-18 18:56:30|546.71|544.31|546.71|544.31|546.8|544.4|546.71|544.31|0
1629313000000|2021-08-18 18:56:40|546.53|544.13|546.53|544.13|546.53|544.13|546.34|543.94|0
1629313010000|2021-08-18 18:56:50|546.71|544.31|546.9|544.5|547.08|544.68|546.71|544.31|0
1629313020000|2021-08-18 18:57:00|547.08|544.68|547.27|544.87|547.27|544.87|547.08|544.68|0
1629313030000|2021-08-18 18:57:10|547.45|545.05|548.01|545.61|548.01|545.61|547.45|545.05|0
1629313040000|2021-08-18 18:57:20|547.82|545.42|547.64|545.24|547.82|545.42|547.64|545.24|0
1629313050000|2021-08-18 18:57:30|547.45|545.05|547.45|545.05|547.64|545.24|547.45|545.05|0
1629313060000|2021-08-18 18:57:40|547.27|544.87|547.45|545.05|547.45|545.05|547.27|544.87|0
1629313070000|2021-08-18 18:57:50|547.82|545.42|548.01|545.61|548.2|545.8|547.82|545.42|0
1629313080000|2021-08-18 18:58:00|548.1|545.7|548.38|545.98|548.38|545.98|548.1|545.7|0
1629313100000|2021-08-18 18:58:20|548.47|546.07|548.19|545.79|548.47|546.07|548.19|545.79|0
1629313110000|2021-08-18 18:58:30|548.38|545.98|548.19|545.79|548.38|545.98|548.19|545.79|0
1629313120000|2021-08-18 18:58:40|548.01|545.61|548.19|545.79|548.19|545.79|547.64|545.24|0
1629313130000|2021-08-18 18:58:50|548.01|545.61|548.19|545.79|548.19|545.79|548.01|545.61|0
1629313140000|2021-08-18 18:59:00|548.01|545.61|548.01|545.61|548.01|545.61|548.01|545.61|0
1629313150000|2021-08-18 18:59:10|548.19|545.79|548.19|545.79|548.19|545.79|548.01|545.61|0
1629313160000|2021-08-18 18:59:20|548.01|545.61|548.38|545.98|548.38|545.98|548.01|545.61|0
1629313170000|2021-08-18 18:59:30|548.01|545.61|548.01|545.61|548.19|545.79|548.01|545.61|0
1629313180000|2021-08-18 18:59:40|547.82|545.42|548.01|545.61|548.01|545.61|547.82|545.42|0
1629313190000|2021-08-18 18:59:50|547.82|545.42|547.82|545.42|548.01|545.61|547.82|545.42|0
1629313200000|2021-08-18 19:00:00|547.64|545.24|547.45|545.05|547.64|545.24|547.08|544.68|0
1629313210000|2021-08-18 19:00:10|546.9|544.5|546.52|544.12|546.9|544.5|546.52|544.12|0
1629313220000|2021-08-18 19:00:20|546.71|544.31|546.71|544.31|547.45|545.05|546.71|544.31|0
1629313230000|2021-08-18 19:00:30|546.52|544.12|546.34|543.94|546.52|544.12|546.15|543.75|0
1629313240000|2021-08-18 19:00:40|545.97|543.57|546.34|543.94|546.34|543.94|545.97|543.57|0
1629313250000|2021-08-18 19:00:50|546.52|544.12|546.52|544.12|546.52|544.12|546.52|544.12|0
1629313260000|2021-08-18 19:01:00|546.71|544.31|547.08|544.68|547.08|544.68|546.71|544.31|0
1629313270000|2021-08-18 19:01:10|547.17|544.77|546.71|544.31|547.17|544.77|546.71|544.31|0
1629313280000|2021-08-18 19:01:20|546.89|544.49|546.71|544.31|546.89|544.49|546.71|544.31|0
1629313290000|2021-08-18 19:01:30|546.52|544.12|546.15|543.75|546.52|544.12|546.15|543.75|0
1629313300000|2021-08-18 19:01:40|546.34|543.94|545.6|543.2|546.34|543.94|545.6|543.2|0
1629313310000|2021-08-18 19:01:50|545.78|543.38|545.97|543.57|545.97|543.57|545.78|543.38|0
1629313320000|2021-08-18 19:02:00|545.78|543.38|545.23|542.83|545.78|543.38|545.23|542.83|0
1629313330000|2021-08-18 19:02:10|544.86|542.46|544.86|542.46|544.86|542.46|544.67|542.27|0
1629313340000|2021-08-18 19:02:20|545.32|542.92|544.67|542.27|545.32|542.92|544.49|542.09|0
1629313350000|2021-08-18 19:02:30|544.86|542.46|544.67|542.27|544.86|542.46|544.67|542.27|0
1629313360000|2021-08-18 19:02:40|545.04|542.64|545.32|542.92|545.32|542.92|545.04|542.64|0
1629313370000|2021-08-18 19:02:50|545.41|543.01|545.6|543.2|545.78|543.38|545.41|543.01|0
1629313380000|2021-08-18 19:03:00|545.41|543.01|544.86|542.46|545.41|543.01|544.86|542.46|0
1629313390000|2021-08-18 19:03:10|545.41|543.01|545.23|542.83|545.41|543.01|545.23|542.83|0
1629313400000|2021-08-18 19:03:20|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1629313410000|2021-08-18 19:03:30|544.86|542.46|545.04|542.64|545.04|542.64|544.86|542.46|0
1629313420000|2021-08-18 19:03:40|544.67|542.27|544.3|541.9|544.67|542.27|544.12|541.72|0
1629313430000|2021-08-18 19:03:50|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1629313440000|2021-08-18 19:04:00|543.93|541.53|544.49|542.09|544.49|542.09|543.93|541.53|0
1629313450000|2021-08-18 19:04:10|544.3|541.9|544.3|541.9|544.3|541.9|544.12|541.72|0
1629313460000|2021-08-18 19:04:20|544.49|542.09|544.67|542.27|544.67|542.27|544.49|542.09|0
1629313470000|2021-08-18 19:04:30|545.23|542.83|544.86|542.46|545.23|542.83|544.67|542.27|0
1629313480000|2021-08-18 19:04:40|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1629313490000|2021-08-18 19:04:50|544.67|542.27|544.67|542.27|544.86|542.46|544.48|542.08|0
1629313500000|2021-08-18 19:05:00|545.04|542.64|544.86|542.46|545.04|542.64|544.86|542.46|0
1629313510000|2021-08-18 19:05:10|545.04|542.64|544.86|542.46|545.04|542.64|544.86|542.46|0
1629313520000|2021-08-18 19:05:20|544.48|542.08|544.11|541.71|544.48|542.08|544.11|541.71|0
1629313530000|2021-08-18 19:05:30|543.93|541.53|544.11|541.71|544.11|541.71|543.93|541.53|0
1629313540000|2021-08-18 19:05:40|544.3|541.9|544.67|542.27|544.67|542.27|544.3|541.9|0
1629313550000|2021-08-18 19:05:50|545.04|542.64|545.04|542.64|545.23|542.83|545.04|542.64|0
1629313560000|2021-08-18 19:06:00|545.23|542.83|545.04|542.64|545.23|542.83|545.04|542.64|0
1629313570000|2021-08-18 19:06:10|545.23|542.83|544.85|542.45|545.23|542.83|544.85|542.45|0
1629313580000|2021-08-18 19:06:20|545.04|542.64|545.04|542.64|545.04|542.64|544.67|542.27|0
1629313590000|2021-08-18 19:06:30|544.67|542.27|544.85|542.45|544.85|542.45|544.67|542.27|0
1629313600000|2021-08-18 19:06:40|545.04|542.64|544.85|542.45|545.04|542.64|544.85|542.45|0
1629313610000|2021-08-18 19:06:50|545.04|542.64|545.41|543.01|545.41|543.01|545.04|542.64|0
1629313620000|2021-08-18 19:07:00|545.22|542.82|545.04|542.64|545.22|542.82|545.04|542.64|0
1629313630000|2021-08-18 19:07:10|545.22|542.82|544.85|542.45|545.22|542.82|544.85|542.45|0
1629313640000|2021-08-18 19:07:20|545.04|542.64|545.04|542.64|545.04|542.64|544.85|542.45|0
1629313650000|2021-08-18 19:07:30|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1629313660000|2021-08-18 19:07:40|544.67|542.27|544.48|542.08|544.67|542.27|544.48|542.08|0
1629313670000|2021-08-18 19:07:50|544.67|542.27|545.41|543.01|545.41|543.01|544.67|542.27|0
1629313680000|2021-08-18 19:08:00|545.59|543.19|545.78|543.38|545.78|543.38|545.59|543.19|0
1629313690000|2021-08-18 19:08:10|545.59|543.19|545.78|543.38|545.78|543.38|545.59|543.19|0
1629313700000|2021-08-18 19:08:20|545.68|543.28|545.78|543.38|545.78|543.38|545.68|543.28|0
1629313710000|2021-08-18 19:08:30|545.59|543.19|545.22|542.82|545.59|543.19|545.22|542.82|0
1629313720000|2021-08-18 19:08:40|545.31|542.91|544.48|542.08|545.31|542.91|544.48|542.08|0
1629313730000|2021-08-18 19:08:50|544.67|542.27|544.3|541.9|544.67|542.27|544.3|541.9|0
1629313750000|2021-08-18 19:09:10|544.48|542.08|544.48|542.08|544.67|542.27|544.48|542.08|0
1629313760000|2021-08-18 19:09:20|544.67|542.27|544.3|541.9|544.67|542.27|544.3|541.9|0
1629313770000|2021-08-18 19:09:30|544.11|541.71|544.02|541.62|544.11|541.71|544.02|541.62|0
1629313780000|2021-08-18 19:09:40|543.93|541.53|543.93|541.53|544.11|541.71|543.74|541.34|0
1629313790000|2021-08-18 19:09:50|543.74|541.34|543.56|541.16|543.74|541.34|543.56|541.16|0
1629313800000|2021-08-18 19:10:00|543.37|540.97|543|540.6|543.37|540.97|543|540.6|0
1629313810000|2021-08-18 19:10:10|543.19|540.79|543.19|540.79|543.19|540.79|543|540.6|0
1629313820000|2021-08-18 19:10:20|543.56|541.16|543.93|541.53|543.93|541.53|543.56|541.16|0
1629313830000|2021-08-18 19:10:30|544.48|542.08|544.3|541.9|544.85|542.45|544.3|541.9|0
1629313840000|2021-08-18 19:10:40|544.48|542.08|544.67|542.27|544.76|542.36|544.48|542.08|0
1629313850000|2021-08-18 19:10:50|545.04|542.64|544.85|542.45|545.04|542.64|544.85|542.45|0
1629313860000|2021-08-18 19:11:00|545.04|542.64|545.41|543.01|545.59|543.19|545.04|542.64|0
1629313870000|2021-08-18 19:11:10|545.22|542.82|545.04|542.64|545.22|542.82|545.04|542.64|0
1629313880000|2021-08-18 19:11:20|544.85|542.45|544.3|541.9|544.85|542.45|544.3|541.9|0
1629313890000|2021-08-18 19:11:30|544.48|542.08|544.48|542.08|544.85|542.45|544.48|542.08|0
1629313900000|2021-08-18 19:11:40|544.67|542.27|544.3|541.9|544.67|542.27|544.3|541.9|0
1629313910000|2021-08-18 19:11:50|544.48|542.08|544.11|541.71|544.48|542.08|543.93|541.53|0
1629313920000|2021-08-18 19:12:00|544.48|542.08|544.85|542.45|544.85|542.45|544.48|542.08|0
1629313930000|2021-08-18 19:12:10|545.59|543.19|545.22|542.82|545.59|543.19|545.22|542.82|0
1629313940000|2021-08-18 19:12:20|544.67|542.27|544.3|541.9|544.67|542.27|544.3|541.9|0
1629313950000|2021-08-18 19:12:30|544.48|542.08|544.3|541.9|544.48|542.08|544.3|541.9|0
1629313960000|2021-08-18 19:12:40|544.11|541.71|544.3|541.9|544.48|542.08|544.11|541.71|0
1629313970000|2021-08-18 19:12:50|544.48|542.08|544.85|542.45|544.85|542.45|544.48|542.08|0
1629313980000|2021-08-18 19:13:00|544.76|542.36|544.85|542.45|544.85|542.45|544.67|542.27|0
1629313990000|2021-08-18 19:13:10|545.04|542.64|544.94|542.54|545.04|542.64|544.85|542.45|0
1629314000000|2021-08-18 19:13:20|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1629314010000|2021-08-18 19:13:30|544.94|542.54|545.04|542.64|545.04|542.64|544.94|542.54|0
1629314020000|2021-08-18 19:13:40|545.22|542.82|545.04|542.64|545.22|542.82|545.04|542.64|0
1629314030000|2021-08-18 19:13:50|545.22|542.82|545.22|542.82|545.22|542.82|545.22|542.82|0
1629314040000|2021-08-18 19:14:00|544.76|542.36|544.57|542.17|544.85|542.45|544.57|542.17|0
1629314050000|2021-08-18 19:14:10|544.3|541.9|544.48|542.08|544.48|542.08|544.3|541.9|0
1629314060000|2021-08-18 19:14:20|544.3|541.9|544.11|541.71|544.3|541.9|544.11|541.71|0
1629314070000|2021-08-18 19:14:30|543.93|541.53|544.01|541.61|544.01|541.61|543.74|541.34|0
1629314080000|2021-08-18 19:14:40|544.11|541.71|544.3|541.9|544.3|541.9|543.93|541.53|0
1629314090000|2021-08-18 19:14:50|544.11|541.71|544.57|542.17|544.57|542.17|544.11|541.71|0
1629314100000|2021-08-18 19:15:00|544.67|542.27|544.11|541.71|544.67|542.27|544.11|541.71|0
1629314110000|2021-08-18 19:15:10|544.3|541.9|543.93|541.53|544.3|541.9|543.93|541.53|0
1629314120000|2021-08-18 19:15:20|544.3|541.9|544.67|542.27|544.67|542.27|544.3|541.9|0
1629314130000|2021-08-18 19:15:30|544.85|542.45|544.85|542.45|544.85|542.45|544.67|542.27|0
1629314140000|2021-08-18 19:15:40|544.67|542.27|543.93|541.53|544.67|542.27|543.93|541.53|0
1629314150000|2021-08-18 19:15:50|543.74|541.34|543.93|541.53|543.93|541.53|543.74|541.34|0
1629314160000|2021-08-18 19:16:00|544.11|541.71|543.56|541.16|544.11|541.71|543.56|541.16|0
1629314170000|2021-08-18 19:16:10|543.74|541.34|543.74|541.34|543.74|541.34|543.56|541.16|0
1629314180000|2021-08-18 19:16:20|544.11|541.71|543.74|541.34|544.11|541.71|543.74|541.34|0
1629314190000|2021-08-18 19:16:30|544.11|541.71|543.74|541.34|544.11|541.71|543.74|541.34|0
1629314200000|2021-08-18 19:16:40|544.11|541.71|543.92|541.52|544.11|541.71|543.92|541.52|0
1629314210000|2021-08-18 19:16:50|544.2|541.8|544.67|542.27|544.67|542.27|544.2|541.8|0
1629314220000|2021-08-18 19:17:00|544.85|542.45|545.04|542.64|545.04|542.64|544.85|542.45|0
1629314230000|2021-08-18 19:17:10|545.22|542.82|545.22|542.82|545.22|542.82|545.04|542.64|0
1629314240000|2021-08-18 19:17:20|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1629314250000|2021-08-18 19:17:30|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1629314260000|2021-08-18 19:17:40|544.66|542.26|544.85|542.45|544.85|542.45|544.66|542.26|0
1629314270000|2021-08-18 19:17:50|545.41|543.01|545.78|543.38|545.78|543.38|545.41|543.01|0
1629314280000|2021-08-18 19:18:00|545.41|543.01|545.22|542.82|545.41|543.01|545.22|542.82|0
1629314290000|2021-08-18 19:18:10|545.03|542.63|545.41|543.01|545.41|543.01|545.03|542.63|0
1629314300000|2021-08-18 19:18:20|545.49|543.09|545.59|543.19|545.59|543.19|545.22|542.82|0
1629314310000|2021-08-18 19:18:30|545.78|543.38|545.22|542.82|545.78|543.38|545.22|542.82|0
1629314320000|2021-08-18 19:18:40|545.03|542.63|545.22|542.82|545.22|542.82|544.85|542.45|0
1629314330000|2021-08-18 19:18:50|545.41|543.01|545.03|542.63|545.41|543.01|545.03|542.63|0
1629314340000|2021-08-18 19:19:00|545.22|542.82|545.03|542.63|545.22|542.82|544.85|542.45|0
1629314350000|2021-08-18 19:19:10|545.22|542.82|545.22|542.82|545.22|542.82|545.03|542.63|0
1629314360000|2021-08-18 19:19:20|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1629314370000|2021-08-18 19:19:30|544.85|542.45|544.11|541.71|544.85|542.45|544.11|541.71|0
1629314380000|2021-08-18 19:19:40|544.29|541.89|544.85|542.45|544.85|542.45|544.29|541.89|0
1629314390000|2021-08-18 19:19:50|545.22|542.82|545.4|543|545.4|543|545.22|542.82|0
1629314400000|2021-08-18 19:20:00|545.59|543.19|545.03|542.63|545.59|543.19|545.03|542.63|0
1629314410000|2021-08-18 19:20:10|545.22|542.82|545.4|543|545.59|543.19|545.22|542.82|0
1629314420000|2021-08-18 19:20:20|545.03|542.63|544.48|542.08|545.03|542.63|544.38|541.98|0
1629314430000|2021-08-18 19:20:30|544.85|542.45|544.85|542.45|544.85|542.45|544.85|542.45|0
1629314440000|2021-08-18 19:20:40|545.03|542.63|544.85|542.45|545.4|543|544.85|542.45|0
1629314450000|2021-08-18 19:20:50|544.48|542.08|544.48|542.08|544.66|542.26|544.48|542.08|0
1629314460000|2021-08-18 19:21:00|543.92|541.52|543.74|541.34|543.92|541.52|543.74|541.34|0
1629314470000|2021-08-18 19:21:10|544.11|541.71|544.66|542.26|544.66|542.26|544.11|541.71|0
1629314480000|2021-08-18 19:21:20|544.85|542.45|545.4|543|545.4|543|544.85|542.45|0
1629314490000|2021-08-18 19:21:30|545.03|542.63|545.4|543|545.4|543|545.03|542.63|0
1629314500000|2021-08-18 19:21:40|545.22|542.82|545.03|542.63|545.4|543|545.03|542.63|0
1629314510000|2021-08-18 19:21:50|544.85|542.45|545.22|542.82|545.4|543|544.85|542.45|0
1629314520000|2021-08-18 19:22:00|545.4|543|544.48|542.08|545.4|543|544.48|542.08|0
1629314530000|2021-08-18 19:22:10|544.66|542.26|545.03|542.63|545.03|542.63|544.66|542.26|0
1629314540000|2021-08-18 19:22:20|544.48|542.08|544.48|542.08|544.48|542.08|544.29|541.89|0
1629314550000|2021-08-18 19:22:30|544.29|541.89|544.29|541.89|544.29|541.89|544.29|541.89|0
1629314560000|2021-08-18 19:22:40|544.66|542.26|544.48|542.08|544.66|542.26|544.48|542.08|0
1629314570000|2021-08-18 19:22:50|544.66|542.26|544.66|542.26|544.85|542.45|544.66|542.26|0
1629314580000|2021-08-18 19:23:00|544.29|541.89|544.66|542.26|544.66|542.26|544.29|541.89|0
1629314600000|2021-08-18 19:23:20|544.48|542.08|544.11|541.71|544.48|542.08|544.11|541.71|0
1629314610000|2021-08-18 19:23:30|543.74|541.34|543.74|541.34|543.74|541.34|543.55|541.15|0
1629314620000|2021-08-18 19:23:40|543.55|541.15|543.74|541.34|543.92|541.52|543.55|541.15|0
1629314630000|2021-08-18 19:23:50|543.55|541.15|543.55|541.15|543.74|541.34|543.55|541.15|0
1629314640000|2021-08-18 19:24:00|543.18|540.78|543.37|540.97|543.37|540.97|543.18|540.78|0
1629314650000|2021-08-18 19:24:10|543.55|541.15|543.74|541.34|543.74|541.34|543.55|541.15|0
1629314660000|2021-08-18 19:24:20|543.55|541.15|543.37|540.97|543.55|541.15|543.18|540.78|0
1629314670000|2021-08-18 19:24:30|543.27|540.87|543|540.6|543.27|540.87|543|540.6|0
1629314680000|2021-08-18 19:24:40|543.18|540.78|542.63|540.23|543.37|540.97|542.63|540.23|0
1629314690000|2021-08-18 19:24:50|542.44|540.04|542.26|539.86|542.44|540.04|542.26|539.86|0
1629314700000|2021-08-18 19:25:00|542.44|540.04|542.44|540.04|542.44|540.04|542.44|540.04|0
1629314710000|2021-08-18 19:25:10|542.81|540.41|542.63|540.23|542.81|540.41|542.63|540.23|0
1629314720000|2021-08-18 19:25:20|542.44|540.04|542.63|540.23|542.63|540.23|542.26|539.86|0
1629314730000|2021-08-18 19:25:30|542.44|540.04|542.44|540.04|542.44|540.04|542.26|539.86|0
1629314740000|2021-08-18 19:25:40|542.26|539.86|542.07|539.67|542.26|539.86|542.07|539.67|0
1629314750000|2021-08-18 19:25:50|542.26|539.86|542.07|539.67|542.26|539.86|542.07|539.67|0
1629314760000|2021-08-18 19:26:00|541.89|539.49|542.07|539.67|542.07|539.67|541.79|539.39|0
1629314770000|2021-08-18 19:26:10|541.98|539.58|541.89|539.49|542.07|539.67|541.89|539.49|0
1629314780000|2021-08-18 19:26:20|542.07|539.67|541.7|539.3|542.07|539.67|541.7|539.3|0
1629314790000|2021-08-18 19:26:30|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1629314800000|2021-08-18 19:26:40|541.89|539.49|541.7|539.3|541.89|539.49|541.7|539.3|0
1629314810000|2021-08-18 19:26:50|541.89|539.49|541.7|539.3|541.89|539.49|541.7|539.3|0
1629314820000|2021-08-18 19:27:00|541.52|539.12|541.7|539.3|541.7|539.3|541.52|539.12|0
1629314830000|2021-08-18 19:27:10|541.89|539.49|541.89|539.49|542.07|539.67|541.89|539.49|0
1629314840000|2021-08-18 19:27:20|541.7|539.3|541.33|538.93|541.7|539.3|541.33|538.93|0
1629314850000|2021-08-18 19:27:30|541.15|538.75|541.52|539.12|541.52|539.12|541.15|538.75|0
1629314860000|2021-08-18 19:27:40|541.15|538.75|541.42|539.02|541.52|539.12|541.15|538.75|0
1629314870000|2021-08-18 19:27:50|541.33|538.93|541.7|539.3|541.7|539.3|541.33|538.93|0
1629314880000|2021-08-18 19:28:00|541.33|538.93|541.33|538.93|541.52|539.12|541.33|538.93|0
1629314890000|2021-08-18 19:28:10|541.52|539.12|541.15|538.75|541.52|539.12|541.15|538.75|0
1629314900000|2021-08-18 19:28:20|541.33|538.93|541.33|538.93|541.33|538.93|541.24|538.84|0
1629314910000|2021-08-18 19:28:30|541.15|538.75|540.41|538.01|541.15|538.75|540.41|538.01|0
1629314920000|2021-08-18 19:28:40|540.04|537.64|540.31|537.91|540.31|537.91|540.04|537.64|0
1629314930000|2021-08-18 19:28:50|540.41|538.01|540.41|538.01|540.41|538.01|540.22|537.82|0
1629314940000|2021-08-18 19:29:00|540.22|537.82|539.67|537.27|540.22|537.82|539.49|537.09|0
1629314950000|2021-08-18 19:29:10|539.86|537.46|539.3|536.9|539.86|537.46|539.3|536.9|0
1629314960000|2021-08-18 19:29:20|538.57|536.17|538.38|535.98|538.57|536.17|538.01|535.61|0
1629314970000|2021-08-18 19:29:30|538.75|536.35|538.38|535.98|538.75|536.35|538.2|535.8|0
1629314980000|2021-08-18 19:29:40|538.56|536.16|538.38|535.98|538.56|536.16|538.38|535.98|0
1629314990000|2021-08-18 19:29:50|538.2|535.8|538.01|535.61|538.2|535.8|538.01|535.61|0
1629315000000|2021-08-18 19:30:00|537.83|535.43|537.83|535.43|538.01|535.61|537.83|535.43|0
1629315010000|2021-08-18 19:30:10|537.28|534.88|536.91|534.51|537.64|535.24|536.91|534.51|0
1629315020000|2021-08-18 19:30:20|536.72|534.32|536.72|534.32|536.72|534.32|536.72|534.32|0
1629315030000|2021-08-18 19:30:30|536.54|534.14|536.72|534.32|536.91|534.51|536.36|533.96|0
1629315040000|2021-08-18 19:30:40|536.91|534.51|537.46|535.06|537.46|535.06|536.91|534.51|0
1629315050000|2021-08-18 19:30:50|537.28|534.88|537.46|535.06|537.46|535.06|537.28|534.88|0
1629315060000|2021-08-18 19:31:00|537.83|535.43|536.91|534.51|537.83|535.43|536.91|534.51|0
1629315070000|2021-08-18 19:31:10|536.72|534.32|536.35|533.95|536.72|534.32|536.35|533.95|0
1629315080000|2021-08-18 19:31:20|535.99|533.59|536.17|533.77|536.72|534.32|535.99|533.59|0
1629315090000|2021-08-18 19:31:30|536.35|533.95|535.99|533.59|536.35|533.95|535.99|533.59|0
1629315100000|2021-08-18 19:31:40|535.8|533.4|535.62|533.22|535.8|533.4|535.62|533.22|0
1629315110000|2021-08-18 19:31:50|535.44|533.04|535.07|532.67|535.44|533.04|535.07|532.67|0
1629315120000|2021-08-18 19:32:00|534.88|532.48|534.88|532.48|535.07|532.67|534.7|532.3|0
1629315130000|2021-08-18 19:32:10|535.07|532.67|535.44|533.04|535.44|533.04|535.07|532.67|0
1629315140000|2021-08-18 19:32:20|535.25|532.85|534.88|532.48|535.25|532.85|534.88|532.48|0
1629315150000|2021-08-18 19:32:30|535.07|532.67|535.07|532.67|535.07|532.67|534.88|532.48|0
1629315160000|2021-08-18 19:32:40|535.43|533.03|535.8|533.4|535.8|533.4|535.43|533.03|0
1629315170000|2021-08-18 19:32:50|535.62|533.22|535.62|533.22|535.8|533.4|535.62|533.22|0
1629315180000|2021-08-18 19:33:00|535.8|533.4|535.99|533.59|536.35|533.95|535.62|533.22|0
1629315190000|2021-08-18 19:33:10|535.25|532.85|535.07|532.67|535.25|532.85|535.07|532.67|0
1629315200000|2021-08-18 19:33:20|534.7|532.3|534.52|532.12|534.7|532.3|534.52|532.12|0
1629315210000|2021-08-18 19:33:30|533.96|531.56|533.78|531.38|533.96|531.56|533.78|531.38|0
1629315220000|2021-08-18 19:33:40|533.6|531.2|533.6|531.2|533.6|531.2|533.6|531.2|0
1629315230000|2021-08-18 19:33:50|533.41|531.01|533.23|530.83|533.41|531.01|533.23|530.83|0
1629315240000|2021-08-18 19:34:00|533.6|531.2|533.78|531.38|533.78|531.38|533.6|531.2|0
1629315250000|2021-08-18 19:34:10|534.33|531.93|534.33|531.93|534.7|532.3|534.33|531.93|0
1629315260000|2021-08-18 19:34:20|534.52|532.12|534.33|531.93|534.52|532.12|534.15|531.75|0
1629315270000|2021-08-18 19:34:30|534.15|531.75|533.6|531.2|534.15|531.75|533.6|531.2|0
1629315280000|2021-08-18 19:34:40|533.41|531.01|532.86|530.46|533.41|531.01|532.68|530.28|0
1629315290000|2021-08-18 19:34:50|532.68|530.28|533.23|530.83|533.23|530.83|532.68|530.28|0
1629315300000|2021-08-18 19:35:00|532.86|530.46|532.4|530|532.86|530.46|532.4|530|0
1629315310000|2021-08-18 19:35:10|532.5|530.1|532.68|530.28|532.68|530.28|532.5|530.1|0
1629315320000|2021-08-18 19:35:20|532.5|530.1|533.05|530.65|533.05|530.65|532.5|530.1|0
1629315330000|2021-08-18 19:35:30|532.86|530.46|533.13|530.73|533.13|530.73|532.86|530.46|0
1629315340000|2021-08-18 19:35:40|533.23|530.83|533.78|531.38|533.78|531.38|533.23|530.83|0
1629315350000|2021-08-18 19:35:50|533.23|530.83|533.23|530.83|533.41|531.01|533.23|530.83|0
1629315360000|2021-08-18 19:36:00|533.05|530.65|532.68|530.28|533.05|530.65|532.68|530.28|0
1629315370000|2021-08-18 19:36:10|532.13|529.73|532.13|529.73|532.13|529.73|531.95|529.55|0
1629315380000|2021-08-18 19:36:20|532.31|529.91|533.05|530.65|533.05|530.65|532.31|529.91|0
1629315390000|2021-08-18 19:36:30|532.86|530.46|533.23|530.83|533.23|530.83|532.86|530.46|0
1629315400000|2021-08-18 19:36:40|533.41|531.01|533.6|531.2|533.6|531.2|533.05|530.65|0
1629315410000|2021-08-18 19:36:50|533.41|531.01|533.41|531.01|533.41|531.01|533.41|531.01|0
1629315420000|2021-08-18 19:37:00|533.23|530.83|533.23|530.83|533.23|530.83|533.05|530.65|0
1629315430000|2021-08-18 19:37:10|532.86|530.46|533.05|530.65|533.05|530.65|532.86|530.46|0
1629315440000|2021-08-18 19:37:20|533.23|530.83|533.23|530.83|533.23|530.83|533.23|530.83|0
1629315450000|2021-08-18 19:37:30|533.13|530.73|533.05|530.65|533.13|530.73|533.05|530.65|0
1629315460000|2021-08-18 19:37:40|532.68|530.28|532.31|529.91|532.68|530.28|532.31|529.91|0
1629315470000|2021-08-18 19:37:50|532.13|529.73|532.13|529.73|532.13|529.73|531.95|529.55|0
1629315480000|2021-08-18 19:38:00|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1629315500000|2021-08-18 19:38:20|531.94|529.54|532.31|529.91|532.31|529.91|531.94|529.54|0
1629315510000|2021-08-18 19:38:30|532.4|530|532.22|529.82|532.68|530.28|532.13|529.73|0
1629315520000|2021-08-18 19:38:40|532.31|529.91|532.68|530.28|532.68|530.28|532.31|529.91|0
1629315530000|2021-08-18 19:38:50|532.49|530.09|532.68|530.28|532.68|530.28|532.49|530.09|0
1629315540000|2021-08-18 19:39:00|533.05|530.65|533.6|531.2|533.6|531.2|533.05|530.65|0
1629315550000|2021-08-18 19:39:10|533.78|531.38|533.96|531.56|533.96|531.56|533.78|531.38|0
1629315560000|2021-08-18 19:39:20|534.15|531.75|534.51|532.11|534.51|532.11|534.15|531.75|0
1629315570000|2021-08-18 19:39:30|534.33|531.93|534.15|531.75|534.33|531.93|534.15|531.75|0
1629315580000|2021-08-18 19:39:40|533.96|531.56|534.15|531.75|534.15|531.75|533.96|531.56|0
1629315590000|2021-08-18 19:39:50|533.96|531.56|533.96|531.56|533.96|531.56|533.96|531.56|0
1629315600000|2021-08-18 19:40:00|534.15|531.75|533.78|531.38|534.15|531.75|533.78|531.38|0
1629315610000|2021-08-18 19:40:10|533.96|531.56|534.15|531.75|534.33|531.93|533.96|531.56|0
1629315620000|2021-08-18 19:40:20|533.96|531.56|534.05|531.65|534.05|531.65|533.96|531.56|0
1629315630000|2021-08-18 19:40:30|534.15|531.75|533.96|531.56|534.15|531.75|533.78|531.38|0
1629315640000|2021-08-18 19:40:40|535.06|532.66|535.06|532.66|535.24|532.84|535.06|532.66|0
1629315650000|2021-08-18 19:40:50|534.88|532.48|534.88|532.48|534.88|532.48|534.88|532.48|0
1629315660000|2021-08-18 19:41:00|535.24|532.84|535.61|533.21|535.61|533.21|535.24|532.84|0
1629315670000|2021-08-18 19:41:10|535.43|533.03|535.98|533.58|535.98|533.58|535.43|533.03|0
1629315680000|2021-08-18 19:41:20|536.16|533.76|536.71|534.31|536.71|534.31|536.16|533.76|0
1629315690000|2021-08-18 19:41:30|536.53|534.13|536.71|534.31|536.71|534.31|536.53|534.13|0
1629315700000|2021-08-18 19:41:40|536.9|534.5|537.26|534.86|537.26|534.86|536.9|534.5|0
1629315710000|2021-08-18 19:41:50|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1629315720000|2021-08-18 19:42:00|537.26|534.86|537.26|534.86|537.26|534.86|536.9|534.5|0
1629315730000|2021-08-18 19:42:10|537.45|535.05|537.17|534.77|537.45|535.05|537.17|534.77|0
1629315740000|2021-08-18 19:42:20|537.08|534.68|537.08|534.68|537.08|534.68|536.71|534.31|0
1629315750000|2021-08-18 19:42:30|536.9|534.5|537.08|534.68|537.08|534.68|536.9|534.5|0
1629315760000|2021-08-18 19:42:40|536.9|534.5|536.71|534.31|536.9|534.5|536.71|534.31|0
1629315770000|2021-08-18 19:42:50|536.34|533.94|536.62|534.22|536.62|534.22|536.34|533.94|0
1629315780000|2021-08-18 19:43:00|536.9|534.5|536.9|534.5|536.9|534.5|536.71|534.31|0
1629315790000|2021-08-18 19:43:10|537.08|534.68|537.26|534.86|537.26|534.86|537.08|534.68|0
1629315800000|2021-08-18 19:43:20|537.45|535.05|537.45|535.05|537.45|535.05|537.45|535.05|0
1629315810000|2021-08-18 19:43:30|537.63|535.23|537.81|535.41|537.81|535.41|537.63|535.23|0
1629315820000|2021-08-18 19:43:40|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1629315830000|2021-08-18 19:43:50|538.18|535.78|538|535.6|538.18|535.78|538|535.6|0
1629315840000|2021-08-18 19:44:00|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1629315850000|2021-08-18 19:44:10|537.81|535.41|537.81|535.41|537.81|535.41|537.81|535.41|0
1629315860000|2021-08-18 19:44:20|538|535.6|538|535.6|538.18|535.78|538|535.6|0
1629315870000|2021-08-18 19:44:30|538.18|535.78|537.81|535.41|538.18|535.78|537.81|535.41|0
1629315880000|2021-08-18 19:44:40|537.45|535.05|537.26|534.86|537.45|535.05|537.26|534.86|0
1629315890000|2021-08-18 19:44:50|537.45|535.05|537.81|535.41|537.81|535.41|537.26|534.86|0
1629315900000|2021-08-18 19:45:00|538|535.6|538.73|536.33|539.1|536.7|538|535.6|0
1629315910000|2021-08-18 19:45:10|538.55|536.15|538.18|535.78|538.55|536.15|538.18|535.78|0
1629315920000|2021-08-18 19:45:20|538.37|535.97|537.81|535.41|538.37|535.97|537.81|535.41|0
1629315930000|2021-08-18 19:45:30|537.63|535.23|537.63|535.23|537.63|535.23|537.63|535.23|0
1629315940000|2021-08-18 19:45:40|537.53|535.13|536.89|534.49|537.53|535.13|536.89|534.49|0
1629315950000|2021-08-18 19:45:50|536.34|533.94|535.79|533.39|536.34|533.94|535.79|533.39|0
1629315960000|2021-08-18 19:46:00|535.43|533.03|534.32|531.92|535.43|533.03|534.32|531.92|0
1629315970000|2021-08-18 19:46:10|534.51|532.11|535.06|532.66|535.06|532.66|534.51|532.11|0
1629315980000|2021-08-18 19:46:20|534.69|532.29|533.13|530.73|534.69|532.29|533.13|530.73|0
1629315990000|2021-08-18 19:46:30|532.95|530.55|532.31|529.91|532.95|530.55|531.76|529.36|0
1629316000000|2021-08-18 19:46:40|532.13|529.73|532.31|529.91|532.31|529.91|531.94|529.54|0
1629316010000|2021-08-18 19:46:50|532.86|530.46|532.68|530.28|532.86|530.46|532.31|529.91|0
1629316020000|2021-08-18 19:47:00|532.49|530.09|531.76|529.36|532.49|530.09|531.76|529.36|0
1629316030000|2021-08-18 19:47:10|531.03|528.63|531.94|529.54|531.94|529.54|531.03|528.63|0
1629316040000|2021-08-18 19:47:20|531.39|528.99|531.03|528.63|531.39|528.99|530.85|528.45|0
1629316050000|2021-08-18 19:47:30|530.85|528.45|531.21|528.81|531.21|528.81|530.85|528.45|0
1629316060000|2021-08-18 19:47:40|531.03|528.63|531.21|528.81|531.21|528.81|530.66|528.26|0
1629316070000|2021-08-18 19:47:50|531.39|528.99|531.58|529.18|531.58|529.18|531.12|528.72|0
1629316080000|2021-08-18 19:48:00|531.76|529.36|531.03|528.63|531.76|529.36|531.03|528.63|0
1629316090000|2021-08-18 19:48:10|531.21|528.81|530.85|528.45|531.21|528.81|530.85|528.45|0
1629316100000|2021-08-18 19:48:20|530.48|528.08|531.21|528.81|531.21|528.81|530.48|528.08|0
1629316110000|2021-08-18 19:48:30|531.3|528.9|530.3|527.9|531.3|528.9|530.3|527.9|0
1629316120000|2021-08-18 19:48:40|529.93|527.53|529.57|527.17|529.93|527.53|529.57|527.17|0
1629316130000|2021-08-18 19:48:50|530.11|527.71|530.11|527.71|530.11|527.71|530.11|527.71|0
1629316140000|2021-08-18 19:49:00|530.48|528.08|529.93|527.53|530.48|528.08|529.93|527.53|0
1629316150000|2021-08-18 19:49:10|529.57|527.17|529.57|527.17|529.57|527.17|529.38|526.98|0
1629316160000|2021-08-18 19:49:20|529.75|527.35|529.57|527.17|529.75|527.35|529.57|527.17|0
1629316170000|2021-08-18 19:49:30|529.38|526.98|529.75|527.35|529.75|527.35|529.38|526.98|0
1629316180000|2021-08-18 19:49:40|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1629316190000|2021-08-18 19:49:50|528.84|526.44|529.2|526.8|529.2|526.8|528.84|526.44|0
1629316200000|2021-08-18 19:50:00|527.92|525.52|527.56|525.16|527.92|525.52|527.56|525.16|0
1629316210000|2021-08-18 19:50:10|528.11|525.71|524.96|522.56|528.11|525.71|524.78|522.38|0
1629316220000|2021-08-18 19:50:20|524.78|522.38|524.23|521.83|524.78|522.38|524.23|521.83|0
1629316230000|2021-08-18 19:50:30|523.68|521.28|523.31|520.91|523.68|521.28|523.31|520.91|0
1629316240000|2021-08-18 19:50:40|523.13|520.73|523.31|520.91|523.86|521.46|523.13|520.73|0
1629316250000|2021-08-18 19:50:50|523.13|520.73|522.95|520.55|523.31|520.91|522.95|520.55|0
1629316260000|2021-08-18 19:51:00|523.13|520.73|522.95|520.55|523.31|520.91|522.95|520.55|0
1629316270000|2021-08-18 19:51:10|522.77|520.37|522.77|520.37|522.77|520.37|522.58|520.18|0
1629316280000|2021-08-18 19:51:20|522.58|520.18|522.77|520.37|522.77|520.37|522.58|520.18|0
1629316290000|2021-08-18 19:51:30|522.58|520.18|522.03|519.63|522.58|520.18|522.03|519.63|0
1629316300000|2021-08-18 19:51:40|522.22|519.82|522.95|520.55|522.95|520.55|522.22|519.82|0
1629316310000|2021-08-18 19:51:50|523.5|521.1|523.86|521.46|524.05|521.65|523.5|521.1|0
1629316320000|2021-08-18 19:52:00|524.05|521.65|523.86|521.46|524.05|521.65|523.86|521.46|0
1629316330000|2021-08-18 19:52:10|524.23|521.83|524.78|522.38|524.96|522.56|524.23|521.83|0
1629316340000|2021-08-18 19:52:20|525.14|522.74|525.51|523.11|525.51|523.11|525.14|522.74|0
1629316350000|2021-08-18 19:52:30|524.96|522.56|527.35|524.95|527.35|524.95|524.96|522.56|0
1629316360000|2021-08-18 19:52:40|527.71|525.31|526.8|524.4|527.71|525.31|526.8|524.4|0
1629316370000|2021-08-18 19:52:50|526.43|524.03|528.08|525.68|528.08|525.68|526.43|524.03|0
1629316380000|2021-08-18 19:53:00|528.27|525.87|527.9|525.5|528.27|525.87|527.72|525.32|0
1629316390000|2021-08-18 19:53:10|527.54|525.14|527.35|524.95|527.54|525.14|526.99|524.59|0
1629316400000|2021-08-18 19:53:20|526.99|524.59|526.99|524.59|526.99|524.59|526.62|524.22|0
1629316410000|2021-08-18 19:53:30|527.17|524.77|526.81|524.41|527.17|524.77|526.81|524.41|0
1629316420000|2021-08-18 19:53:40|526.62|524.22|526.62|524.22|526.81|524.41|526.62|524.22|0
1629316430000|2021-08-18 19:53:50|526.26|523.86|526.26|523.86|526.62|524.22|526.26|523.86|0
1629316440000|2021-08-18 19:54:00|526.44|524.04|527.17|524.77|527.17|524.77|525.9|523.5|0
1629316450000|2021-08-18 19:54:10|526.99|524.59|526.99|524.59|526.99|524.59|526.62|524.22|0
1629316460000|2021-08-18 19:54:20|526.81|524.41|527.17|524.77|527.17|524.77|526.81|524.41|0
1629316470000|2021-08-18 19:54:30|526.81|524.41|526.62|524.22|526.81|524.41|526.44|524.04|0
1629316480000|2021-08-18 19:54:40|527.17|524.77|528.45|526.05|528.45|526.05|527.17|524.77|0
1629316490000|2021-08-18 19:54:50|527.54|525.14|526.99|524.59|527.54|525.14|526.99|524.59|0
1629316500000|2021-08-18 19:55:00|526.44|524.04|526.53|524.13|526.53|524.13|526.44|524.04|0
1629316510000|2021-08-18 19:55:10|526.62|524.22|526.44|524.04|526.62|524.22|526.26|523.86|0
1629316520000|2021-08-18 19:55:20|526.08|523.68|525.53|523.13|526.08|523.68|525.53|523.13|0
1629316530000|2021-08-18 19:55:30|525.71|523.31|526.08|523.68|526.08|523.68|525.35|522.95|0
1629316540000|2021-08-18 19:55:40|525.35|522.95|525.53|523.13|525.71|523.31|525.35|522.95|0
1629316550000|2021-08-18 19:55:50|525.71|523.31|525.35|522.95|525.71|523.31|525.35|522.95|0
1629316560000|2021-08-18 19:56:00|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1629316570000|2021-08-18 19:56:10|525.35|522.95|525.53|523.13|525.53|523.13|525.35|522.95|0
1629316580000|2021-08-18 19:56:20|525.71|523.31|525.35|522.95|525.71|523.31|525.35|522.95|0
1629316590000|2021-08-18 19:56:30|524.98|522.58|524.26|521.86|524.98|522.58|524.26|521.86|0
1629316600000|2021-08-18 19:56:40|524.07|521.67|523.71|521.31|524.07|521.67|523.71|521.31|0
1629316610000|2021-08-18 19:56:50|523.89|521.49|523.89|521.49|524.07|521.67|523.89|521.49|0
1629316620000|2021-08-18 19:57:00|523.53|521.13|523.89|521.49|523.89|521.49|523.35|520.95|0
1629316630000|2021-08-18 19:57:10|523.53|521.13|523.35|520.95|523.53|521.13|523.35|520.95|0
1629316640000|2021-08-18 19:57:20|523.16|520.76|522.98|520.58|523.16|520.76|522.98|520.58|0
1629316650000|2021-08-18 19:57:30|522.8|520.4|522.62|520.22|522.8|520.4|522.62|520.22|0
1629316660000|2021-08-18 19:57:40|522.44|520.04|522.07|519.67|522.44|520.04|522.07|519.67|0
1629316670000|2021-08-18 19:57:50|522.26|519.86|522.26|519.86|522.44|520.04|522.26|519.86|0
1629316680000|2021-08-18 19:58:00|522.44|520.04|522.25|519.85|522.44|520.04|521.89|519.49|0
1629316690000|2021-08-18 19:58:10|522.44|520.04|523.16|520.76|523.16|520.76|522.44|520.04|0
1629316700000|2021-08-18 19:58:20|523.71|521.31|523.35|520.95|523.71|521.31|523.35|520.95|0
1629316710000|2021-08-18 19:58:30|522.98|520.58|522.25|519.85|522.98|520.58|522.25|519.85|0
1629316720000|2021-08-18 19:58:40|522.44|520.04|522.25|519.85|522.44|520.04|522.07|519.67|0
1629316730000|2021-08-18 19:58:50|521.89|519.49|522.16|519.76|522.16|519.76|521.89|519.49|0
1629316740000|2021-08-18 19:59:00|521.89|519.49|521.71|519.31|521.89|519.49|521.35|518.95|0
1629316750000|2021-08-18 19:59:10|522.07|519.67|521.53|519.13|522.07|519.67|521.53|519.13|0
1629316760000|2021-08-18 19:59:20|521.35|518.95|519.89|517.49|521.35|518.95|519.89|517.49|0
1629316770000|2021-08-18 19:59:30|519.53|517.13|520.44|518.04|520.44|518.04|519.53|517.13|0
1629316780000|2021-08-18 19:59:40|520.08|517.68|520.26|517.86|520.26|517.86|519.53|517.13|0
1629316790000|2021-08-18 19:59:50|520.44|518.04|521.71|519.31|521.71|519.31|520.08|517.68|0
1629316800000|2021-08-18 20:00:00|522.07|519.67|522.8|520.4|522.8|520.4|521.89|519.49|0
1629316810000|2021-08-18 20:00:10|524.65|522.25|524.1|521.7|524.65|522.25|524.1|521.7|0
1629316820000|2021-08-18 20:00:20|523.74|521.34|523.74|521.34|523.74|521.34|523.56|521.16|0
1629316830000|2021-08-18 20:00:30|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1629316840000|2021-08-18 20:00:40|523.38|520.98|523.92|521.52|523.92|521.52|523.38|520.98|0
1629316850000|2021-08-18 20:00:50|524.1|521.7|523.74|521.34|524.1|521.7|523.74|521.34|0
1629316860000|2021-08-18 20:01:00|523.56|521.16|523.56|521.16|523.74|521.34|523.38|520.98|0
1629316870000|2021-08-18 20:01:10|523.38|520.98|523.19|520.79|523.38|520.98|523.19|520.79|0
1629316880000|2021-08-18 20:01:20|523.01|520.61|523.75|521.35|523.75|521.35|523.01|520.61|0
1629316890000|2021-08-18 20:01:30|523.57|521.17|523.57|521.17|523.75|521.35|523.57|521.17|0
1629316900000|2021-08-18 20:01:40|523.75|521.35|523.93|521.53|523.93|521.53|523.75|521.35|0
1629316910000|2021-08-18 20:01:50|523.75|521.35|523.75|521.35|523.93|521.53|523.75|521.35|0
1629316920000|2021-08-18 20:02:00|523.93|521.53|523.75|521.35|523.93|521.53|523.75|521.35|0
1629316930000|2021-08-18 20:02:10|523.57|521.17|523.02|520.62|523.57|521.17|523.02|520.62|0
1629316940000|2021-08-18 20:02:20|522.84|520.44|522.48|520.08|522.84|520.44|522.48|520.08|0
1629316950000|2021-08-18 20:02:30|522.84|520.44|523.02|520.62|523.02|520.62|522.84|520.44|0
1629316960000|2021-08-18 20:02:40|522.84|520.44|522.84|520.44|522.84|520.44|522.66|520.26|0
1629316970000|2021-08-18 20:02:50|523.02|520.62|523.02|520.62|523.02|520.62|522.84|520.44|0
1629316980000|2021-08-18 20:03:00|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1629316990000|2021-08-18 20:03:10|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1629317000000|2021-08-18 20:03:20|522.84|520.44|522.84|520.44|522.84|520.44|522.84|520.44|0
1629317010000|2021-08-18 20:03:30|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1629317020000|2021-08-18 20:03:40|522.3|519.9|521.76|519.36|522.3|519.9|521.76|519.36|0
1629317030000|2021-08-18 20:03:50|522.12|519.72|522.48|520.08|522.48|520.08|522.12|519.72|0
1629317040000|2021-08-18 20:04:00|522.3|519.9|521.76|519.36|522.3|519.9|521.76|519.36|0
1629317050000|2021-08-18 20:04:10|521.58|519.18|521.58|519.18|521.58|519.18|521.39|518.99|0
1629317060000|2021-08-18 20:04:20|521.76|519.36|521.58|519.18|521.76|519.36|521.39|518.99|0
1629317070000|2021-08-18 20:04:30|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629317080000|2021-08-18 20:04:40|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1629317090000|2021-08-18 20:04:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629317100000|2021-08-18 20:05:00|521.03|518.63|521.58|519.18|521.58|519.18|521.03|518.63|0
1629317110000|2021-08-18 20:05:10|521.76|519.36|522.12|519.72|522.12|519.72|521.76|519.36|0
1629317120000|2021-08-18 20:05:20|522.3|519.9|522.84|520.44|522.84|520.44|522.3|519.9|0
1629317130000|2021-08-18 20:05:30|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1629317140000|2021-08-18 20:05:40|523.2|520.8|523.39|520.99|523.57|521.17|523.2|520.8|0
1629317150000|2021-08-18 20:05:50|523.02|520.62|522.66|520.26|523.02|520.62|522.66|520.26|0
1629317160000|2021-08-18 20:06:00|522.48|520.08|523.2|520.8|523.2|520.8|522.48|520.08|0
1629317170000|2021-08-18 20:06:10|523.02|520.62|523.2|520.8|523.2|520.8|523.02|520.62|0
1629317180000|2021-08-18 20:06:20|523.57|521.17|523.39|520.99|523.57|521.17|523.39|520.99|0
1629317190000|2021-08-18 20:06:30|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1629317200000|2021-08-18 20:06:40|523.39|520.99|522.84|520.44|523.39|520.99|522.84|520.44|0
1629317210000|2021-08-18 20:06:50|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1629317220000|2021-08-18 20:07:00|523.2|520.8|523.2|520.8|523.2|520.8|522.84|520.44|0
1629317230000|2021-08-18 20:07:10|523.02|520.62|523.38|520.98|523.57|521.17|523.02|520.62|0
1629317240000|2021-08-18 20:07:20|523.2|520.8|523.75|521.35|523.75|521.35|523.2|520.8|0
1629317250000|2021-08-18 20:07:30|523.57|521.17|523.57|521.17|523.57|521.17|523.38|520.98|0
1629317260000|2021-08-18 20:07:40|523.38|520.98|523.38|520.98|523.38|520.98|523.38|520.98|0
1629317270000|2021-08-18 20:07:50|523.57|521.17|523.38|520.98|523.57|521.17|523.38|520.98|0
1629317280000|2021-08-18 20:08:00|523.2|520.8|523.2|520.8|523.2|520.8|523.2|520.8|0
1629317290000|2021-08-18 20:08:10|523.02|520.62|522.84|520.44|523.02|520.62|522.84|520.44|0
1629317300000|2021-08-18 20:08:20|523.02|520.62|522.84|520.44|523.02|520.62|522.84|520.44|0
1629317310000|2021-08-18 20:08:30|522.66|520.26|522.84|520.44|522.84|520.44|522.66|520.26|0
1629317320000|2021-08-18 20:08:40|522.66|520.26|522.48|520.08|522.66|520.26|522.3|519.9|0
1629317330000|2021-08-18 20:08:50|522.66|520.26|522.48|520.08|522.66|520.26|522.48|520.08|0
1629317340000|2021-08-18 20:09:00|522.12|519.72|522.3|519.9|522.48|520.08|522.12|519.72|0
1629317350000|2021-08-18 20:09:10|521.94|519.54|522.3|519.9|522.3|519.9|521.94|519.54|0
1629317360000|2021-08-18 20:09:20|522.48|520.08|522.48|520.08|522.48|520.08|522.3|519.9|0
1629317370000|2021-08-18 20:09:30|522.66|520.26|522.3|519.9|522.66|520.26|522.3|519.9|0
1629317380000|2021-08-18 20:09:40|522.66|520.26|522.48|520.08|522.66|520.26|522.48|520.08|0
1629317390000|2021-08-18 20:09:50|522.3|519.9|522.12|519.72|522.3|519.9|522.12|519.72|0
1629317400000|2021-08-18 20:10:00|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1629317410000|2021-08-18 20:10:10|521.75|519.35|522.12|519.72|522.12|519.72|521.75|519.35|0
1629317420000|2021-08-18 20:10:20|522.3|519.9|522.48|520.08|522.66|520.26|522.3|519.9|0
1629317430000|2021-08-18 20:10:30|522.12|519.72|521.57|519.17|522.12|519.72|521.57|519.17|0
1629317440000|2021-08-18 20:10:40|521.39|518.99|521.39|518.99|521.57|519.17|521.39|518.99|0
1629317450000|2021-08-18 20:10:50|521.57|519.17|521.93|519.53|521.93|519.53|521.57|519.17|0
1629317460000|2021-08-18 20:11:00|521.75|519.35|521.75|519.35|521.75|519.35|521.57|519.17|0
1629317470000|2021-08-18 20:11:10|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1629317480000|2021-08-18 20:11:20|521.93|519.53|521.57|519.17|521.93|519.53|521.57|519.17|0
1629317490000|2021-08-18 20:11:30|521.39|518.99|521.75|519.35|521.75|519.35|521.39|518.99|0
1629317500000|2021-08-18 20:11:40|522.12|519.72|521.75|519.35|522.12|519.72|521.75|519.35|0
1629317520000|2021-08-18 20:12:00|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1629317530000|2021-08-18 20:12:10|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629317540000|2021-08-18 20:12:20|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1629317550000|2021-08-18 20:12:30|520.85|518.45|520.67|518.27|520.85|518.45|520.67|518.27|0
1629317560000|2021-08-18 20:12:40|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1629317570000|2021-08-18 20:12:50|520.85|518.45|520.85|518.45|520.85|518.45|520.67|518.27|0
1629317580000|2021-08-18 20:13:00|520.67|518.27|520.85|518.45|520.85|518.45|520.67|518.27|0
1629317590000|2021-08-18 20:13:10|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1629317600000|2021-08-18 20:13:20|521.39|518.99|521.57|519.17|521.75|519.35|521.39|518.99|0
1629317610000|2021-08-18 20:13:30|521.75|519.35|521.75|519.35|521.75|519.35|521.75|519.35|0
1629317620000|2021-08-18 20:13:40|521.93|519.53|521.93|519.53|521.93|519.53|521.75|519.35|0
1629317630000|2021-08-18 20:13:50|521.75|519.35|521.57|519.17|521.75|519.35|521.39|518.99|0
1629317640000|2021-08-18 20:14:00|521.39|518.99|521.57|519.17|521.57|519.17|521.39|518.99|0
1629317650000|2021-08-18 20:14:10|521.75|519.35|521.39|518.99|521.75|519.35|521.39|518.99|0
1629317660000|2021-08-18 20:14:20|521.75|519.35|521.75|519.35|521.75|519.35|521.57|519.17|0
1629317670000|2021-08-18 20:14:30|521.93|519.53|522.66|520.26|522.66|520.26|521.93|519.53|0
1629317680000|2021-08-18 20:14:40|522.48|520.08|522.48|520.08|522.66|520.26|522.48|520.08|0
1629317690000|2021-08-18 20:14:50|523.02|520.62|523.02|520.62|523.02|520.62|522.84|520.44|0
1629317720000|2021-08-18 20:15:20|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1629317730000|2021-08-18 20:15:30|522.68|519.88|522.49|519.69|522.68|519.88|522.49|519.69|0
1629317740000|2021-08-18 20:15:40|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1629317750000|2021-08-18 20:15:50|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1629317760000|2021-08-18 20:16:00|522.31|519.51|522.13|519.33|522.31|519.51|522.13|519.33|0
1629317770000|2021-08-18 20:16:10|522.31|519.51|522.13|519.33|522.31|519.51|522.13|519.33|0
1629317780000|2021-08-18 20:16:20|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1629317790000|2021-08-18 20:16:30|522.13|519.33|521.59|518.79|522.13|519.33|521.59|518.79|0
1629317810000|2021-08-18 20:16:50|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629317820000|2021-08-18 20:17:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629317830000|2021-08-18 20:17:10|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629317840000|2021-08-18 20:17:20|521.23|518.43|521.41|518.61|521.41|518.61|521.23|518.43|0
1629317870000|2021-08-18 20:17:50|521.31|518.51|521.59|518.79|521.59|518.79|521.31|518.51|0
1629317880000|2021-08-18 20:18:00|521.77|518.97|521.95|519.15|522.13|519.33|521.77|518.97|0
1629317900000|2021-08-18 20:18:20|521.77|518.97|521.77|518.97|521.95|519.15|521.77|518.97|0
1629317910000|2021-08-18 20:18:30|521.59|518.79|521.49|518.69|521.59|518.79|521.49|518.69|0
1629317920000|2021-08-18 20:18:40|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629317930000|2021-08-18 20:18:50|521.77|518.97|521.77|518.97|521.77|518.97|521.59|518.79|0
1629317940000|2021-08-18 20:19:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629317950000|2021-08-18 20:19:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1629317970000|2021-08-18 20:19:30|521.59|518.79|521.77|518.97|521.77|518.97|521.59|518.79|0
1629318000000|2021-08-18 20:20:00|521.95|519.15|521.77|518.97|521.95|519.15|521.77|518.97|0
1629318010000|2021-08-18 20:20:10|521.59|518.79|521.41|518.61|521.59|518.79|521.41|518.61|0
1629318020000|2021-08-18 20:20:20|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629318030000|2021-08-18 20:20:30|521.41|518.61|521.23|518.43|521.41|518.61|521.23|518.43|0
1629318040000|2021-08-18 20:20:40|521.41|518.61|521.59|518.79|521.77|518.97|521.41|518.61|0
1629318050000|2021-08-18 20:20:50|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629318060000|2021-08-18 20:21:00|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629318070000|2021-08-18 20:21:10|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629318080000|2021-08-18 20:21:20|520.68|517.88|520.5|517.7|520.86|518.06|520.5|517.7|0
1629318090000|2021-08-18 20:21:30|520.68|517.88|520.5|517.7|520.86|518.06|520.5|517.7|0
1629318100000|2021-08-18 20:21:40|520.68|517.88|520.5|517.7|520.68|517.88|520.5|517.7|0
1629318110000|2021-08-18 20:21:50|520.68|517.88|520.5|517.7|520.68|517.88|520.32|517.52|0
1629318120000|2021-08-18 20:22:00|520.32|517.52|520.5|517.7|520.5|517.7|520.32|517.52|0
1629318130000|2021-08-18 20:22:10|519.96|517.16|520.68|517.88|520.68|517.88|519.96|517.16|0
1629318140000|2021-08-18 20:22:20|520.5|517.7|520.32|517.52|520.5|517.7|520.32|517.52|0
1629318150000|2021-08-18 20:22:30|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318160000|2021-08-18 20:22:40|520.32|517.52|519.96|517.16|520.32|517.52|519.96|517.16|0
1629318170000|2021-08-18 20:22:50|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629318180000|2021-08-18 20:23:00|520.14|517.34|520.05|517.25|520.14|517.34|520.05|517.25|0
1629318190000|2021-08-18 20:23:10|519.96|517.16|519.78|516.98|519.96|517.16|519.78|516.98|0
1629318200000|2021-08-18 20:23:20|519.6|516.8|519.78|516.98|519.78|516.98|519.6|516.8|0
1629318210000|2021-08-18 20:23:30|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1629318220000|2021-08-18 20:23:40|519.78|516.98|519.78|516.98|519.78|516.98|519.6|516.8|0
1629318230000|2021-08-18 20:23:50|519.6|516.8|519.78|516.98|519.78|516.98|519.6|516.8|0
1629318240000|2021-08-18 20:24:00|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1629318250000|2021-08-18 20:24:10|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318260000|2021-08-18 20:24:20|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1629318270000|2021-08-18 20:24:30|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318310000|2021-08-18 20:25:10|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1629318320000|2021-08-18 20:25:20|520.5|517.7|521.04|518.24|521.04|518.24|520.5|517.7|0
1629318330000|2021-08-18 20:25:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629318340000|2021-08-18 20:25:40|521.13|518.33|521.04|518.24|521.13|518.33|521.04|518.24|0
1629318350000|2021-08-18 20:25:50|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629318360000|2021-08-18 20:26:00|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1629318370000|2021-08-18 20:26:10|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1629318400000|2021-08-18 20:26:40|520.32|517.52|520.14|517.34|520.32|517.52|520.14|517.34|0
1629318410000|2021-08-18 20:26:50|520.32|517.52|520.23|517.43|520.32|517.52|520.14|517.34|0
1629318420000|2021-08-18 20:27:00|520.32|517.52|520.14|517.34|520.32|517.52|520.14|517.34|0
1629318440000|2021-08-18 20:27:20|520.32|517.52|520.14|517.34|520.32|517.52|520.14|517.34|0
1629318450000|2021-08-18 20:27:30|520.22|517.42|520.32|517.52|520.32|517.52|520.22|517.42|0
1629318470000|2021-08-18 20:27:50|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318490000|2021-08-18 20:28:10|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629318500000|2021-08-18 20:28:20|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318510000|2021-08-18 20:28:30|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629318530000|2021-08-18 20:28:50|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1629318540000|2021-08-18 20:29:00|520.68|517.88|520.5|517.7|520.68|517.88|520.5|517.7|0
1629318550000|2021-08-18 20:29:10|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629318560000|2021-08-18 20:29:20|520.5|517.7|520.32|517.52|520.5|517.7|520.32|517.52|0
1629318570000|2021-08-18 20:29:30|520.4|517.6|520.86|518.06|520.86|518.06|520.4|517.6|0
1629318580000|2021-08-18 20:29:40|520.68|517.88|520.5|517.7|520.68|517.88|520.5|517.7|0
1629318590000|2021-08-18 20:29:50|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1629318600000|2021-08-18 20:30:00|520.5|517.7|520.68|517.88|520.68|517.88|520.14|517.34|0
1629318610000|2021-08-18 20:30:10|520.77|517.97|520.86|518.06|520.86|518.06|520.77|517.97|0
1629318620000|2021-08-18 20:30:20|520.68|517.88|520.95|518.15|520.95|518.15|520.68|517.88|0
1629318630000|2021-08-18 20:30:30|521.04|518.24|520.86|518.06|521.22|518.42|520.86|518.06|0
1629318640000|2021-08-18 20:30:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1629318650000|2021-08-18 20:30:50|521.22|518.42|521.04|518.24|521.22|518.42|521.04|518.24|0
1629318660000|2021-08-18 20:31:00|520.86|518.06|520.68|517.88|520.86|518.06|520.68|517.88|0
1629318680000|2021-08-18 20:31:20|520.5|517.7|520.14|517.34|520.5|517.7|520.14|517.34|0
1629318690000|2021-08-18 20:31:30|520.32|517.52|520.32|517.52|520.32|517.52|520.14|517.34|0
1629318700000|2021-08-18 20:31:40|520.14|517.34|520.32|517.52|520.32|517.52|520.14|517.34|0
1629318710000|2021-08-18 20:31:50|520.5|517.7|520.32|517.52|520.5|517.7|520.14|517.34|0
1629318720000|2021-08-18 20:32:00|520.5|517.7|520.32|517.52|520.5|517.7|520.22|517.42|0
1629318730000|2021-08-18 20:32:10|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318740000|2021-08-18 20:32:20|520.32|517.52|520.32|517.52|520.32|517.52|520.14|517.34|0
1629318750000|2021-08-18 20:32:30|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318760000|2021-08-18 20:32:40|520.22|517.42|520.32|517.52|520.32|517.52|520.22|517.42|0
1629318770000|2021-08-18 20:32:50|520.4|517.6|520.68|517.88|520.68|517.88|520.4|517.6|0
1629318790000|2021-08-18 20:33:10|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629318800000|2021-08-18 20:33:20|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629318810000|2021-08-18 20:33:30|520.32|517.52|520.68|517.88|520.68|517.88|520.32|517.52|0
1629318820000|2021-08-18 20:33:40|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1629318830000|2021-08-18 20:33:50|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629318840000|2021-08-18 20:34:00|520.14|517.34|520.14|517.34|520.32|517.52|520.14|517.34|0
1629318850000|2021-08-18 20:34:10|519.95|517.15|519.77|516.97|519.95|517.15|519.77|516.97|0
1629318860000|2021-08-18 20:34:20|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1629318870000|2021-08-18 20:34:30|519.77|516.97|519.59|516.79|519.77|516.97|519.59|516.79|0
1629318880000|2021-08-18 20:34:40|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1629318890000|2021-08-18 20:34:50|518.87|516.07|518.33|515.53|518.87|516.07|518.33|515.53|0
1629318900000|2021-08-18 20:35:00|518.51|515.71|518.33|515.53|518.51|515.71|518.33|515.53|0
1629318910000|2021-08-18 20:35:10|518.51|515.71|518.69|515.89|518.87|516.07|518.51|515.71|0
1629318920000|2021-08-18 20:35:20|518.51|515.71|518.15|515.35|518.51|515.71|518.15|515.35|0
1629318930000|2021-08-18 20:35:30|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1629318940000|2021-08-18 20:35:40|518.51|515.71|518.87|516.07|518.87|516.07|518.51|515.71|0
1629318950000|2021-08-18 20:35:50|518.69|515.89|518.24|515.44|518.69|515.89|518.24|515.44|0
1629318960000|2021-08-18 20:36:00|518.15|515.35|517.43|514.63|518.15|515.35|517.43|514.63|0
1629318970000|2021-08-18 20:36:10|517.25|514.45|517.07|514.27|517.25|514.45|517.07|514.27|0
1629318990000|2021-08-18 20:36:30|517.25|514.45|517.61|514.81|517.61|514.81|517.25|514.45|0
1629319000000|2021-08-18 20:36:40|517.43|514.63|516.71|513.91|517.43|514.63|516.71|513.91|0
1629319010000|2021-08-18 20:36:50|516.53|513.73|515.45|512.65|516.53|513.73|515.45|512.65|0
1629319020000|2021-08-18 20:37:00|515.44|512.64|515.26|512.46|515.62|512.82|515.26|512.46|0
1629319030000|2021-08-18 20:37:10|515.44|512.64|515.44|512.64|515.44|512.64|515.17|512.37|0
1629319040000|2021-08-18 20:37:20|515.62|512.82|515.62|512.82|515.62|512.82|515.44|512.64|0
1629319050000|2021-08-18 20:37:30|515.44|512.64|515.08|512.28|515.44|512.64|515.08|512.28|0
1629319060000|2021-08-18 20:37:40|514.9|512.1|514.19|511.39|514.9|512.1|514.19|511.39|0
1629319070000|2021-08-18 20:37:50|514.01|511.21|514.27|511.47|514.37|511.57|514.01|511.21|0
1629319080000|2021-08-18 20:38:00|514.54|511.74|514.54|511.74|514.54|511.74|514.37|511.57|0
1629319090000|2021-08-18 20:38:10|514.72|511.92|515.26|512.46|515.26|512.46|514.72|511.92|0
1629319100000|2021-08-18 20:38:20|515.44|512.64|515.44|512.64|515.62|512.82|515.44|512.64|0
1629319110000|2021-08-18 20:38:30|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1629319120000|2021-08-18 20:38:40|515.8|513|515.98|513.18|515.98|513.18|515.8|513|0
1629319130000|2021-08-18 20:38:50|516.16|513.36|515.98|513.18|516.16|513.36|515.98|513.18|0
1629319140000|2021-08-18 20:39:00|516.16|513.36|516.52|513.72|516.52|513.72|516.16|513.36|0
1629319150000|2021-08-18 20:39:10|516.7|513.9|516.7|513.9|516.7|513.9|516.7|513.9|0
1629319160000|2021-08-18 20:39:20|516.61|513.81|516.88|514.08|516.88|514.08|516.61|513.81|0
1629319170000|2021-08-18 20:39:30|517.06|514.26|517.43|514.63|517.43|514.63|517.06|514.26|0
1629319180000|2021-08-18 20:39:40|517.25|514.45|517.06|514.26|517.25|514.45|517.06|514.26|0
1629319190000|2021-08-18 20:39:50|517.25|514.45|517.43|514.63|517.43|514.63|517.25|514.45|0
1629319200000|2021-08-18 20:40:00|517.25|514.45|517.79|514.99|517.79|514.99|517.25|514.45|0
1629319210000|2021-08-18 20:40:10|517.61|514.81|517.61|514.81|517.79|514.99|517.61|514.81|0
1629319220000|2021-08-18 20:40:20|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1629319230000|2021-08-18 20:40:30|517.97|515.17|518.15|515.35|518.15|515.35|517.97|515.17|0
1629319240000|2021-08-18 20:40:40|518.33|515.53|518.51|515.71|518.51|515.71|518.33|515.53|0
1629319250000|2021-08-18 20:40:50|518.33|515.53|518.69|515.89|518.69|515.89|518.33|515.53|0
1629319260000|2021-08-18 20:41:00|518.51|515.71|518.69|515.89|518.69|515.89|518.51|515.71|0
1629319270000|2021-08-18 20:41:10|518.87|516.07|519.05|516.25|519.23|516.43|518.87|516.07|0
1629319280000|2021-08-18 20:41:20|518.87|516.07|518.87|516.07|518.87|516.07|518.77|515.97|0
1629319310000|2021-08-18 20:41:50|519.23|516.43|519.05|516.25|519.23|516.43|518.87|516.07|0
1629319320000|2021-08-18 20:42:00|518.87|516.07|519.23|516.43|519.23|516.43|518.87|516.07|0
1629319330000|2021-08-18 20:42:10|519.05|516.25|518.87|516.07|519.05|516.25|518.87|516.07|0
1629319340000|2021-08-18 20:42:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629319350000|2021-08-18 20:42:30|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1629319370000|2021-08-18 20:42:50|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1629319380000|2021-08-18 20:43:00|518.69|515.89|518.69|515.89|518.87|516.07|518.69|515.89|0
1629319390000|2021-08-18 20:43:10|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1629319400000|2021-08-18 20:43:20|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1629319410000|2021-08-18 20:43:30|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1629319420000|2021-08-18 20:43:40|518.87|516.07|518.69|515.89|518.87|516.07|518.69|515.89|0
1629319430000|2021-08-18 20:43:50|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1629319440000|2021-08-18 20:44:00|519.05|516.25|518.87|516.07|519.05|516.25|518.87|516.07|0
1629319480000|2021-08-18 20:44:40|519.05|516.25|518.69|515.89|519.05|516.25|518.69|515.89|0
1629319490000|2021-08-18 20:44:50|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1629319500000|2021-08-18 20:45:00|517.78|514.98|517.78|514.98|517.78|514.98|517.78|514.98|0
1629319510000|2021-08-18 20:45:10|517.6|514.8|517.42|514.62|517.6|514.8|517.24|514.44|0
1629319520000|2021-08-18 20:45:20|517.33|514.53|517.6|514.8|517.6|514.8|517.33|514.53|0
1629319530000|2021-08-18 20:45:30|517.78|514.98|517.78|514.98|517.78|514.98|517.78|514.98|0
1629319540000|2021-08-18 20:45:40|517.69|514.89|517.6|514.8|517.69|514.89|517.6|514.8|0
1629319550000|2021-08-18 20:45:50|517.24|514.44|517.06|514.26|517.24|514.44|517.06|514.26|0
1629319560000|2021-08-18 20:46:00|517.42|514.62|517.42|514.62|517.42|514.62|517.24|514.44|0
1629319570000|2021-08-18 20:46:10|517.51|514.71|517.42|514.62|517.6|514.8|517.42|514.62|0
1629319580000|2021-08-18 20:46:20|517.78|514.98|517.6|514.8|517.78|514.98|517.6|514.8|0
1629319600000|2021-08-18 20:46:40|517.78|514.98|517.96|515.16|518.14|515.34|517.78|514.98|0
1629319610000|2021-08-18 20:46:50|518.32|515.52|517.96|515.16|518.32|515.52|517.96|515.16|0
1629319620000|2021-08-18 20:47:00|518.14|515.34|518.32|515.52|518.32|515.52|518.14|515.34|0
1629319630000|2021-08-18 20:47:10|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1629319640000|2021-08-18 20:47:20|517.96|515.16|517.96|515.16|517.96|515.16|517.96|515.16|0
1629319650000|2021-08-18 20:47:30|517.78|514.98|517.78|514.98|517.78|514.98|517.78|514.98|0
1629319660000|2021-08-18 20:47:40|517.87|515.07|517.78|514.98|517.87|515.07|517.78|514.98|0
1629319670000|2021-08-18 20:47:50|517.6|514.8|517.42|514.62|517.6|514.8|517.42|514.62|0
1629319690000|2021-08-18 20:48:10|517.24|514.44|516.52|513.72|517.24|514.44|516.52|513.72|0
1629319700000|2021-08-18 20:48:20|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1629319710000|2021-08-18 20:48:30|516.7|513.9|516.7|513.9|516.7|513.9|516.7|513.9|0
1629319720000|2021-08-18 20:48:40|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1629319730000|2021-08-18 20:48:50|516.7|513.9|516.7|513.9|516.7|513.9|516.7|513.9|0
1629319740000|2021-08-18 20:49:00|516.88|514.08|516.61|513.81|516.88|514.08|516.61|513.81|0
1629319750000|2021-08-18 20:49:10|516.7|513.9|516.34|513.54|516.7|513.9|516.34|513.54|0
1629319760000|2021-08-18 20:49:20|515.98|513.18|515.8|513|515.98|513.18|515.8|513|0
1629319780000|2021-08-18 20:49:40|515.62|512.82|515.62|512.82|515.62|512.82|515.44|512.64|0
1629319790000|2021-08-18 20:49:50|515.44|512.64|515.62|512.82|515.62|512.82|515.44|512.64|0
1629319800000|2021-08-18 20:50:00|515.8|513|515.98|513.18|515.98|513.18|515.8|513|0
1629319810000|2021-08-18 20:50:10|515.8|513|515.62|512.82|515.8|513|515.62|512.82|0
1629319820000|2021-08-18 20:50:20|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1629319830000|2021-08-18 20:50:30|516.16|513.36|516.34|513.54|516.34|513.54|516.16|513.36|0
1629319840000|2021-08-18 20:50:40|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1629319850000|2021-08-18 20:50:50|516.7|513.9|517.06|514.26|517.06|514.26|516.7|513.9|0
1629319860000|2021-08-18 20:51:00|516.88|514.08|517.42|514.62|517.42|514.62|516.88|514.08|0
1629319870000|2021-08-18 20:51:10|517.33|514.53|517.06|514.26|517.42|514.62|517.06|514.26|0
1629319880000|2021-08-18 20:51:20|517.15|514.35|517.06|514.26|517.24|514.44|517.06|514.26|0
1629319890000|2021-08-18 20:51:30|517.15|514.35|517.24|514.44|517.24|514.44|517.06|514.26|0
1629319900000|2021-08-18 20:51:40|517.6|514.8|517.42|514.62|517.6|514.8|517.42|514.62|0
1629319910000|2021-08-18 20:51:50|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1629319950000|2021-08-18 20:52:30|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1629319960000|2021-08-18 20:52:40|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1629319970000|2021-08-18 20:52:50|517.6|514.8|517.42|514.62|517.6|514.8|517.42|514.62|0
1629319980000|2021-08-18 20:53:00|517.6|514.8|517.42|514.62|517.6|514.8|517.42|514.62|0
1629319990000|2021-08-18 20:53:10|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1629320020000|2021-08-18 20:53:40|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1629320030000|2021-08-18 20:53:50|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1629320060000|2021-08-18 20:54:20|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1629320070000|2021-08-18 20:54:30|517.69|514.89|518.14|515.34|518.14|515.34|517.69|514.89|0
1629320080000|2021-08-18 20:54:40|518.32|515.52|518.32|515.52|518.32|515.52|518.32|515.52|0
1629320090000|2021-08-18 20:54:50|518.14|515.34|518.5|515.7|518.5|515.7|518.14|515.34|0
1629320100000|2021-08-18 20:55:00|518.14|515.34|518.5|515.7|518.5|515.7|518.14|515.34|0
1629320110000|2021-08-18 20:55:10|518.68|515.88|518.68|515.88|518.68|515.88|518.5|515.7|0
1629320120000|2021-08-18 20:55:20|518.86|516.06|518.86|516.06|518.86|516.06|518.86|516.06|0
1629320130000|2021-08-18 20:55:30|519.04|516.24|519.04|516.24|519.04|516.24|518.86|516.06|0
1629320140000|2021-08-18 20:55:40|518.86|516.06|518.86|516.06|518.86|516.06|518.77|515.97|0
1629320150000|2021-08-18 20:55:50|518.68|515.88|518.32|515.52|518.68|515.88|518.32|515.52|0
1629320160000|2021-08-18 20:56:00|518.5|515.7|518.32|515.52|518.5|515.7|518.32|515.52|0
1629320170000|2021-08-18 20:56:10|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1629320190000|2021-08-18 20:56:30|518.32|515.52|518.32|515.52|518.32|515.52|518.32|515.52|0
1629320210000|2021-08-18 20:56:50|518.5|515.7|518.5|515.7|518.5|515.7|518.5|515.7|0
1629320220000|2021-08-18 20:57:00|518.68|515.88|518.86|516.06|518.86|516.06|518.68|515.88|0
1629320230000|2021-08-18 20:57:10|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1629320240000|2021-08-18 20:57:20|518.5|515.7|518.68|515.88|518.68|515.88|518.5|515.7|0
1629320250000|2021-08-18 20:57:30|518.86|516.06|519.22|516.42|519.22|516.42|518.86|516.06|0
1629320260000|2021-08-18 20:57:40|519.31|516.51|519.31|516.51|519.31|516.51|519.31|516.51|0
1629320270000|2021-08-18 20:57:50|519.22|516.42|519.4|516.6|519.4|516.6|519.04|516.24|0
1629320280000|2021-08-18 20:58:00|519.22|516.42|519.22|516.42|519.4|516.6|519.22|516.42|0
1629320290000|2021-08-18 20:58:10|519.13|516.33|519.22|516.42|519.22|516.42|519.04|516.24|0
1629320300000|2021-08-18 20:58:20|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1629320330000|2021-08-18 20:58:50|519.58|516.78|519.58|516.78|519.58|516.78|519.58|516.78|0
1629320340000|2021-08-18 20:59:00|519.49|516.69|519.4|516.6|519.49|516.69|519.4|516.6|0
1629320350000|2021-08-18 20:59:10|519.49|516.69|519.67|516.87|519.67|516.87|519.4|516.6|0
1629320360000|2021-08-18 20:59:20|519.76|516.96|519.76|516.96|519.76|516.96|519.58|516.78|0
1629320370000|2021-08-18 20:59:30|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1629320380000|2021-08-18 20:59:40|520.12|517.32|519.76|516.96|520.12|517.32|519.76|516.96|0
1629320390000|2021-08-18 20:59:50|519.67|516.87|518.77|515.97|519.67|516.87|518.77|515.97|0
1629320400000|2021-08-18 21:00:00|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629320410000|2021-08-18 21:00:10|519.43|516.63|519.54|516.74|519.54|516.74|519.43|516.63|0
1629320420000|2021-08-18 21:00:20|519.67|516.87|519.67|516.87|519.73|516.93|519.67|516.87|0
1629320430000|2021-08-18 21:00:30|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1629320440000|2021-08-18 21:00:40|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629320450000|2021-08-18 21:00:50|519.41|516.61|519.33|516.53|519.41|516.61|519.33|516.53|0
1629320470000|2021-08-18 21:01:10|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1629320480000|2021-08-18 21:01:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629320490000|2021-08-18 21:01:30|519.36|516.56|519.83|517.03|519.83|517.03|519.36|516.56|0
1629320500000|2021-08-18 21:01:40|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1629320510000|2021-08-18 21:01:50|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1629320580000|2021-08-18 21:03:00|519.75|516.95|519.73|516.93|519.75|516.95|519.73|516.93|0
1629320590000|2021-08-18 21:03:10|519.75|516.95|519.83|517.03|519.83|517.03|519.75|516.95|0
1629320610000|2021-08-18 21:03:30|519.8|517|519.8|517|519.8|517|519.8|517|0
1629320630000|2021-08-18 21:03:50|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1629320640000|2021-08-18 21:04:00|519.8|517|519.83|517.03|519.83|517.03|519.8|517|0
1629320670000|2021-08-18 21:04:30|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629320680000|2021-08-18 21:04:40|519.83|517.03|519.85|517.05|519.85|517.05|519.83|517.03|0
1629320720000|2021-08-18 21:05:20|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1629320730000|2021-08-18 21:05:30|519.78|516.98|519.75|516.95|519.78|516.98|519.75|516.95|0
1629320750000|2021-08-18 21:05:50|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1629320760000|2021-08-18 21:06:00|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1629320780000|2021-08-18 21:06:20|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1629320820000|2021-08-18 21:07:00|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629320830000|2021-08-18 21:07:10|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1629320840000|2021-08-18 21:07:20|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1629320850000|2021-08-18 21:07:30|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1629320880000|2021-08-18 21:08:00|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1629320940000|2021-08-18 21:09:00|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1629320950000|2021-08-18 21:09:10|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1629320990000|2021-08-18 21:09:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1629321090000|2021-08-18 21:11:30|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1629321100000|2021-08-18 21:11:40|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1629321120000|2021-08-18 21:12:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1629321140000|2021-08-18 21:12:20|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629321160000|2021-08-18 21:12:40|520.29|517.49|520.32|517.52|520.32|517.52|520.29|517.49|0
1629321190000|2021-08-18 21:13:10|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1629321210000|2021-08-18 21:13:30|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1629321230000|2021-08-18 21:13:50|520.29|517.49|520.32|517.52|520.32|517.52|520.29|517.49|0
1629321260000|2021-08-18 21:14:20|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1629321270000|2021-08-18 21:14:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1629321280000|2021-08-18 21:14:40|520.6|517.8|520.65|517.85|520.65|517.85|520.6|517.8|0
1629321290000|2021-08-18 21:14:50|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1629321320000|2021-08-18 21:15:20|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1629321330000|2021-08-18 21:15:30|520.72|517.92|520.72|517.92|520.72|517.92|520.72|517.92|0
1629321340000|2021-08-18 21:15:40|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1629321390000|2021-08-18 21:16:30|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1629321400000|2021-08-18 21:16:40|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629321410000|2021-08-18 21:16:50|520.8|518|520.8|518|520.8|518|520.8|518|0
1629321510000|2021-08-18 21:18:30|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1629321520000|2021-08-18 21:18:40|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1629321540000|2021-08-18 21:19:00|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1629321560000|2021-08-18 21:19:20|520.72|517.92|520.72|517.92|520.72|517.92|520.72|517.92|0
1629321570000|2021-08-18 21:19:30|520.7|517.9|520.72|517.92|520.72|517.92|520.7|517.9|0
1629321610000|2021-08-18 21:20:10|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1629321630000|2021-08-18 21:20:30|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1629321640000|2021-08-18 21:20:40|520.38|517.58|520.72|517.92|520.75|517.95|520.38|517.58|0
1629321650000|2021-08-18 21:20:50|520.33|517.53|520.43|517.63|520.43|517.63|520.33|517.53|0
1629321660000|2021-08-18 21:21:00|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1629321670000|2021-08-18 21:21:10|520.33|517.53|520.38|517.58|520.38|517.58|520.33|517.53|0
1629321680000|2021-08-18 21:21:20|520.43|517.63|520.38|517.58|520.43|517.63|520.38|517.58|0
1629321690000|2021-08-18 21:21:30|520.4|517.6|520.38|517.58|520.4|517.6|520.38|517.58|0
1629321740000|2021-08-18 21:22:20|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1629321800000|2021-08-18 21:23:20|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629321870000|2021-08-18 21:24:30|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1629321880000|2021-08-18 21:24:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1629321910000|2021-08-18 21:25:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1629321950000|2021-08-18 21:25:50|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1629321960000|2021-08-18 21:26:00|520.38|517.58|520.31|517.51|520.38|517.58|520.31|517.51|0
1629322010000|2021-08-18 21:26:50|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629322020000|2021-08-18 21:27:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1629322050000|2021-08-18 21:27:30|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629322110000|2021-08-18 21:28:30|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1629322120000|2021-08-18 21:28:40|520.25|517.45|519.99|517.19|520.25|517.45|519.99|517.19|0
1629322130000|2021-08-18 21:28:50|519.94|517.14|520.09|517.29|520.12|517.32|519.86|517.06|0
1629322220000|2021-08-18 21:30:20|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1629322230000|2021-08-18 21:30:30|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1629322270000|2021-08-18 21:31:10|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1629322300000|2021-08-18 21:31:40|520.28|517.48|520.01|517.21|520.28|517.48|520.01|517.21|0
1629322310000|2021-08-18 21:31:50|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1629322320000|2021-08-18 21:32:00|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1629322350000|2021-08-18 21:32:30|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1629322360000|2021-08-18 21:32:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1629322380000|2021-08-18 21:33:00|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1629322400000|2021-08-18 21:33:20|519.64|516.84|519.64|516.84|519.64|516.84|519.64|516.84|0
1629322420000|2021-08-18 21:33:40|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629322550000|2021-08-18 21:35:50|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1629322590000|2021-08-18 21:36:30|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1629322620000|2021-08-18 21:37:00|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629322640000|2021-08-18 21:37:20|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1629322690000|2021-08-18 21:38:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629322750000|2021-08-18 21:39:10|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1629322790000|2021-08-18 21:39:50|519.75|516.95|519.75|516.95|519.77|516.97|519.75|516.95|0
1629322810000|2021-08-18 21:40:10|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1629322870000|2021-08-18 21:41:10|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1629322920000|2021-08-18 21:42:00|519.74|516.94|519.74|516.94|519.74|516.94|519.74|516.94|0
1629323060000|2021-08-18 21:44:20|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1629323230000|2021-08-18 21:47:10|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323240000|2021-08-18 21:47:20|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1629323320000|2021-08-18 21:48:40|519.9|517.1|519.87|517.07|519.9|517.1|519.87|517.07|0
1629323330000|2021-08-18 21:48:50|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1629323340000|2021-08-18 21:49:00|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323460000|2021-08-18 21:51:00|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1629323490000|2021-08-18 21:51:30|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323540000|2021-08-18 21:52:20|519.77|516.97|519.82|517.02|519.82|517.02|519.77|516.97|0
1629323630000|2021-08-18 21:53:50|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1629323640000|2021-08-18 21:54:00|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323690000|2021-08-18 21:54:50|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1629323760000|2021-08-18 21:56:00|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323770000|2021-08-18 21:56:10|519.79|516.99|519.82|517.02|519.82|517.02|519.79|516.99|0
1629323780000|2021-08-18 21:56:20|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1629323790000|2021-08-18 21:56:30|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1629323800000|2021-08-18 21:56:40|519.77|516.97|519.85|517.05|519.85|517.05|519.77|516.97|0
1629323810000|2021-08-18 21:56:50|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1629323870000|2021-08-18 21:57:50|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323880000|2021-08-18 21:58:00|519.85|517.05|519.75|516.95|519.85|517.05|519.75|516.95|0
1629323890000|2021-08-18 21:58:10|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1629323910000|2021-08-18 21:58:30|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1629323920000|2021-08-18 21:58:40|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1629323930000|2021-08-18 21:58:50|520.08|517.28|520.06|517.26|520.08|517.28|520.03|517.23|0
1629323950000|2021-08-18 21:59:10|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1629323960000|2021-08-18 21:59:20|519.98|517.18|520.01|517.21|520.01|517.21|519.98|517.18|0
1629323970000|2021-08-18 21:59:30|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1629323990000|2021-08-18 21:59:50|519.82|517.02|519.85|517.05|519.85|517.05|519.82|517.02|0
1629324000000|2021-08-18 22:00:00|519.82|517.02|519.46|516.66|519.82|517.02|519.1|516.3|0
1629324010000|2021-08-18 22:00:10|519.74|516.94|520.1|517.3|520.1|517.3|519.46|516.66|0
1629324020000|2021-08-18 22:00:20|520.28|517.48|520.46|517.66|520.46|517.66|520.28|517.48|0
1629324030000|2021-08-18 22:00:30|520.55|517.75|520.37|517.57|520.55|517.75|520.19|517.39|0
1629324040000|2021-08-18 22:00:40|520.82|518.02|520.73|517.93|520.82|518.02|520.64|517.84|0
1629324050000|2021-08-18 22:00:50|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1629324060000|2021-08-18 22:01:00|521.09|518.29|521.27|518.47|521.36|518.56|521.09|518.29|0
1629324070000|2021-08-18 22:01:10|521.54|518.74|521.63|518.83|521.73|518.93|521.54|518.74|0
1629324080000|2021-08-18 22:01:20|521.73|518.93|521.73|518.93|521.73|518.93|521.36|518.56|0
1629324090000|2021-08-18 22:01:30|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1629324100000|2021-08-18 22:01:40|521.63|518.83|521.54|518.74|521.73|518.93|521.54|518.74|0
1629324110000|2021-08-18 22:01:50|521.73|518.93|521.91|519.11|521.91|519.11|521.73|518.93|0
1629324120000|2021-08-18 22:02:00|521.73|518.93|521.54|518.74|521.91|519.11|521.54|518.74|0
1629324130000|2021-08-18 22:02:10|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1629324140000|2021-08-18 22:02:20|521.91|519.11|521.54|518.74|521.91|519.11|521.54|518.74|0
1629324150000|2021-08-18 22:02:30|521.73|518.93|521.54|518.74|521.73|518.93|521.54|518.74|0
1629324160000|2021-08-18 22:02:40|521.73|518.93|521.54|518.74|521.73|518.93|521.54|518.74|0
1629324170000|2021-08-18 22:02:50|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629324180000|2021-08-18 22:03:00|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1629324190000|2021-08-18 22:03:10|521.18|518.38|521|518.2|521.18|518.38|521|518.2|0
1629324210000|2021-08-18 22:03:30|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1629324220000|2021-08-18 22:03:40|521|518.2|521|518.2|521|518.2|521|518.2|0
1629324230000|2021-08-18 22:03:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629324240000|2021-08-18 22:04:00|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629324250000|2021-08-18 22:04:10|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629324280000|2021-08-18 22:04:40|521|518.2|521|518.2|521|518.2|521|518.2|0
1629324320000|2021-08-18 22:05:20|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1629324350000|2021-08-18 22:05:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629324370000|2021-08-18 22:06:10|521.36|518.56|521.18|518.38|521.36|518.56|521.18|518.38|0
1629324380000|2021-08-18 22:06:20|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629324390000|2021-08-18 22:06:30|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1629324400000|2021-08-18 22:06:40|521.63|518.83|521.63|518.83|521.63|518.83|521.54|518.74|0
1629324410000|2021-08-18 22:06:50|521.54|518.74|521.36|518.56|521.54|518.74|521.36|518.56|0
1629324420000|2021-08-18 22:07:00|521.18|518.38|521|518.2|521.18|518.38|521|518.2|0
1629324430000|2021-08-18 22:07:10|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1629324450000|2021-08-18 22:07:30|521.18|518.38|521|518.2|521.18|518.38|521|518.2|0
1629324470000|2021-08-18 22:07:50|521.18|518.38|521|518.2|521.18|518.38|520.91|518.11|0
1629324500000|2021-08-18 22:08:20|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1629324510000|2021-08-18 22:08:30|520.82|518.02|520.64|517.84|520.82|518.02|520.64|517.84|0
1629324520000|2021-08-18 22:08:40|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1629324530000|2021-08-18 22:08:50|519.2|516.4|519.12|516.32|519.2|516.4|519.12|516.32|0
1629324570000|2021-08-18 22:09:30|519.3|516.5|519.12|516.32|519.3|516.5|519.12|516.32|0
1629324600000|2021-08-18 22:10:00|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1629324610000|2021-08-18 22:10:10|521.53|518.73|521.53|518.73|521.53|518.73|521.53|518.73|0
1629324630000|2021-08-18 22:10:30|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1629324640000|2021-08-18 22:10:40|521.89|519.09|525.24|522.44|525.24|522.44|521.89|519.09|0
1629324650000|2021-08-18 22:10:50|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1629324710000|2021-08-18 22:11:50|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1629324720000|2021-08-18 22:12:00|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1629324750000|2021-08-18 22:12:30|523.02|520.22|523.02|520.22|523.02|520.22|523.02|520.22|0
1629324760000|2021-08-18 22:12:40|522.84|520.04|522.84|520.04|522.84|520.04|522.84|520.04|0
1629324800000|2021-08-18 22:13:20|522.66|519.86|522.84|520.04|522.84|520.04|522.66|519.86|0
1629324810000|2021-08-18 22:13:30|522.66|519.86|522.84|520.04|522.84|520.04|522.66|519.86|0
1629324830000|2021-08-18 22:13:50|523.02|520.22|523.02|520.22|523.02|520.22|523.02|520.22|0
1629324840000|2021-08-18 22:14:00|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1629324870000|2021-08-18 22:14:30|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1629324880000|2021-08-18 22:14:40|523.56|520.76|523.38|520.58|523.56|520.76|523.38|520.58|0
1629324900000|2021-08-18 22:15:00|523.56|520.76|523.74|520.94|523.74|520.94|523.56|520.76|0
1629324910000|2021-08-18 22:15:10|523.56|520.76|523.47|520.67|523.56|520.76|523.38|520.58|0
1629324920000|2021-08-18 22:15:20|523.38|520.58|523.47|520.67|523.47|520.67|523.38|520.58|0
1629324930000|2021-08-18 22:15:30|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1629324980000|2021-08-18 22:16:20|523.65|520.85|523.56|520.76|523.65|520.85|523.56|520.76|0
1629324990000|2021-08-18 22:16:30|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1629325000000|2021-08-18 22:16:40|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1629325030000|2021-08-18 22:17:10|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1629325060000|2021-08-18 22:17:40|523.56|520.76|523.56|520.76|523.56|520.76|523.56|520.76|0
1629325080000|2021-08-18 22:18:00|523.74|520.94|523.92|521.12|523.92|521.12|523.74|520.94|0
1629325110000|2021-08-18 22:18:30|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1629325140000|2021-08-18 22:19:00|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1629325150000|2021-08-18 22:19:10|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1629325160000|2021-08-18 22:19:20|523.92|521.12|524.19|521.39|524.19|521.39|523.92|521.12|0
1629325170000|2021-08-18 22:19:30|524.28|521.48|524.46|521.66|524.46|521.66|524.28|521.48|0
1629325180000|2021-08-18 22:19:40|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1629325190000|2021-08-18 22:19:50|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1629325200000|2021-08-18 22:20:00|524.46|521.66|524.64|521.84|524.64|521.84|524.46|521.66|0
1629325210000|2021-08-18 22:20:10|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1629325230000|2021-08-18 22:20:30|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629325240000|2021-08-18 22:20:40|524.46|521.66|524.55|521.75|524.55|521.75|524.46|521.66|0
1629325250000|2021-08-18 22:20:50|524.46|521.66|524.64|521.84|524.64|521.84|524.46|521.66|0
1629325260000|2021-08-18 22:21:00|524.46|521.66|524.55|521.75|524.55|521.75|524.46|521.66|0
1629325270000|2021-08-18 22:21:10|524.46|521.66|524.64|521.84|524.64|521.84|524.46|521.66|0
1629325310000|2021-08-18 22:21:50|524.46|521.66|524.37|521.57|524.46|521.66|524.37|521.57|0
1629325320000|2021-08-18 22:22:00|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1629325330000|2021-08-18 22:22:10|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629325340000|2021-08-18 22:22:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325360000|2021-08-18 22:22:40|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629325370000|2021-08-18 22:22:50|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1629325380000|2021-08-18 22:23:00|524.64|521.84|524.46|521.66|524.64|521.84|524.46|521.66|0
1629325390000|2021-08-18 22:23:10|524.55|521.75|524.46|521.66|524.55|521.75|524.46|521.66|0
1629325410000|2021-08-18 22:23:30|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1629325430000|2021-08-18 22:23:50|525|522.2|524.82|522.02|525|522.2|524.82|522.02|0
1629325440000|2021-08-18 22:24:00|524.91|522.11|524.82|522.02|524.91|522.11|524.82|522.02|0
1629325470000|2021-08-18 22:24:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1629325480000|2021-08-18 22:24:40|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1629325500000|2021-08-18 22:25:00|525|522.2|525|522.2|525.18|522.38|525|522.2|0
1629325560000|2021-08-18 22:26:00|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325570000|2021-08-18 22:26:10|524.91|522.11|524.82|522.02|525|522.2|524.82|522.02|0
1629325580000|2021-08-18 22:26:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1629325600000|2021-08-18 22:26:40|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325610000|2021-08-18 22:26:50|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629325640000|2021-08-18 22:27:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325660000|2021-08-18 22:27:40|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629325710000|2021-08-18 22:28:30|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325740000|2021-08-18 22:29:00|525|522.2|524.82|522.02|525|522.2|524.82|522.02|0
1629325780000|2021-08-18 22:29:40|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1629325800000|2021-08-18 22:30:00|525.09|522.29|525|522.2|525.09|522.29|525|522.2|0
1629325830000|2021-08-18 22:30:30|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325890000|2021-08-18 22:31:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1629325920000|2021-08-18 22:32:00|525.18|522.38|525|522.2|525.18|522.38|525|522.2|0
1629325930000|2021-08-18 22:32:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629325940000|2021-08-18 22:32:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1629325970000|2021-08-18 22:32:50|525.08|522.28|525|522.2|525.08|522.28|525|522.2|0
1629325980000|2021-08-18 22:33:00|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629326000000|2021-08-18 22:33:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1629326010000|2021-08-18 22:33:30|524.9|522.1|524.9|522.1|524.9|522.1|524.9|522.1|0
1629326020000|2021-08-18 22:33:40|524.82|522.02|525|522.2|525|522.2|524.82|522.02|0
1629326050000|2021-08-18 22:34:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629326060000|2021-08-18 22:34:20|525|522.2|525|522.2|525|522.2|525|522.2|0
1629326090000|2021-08-18 22:34:50|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1629326100000|2021-08-18 22:35:00|525|522.2|525|522.2|525|522.2|525|522.2|0
1629326120000|2021-08-18 22:35:20|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1629326140000|2021-08-18 22:35:40|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1629326150000|2021-08-18 22:35:50|524.82|522.02|524.82|522.02|524.82|522.02|524.64|521.84|0
1629326160000|2021-08-18 22:36:00|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1629326170000|2021-08-18 22:36:10|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1629326180000|2021-08-18 22:36:20|524.64|521.84|524.82|522.02|524.82|522.02|524.64|521.84|0
1629326220000|2021-08-18 22:37:00|525|522.2|525.08|522.28|525.08|522.28|525|522.2|0
1629326230000|2021-08-18 22:37:10|525|522.2|525|522.2|525|522.2|525|522.2|0
1629326280000|2021-08-18 22:38:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1629326290000|2021-08-18 22:38:10|525.08|522.28|525|522.2|525.08|522.28|524.81|522.01|0
1629326300000|2021-08-18 22:38:20|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629326350000|2021-08-18 22:39:10|525|522.2|525|522.2|525|522.2|525|522.2|0
1629326390000|2021-08-18 22:39:50|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629326490000|2021-08-18 22:41:30|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1629326500000|2021-08-18 22:41:40|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629326540000|2021-08-18 22:42:20|525.36|522.56|525.36|522.56|525.36|522.56|525.36|522.56|0
1629326570000|2021-08-18 22:42:50|525.26|522.46|525.36|522.56|525.36|522.56|525.26|522.46|0
1629326590000|2021-08-18 22:43:10|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1629326600000|2021-08-18 22:43:20|525.44|522.64|525.36|522.56|525.44|522.64|525.36|522.56|0
1629326610000|2021-08-18 22:43:30|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1629326630000|2021-08-18 22:43:50|525.44|522.64|525.54|522.74|525.54|522.74|525.44|522.64|0
1629326670000|2021-08-18 22:44:30|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1629326690000|2021-08-18 22:44:50|525.08|522.28|525.17|522.37|525.17|522.37|525.08|522.28|0
1629326700000|2021-08-18 22:45:00|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629326710000|2021-08-18 22:45:10|525.08|522.28|524.99|522.19|525.17|522.37|524.99|522.19|0
1629326740000|2021-08-18 22:45:40|524.81|522.01|524.63|521.83|524.81|522.01|524.63|521.83|0
1629326770000|2021-08-18 22:46:10|524.81|522.01|524.63|521.83|524.81|522.01|524.63|521.83|0
1629326830000|2021-08-18 22:47:10|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629326840000|2021-08-18 22:47:20|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1629326850000|2021-08-18 22:47:30|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629326860000|2021-08-18 22:47:40|524.99|522.19|524.63|521.83|524.99|522.19|524.63|521.83|0
1629326870000|2021-08-18 22:47:50|524.81|522.01|524.63|521.83|524.81|522.01|524.63|521.83|0
1629326880000|2021-08-18 22:48:00|524.72|521.92|524.81|522.01|524.81|522.01|524.72|521.92|0
1629326890000|2021-08-18 22:48:10|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1629326920000|2021-08-18 22:48:40|524.81|522.01|524.63|521.83|524.81|522.01|524.63|521.83|0
1629326960000|2021-08-18 22:49:20|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1629326980000|2021-08-18 22:49:40|524.54|521.74|524.63|521.83|524.63|521.83|524.45|521.65|0
1629326990000|2021-08-18 22:49:50|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629327000000|2021-08-18 22:50:00|524.63|521.83|524.81|522.01|524.81|522.01|524.63|521.83|0
1629327080000|2021-08-18 22:51:20|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629327100000|2021-08-18 22:51:40|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327130000|2021-08-18 22:52:10|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629327170000|2021-08-18 22:52:50|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327180000|2021-08-18 22:53:00|525.08|522.28|525.17|522.37|525.17|522.37|525.08|522.28|0
1629327200000|2021-08-18 22:53:20|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327210000|2021-08-18 22:53:30|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629327250000|2021-08-18 22:54:10|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1629327260000|2021-08-18 22:54:20|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629327280000|2021-08-18 22:54:40|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629327290000|2021-08-18 22:54:50|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1629327310000|2021-08-18 22:55:10|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1629327320000|2021-08-18 22:55:20|524.63|521.83|524.63|521.83|524.71|521.91|524.63|521.83|0
1629327330000|2021-08-18 22:55:30|524.71|521.91|524.63|521.83|524.71|521.91|524.63|521.83|0
1629327390000|2021-08-18 22:56:30|524.81|522.01|524.81|522.01|524.81|522.01|524.63|521.83|0
1629327420000|2021-08-18 22:57:00|524.89|522.09|524.81|522.01|524.89|522.09|524.81|522.01|0
1629327490000|2021-08-18 22:58:10|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327500000|2021-08-18 22:58:20|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1629327600000|2021-08-18 23:00:00|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629327610000|2021-08-18 23:00:10|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629327640000|2021-08-18 23:00:40|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327670000|2021-08-18 23:01:10|525.07|522.27|525.17|522.37|525.17|522.37|525.07|522.27|0
1629327700000|2021-08-18 23:01:40|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629327720000|2021-08-18 23:02:00|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629327730000|2021-08-18 23:02:10|524.44|521.64|524.62|521.82|524.62|521.82|524.44|521.64|0
1629327740000|2021-08-18 23:02:20|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1629327750000|2021-08-18 23:02:30|524.26|521.46|524.08|521.28|524.26|521.46|524.08|521.28|0
1629327760000|2021-08-18 23:02:40|523.9|521.1|523.9|521.1|524.08|521.28|523.9|521.1|0
1629327770000|2021-08-18 23:02:50|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1629327780000|2021-08-18 23:03:00|523.9|521.1|523.72|520.92|523.9|521.1|523.72|520.92|0
1629327790000|2021-08-18 23:03:10|523.9|521.1|524.08|521.28|524.08|521.28|523.9|521.1|0
1629327800000|2021-08-18 23:03:20|523.99|521.19|523.9|521.1|523.99|521.19|523.9|521.1|0
1629327820000|2021-08-18 23:03:40|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1629327840000|2021-08-18 23:04:00|523.9|521.1|523.9|521.1|523.9|521.1|523.81|521.01|0
1629327870000|2021-08-18 23:04:30|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1629327900000|2021-08-18 23:05:00|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1629327920000|2021-08-18 23:05:20|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1629327930000|2021-08-18 23:05:30|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1629327940000|2021-08-18 23:05:40|524.08|521.28|524.26|521.46|524.26|521.46|524.08|521.28|0
1629327980000|2021-08-18 23:06:20|524.17|521.37|524.08|521.28|524.17|521.37|524.08|521.28|0
1629327990000|2021-08-18 23:06:30|524.44|521.64|524.35|521.55|524.44|521.64|524.35|521.55|0
1629328000000|2021-08-18 23:06:40|524.44|521.64|524.53|521.73|524.53|521.73|524.44|521.64|0
1629328010000|2021-08-18 23:06:50|524.44|521.64|524.53|521.73|524.53|521.73|524.44|521.64|0
1629328020000|2021-08-18 23:07:00|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629328040000|2021-08-18 23:07:20|524.8|522|524.8|522|524.8|522|524.8|522|0
1629328050000|2021-08-18 23:07:30|524.98|522.18|524.8|522|524.98|522.18|524.8|522|0
1629328060000|2021-08-18 23:07:40|524.89|522.09|524.8|522|524.89|522.09|524.8|522|0
1629328080000|2021-08-18 23:08:00|524.62|521.82|524.8|522|524.8|522|524.62|521.82|0
1629328100000|2021-08-18 23:08:20|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328120000|2021-08-18 23:08:40|524.8|522|524.8|522|524.8|522|524.8|522|0
1629328160000|2021-08-18 23:09:20|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328190000|2021-08-18 23:09:50|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328230000|2021-08-18 23:10:30|525.25|522.45|525.34|522.54|525.34|522.54|525.25|522.45|0
1629328260000|2021-08-18 23:11:00|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629328270000|2021-08-18 23:11:10|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629328290000|2021-08-18 23:11:30|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629328300000|2021-08-18 23:11:40|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328310000|2021-08-18 23:11:50|525.34|522.54|525.16|522.36|525.34|522.54|525.16|522.36|0
1629328320000|2021-08-18 23:12:00|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328330000|2021-08-18 23:12:10|525.07|522.27|525.16|522.36|525.25|522.45|525.07|522.27|0
1629328350000|2021-08-18 23:12:30|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328370000|2021-08-18 23:12:50|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328410000|2021-08-18 23:13:30|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1629328420000|2021-08-18 23:13:40|525.25|522.45|525.34|522.54|525.34|522.54|525.25|522.45|0
1629328480000|2021-08-18 23:14:40|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328490000|2021-08-18 23:14:50|524.98|522.18|525.16|522.36|525.16|522.36|524.98|522.18|0
1629328500000|2021-08-18 23:15:00|525.07|522.27|525.34|522.54|525.34|522.54|525.07|522.27|0
1629328510000|2021-08-18 23:15:10|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328570000|2021-08-18 23:16:10|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328580000|2021-08-18 23:16:20|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1629328600000|2021-08-18 23:16:40|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328620000|2021-08-18 23:17:00|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629328630000|2021-08-18 23:17:10|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629328640000|2021-08-18 23:17:20|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1629328650000|2021-08-18 23:17:30|524.62|521.82|524.98|522.18|524.98|522.18|524.62|521.82|0
1629328660000|2021-08-18 23:17:40|524.8|522|524.8|522|524.8|522|524.8|522|0
1629328670000|2021-08-18 23:17:50|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1629328680000|2021-08-18 23:18:00|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328690000|2021-08-18 23:18:10|524.8|522|524.98|522.18|524.98|522.18|524.8|522|0
1629328700000|2021-08-18 23:18:20|524.8|522|524.8|522|524.8|522|524.8|522|0
1629328710000|2021-08-18 23:18:30|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629328730000|2021-08-18 23:18:50|524.88|522.08|524.8|522|524.88|522.08|524.8|522|0
1629328780000|2021-08-18 23:19:40|524.62|521.82|524.7|521.9|524.8|522|524.62|521.82|0
1629328790000|2021-08-18 23:19:50|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629328810000|2021-08-18 23:20:10|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1629328840000|2021-08-18 23:20:40|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1629328850000|2021-08-18 23:20:50|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1629328860000|2021-08-18 23:21:00|524.25|521.45|524.07|521.27|524.25|521.45|524.07|521.27|0
1629328870000|2021-08-18 23:21:10|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1629328910000|2021-08-18 23:21:50|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1629328920000|2021-08-18 23:22:00|524.43|521.63|524.43|521.63|524.43|521.63|524.43|521.63|0
1629328960000|2021-08-18 23:22:40|524.25|521.45|524.25|521.45|524.25|521.45|524.25|521.45|0
1629328990000|2021-08-18 23:23:10|524.34|521.54|524.43|521.63|524.61|521.81|524.34|521.54|0
1629329000000|2021-08-18 23:23:20|524.61|521.81|524.25|521.45|524.61|521.81|524.25|521.45|0
1629329010000|2021-08-18 23:23:30|524.43|521.63|524.43|521.63|524.43|521.63|524.43|521.63|0
1629329030000|2021-08-18 23:23:50|524.25|521.45|524.25|521.45|524.25|521.45|524.25|521.45|0
1629329040000|2021-08-18 23:24:00|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1629329050000|2021-08-18 23:24:10|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329060000|2021-08-18 23:24:20|523.62|520.82|523.53|520.73|523.62|520.82|523.53|520.73|0
1629329070000|2021-08-18 23:24:30|523.62|520.82|523.71|520.91|523.71|520.91|523.62|520.82|0
1629329080000|2021-08-18 23:24:40|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1629329090000|2021-08-18 23:24:50|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329110000|2021-08-18 23:25:10|523.53|520.73|523.17|520.37|523.53|520.73|523.17|520.37|0
1629329120000|2021-08-18 23:25:20|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329140000|2021-08-18 23:25:40|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329150000|2021-08-18 23:25:50|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329170000|2021-08-18 23:26:10|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329180000|2021-08-18 23:26:20|522.81|520.01|522.99|520.19|522.99|520.19|522.81|520.01|0
1629329190000|2021-08-18 23:26:30|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329200000|2021-08-18 23:26:40|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329210000|2021-08-18 23:26:50|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329220000|2021-08-18 23:27:00|523.62|520.82|523.89|521.09|523.89|521.09|523.62|520.82|0
1629329240000|2021-08-18 23:27:20|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329260000|2021-08-18 23:27:40|523.89|521.09|523.71|520.91|523.89|521.09|523.71|520.91|0
1629329270000|2021-08-18 23:27:50|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1629329280000|2021-08-18 23:28:00|523.71|520.91|523.53|520.73|523.71|520.91|523.53|520.73|0
1629329330000|2021-08-18 23:28:50|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329350000|2021-08-18 23:29:10|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329370000|2021-08-18 23:29:30|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329380000|2021-08-18 23:29:40|523.53|520.73|523.35|520.55|523.53|520.73|523.35|520.55|0
1629329390000|2021-08-18 23:29:50|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329400000|2021-08-18 23:30:00|523.25|520.45|522.99|520.19|523.35|520.55|522.99|520.19|0
1629329410000|2021-08-18 23:30:10|523.17|520.37|522.63|519.83|523.17|520.37|522.63|519.83|0
1629329420000|2021-08-18 23:30:20|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1629329430000|2021-08-18 23:30:30|522.26|519.46|522.26|519.46|522.26|519.46|522.26|519.46|0
1629329440000|2021-08-18 23:30:40|522.45|519.65|522.44|519.64|522.45|519.65|522.26|519.46|0
1629329450000|2021-08-18 23:30:50|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1629329460000|2021-08-18 23:31:00|522.17|519.37|522.44|519.64|522.44|519.64|522.08|519.28|0
1629329470000|2021-08-18 23:31:10|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1629329480000|2021-08-18 23:31:20|522.81|520.01|522.63|519.83|522.81|520.01|522.63|519.83|0
1629329490000|2021-08-18 23:31:30|522.44|519.64|522.81|520.01|522.81|520.01|522.44|519.64|0
1629329510000|2021-08-18 23:31:50|522.99|520.19|522.89|520.09|522.99|520.19|522.89|520.09|0
1629329520000|2021-08-18 23:32:00|522.81|520.01|522.99|520.19|522.99|520.19|522.81|520.01|0
1629329530000|2021-08-18 23:32:10|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329540000|2021-08-18 23:32:20|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1629329550000|2021-08-18 23:32:30|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329560000|2021-08-18 23:32:40|523.07|520.27|522.99|520.19|523.07|520.27|522.99|520.19|0
1629329570000|2021-08-18 23:32:50|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329580000|2021-08-18 23:33:00|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329600000|2021-08-18 23:33:20|523.17|520.37|523.35|520.55|523.35|520.55|523.17|520.37|0
1629329610000|2021-08-18 23:33:30|523.17|520.37|523.17|520.37|523.17|520.37|523.17|520.37|0
1629329620000|2021-08-18 23:33:40|523.35|520.55|523.35|520.55|523.35|520.55|523.35|520.55|0
1629329650000|2021-08-18 23:34:10|523.25|520.45|523.17|520.37|523.25|520.45|523.17|520.37|0
1629329660000|2021-08-18 23:34:20|523.07|520.27|523.07|520.27|523.07|520.27|523.07|520.27|0
1629329670000|2021-08-18 23:34:30|522.98|520.18|523.35|520.55|523.35|520.55|522.98|520.18|0
1629329690000|2021-08-18 23:34:50|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329700000|2021-08-18 23:35:00|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329720000|2021-08-18 23:35:20|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1629329750000|2021-08-18 23:35:50|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329760000|2021-08-18 23:36:00|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329790000|2021-08-18 23:36:30|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329800000|2021-08-18 23:36:40|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329820000|2021-08-18 23:37:00|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1629329830000|2021-08-18 23:37:10|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1629329840000|2021-08-18 23:37:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1629329850000|2021-08-18 23:37:30|523.52|520.72|523.16|520.36|523.52|520.72|523.16|520.36|0
1629329860000|2021-08-18 23:37:40|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629329870000|2021-08-18 23:37:50|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1629329880000|2021-08-18 23:38:00|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629329890000|2021-08-18 23:38:10|523.71|520.91|523.52|520.72|523.71|520.91|523.52|520.72|0
1629329900000|2021-08-18 23:38:20|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629329910000|2021-08-18 23:38:30|523.52|520.72|523.52|520.72|523.71|520.91|523.52|520.72|0
1629329920000|2021-08-18 23:38:40|523.7|520.9|523.52|520.72|523.7|520.9|523.52|520.72|0
1629329960000|2021-08-18 23:39:20|523.34|520.54|522.98|520.18|523.34|520.54|522.98|520.18|0
1629329980000|2021-08-18 23:39:40|523.07|520.27|523.16|520.36|523.16|520.36|523.07|520.27|0
1629329990000|2021-08-18 23:39:50|522.98|520.18|522.8|520|522.98|520.18|522.8|520|0
1629330010000|2021-08-18 23:40:10|522.98|520.18|522.8|520|522.98|520.18|522.8|520|0
1629330020000|2021-08-18 23:40:20|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1629330030000|2021-08-18 23:40:30|523.16|520.36|523.16|520.36|523.25|520.45|523.16|520.36|0
1629330050000|2021-08-18 23:40:50|523.25|520.45|523.16|520.36|523.25|520.45|523.16|520.36|0
1629330060000|2021-08-18 23:41:00|523.34|520.54|523.16|520.36|523.34|520.54|523.16|520.36|0
1629330070000|2021-08-18 23:41:10|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1629330090000|2021-08-18 23:41:30|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1629330120000|2021-08-18 23:42:00|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1629330130000|2021-08-18 23:42:10|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1629330140000|2021-08-18 23:42:20|522.8|520|522.98|520.18|522.98|520.18|522.8|520|0
1629330160000|2021-08-18 23:42:40|523.16|520.36|523.16|520.36|523.25|520.45|523.16|520.36|0
1629330170000|2021-08-18 23:42:50|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629330190000|2021-08-18 23:43:10|523.16|520.36|523.34|520.54|523.34|520.54|523.16|520.36|0
1629330220000|2021-08-18 23:43:40|523.43|520.63|523.34|520.54|523.43|520.63|523.34|520.54|0
1629330240000|2021-08-18 23:44:00|523.43|520.63|523.52|520.72|523.52|520.72|523.43|520.63|0
1629330290000|2021-08-18 23:44:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330300000|2021-08-18 23:45:00|523.88|521.08|524.06|521.26|524.06|521.26|523.88|521.08|0
1629330310000|2021-08-18 23:45:10|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1629330320000|2021-08-18 23:45:20|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330330000|2021-08-18 23:45:30|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330340000|2021-08-18 23:45:40|524.06|521.26|523.88|521.08|524.06|521.26|523.88|521.08|0
1629330350000|2021-08-18 23:45:50|524.06|521.26|523.97|521.17|524.06|521.26|523.97|521.17|0
1629330360000|2021-08-18 23:46:00|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330380000|2021-08-18 23:46:20|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330390000|2021-08-18 23:46:30|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1629330400000|2021-08-18 23:46:40|524.06|521.26|524.24|521.44|524.24|521.44|524.06|521.26|0
1629330410000|2021-08-18 23:46:50|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330420000|2021-08-18 23:47:00|524.24|521.44|524.06|521.26|524.24|521.44|524.06|521.26|0
1629330440000|2021-08-18 23:47:20|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1629330450000|2021-08-18 23:47:30|524.42|521.62|524.24|521.44|524.42|521.62|524.24|521.44|0
1629330490000|2021-08-18 23:48:10|524.06|521.26|524.24|521.44|524.24|521.44|524.06|521.26|0
1629330530000|2021-08-18 23:48:50|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1629330540000|2021-08-18 23:49:00|524.24|521.44|524.42|521.62|524.42|521.62|524.24|521.44|0
1629330550000|2021-08-18 23:49:10|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1629330560000|2021-08-18 23:49:20|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330570000|2021-08-18 23:49:30|523.7|520.9|523.88|521.08|523.88|521.08|523.7|520.9|0
1629330590000|2021-08-18 23:49:50|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330600000|2021-08-18 23:50:00|523.88|521.08|523.88|521.08|523.88|521.08|523.7|520.9|0
1629330610000|2021-08-18 23:50:10|524.06|521.26|523.52|520.72|524.06|521.26|523.52|520.72|0
1629330630000|2021-08-18 23:50:30|523.34|520.54|523.7|520.9|523.7|520.9|523.34|520.54|0
1629330640000|2021-08-18 23:50:40|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330650000|2021-08-18 23:50:50|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1629330660000|2021-08-18 23:51:00|523.97|521.17|524.06|521.26|524.06|521.26|523.88|521.08|0
1629330670000|2021-08-18 23:51:10|523.97|521.17|524.06|521.26|524.06|521.26|523.97|521.17|0
1629330680000|2021-08-18 23:51:20|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330690000|2021-08-18 23:51:30|523.7|520.9|523.52|520.72|523.7|520.9|523.52|520.72|0
1629330710000|2021-08-18 23:51:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330720000|2021-08-18 23:52:00|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330730000|2021-08-18 23:52:10|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330750000|2021-08-18 23:52:30|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629330760000|2021-08-18 23:52:40|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330780000|2021-08-18 23:53:00|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629330790000|2021-08-18 23:53:10|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330810000|2021-08-18 23:53:30|523.6|520.8|523.7|520.9|523.7|520.9|523.6|520.8|0
1629330830000|2021-08-18 23:53:50|523.52|520.72|523.7|520.9|523.7|520.9|523.52|520.72|0
1629330860000|2021-08-18 23:54:20|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629330870000|2021-08-18 23:54:30|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629330880000|2021-08-18 23:54:40|523.24|520.44|523.16|520.36|523.24|520.44|523.16|520.36|0
1629330890000|2021-08-18 23:54:50|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629330910000|2021-08-18 23:55:10|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629330950000|2021-08-18 23:55:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629330960000|2021-08-18 23:56:00|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629330980000|2021-08-18 23:56:20|523.42|520.62|523.34|520.54|523.42|520.62|523.34|520.54|0
1629330990000|2021-08-18 23:56:30|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1629331000000|2021-08-18 23:56:40|523.34|520.54|523.24|520.44|523.34|520.54|523.16|520.36|0
1629331010000|2021-08-18 23:56:50|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1629331020000|2021-08-18 23:57:00|523.34|520.54|523.34|520.54|523.34|520.54|523.24|520.44|0
1629331040000|2021-08-18 23:57:20|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1629331050000|2021-08-18 23:57:30|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629331070000|2021-08-18 23:57:50|523.16|520.36|523.16|520.36|523.16|520.36|523.16|520.36|0
1629331080000|2021-08-18 23:58:00|523.34|520.54|523.15|520.35|523.34|520.54|523.15|520.35|0
1629331120000|2021-08-18 23:58:40|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1629331130000|2021-08-18 23:58:50|523.52|520.72|523.52|520.72|523.52|520.72|523.52|520.72|0
1629331140000|2021-08-18 23:59:00|523.34|520.54|523.52|520.72|523.52|520.72|523.34|520.54|0
1629331180000|2021-08-18 23:59:40|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629331190000|2021-08-18 23:59:50|523.6|520.8|523.52|520.72|523.6|520.8|523.52|520.72|0
1629331200000|2021-08-19 00:00:00|523.33|520.53|523.52|520.72|523.52|520.72|523.33|520.53|0
1629331210000|2021-08-19 00:00:10|523.33|520.53|523.15|520.35|523.33|520.53|523.15|520.35|0
1629331220000|2021-08-19 00:00:20|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1629331240000|2021-08-19 00:00:40|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1629331250000|2021-08-19 00:00:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629331260000|2021-08-19 00:01:00|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1629331270000|2021-08-19 00:01:10|523.33|520.53|523.33|520.53|523.33|520.53|523.15|520.35|0
1629331280000|2021-08-19 00:01:20|523.51|520.71|523.7|520.9|523.7|520.9|523.51|520.71|0
1629331310000|2021-08-19 00:01:50|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1629331320000|2021-08-19 00:02:00|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1629331360000|2021-08-19 00:02:40|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1629331370000|2021-08-19 00:02:50|523.51|520.71|523.69|520.89|523.69|520.89|523.51|520.71|0
1629331380000|2021-08-19 00:03:00|523.51|520.71|523.69|520.89|523.69|520.89|523.51|520.71|0
1629331430000|2021-08-19 00:03:50|524.06|521.26|524.42|521.62|524.42|521.62|524.06|521.26|0
1629331440000|2021-08-19 00:04:00|524.6|521.8|524.78|521.98|524.78|521.98|524.6|521.8|0
1629331450000|2021-08-19 00:04:10|524.6|521.8|524.78|521.98|524.78|521.98|524.6|521.8|0
1629331460000|2021-08-19 00:04:20|524.6|521.8|524.78|521.98|524.78|521.98|524.6|521.8|0
1629331470000|2021-08-19 00:04:30|524.96|522.16|524.6|521.8|524.96|522.16|524.6|521.8|0
1629331480000|2021-08-19 00:04:40|524.96|522.16|525.14|522.34|525.14|522.34|524.96|522.16|0
1629331490000|2021-08-19 00:04:50|525.32|522.52|525.32|522.52|525.32|522.52|525.14|522.34|0
1629331500000|2021-08-19 00:05:00|525.14|522.34|524.96|522.16|525.14|522.34|524.96|522.16|0
1629331510000|2021-08-19 00:05:10|524.78|521.98|524.78|521.98|524.78|521.98|524.78|521.98|0
1629331520000|2021-08-19 00:05:20|525.14|522.34|525.32|522.52|525.32|522.52|524.96|522.16|0
1629331530000|2021-08-19 00:05:30|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1629331540000|2021-08-19 00:05:40|525.32|522.52|525.5|522.7|525.5|522.7|525.32|522.52|0
1629331550000|2021-08-19 00:05:50|525.68|522.88|525.86|523.06|525.86|523.06|525.68|522.88|0
1629331560000|2021-08-19 00:06:00|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1629331570000|2021-08-19 00:06:10|525.86|523.06|526.22|523.42|526.22|523.42|525.86|523.06|0
1629331580000|2021-08-19 00:06:20|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629331590000|2021-08-19 00:06:30|526.22|523.42|526.22|523.42|526.22|523.42|526.04|523.24|0
1629331600000|2021-08-19 00:06:40|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629331610000|2021-08-19 00:06:50|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1629331620000|2021-08-19 00:07:00|526.4|523.6|526.59|523.79|526.59|523.79|526.4|523.6|0
1629331630000|2021-08-19 00:07:10|526.77|523.97|526.59|523.79|526.77|523.97|526.59|523.79|0
1629331640000|2021-08-19 00:07:20|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629331650000|2021-08-19 00:07:30|526.59|523.79|526.77|523.97|526.95|524.15|526.59|523.79|0
1629331660000|2021-08-19 00:07:40|526.95|524.15|526.77|523.97|526.95|524.15|526.77|523.97|0
1629331690000|2021-08-19 00:08:10|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1629331700000|2021-08-19 00:08:20|526.59|523.79|526.58|523.78|526.59|523.79|526.58|523.78|0
1629331710000|2021-08-19 00:08:30|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629331720000|2021-08-19 00:08:40|526.49|523.69|526.58|523.78|526.58|523.78|526.49|523.69|0
1629331730000|2021-08-19 00:08:50|526.77|523.97|526.58|523.78|526.77|523.97|526.58|523.78|0
1629331740000|2021-08-19 00:09:00|526.77|523.97|526.77|523.97|526.77|523.97|526.77|523.97|0
1629331750000|2021-08-19 00:09:10|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1629331760000|2021-08-19 00:09:20|526.77|523.97|526.85|524.05|526.85|524.05|526.77|523.97|0
1629331770000|2021-08-19 00:09:30|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1629331790000|2021-08-19 00:09:50|527.13|524.33|527.13|524.33|527.13|524.33|526.95|524.15|0
1629331800000|2021-08-19 00:10:00|527.31|524.51|527.13|524.33|527.31|524.51|527.13|524.33|0
1629331810000|2021-08-19 00:10:10|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1629331820000|2021-08-19 00:10:20|526.77|523.97|526.95|524.15|526.95|524.15|526.77|523.97|0
1629331830000|2021-08-19 00:10:30|527.13|524.33|527.13|524.33|527.13|524.33|527.13|524.33|0
1629331840000|2021-08-19 00:10:40|527.21|524.41|527.21|524.41|527.21|524.41|527.13|524.33|0
1629331850000|2021-08-19 00:10:50|527.13|524.33|527.31|524.51|527.31|524.51|527.13|524.33|0
1629331860000|2021-08-19 00:11:00|527.49|524.69|527.49|524.69|527.49|524.69|527.49|524.69|0
1629331870000|2021-08-19 00:11:10|527.31|524.51|527.49|524.69|527.49|524.69|527.31|524.51|0
1629331880000|2021-08-19 00:11:20|527.31|524.51|527.49|524.69|527.49|524.69|527.31|524.51|0
1629331890000|2021-08-19 00:11:30|527.67|524.87|527.67|524.87|527.85|525.05|527.67|524.87|0
1629331900000|2021-08-19 00:11:40|527.76|524.96|527.67|524.87|527.76|524.96|527.67|524.87|0
1629331910000|2021-08-19 00:11:50|527.49|524.69|527.49|524.69|527.49|524.69|527.49|524.69|0
1629331930000|2021-08-19 00:12:10|527.67|524.87|527.67|524.87|527.67|524.87|527.67|524.87|0
1629331940000|2021-08-19 00:12:20|527.49|524.69|527.49|524.69|527.49|524.69|527.49|524.69|0
1629331960000|2021-08-19 00:12:40|527.58|524.78|527.67|524.87|527.67|524.87|527.58|524.78|0
1629331970000|2021-08-19 00:12:50|527.49|524.69|527.67|524.87|527.67|524.87|527.49|524.69|0
1629331990000|2021-08-19 00:13:10|527.76|524.96|527.67|524.87|527.76|524.96|527.67|524.87|0
1629332020000|2021-08-19 00:13:40|527.49|524.69|527.49|524.69|527.49|524.69|527.49|524.69|0
1629332030000|2021-08-19 00:13:50|527.67|524.87|527.49|524.69|527.67|524.87|527.49|524.69|0
1629332040000|2021-08-19 00:14:00|527.31|524.51|527.39|524.59|527.39|524.59|527.31|524.51|0
1629332050000|2021-08-19 00:14:10|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1629332090000|2021-08-19 00:14:50|527.13|524.33|527.13|524.33|527.13|524.33|527.13|524.33|0
1629332100000|2021-08-19 00:15:00|527.31|524.51|527.31|524.51|527.31|524.51|527.13|524.33|0
1629332110000|2021-08-19 00:15:10|527.21|524.41|527.13|524.33|527.21|524.41|527.13|524.33|0
1629332120000|2021-08-19 00:15:20|527.03|524.23|526.94|524.14|527.03|524.23|526.94|524.14|0
1629332130000|2021-08-19 00:15:30|527.13|524.33|527.13|524.33|527.13|524.33|526.94|524.14|0
1629332140000|2021-08-19 00:15:40|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1629332150000|2021-08-19 00:15:50|527.31|524.51|527.12|524.32|527.31|524.51|527.12|524.32|0
1629332160000|2021-08-19 00:16:00|527.31|524.51|527.12|524.32|527.31|524.51|527.12|524.32|0
1629332170000|2021-08-19 00:16:10|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1629332180000|2021-08-19 00:16:20|527.12|524.32|527.12|524.32|527.31|524.51|527.12|524.32|0
1629332200000|2021-08-19 00:16:40|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1629332210000|2021-08-19 00:16:50|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1629332240000|2021-08-19 00:17:20|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1629332260000|2021-08-19 00:17:40|527.21|524.41|527.12|524.32|527.21|524.41|527.12|524.32|0
1629332310000|2021-08-19 00:18:30|527.3|524.5|527.12|524.32|527.3|524.5|527.12|524.32|0
1629332330000|2021-08-19 00:18:50|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1629332340000|2021-08-19 00:19:00|526.76|523.96|526.58|523.78|526.76|523.96|526.58|523.78|0
1629332350000|2021-08-19 00:19:10|526.4|523.6|526.22|523.42|526.4|523.6|526.12|523.32|0
1629332360000|2021-08-19 00:19:20|526.12|523.32|526.04|523.24|526.12|523.32|526.04|523.24|0
1629332370000|2021-08-19 00:19:30|526.12|523.32|526.04|523.24|526.22|523.42|526.04|523.24|0
1629332380000|2021-08-19 00:19:40|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1629332390000|2021-08-19 00:19:50|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1629332400000|2021-08-19 00:20:00|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1629332430000|2021-08-19 00:20:30|526.22|523.42|526.04|523.24|526.22|523.42|526.04|523.24|0
1629332440000|2021-08-19 00:20:40|525.67|522.87|525.31|522.51|525.67|522.87|525.31|522.51|0
1629332450000|2021-08-19 00:20:50|525.4|522.6|525.49|522.69|525.49|522.69|525.31|522.51|0
1629332460000|2021-08-19 00:21:00|525.67|522.87|525.49|522.69|525.67|522.87|525.49|522.69|0
1629332470000|2021-08-19 00:21:10|525.58|522.78|525.67|522.87|525.67|522.87|525.49|522.69|0
1629332480000|2021-08-19 00:21:20|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1629332500000|2021-08-19 00:21:40|526.04|523.24|525.86|523.06|526.04|523.24|525.86|523.06|0
1629332510000|2021-08-19 00:21:50|526.04|523.24|525.86|523.06|526.04|523.24|525.86|523.06|0
1629332520000|2021-08-19 00:22:00|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1629332530000|2021-08-19 00:22:10|525.49|522.69|525.49|522.69|525.49|522.69|525.49|522.69|0
1629332540000|2021-08-19 00:22:20|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1629332550000|2021-08-19 00:22:30|525.49|522.69|525.86|523.06|525.86|523.06|525.49|522.69|0
1629332560000|2021-08-19 00:22:40|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1629332580000|2021-08-19 00:23:00|526.22|523.42|526.12|523.32|526.22|523.42|526.04|523.24|0
1629332590000|2021-08-19 00:23:10|526.22|523.42|526.12|523.32|526.22|523.42|526.04|523.24|0
1629332600000|2021-08-19 00:23:20|526.22|523.42|526.22|523.42|526.22|523.42|526.12|523.32|0
1629332610000|2021-08-19 00:23:30|526.04|523.24|526.12|523.32|526.22|523.42|526.04|523.24|0
1629332620000|2021-08-19 00:23:40|526.04|523.24|526.04|523.24|526.22|523.42|526.04|523.24|0
1629332630000|2021-08-19 00:23:50|526.12|523.32|526.22|523.42|526.22|523.42|526.12|523.32|0
1629332640000|2021-08-19 00:24:00|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1629332650000|2021-08-19 00:24:10|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1629332660000|2021-08-19 00:24:20|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1629332680000|2021-08-19 00:24:40|526.12|523.32|526.22|523.42|526.22|523.42|526.12|523.32|0
1629332690000|2021-08-19 00:24:50|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629332700000|2021-08-19 00:25:00|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1629332720000|2021-08-19 00:25:20|526.03|523.23|526.22|523.42|526.22|523.42|526.03|523.23|0
1629332730000|2021-08-19 00:25:30|526.03|523.23|526.58|523.78|526.58|523.78|526.03|523.23|0
1629332740000|2021-08-19 00:25:40|526.4|523.6|526.48|523.68|526.48|523.68|526.4|523.6|0
1629332750000|2021-08-19 00:25:50|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1629332800000|2021-08-19 00:26:40|526.4|523.6|526.58|523.78|526.58|523.78|526.4|523.6|0
1629332810000|2021-08-19 00:26:50|526.4|523.6|526.58|523.78|526.58|523.78|526.4|523.6|0
1629332820000|2021-08-19 00:27:00|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629332830000|2021-08-19 00:27:10|526.21|523.41|526.4|523.6|526.4|523.6|526.21|523.41|0
1629332840000|2021-08-19 00:27:20|526.21|523.41|526.4|523.6|526.4|523.6|526.21|523.41|0
1629332850000|2021-08-19 00:27:30|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1629332880000|2021-08-19 00:28:00|526.4|523.6|526.4|523.6|526.4|523.6|526.21|523.41|0
1629332890000|2021-08-19 00:28:10|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1629332900000|2021-08-19 00:28:20|526.4|523.6|526.21|523.41|526.58|523.78|526.21|523.41|0
1629332920000|2021-08-19 00:28:40|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1629332930000|2021-08-19 00:28:50|526.3|523.5|526.4|523.6|526.4|523.6|526.3|523.5|0
1629332940000|2021-08-19 00:29:00|526.21|523.41|526.03|523.23|526.21|523.41|526.03|523.23|0
1629332960000|2021-08-19 00:29:20|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1629332970000|2021-08-19 00:29:30|526.03|523.23|526.21|523.41|526.21|523.41|526.03|523.23|0
1629332980000|2021-08-19 00:29:40|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1629333000000|2021-08-19 00:30:00|525.94|523.14|525.67|522.87|525.94|523.14|525.67|522.87|0
1629333010000|2021-08-19 00:30:10|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1629333020000|2021-08-19 00:30:20|526.03|523.23|525.85|523.05|526.03|523.23|525.85|523.05|0
1629333030000|2021-08-19 00:30:30|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1629333040000|2021-08-19 00:30:40|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1629333060000|2021-08-19 00:31:00|525.67|522.87|525.49|522.69|525.67|522.87|525.49|522.69|0
1629333070000|2021-08-19 00:31:10|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1629333080000|2021-08-19 00:31:20|525.85|523.05|525.76|522.96|525.85|523.05|525.76|522.96|0
1629333090000|2021-08-19 00:31:30|525.67|522.87|525.67|522.87|525.67|522.87|525.67|522.87|0
1629333100000|2021-08-19 00:31:40|525.49|522.69|525.49|522.69|525.58|522.78|525.49|522.69|0
1629333110000|2021-08-19 00:31:50|525.67|522.87|525.49|522.69|525.67|522.87|525.49|522.69|0
1629333120000|2021-08-19 00:32:00|525.67|522.87|525.49|522.69|525.67|522.87|525.49|522.69|0
1629333160000|2021-08-19 00:32:40|525.67|522.87|525.85|523.05|525.85|523.05|525.67|522.87|0
1629333190000|2021-08-19 00:33:10|525.94|523.14|525.85|523.05|525.94|523.14|525.85|523.05|0
1629333200000|2021-08-19 00:33:20|526.03|523.23|525.94|523.14|526.03|523.23|525.94|523.14|0
1629333210000|2021-08-19 00:33:30|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1629333220000|2021-08-19 00:33:40|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1629333230000|2021-08-19 00:33:50|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1629333240000|2021-08-19 00:34:00|526.03|523.23|526.12|523.32|526.12|523.32|526.03|523.23|0
1629333250000|2021-08-19 00:34:10|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1629333290000|2021-08-19 00:34:50|526.3|523.5|526.39|523.59|526.39|523.59|526.3|523.5|0
1629333300000|2021-08-19 00:35:00|526.57|523.77|526.39|523.59|526.57|523.77|526.39|523.59|0
1629333310000|2021-08-19 00:35:10|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1629333330000|2021-08-19 00:35:30|526.39|523.59|526.39|523.59|526.39|523.59|526.39|523.59|0
1629333340000|2021-08-19 00:35:40|526.57|523.77|526.66|523.86|526.66|523.86|526.57|523.77|0
1629333350000|2021-08-19 00:35:50|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1629333360000|2021-08-19 00:36:00|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1629333370000|2021-08-19 00:36:10|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1629333380000|2021-08-19 00:36:20|526.94|524.14|526.75|523.95|526.94|524.14|526.75|523.95|0
1629333400000|2021-08-19 00:36:40|526.48|523.68|526.39|523.59|526.57|523.77|526.39|523.59|0
1629333410000|2021-08-19 00:36:50|526.57|523.77|526.57|523.77|526.57|523.77|526.57|523.77|0
1629333420000|2021-08-19 00:37:00|526.75|523.95|526.93|524.13|526.93|524.13|526.75|523.95|0
1629333430000|2021-08-19 00:37:10|526.75|523.95|526.93|524.13|526.93|524.13|526.75|523.95|0
1629333440000|2021-08-19 00:37:20|527.12|524.32|526.93|524.13|527.12|524.32|526.93|524.13|0
1629333450000|2021-08-19 00:37:30|527.12|524.32|527.12|524.32|527.12|524.32|526.93|524.13|0
1629333460000|2021-08-19 00:37:40|526.93|524.13|526.93|524.13|527.12|524.32|526.93|524.13|0
1629333470000|2021-08-19 00:37:50|527.02|524.22|526.93|524.13|527.02|524.22|526.93|524.13|0
1629333480000|2021-08-19 00:38:00|527.12|524.32|526.93|524.13|527.12|524.32|526.93|524.13|0
1629333500000|2021-08-19 00:38:20|527.02|524.22|527.12|524.32|527.12|524.32|527.02|524.22|0
1629333510000|2021-08-19 00:38:30|526.93|524.13|527.12|524.32|527.12|524.32|526.93|524.13|0
1629333530000|2021-08-19 00:38:50|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1629333540000|2021-08-19 00:39:00|527.11|524.31|526.93|524.13|527.11|524.31|526.93|524.13|0
1629333560000|2021-08-19 00:39:20|526.75|523.95|526.93|524.13|526.93|524.13|526.75|523.95|0
1629333570000|2021-08-19 00:39:30|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1629333600000|2021-08-19 00:40:00|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1629333610000|2021-08-19 00:40:10|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1629333620000|2021-08-19 00:40:20|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1629333630000|2021-08-19 00:40:30|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1629333640000|2021-08-19 00:40:40|527.11|524.31|527.11|524.31|527.11|524.31|527.11|524.31|0
1629333650000|2021-08-19 00:40:50|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1629333660000|2021-08-19 00:41:00|527.11|524.31|527.11|524.31|527.11|524.31|527.11|524.31|0
1629333670000|2021-08-19 00:41:10|526.93|524.13|526.93|524.13|526.93|524.13|526.93|524.13|0
1629333690000|2021-08-19 00:41:30|527.11|524.31|527.11|524.31|527.11|524.31|527.11|524.31|0
1629333700000|2021-08-19 00:41:40|527.29|524.49|527.11|524.31|527.29|524.49|527.11|524.31|0
1629333710000|2021-08-19 00:41:50|527.29|524.49|527.11|524.31|527.29|524.49|527.11|524.31|0
1629333720000|2021-08-19 00:42:00|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1629333740000|2021-08-19 00:42:20|527.11|524.31|527.11|524.31|527.2|524.4|527.11|524.31|0
1629333760000|2021-08-19 00:42:40|526.93|524.13|526.93|524.13|527.11|524.31|526.93|524.13|0
1629333770000|2021-08-19 00:42:50|527.02|524.22|526.93|524.13|527.11|524.31|526.93|524.13|0
1629333790000|2021-08-19 00:43:10|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1629333800000|2021-08-19 00:43:20|527.11|524.31|526.93|524.13|527.11|524.31|526.93|524.13|0
1629333860000|2021-08-19 00:44:20|526.84|524.04|526.75|523.95|526.84|524.04|526.75|523.95|0
1629333890000|2021-08-19 00:44:50|526.93|524.13|526.93|524.13|527.02|524.22|526.93|524.13|0
1629333900000|2021-08-19 00:45:00|527.11|524.31|527.11|524.31|527.11|524.31|527.11|524.31|0
1629333920000|2021-08-19 00:45:20|526.93|524.13|527.02|524.22|527.02|524.22|526.93|524.13|0
1629333930000|2021-08-19 00:45:30|527.11|524.31|527.11|524.31|527.11|524.31|527.02|524.22|0
1629333950000|2021-08-19 00:45:50|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1629333960000|2021-08-19 00:46:00|527.11|524.31|527.11|524.31|527.11|524.31|527.11|524.31|0
1629333990000|2021-08-19 00:46:30|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1629334000000|2021-08-19 00:46:40|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1629334020000|2021-08-19 00:47:00|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1629334030000|2021-08-19 00:47:10|524.61|521.81|524.7|521.9|524.7|521.9|524.61|521.81|0
1629334080000|2021-08-19 00:48:00|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1629334090000|2021-08-19 00:48:10|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1629334130000|2021-08-19 00:48:50|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1629334140000|2021-08-19 00:49:00|525.07|522.27|524.97|522.17|525.07|522.27|524.97|522.17|0
1629334150000|2021-08-19 00:49:10|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1629334190000|2021-08-19 00:49:50|525.07|522.27|524.97|522.17|525.07|522.27|524.97|522.17|0
1629334200000|2021-08-19 00:50:00|524.89|522.09|525.07|522.27|525.07|522.27|524.89|522.09|0
1629334220000|2021-08-19 00:50:20|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1629334230000|2021-08-19 00:50:30|524.97|522.17|524.97|522.17|524.97|522.17|524.88|522.08|0
1629334240000|2021-08-19 00:50:40|525.07|522.27|524.97|522.17|525.07|522.27|524.88|522.08|0
1629334250000|2021-08-19 00:50:50|525.07|522.27|525.07|522.27|525.07|522.27|525.07|522.27|0
1629334260000|2021-08-19 00:51:00|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1629334350000|2021-08-19 00:52:30|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1629334370000|2021-08-19 00:52:50|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1629334400000|2021-08-19 00:53:20|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1629334410000|2021-08-19 00:53:30|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1629334420000|2021-08-19 00:53:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1629334440000|2021-08-19 00:54:00|525.51|522.71|525.25|522.45|525.51|522.71|525.25|522.45|0
1629334480000|2021-08-19 00:54:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1629334490000|2021-08-19 00:54:50|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1629334500000|2021-08-19 00:55:00|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1629334560000|2021-08-19 00:56:00|525.43|522.63|525.25|522.45|525.43|522.63|525.25|522.45|0
1629334600000|2021-08-19 00:56:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1629334630000|2021-08-19 00:57:10|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1629334650000|2021-08-19 00:57:30|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1629334670000|2021-08-19 00:57:50|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1629334680000|2021-08-19 00:58:00|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1629334690000|2021-08-19 00:58:10|524.52|521.72|524.52|521.72|524.52|521.72|524.34|521.54|0
1629334700000|2021-08-19 00:58:20|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1629334740000|2021-08-19 00:59:00|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1629334750000|2021-08-19 00:59:10|524.34|521.54|524.16|521.36|524.34|521.54|524.16|521.36|0
1629334760000|2021-08-19 00:59:20|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1629334790000|2021-08-19 00:59:50|524.52|521.72|524.61|521.81|524.61|521.81|524.52|521.72|0
1629334800000|2021-08-19 01:00:00|524.7|521.9|524.34|521.54|524.7|521.9|524.34|521.54|0
1629334810000|2021-08-19 01:00:10|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1629334820000|2021-08-19 01:00:20|523.97|521.17|523.79|520.99|523.97|521.17|523.79|520.99|0
1629334830000|2021-08-19 01:00:30|523.61|520.81|523.43|520.63|523.61|520.81|523.25|520.45|0
1629334850000|2021-08-19 01:00:50|523.61|520.81|523.79|520.99|523.79|520.99|523.61|520.81|0
1629334860000|2021-08-19 01:01:00|523.7|520.9|523.79|520.99|523.79|520.99|523.7|520.9|0
1629334870000|2021-08-19 01:01:10|523.61|520.81|523.79|520.99|523.79|520.99|523.61|520.81|0
1629334880000|2021-08-19 01:01:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1629334890000|2021-08-19 01:01:30|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1629334900000|2021-08-19 01:01:40|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1629334930000|2021-08-19 01:02:10|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1629334940000|2021-08-19 01:02:20|523.61|520.81|523.79|520.99|523.79|520.99|523.61|520.81|0
1629334950000|2021-08-19 01:02:30|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1629334970000|2021-08-19 01:02:50|524.15|521.35|524.34|521.54|524.34|521.54|524.15|521.35|0
1629334980000|2021-08-19 01:03:00|524.15|521.35|523.97|521.17|524.15|521.35|523.97|521.17|0
1629334990000|2021-08-19 01:03:10|524.15|521.35|524.15|521.35|524.15|521.35|524.06|521.26|0
1629335000000|2021-08-19 01:03:20|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1629335010000|2021-08-19 01:03:30|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1629335020000|2021-08-19 01:03:40|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1629335030000|2021-08-19 01:03:50|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1629335040000|2021-08-19 01:04:00|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1629335050000|2021-08-19 01:04:10|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1629335070000|2021-08-19 01:04:30|524.97|522.17|524.88|522.08|525.06|522.26|524.88|522.08|0
1629335080000|2021-08-19 01:04:40|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1629335090000|2021-08-19 01:04:50|524.88|522.08|524.88|522.08|524.88|522.08|524.88|522.08|0
1629335100000|2021-08-19 01:05:00|525.06|522.26|525.06|522.26|525.06|522.26|524.88|522.08|0
1629335170000|2021-08-19 01:06:10|525.15|522.35|525.24|522.44|525.24|522.44|525.15|522.35|0
1629335180000|2021-08-19 01:06:20|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1629335190000|2021-08-19 01:06:30|525.42|522.62|525.42|522.62|525.42|522.62|525.42|522.62|0
1629335200000|2021-08-19 01:06:40|525.6|522.8|525.79|522.99|525.79|522.99|525.6|522.8|0
1629335230000|2021-08-19 01:07:10|525.97|523.17|526.15|523.35|526.15|523.35|525.97|523.17|0
1629335280000|2021-08-19 01:08:00|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629335290000|2021-08-19 01:08:10|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1629335300000|2021-08-19 01:08:20|525.78|522.98|525.78|522.98|525.87|523.07|525.78|522.98|0
1629335310000|2021-08-19 01:08:30|525.69|522.89|525.97|523.17|525.97|523.17|525.69|522.89|0
1629335340000|2021-08-19 01:09:00|525.87|523.07|525.87|523.07|525.87|523.07|525.78|522.98|0
1629335350000|2021-08-19 01:09:10|525.78|522.98|525.6|522.8|525.78|522.98|525.6|522.8|0
1629335360000|2021-08-19 01:09:20|525.42|522.62|525.42|522.62|525.42|522.62|525.42|522.62|0
1629335380000|2021-08-19 01:09:40|525.6|522.8|525.51|522.71|525.6|522.8|525.51|522.71|0
1629335390000|2021-08-19 01:09:50|525.42|522.62|525.42|522.62|525.42|522.62|525.42|522.62|0
1629335400000|2021-08-19 01:10:00|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1629335430000|2021-08-19 01:10:30|525.42|522.62|525.33|522.53|525.42|522.62|525.33|522.53|0
1629335440000|2021-08-19 01:10:40|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1629335450000|2021-08-19 01:10:50|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1629335460000|2021-08-19 01:11:00|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1629335510000|2021-08-19 01:11:50|525.87|523.07|525.87|523.07|525.87|523.07|525.78|522.98|0
1629335520000|2021-08-19 01:12:00|525.78|522.98|525.96|523.16|525.96|523.16|525.78|522.98|0
1629335530000|2021-08-19 01:12:10|526.15|523.35|525.96|523.16|526.15|523.35|525.96|523.16|0
1629335540000|2021-08-19 01:12:20|525.87|523.07|525.96|523.16|525.96|523.16|525.87|523.07|0
1629335550000|2021-08-19 01:12:30|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629335560000|2021-08-19 01:12:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629335570000|2021-08-19 01:12:50|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629335580000|2021-08-19 01:13:00|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1629335600000|2021-08-19 01:13:20|525.96|523.16|525.78|522.98|525.96|523.16|525.78|522.98|0
1629335610000|2021-08-19 01:13:30|525.87|523.07|525.78|522.98|525.87|523.07|525.78|522.98|0
1629335620000|2021-08-19 01:13:40|525.87|523.07|525.87|523.07|525.96|523.16|525.87|523.07|0
1629335630000|2021-08-19 01:13:50|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629335640000|2021-08-19 01:14:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1629335650000|2021-08-19 01:14:10|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629335670000|2021-08-19 01:14:30|525.78|522.98|525.6|522.8|525.78|522.98|525.6|522.8|0
1629335680000|2021-08-19 01:14:40|525.42|522.62|525.6|522.8|525.6|522.8|525.42|522.62|0
1629335700000|2021-08-19 01:15:00|525.78|522.98|525.78|522.98|525.96|523.16|525.78|522.98|0
1629335710000|2021-08-19 01:15:10|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1629335720000|2021-08-19 01:15:20|525.96|523.16|525.78|522.98|525.96|523.16|525.78|522.98|0
1629335730000|2021-08-19 01:15:30|525.96|523.16|525.69|522.89|525.96|523.16|525.69|522.89|0
1629335740000|2021-08-19 01:15:40|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1629335750000|2021-08-19 01:15:50|525.87|523.07|525.78|522.98|525.87|523.07|525.78|522.98|0
1629335770000|2021-08-19 01:16:10|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1629335780000|2021-08-19 01:16:20|525.69|522.89|525.6|522.8|525.69|522.89|525.6|522.8|0
1629335790000|2021-08-19 01:16:30|525.69|522.89|525.78|522.98|525.78|522.98|525.6|522.8|0
1629335810000|2021-08-19 01:16:50|525.6|522.8|525.69|522.89|525.78|522.98|525.6|522.8|0
1629335820000|2021-08-19 01:17:00|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629335840000|2021-08-19 01:17:20|525.87|523.07|525.96|523.16|525.96|523.16|525.87|523.07|0
1629335880000|2021-08-19 01:18:00|526.14|523.34|526.14|523.34|526.14|523.34|526.14|523.34|0
1629335900000|2021-08-19 01:18:20|525.96|523.16|526.14|523.34|526.14|523.34|525.96|523.16|0
1629335910000|2021-08-19 01:18:30|526.05|523.25|526.05|523.25|526.05|523.25|525.96|523.16|0
1629335920000|2021-08-19 01:18:40|525.96|523.16|526.05|523.25|526.05|523.25|525.96|523.16|0
1629335930000|2021-08-19 01:18:50|525.96|523.16|525.96|523.16|525.96|523.16|525.78|522.98|0
1629335940000|2021-08-19 01:19:00|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1629335950000|2021-08-19 01:19:10|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629335960000|2021-08-19 01:19:20|525.78|522.98|525.78|522.98|525.87|523.07|525.78|522.98|0
1629335970000|2021-08-19 01:19:30|525.96|523.16|525.78|522.98|525.96|523.16|525.78|522.98|0
1629335980000|2021-08-19 01:19:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629335990000|2021-08-19 01:19:50|525.78|522.98|525.69|522.89|525.78|522.98|525.69|522.89|0
1629336000000|2021-08-19 01:20:00|525.6|522.8|525.6|522.8|525.69|522.89|525.6|522.8|0
1629336010000|2021-08-19 01:20:10|525.78|522.98|525.78|522.98|525.78|522.98|525.69|522.89|0
1629336020000|2021-08-19 01:20:20|525.96|523.16|525.96|523.16|525.96|523.16|525.87|523.07|0
1629336030000|2021-08-19 01:20:30|525.87|523.07|525.78|522.98|525.87|523.07|525.78|522.98|0
1629336040000|2021-08-19 01:20:40|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1629336050000|2021-08-19 01:20:50|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1629336060000|2021-08-19 01:21:00|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629336110000|2021-08-19 01:21:50|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629336120000|2021-08-19 01:22:00|525.87|523.07|525.78|522.98|525.96|523.16|525.78|522.98|0
1629336130000|2021-08-19 01:22:10|525.96|523.16|525.96|523.16|525.96|523.16|525.87|523.07|0
1629336140000|2021-08-19 01:22:20|526.14|523.34|525.96|523.16|526.14|523.34|525.96|523.16|0
1629336160000|2021-08-19 01:22:40|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1629336170000|2021-08-19 01:22:50|525.96|523.16|525.6|522.8|525.96|523.16|525.6|522.8|0
1629336180000|2021-08-19 01:23:00|525.42|522.62|525.6|522.8|525.6|522.8|525.42|522.62|0
1629336190000|2021-08-19 01:23:10|525.42|522.62|525.6|522.8|525.6|522.8|525.42|522.62|0
1629336210000|2021-08-19 01:23:30|525.42|522.62|525.6|522.8|525.6|522.8|525.42|522.62|0
1629336250000|2021-08-19 01:24:10|525.41|522.61|525.6|522.8|525.6|522.8|525.41|522.61|0
1629336280000|2021-08-19 01:24:40|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1629336310000|2021-08-19 01:25:10|525.6|522.8|525.41|522.61|525.6|522.8|525.41|522.61|0
1629336320000|2021-08-19 01:25:20|525.32|522.52|525.41|522.61|525.41|522.61|525.32|522.52|0
1629336330000|2021-08-19 01:25:30|525.32|522.52|525.32|522.52|525.32|522.52|525.32|522.52|0
1629336340000|2021-08-19 01:25:40|525.41|522.61|525.41|522.61|525.41|522.61|525.32|522.52|0
1629336360000|2021-08-19 01:26:00|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1629336380000|2021-08-19 01:26:20|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1629336400000|2021-08-19 01:26:40|524.87|522.07|525.05|522.25|525.05|522.25|524.87|522.07|0
1629336420000|2021-08-19 01:27:00|525.14|522.34|525.23|522.43|525.23|522.43|525.14|522.34|0
1629336440000|2021-08-19 01:27:20|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1629336450000|2021-08-19 01:27:30|525.23|522.43|525.41|522.61|525.41|522.61|525.23|522.43|0
1629336460000|2021-08-19 01:27:40|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1629336470000|2021-08-19 01:27:50|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1629336480000|2021-08-19 01:28:00|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1629336490000|2021-08-19 01:28:10|525.41|522.61|525.59|522.79|525.59|522.79|525.41|522.61|0
1629336510000|2021-08-19 01:28:30|525.68|522.88|525.59|522.79|525.68|522.88|525.59|522.79|0
1629336520000|2021-08-19 01:28:40|525.68|522.88|525.78|522.98|525.78|522.98|525.68|522.88|0
1629336540000|2021-08-19 01:29:00|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1629336570000|2021-08-19 01:29:30|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1629336580000|2021-08-19 01:29:40|525.5|522.7|525.41|522.61|525.5|522.7|525.41|522.61|0
1629336590000|2021-08-19 01:29:50|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1629336600000|2021-08-19 01:30:00|525.68|522.88|525.78|522.98|525.78|522.98|525.68|522.88|0
1629336610000|2021-08-19 01:30:10|525.96|523.16|525.78|522.98|525.96|523.16|525.78|522.98|0
1629336620000|2021-08-19 01:30:20|525.59|522.79|525.78|522.98|525.78|522.98|525.59|522.79|0
1629336640000|2021-08-19 01:30:40|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629336650000|2021-08-19 01:30:50|526.04|523.24|526.14|523.34|526.14|523.34|526.04|523.24|0
1629336660000|2021-08-19 01:31:00|525.96|523.16|526.14|523.34|526.14|523.34|525.96|523.16|0
1629336670000|2021-08-19 01:31:10|526.32|523.52|526.14|523.34|526.32|523.52|526.14|523.34|0
1629336680000|2021-08-19 01:31:20|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1629336690000|2021-08-19 01:31:30|525.77|522.97|525.77|522.97|525.96|523.16|525.77|522.97|0
1629336700000|2021-08-19 01:31:40|525.96|523.16|525.96|523.16|525.96|523.16|525.77|522.97|0
1629336710000|2021-08-19 01:31:50|526.14|523.34|525.96|523.16|526.14|523.34|525.96|523.16|0
1629336720000|2021-08-19 01:32:00|526.14|523.34|526.14|523.34|526.14|523.34|526.14|523.34|0
1629336730000|2021-08-19 01:32:10|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1629336740000|2021-08-19 01:32:20|526.41|523.61|526.32|523.52|526.41|523.61|526.32|523.52|0
1629336750000|2021-08-19 01:32:30|526.14|523.34|526.14|523.34|526.14|523.34|526.14|523.34|0
1629336760000|2021-08-19 01:32:40|526.04|523.24|526.04|523.24|526.04|523.24|526.04|523.24|0
1629336770000|2021-08-19 01:32:50|526.32|523.52|526.32|523.52|526.32|523.52|526.22|523.42|0
1629336780000|2021-08-19 01:33:00|526.14|523.34|526.14|523.34|526.32|523.52|526.14|523.34|0
1629336790000|2021-08-19 01:33:10|526.32|523.52|526.14|523.34|526.32|523.52|526.14|523.34|0
1629336800000|2021-08-19 01:33:20|526.22|523.42|526.32|523.52|526.32|523.52|526.22|523.42|0
1629336810000|2021-08-19 01:33:30|526.14|523.34|525.96|523.16|526.14|523.34|525.96|523.16|0
1629336820000|2021-08-19 01:33:40|526.14|523.34|525.96|523.16|526.14|523.34|525.96|523.16|0
1629336830000|2021-08-19 01:33:50|526.14|523.34|526.32|523.52|526.32|523.52|526.14|523.34|0
1629336840000|2021-08-19 01:34:00|526.14|523.34|526.32|523.52|526.32|523.52|526.14|523.34|0
1629336860000|2021-08-19 01:34:20|526.5|523.7|526.5|523.7|526.68|523.88|526.5|523.7|0
1629336870000|2021-08-19 01:34:30|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1629336880000|2021-08-19 01:34:40|526.86|524.06|526.86|524.06|526.86|524.06|526.86|524.06|0
1629336890000|2021-08-19 01:34:50|526.68|523.88|526.5|523.7|526.68|523.88|526.5|523.7|0
1629336900000|2021-08-19 01:35:00|526.68|523.88|526.68|523.88|526.68|523.88|526.5|523.7|0
1629336910000|2021-08-19 01:35:10|526.86|524.06|526.86|524.06|526.86|524.06|526.86|524.06|0
1629336940000|2021-08-19 01:35:40|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1629336960000|2021-08-19 01:36:00|526.5|523.7|526.5|523.7|526.5|523.7|526.5|523.7|0
1629336970000|2021-08-19 01:36:10|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1629336980000|2021-08-19 01:36:20|526.14|523.34|526.14|523.34|526.32|523.52|526.14|523.34|0
1629337000000|2021-08-19 01:36:40|525.95|523.15|526.14|523.34|526.14|523.34|525.95|523.15|0
1629337010000|2021-08-19 01:36:50|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1629337020000|2021-08-19 01:37:00|526.4|523.6|526.32|523.52|526.4|523.6|526.32|523.52|0
1629337040000|2021-08-19 01:37:20|526.4|523.6|526.32|523.52|526.4|523.6|526.32|523.52|0
1629337050000|2021-08-19 01:37:30|526.4|523.6|526.32|523.52|526.4|523.6|526.32|523.52|0
1629337070000|2021-08-19 01:37:50|526.14|523.34|526.14|523.34|526.14|523.34|526.14|523.34|0
1629337080000|2021-08-19 01:38:00|526.32|523.52|526.14|523.34|526.32|523.52|526.14|523.34|0
1629337100000|2021-08-19 01:38:20|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1629337140000|2021-08-19 01:39:00|526.13|523.33|526.13|523.33|526.13|523.33|526.13|523.33|0
1629337160000|2021-08-19 01:39:20|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1629337170000|2021-08-19 01:39:30|526.13|523.33|526.22|523.42|526.32|523.52|526.13|523.33|0
1629337180000|2021-08-19 01:39:40|526.32|523.52|526.32|523.52|526.32|523.52|526.13|523.33|0
1629337190000|2021-08-19 01:39:50|526.13|523.33|526.32|523.52|526.32|523.52|526.13|523.33|0
1629337240000|2021-08-19 01:40:40|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1629337250000|2021-08-19 01:40:50|526.13|523.33|526.13|523.33|526.13|523.33|526.13|523.33|0
1629337320000|2021-08-19 01:42:00|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1629337340000|2021-08-19 01:42:20|526.04|523.24|526.13|523.33|526.13|523.33|526.04|523.24|0
1629337360000|2021-08-19 01:42:40|526.31|523.51|526.13|523.33|526.31|523.51|526.13|523.33|0
1629337370000|2021-08-19 01:42:50|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1629337390000|2021-08-19 01:43:10|526.5|523.7|526.5|523.7|526.68|523.88|526.5|523.7|0
1629337400000|2021-08-19 01:43:20|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1629337420000|2021-08-19 01:43:40|526.5|523.7|526.68|523.88|526.68|523.88|526.5|523.7|0
1629337430000|2021-08-19 01:43:50|526.5|523.7|526.5|523.7|526.5|523.7|526.5|523.7|0
1629337440000|2021-08-19 01:44:00|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1629337480000|2021-08-19 01:44:40|526.86|524.06|526.86|524.06|526.86|524.06|526.86|524.06|0
1629337490000|2021-08-19 01:44:50|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1629337500000|2021-08-19 01:45:00|526.5|523.7|526.5|523.7|526.5|523.7|526.5|523.7|0
1629337520000|2021-08-19 01:45:20|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1629337540000|2021-08-19 01:45:40|526.13|523.33|526.31|523.51|526.31|523.51|526.13|523.33|0
1629337550000|2021-08-19 01:45:50|526.5|523.7|526.5|523.7|526.5|523.7|526.5|523.7|0
1629337560000|2021-08-19 01:46:00|526.31|523.51|526.4|523.6|526.49|523.69|526.31|523.51|0
1629337570000|2021-08-19 01:46:10|526.49|523.69|526.31|523.51|526.49|523.69|526.31|523.51|0
1629337620000|2021-08-19 01:47:00|526.49|523.69|526.31|523.51|526.49|523.69|526.31|523.51|0
1629337680000|2021-08-19 01:48:00|526.13|523.33|525.95|523.15|526.13|523.33|525.95|523.15|0
1629337690000|2021-08-19 01:48:10|526.04|523.24|526.13|523.33|526.13|523.33|526.04|523.24|0
1629337710000|2021-08-19 01:48:30|526.31|523.51|526.22|523.42|526.31|523.51|526.22|523.42|0
1629337720000|2021-08-19 01:48:40|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1629337730000|2021-08-19 01:48:50|526.49|523.69|526.31|523.51|526.49|523.69|526.31|523.51|0
1629337740000|2021-08-19 01:49:00|526.49|523.69|526.49|523.69|526.49|523.69|526.49|523.69|0
1629337760000|2021-08-19 01:49:20|526.31|523.51|526.31|523.51|526.31|523.51|526.31|523.51|0
1629337770000|2021-08-19 01:49:30|526.13|523.33|526.13|523.33|526.13|523.33|526.13|523.33|0
1629337800000|2021-08-19 01:50:00|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1629337810000|2021-08-19 01:50:10|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1629337830000|2021-08-19 01:50:30|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1629337870000|2021-08-19 01:51:10|526.13|523.33|526.13|523.33|526.13|523.33|526.13|523.33|0
1629337880000|2021-08-19 01:51:20|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1629337890000|2021-08-19 01:51:30|525.77|522.97|525.58|522.78|525.77|522.97|525.58|522.78|0
1629337900000|2021-08-19 01:51:40|525.4|522.6|525.4|522.6|525.4|522.6|525.4|522.6|0
1629337910000|2021-08-19 01:51:50|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1629337930000|2021-08-19 01:52:10|525.77|522.97|525.58|522.78|525.77|522.97|525.58|522.78|0
1629337950000|2021-08-19 01:52:30|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1629338000000|2021-08-19 01:53:20|525.95|523.15|525.77|522.97|525.95|523.15|525.77|522.97|0
1629338040000|2021-08-19 01:54:00|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1629338070000|2021-08-19 01:54:30|525.4|522.6|525.4|522.6|525.4|522.6|525.4|522.6|0
1629338100000|2021-08-19 01:55:00|525.22|522.42|525.22|522.42|525.22|522.42|525.22|522.42|0
1629338110000|2021-08-19 01:55:10|525.04|522.24|525.04|522.24|525.04|522.24|525.04|522.24|0
1629338120000|2021-08-19 01:55:20|524.86|522.06|524.68|521.88|524.86|522.06|524.68|521.88|0
1629338160000|2021-08-19 01:56:00|524.49|521.69|524.31|521.51|524.49|521.69|524.31|521.51|0
1629338170000|2021-08-19 01:56:10|524.22|521.42|524.31|521.51|524.31|521.51|524.22|521.42|0
1629338180000|2021-08-19 01:56:20|524.13|521.33|524.04|521.24|524.13|521.33|524.04|521.24|0
1629338190000|2021-08-19 01:56:30|524.13|521.33|523.95|521.15|524.13|521.33|523.95|521.15|0
1629338200000|2021-08-19 01:56:40|523.86|521.06|523.95|521.15|523.95|521.15|523.86|521.06|0
1629338220000|2021-08-19 01:57:00|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1629338230000|2021-08-19 01:57:10|523.86|521.06|523.77|520.97|523.95|521.15|523.77|520.97|0
1629338250000|2021-08-19 01:57:30|523.59|520.79|523.77|520.97|523.77|520.97|523.59|520.79|0
1629338260000|2021-08-19 01:57:40|523.59|520.79|523.41|520.61|523.59|520.79|523.41|520.61|0
1629338270000|2021-08-19 01:57:50|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1629338280000|2021-08-19 01:58:00|523.04|520.24|522.86|520.06|523.04|520.24|522.68|519.88|0
1629338290000|2021-08-19 01:58:10|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1629338300000|2021-08-19 01:58:20|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1629338310000|2021-08-19 01:58:30|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1629338320000|2021-08-19 01:58:40|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1629338330000|2021-08-19 01:58:50|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1629338340000|2021-08-19 01:59:00|523.22|520.42|523.04|520.24|523.22|520.42|522.86|520.06|0
1629338350000|2021-08-19 01:59:10|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1629338370000|2021-08-19 01:59:30|522.95|520.15|522.86|520.06|523.04|520.24|522.86|520.06|0
1629338380000|2021-08-19 01:59:40|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1629338390000|2021-08-19 01:59:50|522.86|520.06|522.86|520.06|523.04|520.24|522.86|520.06|0
1629338400000|2021-08-19 02:00:00|522.5|519.7|521.96|519.16|522.5|519.7|521.96|519.16|0
1629338410000|2021-08-19 02:00:10|521.59|518.79|521.41|518.61|521.59|518.79|521.23|518.43|0
1629338420000|2021-08-19 02:00:20|521.32|518.52|521.41|518.61|521.41|518.61|521.23|518.43|0
1629338430000|2021-08-19 02:00:30|521.59|518.79|521.41|518.61|521.78|518.98|521.41|518.61|0
1629338440000|2021-08-19 02:00:40|521.23|518.43|521.59|518.79|521.59|518.79|521.23|518.43|0
1629338450000|2021-08-19 02:00:50|521.41|518.61|521.5|518.7|521.5|518.7|521.41|518.61|0
1629338460000|2021-08-19 02:01:00|521.59|518.79|521.78|518.98|521.78|518.98|521.41|518.61|0
1629338470000|2021-08-19 02:01:10|521.96|519.16|522.14|519.34|522.32|519.52|521.96|519.16|0
1629338480000|2021-08-19 02:01:20|521.96|519.16|522.14|519.34|522.14|519.34|521.96|519.16|0
1629338490000|2021-08-19 02:01:30|521.96|519.16|521.77|518.97|521.96|519.16|521.77|518.97|0
1629338500000|2021-08-19 02:01:40|521.68|518.88|521.59|518.79|521.77|518.97|521.59|518.79|0
1629338510000|2021-08-19 02:01:50|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1629338520000|2021-08-19 02:02:00|521.96|519.16|521.77|518.97|521.96|519.16|521.68|518.88|0
1629338530000|2021-08-19 02:02:10|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629338540000|2021-08-19 02:02:20|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1629338550000|2021-08-19 02:02:30|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1629338560000|2021-08-19 02:02:40|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629338570000|2021-08-19 02:02:50|521.77|518.97|521.59|518.79|521.77|518.97|521.59|518.79|0
1629338580000|2021-08-19 02:03:00|521.68|518.88|521.59|518.79|521.68|518.88|521.59|518.79|0
1629338610000|2021-08-19 02:03:30|521.77|518.97|521.95|519.15|521.95|519.15|521.77|518.97|0
1629338620000|2021-08-19 02:03:40|521.77|518.97|521.95|519.15|521.95|519.15|521.77|518.97|0
1629338630000|2021-08-19 02:03:50|521.77|518.97|521.77|518.97|521.95|519.15|521.77|518.97|0
1629338640000|2021-08-19 02:04:00|521.59|518.79|521.77|518.97|521.77|518.97|521.59|518.79|0
1629338650000|2021-08-19 02:04:10|521.95|519.15|522.14|519.34|522.14|519.34|521.95|519.15|0
1629338660000|2021-08-19 02:04:20|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1629338670000|2021-08-19 02:04:30|522.14|519.34|521.95|519.15|522.14|519.34|521.95|519.15|0
1629338680000|2021-08-19 02:04:40|521.77|518.97|522.14|519.34|522.14|519.34|521.77|518.97|0
1629338690000|2021-08-19 02:04:50|522.04|519.24|522.32|519.52|522.32|519.52|522.04|519.24|0
1629338700000|2021-08-19 02:05:00|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1629338710000|2021-08-19 02:05:10|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1629338720000|2021-08-19 02:05:20|522.5|519.7|522.32|519.52|522.5|519.7|522.32|519.52|0
1629338730000|2021-08-19 02:05:30|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1629338750000|2021-08-19 02:05:50|522.68|519.88|522.68|519.88|522.68|519.88|522.5|519.7|0
1629338780000|2021-08-19 02:06:20|522.76|519.96|522.68|519.88|522.76|519.96|522.68|519.88|0
1629338790000|2021-08-19 02:06:30|522.86|520.06|522.68|519.88|522.86|520.06|522.68|519.88|0
1629338800000|2021-08-19 02:06:40|522.86|520.06|522.86|520.06|522.86|520.06|522.86|520.06|0
1629338810000|2021-08-19 02:06:50|522.68|519.88|522.76|519.96|522.76|519.96|522.68|519.88|0
1629338820000|2021-08-19 02:07:00|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1629338830000|2021-08-19 02:07:10|522.58|519.78|522.5|519.7|522.58|519.78|522.5|519.7|0
1629338840000|2021-08-19 02:07:20|522.68|519.88|522.68|519.88|522.68|519.88|522.5|519.7|0
1629338850000|2021-08-19 02:07:30|522.58|519.78|522.68|519.88|522.68|519.88|522.5|519.7|0
1629338860000|2021-08-19 02:07:40|522.86|520.06|522.86|520.06|522.86|520.06|522.68|519.88|0
1629338880000|2021-08-19 02:08:00|523.04|520.24|523.22|520.42|523.22|520.42|523.04|520.24|0
1629338900000|2021-08-19 02:08:20|523.04|520.24|522.86|520.06|523.04|520.24|522.86|520.06|0
1629338910000|2021-08-19 02:08:30|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1629338920000|2021-08-19 02:08:40|522.86|520.06|522.86|520.06|522.86|520.06|522.86|520.06|0
1629338970000|2021-08-19 02:09:30|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1629338980000|2021-08-19 02:09:40|522.58|519.78|522.68|519.88|522.68|519.88|522.58|519.78|0
1629339010000|2021-08-19 02:10:10|522.5|519.7|522.13|519.33|522.5|519.7|522.13|519.33|0
1629339020000|2021-08-19 02:10:20|521.95|519.15|521.95|519.15|522.04|519.24|521.95|519.15|0
1629339030000|2021-08-19 02:10:30|521.77|518.97|521.95|519.15|521.95|519.15|521.77|518.97|0
1629339040000|2021-08-19 02:10:40|522.04|519.24|522.04|519.24|522.13|519.33|522.04|519.24|0
1629339050000|2021-08-19 02:10:50|521.95|519.15|522.31|519.51|522.31|519.51|521.95|519.15|0
1629339060000|2021-08-19 02:11:00|522.22|519.42|522.13|519.33|522.22|519.42|522.13|519.33|0
1629339070000|2021-08-19 02:11:10|522.22|519.42|522.13|519.33|522.31|519.51|522.13|519.33|0
1629339090000|2021-08-19 02:11:30|522.31|519.51|522.13|519.33|522.31|519.51|522.13|519.33|0
1629339100000|2021-08-19 02:11:40|522.04|519.24|521.95|519.15|522.04|519.24|521.95|519.15|0
1629339110000|2021-08-19 02:11:50|522.04|519.24|522.13|519.33|522.13|519.33|522.04|519.24|0
1629339120000|2021-08-19 02:12:00|521.95|519.15|521.59|518.79|521.95|519.15|521.59|518.79|0
1629339130000|2021-08-19 02:12:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1629339150000|2021-08-19 02:12:30|521.59|518.79|521.77|518.97|521.77|518.97|521.59|518.79|0
1629339160000|2021-08-19 02:12:40|521.59|518.79|521.59|518.79|521.77|518.97|521.59|518.79|0
1629339170000|2021-08-19 02:12:50|521.77|518.97|521.95|519.15|521.95|519.15|521.77|518.97|0
1629339180000|2021-08-19 02:13:00|521.86|519.06|521.77|518.97|521.86|519.06|521.59|518.79|0
1629339200000|2021-08-19 02:13:20|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1629339210000|2021-08-19 02:13:30|522.13|519.33|522.31|519.51|522.31|519.51|522.04|519.24|0
1629339240000|2021-08-19 02:14:00|522.13|519.33|522.04|519.24|522.13|519.33|522.04|519.24|0
1629339250000|2021-08-19 02:14:10|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1629339260000|2021-08-19 02:14:20|521.95|519.15|521.95|519.15|521.95|519.15|521.95|519.15|0
1629339270000|2021-08-19 02:14:30|521.86|519.06|521.77|518.97|521.95|519.15|521.77|518.97|0
1629339290000|2021-08-19 02:14:50|521.95|519.15|521.77|518.97|521.95|519.15|521.77|518.97|0
1629339300000|2021-08-19 02:15:00|521.59|518.79|521.77|518.97|521.77|518.97|521.59|518.79|0
1629339310000|2021-08-19 02:15:10|521.59|518.79|521.77|518.97|521.77|518.97|521.59|518.79|0
1629339320000|2021-08-19 02:15:20|521.59|518.79|521.59|518.79|521.59|518.79|521.59|518.79|0
1629339360000|2021-08-19 02:16:00|521.41|518.61|521.05|518.25|521.41|518.61|521.05|518.25|0
1629339370000|2021-08-19 02:16:10|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629339380000|2021-08-19 02:16:20|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1629339390000|2021-08-19 02:16:30|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629339400000|2021-08-19 02:16:40|521.04|518.24|520.86|518.06|521.04|518.24|520.86|518.06|0
1629339410000|2021-08-19 02:16:50|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1629339420000|2021-08-19 02:17:00|520.86|518.06|519.96|517.16|520.86|518.06|519.96|517.16|0
1629339430000|2021-08-19 02:17:10|519.78|516.98|519.24|516.44|519.78|516.98|519.24|516.44|0
1629339440000|2021-08-19 02:17:20|519.42|516.62|519.24|516.44|519.42|516.62|519.24|516.44|0
1629339450000|2021-08-19 02:17:30|519.42|516.62|519.6|516.8|519.6|516.8|519.42|516.62|0
1629339460000|2021-08-19 02:17:40|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1629339470000|2021-08-19 02:17:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629339480000|2021-08-19 02:18:00|519.6|516.8|519.6|516.8|519.6|516.8|519.42|516.62|0
1629339490000|2021-08-19 02:18:10|519.42|516.62|519.6|516.8|519.6|516.8|519.42|516.62|0
1629339500000|2021-08-19 02:18:20|519.96|517.16|520.14|517.34|520.14|517.34|519.96|517.16|0
1629339510000|2021-08-19 02:18:30|520.05|517.25|519.96|517.16|520.14|517.34|519.96|517.16|0
1629339520000|2021-08-19 02:18:40|520.14|517.34|520.14|517.34|520.14|517.34|520.05|517.25|0
1629339530000|2021-08-19 02:18:50|520.05|517.25|519.96|517.16|520.05|517.25|519.96|517.16|0
1629339540000|2021-08-19 02:19:00|519.78|516.98|519.96|517.16|519.96|517.16|519.78|516.98|0
1629339550000|2021-08-19 02:19:10|520.14|517.34|519.96|517.16|520.14|517.34|519.96|517.16|0
1629339580000|2021-08-19 02:19:40|520.05|517.25|520.32|517.52|520.32|517.52|519.96|517.16|0
1629339590000|2021-08-19 02:19:50|520.5|517.7|520.32|517.52|520.5|517.7|520.32|517.52|0
1629339600000|2021-08-19 02:20:00|520.41|517.61|520.32|517.52|520.5|517.7|520.32|517.52|0
1629339610000|2021-08-19 02:20:10|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1629339620000|2021-08-19 02:20:20|519.96|517.16|519.78|516.98|519.96|517.16|519.78|516.98|0
1629339630000|2021-08-19 02:20:30|519.6|516.8|519.78|516.98|519.78|516.98|519.6|516.8|0
1629339640000|2021-08-19 02:20:40|519.6|516.8|519.78|516.98|519.78|516.98|519.6|516.8|0
1629339660000|2021-08-19 02:21:00|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1629339670000|2021-08-19 02:21:10|519.78|516.98|519.6|516.8|519.78|516.98|519.6|516.8|0
1629339680000|2021-08-19 02:21:20|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629339690000|2021-08-19 02:21:30|519.6|516.8|519.42|516.62|519.6|516.8|519.42|516.62|0
1629339710000|2021-08-19 02:21:50|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1629339720000|2021-08-19 02:22:00|519.05|516.25|519.24|516.44|519.42|516.62|519.05|516.25|0
1629339740000|2021-08-19 02:22:20|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1629339750000|2021-08-19 02:22:30|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1629339760000|2021-08-19 02:22:40|519.05|516.25|519.24|516.44|519.24|516.44|519.05|516.25|0
1629339790000|2021-08-19 02:23:10|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629339800000|2021-08-19 02:23:20|519.05|516.25|519.23|516.43|519.23|516.43|519.05|516.25|0
1629339810000|2021-08-19 02:23:30|519.14|516.34|519.05|516.25|519.14|516.34|519.05|516.25|0
1629339820000|2021-08-19 02:23:40|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1629339840000|2021-08-19 02:24:00|518.69|515.89|518.87|516.07|518.87|516.07|518.69|515.89|0
1629339850000|2021-08-19 02:24:10|518.96|516.16|519.05|516.25|519.05|516.25|518.96|516.16|0
1629339870000|2021-08-19 02:24:30|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629339890000|2021-08-19 02:24:50|519.41|516.61|519.5|516.7|519.5|516.7|519.41|516.61|0
1629339900000|2021-08-19 02:25:00|519.6|516.8|519.6|516.8|519.68|516.88|519.6|516.8|0
1629339910000|2021-08-19 02:25:10|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1629339920000|2021-08-19 02:25:20|519.6|516.8|519.6|516.8|519.78|516.98|519.6|516.8|0
1629339930000|2021-08-19 02:25:30|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1629339940000|2021-08-19 02:25:40|519.6|516.8|519.68|516.88|519.78|516.98|519.6|516.8|0
1629339950000|2021-08-19 02:25:50|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1629339960000|2021-08-19 02:26:00|519.59|516.79|519.78|516.98|519.78|516.98|519.59|516.79|0
1629339970000|2021-08-19 02:26:10|519.59|516.79|519.78|516.98|519.78|516.98|519.59|516.79|0
1629339980000|2021-08-19 02:26:20|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1629339990000|2021-08-19 02:26:30|520.14|517.34|519.96|517.16|520.14|517.34|519.96|517.16|0
1629340000000|2021-08-19 02:26:40|519.78|516.98|519.96|517.16|519.96|517.16|519.78|516.98|0
1629340010000|2021-08-19 02:26:50|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1629340020000|2021-08-19 02:27:00|519.59|516.79|519.59|516.79|519.59|516.79|519.59|516.79|0
1629340040000|2021-08-19 02:27:20|519.5|516.7|519.41|516.61|519.5|516.7|519.41|516.61|0
1629340050000|2021-08-19 02:27:30|519.23|516.43|519.05|516.25|519.23|516.43|519.05|516.25|0
1629340060000|2021-08-19 02:27:40|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629340070000|2021-08-19 02:27:50|519.05|516.25|519.05|516.25|519.05|516.25|518.87|516.07|0
1629340080000|2021-08-19 02:28:00|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1629340090000|2021-08-19 02:28:10|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1629340100000|2021-08-19 02:28:20|518.87|516.07|518.96|516.16|519.05|516.25|518.87|516.07|0
1629340110000|2021-08-19 02:28:30|518.87|516.07|519.05|516.25|519.05|516.25|518.87|516.07|0
1629340120000|2021-08-19 02:28:40|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629340130000|2021-08-19 02:28:50|519.41|516.61|519.41|516.61|519.41|516.61|519.23|516.43|0
1629340140000|2021-08-19 02:29:00|519.23|516.43|519.41|516.61|519.41|516.61|519.23|516.43|0
1629340150000|2021-08-19 02:29:10|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629340160000|2021-08-19 02:29:20|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1629340170000|2021-08-19 02:29:30|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1629340180000|2021-08-19 02:29:40|519.41|516.61|519.23|516.43|519.41|516.61|519.23|516.43|0
1629340200000|2021-08-19 02:30:00|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629340210000|2021-08-19 02:30:10|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1629340220000|2021-08-19 02:30:20|518.87|516.07|519.05|516.25|519.05|516.25|518.87|516.07|0
1629340230000|2021-08-19 02:30:30|519.23|516.43|519.05|516.25|519.23|516.43|519.05|516.25|0
1629340240000|2021-08-19 02:30:40|519.23|516.43|519.14|516.34|519.23|516.43|519.14|516.34|0
1629340250000|2021-08-19 02:30:50|519.23|516.43|519.5|516.7|519.59|516.79|519.23|516.43|0
1629340260000|2021-08-19 02:31:00|519.59|516.79|519.41|516.61|519.59|516.79|519.41|516.61|0
1629340280000|2021-08-19 02:31:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629340290000|2021-08-19 02:31:30|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1629340300000|2021-08-19 02:31:40|519.32|516.52|519.41|516.61|519.41|516.61|519.32|516.52|0
1629340310000|2021-08-19 02:31:50|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1629340320000|2021-08-19 02:32:00|519.41|516.61|519.59|516.79|519.59|516.79|519.41|516.61|0
1629340330000|2021-08-19 02:32:10|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1629340340000|2021-08-19 02:32:20|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1629340350000|2021-08-19 02:32:30|520.04|517.24|520.13|517.33|520.13|517.33|520.04|517.24|0
1629340360000|2021-08-19 02:32:40|520.31|517.51|520.5|517.7|520.5|517.7|520.31|517.51|0
1629340370000|2021-08-19 02:32:50|520.31|517.51|520.5|517.7|520.5|517.7|520.31|517.51|0
1629340380000|2021-08-19 02:33:00|520.31|517.51|520.5|517.7|520.5|517.7|520.31|517.51|0
1629340400000|2021-08-19 02:33:20|520.68|517.88|520.86|518.06|520.86|518.06|520.68|517.88|0
1629340420000|2021-08-19 02:33:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1629340430000|2021-08-19 02:33:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629340440000|2021-08-19 02:34:00|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1629340490000|2021-08-19 02:34:50|520.86|518.06|521.04|518.24|521.04|518.24|520.86|518.06|0
1629340500000|2021-08-19 02:35:00|520.49|517.69|520.86|518.06|520.86|518.06|520.49|517.69|0
1629340520000|2021-08-19 02:35:20|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1629340530000|2021-08-19 02:35:30|520.86|518.06|520.86|518.06|520.86|518.06|520.76|517.96|0
1629340540000|2021-08-19 02:35:40|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1629340550000|2021-08-19 02:35:50|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1629340560000|2021-08-19 02:36:00|520.58|517.78|520.67|517.87|520.67|517.87|520.49|517.69|0
1629340580000|2021-08-19 02:36:20|520.86|518.06|520.67|517.87|520.86|518.06|520.67|517.87|0
1629340600000|2021-08-19 02:36:40|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629340610000|2021-08-19 02:36:50|520.76|517.96|520.86|518.06|520.86|518.06|520.67|517.87|0
1629340620000|2021-08-19 02:37:00|520.76|517.96|520.86|518.06|520.86|518.06|520.76|517.96|0
1629340640000|2021-08-19 02:37:20|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1629340650000|2021-08-19 02:37:30|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1629340660000|2021-08-19 02:37:40|520.67|517.87|520.85|518.05|520.85|518.05|520.67|517.87|0
1629340670000|2021-08-19 02:37:50|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1629340680000|2021-08-19 02:38:00|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1629340690000|2021-08-19 02:38:10|521.04|518.24|520.85|518.05|521.04|518.24|520.85|518.05|0
1629340700000|2021-08-19 02:38:20|520.94|518.14|521.04|518.24|521.04|518.24|520.94|518.14|0
1629340720000|2021-08-19 02:38:40|520.85|518.05|521.04|518.24|521.04|518.24|520.85|518.05|0
1629340730000|2021-08-19 02:38:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629340740000|2021-08-19 02:39:00|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1629340760000|2021-08-19 02:39:20|520.94|518.14|521.04|518.24|521.04|518.24|520.94|518.14|0
1629340770000|2021-08-19 02:39:30|520.85|518.05|521.04|518.24|521.04|518.24|520.85|518.05|0
1629340780000|2021-08-19 02:39:40|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1629340790000|2021-08-19 02:39:50|520.94|518.14|520.94|518.14|521.03|518.23|520.94|518.14|0
1629340800000|2021-08-19 02:40:00|520.85|518.05|520.85|518.05|521.03|518.23|520.85|518.05|0
1629340810000|2021-08-19 02:40:10|520.94|518.14|520.85|518.05|521.03|518.23|520.85|518.05|0
1629340820000|2021-08-19 02:40:20|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1629340830000|2021-08-19 02:40:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629340840000|2021-08-19 02:40:40|521.3|518.5|521.4|518.6|521.4|518.6|521.22|518.42|0
1629340850000|2021-08-19 02:40:50|521.22|518.42|521.4|518.6|521.4|518.6|521.22|518.42|0
1629340860000|2021-08-19 02:41:00|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629340870000|2021-08-19 02:41:10|521.4|518.6|521.4|518.6|521.4|518.6|521.22|518.42|0
1629340890000|2021-08-19 02:41:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1629340900000|2021-08-19 02:41:40|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1629340920000|2021-08-19 02:42:00|521.4|518.6|521.58|518.78|521.58|518.78|521.4|518.6|0
1629340940000|2021-08-19 02:42:20|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1629340950000|2021-08-19 02:42:30|521.21|518.41|521.03|518.23|521.21|518.41|521.03|518.23|0
1629340960000|2021-08-19 02:42:40|520.85|518.05|521.03|518.23|521.03|518.23|520.85|518.05|0
1629340970000|2021-08-19 02:42:50|520.85|518.05|521.03|518.23|521.21|518.41|520.85|518.05|0
1629340980000|2021-08-19 02:43:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1629340990000|2021-08-19 02:43:10|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1629341020000|2021-08-19 02:43:40|521.12|518.32|521.03|518.23|521.12|518.32|521.03|518.23|0
1629341030000|2021-08-19 02:43:50|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1629341050000|2021-08-19 02:44:10|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1629341090000|2021-08-19 02:44:50|520.85|518.05|521.03|518.23|521.03|518.23|520.85|518.05|0
1629341100000|2021-08-19 02:45:00|520.85|518.05|520.67|517.87|520.85|518.05|520.67|517.87|0
1629341110000|2021-08-19 02:45:10|520.85|518.05|521.03|518.23|521.03|518.23|520.85|518.05|0
1629341120000|2021-08-19 02:45:20|520.85|518.05|521.03|518.23|521.03|518.23|520.85|518.05|0
1629341130000|2021-08-19 02:45:30|521.21|518.41|521.03|518.23|521.21|518.41|521.03|518.23|0
1629341140000|2021-08-19 02:45:40|521.21|518.41|521.21|518.41|521.21|518.41|521.03|518.23|0
1629341160000|2021-08-19 02:46:00|521.3|518.5|521.39|518.59|521.39|518.59|521.21|518.41|0
1629341170000|2021-08-19 02:46:10|521.3|518.5|521.39|518.59|521.39|518.59|521.21|518.41|0
1629341190000|2021-08-19 02:46:30|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1629341200000|2021-08-19 02:46:40|521.48|518.68|521.57|518.77|521.57|518.77|521.48|518.68|0
1629341210000|2021-08-19 02:46:50|521.39|518.59|521.57|518.77|521.57|518.77|521.39|518.59|0
1629341220000|2021-08-19 02:47:00|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1629341230000|2021-08-19 02:47:10|521.84|519.04|521.94|519.14|522.12|519.32|521.84|519.04|0
1629341240000|2021-08-19 02:47:20|522.12|519.32|521.94|519.14|522.12|519.32|521.94|519.14|0
1629341250000|2021-08-19 02:47:30|522.12|519.32|522.3|519.5|522.3|519.5|522.12|519.32|0
1629341260000|2021-08-19 02:47:40|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1629341270000|2021-08-19 02:47:50|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1629341290000|2021-08-19 02:48:10|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1629341300000|2021-08-19 02:48:20|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1629341310000|2021-08-19 02:48:30|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1629341350000|2021-08-19 02:49:10|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1629341360000|2021-08-19 02:49:20|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1629341380000|2021-08-19 02:49:40|523.2|520.4|523.38|520.58|523.38|520.58|523.2|520.4|0
1629341390000|2021-08-19 02:49:50|523.29|520.49|523.2|520.4|523.29|520.49|523.2|520.4|0
1629341410000|2021-08-19 02:50:10|523.38|520.58|523.38|520.58|523.38|520.58|523.2|520.4|0
1629341420000|2021-08-19 02:50:20|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1629341450000|2021-08-19 02:50:50|523.02|520.22|522.84|520.04|523.02|520.22|522.84|520.04|0
1629341470000|2021-08-19 02:51:10|522.66|519.86|522.84|520.04|522.84|520.04|522.66|519.86|0
1629341480000|2021-08-19 02:51:20|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1629341490000|2021-08-19 02:51:30|522.84|520.04|522.66|519.86|522.84|520.04|522.66|519.86|0
1629341500000|2021-08-19 02:51:40|522.84|520.04|522.75|519.95|522.84|520.04|522.66|519.86|0
1629341510000|2021-08-19 02:51:50|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1629341530000|2021-08-19 02:52:10|522.48|519.68|522.3|519.5|522.48|519.68|522.3|519.5|0
1629341540000|2021-08-19 02:52:20|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1629341570000|2021-08-19 02:52:50|522.3|519.5|522.48|519.68|522.48|519.68|522.3|519.5|0
1629341590000|2021-08-19 02:53:10|522.66|519.86|522.84|520.04|522.84|520.04|522.66|519.86|0
1629341600000|2021-08-19 02:53:20|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1629341610000|2021-08-19 02:53:30|522.84|520.04|522.66|519.86|522.84|520.04|522.66|519.86|0
1629341620000|2021-08-19 02:53:40|522.84|520.04|522.84|520.04|522.84|520.04|522.66|519.86|0
1629341640000|2021-08-19 02:54:00|522.66|519.86|522.66|519.86|522.84|520.04|522.66|519.86|0
1629341650000|2021-08-19 02:54:10|522.84|520.04|522.66|519.86|522.84|520.04|522.66|519.86|0
1629341660000|2021-08-19 02:54:20|522.48|519.68|522.66|519.86|522.66|519.86|522.48|519.68|0
1629341680000|2021-08-19 02:54:40|522.84|520.04|522.84|520.04|522.84|520.04|522.84|520.04|0
1629341690000|2021-08-19 02:54:50|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1629341720000|2021-08-19 02:55:20|522.84|520.04|522.92|520.12|522.92|520.12|522.84|520.04|0
1629341730000|2021-08-19 02:55:30|523.02|520.22|522.66|519.86|523.02|520.22|522.66|519.86|0
1629341740000|2021-08-19 02:55:40|522.84|520.04|522.48|519.68|522.84|520.04|522.48|519.68|0
1629341750000|2021-08-19 02:55:50|522.66|519.86|522.66|519.86|522.66|519.86|522.48|519.68|0
1629341760000|2021-08-19 02:56:00|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1629341770000|2021-08-19 02:56:10|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1629341780000|2021-08-19 02:56:20|522.84|520.04|522.84|520.04|522.84|520.04|522.66|519.86|0
1629341790000|2021-08-19 02:56:30|522.66|519.86|522.66|519.86|522.66|519.86|522.66|519.86|0
1629341800000|2021-08-19 02:56:40|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1629341810000|2021-08-19 02:56:50|522.66|519.86|522.48|519.68|522.66|519.86|522.48|519.68|0
1629341840000|2021-08-19 02:57:20|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1629341860000|2021-08-19 02:57:40|522.47|519.67|522.29|519.49|522.47|519.67|522.29|519.49|0
1629341870000|2021-08-19 02:57:50|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1629341900000|2021-08-19 02:58:20|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1629341910000|2021-08-19 02:58:30|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1629341920000|2021-08-19 02:58:40|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1629341950000|2021-08-19 02:59:10|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1629341980000|2021-08-19 02:59:40|521.57|518.77|521.75|518.95|521.75|518.95|521.57|518.77|0
1629341990000|2021-08-19 02:59:50|521.93|519.13|521.75|518.95|521.93|519.13|521.75|518.95|0
1629342000000|2021-08-19 03:00:00|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1629342010000|2021-08-19 03:00:10|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1629342020000|2021-08-19 03:00:20|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629342040000|2021-08-19 03:00:40|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1629342050000|2021-08-19 03:00:50|522.47|519.67|522.47|519.67|522.65|519.85|522.47|519.67|0
1629342060000|2021-08-19 03:01:00|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1629342090000|2021-08-19 03:01:30|522.84|520.04|522.84|520.04|522.84|520.04|522.84|520.04|0
1629342110000|2021-08-19 03:01:50|523.02|520.22|522.84|520.04|523.02|520.22|522.84|520.04|0
1629342140000|2021-08-19 03:02:20|523.02|520.22|522.65|519.85|523.02|520.22|522.65|519.85|0
1629342150000|2021-08-19 03:02:30|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629342170000|2021-08-19 03:02:50|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1629342180000|2021-08-19 03:03:00|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1629342190000|2021-08-19 03:03:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1629342200000|2021-08-19 03:03:20|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629342210000|2021-08-19 03:03:30|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1629342220000|2021-08-19 03:03:40|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629342230000|2021-08-19 03:03:50|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1629342250000|2021-08-19 03:04:10|522.38|519.58|522.29|519.49|522.38|519.58|522.29|519.49|0
1629342260000|2021-08-19 03:04:20|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1629342280000|2021-08-19 03:04:40|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1629342290000|2021-08-19 03:04:50|522.47|519.67|522.29|519.49|522.47|519.67|522.29|519.49|0
1629342300000|2021-08-19 03:05:00|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1629342310000|2021-08-19 03:05:10|522.11|519.31|522.11|519.31|522.2|519.4|522.11|519.31|0
1629342320000|2021-08-19 03:05:20|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1629342340000|2021-08-19 03:05:40|522.11|519.31|522.29|519.49|522.29|519.49|522.11|519.31|0
1629342350000|2021-08-19 03:05:50|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629342370000|2021-08-19 03:06:10|522.56|519.76|522.65|519.85|522.65|519.85|522.56|519.76|0
1629342400000|2021-08-19 03:06:40|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1629342410000|2021-08-19 03:06:50|522.65|519.85|522.47|519.67|522.65|519.85|522.47|519.67|0
1629342420000|2021-08-19 03:07:00|522.29|519.49|522.29|519.49|522.29|519.49|522.29|519.49|0
1629342440000|2021-08-19 03:07:20|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1629342480000|2021-08-19 03:08:00|522.29|519.49|522.2|519.4|522.29|519.49|522.2|519.4|0
1629342490000|2021-08-19 03:08:10|522.29|519.49|522.29|519.49|522.29|519.49|522.2|519.4|0
1629342500000|2021-08-19 03:08:20|522.11|519.31|521.93|519.13|522.11|519.31|521.93|519.13|0
1629342510000|2021-08-19 03:08:30|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1629342530000|2021-08-19 03:08:50|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1629342540000|2021-08-19 03:09:00|521.93|519.13|521.83|519.03|521.93|519.13|521.83|519.03|0
1629342550000|2021-08-19 03:09:10|521.75|518.95|521.75|518.95|521.83|519.03|521.75|518.95|0
1629342560000|2021-08-19 03:09:20|521.83|519.03|521.75|518.95|521.83|519.03|521.75|518.95|0
1629342570000|2021-08-19 03:09:30|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629342580000|2021-08-19 03:09:40|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1629342590000|2021-08-19 03:09:50|521.65|518.85|521.75|518.95|521.75|518.95|521.65|518.85|0
1629342610000|2021-08-19 03:10:10|521.56|518.76|521.75|518.95|521.75|518.95|521.56|518.76|0
1629342630000|2021-08-19 03:10:30|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629342640000|2021-08-19 03:10:40|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1629342650000|2021-08-19 03:10:50|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1629342660000|2021-08-19 03:11:00|521.38|518.58|521.2|518.4|521.56|518.76|521.2|518.4|0
1629342670000|2021-08-19 03:11:10|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1629342680000|2021-08-19 03:11:20|520.84|518.04|520.84|518.04|520.84|518.04|520.66|517.86|0
1629342690000|2021-08-19 03:11:30|521.02|518.22|520.84|518.04|521.02|518.22|520.84|518.04|0
1629342700000|2021-08-19 03:11:40|521.02|518.22|521.02|518.22|521.02|518.22|520.84|518.04|0
1629342720000|2021-08-19 03:12:00|521.2|518.4|520.84|518.04|521.2|518.4|520.84|518.04|0
1629342730000|2021-08-19 03:12:10|521.02|518.22|521.2|518.4|521.2|518.4|521.02|518.22|0
1629342740000|2021-08-19 03:12:20|521.11|518.31|521.2|518.4|521.2|518.4|521.11|518.31|0
1629342750000|2021-08-19 03:12:30|521.02|518.22|521.2|518.4|521.2|518.4|521.02|518.22|0
1629342760000|2021-08-19 03:12:40|521.38|518.58|521.2|518.4|521.38|518.58|521.2|518.4|0
1629342770000|2021-08-19 03:12:50|521.29|518.49|521.38|518.58|521.38|518.58|521.29|518.49|0
1629342790000|2021-08-19 03:13:10|521.2|518.4|521.38|518.58|521.38|518.58|521.2|518.4|0
1629342800000|2021-08-19 03:13:20|521.47|518.67|521.38|518.58|521.47|518.67|521.38|518.58|0
1629342830000|2021-08-19 03:13:50|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1629342840000|2021-08-19 03:14:00|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1629342850000|2021-08-19 03:14:10|521.29|518.49|521.56|518.76|521.56|518.76|521.29|518.49|0
1629342890000|2021-08-19 03:14:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1629342900000|2021-08-19 03:15:00|521.65|518.85|521.74|518.94|521.74|518.94|521.65|518.85|0
1629342910000|2021-08-19 03:15:10|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629342920000|2021-08-19 03:15:20|521.47|518.67|521.47|518.67|521.47|518.67|521.38|518.58|0
1629342930000|2021-08-19 03:15:30|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629342950000|2021-08-19 03:15:50|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1629342970000|2021-08-19 03:16:10|521.2|518.4|521.02|518.22|521.2|518.4|521.02|518.22|0
1629342980000|2021-08-19 03:16:20|521.2|518.4|521.2|518.4|521.2|518.4|521.02|518.22|0
1629342990000|2021-08-19 03:16:30|521.29|518.49|521.38|518.58|521.38|518.58|521.29|518.49|0
1629343000000|2021-08-19 03:16:40|521.29|518.49|521.38|518.58|521.38|518.58|521.2|518.4|0
1629343010000|2021-08-19 03:16:50|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1629343020000|2021-08-19 03:17:00|521.38|518.58|521.38|518.58|521.56|518.76|521.38|518.58|0
1629343030000|2021-08-19 03:17:10|521.56|518.76|521.38|518.58|521.56|518.76|521.38|518.58|0
1629343060000|2021-08-19 03:17:40|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629343080000|2021-08-19 03:18:00|521.65|518.85|521.56|518.76|521.65|518.85|521.56|518.76|0
1629343100000|2021-08-19 03:18:20|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1629343110000|2021-08-19 03:18:30|521.38|518.58|521.56|518.76|521.56|518.76|521.38|518.58|0
1629343120000|2021-08-19 03:18:40|521.65|518.85|521.56|518.76|521.65|518.85|521.56|518.76|0
1629343130000|2021-08-19 03:18:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1629343140000|2021-08-19 03:19:00|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1629343160000|2021-08-19 03:19:20|521.65|518.85|521.74|518.94|521.74|518.94|521.65|518.85|0
1629343170000|2021-08-19 03:19:30|521.65|518.85|521.56|518.76|521.65|518.85|521.56|518.76|0
1629343190000|2021-08-19 03:19:50|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1629343200000|2021-08-19 03:20:00|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1629343210000|2021-08-19 03:20:10|522.19|519.39|522.28|519.48|522.28|519.48|522.19|519.39|0
1629343230000|2021-08-19 03:20:30|522.47|519.67|522.37|519.57|522.47|519.67|522.37|519.57|0
1629343240000|2021-08-19 03:20:40|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1629343250000|2021-08-19 03:20:50|522.65|519.85|522.46|519.66|522.65|519.85|522.46|519.66|0
1629343260000|2021-08-19 03:21:00|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1629343270000|2021-08-19 03:21:10|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1629343280000|2021-08-19 03:21:20|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1629343290000|2021-08-19 03:21:30|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1629343300000|2021-08-19 03:21:40|523.37|520.57|523.55|520.75|523.55|520.75|523.19|520.39|0
1629343310000|2021-08-19 03:21:50|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1629343320000|2021-08-19 03:22:00|523.55|520.75|523.73|520.93|523.82|521.02|523.55|520.75|0
1629343330000|2021-08-19 03:22:10|523.55|520.75|523.73|520.93|523.73|520.93|523.55|520.75|0
1629343340000|2021-08-19 03:22:20|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1629343350000|2021-08-19 03:22:30|523.73|520.93|523.55|520.75|523.73|520.93|523.55|520.75|0
1629343360000|2021-08-19 03:22:40|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1629343370000|2021-08-19 03:22:50|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1629343380000|2021-08-19 03:23:00|523.37|520.57|523.37|520.57|523.55|520.75|523.37|520.57|0
1629343390000|2021-08-19 03:23:10|523.46|520.66|523.37|520.57|523.46|520.66|523.37|520.57|0
1629343400000|2021-08-19 03:23:20|523.19|520.39|523.09|520.29|523.19|520.39|523.09|520.29|0
1629343410000|2021-08-19 03:23:30|523.01|520.21|523.19|520.39|523.19|520.39|523.01|520.21|0
1629343420000|2021-08-19 03:23:40|523.09|520.29|523.01|520.21|523.09|520.29|523.01|520.21|0
1629343430000|2021-08-19 03:23:50|523.09|520.29|523.37|520.57|523.37|520.57|523.09|520.29|0
1629343460000|2021-08-19 03:24:20|523.46|520.66|523.37|520.57|523.46|520.66|523.37|520.57|0
1629343480000|2021-08-19 03:24:40|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1629343490000|2021-08-19 03:24:50|523.37|520.57|523.27|520.47|523.37|520.57|523.27|520.47|0
1629343500000|2021-08-19 03:25:00|523.19|520.39|523.37|520.57|523.37|520.57|523.19|520.39|0
1629343510000|2021-08-19 03:25:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1629343520000|2021-08-19 03:25:20|523.27|520.47|523.27|520.47|523.27|520.47|523.19|520.39|0
1629343530000|2021-08-19 03:25:30|523.19|520.39|523.01|520.21|523.19|520.39|523.01|520.21|0
1629343540000|2021-08-19 03:25:40|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1629343570000|2021-08-19 03:26:10|522.46|519.66|522.64|519.84|522.64|519.84|522.46|519.66|0
1629343590000|2021-08-19 03:26:30|522.73|519.93|522.64|519.84|522.82|520.02|522.64|519.84|0
1629343610000|2021-08-19 03:26:50|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1629343620000|2021-08-19 03:27:00|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1629343660000|2021-08-19 03:27:40|522.1|519.3|521.92|519.12|522.1|519.3|521.92|519.12|0
1629343670000|2021-08-19 03:27:50|521.74|518.94|521.82|519.02|521.82|519.02|521.74|518.94|0
1629343680000|2021-08-19 03:28:00|521.92|519.12|521.74|518.94|521.92|519.12|521.74|518.94|0
1629343690000|2021-08-19 03:28:10|521.92|519.12|521.74|518.94|521.92|519.12|521.74|518.94|0
1629343700000|2021-08-19 03:28:20|521.82|519.02|521.92|519.12|521.92|519.12|521.74|518.94|0
1629343710000|2021-08-19 03:28:30|521.82|519.02|521.92|519.12|521.92|519.12|521.82|519.02|0
1629343720000|2021-08-19 03:28:40|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1629343730000|2021-08-19 03:28:50|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1629343760000|2021-08-19 03:29:20|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1629343770000|2021-08-19 03:29:30|522.1|519.3|522.28|519.48|522.28|519.48|522.1|519.3|0
1629343780000|2021-08-19 03:29:40|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1629343790000|2021-08-19 03:29:50|522.28|519.48|522.46|519.66|522.46|519.66|522.28|519.48|0
1629343800000|2021-08-19 03:30:00|522.28|519.48|521.92|519.12|522.28|519.48|521.92|519.12|0
1629343820000|2021-08-19 03:30:20|521.74|518.94|521.82|519.02|521.82|519.02|521.74|518.94|0
1629343830000|2021-08-19 03:30:30|521.74|518.94|521.64|518.84|521.74|518.94|521.64|518.84|0
1629343840000|2021-08-19 03:30:40|521.56|518.76|521.74|518.94|521.74|518.94|521.56|518.76|0
1629343870000|2021-08-19 03:31:10|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1629343880000|2021-08-19 03:31:20|522.1|519.3|521.92|519.12|522.1|519.3|521.92|519.12|0
1629343890000|2021-08-19 03:31:30|521.74|518.94|521.92|519.12|521.92|519.12|521.74|518.94|0
1629343900000|2021-08-19 03:31:40|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1629343930000|2021-08-19 03:32:10|521.64|518.84|521.56|518.76|521.74|518.94|521.56|518.76|0
1629343940000|2021-08-19 03:32:20|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1629343950000|2021-08-19 03:32:30|521.64|518.84|521.56|518.76|521.64|518.84|521.56|518.76|0
1629343960000|2021-08-19 03:32:40|521.74|518.94|521.74|518.94|521.74|518.94|521.64|518.84|0
1629343970000|2021-08-19 03:32:50|521.64|518.84|521.74|518.94|521.74|518.94|521.64|518.84|0
1629343980000|2021-08-19 03:33:00|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1629343990000|2021-08-19 03:33:10|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1629344000000|2021-08-19 03:33:20|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1629344010000|2021-08-19 03:33:30|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629344020000|2021-08-19 03:33:40|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344030000|2021-08-19 03:33:50|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629344050000|2021-08-19 03:34:10|521.37|518.57|521.55|518.75|521.55|518.75|521.37|518.57|0
1629344070000|2021-08-19 03:34:30|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1629344080000|2021-08-19 03:34:40|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1629344100000|2021-08-19 03:35:00|521.74|518.94|521.73|518.93|521.74|518.94|521.73|518.93|0
1629344110000|2021-08-19 03:35:10|521.64|518.84|521.55|518.75|521.64|518.84|521.55|518.75|0
1629344120000|2021-08-19 03:35:20|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344170000|2021-08-19 03:36:10|521.46|518.66|521.37|518.57|521.46|518.66|521.37|518.57|0
1629344200000|2021-08-19 03:36:40|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629344210000|2021-08-19 03:36:50|521.46|518.66|521.55|518.75|521.55|518.75|521.46|518.66|0
1629344230000|2021-08-19 03:37:10|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344250000|2021-08-19 03:37:30|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629344270000|2021-08-19 03:37:50|521.37|518.57|521.19|518.39|521.37|518.57|521.19|518.39|0
1629344280000|2021-08-19 03:38:00|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344290000|2021-08-19 03:38:10|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344300000|2021-08-19 03:38:20|521.37|518.57|521.19|518.39|521.37|518.57|521.19|518.39|0
1629344320000|2021-08-19 03:38:40|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344330000|2021-08-19 03:38:50|521.19|518.39|521.37|518.57|521.37|518.57|521.19|518.39|0
1629344340000|2021-08-19 03:39:00|521.28|518.48|521.19|518.39|521.28|518.48|521.19|518.39|0
1629344350000|2021-08-19 03:39:10|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344360000|2021-08-19 03:39:20|520.83|518.03|521.01|518.21|521.01|518.21|520.83|518.03|0
1629344370000|2021-08-19 03:39:30|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344380000|2021-08-19 03:39:40|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344390000|2021-08-19 03:39:50|520.83|518.03|520.92|518.12|520.92|518.12|520.83|518.03|0
1629344400000|2021-08-19 03:40:00|521.01|518.21|521.01|518.21|521.01|518.21|520.83|518.03|0
1629344420000|2021-08-19 03:40:20|521.1|518.3|521.19|518.39|521.19|518.39|521.1|518.3|0
1629344430000|2021-08-19 03:40:30|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344440000|2021-08-19 03:40:40|521.1|518.3|521.01|518.21|521.1|518.3|521.01|518.21|0
1629344450000|2021-08-19 03:40:50|521.19|518.39|521.28|518.48|521.28|518.48|521.19|518.39|0
1629344460000|2021-08-19 03:41:00|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344490000|2021-08-19 03:41:30|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344500000|2021-08-19 03:41:40|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629344510000|2021-08-19 03:41:50|521.37|518.57|521.37|518.57|521.37|518.57|521.19|518.39|0
1629344520000|2021-08-19 03:42:00|521.28|518.48|521.19|518.39|521.28|518.48|521.19|518.39|0
1629344530000|2021-08-19 03:42:10|521.01|518.21|521.19|518.39|521.19|518.39|521.01|518.21|0
1629344540000|2021-08-19 03:42:20|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344580000|2021-08-19 03:43:00|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344590000|2021-08-19 03:43:10|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344600000|2021-08-19 03:43:20|521.19|518.39|521.01|518.21|521.19|518.39|521.01|518.21|0
1629344620000|2021-08-19 03:43:40|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344640000|2021-08-19 03:44:00|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1629344650000|2021-08-19 03:44:10|521.01|518.21|521.19|518.39|521.19|518.39|521.01|518.21|0
1629344660000|2021-08-19 03:44:20|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344680000|2021-08-19 03:44:40|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1629344690000|2021-08-19 03:44:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344700000|2021-08-19 03:45:00|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344720000|2021-08-19 03:45:20|520.65|517.85|520.46|517.66|520.65|517.85|520.46|517.66|0
1629344760000|2021-08-19 03:46:00|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1629344770000|2021-08-19 03:46:10|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1629344800000|2021-08-19 03:46:40|520.55|517.75|520.64|517.84|520.64|517.84|520.55|517.75|0
1629344820000|2021-08-19 03:47:00|520.83|518.03|520.91|518.11|521.01|518.21|520.83|518.03|0
1629344830000|2021-08-19 03:47:10|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344840000|2021-08-19 03:47:20|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1629344850000|2021-08-19 03:47:30|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344870000|2021-08-19 03:47:50|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344880000|2021-08-19 03:48:00|521.37|518.57|521.55|518.75|521.55|518.75|521.37|518.57|0
1629344890000|2021-08-19 03:48:10|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629344900000|2021-08-19 03:48:20|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1629344940000|2021-08-19 03:49:00|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1629344950000|2021-08-19 03:49:10|521.19|518.39|521.01|518.21|521.19|518.39|521.01|518.21|0
1629344960000|2021-08-19 03:49:20|520.82|518.02|521.01|518.21|521.01|518.21|520.82|518.02|0
1629344970000|2021-08-19 03:49:30|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1629344990000|2021-08-19 03:49:50|520.73|517.93|520.82|518.02|520.82|518.02|520.73|517.93|0
1629345020000|2021-08-19 03:50:20|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1629345030000|2021-08-19 03:50:30|520.82|518.02|520.73|517.93|520.82|518.02|520.73|517.93|0
1629345040000|2021-08-19 03:50:40|520.64|517.84|520.82|518.02|520.82|518.02|520.64|517.84|0
1629345050000|2021-08-19 03:50:50|520.64|517.84|520.46|517.66|520.64|517.84|520.46|517.66|0
1629345070000|2021-08-19 03:51:10|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1629345090000|2021-08-19 03:51:30|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1629345110000|2021-08-19 03:51:50|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1629345120000|2021-08-19 03:52:00|521|518.2|520.82|518.02|521|518.2|520.82|518.02|0
1629345130000|2021-08-19 03:52:10|521|518.2|521|518.2|521|518.2|521|518.2|0
1629345140000|2021-08-19 03:52:20|520.91|518.11|521|518.2|521|518.2|520.82|518.02|0
1629345150000|2021-08-19 03:52:30|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1629345180000|2021-08-19 03:53:00|521|518.2|521|518.2|521|518.2|521|518.2|0
1629345190000|2021-08-19 03:53:10|520.82|518.02|521|518.2|521|518.2|520.82|518.02|0
1629345220000|2021-08-19 03:53:40|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345240000|2021-08-19 03:54:00|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1629345250000|2021-08-19 03:54:10|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629345280000|2021-08-19 03:54:40|521.55|518.75|521.73|518.93|521.73|518.93|521.55|518.75|0
1629345320000|2021-08-19 03:55:20|521.55|518.75|521.36|518.56|521.55|518.75|521.36|518.56|0
1629345330000|2021-08-19 03:55:30|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1629345340000|2021-08-19 03:55:40|521.45|518.65|521.36|518.56|521.45|518.65|521.36|518.56|0
1629345400000|2021-08-19 03:56:40|521.54|518.74|521.73|518.93|521.73|518.93|521.54|518.74|0
1629345410000|2021-08-19 03:56:50|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1629345420000|2021-08-19 03:57:00|521.63|518.83|521.73|518.93|521.73|518.93|521.63|518.83|0
1629345430000|2021-08-19 03:57:10|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1629345460000|2021-08-19 03:57:40|521.36|518.56|521.54|518.74|521.54|518.74|521.36|518.56|0
1629345490000|2021-08-19 03:58:10|521.45|518.65|521.18|518.38|521.45|518.65|521.18|518.38|0
1629345500000|2021-08-19 03:58:20|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629345510000|2021-08-19 03:58:30|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345530000|2021-08-19 03:58:50|521.36|518.56|521.18|518.38|521.36|518.56|521.18|518.38|0
1629345540000|2021-08-19 03:59:00|521.36|518.56|521.18|518.38|521.36|518.56|521.18|518.38|0
1629345550000|2021-08-19 03:59:10|521.27|518.47|521.18|518.38|521.36|518.56|521.18|518.38|0
1629345590000|2021-08-19 03:59:50|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1629345600000|2021-08-19 04:00:00|521.36|518.56|521.36|518.56|521.36|518.56|521.18|518.38|0
1629345610000|2021-08-19 04:00:10|521.27|518.47|521.36|518.56|521.36|518.56|521.27|518.47|0
1629345620000|2021-08-19 04:00:20|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345670000|2021-08-19 04:01:10|521|518.2|521.09|518.29|521.09|518.29|521|518.2|0
1629345680000|2021-08-19 04:01:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1629345700000|2021-08-19 04:01:40|521.18|518.38|521.36|518.56|521.36|518.56|521.18|518.38|0
1629345710000|2021-08-19 04:01:50|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345720000|2021-08-19 04:02:00|521|518.2|521|518.2|521|518.2|521|518.2|0
1629345730000|2021-08-19 04:02:10|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345740000|2021-08-19 04:02:20|521.09|518.29|521.18|518.38|521.18|518.38|521.09|518.29|0
1629345750000|2021-08-19 04:02:30|521.09|518.29|521.18|518.38|521.18|518.38|521.09|518.29|0
1629345770000|2021-08-19 04:02:50|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1629345780000|2021-08-19 04:03:00|521.18|518.38|521.18|518.38|521.18|518.38|521.18|518.38|0
1629345790000|2021-08-19 04:03:10|521.36|518.56|521.54|518.74|521.54|518.74|521.36|518.56|0
1629345800000|2021-08-19 04:03:20|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1629345810000|2021-08-19 04:03:30|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1629345820000|2021-08-19 04:03:40|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1629345850000|2021-08-19 04:04:10|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1629345860000|2021-08-19 04:04:20|520.79|517.99|520.79|517.99|520.79|517.99|520.79|517.99|0
1629345880000|2021-08-19 04:04:40|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1629345890000|2021-08-19 04:04:50|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1629345900000|2021-08-19 04:05:00|520.61|517.81|520.43|517.63|520.61|517.81|520.43|517.63|0
1629345920000|2021-08-19 04:05:20|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629345930000|2021-08-19 04:05:30|520.33|517.53|520.25|517.45|520.33|517.53|520.25|517.45|0
1629345940000|2021-08-19 04:05:40|520.43|517.63|520.51|517.71|520.51|517.71|520.43|517.63|0
1629345950000|2021-08-19 04:05:50|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1629345970000|2021-08-19 04:06:10|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629345980000|2021-08-19 04:06:20|520.15|517.35|520.15|517.35|520.25|517.45|520.15|517.35|0
1629345990000|2021-08-19 04:06:30|520.25|517.45|520.07|517.27|520.25|517.45|520.07|517.27|0
1629346000000|2021-08-19 04:06:40|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1629346010000|2021-08-19 04:06:50|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1629346050000|2021-08-19 04:07:30|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1629346060000|2021-08-19 04:07:40|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346120000|2021-08-19 04:08:40|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1629346130000|2021-08-19 04:08:50|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346160000|2021-08-19 04:09:20|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1629346190000|2021-08-19 04:09:50|519.97|517.17|519.88|517.08|519.97|517.17|519.88|517.08|0
1629346210000|2021-08-19 04:10:10|520.06|517.26|519.88|517.08|520.06|517.26|519.88|517.08|0
1629346220000|2021-08-19 04:10:20|519.97|517.17|519.97|517.17|520.06|517.26|519.97|517.17|0
1629346230000|2021-08-19 04:10:30|519.88|517.08|519.97|517.17|519.97|517.17|519.88|517.08|0
1629346240000|2021-08-19 04:10:40|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1629346290000|2021-08-19 04:11:30|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1629346300000|2021-08-19 04:11:40|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346310000|2021-08-19 04:11:50|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1629346320000|2021-08-19 04:12:00|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346350000|2021-08-19 04:12:30|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1629346360000|2021-08-19 04:12:40|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1629346370000|2021-08-19 04:12:50|519.97|517.17|520.06|517.26|520.06|517.26|519.88|517.08|0
1629346390000|2021-08-19 04:13:10|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346400000|2021-08-19 04:13:20|520.06|517.26|519.88|517.08|520.06|517.26|519.88|517.08|0
1629346410000|2021-08-19 04:13:30|519.97|517.17|519.88|517.08|519.97|517.17|519.88|517.08|0
1629346450000|2021-08-19 04:14:10|519.79|516.99|519.7|516.9|519.79|516.99|519.7|516.9|0
1629346500000|2021-08-19 04:15:00|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346510000|2021-08-19 04:15:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629346560000|2021-08-19 04:16:00|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629346570000|2021-08-19 04:16:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629346580000|2021-08-19 04:16:20|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1629346620000|2021-08-19 04:17:00|519.34|516.54|519.52|516.72|519.52|516.72|519.34|516.54|0
1629346640000|2021-08-19 04:17:20|519.34|516.54|519.52|516.72|519.52|516.72|519.34|516.54|0
1629346660000|2021-08-19 04:17:40|519.42|516.62|519.34|516.54|519.42|516.62|519.34|516.54|0
1629346670000|2021-08-19 04:17:50|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1629346690000|2021-08-19 04:18:10|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1629346700000|2021-08-19 04:18:20|519.16|516.36|519.16|516.36|519.16|516.36|518.97|516.17|0
1629346710000|2021-08-19 04:18:30|518.97|516.17|518.79|515.99|518.97|516.17|518.79|515.99|0
1629346720000|2021-08-19 04:18:40|518.7|515.9|518.61|515.81|518.7|515.9|518.61|515.81|0
1629346740000|2021-08-19 04:19:00|518.79|515.99|518.97|516.17|518.97|516.17|518.79|515.99|0
1629346750000|2021-08-19 04:19:10|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1629346760000|2021-08-19 04:19:20|518.97|516.17|518.97|516.17|519.16|516.36|518.97|516.17|0
1629346770000|2021-08-19 04:19:30|519.16|516.36|518.79|515.99|519.16|516.36|518.79|515.99|0
1629346790000|2021-08-19 04:19:50|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1629346810000|2021-08-19 04:20:10|519.15|516.35|518.97|516.17|519.15|516.35|518.97|516.17|0
1629346830000|2021-08-19 04:20:30|519.15|516.35|519.34|516.54|519.34|516.54|519.15|516.35|0
1629346840000|2021-08-19 04:20:40|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629346860000|2021-08-19 04:21:00|519.24|516.44|519.15|516.35|519.34|516.54|519.15|516.35|0
1629346870000|2021-08-19 04:21:10|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1629346890000|2021-08-19 04:21:30|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629346900000|2021-08-19 04:21:40|518.97|516.17|519.15|516.35|519.15|516.35|518.97|516.17|0
1629346910000|2021-08-19 04:21:50|519.06|516.26|518.97|516.17|519.06|516.26|518.97|516.17|0
1629346920000|2021-08-19 04:22:00|519.06|516.26|519.15|516.35|519.15|516.35|519.06|516.26|0
1629346940000|2021-08-19 04:22:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629346950000|2021-08-19 04:22:30|519.52|516.72|519.33|516.53|519.52|516.72|519.33|516.53|0
1629346960000|2021-08-19 04:22:40|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629346970000|2021-08-19 04:22:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629346990000|2021-08-19 04:23:10|519.15|516.35|519.33|516.53|519.33|516.53|519.15|516.35|0
1629347030000|2021-08-19 04:23:50|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1629347060000|2021-08-19 04:24:20|519.51|516.71|519.7|516.9|519.7|516.9|519.51|516.71|0
1629347070000|2021-08-19 04:24:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347080000|2021-08-19 04:24:40|519.42|516.62|519.51|516.71|519.51|516.71|519.33|516.53|0
1629347090000|2021-08-19 04:24:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629347100000|2021-08-19 04:25:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347110000|2021-08-19 04:25:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629347120000|2021-08-19 04:25:20|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1629347130000|2021-08-19 04:25:30|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1629347140000|2021-08-19 04:25:40|519.88|517.08|519.7|516.9|519.88|517.08|519.7|516.9|0
1629347160000|2021-08-19 04:26:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347170000|2021-08-19 04:26:10|519.7|516.9|519.7|516.9|519.88|517.08|519.7|516.9|0
1629347190000|2021-08-19 04:26:30|519.88|517.08|519.7|516.9|519.88|517.08|519.7|516.9|0
1629347200000|2021-08-19 04:26:40|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629347210000|2021-08-19 04:26:50|519.6|516.8|519.69|516.89|519.69|516.89|519.6|516.8|0
1629347220000|2021-08-19 04:27:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347230000|2021-08-19 04:27:10|519.69|516.89|519.69|516.89|519.69|516.89|519.6|516.8|0
1629347260000|2021-08-19 04:27:40|519.78|516.98|519.69|516.89|519.78|516.98|519.69|516.89|0
1629347270000|2021-08-19 04:27:50|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347280000|2021-08-19 04:28:00|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1629347320000|2021-08-19 04:28:40|519.33|516.53|519.15|516.35|519.33|516.53|519.15|516.35|0
1629347330000|2021-08-19 04:28:50|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1629347340000|2021-08-19 04:29:00|519.33|516.53|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347360000|2021-08-19 04:29:20|519.51|516.71|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347370000|2021-08-19 04:29:30|519.51|516.71|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347380000|2021-08-19 04:29:40|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629347410000|2021-08-19 04:30:10|519.33|516.53|519.24|516.44|519.33|516.53|519.24|516.44|0
1629347420000|2021-08-19 04:30:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629347490000|2021-08-19 04:31:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347500000|2021-08-19 04:31:40|519.33|516.53|519.51|516.71|519.51|516.71|519.33|516.53|0
1629347510000|2021-08-19 04:31:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629347520000|2021-08-19 04:32:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347540000|2021-08-19 04:32:20|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629347550000|2021-08-19 04:32:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629347560000|2021-08-19 04:32:40|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629347570000|2021-08-19 04:32:50|519.78|516.98|519.69|516.89|519.78|516.98|519.69|516.89|0
1629347600000|2021-08-19 04:33:20|519.87|517.07|519.78|516.98|519.87|517.07|519.69|516.89|0
1629347610000|2021-08-19 04:33:30|519.69|516.89|519.69|516.89|519.87|517.07|519.69|516.89|0
1629347650000|2021-08-19 04:34:10|519.51|516.71|519.51|516.71|519.6|516.8|519.51|516.71|0
1629347660000|2021-08-19 04:34:20|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629347670000|2021-08-19 04:34:30|519.51|516.71|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347680000|2021-08-19 04:34:40|519.42|516.62|519.33|516.53|519.42|516.62|519.33|516.53|0
1629347690000|2021-08-19 04:34:50|519.42|516.62|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347710000|2021-08-19 04:35:10|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629347730000|2021-08-19 04:35:30|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1629347750000|2021-08-19 04:35:50|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629347760000|2021-08-19 04:36:00|518.79|515.99|518.97|516.17|518.97|516.17|518.79|515.99|0
1629347780000|2021-08-19 04:36:20|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1629347800000|2021-08-19 04:36:40|518.87|516.07|518.97|516.17|518.97|516.17|518.87|516.07|0
1629347810000|2021-08-19 04:36:50|518.79|515.99|518.97|516.17|518.97|516.17|518.79|515.99|0
1629347830000|2021-08-19 04:37:10|519.05|516.25|518.97|516.17|519.05|516.25|518.97|516.17|0
1629347840000|2021-08-19 04:37:20|518.79|515.99|518.97|516.17|518.97|516.17|518.79|515.99|0
1629347870000|2021-08-19 04:37:50|519.05|516.25|519.15|516.35|519.15|516.35|519.05|516.25|0
1629347880000|2021-08-19 04:38:00|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1629347890000|2021-08-19 04:38:10|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629347900000|2021-08-19 04:38:20|519.33|516.53|519.33|516.53|519.33|516.53|519.23|516.43|0
1629347910000|2021-08-19 04:38:30|519.15|516.35|519.15|516.35|519.23|516.43|519.15|516.35|0
1629347930000|2021-08-19 04:38:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629347940000|2021-08-19 04:39:00|519.51|516.71|519.33|516.53|519.51|516.71|519.33|516.53|0
1629347950000|2021-08-19 04:39:10|519.23|516.43|519.33|516.53|519.33|516.53|519.23|516.43|0
1629347960000|2021-08-19 04:39:20|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629347990000|2021-08-19 04:39:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629348010000|2021-08-19 04:40:10|519.15|516.35|519.33|516.53|519.33|516.53|519.15|516.35|0
1629348020000|2021-08-19 04:40:20|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629348080000|2021-08-19 04:41:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629348090000|2021-08-19 04:41:30|519.51|516.71|519.41|516.61|519.51|516.71|519.33|516.53|0
1629348100000|2021-08-19 04:41:40|519.51|516.71|519.33|516.53|519.51|516.71|519.33|516.53|0
1629348120000|2021-08-19 04:42:00|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629348130000|2021-08-19 04:42:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1629348140000|2021-08-19 04:42:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629348150000|2021-08-19 04:42:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629348190000|2021-08-19 04:43:10|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629348200000|2021-08-19 04:43:20|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1629348220000|2021-08-19 04:43:40|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348230000|2021-08-19 04:43:50|520.14|517.34|520.23|517.43|520.23|517.43|520.05|517.25|0
1629348270000|2021-08-19 04:44:30|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348280000|2021-08-19 04:44:40|520.14|517.34|520.05|517.25|520.23|517.43|520.05|517.25|0
1629348290000|2021-08-19 04:44:50|520.14|517.34|520.05|517.25|520.14|517.34|520.05|517.25|0
1629348300000|2021-08-19 04:45:00|520.14|517.34|520.05|517.25|520.14|517.34|520.05|517.25|0
1629348310000|2021-08-19 04:45:10|519.95|517.15|519.87|517.07|519.95|517.15|519.87|517.07|0
1629348340000|2021-08-19 04:45:40|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348350000|2021-08-19 04:45:50|520.23|517.43|520.05|517.25|520.23|517.43|520.05|517.25|0
1629348360000|2021-08-19 04:46:00|520.14|517.34|520.05|517.25|520.14|517.34|520.05|517.25|0
1629348380000|2021-08-19 04:46:20|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1629348390000|2021-08-19 04:46:30|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348420000|2021-08-19 04:47:00|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1629348450000|2021-08-19 04:47:30|520.05|517.25|520.23|517.43|520.23|517.43|520.05|517.25|0
1629348530000|2021-08-19 04:48:50|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348540000|2021-08-19 04:49:00|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1629348550000|2021-08-19 04:49:10|520.13|517.33|520.05|517.25|520.23|517.43|520.05|517.25|0
1629348560000|2021-08-19 04:49:20|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1629348570000|2021-08-19 04:49:30|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348640000|2021-08-19 04:50:40|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1629348680000|2021-08-19 04:51:20|520.05|517.25|519.95|517.15|520.05|517.25|519.95|517.15|0
1629348690000|2021-08-19 04:51:30|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629348700000|2021-08-19 04:51:40|519.95|517.15|519.87|517.07|519.95|517.15|519.87|517.07|0
1629348710000|2021-08-19 04:51:50|519.77|516.97|519.68|516.88|519.77|516.97|519.68|516.88|0
1629348720000|2021-08-19 04:52:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1629348740000|2021-08-19 04:52:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1629348770000|2021-08-19 04:52:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1629348780000|2021-08-19 04:53:00|519.32|516.52|519.32|516.52|519.41|516.61|519.32|516.52|0
1629348810000|2021-08-19 04:53:30|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629348850000|2021-08-19 04:54:10|519.05|516.25|519.14|516.34|519.14|516.34|519.05|516.25|0
1629348860000|2021-08-19 04:54:20|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1629348900000|2021-08-19 04:55:00|519.14|516.34|519.14|516.34|519.14|516.34|519.05|516.25|0
1629348920000|2021-08-19 04:55:20|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1629348930000|2021-08-19 04:55:30|519.14|516.34|519.14|516.34|519.14|516.34|518.96|516.16|0
1629348940000|2021-08-19 04:55:40|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1629348950000|2021-08-19 04:55:50|518.96|516.16|519.14|516.34|519.14|516.34|518.96|516.16|0
1629348960000|2021-08-19 04:56:00|519.32|516.52|519.14|516.34|519.32|516.52|519.14|516.34|0
1629348970000|2021-08-19 04:56:10|519.32|516.52|519.14|516.34|519.32|516.52|519.14|516.34|0
1629349050000|2021-08-19 04:57:30|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1629349100000|2021-08-19 04:58:20|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629349120000|2021-08-19 04:58:40|518.78|515.98|518.78|515.98|518.78|515.98|518.78|515.98|0
1629349140000|2021-08-19 04:59:00|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1629349150000|2021-08-19 04:59:10|518.78|515.98|518.96|516.16|518.96|516.16|518.78|515.98|0
1629349160000|2021-08-19 04:59:20|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629349200000|2021-08-19 05:00:00|519.32|516.52|519.22|516.42|519.32|516.52|519.22|516.42|0
1629349210000|2021-08-19 05:00:10|519.14|516.34|518.6|515.8|519.14|516.34|518.6|515.8|0
1629349220000|2021-08-19 05:00:20|518.23|515.43|517.87|515.07|518.23|515.43|517.87|515.07|0
1629349230000|2021-08-19 05:00:30|517.69|514.89|516.79|513.99|517.69|514.89|516.61|513.81|0
1629349240000|2021-08-19 05:00:40|516.88|514.08|516.79|513.99|516.97|514.17|516.79|513.99|0
1629349250000|2021-08-19 05:00:50|516.97|514.17|517.15|514.35|517.15|514.35|516.61|513.81|0
1629349260000|2021-08-19 05:01:00|516.97|514.17|516.97|514.17|516.97|514.17|516.79|513.99|0
1629349270000|2021-08-19 05:01:10|517.15|514.35|517.42|514.62|517.42|514.62|517.15|514.35|0
1629349280000|2021-08-19 05:01:20|517.69|514.89|517.87|515.07|517.87|515.07|517.69|514.89|0
1629349290000|2021-08-19 05:01:30|517.15|514.35|516.79|513.99|517.15|514.35|516.79|513.99|0
1629349300000|2021-08-19 05:01:40|516.61|513.81|516.43|513.63|516.79|513.99|516.43|513.63|0
1629349310000|2021-08-19 05:01:50|516.25|513.45|516.79|513.99|516.79|513.99|516.25|513.45|0
1629349320000|2021-08-19 05:02:00|516.97|514.17|516.97|514.17|516.97|514.17|516.97|514.17|0
1629349330000|2021-08-19 05:02:10|516.79|513.99|516.43|513.63|516.79|513.99|516.43|513.63|0
1629349340000|2021-08-19 05:02:20|516.61|513.81|516.79|513.99|516.79|513.99|516.61|513.81|0
1629349350000|2021-08-19 05:02:30|516.61|513.81|516.25|513.45|516.61|513.81|516.25|513.45|0
1629349360000|2021-08-19 05:02:40|516.43|513.63|516.61|513.81|516.61|513.81|516.43|513.63|0
1629349380000|2021-08-19 05:03:00|516.79|513.99|516.97|514.17|516.97|514.17|516.79|513.99|0
1629349390000|2021-08-19 05:03:10|517.05|514.25|517.15|514.35|517.33|514.53|517.05|514.25|0
1629349400000|2021-08-19 05:03:20|517.33|514.53|517.33|514.53|517.33|514.53|517.33|514.53|0
1629349410000|2021-08-19 05:03:30|517.51|514.71|517.33|514.53|517.51|514.71|517.33|514.53|0
1629349420000|2021-08-19 05:03:40|517.51|514.71|517.51|514.71|517.51|514.71|517.33|514.53|0
1629349430000|2021-08-19 05:03:50|517.69|514.89|517.87|515.07|517.87|515.07|517.69|514.89|0
1629349440000|2021-08-19 05:04:00|518.05|515.25|518.05|515.25|518.05|515.25|517.87|515.07|0
1629349450000|2021-08-19 05:04:10|518.14|515.34|518.05|515.25|518.14|515.34|518.05|515.25|0
1629349460000|2021-08-19 05:04:20|517.87|515.07|518.05|515.25|518.05|515.25|517.87|515.07|0
1629349470000|2021-08-19 05:04:30|518.23|515.43|518.68|515.88|518.68|515.88|518.23|515.43|0
1629349480000|2021-08-19 05:04:40|518.77|515.97|518.96|516.16|518.96|516.16|518.77|515.97|0
1629349490000|2021-08-19 05:04:50|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1629349500000|2021-08-19 05:05:00|518.96|516.16|519.14|516.34|519.14|516.34|518.96|516.16|0
1629349510000|2021-08-19 05:05:10|519.32|516.52|519.14|516.34|519.5|516.7|519.14|516.34|0
1629349520000|2021-08-19 05:05:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1629349530000|2021-08-19 05:05:30|519.14|516.34|518.95|516.15|519.14|516.34|518.95|516.15|0
1629349540000|2021-08-19 05:05:40|518.77|515.97|518.59|515.79|518.77|515.97|518.59|515.79|0
1629349550000|2021-08-19 05:05:50|518.41|515.61|518.59|515.79|518.59|515.79|518.41|515.61|0
1629349560000|2021-08-19 05:06:00|518.95|516.15|518.95|516.15|518.95|516.15|518.77|515.97|0
1629349570000|2021-08-19 05:06:10|518.86|516.06|518.95|516.15|518.95|516.15|518.86|516.06|0
1629349580000|2021-08-19 05:06:20|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1629349590000|2021-08-19 05:06:30|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1629349600000|2021-08-19 05:06:40|519.14|516.34|519.22|516.42|519.32|516.52|519.14|516.34|0
1629349610000|2021-08-19 05:06:50|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1629349620000|2021-08-19 05:07:00|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1629349630000|2021-08-19 05:07:10|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1629349640000|2021-08-19 05:07:20|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1629349650000|2021-08-19 05:07:30|518.86|516.06|518.77|515.97|518.86|516.06|518.77|515.97|0
1629349660000|2021-08-19 05:07:40|518.59|515.79|518.23|515.43|518.59|515.79|518.23|515.43|0
1629349680000|2021-08-19 05:08:00|518.14|515.34|517.87|515.07|518.14|515.34|517.87|515.07|0
1629349690000|2021-08-19 05:08:10|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1629349700000|2021-08-19 05:08:20|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1629349710000|2021-08-19 05:08:30|518.41|515.61|518.32|515.52|518.41|515.61|518.32|515.52|0
1629349720000|2021-08-19 05:08:40|518.23|515.43|518.41|515.61|518.41|515.61|518.23|515.43|0
1629349740000|2021-08-19 05:09:00|518.59|515.79|518.41|515.61|518.59|515.79|518.41|515.61|0
1629349750000|2021-08-19 05:09:10|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1629349770000|2021-08-19 05:09:30|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1629349790000|2021-08-19 05:09:50|518.41|515.61|518.59|515.79|518.59|515.79|518.41|515.61|0
1629349810000|2021-08-19 05:10:10|518.5|515.7|518.32|515.52|518.5|515.7|518.32|515.52|0
1629349820000|2021-08-19 05:10:20|518.41|515.61|518.32|515.52|518.41|515.61|518.32|515.52|0
1629349830000|2021-08-19 05:10:30|518.23|515.43|518.32|515.52|518.32|515.52|518.23|515.43|0
1629349840000|2021-08-19 05:10:40|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1629349850000|2021-08-19 05:10:50|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1629349860000|2021-08-19 05:11:00|518.05|515.25|518.05|515.25|518.23|515.43|518.05|515.25|0
1629349870000|2021-08-19 05:11:10|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1629349880000|2021-08-19 05:11:20|517.87|515.07|517.87|515.07|517.87|515.07|517.87|515.07|0
1629349890000|2021-08-19 05:11:30|518.05|515.25|518.23|515.43|518.23|515.43|518.05|515.25|0
1629349900000|2021-08-19 05:11:40|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1629349910000|2021-08-19 05:11:50|518.05|515.25|517.95|515.15|518.05|515.25|517.87|515.07|0
1629349920000|2021-08-19 05:12:00|518.05|515.25|518.23|515.43|518.23|515.43|518.05|515.25|0
1629349930000|2021-08-19 05:12:10|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1629349940000|2021-08-19 05:12:20|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1629349950000|2021-08-19 05:12:30|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1629349960000|2021-08-19 05:12:40|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1629349980000|2021-08-19 05:13:00|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1629350000000|2021-08-19 05:13:20|518.23|515.43|518.05|515.25|518.23|515.43|518.05|515.25|0
1629350030000|2021-08-19 05:13:50|517.87|515.07|517.87|515.07|517.87|515.07|517.69|514.89|0
1629350040000|2021-08-19 05:14:00|517.77|514.97|517.95|515.15|517.95|515.15|517.69|514.89|0
1629350050000|2021-08-19 05:14:10|518.23|515.43|518.23|515.43|518.31|515.51|518.23|515.43|0
1629350060000|2021-08-19 05:14:20|518.41|515.61|518.23|515.43|518.41|515.61|518.23|515.43|0
1629350070000|2021-08-19 05:14:30|518.31|515.51|518.41|515.61|518.41|515.61|518.23|515.43|0
1629350080000|2021-08-19 05:14:40|518.23|515.43|518.41|515.61|518.41|515.61|518.23|515.43|0
1629350090000|2021-08-19 05:14:50|518.31|515.51|518.5|515.7|518.5|515.7|518.31|515.51|0
1629350100000|2021-08-19 05:15:00|518.59|515.79|518.41|515.61|518.59|515.79|518.41|515.61|0
1629350110000|2021-08-19 05:15:10|518.23|515.43|518.59|515.79|518.59|515.79|518.23|515.43|0
1629350120000|2021-08-19 05:15:20|518.77|515.97|518.77|515.97|518.77|515.97|518.59|515.79|0
1629350170000|2021-08-19 05:16:10|518.59|515.79|518.59|515.79|518.59|515.79|518.59|515.79|0
1629350190000|2021-08-19 05:16:30|518.77|515.97|518.59|515.79|518.77|515.97|518.59|515.79|0
1629350210000|2021-08-19 05:16:50|518.68|515.88|518.77|515.97|518.77|515.97|518.68|515.88|0
1629350220000|2021-08-19 05:17:00|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1629350230000|2021-08-19 05:17:10|519.13|516.33|518.77|515.97|519.13|516.33|518.77|515.97|0
1629350240000|2021-08-19 05:17:20|518.59|515.79|518.77|515.97|518.77|515.97|518.59|515.79|0
1629350250000|2021-08-19 05:17:30|518.59|515.79|518.59|515.79|518.59|515.79|518.59|515.79|0
1629350260000|2021-08-19 05:17:40|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1629350270000|2021-08-19 05:17:50|518.95|516.15|518.86|516.06|518.95|516.15|518.86|516.06|0
1629350280000|2021-08-19 05:18:00|518.77|515.97|518.59|515.79|518.77|515.97|518.59|515.79|0
1629350290000|2021-08-19 05:18:10|518.49|515.69|518.41|515.61|518.49|515.69|518.41|515.61|0
1629350300000|2021-08-19 05:18:20|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1629350310000|2021-08-19 05:18:30|520.46|517.66|520.28|517.48|520.46|517.66|520.28|517.48|0
1629350320000|2021-08-19 05:18:40|519.16|516.36|519.34|516.54|519.34|516.54|519.16|516.36|0
1629350330000|2021-08-19 05:18:50|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1629350340000|2021-08-19 05:19:00|519.34|516.54|519.16|516.36|519.34|516.54|519.16|516.36|0
1629350350000|2021-08-19 05:19:10|518.98|516.18|518.8|516|518.98|516.18|518.8|516|0
1629350370000|2021-08-19 05:19:30|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1629350380000|2021-08-19 05:19:40|518.8|516|518.62|515.82|518.8|516|518.62|515.82|0
1629350390000|2021-08-19 05:19:50|518.8|516|518.8|516|518.8|516|518.8|516|0
1629350400000|2021-08-19 05:20:00|518.98|516.18|519.34|516.54|519.34|516.54|518.98|516.18|0
1629350410000|2021-08-19 05:20:10|519.25|516.45|519.34|516.54|519.52|516.72|519.25|516.45|0
1629350420000|2021-08-19 05:20:20|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1629350430000|2021-08-19 05:20:30|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1629350440000|2021-08-19 05:20:40|519.25|516.45|518.98|516.18|519.25|516.45|518.98|516.18|0
1629350450000|2021-08-19 05:20:50|518.8|516|518.8|516|518.8|516|518.8|516|0
1629350460000|2021-08-19 05:21:00|518.98|516.18|518.98|516.18|518.98|516.18|518.8|516|0
1629350480000|2021-08-19 05:21:20|518.8|516|518.62|515.82|518.8|516|518.62|515.82|0
1629350490000|2021-08-19 05:21:30|518.8|516|518.8|516|518.8|516|518.8|516|0
1629350500000|2021-08-19 05:21:40|518.88|516.08|518.62|515.82|518.88|516.08|518.62|515.82|0
1629350510000|2021-08-19 05:21:50|518.44|515.64|518.62|515.82|518.62|515.82|518.44|515.64|0
1629350520000|2021-08-19 05:22:00|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1629350530000|2021-08-19 05:22:10|518.52|515.72|518.44|515.64|518.52|515.72|518.44|515.64|0
1629350540000|2021-08-19 05:22:20|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1629350550000|2021-08-19 05:22:30|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1629350560000|2021-08-19 05:22:40|518.26|515.46|518.26|515.46|518.44|515.64|518.26|515.46|0
1629350570000|2021-08-19 05:22:50|518.44|515.64|518.44|515.64|518.44|515.64|518.44|515.64|0
1629350580000|2021-08-19 05:23:00|518.62|515.82|518.44|515.64|518.62|515.82|518.44|515.64|0
1629350590000|2021-08-19 05:23:10|518.52|515.72|518.52|515.72|518.52|515.72|518.44|515.64|0
1629350600000|2021-08-19 05:23:20|518.62|515.82|519.16|516.36|519.16|516.36|518.62|515.82|0
1629350610000|2021-08-19 05:23:30|519.34|516.54|519.7|516.9|519.7|516.9|519.34|516.54|0
1629350620000|2021-08-19 05:23:40|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1629350630000|2021-08-19 05:23:50|519.61|516.81|519.52|516.72|519.61|516.81|519.52|516.72|0
1629350640000|2021-08-19 05:24:00|519.7|516.9|519.7|516.9|519.7|516.9|519.61|516.81|0
1629350650000|2021-08-19 05:24:10|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1629350670000|2021-08-19 05:24:30|519.88|517.08|519.7|516.9|519.88|517.08|519.7|516.9|0
1629350680000|2021-08-19 05:24:40|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1629350690000|2021-08-19 05:24:50|519.7|516.9|519.52|516.72|519.7|516.9|519.52|516.72|0
1629350700000|2021-08-19 05:25:00|519.61|516.81|519.88|517.08|519.88|517.08|519.61|516.81|0
1629350710000|2021-08-19 05:25:10|519.7|516.9|519.52|516.72|519.7|516.9|519.52|516.72|0
1629350720000|2021-08-19 05:25:20|519.61|516.81|519.7|516.9|519.7|516.9|519.52|516.72|0
1629350730000|2021-08-19 05:25:30|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1629350740000|2021-08-19 05:25:40|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1629350760000|2021-08-19 05:26:00|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1629350770000|2021-08-19 05:26:10|518.98|516.18|518.98|516.18|518.98|516.18|518.98|516.18|0
1629350780000|2021-08-19 05:26:20|518.8|516|518.7|515.9|518.8|516|518.7|515.9|0
1629350790000|2021-08-19 05:26:30|518.62|515.82|518.43|515.63|518.62|515.82|518.43|515.63|0
1629350800000|2021-08-19 05:26:40|518.25|515.45|518.62|515.82|518.62|515.82|518.25|515.45|0
1629350810000|2021-08-19 05:26:50|518.43|515.63|518.61|515.81|518.62|515.82|518.43|515.63|0
1629350820000|2021-08-19 05:27:00|518.8|516|518.61|515.81|518.8|516|518.43|515.63|0
1629350830000|2021-08-19 05:27:10|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1629350870000|2021-08-19 05:27:50|518.25|515.45|518.43|515.63|518.43|515.63|518.25|515.45|0
1629350880000|2021-08-19 05:28:00|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1629350890000|2021-08-19 05:28:10|518.52|515.72|518.61|515.81|518.61|515.81|518.43|515.63|0
1629350910000|2021-08-19 05:28:30|518.79|515.99|518.61|515.81|518.79|515.99|518.61|515.81|0
1629350920000|2021-08-19 05:28:40|518.79|515.99|518.7|515.9|518.79|515.99|518.7|515.9|0
1629350930000|2021-08-19 05:28:50|518.79|515.99|518.79|515.99|518.79|515.99|518.61|515.81|0
1629350950000|2021-08-19 05:29:10|518.98|516.18|518.79|515.99|518.98|516.18|518.79|515.99|0
1629350960000|2021-08-19 05:29:20|518.61|515.81|518.61|515.81|518.79|515.99|518.61|515.81|0
1629350970000|2021-08-19 05:29:30|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1629350980000|2021-08-19 05:29:40|518.61|515.81|518.43|515.63|518.61|515.81|518.43|515.63|0
1629350990000|2021-08-19 05:29:50|518.61|515.81|518.25|515.45|518.61|515.81|518.25|515.45|0
1629351000000|2021-08-19 05:30:00|518.43|515.63|518.43|515.63|518.61|515.81|518.25|515.45|0
1629351020000|2021-08-19 05:30:20|518.25|515.45|518.61|515.81|518.61|515.81|518.25|515.45|0
1629351030000|2021-08-19 05:30:30|518.79|515.99|519.42|516.62|519.42|516.62|518.79|515.99|0
1629351040000|2021-08-19 05:30:40|519.7|516.9|519.7|516.9|519.88|517.08|519.7|516.9|0
1629351050000|2021-08-19 05:30:50|519.52|516.72|519.6|516.8|519.6|516.8|519.42|516.62|0
1629351060000|2021-08-19 05:31:00|519.7|516.9|518.97|516.17|519.7|516.9|518.97|516.17|0
1629351070000|2021-08-19 05:31:10|519.15|516.35|518.97|516.17|519.15|516.35|518.97|516.17|0
1629351080000|2021-08-19 05:31:20|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629351100000|2021-08-19 05:31:40|518.97|516.17|518.88|516.08|518.97|516.17|518.88|516.08|0
1629351110000|2021-08-19 05:31:50|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1629351120000|2021-08-19 05:32:00|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1629351130000|2021-08-19 05:32:10|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1629351140000|2021-08-19 05:32:20|519.06|516.26|519.33|516.53|519.33|516.53|519.06|516.26|0
1629351150000|2021-08-19 05:32:30|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629351160000|2021-08-19 05:32:40|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1629351170000|2021-08-19 05:32:50|519.15|516.35|519.24|516.44|519.24|516.44|519.15|516.35|0
1629351180000|2021-08-19 05:33:00|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629351190000|2021-08-19 05:33:10|519.24|516.44|519.33|516.53|519.33|516.53|519.24|516.44|0
1629351200000|2021-08-19 05:33:20|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1629351210000|2021-08-19 05:33:30|519.24|516.44|519.15|516.35|519.24|516.44|519.15|516.35|0
1629351220000|2021-08-19 05:33:40|519.33|516.53|519.24|516.44|519.33|516.53|519.24|516.44|0
1629351230000|2021-08-19 05:33:50|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629351240000|2021-08-19 05:34:00|519.42|516.62|519.51|516.71|519.51|516.71|519.42|516.62|0
1629351250000|2021-08-19 05:34:10|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629351260000|2021-08-19 05:34:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629351270000|2021-08-19 05:34:30|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1629351280000|2021-08-19 05:34:40|519.42|516.62|519.51|516.71|519.51|516.71|519.42|516.62|0
1629351290000|2021-08-19 05:34:50|519.7|516.9|519.51|516.71|519.7|516.9|519.51|516.71|0
1629351300000|2021-08-19 05:35:00|519.6|516.8|519.88|517.08|519.88|517.08|519.6|516.8|0
1629351310000|2021-08-19 05:35:10|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629351320000|2021-08-19 05:35:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629351330000|2021-08-19 05:35:30|519.69|516.89|520.06|517.26|520.06|517.26|519.69|516.89|0
1629351340000|2021-08-19 05:35:40|520.14|517.34|519.88|517.08|520.14|517.34|519.88|517.08|0
1629351350000|2021-08-19 05:35:50|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1629351360000|2021-08-19 05:36:00|520.24|517.44|520.24|517.44|520.24|517.44|520.06|517.26|0
1629351370000|2021-08-19 05:36:10|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1629351380000|2021-08-19 05:36:20|520.24|517.44|520.42|517.62|520.6|517.8|520.24|517.44|0
1629351390000|2021-08-19 05:36:30|520.24|517.44|519.88|517.08|520.24|517.44|519.88|517.08|0
1629351400000|2021-08-19 05:36:40|519.87|517.07|520.06|517.26|520.06|517.26|519.87|517.07|0
1629351410000|2021-08-19 05:36:50|520.24|517.44|520.06|517.26|520.24|517.44|520.06|517.26|0
1629351420000|2021-08-19 05:37:00|520.24|517.44|520.32|517.52|520.32|517.52|520.24|517.44|0
1629351430000|2021-08-19 05:37:10|520.42|517.62|520.24|517.44|520.42|517.62|520.24|517.44|0
1629351460000|2021-08-19 05:37:40|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1629351470000|2021-08-19 05:37:50|520.24|517.44|519.87|517.07|520.24|517.44|519.87|517.07|0
1629351490000|2021-08-19 05:38:10|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1629351500000|2021-08-19 05:38:20|519.87|517.07|519.96|517.16|520.05|517.25|519.87|517.07|0
1629351510000|2021-08-19 05:38:30|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1629351520000|2021-08-19 05:38:40|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1629351540000|2021-08-19 05:39:00|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1629351550000|2021-08-19 05:39:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1629351560000|2021-08-19 05:39:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1629351570000|2021-08-19 05:39:30|519.42|516.62|519.51|516.71|519.51|516.71|519.33|516.53|0
1629351580000|2021-08-19 05:39:40|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1629351590000|2021-08-19 05:39:50|519.33|516.53|519.42|516.62|519.42|516.62|519.33|516.53|0
1629351600000|2021-08-19 05:40:00|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1629351610000|2021-08-19 05:40:10|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1629351620000|2021-08-19 05:40:20|519.69|516.89|519.6|516.8|519.69|516.89|519.6|516.8|0
1629351630000|2021-08-19 05:40:30|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1629351650000|2021-08-19 05:40:50|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1629351660000|2021-08-19 05:41:00|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1629351670000|2021-08-19 05:41:10|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1629351680000|2021-08-19 05:41:20|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1629351690000|2021-08-19 05:41:30|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1629351700000|2021-08-19 05:41:40|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1629351710000|2021-08-19 05:41:50|519.6|516.8|519.69|516.89|519.69|516.89|519.51|516.71|0
1629351720000|2021-08-19 05:42:00|519.51|516.71|518.97|516.17|519.51|516.71|518.97|516.17|0
1629351740000|2021-08-19 05:42:20|518.79|515.99|518.79|515.99|518.79|515.99|518.79|515.99|0
1629351750000|2021-08-19 05:42:30|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1629351760000|2021-08-19 05:42:40|518.25|515.45|518.07|515.27|518.25|515.45|518.07|515.27|0
1629351770000|2021-08-19 05:42:50|518.25|515.45|517.89|515.09|518.25|515.45|517.89|515.09|0
1629351780000|2021-08-19 05:43:00|518.07|515.27|518.25|515.45|518.25|515.45|518.07|515.27|0
1629351790000|2021-08-19 05:43:10|518.15|515.35|518.25|515.45|518.25|515.45|518.07|515.27|0
1629351800000|2021-08-19 05:43:20|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1629351810000|2021-08-19 05:43:30|518.25|515.45|518.07|515.27|518.25|515.45|518.07|515.27|0
1629351820000|2021-08-19 05:43:40|517.97|515.17|517.71|514.91|517.97|515.17|517.71|514.91|0
1629351830000|2021-08-19 05:43:50|517.79|514.99|517.71|514.91|517.79|514.99|517.71|514.91|0
1629351840000|2021-08-19 05:44:00|517.89|515.09|517.89|515.09|517.89|515.09|517.89|515.09|0
1629351850000|2021-08-19 05:44:10|517.79|514.99|517.71|514.91|517.89|515.09|517.71|514.91|0
1629351870000|2021-08-19 05:44:30|517.53|514.73|517.52|514.72|517.53|514.73|517.52|514.72|0
1629351880000|2021-08-19 05:44:40|517.25|514.45|516.98|514.18|517.25|514.45|516.98|514.18|0
1629351890000|2021-08-19 05:44:50|517.16|514.36|517.16|514.36|517.16|514.36|517.07|514.27|0
1629351920000|2021-08-19 05:45:20|517.07|514.27|517.16|514.36|517.16|514.36|517.07|514.27|0
1629351930000|2021-08-19 05:45:30|517.34|514.54|517.25|514.45|517.34|514.54|517.25|514.45|0
1629351940000|2021-08-19 05:45:40|517.34|514.54|517.52|514.72|517.52|514.72|517.34|514.54|0
1629351950000|2021-08-19 05:45:50|517.34|514.54|517.16|514.36|517.34|514.54|517.16|514.36|0
1629351960000|2021-08-19 05:46:00|517.25|514.45|517.16|514.36|517.25|514.45|517.16|514.36|0
1629351970000|2021-08-19 05:46:10|517.07|514.27|517.16|514.36|517.16|514.36|517.07|514.27|0
1629351980000|2021-08-19 05:46:20|516.98|514.18|516.98|514.18|516.98|514.18|516.98|514.18|0
1629351990000|2021-08-19 05:46:30|516.8|514|516.8|514|516.8|514|516.8|514|0
1629352000000|2021-08-19 05:46:40|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1629352010000|2021-08-19 05:46:50|516.26|513.46|516.44|513.64|516.44|513.64|516.26|513.46|0
1629352020000|2021-08-19 05:47:00|516.98|514.18|516.98|514.18|517.16|514.36|516.98|514.18|0
1629352030000|2021-08-19 05:47:10|517.16|514.36|516.8|514|517.16|514.36|516.8|514|0
1629352040000|2021-08-19 05:47:20|516.98|514.18|517.34|514.54|517.34|514.54|516.98|514.18|0
1629352050000|2021-08-19 05:47:30|517.25|514.45|516.98|514.18|517.25|514.45|516.98|514.18|0
1629352060000|2021-08-19 05:47:40|516.8|514|516.8|514|516.98|514.18|516.8|514|0
1629352070000|2021-08-19 05:47:50|516.98|514.18|517.16|514.36|517.16|514.36|516.98|514.18|0
1629352080000|2021-08-19 05:48:00|516.98|514.18|516.71|513.91|516.98|514.18|516.71|513.91|0
1629352090000|2021-08-19 05:48:10|516.62|513.82|516.62|513.82|516.8|514|516.62|513.82|0
1629352100000|2021-08-19 05:48:20|516.8|514|516.62|513.82|516.8|514|516.62|513.82|0
1629352110000|2021-08-19 05:48:30|516.8|514|516.62|513.82|516.8|514|516.62|513.82|0
1629352120000|2021-08-19 05:48:40|516.44|513.64|516.44|513.64|516.44|513.64|516.26|513.46|0
1629352130000|2021-08-19 05:48:50|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1629352140000|2021-08-19 05:49:00|516.8|514|516.44|513.64|516.8|514|516.44|513.64|0
1629352150000|2021-08-19 05:49:10|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1629352170000|2021-08-19 05:49:30|516.8|514|516.98|514.18|516.98|514.18|516.8|514|0
1629352180000|2021-08-19 05:49:40|516.8|514|516.71|513.91|516.8|514|516.71|513.91|0
1629352190000|2021-08-19 05:49:50|516.62|513.82|516.8|514|516.8|514|516.62|513.82|0
1629352200000|2021-08-19 05:50:00|516.98|514.18|516.8|514|516.98|514.18|516.8|514|0
1629352210000|2021-08-19 05:50:10|516.44|513.64|516.62|513.82|516.62|513.82|516.44|513.64|0
1629352220000|2021-08-19 05:50:20|516.8|514|516.62|513.82|516.8|514|516.62|513.82|0
1629352240000|2021-08-19 05:50:40|516.53|513.73|516.44|513.64|516.53|513.73|516.44|513.64|0
1629352250000|2021-08-19 05:50:50|516.53|513.73|516.44|513.64|516.62|513.82|516.44|513.64|0
1629352260000|2021-08-19 05:51:00|516.62|513.82|516.44|513.64|516.62|513.82|516.26|513.46|0
1629352270000|2021-08-19 05:51:10|516.26|513.46|516.08|513.28|516.26|513.46|516.08|513.28|0
1629352290000|2021-08-19 05:51:30|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1629352300000|2021-08-19 05:51:40|515.99|513.19|515.9|513.1|516.08|513.28|515.9|513.1|0
1629352310000|2021-08-19 05:51:50|515.81|513.01|515.72|512.92|515.81|513.01|515.72|512.92|0
1629352320000|2021-08-19 05:52:00|515.54|512.74|515.36|512.56|515.54|512.74|515.36|512.56|0
1629352330000|2021-08-19 05:52:10|515.54|512.74|515.99|513.19|516.08|513.28|515.54|512.74|0
1629352340000|2021-08-19 05:52:20|515.9|513.1|516.08|513.28|516.08|513.28|515.9|513.1|0
1629352350000|2021-08-19 05:52:30|515.9|513.1|515.72|512.92|515.9|513.1|515.72|512.92|0
1629352360000|2021-08-19 05:52:40|515.9|513.1|515.72|512.92|515.9|513.1|515.72|512.92|0
1629352370000|2021-08-19 05:52:50|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1629352380000|2021-08-19 05:53:00|515.72|512.92|515.54|512.74|515.72|512.92|515.54|512.74|0
1629352400000|2021-08-19 05:53:20|515.72|512.92|515.54|512.74|515.72|512.92|515.54|512.74|0
1629352430000|2021-08-19 05:53:50|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1629352440000|2021-08-19 05:54:00|515.54|512.74|515.72|512.92|515.72|512.92|515.54|512.74|0
1629352450000|2021-08-19 05:54:10|515.54|512.74|515.54|512.74|515.72|512.92|515.54|512.74|0
1629352460000|2021-08-19 05:54:20|515.36|512.56|515.54|512.74|515.54|512.74|515.36|512.56|0
1629352480000|2021-08-19 05:54:40|515.72|512.92|515.54|512.74|515.72|512.92|515.54|512.74|0
1629352500000|2021-08-19 05:55:00|515.36|512.56|515|512.2|515.54|512.74|515|512.2|0
1629352510000|2021-08-19 05:55:10|514.82|512.02|515|512.2|515|512.2|514.82|512.02|0
1629352520000|2021-08-19 05:55:20|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1629352530000|2021-08-19 05:55:30|515.08|512.28|515|512.2|515.18|512.38|515|512.2|0
1629352540000|2021-08-19 05:55:40|515.36|512.56|515.18|512.38|515.36|512.56|515.18|512.38|0
1629352550000|2021-08-19 05:55:50|515.08|512.28|514.82|512.02|515.08|512.28|514.82|512.02|0
1629352560000|2021-08-19 05:56:00|514.64|511.84|514.28|511.48|514.64|511.84|514.28|511.48|0
1629352570000|2021-08-19 05:56:10|514.46|511.66|514.64|511.84|514.64|511.84|514.46|511.66|0
1629352580000|2021-08-19 05:56:20|514.82|512.02|514.64|511.84|514.82|512.02|514.64|511.84|0
1629352590000|2021-08-19 05:56:30|514.82|512.02|515|512.2|515|512.2|514.82|512.02|0
1629352600000|2021-08-19 05:56:40|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1629352610000|2021-08-19 05:56:50|515|512.2|515|512.2|515|512.2|515|512.2|0
1629352620000|2021-08-19 05:57:00|515.18|512.38|514.64|511.84|515.18|512.38|514.64|511.84|0
1629352630000|2021-08-19 05:57:10|514.54|511.74|514.46|511.66|514.54|511.74|514.46|511.66|0
1629352640000|2021-08-19 05:57:20|514.54|511.74|514.46|511.66|514.54|511.74|514.46|511.66|0
1629352650000|2021-08-19 05:57:30|514.64|511.84|514.64|511.84|514.64|511.84|514.54|511.74|0
1629352660000|2021-08-19 05:57:40|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1629352670000|2021-08-19 05:57:50|514.64|511.84|514.64|511.84|514.64|511.84|514.64|511.84|0
1629352680000|2021-08-19 05:58:00|514.82|512.02|514.9|512.1|514.9|512.1|514.82|512.02|0
1629352690000|2021-08-19 05:58:10|515.18|512.38|515.18|512.38|515.18|512.38|515.08|512.28|0
1629352700000|2021-08-19 05:58:20|515|512.2|515|512.2|515|512.2|514.82|512.02|0
1629352710000|2021-08-19 05:58:30|515.18|512.38|515.18|512.38|515.18|512.38|515|512.2|0
1629352720000|2021-08-19 05:58:40|515|512.2|514.82|512.02|515|512.2|514.82|512.02|0
1629352740000|2021-08-19 05:59:00|515|512.2|514.82|512.02|515|512.2|514.82|512.02|0
1629352750000|2021-08-19 05:59:10|514.64|511.84|514.64|511.84|514.64|511.84|514.46|511.66|0
1629352760000|2021-08-19 05:59:20|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1629352770000|2021-08-19 05:59:30|514.64|511.84|514.64|511.84|514.64|511.84|514.46|511.66|0
1629352780000|2021-08-19 05:59:40|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1629352790000|2021-08-19 05:59:50|514.28|511.48|514.28|511.48|514.36|511.56|514.28|511.48|0
1629352800000|2021-08-19 06:00:00|514.1|511.3|514.1|511.3|514.1|511.3|513.92|511.12|0
1629352810000|2021-08-19 06:00:10|514.28|511.48|514.54|511.74|514.54|511.74|514.28|511.48|0
1629352820000|2021-08-19 06:00:20|514.64|511.84|514.82|512.02|514.82|512.02|514.64|511.84|0
1629352830000|2021-08-19 06:00:30|515|512.2|515|512.2|515|512.2|515|512.2|0
1629352840000|2021-08-19 06:00:40|515.18|512.38|515|512.2|515.18|512.38|515|512.2|0
1629352850000|2021-08-19 06:00:50|514.82|512.02|514.46|511.66|514.82|512.02|514.46|511.66|0
1629352870000|2021-08-19 06:01:10|514.64|511.84|514.82|512.02|514.82|512.02|514.64|511.84|0
1629352880000|2021-08-19 06:01:20|514.64|511.84|514.64|511.84|514.64|511.84|514.64|511.84|0
1629352890000|2021-08-19 06:01:30|514.82|512.02|515.18|512.38|515.18|512.38|514.82|512.02|0
1629352900000|2021-08-19 06:01:40|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1629352910000|2021-08-19 06:01:50|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1629352920000|2021-08-19 06:02:00|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1629352930000|2021-08-19 06:02:10|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1629352940000|2021-08-19 06:02:20|515.9|513.1|515.72|512.92|515.9|513.1|515.72|512.92|0
1629352960000|2021-08-19 06:02:40|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1629352970000|2021-08-19 06:02:50|515.36|512.56|514.82|512.02|515.36|512.56|514.82|512.02|0
1629352980000|2021-08-19 06:03:00|514.64|511.84|514.1|511.3|514.64|511.84|513.92|511.12|0
1629352990000|2021-08-19 06:03:10|514.28|511.48|514.28|511.48|514.28|511.48|514.1|511.3|0
1629353000000|2021-08-19 06:03:20|514.46|511.66|514.28|511.48|514.46|511.66|514.28|511.48|0
1629353010000|2021-08-19 06:03:30|513.92|511.12|513.74|510.94|514|511.2|513.74|510.94|0
1629353020000|2021-08-19 06:03:40|513.28|510.48|512.66|509.86|513.28|510.48|512.48|509.68|0
1629353030000|2021-08-19 06:03:50|512.48|509.68|512.48|509.68|512.48|509.68|512.3|509.5|0
1629353040000|2021-08-19 06:04:00|512.3|509.5|512.48|509.68|512.66|509.86|512.3|509.5|0
1629353050000|2021-08-19 06:04:10|512.66|509.86|512.66|509.86|512.84|510.04|512.66|509.86|0
1629353060000|2021-08-19 06:04:20|510.32|507.52|511.04|508.24|511.04|508.24|510.32|507.52|0
1629353070000|2021-08-19 06:04:30|510.86|508.06|510.86|508.06|511.22|508.42|510.86|508.06|0
1629353080000|2021-08-19 06:04:40|511.04|508.24|510.5|507.7|511.04|508.24|510.5|507.7|0
1629353090000|2021-08-19 06:04:50|510.32|507.52|510.15|507.35|510.32|507.52|510.15|507.35|0
1629353100000|2021-08-19 06:05:00|509.97|507.17|510.05|507.25|510.05|507.25|509.97|507.17|0
1629353110000|2021-08-19 06:05:10|510.68|507.88|510.32|507.52|510.68|507.88|510.23|507.43|0
1629353120000|2021-08-19 06:05:20|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1629353130000|2021-08-19 06:05:30|510.5|507.7|511.04|508.24|511.04|508.24|510.5|507.7|0
1629353140000|2021-08-19 06:05:40|511.4|508.6|511.22|508.42|511.4|508.6|511.22|508.42|0
1629353150000|2021-08-19 06:05:50|511.4|508.6|511.58|508.78|511.58|508.78|511.4|508.6|0
1629353160000|2021-08-19 06:06:00|511.22|508.42|510.5|507.7|511.22|508.42|510.5|507.7|0
1629353170000|2021-08-19 06:06:10|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1629353180000|2021-08-19 06:06:20|510.68|507.88|510.86|508.06|510.86|508.06|510.68|507.88|0
1629353190000|2021-08-19 06:06:30|510.32|507.52|510.5|507.7|510.5|507.7|510.32|507.52|0
1629353200000|2021-08-19 06:06:40|510.32|507.52|511.04|508.24|511.04|508.24|510.32|507.52|0
1629353210000|2021-08-19 06:06:50|510.86|508.06|511.04|508.24|511.04|508.24|510.86|508.06|0
1629353220000|2021-08-19 06:07:00|511.22|508.42|510.86|508.06|511.22|508.42|510.86|508.06|0
1629353230000|2021-08-19 06:07:10|510.68|507.88|510.86|508.06|510.95|508.15|510.68|507.88|0
1629353240000|2021-08-19 06:07:20|511.04|508.24|511.04|508.24|511.04|508.24|510.86|508.06|0
1629353250000|2021-08-19 06:07:30|511.13|508.33|510.86|508.06|511.13|508.33|510.68|507.88|0
1629353260000|2021-08-19 06:07:40|511.04|508.24|511.4|508.6|511.58|508.78|511.04|508.24|0
1629353270000|2021-08-19 06:07:50|511.22|508.42|511.22|508.42|511.22|508.42|511.22|508.42|0
1629353280000|2021-08-19 06:08:00|511.31|508.51|511.04|508.24|511.31|508.51|511.04|508.24|0
1629353290000|2021-08-19 06:08:10|511.22|508.42|511.22|508.42|511.22|508.42|511.22|508.42|0
1629353300000|2021-08-19 06:08:20|511.13|508.33|510.68|507.88|511.13|508.33|510.68|507.88|0
1629353310000|2021-08-19 06:08:30|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1629353320000|2021-08-19 06:08:40|510.86|508.06|510.41|507.61|510.86|508.06|510.41|507.61|0
1629353330000|2021-08-19 06:08:50|510.14|507.34|510.23|507.43|510.32|507.52|510.14|507.34|0
1629353340000|2021-08-19 06:09:00|510.32|507.52|510.14|507.34|510.5|507.7|510.05|507.25|0
1629353350000|2021-08-19 06:09:10|510.32|507.52|509.79|506.99|510.32|507.52|509.61|506.81|0
1629353360000|2021-08-19 06:09:20|509.96|507.16|509.96|507.16|509.96|507.16|509.79|506.99|0
1629353370000|2021-08-19 06:09:30|510.14|507.34|510.41|507.61|510.41|507.61|510.14|507.34|0
1629353380000|2021-08-19 06:09:40|510.5|507.7|510.5|507.7|510.5|507.7|510.32|507.52|0
1629353390000|2021-08-19 06:09:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1629353400000|2021-08-19 06:10:00|510.5|507.7|510.14|507.34|510.5|507.7|510.14|507.34|0
1629353410000|2021-08-19 06:10:10|509.78|506.98|509.25|506.45|509.78|506.98|509.07|506.27|0
1629353420000|2021-08-19 06:10:20|509.07|506.27|508.89|506.09|509.07|506.27|508.89|506.09|0
1629353430000|2021-08-19 06:10:30|508.98|506.18|508.71|505.91|508.98|506.18|508.71|505.91|0
1629353440000|2021-08-19 06:10:40|508.53|505.73|508.53|505.73|508.71|505.91|508.53|505.73|0
1629353450000|2021-08-19 06:10:50|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1629353460000|2021-08-19 06:11:00|508.35|505.55|508.08|505.28|508.35|505.55|508.08|505.28|0
1629353470000|2021-08-19 06:11:10|508.35|505.55|509.07|506.27|509.07|506.27|508.35|505.55|0
1629353480000|2021-08-19 06:11:20|508.89|506.09|508.89|506.09|508.89|506.09|508.62|505.82|0
1629353490000|2021-08-19 06:11:30|509.07|506.27|509.43|506.63|509.43|506.63|509.07|506.27|0
1629353500000|2021-08-19 06:11:40|509.6|506.8|509.07|506.27|509.6|506.8|509.07|506.27|0
1629353510000|2021-08-19 06:11:50|509.25|506.45|509.6|506.8|509.6|506.8|509.25|506.45|0
1629353520000|2021-08-19 06:12:00|509.51|506.71|509.43|506.63|509.51|506.71|509.25|506.45|0
1629353530000|2021-08-19 06:12:10|509.25|506.45|509.43|506.63|509.43|506.63|509.25|506.45|0
1629353540000|2021-08-19 06:12:20|509.6|506.8|509.43|506.63|509.6|506.8|509.43|506.63|0
1629353550000|2021-08-19 06:12:30|509.6|506.8|509.6|506.8|509.6|506.8|509.43|506.63|0
1629353560000|2021-08-19 06:12:40|509.78|506.98|509.96|507.16|509.96|507.16|509.78|506.98|0
1629353570000|2021-08-19 06:12:50|509.78|506.98|509.78|506.98|509.78|506.98|509.6|506.8|0
1629353580000|2021-08-19 06:13:00|509.6|506.8|509.6|506.8|509.6|506.8|509.6|506.8|0
1629353590000|2021-08-19 06:13:10|509.78|506.98|509.96|507.16|509.96|507.16|509.78|506.98|0
1629353600000|2021-08-19 06:13:20|510.14|507.34|510.32|507.52|510.32|507.52|510.14|507.34|0
1629353610000|2021-08-19 06:13:30|510.5|507.7|510.32|507.52|510.5|507.7|510.32|507.52|0
1629353620000|2021-08-19 06:13:40|510.14|507.34|510.32|507.52|510.32|507.52|510.14|507.34|0
1629353630000|2021-08-19 06:13:50|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1629353640000|2021-08-19 06:14:00|510.59|507.79|510.86|508.06|510.86|508.06|510.59|507.79|0
1629353650000|2021-08-19 06:14:10|510.77|507.97|510.68|507.88|510.86|508.06|510.68|507.88|0
1629353660000|2021-08-19 06:14:20|510.5|507.7|512.75|509.95|512.75|509.95|510.5|507.7|0
1629353670000|2021-08-19 06:14:30|512.57|509.77|512.57|509.77|512.57|509.77|512.47|509.67|0
1629353680000|2021-08-19 06:14:40|512.47|509.67|512.3|509.5|512.47|509.67|512.21|509.41|0
1629353690000|2021-08-19 06:14:50|512.03|509.23|512.21|509.41|512.21|509.41|512.03|509.23|0
1629353700000|2021-08-19 06:15:00|511.94|509.14|511.49|508.69|512.03|509.23|511.49|508.69|0
1629353710000|2021-08-19 06:15:10|511.32|508.52|510.96|508.16|511.4|508.6|510.96|508.16|0
1629353720000|2021-08-19 06:15:20|510.78|507.98|510.96|508.16|510.96|508.16|510.78|507.98|0
1629353730000|2021-08-19 06:15:30|511.14|508.34|511.14|508.34|511.14|508.34|510.96|508.16|0
1629353740000|2021-08-19 06:15:40|511.49|508.69|511.31|508.51|511.49|508.69|511.31|508.51|0
1629353750000|2021-08-19 06:15:50|511.49|508.69|512.12|509.32|512.12|509.32|511.49|508.69|0
1629353760000|2021-08-19 06:16:00|512.03|509.23|511.67|508.87|512.03|509.23|511.67|508.87|0
1629353770000|2021-08-19 06:16:10|511.85|509.05|512.12|509.32|512.12|509.32|511.85|509.05|0
1629353780000|2021-08-19 06:16:20|512.03|509.23|512.03|509.23|512.03|509.23|511.94|509.14|0
1629353790000|2021-08-19 06:16:30|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1629353800000|2021-08-19 06:16:40|512.03|509.23|511.67|508.87|512.03|509.23|511.67|508.87|0
1629353810000|2021-08-19 06:16:50|511.49|508.69|511.85|509.05|511.85|509.05|511.49|508.69|0
1629353820000|2021-08-19 06:17:00|511.67|508.87|511.49|508.69|511.67|508.87|511.49|508.69|0
1629353830000|2021-08-19 06:17:10|511.85|509.05|511.49|508.69|511.85|509.05|511.49|508.69|0
1629353840000|2021-08-19 06:17:20|511.31|508.51|511.14|508.34|511.31|508.51|511.04|508.24|0
1629353850000|2021-08-19 06:17:30|510.96|508.16|510.78|507.98|510.96|508.16|510.78|507.98|0
1629353860000|2021-08-19 06:17:40|510.86|508.06|510.96|508.16|511.14|508.34|510.86|508.06|0
1629353870000|2021-08-19 06:17:50|511.31|508.51|511.31|508.51|511.31|508.51|511.14|508.34|0
1629353880000|2021-08-19 06:18:00|511.14|508.34|511.14|508.34|511.31|508.51|511.14|508.34|0
1629353890000|2021-08-19 06:18:10|510.96|508.16|511.49|508.69|511.49|508.69|510.96|508.16|0
1629353900000|2021-08-19 06:18:20|511.67|508.87|512.03|509.23|512.03|509.23|511.67|508.87|0
1629353910000|2021-08-19 06:18:30|512.11|509.31|512.21|509.41|512.21|509.41|512.03|509.23|0
1629353920000|2021-08-19 06:18:40|512.03|509.23|512.29|509.49|512.29|509.49|511.85|509.05|0
1629353930000|2021-08-19 06:18:50|512.39|509.59|512.74|509.94|512.74|509.94|512.39|509.59|0
1629353940000|2021-08-19 06:19:00|512.92|510.12|513.1|510.3|513.1|510.3|512.92|510.12|0
1629353950000|2021-08-19 06:19:10|512.92|510.12|513.28|510.48|513.28|510.48|512.92|510.12|0
1629353960000|2021-08-19 06:19:20|513.1|510.3|512.92|510.12|513.1|510.3|512.74|509.94|0
1629353970000|2021-08-19 06:19:30|513.1|510.3|513.1|510.3|513.1|510.3|512.92|510.12|0
1629353980000|2021-08-19 06:19:40|512.92|510.12|513.1|510.3|513.1|510.3|512.92|510.12|0
1629353990000|2021-08-19 06:19:50|513.28|510.48|513.19|510.39|513.28|510.48|513.1|510.3|0
1629354000000|2021-08-19 06:20:00|513.28|510.48|512.92|510.12|513.28|510.48|512.92|510.12|0
1629354010000|2021-08-19 06:20:10|512.74|509.94|512.57|509.77|512.74|509.94|512.57|509.77|0
1629354020000|2021-08-19 06:20:20|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1629354030000|2021-08-19 06:20:30|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1629354040000|2021-08-19 06:20:40|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1629354050000|2021-08-19 06:20:50|512.74|509.94|512.56|509.76|512.74|509.94|512.56|509.76|0
1629354060000|2021-08-19 06:21:00|512.39|509.59|512.39|509.59|512.56|509.76|512.39|509.59|0
1629354070000|2021-08-19 06:21:10|512.56|509.76|512.39|509.59|512.56|509.76|512.39|509.59|0
1629354080000|2021-08-19 06:21:20|512.56|509.76|512.21|509.41|512.56|509.76|512.21|509.41|0
1629354090000|2021-08-19 06:21:30|512.03|509.23|512.21|509.41|512.21|509.41|512.03|509.23|0
1629354100000|2021-08-19 06:21:40|512.39|509.59|512.29|509.49|512.39|509.59|512.21|509.41|0
1629354110000|2021-08-19 06:21:50|512.39|509.59|512.21|509.41|512.39|509.59|512.21|509.41|0
1629354120000|2021-08-19 06:22:00|512.39|509.59|512.03|509.23|512.39|509.59|512.03|509.23|0
1629354130000|2021-08-19 06:22:10|511.85|509.05|511.4|508.6|511.85|509.05|511.4|508.6|0
1629354140000|2021-08-19 06:22:20|511.49|508.69|511.13|508.33|511.49|508.69|511.13|508.33|0
1629354150000|2021-08-19 06:22:30|511.31|508.51|511.31|508.51|511.31|508.51|511.13|508.33|0
1629354160000|2021-08-19 06:22:40|511.13|508.33|510.6|507.8|511.13|508.33|510.6|507.8|0
1629354170000|2021-08-19 06:22:50|510.78|507.98|511.13|508.33|511.13|508.33|510.78|507.98|0
1629354180000|2021-08-19 06:23:00|510.95|508.15|510.78|507.98|510.95|508.15|510.78|507.98|0
1629354190000|2021-08-19 06:23:10|510.42|507.62|510.78|507.98|510.78|507.98|510.42|507.62|0
1629354200000|2021-08-19 06:23:20|510.6|507.8|510.42|507.62|510.6|507.8|510.42|507.62|0
1629354210000|2021-08-19 06:23:30|510.5|507.7|510.42|507.62|510.5|507.7|510.42|507.62|0
1629354220000|2021-08-19 06:23:40|510.24|507.44|510.42|507.62|510.42|507.62|510.24|507.44|0
1629354230000|2021-08-19 06:23:50|509.7|506.9|509.88|507.08|509.88|507.08|509.7|506.9|0
1629354240000|2021-08-19 06:24:00|510.06|507.26|509.88|507.08|510.06|507.26|509.88|507.08|0
1629354250000|2021-08-19 06:24:10|509.79|506.99|509.88|507.08|509.88|507.08|509.79|506.99|0
1629354260000|2021-08-19 06:24:20|509.7|506.9|509.88|507.08|509.88|507.08|509.7|506.9|0
1629354280000|2021-08-19 06:24:40|509.79|506.99|509.7|506.9|509.88|507.08|509.7|506.9|0
1629354290000|2021-08-19 06:24:50|509.88|507.08|509.7|506.9|509.88|507.08|509.52|506.72|0
1629354300000|2021-08-19 06:25:00|509.52|506.72|509.52|506.72|509.7|506.9|509.52|506.72|0
1629354310000|2021-08-19 06:25:10|509.79|506.99|509.7|506.9|509.79|506.99|509.7|506.9|0
1629354320000|2021-08-19 06:25:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1629354330000|2021-08-19 06:25:30|509.7|506.9|509.61|506.81|509.7|506.9|509.61|506.81|0
1629354340000|2021-08-19 06:25:40|509.43|506.63|509.35|506.55|509.43|506.63|509.17|506.37|0
1629354350000|2021-08-19 06:25:50|509.17|506.37|508.99|506.19|509.35|506.55|508.99|506.19|0
1629354360000|2021-08-19 06:26:00|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1629354370000|2021-08-19 06:26:10|508.28|505.48|508.45|505.65|508.45|505.65|508.28|505.48|0
1629354380000|2021-08-19 06:26:20|508.63|505.83|508.63|505.83|508.81|506.01|508.45|505.65|0
1629354390000|2021-08-19 06:26:30|508.45|505.65|508.28|505.48|508.45|505.65|508.28|505.48|0
1629354400000|2021-08-19 06:26:40|508.63|505.83|508.45|505.65|508.81|506.01|508.45|505.65|0
1629354410000|2021-08-19 06:26:50|508.63|505.83|508.99|506.19|508.99|506.19|508.63|505.83|0
1629354420000|2021-08-19 06:27:00|508.9|506.1|508.63|505.83|508.9|506.1|508.63|505.83|0
1629354430000|2021-08-19 06:27:10|508.45|505.65|508.45|505.65|508.63|505.83|508.45|505.65|0
1629354440000|2021-08-19 06:27:20|508.27|505.47|508.45|505.65|508.63|505.83|508.27|505.47|0
1629354450000|2021-08-19 06:27:30|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1629354460000|2021-08-19 06:27:40|508.45|505.65|508.18|505.38|508.45|505.65|508.18|505.38|0
1629354470000|2021-08-19 06:27:50|508.1|505.3|507.92|505.12|508.1|505.3|507.92|505.12|0
1629354480000|2021-08-19 06:28:00|507.21|504.41|507.56|504.76|507.56|504.76|507.21|504.41|0
1629354490000|2021-08-19 06:28:10|507.74|504.94|507.74|504.94|507.92|505.12|507.74|504.94|0
1629354500000|2021-08-19 06:28:20|508|505.2|507.56|504.76|508|505.2|507.56|504.76|0
1629354510000|2021-08-19 06:28:30|507.38|504.58|507.56|504.76|507.56|504.76|507.38|504.58|0
1629354520000|2021-08-19 06:28:40|507.65|504.85|507.56|504.76|507.65|504.85|507.56|504.76|0
1629354530000|2021-08-19 06:28:50|507.74|504.94|507.56|504.76|507.74|504.94|507.56|504.76|0
1629354540000|2021-08-19 06:29:00|507.65|504.85|507.38|504.58|507.65|504.85|507.2|504.4|0
1629354550000|2021-08-19 06:29:10|507.74|504.94|507.74|504.94|507.74|504.94|507.56|504.76|0
1629354560000|2021-08-19 06:29:20|507.92|505.12|507.74|504.94|507.92|505.12|507.56|504.76|0
1629354570000|2021-08-19 06:29:30|507.56|504.76|507.74|504.94|507.74|504.94|507.56|504.76|0
1629354580000|2021-08-19 06:29:40|507.56|504.76|507.29|504.49|507.56|504.76|507.29|504.49|0
1629354590000|2021-08-19 06:29:50|507.38|504.58|507.56|504.76|507.56|504.76|507.38|504.58|0
1629354600000|2021-08-19 06:30:00|507.38|504.58|507.38|504.58|507.38|504.58|507.2|504.4|0
1629354620000|2021-08-19 06:30:20|507.47|504.67|507.74|504.94|507.74|504.94|507.47|504.67|0
1629354650000|2021-08-19 06:30:50|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1629354660000|2021-08-19 06:31:00|507.38|504.58|507.56|504.76|507.56|504.76|507.38|504.58|0
1629354670000|2021-08-19 06:31:10|507.74|504.94|507.56|504.76|507.74|504.94|507.56|504.76|0
1629354680000|2021-08-19 06:31:20|507.74|504.94|507.65|504.85|507.74|504.94|507.65|504.85|0
1629354690000|2021-08-19 06:31:30|507.74|504.94|507.56|504.76|507.74|504.94|507.56|504.76|0
1629354700000|2021-08-19 06:31:40|507.74|504.94|507.74|504.94|507.74|504.94|507.74|504.94|0
1629354710000|2021-08-19 06:31:50|507.56|504.76|507.65|504.85|507.65|504.85|507.56|504.76|0
1629354720000|2021-08-19 06:32:00|507.56|504.76|508.81|506.01|508.81|506.01|507.56|504.76|0
1629354730000|2021-08-19 06:32:10|508.99|506.19|508.99|506.19|508.99|506.19|508.81|506.01|0
1629354740000|2021-08-19 06:32:20|509.52|506.72|509.34|506.54|509.52|506.72|509.34|506.54|0
1629354750000|2021-08-19 06:32:30|509.43|506.63|509.34|506.54|509.43|506.63|509.34|506.54|0
1629354770000|2021-08-19 06:32:50|509.52|506.72|509.34|506.54|509.7|506.9|509.34|506.54|0
1629354780000|2021-08-19 06:33:00|509.52|506.72|509.7|506.9|509.7|506.9|509.52|506.72|0
1629354790000|2021-08-19 06:33:10|509.88|507.08|510.32|507.52|510.32|507.52|509.88|507.08|0
1629354800000|2021-08-19 06:33:20|510.24|507.44|510.24|507.44|510.41|507.61|510.24|507.44|0
1629354810000|2021-08-19 06:33:30|510.41|507.61|510.59|507.79|510.59|507.79|510.41|507.61|0
1629354820000|2021-08-19 06:33:40|510.41|507.61|510.41|507.61|510.5|507.7|510.41|507.61|0
1629354830000|2021-08-19 06:33:50|510.06|507.26|510.14|507.34|510.23|507.43|510.06|507.26|0
1629354840000|2021-08-19 06:34:00|510.23|507.43|510.41|507.61|510.41|507.61|510.06|507.26|0
1629354860000|2021-08-19 06:34:20|510.14|507.34|509.88|507.08|510.14|507.34|509.88|507.08|0
1629354870000|2021-08-19 06:34:30|509.7|506.9|509.7|506.9|509.88|507.08|509.7|506.9|0
1629354880000|2021-08-19 06:34:40|509.88|507.08|510.41|507.61|510.41|507.61|509.88|507.08|0
1629354890000|2021-08-19 06:34:50|510.06|507.26|510.06|507.26|510.06|507.26|509.88|507.08|0
1629354900000|2021-08-19 06:35:00|510.23|507.43|509.52|506.72|510.23|507.43|509.52|506.72|0
1629354910000|2021-08-19 06:35:10|509.34|506.54|509.34|506.54|509.34|506.54|509.34|506.54|0
1629354920000|2021-08-19 06:35:20|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1629354930000|2021-08-19 06:35:30|509.88|507.08|509.96|507.16|510.06|507.26|509.88|507.08|0
1629354940000|2021-08-19 06:35:40|509.7|506.9|509.88|507.08|509.88|507.08|509.7|506.9|0
1629354950000|2021-08-19 06:35:50|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1629354960000|2021-08-19 06:36:00|509.52|506.72|509.7|506.9|509.7|506.9|509.52|506.72|0
1629354970000|2021-08-19 06:36:10|509.88|507.08|509.7|506.9|509.88|507.08|509.7|506.9|0
1629354980000|2021-08-19 06:36:20|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1629354990000|2021-08-19 06:36:30|509.78|506.98|509.7|506.9|509.78|506.98|509.7|506.9|0
1629355000000|2021-08-19 06:36:40|509.78|506.98|509.52|506.72|509.78|506.98|509.52|506.72|0
1629355010000|2021-08-19 06:36:50|509.43|506.63|509.52|506.72|509.52|506.72|509.43|506.63|0
1629355020000|2021-08-19 06:37:00|509.7|506.9|509.52|506.72|509.7|506.9|509.52|506.72|0
1629355030000|2021-08-19 06:37:10|509.34|506.54|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355040000|2021-08-19 06:37:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1629355050000|2021-08-19 06:37:30|509.7|506.9|509.7|506.9|509.7|506.9|509.52|506.72|0
1629355060000|2021-08-19 06:37:40|509.52|506.72|509.34|506.54|509.52|506.72|509.34|506.54|0
1629355070000|2021-08-19 06:37:50|509.52|506.72|509.52|506.72|509.52|506.72|509.34|506.54|0
1629355080000|2021-08-19 06:38:00|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1629355090000|2021-08-19 06:38:10|509.52|506.72|509.34|506.54|509.52|506.72|509.34|506.54|0
1629355100000|2021-08-19 06:38:20|509.16|506.36|509.16|506.36|509.16|506.36|508.98|506.18|0
1629355110000|2021-08-19 06:38:30|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1629355120000|2021-08-19 06:38:40|508.8|506|508.8|506|508.8|506|508.8|506|0
1629355130000|2021-08-19 06:38:50|508.63|505.83|508.8|506|508.8|506|508.63|505.83|0
1629355140000|2021-08-19 06:39:00|509.16|506.36|509.16|506.36|509.34|506.54|509.16|506.36|0
1629355150000|2021-08-19 06:39:10|509.34|506.54|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355160000|2021-08-19 06:39:20|509.25|506.45|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355170000|2021-08-19 06:39:30|509.43|506.63|509.34|506.54|509.43|506.63|509.34|506.54|0
1629355180000|2021-08-19 06:39:40|509.25|506.45|509.25|506.45|509.25|506.45|509.25|506.45|0
1629355190000|2021-08-19 06:39:50|509.16|506.36|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355200000|2021-08-19 06:40:00|509.16|506.36|508.98|506.18|509.16|506.36|508.98|506.18|0
1629355210000|2021-08-19 06:40:10|508.8|506|508.8|506|508.8|506|508.63|505.83|0
1629355220000|2021-08-19 06:40:20|508.63|505.83|508.8|506|508.8|506|508.63|505.83|0
1629355230000|2021-08-19 06:40:30|508.98|506.18|508.89|506.09|508.98|506.18|508.89|506.09|0
1629355240000|2021-08-19 06:40:40|508.8|506|508.63|505.83|508.8|506|508.63|505.83|0
1629355250000|2021-08-19 06:40:50|508.45|505.65|508.63|505.83|508.63|505.83|508.45|505.65|0
1629355260000|2021-08-19 06:41:00|508.45|505.65|507.91|505.11|508.45|505.65|507.91|505.11|0
1629355270000|2021-08-19 06:41:10|507.73|504.93|508.09|505.29|508.09|505.29|507.73|504.93|0
1629355280000|2021-08-19 06:41:20|508.27|505.47|508.45|505.65|508.45|505.65|508.27|505.47|0
1629355290000|2021-08-19 06:41:30|508.35|505.55|508.45|505.65|508.45|505.65|508.35|505.55|0
1629355300000|2021-08-19 06:41:40|508.09|505.29|508.45|505.65|508.45|505.65|508.09|505.29|0
1629355310000|2021-08-19 06:41:50|508.63|505.83|508.35|505.55|508.63|505.83|508.27|505.47|0
1629355320000|2021-08-19 06:42:00|508.45|505.65|508.09|505.29|508.45|505.65|508.09|505.29|0
1629355330000|2021-08-19 06:42:10|508.18|505.38|508.27|505.47|508.27|505.47|508.18|505.38|0
1629355340000|2021-08-19 06:42:20|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1629355350000|2021-08-19 06:42:30|508.45|505.65|508.98|506.18|508.98|506.18|508.45|505.65|0
1629355360000|2021-08-19 06:42:40|509.16|506.36|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355370000|2021-08-19 06:42:50|509.25|506.45|509.52|506.72|509.52|506.72|509.25|506.45|0
1629355380000|2021-08-19 06:43:00|509.16|506.36|509.25|506.45|509.34|506.54|509.16|506.36|0
1629355390000|2021-08-19 06:43:10|509.16|506.36|509.16|506.36|509.16|506.36|509.16|506.36|0
1629355400000|2021-08-19 06:43:20|509.34|506.54|509.52|506.72|509.52|506.72|509.34|506.54|0
1629355410000|2021-08-19 06:43:30|509.34|506.54|509.34|506.54|509.52|506.72|509.34|506.54|0
1629355420000|2021-08-19 06:43:40|509.52|506.72|509.34|506.54|509.52|506.72|509.34|506.54|0
1629355430000|2021-08-19 06:43:50|508.98|506.18|508.98|506.18|508.98|506.18|508.8|506|0
1629355440000|2021-08-19 06:44:00|509.16|506.36|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355450000|2021-08-19 06:44:10|509.16|506.36|509.34|506.54|509.34|506.54|509.16|506.36|0
1629355460000|2021-08-19 06:44:20|509.52|506.72|509.52|506.72|509.52|506.72|509.34|506.54|0
1629355470000|2021-08-19 06:44:30|509.34|506.54|509.52|506.72|509.52|506.72|509.34|506.54|0
1629355480000|2021-08-19 06:44:40|509.34|506.54|509.16|506.36|509.52|506.72|509.16|506.36|0
1629355490000|2021-08-19 06:44:50|509.34|506.54|509.34|506.54|509.34|506.54|509.34|506.54|0
1629355500000|2021-08-19 06:45:00|509.16|506.36|509.16|506.36|509.16|506.36|509.16|506.36|0
1629355510000|2021-08-19 06:45:10|508.98|506.18|508.62|505.82|508.98|506.18|508.62|505.82|0
1629355520000|2021-08-19 06:45:20|508.8|506|508.98|506.18|508.98|506.18|508.8|506|0
1629355530000|2021-08-19 06:45:30|509.16|506.36|508.98|506.18|509.16|506.36|508.98|506.18|0
1629355540000|2021-08-19 06:45:40|508.8|506|508.45|505.65|508.8|506|508.45|505.65|0
1629355550000|2021-08-19 06:45:50|508.44|505.64|508.09|505.29|508.44|505.64|508.09|505.29|0
1629355560000|2021-08-19 06:46:00|507.91|505.11|507.91|505.11|507.91|505.11|507.73|504.93|0
1629355570000|2021-08-19 06:46:10|507.82|505.02|507.91|505.11|507.91|505.11|507.73|504.93|0
1629355580000|2021-08-19 06:46:20|508|505.2|508.09|505.29|508.09|505.29|507.82|505.02|0
1629355590000|2021-08-19 06:46:30|507.91|505.11|507.73|504.93|507.91|505.11|507.73|504.93|0
1629355600000|2021-08-19 06:46:40|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1629355610000|2021-08-19 06:46:50|507.73|504.93|507.64|504.84|507.73|504.93|507.64|504.84|0
1629355620000|2021-08-19 06:47:00|507.55|504.75|507.91|505.11|507.91|505.11|507.55|504.75|0
1629355630000|2021-08-19 06:47:10|507.73|504.93|507.91|505.11|507.91|505.11|507.73|504.93|0
1629355640000|2021-08-19 06:47:20|507.73|504.93|507.73|504.93|507.91|505.11|507.73|504.93|0
1629355650000|2021-08-19 06:47:30|507.55|504.75|507.55|504.75|507.55|504.75|507.55|504.75|0
1629355660000|2021-08-19 06:47:40|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1629355670000|2021-08-19 06:47:50|507.55|504.75|507.64|504.84|507.64|504.84|507.55|504.75|0
1629355680000|2021-08-19 06:48:00|507.55|504.75|507.55|504.75|507.55|504.75|507.37|504.57|0
1629355690000|2021-08-19 06:48:10|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1629355700000|2021-08-19 06:48:20|507.55|504.75|507.73|504.93|507.73|504.93|507.55|504.75|0
1629355710000|2021-08-19 06:48:30|507.91|505.11|507.91|505.11|507.99|505.19|507.91|505.11|0
1629355720000|2021-08-19 06:48:40|507.73|504.93|507.73|504.93|507.73|504.93|507.55|504.75|0
1629355730000|2021-08-19 06:48:50|507.46|504.66|507.64|504.84|507.73|504.93|507.46|504.66|0
1629355740000|2021-08-19 06:49:00|507.55|504.75|507.73|504.93|507.73|504.93|507.55|504.75|0
1629355750000|2021-08-19 06:49:10|507.55|504.75|507.46|504.66|507.55|504.75|507.37|504.57|0
1629355760000|2021-08-19 06:49:20|507.55|504.75|507.37|504.57|507.55|504.75|507.37|504.57|0
1629355770000|2021-08-19 06:49:30|507.55|504.75|507.64|504.84|507.73|504.93|507.55|504.75|0
1629355780000|2021-08-19 06:49:40|507.73|504.93|507.91|505.11|507.91|505.11|507.73|504.93|0
1629355790000|2021-08-19 06:49:50|507.73|504.93|507.73|504.93|507.73|504.93|507.73|504.93|0
1629355800000|2021-08-19 06:50:00|507.91|505.11|508.62|505.82|508.62|505.82|507.91|505.11|0
1629355810000|2021-08-19 06:50:10|508.8|506|508.62|505.82|508.89|506.09|508.62|505.82|0
1629355820000|2021-08-19 06:50:20|508.8|506|508.8|506|508.8|506|508.62|505.82|0
1629355830000|2021-08-19 06:50:30|508.98|506.18|509.16|506.36|509.16|506.36|508.98|506.18|0
1629355850000|2021-08-19 06:50:50|509.51|506.71|509.33|506.53|509.51|506.71|509.33|506.53|0
1629355860000|2021-08-19 06:51:00|509.51|506.71|509.16|506.36|509.51|506.71|509.16|506.36|0
1629355870000|2021-08-19 06:51:10|509.33|506.53|509.33|506.53|509.33|506.53|509.33|506.53|0
1629355880000|2021-08-19 06:51:20|509.42|506.62|509.33|506.53|509.42|506.62|509.33|506.53|0
1629355890000|2021-08-19 06:51:30|509.16|506.36|509.16|506.36|509.16|506.36|509.16|506.36|0
1629355900000|2021-08-19 06:51:40|509.06|506.26|508.98|506.18|509.06|506.26|508.98|506.18|0
1629355910000|2021-08-19 06:51:50|508.8|506|508.44|505.64|508.8|506|508.44|505.64|0
1629355920000|2021-08-19 06:52:00|508.53|505.73|508.53|505.73|508.53|505.73|508.53|505.73|0
1629355930000|2021-08-19 06:52:10|508.44|505.64|508.09|505.29|508.44|505.64|508.09|505.29|0
1629355940000|2021-08-19 06:52:20|507.99|505.19|508.26|505.46|508.26|505.46|507.91|505.11|0
1629355950000|2021-08-19 06:52:30|508.44|505.64|508.26|505.46|508.44|505.64|508.26|505.46|0
1629355960000|2021-08-19 06:52:40|508.35|505.55|508.44|505.64|508.44|505.64|508.35|505.55|0
1629355970000|2021-08-19 06:52:50|508.26|505.46|508.26|505.46|508.26|505.46|508.09|505.29|0
1629355980000|2021-08-19 06:53:00|507.91|505.11|507.55|504.75|507.91|505.11|507.55|504.75|0
1629355990000|2021-08-19 06:53:10|507.64|504.84|507.55|504.75|507.64|504.84|507.55|504.75|0
1629356000000|2021-08-19 06:53:20|507.73|504.93|507.91|505.11|507.91|505.11|507.73|504.93|0
1629356010000|2021-08-19 06:53:30|507.99|505.19|508.09|505.29|508.17|505.37|507.99|505.19|0
1629356020000|2021-08-19 06:53:40|508.17|505.37|508.44|505.64|508.44|505.64|508.17|505.37|0
1629356030000|2021-08-19 06:53:50|508.26|505.46|508.44|505.64|508.44|505.64|508.26|505.46|0
1629356040000|2021-08-19 06:54:00|508.62|505.82|508.44|505.64|508.8|506|508.44|505.64|0
1629356050000|2021-08-19 06:54:10|508.08|505.28|508.26|505.46|508.26|505.46|508.08|505.28|0
1629356060000|2021-08-19 06:54:20|508.44|505.64|508.44|505.64|508.44|505.64|508.44|505.64|0
1629356070000|2021-08-19 06:54:30|508.62|505.82|508.44|505.64|508.62|505.82|508.44|505.64|0
1629356080000|2021-08-19 06:54:40|508.26|505.46|507.91|505.11|508.26|505.46|507.91|505.11|0
1629356090000|2021-08-19 06:54:50|508.08|505.28|508.26|505.46|508.26|505.46|508.08|505.28|0
1629356110000|2021-08-19 06:55:10|508.17|505.37|508.26|505.46|508.26|505.46|508.17|505.37|0
1629356120000|2021-08-19 06:55:20|508.17|505.37|507.99|505.19|508.17|505.37|507.99|505.19|0
1629356130000|2021-08-19 06:55:30|507.73|504.93|507.81|505.01|507.81|505.01|507.73|504.93|0
1629356140000|2021-08-19 06:55:40|507.91|505.11|507.91|505.11|507.91|505.11|507.73|504.93|0
1629356150000|2021-08-19 06:55:50|508.26|505.46|507.37|504.57|508.26|505.46|507.37|504.57|0
1629356160000|2021-08-19 06:56:00|507.19|504.39|506.74|503.94|507.19|504.39|506.66|503.86|0
1629356170000|2021-08-19 06:56:10|506.48|503.68|506.48|503.68|506.48|503.68|506.21|503.41|0
1629356180000|2021-08-19 06:56:20|506.3|503.5|506.12|503.32|506.3|503.5|506.12|503.32|0
1629356190000|2021-08-19 06:56:30|505.59|502.79|505.85|503.05|505.95|503.15|505.59|502.79|0
1629356200000|2021-08-19 06:56:40|505.95|503.15|505.77|502.97|505.95|503.15|505.77|502.97|0
1629356210000|2021-08-19 06:56:50|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1629356220000|2021-08-19 06:57:00|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1629356230000|2021-08-19 06:57:10|505.32|502.52|504.88|502.08|505.32|502.52|504.88|502.08|0
1629356240000|2021-08-19 06:57:20|504.52|501.72|504.52|501.72|504.52|501.72|504.35|501.55|0
1629356250000|2021-08-19 06:57:30|504.7|501.9|503.99|501.19|504.7|501.9|503.9|501.1|0
1629356260000|2021-08-19 06:57:40|504.52|501.72|504.52|501.72|504.7|501.9|504.52|501.72|0
1629356270000|2021-08-19 06:57:50|504.17|501.37|504.17|501.37|504.17|501.37|503.99|501.19|0
1629356280000|2021-08-19 06:58:00|504.35|501.55|504.52|501.72|504.52|501.72|504.35|501.55|0
1629356290000|2021-08-19 06:58:10|504.17|501.37|503.81|501.01|504.17|501.37|503.81|501.01|0
1629356300000|2021-08-19 06:58:20|503.63|500.83|503.28|500.48|503.63|500.83|503.19|500.39|0
1629356310000|2021-08-19 06:58:30|503.1|500.3|502.57|499.77|503.1|500.3|502.57|499.77|0
1629356320000|2021-08-19 06:58:40|502.75|499.95|502.83|500.03|502.83|500.03|502.75|499.95|0
1629356330000|2021-08-19 06:58:50|502.92|500.12|503.1|500.3|503.1|500.3|502.92|500.12|0
1629356340000|2021-08-19 06:59:00|502.75|499.95|502.75|499.95|502.75|499.95|502.57|499.77|0
1629356350000|2021-08-19 06:59:10|502.57|499.77|503.28|500.48|503.28|500.48|502.57|499.77|0
1629356360000|2021-08-19 06:59:20|503.1|500.3|503.19|500.39|503.28|500.48|503.1|500.3|0
1629356370000|2021-08-19 06:59:30|503.1|500.3|503.28|500.48|503.28|500.48|503.1|500.3|0
1629356380000|2021-08-19 06:59:40|503.46|500.66|503.19|500.39|503.46|500.66|503.19|500.39|0
1629356390000|2021-08-19 06:59:50|503.1|500.3|503.46|500.66|503.46|500.66|503.1|500.3|0
1629356400000|2021-08-19 07:00:00|503.99|501.19|502.21|499.41|503.99|501.19|502.21|499.41|0
1629356410000|2021-08-19 07:00:10|502.92|500.12|502.92|500.12|503.1|500.3|502.92|500.12|0
1629356420000|2021-08-19 07:00:20|502.83|500.03|503.1|500.3|503.1|500.3|502.48|499.68|0
1629356430000|2021-08-19 07:00:30|502.75|499.95|502.92|500.12|502.92|500.12|502.75|499.95|0
1629356440000|2021-08-19 07:00:40|503.01|500.21|503.81|501.01|503.81|501.01|503.01|500.21|0
1629356450000|2021-08-19 07:00:50|503.99|501.19|504.17|501.37|504.34|501.54|503.99|501.19|0
1629356460000|2021-08-19 07:01:00|504.34|501.54|503.99|501.19|504.34|501.54|503.81|501.01|0
1629356470000|2021-08-19 07:01:10|504.34|501.54|504.34|501.54|504.34|501.54|504.17|501.37|0
1629356480000|2021-08-19 07:01:20|504.17|501.37|503.81|501.01|504.34|501.54|503.81|501.01|0
1629356490000|2021-08-19 07:01:30|503.46|500.66|503.28|500.48|503.46|500.66|503.28|500.48|0
1629356500000|2021-08-19 07:01:40|503.63|500.83|503.99|501.19|503.99|501.19|503.1|500.3|0
1629356510000|2021-08-19 07:01:50|504.17|501.37|504.34|501.54|504.34|501.54|504.17|501.37|0
1629356520000|2021-08-19 07:02:00|504.07|501.27|503.99|501.19|504.07|501.27|503.99|501.19|0
1629356530000|2021-08-19 07:02:10|504.52|501.72|504.25|501.45|504.52|501.72|504.25|501.45|0
1629356540000|2021-08-19 07:02:20|504.34|501.54|504.07|501.27|504.34|501.54|504.07|501.27|0
1629356550000|2021-08-19 07:02:30|503.99|501.19|503.99|501.19|504.17|501.37|503.99|501.19|0
1629356560000|2021-08-19 07:02:40|504.17|501.37|503.99|501.19|504.17|501.37|503.99|501.19|0
1629356570000|2021-08-19 07:02:50|504.34|501.54|504.52|501.72|504.52|501.72|504.34|501.54|0
1629356580000|2021-08-19 07:03:00|504.34|501.54|504.17|501.37|504.34|501.54|504.17|501.37|0
1629356590000|2021-08-19 07:03:10|504.34|501.54|504.17|501.37|504.34|501.54|504.17|501.37|0
1629356600000|2021-08-19 07:03:20|504.34|501.54|504.34|501.54|504.52|501.72|504.34|501.54|0
1629356610000|2021-08-19 07:03:30|504.17|501.37|503.63|500.83|504.17|501.37|503.63|500.83|0
1629356620000|2021-08-19 07:03:40|503.45|500.65|503.1|500.3|503.45|500.65|503.1|500.3|0
1629356630000|2021-08-19 07:03:50|503.45|500.65|503.28|500.48|503.45|500.65|503.28|500.48|0
1629356640000|2021-08-19 07:04:00|503.45|500.65|503.63|500.83|503.63|500.83|503.45|500.65|0
1629356650000|2021-08-19 07:04:10|503.45|500.65|502.74|499.94|503.45|500.65|502.65|499.85|0
1629356660000|2021-08-19 07:04:20|502.39|499.59|501.86|499.06|502.39|499.59|501.86|499.06|0
1629356670000|2021-08-19 07:04:30|502.03|499.23|502.39|499.59|502.39|499.59|502.03|499.23|0
1629356680000|2021-08-19 07:04:40|502.21|499.41|502.03|499.23|502.21|499.41|501.86|499.06|0
1629356690000|2021-08-19 07:04:50|501.5|498.7|502.03|499.23|502.03|499.23|501.5|498.7|0
1629356700000|2021-08-19 07:05:00|502.19|499.79|501.66|499.26|502.19|499.79|501.66|499.26|0
1629356710000|2021-08-19 07:05:10|501.83|499.43|501.66|499.26|501.83|499.43|501.66|499.26|0
1629356720000|2021-08-19 07:05:20|501.48|499.08|501.83|499.43|501.83|499.43|501.48|499.08|0
1629356730000|2021-08-19 07:05:30|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1629356740000|2021-08-19 07:05:40|502.19|499.79|502.01|499.61|502.19|499.79|502.01|499.61|0
1629356750000|2021-08-19 07:05:50|502.19|499.79|502.19|499.79|502.19|499.79|502.01|499.61|0
1629356760000|2021-08-19 07:06:00|501.83|499.43|501.66|499.26|501.83|499.43|501.48|499.08|0
1629356770000|2021-08-19 07:06:10|501.48|499.08|500.32|497.92|501.48|499.08|500.32|497.92|0
1629356780000|2021-08-19 07:06:20|500.42|498.02|499.53|497.13|500.42|498.02|499.53|497.13|0
1629356790000|2021-08-19 07:06:30|499.71|497.31|499.71|497.31|499.88|497.48|499.71|497.31|0
1629356800000|2021-08-19 07:06:40|500.06|497.66|500.24|497.84|500.24|497.84|500.06|497.66|0
1629356810000|2021-08-19 07:06:50|500.42|498.02|500.95|498.55|500.95|498.55|500.42|498.02|0
1629356820000|2021-08-19 07:07:00|501.3|498.9|500.06|497.66|501.3|498.9|500.06|497.66|0
1629356830000|2021-08-19 07:07:10|499.88|497.48|500.06|497.66|500.06|497.66|499.71|497.31|0
1629356840000|2021-08-19 07:07:20|500.42|498.02|500.95|498.55|500.95|498.55|500.42|498.02|0
1629356850000|2021-08-19 07:07:30|501.03|498.63|501.83|499.43|501.83|499.43|501.03|498.63|0
1629356860000|2021-08-19 07:07:40|497.31|494.91|497.67|495.27|497.67|495.27|497.31|494.91|0
1629356870000|2021-08-19 07:07:50|497.75|495.35|498.74|496.34|498.74|496.34|497.75|495.35|0
1629356880000|2021-08-19 07:08:00|498.2|495.8|498.91|496.51|498.91|496.51|498.2|495.8|0
1629356890000|2021-08-19 07:08:10|499.09|496.69|499.45|497.05|499.45|497.05|499.09|496.69|0
1629356900000|2021-08-19 07:08:20|499.27|496.87|499.34|496.94|499.52|497.12|498.98|496.58|0
1629356910000|2021-08-19 07:08:30|499.16|496.76|502.73|500.33|502.73|500.33|499.16|496.76|0
1629356920000|2021-08-19 07:08:40|503.08|500.68|503.97|501.57|503.97|501.57|503.08|500.68|0
1629356930000|2021-08-19 07:08:50|503.79|501.39|503.79|501.39|503.79|501.39|503.79|501.39|0
1629356940000|2021-08-19 07:09:00|503.97|501.57|503.79|501.39|503.97|501.57|503.79|501.39|0
1629356950000|2021-08-19 07:09:10|503.44|501.04|503.62|501.22|503.79|501.39|503.44|501.04|0
1629356960000|2021-08-19 07:09:20|503.26|500.86|503.26|500.86|503.44|501.04|503.26|500.86|0
1629356970000|2021-08-19 07:09:30|503.44|501.04|503.62|501.22|503.79|501.39|503.44|501.04|0
1629356980000|2021-08-19 07:09:40|503.26|500.86|503.08|500.68|503.26|500.86|503.08|500.68|0
1629356990000|2021-08-19 07:09:50|503.44|501.04|502.9|500.5|503.44|501.04|502.73|500.33|0
1629357000000|2021-08-19 07:10:00|503.08|500.68|502.9|500.5|503.26|500.86|502.9|500.5|0
1629357010000|2021-08-19 07:10:10|505.17|502.77|504.9|502.5|505.35|502.95|504.9|502.5|0
1629357020000|2021-08-19 07:10:20|503.86|501.46|504.39|501.99|504.57|502.17|503.86|501.46|0
1629357040000|2021-08-19 07:10:40|504.21|501.81|504.39|501.99|504.39|501.99|504.21|501.81|0
1629357050000|2021-08-19 07:10:50|504.21|501.81|503.86|501.46|504.39|501.99|503.86|501.46|0
1629357060000|2021-08-19 07:11:00|503.68|501.28|503.15|500.75|503.68|501.28|503.15|500.75|0
1629357070000|2021-08-19 07:11:10|503.33|500.93|503.5|501.1|503.5|501.1|503.33|500.93|0
1629357080000|2021-08-19 07:11:20|503.33|500.93|503.15|500.75|503.33|500.93|503.15|500.75|0
1629357090000|2021-08-19 07:11:30|503.33|500.93|503.33|500.93|503.5|501.1|503.33|500.93|0
1629357100000|2021-08-19 07:11:40|503.5|501.1|502.97|500.57|503.5|501.1|502.97|500.57|0
1629357110000|2021-08-19 07:11:50|502.79|500.39|502.62|500.22|502.79|500.39|502.62|500.22|0
1629357120000|2021-08-19 07:12:00|502.79|500.39|502.17|499.77|502.79|500.39|502.17|499.77|0
1629357130000|2021-08-19 07:12:10|502.26|499.86|502.44|500.04|502.44|500.04|502.09|499.69|0
1629357140000|2021-08-19 07:12:20|502.97|500.57|503.5|501.1|503.5|501.1|502.97|500.57|0
1629357150000|2021-08-19 07:12:30|503.59|501.19|504.57|502.17|504.57|502.17|503.59|501.19|0
1629357160000|2021-08-19 07:12:40|504.04|501.64|504.21|501.81|504.21|501.81|503.94|501.54|0
1629357170000|2021-08-19 07:12:50|504.04|501.64|504.75|502.35|504.75|502.35|504.04|501.64|0
1629357180000|2021-08-19 07:13:00|505.1|502.7|505.1|502.7|505.28|502.88|505.1|502.7|0
1629357190000|2021-08-19 07:13:10|505.28|502.88|505.99|503.59|505.99|503.59|505.28|502.88|0
1629357200000|2021-08-19 07:13:20|506.34|503.94|505.81|503.41|506.34|503.94|505.81|503.41|0
1629357210000|2021-08-19 07:13:30|506.52|504.12|506.17|503.77|506.52|504.12|506.17|503.77|0
1629357220000|2021-08-19 07:13:40|505.99|503.59|506.34|503.94|506.34|503.94|505.99|503.59|0
1629357230000|2021-08-19 07:13:50|506.52|504.12|506.88|504.48|506.88|504.48|506.52|504.12|0
1629357240000|2021-08-19 07:14:00|506.78|504.38|506.7|504.3|506.78|504.38|506.7|504.3|0
1629357250000|2021-08-19 07:14:10|506.61|504.21|507.05|504.65|507.05|504.65|506.61|504.21|0
1629357260000|2021-08-19 07:14:20|506.88|504.48|506.88|504.48|506.88|504.48|506.52|504.12|0
1629357270000|2021-08-19 07:14:30|506.7|504.3|507.23|504.83|507.59|505.19|506.7|504.3|0
1629357280000|2021-08-19 07:14:40|507.14|504.74|506.7|504.3|507.23|504.83|506.7|504.3|0
1629357290000|2021-08-19 07:14:50|507.05|504.65|507.23|504.83|507.23|504.83|506.88|504.48|0
1629357300000|2021-08-19 07:15:00|507.59|505.19|507.23|504.83|507.59|505.19|507.23|504.83|0
1629357310000|2021-08-19 07:15:10|507.05|504.65|507.05|504.65|507.23|504.83|507.05|504.65|0
1629357320000|2021-08-19 07:15:20|507.23|504.83|507.05|504.65|507.23|504.83|507.05|504.65|0
1629357330000|2021-08-19 07:15:30|506.7|504.3|506.88|504.48|506.88|504.48|506.52|504.12|0
1629357340000|2021-08-19 07:15:40|506.7|504.3|506.34|503.94|506.7|504.3|506.34|503.94|0
1629357350000|2021-08-19 07:15:50|506.17|503.77|505.99|503.59|506.17|503.77|505.99|503.59|0
1629357360000|2021-08-19 07:16:00|506.34|503.94|506.16|503.76|506.34|503.94|506.16|503.76|0
1629357370000|2021-08-19 07:16:10|506.52|504.12|505.99|503.59|506.52|504.12|505.81|503.41|0
1629357380000|2021-08-19 07:16:20|505.72|503.32|506.07|503.67|506.07|503.67|505.72|503.32|0
1629357390000|2021-08-19 07:16:30|505.81|503.41|505.99|503.59|505.99|503.59|505.63|503.23|0
1629357400000|2021-08-19 07:16:40|505.81|503.41|505.54|503.14|505.81|503.41|505.54|503.14|0
1629357410000|2021-08-19 07:16:50|505.45|503.05|505.28|502.88|505.45|503.05|505.28|502.88|0
1629357420000|2021-08-19 07:17:00|505.45|503.05|505.45|503.05|505.45|503.05|505.28|502.88|0
1629357430000|2021-08-19 07:17:10|505.36|502.96|506.16|503.76|506.16|503.76|505.36|502.96|0
1629357440000|2021-08-19 07:17:20|506.34|503.94|506.16|503.76|506.52|504.12|506.16|503.76|0
1629357450000|2021-08-19 07:17:30|505.63|503.23|505.28|502.88|505.63|503.23|505.1|502.7|0
1629357460000|2021-08-19 07:17:40|505.18|502.78|505.1|502.7|505.18|502.78|504.92|502.52|0
1629357470000|2021-08-19 07:17:50|505.18|502.78|505.28|502.88|505.28|502.88|505.1|502.7|0
1629357480000|2021-08-19 07:18:00|505.1|502.7|505.1|502.7|505.1|502.7|505.1|502.7|0
1629357490000|2021-08-19 07:18:10|505.45|503.05|505.45|503.05|505.81|503.41|505.45|503.05|0
1629357500000|2021-08-19 07:18:20|505.81|503.41|506.6|504.2|506.7|504.3|505.81|503.41|0
1629357510000|2021-08-19 07:18:30|506.7|504.3|506.88|504.48|506.88|504.48|506.7|504.3|0
1629357520000|2021-08-19 07:18:40|506.96|504.56|507.05|504.65|507.05|504.65|506.96|504.56|0
1629357530000|2021-08-19 07:18:50|506.88|504.48|506.7|504.3|506.88|504.48|506.7|504.3|0
1629357540000|2021-08-19 07:19:00|506.52|504.12|506.52|504.12|506.87|504.47|506.52|504.12|0
1629357550000|2021-08-19 07:19:10|506.7|504.3|506.87|504.47|506.87|504.47|506.52|504.12|0
1629357560000|2021-08-19 07:19:20|507.05|504.65|507.05|504.65|507.05|504.65|507.05|504.65|0
1629357570000|2021-08-19 07:19:30|506.87|504.47|507.23|504.83|507.23|504.83|506.87|504.47|0
1629357580000|2021-08-19 07:19:40|507.41|505.01|507.49|505.09|507.76|505.36|507.41|505.01|0
1629357590000|2021-08-19 07:19:50|507.76|505.36|507.94|505.54|507.94|505.54|507.76|505.36|0
1629357600000|2021-08-19 07:20:00|508.03|505.63|507.59|505.19|508.03|505.63|507.59|505.19|0
1629357610000|2021-08-19 07:20:10|507.76|505.36|508.12|505.72|508.12|505.72|507.76|505.36|0
1629357620000|2021-08-19 07:20:20|508.48|506.08|508.3|505.9|508.48|506.08|508.3|505.9|0
1629357630000|2021-08-19 07:20:30|508.21|505.81|507.59|505.19|508.21|505.81|507.59|505.19|0
1629357640000|2021-08-19 07:20:40|507.05|504.65|507.23|504.83|507.23|504.83|507.05|504.65|0
1629357650000|2021-08-19 07:20:50|507.41|505.01|508.03|505.63|508.03|505.63|507.41|505.01|0
1629357660000|2021-08-19 07:21:00|508.12|505.72|507.94|505.54|508.38|505.98|507.94|505.54|0
1629357670000|2021-08-19 07:21:10|508.12|505.72|508.48|506.08|508.48|506.08|508.12|505.72|0
1629357680000|2021-08-19 07:21:20|508.56|506.16|508.65|506.25|508.83|506.43|508.56|506.16|0
1629357690000|2021-08-19 07:21:30|508.3|505.9|508.2|505.8|508.3|505.9|508.2|505.8|0
1629357700000|2021-08-19 07:21:40|508.38|505.98|508.3|505.9|508.48|506.08|508.3|505.9|0
1629357710000|2021-08-19 07:21:50|508.12|505.72|507.59|505.19|508.12|505.72|507.59|505.19|0
1629357720000|2021-08-19 07:22:00|507.41|505.01|507.41|505.01|507.41|505.01|507.23|504.83|0
1629357730000|2021-08-19 07:22:10|507.23|504.83|507.59|505.19|507.59|505.19|507.23|504.83|0
1629357740000|2021-08-19 07:22:20|507.67|505.27|507.41|505.01|507.76|505.36|507.41|505.01|0
1629357750000|2021-08-19 07:22:30|507.23|504.83|507.41|505.01|507.41|505.01|507.23|504.83|0
1629357760000|2021-08-19 07:22:40|507.14|504.74|507.05|504.65|507.41|505.01|507.05|504.65|0
1629357770000|2021-08-19 07:22:50|507.14|504.74|507.23|504.83|507.41|505.01|507.14|504.74|0
1629357780000|2021-08-19 07:23:00|507.05|504.65|507.05|504.65|507.05|504.65|507.05|504.65|0
1629357790000|2021-08-19 07:23:10|507.23|504.83|505.21|502.81|507.23|504.83|505.21|502.81|0
1629357800000|2021-08-19 07:23:20|505.39|502.99|505.39|502.99|505.57|503.17|505.39|502.99|0
1629357810000|2021-08-19 07:23:30|505.57|503.17|505.57|503.17|505.57|503.17|505.21|502.81|0
1629357820000|2021-08-19 07:23:40|505.39|502.99|505.21|502.81|505.39|502.99|505.21|502.81|0
1629357830000|2021-08-19 07:23:50|505.03|502.63|505.92|503.52|505.92|503.52|505.03|502.63|0
1629357840000|2021-08-19 07:24:00|506.1|503.7|506.63|504.23|506.63|504.23|506.1|503.7|0
1629357850000|2021-08-19 07:24:10|506.81|504.41|506.72|504.32|506.99|504.59|506.72|504.32|0
1629357860000|2021-08-19 07:24:20|506.1|503.7|506.28|503.88|506.28|503.88|505.92|503.52|0
1629357870000|2021-08-19 07:24:30|506.1|503.7|505.74|503.34|506.1|503.7|505.74|503.34|0
1629357880000|2021-08-19 07:24:40|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1629357890000|2021-08-19 07:24:50|505.74|503.34|507.17|504.77|507.17|504.77|505.74|503.34|0
1629357900000|2021-08-19 07:25:00|507.52|505.12|507.52|505.12|507.52|505.12|507.17|504.77|0
1629357910000|2021-08-19 07:25:10|507.35|504.95|507.17|504.77|507.35|504.95|507.17|504.77|0
1629357920000|2021-08-19 07:25:20|506.81|504.41|506.99|504.59|506.99|504.59|506.81|504.41|0
1629357930000|2021-08-19 07:25:30|506.81|504.41|506.81|504.41|506.81|504.41|506.63|504.23|0
1629357940000|2021-08-19 07:25:40|506.45|504.05|505.92|503.52|506.45|504.05|505.56|503.16|0
1629357950000|2021-08-19 07:25:50|506.1|503.7|506.28|503.88|506.28|503.88|505.92|503.52|0
1629357960000|2021-08-19 07:26:00|506.1|503.7|505.74|503.34|506.1|503.7|505.74|503.34|0
1629357970000|2021-08-19 07:26:10|505.92|503.52|505.65|503.25|505.92|503.52|505.65|503.25|0
1629357980000|2021-08-19 07:26:20|505.56|503.16|505.03|502.63|505.56|503.16|505.03|502.63|0
1629357990000|2021-08-19 07:26:30|504.67|502.27|504.67|502.27|504.67|502.27|504.5|502.1|0
1629358000000|2021-08-19 07:26:40|504.85|502.45|504.76|502.36|504.85|502.45|504.67|502.27|0
1629358010000|2021-08-19 07:26:50|504.67|502.27|504.5|502.1|504.67|502.27|504.5|502.1|0
1629358020000|2021-08-19 07:27:00|504.4|502|503.79|501.39|504.4|502|503.79|501.39|0
1629358030000|2021-08-19 07:27:10|503.87|501.47|503.87|501.47|503.96|501.56|503.79|501.39|0
1629358040000|2021-08-19 07:27:20|503.96|501.56|503.79|501.39|503.96|501.56|503.79|501.39|0
1629358050000|2021-08-19 07:27:30|503.96|501.56|503.96|501.56|503.96|501.56|503.78|501.38|0
1629358060000|2021-08-19 07:27:40|504.58|502.18|504.67|502.27|504.67|502.27|504.58|502.18|0
1629358070000|2021-08-19 07:27:50|504.58|502.18|505.21|502.81|505.21|502.81|504.58|502.18|0
1629358080000|2021-08-19 07:28:00|505.29|502.89|505.11|502.71|505.29|502.89|505.03|502.63|0
1629358090000|2021-08-19 07:28:10|505.03|502.63|505.39|502.99|505.39|502.99|505.03|502.63|0
1629358100000|2021-08-19 07:28:20|505.29|502.89|505.56|503.16|505.56|503.16|505.29|502.89|0
1629358110000|2021-08-19 07:28:30|505.38|502.98|505.38|502.98|505.56|503.16|505.38|502.98|0
1629358120000|2021-08-19 07:28:40|505.29|502.89|505.56|503.16|505.56|503.16|505.21|502.81|0
1629358130000|2021-08-19 07:28:50|505.65|503.25|505.56|503.16|505.74|503.34|505.56|503.16|0
1629358140000|2021-08-19 07:29:00|505.38|502.98|505.21|502.81|505.56|503.16|505.21|502.81|0
1629358150000|2021-08-19 07:29:10|504.85|502.45|505.03|502.63|505.03|502.63|504.85|502.45|0
1629358160000|2021-08-19 07:29:20|505.38|502.98|505.56|503.16|505.56|503.16|505.38|502.98|0
1629358170000|2021-08-19 07:29:30|505.65|503.25|505.92|503.52|505.92|503.52|505.56|503.16|0
1629358180000|2021-08-19 07:29:40|505.74|503.34|506.1|503.7|506.1|503.7|505.74|503.34|0
1629358190000|2021-08-19 07:29:50|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1629358200000|2021-08-19 07:30:00|505.92|503.52|505.56|503.16|505.92|503.52|505.56|503.16|0
1629358210000|2021-08-19 07:30:10|505.65|503.25|505.56|503.16|505.65|503.25|505.56|503.16|0
1629358220000|2021-08-19 07:30:20|505.38|502.98|504.49|502.09|505.38|502.98|504.49|502.09|0
1629358230000|2021-08-19 07:30:30|504.58|502.18|504.85|502.45|504.85|502.45|504.49|502.09|0
1629358240000|2021-08-19 07:30:40|504.49|502.09|503.96|501.56|504.49|502.09|503.96|501.56|0
1629358250000|2021-08-19 07:30:50|503.78|501.38|503.87|501.47|503.87|501.47|503.61|501.21|0
1629358260000|2021-08-19 07:31:00|503.96|501.56|503.43|501.03|503.96|501.56|503.43|501.03|0
1629358270000|2021-08-19 07:31:10|503.61|501.21|503.61|501.21|503.61|501.21|503.61|501.21|0
1629358280000|2021-08-19 07:31:20|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1629358290000|2021-08-19 07:31:30|503.34|500.94|503.25|500.85|503.43|501.03|503.25|500.85|0
1629358300000|2021-08-19 07:31:40|502.98|500.58|502.63|500.23|502.98|500.58|502.63|500.23|0
1629358310000|2021-08-19 07:31:50|502.72|500.32|502.89|500.49|503.25|500.85|502.72|500.32|0
1629358320000|2021-08-19 07:32:00|502.72|500.32|502.72|500.32|502.72|500.32|502.54|500.14|0
1629358330000|2021-08-19 07:32:10|502.89|500.49|502.72|500.32|502.89|500.49|502.72|500.32|0
1629358340000|2021-08-19 07:32:20|502.54|500.14|502.54|500.14|502.72|500.32|502.36|499.96|0
1629358350000|2021-08-19 07:32:30|502.89|500.49|503.07|500.67|503.07|500.67|502.89|500.49|0
1629358360000|2021-08-19 07:32:40|502.98|500.58|502.54|500.14|502.98|500.58|502.54|500.14|0
1629358370000|2021-08-19 07:32:50|502.36|499.96|502.18|499.78|502.36|499.96|502.18|499.78|0
1629358380000|2021-08-19 07:33:00|502.36|499.96|502.36|499.96|502.36|499.96|502.18|499.78|0
1629358390000|2021-08-19 07:33:10|502.01|499.61|502.18|499.78|502.18|499.78|502.01|499.61|0
1629358400000|2021-08-19 07:33:20|502.54|500.14|502.89|500.49|502.89|500.49|502.54|500.14|0
1629358410000|2021-08-19 07:33:30|502.72|500.32|502.89|500.49|502.89|500.49|502.72|500.32|0
1629358420000|2021-08-19 07:33:40|502.36|499.96|502.72|500.32|502.89|500.49|502.36|499.96|0
1629358430000|2021-08-19 07:33:50|503.07|500.67|502.36|499.96|503.07|500.67|502.36|499.96|0
1629358440000|2021-08-19 07:34:00|502.54|500.14|502.54|500.14|502.54|500.14|502.36|499.96|0
1629358450000|2021-08-19 07:34:10|502.18|499.78|502.72|500.32|502.72|500.32|502.18|499.78|0
1629358460000|2021-08-19 07:34:20|502.36|499.96|502.36|499.96|502.36|499.96|502.36|499.96|0
1629358470000|2021-08-19 07:34:30|502.18|499.78|502.18|499.78|502.18|499.78|502.18|499.78|0
1629358480000|2021-08-19 07:34:40|502.45|500.05|502.72|500.32|502.72|500.32|502.36|499.96|0
1629358490000|2021-08-19 07:34:50|502.36|499.96|502.54|500.14|502.54|500.14|502.36|499.96|0
1629358500000|2021-08-19 07:35:00|502.36|499.96|502.36|499.96|502.54|500.14|502.36|499.96|0
1629358510000|2021-08-19 07:35:10|502.54|500.14|502.72|500.32|502.72|500.32|502.54|500.14|0
1629358520000|2021-08-19 07:35:20|503.07|500.67|503.16|500.76|503.25|500.85|503.07|500.67|0
1629358530000|2021-08-19 07:35:30|502.89|500.49|502.72|500.32|502.89|500.49|502.72|500.32|0
1629358540000|2021-08-19 07:35:40|502.89|500.49|502.62|500.22|502.89|500.49|502.62|500.22|0
1629358550000|2021-08-19 07:35:50|502.72|500.32|502.89|500.49|502.89|500.49|502.54|500.14|0
1629358560000|2021-08-19 07:36:00|502.72|500.32|502.72|500.32|502.72|500.32|502.72|500.32|0
1629358570000|2021-08-19 07:36:10|502.89|500.49|502.89|500.49|502.89|500.49|502.8|500.4|0
1629358580000|2021-08-19 07:36:20|503.07|500.67|503.43|501.03|503.43|501.03|503.07|500.67|0
1629358590000|2021-08-19 07:36:30|503.33|500.93|503.25|500.85|503.33|500.93|503.16|500.76|0
1629358600000|2021-08-19 07:36:40|503.07|500.67|502.72|500.32|503.07|500.67|502.72|500.32|0
1629358610000|2021-08-19 07:36:50|502.54|500.14|502.18|499.78|502.54|500.14|502.18|499.78|0
1629358620000|2021-08-19 07:37:00|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1629358630000|2021-08-19 07:37:10|502.18|499.78|502.01|499.61|502.18|499.78|502.01|499.61|0
1629358640000|2021-08-19 07:37:20|502.18|499.78|502.18|499.78|502.18|499.78|502.18|499.78|0
1629358650000|2021-08-19 07:37:30|502.36|499.96|502.36|499.96|502.36|499.96|502.18|499.78|0
1629358660000|2021-08-19 07:37:40|501.83|499.43|501.65|499.25|501.83|499.43|501.65|499.25|0
1629358670000|2021-08-19 07:37:50|501.83|499.43|501.83|499.43|501.83|499.43|501.83|499.43|0
1629358680000|2021-08-19 07:38:00|501.65|499.25|501.65|499.25|501.65|499.25|501.47|499.07|0
1629358690000|2021-08-19 07:38:10|501.83|499.43|501.83|499.43|501.83|499.43|501.65|499.25|0
1629358700000|2021-08-19 07:38:20|501.65|499.25|501.83|499.43|501.83|499.43|501.65|499.25|0
1629358710000|2021-08-19 07:38:30|501.65|499.25|501.83|499.43|501.83|499.43|501.47|499.07|0
1629358720000|2021-08-19 07:38:40|502|499.6|502.36|499.96|502.36|499.96|502|499.6|0
1629358730000|2021-08-19 07:38:50|502.54|500.14|502.89|500.49|502.89|500.49|502.54|500.14|0
1629358740000|2021-08-19 07:39:00|503.07|500.67|502.36|499.96|503.07|500.67|502.18|499.78|0
1629358750000|2021-08-19 07:39:10|502.54|500.14|502.36|499.96|502.54|500.14|502.36|499.96|0
1629358760000|2021-08-19 07:39:20|502.54|500.14|502.89|500.49|502.89|500.49|502.54|500.14|0
1629358770000|2021-08-19 07:39:30|503.07|500.67|502.89|500.49|503.07|500.67|502.89|500.49|0
1629358780000|2021-08-19 07:39:40|503.07|500.67|503.25|500.85|503.25|500.85|503.07|500.67|0
1629358790000|2021-08-19 07:39:50|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1629358800000|2021-08-19 07:40:00|503.25|500.85|502.36|499.96|503.25|500.85|502.36|499.96|0
1629358810000|2021-08-19 07:40:10|502.54|500.14|502.89|500.49|502.89|500.49|502.54|500.14|0
1629358820000|2021-08-19 07:40:20|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1629358830000|2021-08-19 07:40:30|502.54|500.14|502.54|500.14|502.71|500.31|502.54|500.14|0
1629358840000|2021-08-19 07:40:40|502.27|499.87|502.54|500.14|502.54|500.14|502.27|499.87|0
1629358850000|2021-08-19 07:40:50|502.71|500.31|502.54|500.14|502.71|500.31|502.54|500.14|0
1629358860000|2021-08-19 07:41:00|502.71|500.31|502.89|500.49|502.89|500.49|502.71|500.31|0
1629358870000|2021-08-19 07:41:10|503.07|500.67|502.89|500.49|503.07|500.67|502.89|500.49|0
1629358880000|2021-08-19 07:41:20|502.98|500.58|503.07|500.67|503.07|500.67|502.98|500.58|0
1629358890000|2021-08-19 07:41:30|502.71|500.31|502.8|500.4|502.89|500.49|502.71|500.31|0
1629358900000|2021-08-19 07:41:40|502.54|500.14|502.54|500.14|502.54|500.14|502.36|499.96|0
1629358910000|2021-08-19 07:41:50|502.44|500.04|502.36|499.96|502.44|500.04|502.18|499.78|0
1629358920000|2021-08-19 07:42:00|502.18|499.78|501.65|499.25|502.18|499.78|501.47|499.07|0
1629358940000|2021-08-19 07:42:20|501.83|499.43|501.65|499.25|502|499.6|501.65|499.25|0
1629358950000|2021-08-19 07:42:30|501.56|499.16|501.65|499.25|501.65|499.25|501.56|499.16|0
1629358960000|2021-08-19 07:42:40|501.56|499.16|501.47|499.07|501.65|499.25|501.47|499.07|0
1629358970000|2021-08-19 07:42:50|501.65|499.25|502|499.6|502|499.6|501.65|499.25|0
1629358980000|2021-08-19 07:43:00|501.83|499.43|501.29|498.89|501.83|499.43|501.29|498.89|0
1629358990000|2021-08-19 07:43:10|500.94|498.54|501.2|498.8|501.2|498.8|500.85|498.45|0
1629359000000|2021-08-19 07:43:20|501.12|498.72|500.94|498.54|501.12|498.72|500.94|498.54|0
1629359020000|2021-08-19 07:43:40|501.12|498.72|501.82|499.42|501.82|499.42|501.12|498.72|0
1629359030000|2021-08-19 07:43:50|502.18|499.78|501.82|499.42|502.18|499.78|501.73|499.33|0
1629359040000|2021-08-19 07:44:00|502|499.6|502|499.6|502|499.6|502|499.6|0
1629359050000|2021-08-19 07:44:10|502.18|499.78|502.36|499.96|502.36|499.96|502.18|499.78|0
1629359060000|2021-08-19 07:44:20|502.71|500.31|502.89|500.49|502.89|500.49|502.71|500.31|0
1629359070000|2021-08-19 07:44:30|503.07|500.67|502.53|500.13|503.07|500.67|502.53|500.13|0
1629359080000|2021-08-19 07:44:40|502.18|499.78|502.71|500.31|502.71|500.31|502|499.6|0
1629359090000|2021-08-19 07:44:50|502.89|500.49|502.8|500.4|502.89|500.49|502.71|500.31|0
1629359100000|2021-08-19 07:45:00|502.71|500.31|502.89|500.49|502.89|500.49|502.71|500.31|0
1629359110000|2021-08-19 07:45:10|502.53|500.13|502.71|500.31|502.71|500.31|502.53|500.13|0
1629359120000|2021-08-19 07:45:20|502.36|499.96|502.36|499.96|502.53|500.13|502.36|499.96|0
1629359130000|2021-08-19 07:45:30|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1629359140000|2021-08-19 07:45:40|502.71|500.31|502.71|500.31|502.71|500.31|502.53|500.13|0
1629359150000|2021-08-19 07:45:50|502.8|500.4|502.18|499.78|502.8|500.4|502.18|499.78|0
1629359160000|2021-08-19 07:46:00|502.89|500.49|502.53|500.13|502.89|500.49|502.44|500.04|0
1629359170000|2021-08-19 07:46:10|502.71|500.31|502.44|500.04|502.71|500.31|502.44|500.04|0
1629359180000|2021-08-19 07:46:20|502.71|500.31|503.07|500.67|503.07|500.67|502.71|500.31|0
1629359190000|2021-08-19 07:46:30|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1629359200000|2021-08-19 07:46:40|503.07|500.67|502.89|500.49|503.07|500.67|502.89|500.49|0
1629359210000|2021-08-19 07:46:50|503.42|501.02|503.24|500.84|503.6|501.2|503.24|500.84|0
1629359220000|2021-08-19 07:47:00|503.42|501.02|503.42|501.02|503.42|501.02|503.24|500.84|0
1629359230000|2021-08-19 07:47:10|503.24|500.84|503.6|501.2|503.6|501.2|503.24|500.84|0
1629359240000|2021-08-19 07:47:20|503.68|501.28|503.6|501.2|503.78|501.38|503.6|501.2|0
1629359250000|2021-08-19 07:47:30|503.95|501.55|503.95|501.55|503.95|501.55|503.95|501.55|0
1629359260000|2021-08-19 07:47:40|504.13|501.73|504.13|501.73|504.13|501.73|504.13|501.73|0
1629359270000|2021-08-19 07:47:50|504.31|501.91|504.22|501.82|504.31|501.91|504.13|501.73|0
1629359280000|2021-08-19 07:48:00|503.95|501.55|503.42|501.02|503.95|501.55|503.42|501.02|0
1629359290000|2021-08-19 07:48:10|503.68|501.28|504.13|501.73|504.13|501.73|503.68|501.28|0
1629359300000|2021-08-19 07:48:20|504.04|501.64|504.31|501.91|504.31|501.91|504.04|501.64|0
1629359310000|2021-08-19 07:48:30|504.13|501.73|503.78|501.38|504.13|501.73|503.78|501.38|0
1629359320000|2021-08-19 07:48:40|504.13|501.73|504.49|502.09|504.49|502.09|504.13|501.73|0
1629359330000|2021-08-19 07:48:50|504.84|502.44|504.84|502.44|504.84|502.44|504.84|502.44|0
1629359340000|2021-08-19 07:49:00|505.02|502.62|505.2|502.8|505.2|502.8|505.02|502.62|0
1629359350000|2021-08-19 07:49:10|505.38|502.98|504.93|502.53|505.38|502.98|504.93|502.53|0
1629359360000|2021-08-19 07:49:20|505.2|502.8|505.38|502.98|505.38|502.98|505.2|502.8|0
1629359370000|2021-08-19 07:49:30|505.55|503.15|505.55|503.15|505.82|503.42|505.55|503.15|0
1629359380000|2021-08-19 07:49:40|505.46|503.06|505.73|503.33|505.73|503.33|505.46|503.06|0
1629359390000|2021-08-19 07:49:50|505.55|503.15|505.02|502.62|505.55|503.15|505.02|502.62|0
1629359400000|2021-08-19 07:50:00|505.2|502.8|505.55|503.15|505.55|503.15|505.2|502.8|0
1629359410000|2021-08-19 07:50:10|505.46|503.06|505.38|502.98|505.55|503.15|505.38|502.98|0
1629359420000|2021-08-19 07:50:20|505.2|502.8|505.2|502.8|505.2|502.8|505.11|502.71|0
1629359430000|2021-08-19 07:50:30|504.84|502.44|505.02|502.62|505.02|502.62|504.84|502.44|0
1629359440000|2021-08-19 07:50:40|504.84|502.44|504.49|502.09|504.84|502.44|504.49|502.09|0
1629359450000|2021-08-19 07:50:50|504.66|502.26|504.31|501.91|504.66|502.26|504.31|501.91|0
1629359460000|2021-08-19 07:51:00|504.49|502.09|504.22|501.82|504.49|502.09|504.22|501.82|0
1629359470000|2021-08-19 07:51:10|503.77|501.37|503.6|501.2|503.77|501.37|503.6|501.2|0
1629359480000|2021-08-19 07:51:20|503.77|501.37|503.6|501.2|503.77|501.37|503.6|501.2|0
1629359490000|2021-08-19 07:51:30|503.42|501.02|503.33|500.93|503.6|501.2|503.33|500.93|0
1629359500000|2021-08-19 07:51:40|503.42|501.02|503.42|501.02|503.42|501.02|503.24|500.84|0
1629359510000|2021-08-19 07:51:50|503.33|500.93|503.6|501.2|503.6|501.2|503.33|500.93|0
1629359520000|2021-08-19 07:52:00|503.42|501.02|503.06|500.66|503.42|501.02|503.06|500.66|0
1629359530000|2021-08-19 07:52:10|502.89|500.49|502.89|500.49|503.06|500.66|502.71|500.31|0
1629359540000|2021-08-19 07:52:20|502.71|500.31|502.35|499.95|502.71|500.31|502.35|499.95|0
1629359550000|2021-08-19 07:52:30|502.18|499.78|502.18|499.78|502.18|499.78|502|499.6|0
1629359560000|2021-08-19 07:52:40|502.08|499.68|501.82|499.42|502.08|499.68|501.64|499.24|0
1629359570000|2021-08-19 07:52:50|501.91|499.51|501.82|499.42|502|499.6|501.82|499.42|0
1629359580000|2021-08-19 07:53:00|502.18|499.78|502.18|499.78|502.35|499.95|502.18|499.78|0
1629359590000|2021-08-19 07:53:10|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1629359600000|2021-08-19 07:53:20|502.18|499.78|501.91|499.51|502.18|499.78|501.91|499.51|0
1629359610000|2021-08-19 07:53:30|501.73|499.33|501.64|499.24|501.73|499.33|501.47|499.07|0
1629359620000|2021-08-19 07:53:40|501.82|499.42|501.64|499.24|501.82|499.42|501.64|499.24|0
1629359630000|2021-08-19 07:53:50|501.47|499.07|501.47|499.07|501.47|499.07|501.29|498.89|0
1629359640000|2021-08-19 07:54:00|501.29|498.89|501.11|498.71|501.29|498.89|501.11|498.71|0
1629359650000|2021-08-19 07:54:10|501.29|498.89|501.11|498.71|501.29|498.89|501.11|498.71|0
1629359660000|2021-08-19 07:54:20|500.93|498.53|501.02|498.62|501.02|498.62|500.93|498.53|0
1629359670000|2021-08-19 07:54:30|500.93|498.53|501.11|498.71|501.11|498.71|500.93|498.53|0
1629359680000|2021-08-19 07:54:40|501.47|499.07|501.64|499.24|501.64|499.24|501.47|499.07|0
1629359690000|2021-08-19 07:54:50|501.29|498.89|501.47|499.07|501.47|499.07|501.29|498.89|0
1629359700000|2021-08-19 07:55:00|501.64|499.24|501.11|498.71|501.64|499.24|501.11|498.71|0
1629359710000|2021-08-19 07:55:10|500.93|498.53|501.11|498.71|501.11|498.71|500.93|498.53|0
1629359720000|2021-08-19 07:55:20|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1629359730000|2021-08-19 07:55:30|500.76|498.36|501.11|498.71|501.11|498.71|500.76|498.36|0
1629359740000|2021-08-19 07:55:40|500.93|498.53|500.93|498.53|500.93|498.53|500.76|498.36|0
1629359750000|2021-08-19 07:55:50|501.11|498.71|500.93|498.53|501.11|498.71|500.93|498.53|0
1629359760000|2021-08-19 07:56:00|501.11|498.71|501.29|498.89|501.29|498.89|501.11|498.71|0
1629359770000|2021-08-19 07:56:10|501.46|499.06|501.46|499.06|501.46|499.06|501.46|499.06|0
1629359780000|2021-08-19 07:56:20|501.55|499.15|501.64|499.24|501.64|499.24|501.46|499.06|0
1629359790000|2021-08-19 07:56:30|501.46|499.06|501.29|498.89|501.46|499.06|501.29|498.89|0
1629359800000|2021-08-19 07:56:40|501.46|499.06|501.46|499.06|501.46|499.06|501.29|498.89|0
1629359810000|2021-08-19 07:56:50|501.55|499.15|501.64|499.24|501.64|499.24|501.55|499.15|0
1629359820000|2021-08-19 07:57:00|501.46|499.06|501.9|499.5|501.9|499.5|501.46|499.06|0
1629359830000|2021-08-19 07:57:10|501.82|499.42|501.64|499.24|501.82|499.42|501.64|499.24|0
1629359840000|2021-08-19 07:57:20|501.46|499.06|501.46|499.06|501.64|499.24|501.46|499.06|0
1629359850000|2021-08-19 07:57:30|501.64|499.24|501.82|499.42|501.82|499.42|501.64|499.24|0
1629359860000|2021-08-19 07:57:40|501.73|499.33|501.82|499.42|501.82|499.42|501.73|499.33|0
1629359870000|2021-08-19 07:57:50|501.64|499.24|501.46|499.06|501.64|499.24|501.29|498.89|0
1629359880000|2021-08-19 07:58:00|501.64|499.24|501.46|499.06|501.64|499.24|501.29|498.89|0
1629359890000|2021-08-19 07:58:10|501.29|498.89|501.29|498.89|501.37|498.97|501.29|498.89|0
1629359900000|2021-08-19 07:58:20|501.37|498.97|501.37|498.97|501.37|498.97|501.29|498.89|0
1629359910000|2021-08-19 07:58:30|501.46|499.06|501.29|498.89|501.46|499.06|501.29|498.89|0
1629359920000|2021-08-19 07:58:40|501.37|498.97|501.29|498.89|501.46|499.06|501.29|498.89|0
1629359930000|2021-08-19 07:58:50|501.46|499.06|501.46|499.06|501.46|499.06|501.46|499.06|0
1629359940000|2021-08-19 07:59:00|501.11|498.71|500.93|498.53|501.11|498.71|500.93|498.53|0
1629359950000|2021-08-19 07:59:10|501.11|498.71|501.11|498.71|501.11|498.71|500.93|498.53|0
1629359960000|2021-08-19 07:59:20|501.29|498.89|501.29|498.89|501.29|498.89|501.11|498.71|0
1629359970000|2021-08-19 07:59:30|501.64|499.24|501.82|499.42|501.82|499.42|501.64|499.24|0
1629359980000|2021-08-19 07:59:40|502|499.6|502.17|499.77|502.17|499.77|502|499.6|0
1629359990000|2021-08-19 07:59:50|502.35|499.95|502.35|499.95|502.35|499.95|502.17|499.77|0
1629360000000|2021-08-19 08:00:00|502.26|499.86|501.46|499.06|502.35|499.95|501.46|499.06|0
1629360010000|2021-08-19 08:00:10|502|499.6|501.82|499.42|502|499.6|501.82|499.42|0
1629360020000|2021-08-19 08:00:20|501.9|499.5|502.17|499.77|502.17|499.77|501.64|499.24|0
1629360030000|2021-08-19 08:00:30|501.99|499.59|501.82|499.42|501.99|499.59|501.64|499.24|0
1629360040000|2021-08-19 08:00:40|501.46|499.06|501.82|499.42|501.82|499.42|501.46|499.06|0
1629360050000|2021-08-19 08:00:50|501.9|499.5|501.64|499.24|501.99|499.59|501.64|499.24|0
1629360060000|2021-08-19 08:01:00|501.29|498.89|501.29|498.89|501.29|498.89|501.29|498.89|0
1629360070000|2021-08-19 08:01:10|501.46|499.06|501.29|498.89|501.46|499.06|501.29|498.89|0
1629360080000|2021-08-19 08:01:20|501.46|499.06|501.11|498.71|501.46|499.06|501.11|498.71|0
1629360090000|2021-08-19 08:01:30|501.29|498.89|501.28|498.88|501.29|498.89|501.11|498.71|0
1629360100000|2021-08-19 08:01:40|500.93|498.53|500.93|498.53|500.93|498.53|500.84|498.44|0
1629360110000|2021-08-19 08:01:50|501.11|498.71|500.93|498.53|501.11|498.71|500.93|498.53|0
1629360120000|2021-08-19 08:02:00|500.75|498.35|500.58|498.18|500.75|498.35|500.58|498.18|0
1629360130000|2021-08-19 08:02:10|500.4|498|500.4|498|500.4|498|500.4|498|0
1629360140000|2021-08-19 08:02:20|500.22|497.82|500.04|497.64|500.22|497.82|500.04|497.64|0
1629360150000|2021-08-19 08:02:30|499.87|497.47|499.87|497.47|500.04|497.64|499.87|497.47|0
1629360160000|2021-08-19 08:02:40|499.69|497.29|499.69|497.29|499.87|497.47|499.69|497.29|0
1629360170000|2021-08-19 08:02:50|499.51|497.11|499.51|497.11|499.87|497.47|499.51|497.11|0
1629360180000|2021-08-19 08:03:00|499.34|496.94|499.34|496.94|499.34|496.94|499.34|496.94|0
1629360190000|2021-08-19 08:03:10|499.51|497.11|499.34|496.94|499.51|497.11|499.34|496.94|0
1629360200000|2021-08-19 08:03:20|499.16|496.76|499.16|496.76|499.16|496.76|499.16|496.76|0
1629360210000|2021-08-19 08:03:30|498.98|496.58|498.98|496.58|499.16|496.76|498.98|496.58|0
1629360220000|2021-08-19 08:03:40|498.8|496.4|498.8|496.4|498.8|496.4|498.63|496.23|0
1629360230000|2021-08-19 08:03:50|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1629360240000|2021-08-19 08:04:00|498.71|496.31|498.54|496.14|498.71|496.31|498.54|496.14|0
1629360250000|2021-08-19 08:04:10|498.45|496.05|498.63|496.23|498.63|496.23|498.45|496.05|0
1629360260000|2021-08-19 08:04:20|498.45|496.05|498.98|496.58|498.98|496.58|498.45|496.05|0
1629360270000|2021-08-19 08:04:30|499.16|496.76|499.33|496.93|499.33|496.93|499.16|496.76|0
1629360280000|2021-08-19 08:04:40|499.51|497.11|498.8|496.4|499.51|497.11|498.8|496.4|0
1629360290000|2021-08-19 08:04:50|498.71|496.31|498.8|496.4|498.8|496.4|498.63|496.23|0
1629360300000|2021-08-19 08:05:00|498.63|496.23|498.8|496.4|498.8|496.4|498.63|496.23|0
1629360310000|2021-08-19 08:05:10|498.63|496.23|498.63|496.23|498.8|496.4|498.63|496.23|0
1629360320000|2021-08-19 08:05:20|498.45|496.05|498.45|496.05|498.63|496.23|498.45|496.05|0
1629360330000|2021-08-19 08:05:30|498.27|495.87|498.45|496.05|498.45|496.05|498.27|495.87|0
1629360340000|2021-08-19 08:05:40|498.27|495.87|498.45|496.05|498.45|496.05|498.27|495.87|0
1629360350000|2021-08-19 08:05:50|498.27|495.87|498.27|495.87|498.27|495.87|498.27|495.87|0
1629360370000|2021-08-19 08:06:10|498.45|496.05|498.27|495.87|498.45|496.05|498.27|495.87|0
1629360380000|2021-08-19 08:06:20|498.45|496.05|498.45|496.05|498.45|496.05|498.27|495.87|0
1629360390000|2021-08-19 08:06:30|498.63|496.23|498.45|496.05|498.63|496.23|498.45|496.05|0
1629360400000|2021-08-19 08:06:40|498.8|496.4|498.8|496.4|498.8|496.4|498.63|496.23|0
1629360410000|2021-08-19 08:06:50|499.16|496.76|499.16|496.76|499.16|496.76|498.98|496.58|0
1629360420000|2021-08-19 08:07:00|498.8|496.4|498.45|496.05|498.8|496.4|498.45|496.05|0
1629360430000|2021-08-19 08:07:10|498.1|495.7|497.83|495.43|498.1|495.7|497.83|495.43|0
1629360440000|2021-08-19 08:07:20|497.74|495.34|498|495.6|498|495.6|497.74|495.34|0
1629360450000|2021-08-19 08:07:30|497.92|495.52|497.92|495.52|497.92|495.52|497.74|495.34|0
1629360460000|2021-08-19 08:07:40|498.1|495.7|498.1|495.7|498.1|495.7|498.1|495.7|0
1629360470000|2021-08-19 08:07:50|498.27|495.87|498.63|496.23|498.63|496.23|498.27|495.87|0
1629360480000|2021-08-19 08:08:00|498.8|496.4|498.8|496.4|498.98|496.58|498.8|496.4|0
1629360490000|2021-08-19 08:08:10|498.89|496.49|499.16|496.76|499.33|496.93|498.89|496.49|0
1629360500000|2021-08-19 08:08:20|498.8|496.4|499.16|496.76|499.16|496.76|498.8|496.4|0
1629360510000|2021-08-19 08:08:30|498.98|496.58|498.98|496.58|499.33|496.93|498.98|496.58|0
1629360520000|2021-08-19 08:08:40|499.16|496.76|499.16|496.76|499.16|496.76|499.16|496.76|0
1629360530000|2021-08-19 08:08:50|499.51|497.11|499.33|496.93|499.51|497.11|499.33|496.93|0
1629360540000|2021-08-19 08:09:00|499.69|497.29|499.86|497.46|499.86|497.46|499.69|497.29|0
1629360550000|2021-08-19 08:09:10|499.69|497.29|500.04|497.64|500.04|497.64|499.69|497.29|0
1629360560000|2021-08-19 08:09:20|499.86|497.46|499.86|497.46|500.04|497.64|499.86|497.46|0
1629360570000|2021-08-19 08:09:30|499.69|497.29|499.69|497.29|499.69|497.29|499.69|497.29|0
1629360580000|2021-08-19 08:09:40|499.86|497.46|499.86|497.46|499.86|497.46|499.86|497.46|0
1629360590000|2021-08-19 08:09:50|499.77|497.37|499.86|497.46|499.86|497.46|499.69|497.29|0
1629360600000|2021-08-19 08:10:00|500.04|497.64|499.86|497.46|500.04|497.64|499.86|497.46|0
1629360610000|2021-08-19 08:10:10|500.04|497.64|499.69|497.29|500.04|497.64|499.69|497.29|0
1629360620000|2021-08-19 08:10:20|499.16|496.76|499.51|497.11|499.51|497.11|499.16|496.76|0
1629360630000|2021-08-19 08:10:30|499.69|497.29|499.69|497.29|499.86|497.46|499.69|497.29|0
1629360640000|2021-08-19 08:10:40|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1629360650000|2021-08-19 08:10:50|499.86|497.46|500.04|497.64|500.13|497.73|499.86|497.46|0
1629360660000|2021-08-19 08:11:00|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1629360670000|2021-08-19 08:11:10|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1629360680000|2021-08-19 08:11:20|499.95|497.55|500.04|497.64|500.04|497.64|499.86|497.46|0
1629360690000|2021-08-19 08:11:30|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1629360700000|2021-08-19 08:11:40|500.3|497.9|500.13|497.73|500.3|497.9|500.13|497.73|0
1629360710000|2021-08-19 08:11:50|500.22|497.82|499.69|497.29|500.22|497.82|499.69|497.29|0
1629360720000|2021-08-19 08:12:00|499.86|497.46|499.86|497.46|499.86|497.46|499.69|497.29|0
1629360730000|2021-08-19 08:12:10|499.95|497.55|500.22|497.82|500.22|497.82|499.86|497.46|0
1629360740000|2021-08-19 08:12:20|500.04|497.64|500.39|497.99|500.57|498.17|500.04|497.64|0
1629360750000|2021-08-19 08:12:30|500.22|497.82|500.57|498.17|500.57|498.17|500.22|497.82|0
1629360760000|2021-08-19 08:12:40|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1629360770000|2021-08-19 08:12:50|500.75|498.35|501.1|498.7|501.1|498.7|500.75|498.35|0
1629360780000|2021-08-19 08:13:00|500.93|498.53|500.75|498.35|500.93|498.53|500.39|497.99|0
1629360790000|2021-08-19 08:13:10|500.93|498.53|500.57|498.17|500.93|498.53|500.57|498.17|0
1629360800000|2021-08-19 08:13:20|500.39|497.99|500.04|497.64|500.39|497.99|500.04|497.64|0
1629360810000|2021-08-19 08:13:30|500.22|497.82|500.39|497.99|500.39|497.99|500.22|497.82|0
1629360820000|2021-08-19 08:13:40|500.57|498.17|500.57|498.17|500.57|498.17|500.39|497.99|0
1629360830000|2021-08-19 08:13:50|500.39|497.99|500.39|497.99|500.48|498.08|500.39|497.99|0
1629360840000|2021-08-19 08:14:00|500.22|497.82|500.22|497.82|500.39|497.99|500.22|497.82|0
1629360850000|2021-08-19 08:14:10|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1629360860000|2021-08-19 08:14:20|499.86|497.46|499.51|497.11|499.86|497.46|499.51|497.11|0
1629360870000|2021-08-19 08:14:30|499.15|496.75|499.68|497.28|499.68|497.28|499.15|496.75|0
1629360880000|2021-08-19 08:14:40|499.86|497.46|499.86|497.46|499.86|497.46|499.86|497.46|0
1629360890000|2021-08-19 08:14:50|499.95|497.55|499.68|497.28|499.95|497.55|499.68|497.28|0
1629360900000|2021-08-19 08:15:00|499.51|497.11|499.33|496.93|499.51|497.11|499.33|496.93|0
1629360910000|2021-08-19 08:15:10|499.51|497.11|499.33|496.93|499.51|497.11|499.33|496.93|0
1629360920000|2021-08-19 08:15:20|499.51|497.11|498.98|496.58|499.51|497.11|498.98|496.58|0
1629360930000|2021-08-19 08:15:30|499.15|496.75|498.98|496.58|499.15|496.75|498.98|496.58|0
1629360940000|2021-08-19 08:15:40|498.8|496.4|499.15|496.75|499.15|496.75|498.8|496.4|0
1629360950000|2021-08-19 08:15:50|498.88|496.48|499.15|496.75|499.33|496.93|498.88|496.48|0
1629360960000|2021-08-19 08:16:00|499.33|496.93|498.62|496.22|499.33|496.93|498.62|496.22|0
1629360970000|2021-08-19 08:16:10|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1629360980000|2021-08-19 08:16:20|498.62|496.22|498.44|496.04|498.62|496.22|498.44|496.04|0
1629360990000|2021-08-19 08:16:30|498.53|496.13|498.62|496.22|498.62|496.22|498.53|496.13|0
1629361000000|2021-08-19 08:16:40|498.8|496.4|498.44|496.04|498.8|496.4|498.44|496.04|0
1629361010000|2021-08-19 08:16:50|498.53|496.13|498.62|496.22|498.62|496.22|498.44|496.04|0
1629361020000|2021-08-19 08:17:00|498.53|496.13|498.09|495.69|498.53|496.13|498.09|495.69|0
1629361030000|2021-08-19 08:17:10|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1629361040000|2021-08-19 08:17:20|497.74|495.34|497.91|495.51|497.91|495.51|497.74|495.34|0
1629361050000|2021-08-19 08:17:30|498|495.6|497.74|495.34|498|495.6|497.74|495.34|0
1629361060000|2021-08-19 08:17:40|497.82|495.42|497.74|495.34|497.91|495.51|497.74|495.34|0
1629361070000|2021-08-19 08:17:50|497|494.6|497|494.6|497|494.6|497|494.6|0
1629361080000|2021-08-19 08:18:00|496.82|494.42|496.82|494.42|496.82|494.42|496.65|494.25|0
1629361090000|2021-08-19 08:18:10|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1629361100000|2021-08-19 08:18:20|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1629361110000|2021-08-19 08:18:30|497.6|495.2|497.6|495.2|497.78|495.38|497.6|495.2|0
1629361130000|2021-08-19 08:18:50|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1629361140000|2021-08-19 08:19:00|497.6|495.2|497.6|495.2|497.6|495.2|497.6|495.2|0
1629361150000|2021-08-19 08:19:10|497.78|495.38|497.6|495.2|497.78|495.38|497.6|495.2|0
1629361160000|2021-08-19 08:19:20|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1629361170000|2021-08-19 08:19:30|497.6|495.2|497.78|495.38|497.78|495.38|497.6|495.2|0
1629361190000|2021-08-19 08:19:50|497.6|495.2|497.6|495.2|497.78|495.38|497.6|495.2|0
1629361200000|2021-08-19 08:20:00|497.78|495.38|497.6|495.2|497.78|495.38|497.6|495.2|0
1629361210000|2021-08-19 08:20:10|497.43|495.03|497.43|495.03|497.6|495.2|497.43|495.03|0
1629361220000|2021-08-19 08:20:20|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1629361230000|2021-08-19 08:20:30|497.82|495.42|497.99|495.59|498.35|495.95|497.82|495.42|0
1629361240000|2021-08-19 08:20:40|497.82|495.42|497.99|495.59|497.99|495.59|497.82|495.42|0
1629361250000|2021-08-19 08:20:50|497.82|495.42|497.99|495.59|497.99|495.59|497.82|495.42|0
1629361260000|2021-08-19 08:21:00|497.82|495.42|497.64|495.24|497.82|495.42|497.64|495.24|0
1629361270000|2021-08-19 08:21:10|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1629361280000|2021-08-19 08:21:20|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1629361290000|2021-08-19 08:21:30|497.46|495.06|497.46|495.06|497.64|495.24|497.46|495.06|0
1629361300000|2021-08-19 08:21:40|497.82|495.42|497.82|495.42|497.82|495.42|497.73|495.33|0
1629361310000|2021-08-19 08:21:50|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1629361320000|2021-08-19 08:22:00|497.46|495.06|497.46|495.06|497.46|495.06|497.46|495.06|0
1629361330000|2021-08-19 08:22:10|497.29|494.89|497.29|494.89|497.29|494.89|497.29|494.89|0
1629361340000|2021-08-19 08:22:20|497.11|494.71|497.11|494.71|497.11|494.71|497.11|494.71|0
1629361350000|2021-08-19 08:22:30|497.29|494.89|497.64|495.24|497.64|495.24|497.29|494.89|0
1629361360000|2021-08-19 08:22:40|497.29|494.89|497.82|495.42|497.82|495.42|497.29|494.89|0
1629361370000|2021-08-19 08:22:50|497.73|495.33|497.82|495.42|497.82|495.42|497.73|495.33|0
1629361380000|2021-08-19 08:23:00|497.46|495.06|497.64|495.24|497.64|495.24|497.11|494.71|0
1629361390000|2021-08-19 08:23:10|497.46|495.06|497.29|494.89|497.46|495.06|497.29|494.89|0
1629361400000|2021-08-19 08:23:20|497.11|494.71|497.11|494.71|497.29|494.89|497.11|494.71|0
1629361410000|2021-08-19 08:23:30|497.29|494.89|496.93|494.53|497.29|494.89|496.93|494.53|0
1629361420000|2021-08-19 08:23:40|496.76|494.36|496.41|494.01|496.76|494.36|496.41|494.01|0
1629361430000|2021-08-19 08:23:50|496.58|494.18|496.58|494.18|496.58|494.18|496.41|494.01|0
1629361440000|2021-08-19 08:24:00|497.11|494.71|497.2|494.8|497.29|494.89|497.11|494.71|0
1629361450000|2021-08-19 08:24:10|496.93|494.53|497.46|495.06|497.46|495.06|496.93|494.53|0
1629361460000|2021-08-19 08:24:20|497.29|494.89|497.29|494.89|497.46|495.06|497.29|494.89|0
1629361470000|2021-08-19 08:24:30|497.2|494.8|497.29|494.89|497.29|494.89|497.2|494.8|0
1629361480000|2021-08-19 08:24:40|497.11|494.71|496.76|494.36|497.11|494.71|496.76|494.36|0
1629361490000|2021-08-19 08:24:50|496.67|494.27|496.93|494.53|496.93|494.53|496.67|494.27|0
1629361500000|2021-08-19 08:25:00|496.76|494.36|496.41|494.01|496.76|494.36|496.41|494.01|0
1629361510000|2021-08-19 08:25:10|496.49|494.09|496.41|494.01|496.58|494.18|496.41|494.01|0
1629361520000|2021-08-19 08:25:20|496.23|493.83|496.58|494.18|496.58|494.18|496.23|493.83|0
1629361530000|2021-08-19 08:25:30|496.67|494.27|496.4|494|496.76|494.36|496.4|494|0
1629361540000|2021-08-19 08:25:40|496.23|493.83|496.31|493.91|496.4|494|496.23|493.83|0
1629361550000|2021-08-19 08:25:50|496.05|493.65|496.05|493.65|496.05|493.65|495.88|493.48|0
1629361560000|2021-08-19 08:26:00|495.88|493.48|496.58|494.18|496.58|494.18|495.88|493.48|0
1629361570000|2021-08-19 08:26:10|496.4|494|496.58|494.18|496.58|494.18|496.4|494|0
1629361580000|2021-08-19 08:26:20|496.76|494.36|496.76|494.36|496.76|494.36|496.58|494.18|0
1629361590000|2021-08-19 08:26:30|496.58|494.18|496.58|494.18|496.58|494.18|496.4|494|0
1629361600000|2021-08-19 08:26:40|496.76|494.36|496.76|494.36|496.76|494.36|496.49|494.09|0
1629361610000|2021-08-19 08:26:50|496.93|494.53|496.58|494.18|496.93|494.53|496.58|494.18|0
1629361620000|2021-08-19 08:27:00|496.49|494.09|496.4|494|496.49|494.09|496.4|494|0
1629361630000|2021-08-19 08:27:10|495.96|493.56|496.05|493.65|496.05|493.65|495.88|493.48|0
1629361640000|2021-08-19 08:27:20|496.23|493.83|496.67|494.27|496.67|494.27|496.23|493.83|0
1629361650000|2021-08-19 08:27:30|496.76|494.36|496.4|494|496.76|494.36|496.4|494|0
1629361660000|2021-08-19 08:27:40|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1629361670000|2021-08-19 08:27:50|496.4|494|496.31|493.91|496.4|494|496.31|493.91|0
1629361680000|2021-08-19 08:28:00|496.4|494|495.78|493.38|496.4|494|495.78|493.38|0
1629361690000|2021-08-19 08:28:10|495.7|493.3|496.4|494|496.4|494|495.7|493.3|0
1629361700000|2021-08-19 08:28:20|496.58|494.18|496.76|494.36|496.76|494.36|496.58|494.18|0
1629361710000|2021-08-19 08:28:30|496.58|494.18|496.4|494|496.58|494.18|496.4|494|0
1629361720000|2021-08-19 08:28:40|496.58|494.18|496.4|494|496.76|494.36|496.4|494|0
1629361730000|2021-08-19 08:28:50|496.58|494.18|496.76|494.36|496.76|494.36|496.58|494.18|0
1629361740000|2021-08-19 08:29:00|496.4|494|496.23|493.83|496.4|494|496.23|493.83|0
1629361750000|2021-08-19 08:29:10|496.4|494|496.23|493.83|496.4|494|496.23|493.83|0
1629361760000|2021-08-19 08:29:20|496.8|494.4|497.32|494.92|497.32|494.92|496.8|494.4|0
1629361770000|2021-08-19 08:29:30|497.5|495.1|497.68|495.28|497.68|495.28|497.5|495.1|0
1629361780000|2021-08-19 08:29:40|497.85|495.45|498.21|495.81|498.21|495.81|497.85|495.45|0
1629361790000|2021-08-19 08:29:50|498.03|495.63|498.03|495.63|498.03|495.63|498.03|495.63|0
1629361800000|2021-08-19 08:30:00|497.85|495.45|497.68|495.28|498.21|495.81|497.68|495.28|0
1629361810000|2021-08-19 08:30:10|497.85|495.45|497.85|495.45|497.85|495.45|497.85|495.45|0
1629361820000|2021-08-19 08:30:20|498.03|495.63|497.5|495.1|498.03|495.63|497.5|495.1|0
1629361830000|2021-08-19 08:30:30|497.68|495.28|497.68|495.28|497.68|495.28|497.68|495.28|0
1629361840000|2021-08-19 08:30:40|498.03|495.63|498.03|495.63|498.03|495.63|497.94|495.54|0
1629361850000|2021-08-19 08:30:50|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1629361860000|2021-08-19 08:31:00|498.03|495.63|498.21|495.81|498.21|495.81|498.03|495.63|0
1629361870000|2021-08-19 08:31:10|498.03|495.63|497.85|495.45|498.03|495.63|497.85|495.45|0
1629361880000|2021-08-19 08:31:20|498.21|495.81|498.11|495.71|498.21|495.81|498.03|495.63|0
1629361890000|2021-08-19 08:31:30|498.03|495.63|497.68|495.28|498.03|495.63|497.68|495.28|0
1629361900000|2021-08-19 08:31:40|497.76|495.36|497.5|495.1|497.76|495.36|497.5|495.1|0
1629361910000|2021-08-19 08:31:50|497.68|495.28|497.32|494.92|497.68|495.28|497.32|494.92|0
1629361920000|2021-08-19 08:32:00|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1629361930000|2021-08-19 08:32:10|497.23|494.83|497.15|494.75|497.32|494.92|497.15|494.75|0
1629361940000|2021-08-19 08:32:20|497.5|495.1|498.21|495.81|498.21|495.81|497.5|495.1|0
1629361950000|2021-08-19 08:32:30|498.03|495.63|497.94|495.54|498.21|495.81|497.94|495.54|0
1629361960000|2021-08-19 08:32:40|498.21|495.81|498.03|495.63|498.21|495.81|498.03|495.63|0
1629361970000|2021-08-19 08:32:50|497.76|495.36|497.85|495.45|497.85|495.45|497.76|495.36|0
1629361980000|2021-08-19 08:33:00|497.68|495.28|497.85|495.45|497.85|495.45|497.5|495.1|0
1629361990000|2021-08-19 08:33:10|497.68|495.28|497.85|495.45|497.85|495.45|497.68|495.28|0
1629362000000|2021-08-19 08:33:20|497.94|495.54|498.03|495.63|498.03|495.63|497.85|495.45|0
1629362010000|2021-08-19 08:33:30|497.85|495.45|497.85|495.45|497.85|495.45|497.85|495.45|0
1629362030000|2021-08-19 08:33:50|497.5|495.1|497.32|494.92|497.5|495.1|497.32|494.92|0
1629362050000|2021-08-19 08:34:10|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1629362060000|2021-08-19 08:34:20|497.32|494.92|497.85|495.45|497.85|495.45|497.32|494.92|0
1629362070000|2021-08-19 08:34:30|497.5|495.1|497.5|495.1|497.5|495.1|497.41|495.01|0
1629362080000|2021-08-19 08:34:40|497.32|494.92|497.85|495.45|497.85|495.45|497.32|494.92|0
1629362090000|2021-08-19 08:34:50|497.68|495.28|497.67|495.27|497.68|495.28|497.5|495.1|0
1629362100000|2021-08-19 08:35:00|497.76|495.36|497.5|495.1|497.76|495.36|497.5|495.1|0
1629362110000|2021-08-19 08:35:10|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1629362120000|2021-08-19 08:35:20|497.5|495.1|497.32|494.92|497.5|495.1|497.32|494.92|0
1629362130000|2021-08-19 08:35:30|497.41|495.01|497.67|495.27|497.67|495.27|497.41|495.01|0
1629362140000|2021-08-19 08:35:40|497.85|495.45|497.85|495.45|497.85|495.45|497.67|495.27|0
1629362150000|2021-08-19 08:35:50|497.67|495.27|497.67|495.27|497.67|495.27|497.5|495.1|0
1629362160000|2021-08-19 08:36:00|497.85|495.45|497.5|495.1|497.85|495.45|497.5|495.1|0
1629362170000|2021-08-19 08:36:10|497.58|495.18|497.85|495.45|497.85|495.45|497.58|495.18|0
1629362180000|2021-08-19 08:36:20|497.67|495.27|497.85|495.45|497.85|495.45|497.67|495.27|0
1629362190000|2021-08-19 08:36:30|497.67|495.27|497.5|495.1|497.67|495.27|497.32|494.92|0
1629362200000|2021-08-19 08:36:40|497.32|494.92|497.32|494.92|497.41|495.01|497.32|494.92|0
1629362210000|2021-08-19 08:36:50|497.15|494.75|497.32|494.92|497.32|494.92|497.15|494.75|0
1629362220000|2021-08-19 08:37:00|497.5|495.1|497.15|494.75|497.5|495.1|497.15|494.75|0
1629362230000|2021-08-19 08:37:10|497.5|495.1|497.32|494.92|497.5|495.1|497.32|494.92|0
1629362240000|2021-08-19 08:37:20|497.14|494.74|496.97|494.57|497.14|494.74|496.97|494.57|0
1629362250000|2021-08-19 08:37:30|496.62|494.22|496.44|494.04|496.62|494.22|496.44|494.04|0
1629362260000|2021-08-19 08:37:40|496.62|494.22|496.44|494.04|496.62|494.22|496.44|494.04|0
1629362270000|2021-08-19 08:37:50|496.52|494.12|497.14|494.74|497.14|494.74|496.44|494.04|0
1629362280000|2021-08-19 08:38:00|496.79|494.39|496.97|494.57|496.97|494.57|496.79|494.39|0
1629362290000|2021-08-19 08:38:10|496.79|494.39|496.62|494.22|496.79|494.39|496.62|494.22|0
1629362300000|2021-08-19 08:38:20|496.7|494.3|496.88|494.48|496.88|494.48|496.7|494.3|0
1629362310000|2021-08-19 08:38:30|496.97|494.57|496.97|494.57|496.97|494.57|496.97|494.57|0
1629362320000|2021-08-19 08:38:40|496.88|494.48|496.79|494.39|496.88|494.48|496.79|494.39|0
1629362330000|2021-08-19 08:38:50|496.62|494.22|496.44|494.04|496.62|494.22|496.44|494.04|0
1629362340000|2021-08-19 08:39:00|496.79|494.39|497.32|494.92|497.32|494.92|496.79|494.39|0
1629362350000|2021-08-19 08:39:10|497.5|495.1|497.67|495.27|497.67|495.27|497.5|495.1|0
1629362360000|2021-08-19 08:39:20|497.85|495.45|498.03|495.63|498.03|495.63|497.85|495.45|0
1629362370000|2021-08-19 08:39:30|498.11|495.71|498.03|495.63|498.11|495.71|498.03|495.63|0
1629362380000|2021-08-19 08:39:40|498.2|495.8|498.38|495.98|498.38|495.98|498.03|495.63|0
1629362390000|2021-08-19 08:39:50|498.73|496.33|499.08|496.68|499.08|496.68|498.73|496.33|0
1629362400000|2021-08-19 08:40:00|499.26|496.86|499.08|496.68|499.26|496.86|499.08|496.68|0
1629362410000|2021-08-19 08:40:10|498.91|496.51|499.61|497.21|499.61|497.21|498.91|496.51|0
1629362420000|2021-08-19 08:40:20|499.7|497.3|499.61|497.21|499.7|497.3|499.61|497.21|0
1629362430000|2021-08-19 08:40:30|499.52|497.12|499.26|496.86|499.52|497.12|499.26|496.86|0
1629362440000|2021-08-19 08:40:40|499.44|497.04|499.44|497.04|499.44|497.04|499.44|497.04|0
1629362450000|2021-08-19 08:40:50|499.35|496.95|499.44|497.04|499.44|497.04|499.35|496.95|0
1629362470000|2021-08-19 08:41:10|499.26|496.86|499.61|497.21|499.61|497.21|499.26|496.86|0
1629362480000|2021-08-19 08:41:20|499.44|497.04|499.44|497.04|499.61|497.21|499.44|497.04|0
1629362490000|2021-08-19 08:41:30|499.61|497.21|499.08|496.68|499.61|497.21|499.08|496.68|0
1629362500000|2021-08-19 08:41:40|499.44|497.04|499.61|497.21|499.61|497.21|499.44|497.04|0
1629362510000|2021-08-19 08:41:50|499.97|497.57|499.97|497.57|499.97|497.57|499.79|497.39|0
1629362520000|2021-08-19 08:42:00|499.87|497.47|499.26|496.86|499.87|497.47|499.26|496.86|0
1629362530000|2021-08-19 08:42:10|498.91|496.51|498.2|495.8|498.91|496.51|498.2|495.8|0
1629362540000|2021-08-19 08:42:20|498.73|496.33|498.91|496.51|498.91|496.51|498.55|496.15|0
1629362550000|2021-08-19 08:42:30|498.99|496.59|498.91|496.51|498.99|496.59|498.73|496.33|0
1629362560000|2021-08-19 08:42:40|498.73|496.33|498.73|496.33|498.73|496.33|498.64|496.24|0
1629362570000|2021-08-19 08:42:50|498.64|496.24|498.38|495.98|498.64|496.24|498.38|495.98|0
1629362580000|2021-08-19 08:43:00|498.2|495.8|498.91|496.51|498.91|496.51|498.2|495.8|0
1629362590000|2021-08-19 08:43:10|499.26|496.86|499.26|496.86|499.26|496.86|499.26|496.86|0
1629362600000|2021-08-19 08:43:20|499.44|497.04|499.44|497.04|499.44|497.04|499.44|497.04|0
1629362610000|2021-08-19 08:43:30|499.34|496.94|499.26|496.86|499.52|497.12|499.26|496.86|0
1629362620000|2021-08-19 08:43:40|499.44|497.04|499.97|497.57|499.97|497.57|499.44|497.04|0
1629362630000|2021-08-19 08:43:50|500.14|497.74|500.32|497.92|500.32|497.92|500.14|497.74|0
1629362640000|2021-08-19 08:44:00|500.5|498.1|500.5|498.1|500.5|498.1|500.5|498.1|0
1629362650000|2021-08-19 08:44:10|500.85|498.45|500.67|498.27|500.85|498.45|500.67|498.27|0
1629362660000|2021-08-19 08:44:20|500.5|498.1|500.67|498.27|500.67|498.27|500.32|497.92|0
1629362670000|2021-08-19 08:44:30|500.85|498.45|500.85|498.45|501.03|498.63|500.85|498.45|0
1629362680000|2021-08-19 08:44:40|500.67|498.27|500.5|498.1|500.67|498.27|500.5|498.1|0
1629362690000|2021-08-19 08:44:50|500.58|498.18|500.67|498.27|500.67|498.27|500.5|498.1|0
1629362700000|2021-08-19 08:45:00|500.4|498|500.5|498.1|500.67|498.27|500.4|498|0
1629362710000|2021-08-19 08:45:10|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1629362720000|2021-08-19 08:45:20|500.58|498.18|500.67|498.27|500.67|498.27|500.58|498.18|0
1629362730000|2021-08-19 08:45:30|501.03|498.63|500.85|498.45|501.03|498.63|500.85|498.45|0
1629362740000|2021-08-19 08:45:40|500.67|498.27|500.67|498.27|500.67|498.27|500.5|498.1|0
1629362750000|2021-08-19 08:45:50|500.5|498.1|500.14|497.74|500.5|498.1|500.14|497.74|0
1629362760000|2021-08-19 08:46:00|499.96|497.56|499.61|497.21|499.96|497.56|499.43|497.03|0
1629362770000|2021-08-19 08:46:10|499.79|497.39|499.79|497.39|499.96|497.56|499.79|497.39|0
1629362780000|2021-08-19 08:46:20|499.61|497.21|499.17|496.77|499.61|497.21|499.17|496.77|0
1629362790000|2021-08-19 08:46:30|499.26|496.86|498.55|496.15|499.26|496.86|498.55|496.15|0
1629362800000|2021-08-19 08:46:40|498.46|496.06|498.46|496.06|498.73|496.33|498.46|496.06|0
1629362810000|2021-08-19 08:46:50|498.55|496.15|498.38|495.98|498.55|496.15|498.38|495.98|0
1629362820000|2021-08-19 08:47:00|498.73|496.33|498.9|496.5|498.9|496.5|498.55|496.15|0
1629362830000|2021-08-19 08:47:10|498.73|496.33|498.81|496.41|498.81|496.41|498.73|496.33|0
1629362840000|2021-08-19 08:47:20|498.73|496.33|498.73|496.33|498.9|496.5|498.73|496.33|0
1629362850000|2021-08-19 08:47:30|498.55|496.15|498.2|495.8|498.55|496.15|498.2|495.8|0
1629362870000|2021-08-19 08:47:50|497.75|495.35|497.67|495.27|498.02|495.62|497.67|495.27|0
1629362880000|2021-08-19 08:48:00|497.85|495.45|497.85|495.45|498.02|495.62|497.67|495.27|0
1629362890000|2021-08-19 08:48:10|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1629362900000|2021-08-19 08:48:20|497.85|495.45|497.67|495.27|497.85|495.45|497.67|495.27|0
1629362910000|2021-08-19 08:48:30|497.75|495.35|497.58|495.18|497.75|495.35|497.58|495.18|0
1629362920000|2021-08-19 08:48:40|497.67|495.27|497.32|494.92|497.67|495.27|497.32|494.92|0
1629362930000|2021-08-19 08:48:50|497.14|494.74|496.79|494.39|497.14|494.74|496.79|494.39|0
1629362940000|2021-08-19 08:49:00|497.14|494.74|497.14|494.74|497.14|494.74|497.14|494.74|0
1629362950000|2021-08-19 08:49:10|496.96|494.56|497.14|494.74|497.14|494.74|496.96|494.56|0
1629362960000|2021-08-19 08:49:20|496.96|494.56|496.79|494.39|496.96|494.56|496.79|494.39|0
1629362970000|2021-08-19 08:49:30|496.96|494.56|496.96|494.56|497.14|494.74|496.96|494.56|0
1629362980000|2021-08-19 08:49:40|497.05|494.65|497.14|494.74|497.14|494.74|497.05|494.65|0
1629362990000|2021-08-19 08:49:50|496.96|494.56|496.79|494.39|496.96|494.56|496.79|494.39|0
1629363010000|2021-08-19 08:50:10|496.61|494.21|496.61|494.21|496.61|494.21|496.43|494.03|0
1629363020000|2021-08-19 08:50:20|497.14|494.74|497.49|495.09|497.49|495.09|497.14|494.74|0
1629363030000|2021-08-19 08:50:30|497.32|494.92|497.67|495.27|497.67|495.27|497.32|494.92|0
1629363040000|2021-08-19 08:50:40|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1629363050000|2021-08-19 08:50:50|497.84|495.44|497.84|495.44|497.84|495.44|497.84|495.44|0
1629363060000|2021-08-19 08:51:00|497.67|495.27|498.37|495.97|498.55|496.15|497.67|495.27|0
1629363070000|2021-08-19 08:51:10|498.2|495.8|498.02|495.62|498.2|495.8|497.84|495.44|0
1629363080000|2021-08-19 08:51:20|497.93|495.53|497.84|495.44|497.93|495.53|497.75|495.35|0
1629363090000|2021-08-19 08:51:30|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1629363100000|2021-08-19 08:51:40|497.49|495.09|497.14|494.74|497.49|495.09|497.14|494.74|0
1629363110000|2021-08-19 08:51:50|496.96|494.56|497.31|494.91|497.31|494.91|496.96|494.56|0
1629363120000|2021-08-19 08:52:00|497.14|494.74|497.05|494.65|497.14|494.74|497.05|494.65|0
1629363130000|2021-08-19 08:52:10|496.96|494.56|496.96|494.56|496.96|494.56|496.96|494.56|0
1629363140000|2021-08-19 08:52:20|497.14|494.74|496.96|494.56|497.14|494.74|496.96|494.56|0
1629363150000|2021-08-19 08:52:30|497.14|494.74|497.14|494.74|497.14|494.74|497.14|494.74|0
1629363160000|2021-08-19 08:52:40|497.05|494.65|496.43|494.03|497.14|494.74|496.26|493.86|0
1629363170000|2021-08-19 08:52:50|496.26|493.86|496.43|494.03|496.43|494.03|496.26|493.86|0
1629363180000|2021-08-19 08:53:00|496.61|494.21|496.61|494.21|496.79|494.39|496.61|494.21|0
1629363190000|2021-08-19 08:53:10|496.43|494.03|496.43|494.03|496.61|494.21|496.43|494.03|0
1629363200000|2021-08-19 08:53:20|496.26|493.86|496.43|494.03|496.43|494.03|496.26|493.86|0
1629363220000|2021-08-19 08:53:40|496.61|494.21|496.61|494.21|496.61|494.21|496.61|494.21|0
1629363230000|2021-08-19 08:53:50|496.79|494.39|496.61|494.21|496.79|494.39|496.61|494.21|0
1629363240000|2021-08-19 08:54:00|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1629363250000|2021-08-19 08:54:10|496.61|494.21|496.79|494.39|496.79|494.39|496.61|494.21|0
1629363260000|2021-08-19 08:54:20|497.14|494.74|496.96|494.56|497.14|494.74|496.96|494.56|0
1629363280000|2021-08-19 08:54:40|496.87|494.47|497.14|494.74|497.14|494.74|496.78|494.38|0
1629363290000|2021-08-19 08:54:50|496.96|494.56|497.14|494.74|497.14|494.74|496.96|494.56|0
1629363300000|2021-08-19 08:55:00|496.78|494.38|497.14|494.74|497.14|494.74|496.78|494.38|0
1629363310000|2021-08-19 08:55:10|497.05|494.65|496.96|494.56|497.05|494.65|496.96|494.56|0
1629363330000|2021-08-19 08:55:30|497.14|494.74|496.96|494.56|497.14|494.74|496.96|494.56|0
1629363340000|2021-08-19 08:55:40|497.05|494.65|496.78|494.38|497.05|494.65|496.78|494.38|0
1629363350000|2021-08-19 08:55:50|496.61|494.21|496.61|494.21|496.61|494.21|496.61|494.21|0
1629363360000|2021-08-19 08:56:00|496.96|494.56|496.78|494.38|497.14|494.74|496.78|494.38|0
1629363370000|2021-08-19 08:56:10|496.96|494.56|496.96|494.56|497.14|494.74|496.96|494.56|0
1629363390000|2021-08-19 08:56:30|496.78|494.38|496.61|494.21|496.78|494.38|496.61|494.21|0
1629363400000|2021-08-19 08:56:40|496.96|494.56|497.14|494.74|497.14|494.74|496.96|494.56|0
1629363410000|2021-08-19 08:56:50|496.96|494.56|497.14|494.74|497.14|494.74|496.78|494.38|0
1629363420000|2021-08-19 08:57:00|497.67|495.27|497.84|495.44|497.84|495.44|497.67|495.27|0
1629363430000|2021-08-19 08:57:10|497.93|495.53|498.28|495.88|498.28|495.88|497.93|495.53|0
1629363440000|2021-08-19 08:57:20|497.84|495.44|497.49|495.09|497.84|495.44|497.49|495.09|0
1629363450000|2021-08-19 08:57:30|497.31|494.91|497.49|495.09|497.66|495.26|497.31|494.91|0
1629363460000|2021-08-19 08:57:40|497.31|494.91|497.14|494.74|497.31|494.91|497.14|494.74|0
1629363470000|2021-08-19 08:57:50|497.31|494.91|497.14|494.74|497.31|494.91|497.14|494.74|0
1629363480000|2021-08-19 08:58:00|497.31|494.91|497.14|494.74|497.31|494.91|497.14|494.74|0
1629363490000|2021-08-19 08:58:10|497.31|494.91|497.49|495.09|497.49|495.09|497.31|494.91|0
1629363500000|2021-08-19 08:58:20|497.4|495|497.66|495.26|497.66|495.26|497.4|495|0
1629363510000|2021-08-19 08:58:30|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1629363520000|2021-08-19 08:58:40|498.1|495.7|498.02|495.62|498.1|495.7|498.02|495.62|0
1629363530000|2021-08-19 08:58:50|498.19|495.79|498.1|495.7|498.19|495.79|498.1|495.7|0
1629363540000|2021-08-19 08:59:00|498.02|495.62|498.19|495.79|498.19|495.79|498.02|495.62|0
1629363550000|2021-08-19 08:59:10|498.1|495.7|498.19|495.79|498.19|495.79|497.84|495.44|0
1629363560000|2021-08-19 08:59:20|498.02|495.62|498.02|495.62|498.1|495.7|498.02|495.62|0
1629363570000|2021-08-19 08:59:30|498.19|495.79|498.19|495.79|498.19|495.79|498.19|495.79|0
1629363580000|2021-08-19 08:59:40|498.37|495.97|498.28|495.88|498.37|495.97|498.28|495.88|0
1629363590000|2021-08-19 08:59:50|498.37|495.97|498.55|496.15|498.55|496.15|498.37|495.97|0
1629363600000|2021-08-19 09:00:00|498.72|496.32|498.55|496.15|498.72|496.32|498.55|496.15|0
1629363610000|2021-08-19 09:00:10|498.37|495.97|498.55|496.15|498.55|496.15|498.37|495.97|0
1629363620000|2021-08-19 09:00:20|498.37|495.97|497.49|495.09|498.37|495.97|497.49|495.09|0
1629363630000|2021-08-19 09:00:30|497.31|494.91|497.13|494.73|497.31|494.91|496.96|494.56|0
1629363640000|2021-08-19 09:00:40|496.96|494.56|496.43|494.03|496.96|494.56|496.43|494.03|0
1629363650000|2021-08-19 09:00:50|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1629363660000|2021-08-19 09:01:00|497.13|494.73|497.31|494.91|497.49|495.09|497.13|494.73|0
1629363670000|2021-08-19 09:01:10|497.13|494.73|496.61|494.21|497.13|494.73|496.61|494.21|0
1629363680000|2021-08-19 09:01:20|496.78|494.38|496.78|494.38|496.78|494.38|496.61|494.21|0
1629363690000|2021-08-19 09:01:30|496.96|494.56|496.08|493.68|496.96|494.56|496.08|493.68|0
1629363700000|2021-08-19 09:01:40|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1629363710000|2021-08-19 09:01:50|495.9|493.5|496.51|494.11|496.51|494.11|495.9|493.5|0
1629363720000|2021-08-19 09:02:00|496.08|493.68|496.25|493.85|496.43|494.03|496.08|493.68|0
1629363730000|2021-08-19 09:02:10|496.43|494.03|496.25|493.85|496.43|494.03|496.25|493.85|0
1629363740000|2021-08-19 09:02:20|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1629363750000|2021-08-19 09:02:30|496.25|493.85|496.16|493.76|496.25|493.85|496.16|493.76|0
1629363760000|2021-08-19 09:02:40|496.08|493.68|496.34|493.94|496.43|494.03|496.08|493.68|0
1629363770000|2021-08-19 09:02:50|496.43|494.03|497.13|494.73|497.31|494.91|496.43|494.03|0
1629363780000|2021-08-19 09:03:00|496.61|494.21|496.43|494.03|496.61|494.21|496.43|494.03|0
1629363790000|2021-08-19 09:03:10|496.69|494.29|496.96|494.56|496.96|494.56|496.69|494.29|0
1629363800000|2021-08-19 09:03:20|496.78|494.38|496.78|494.38|496.87|494.47|496.78|494.38|0
1629363810000|2021-08-19 09:03:30|497.13|494.73|496.78|494.38|497.31|494.91|496.78|494.38|0
1629363820000|2021-08-19 09:03:40|496.87|494.47|497.13|494.73|497.13|494.73|496.87|494.47|0
1629363830000|2021-08-19 09:03:50|497.49|495.09|497.66|495.26|497.66|495.26|497.49|495.09|0
1629363840000|2021-08-19 09:04:00|498.01|495.61|497.75|495.35|498.01|495.61|497.75|495.35|0
1629363850000|2021-08-19 09:04:10|497.84|495.44|497.66|495.26|498.01|495.61|497.66|495.26|0
1629363860000|2021-08-19 09:04:20|497.49|495.09|497.31|494.91|497.49|495.09|497.31|494.91|0
1629363870000|2021-08-19 09:04:30|497.49|495.09|497.13|494.73|497.49|495.09|497.04|494.64|0
1629363880000|2021-08-19 09:04:40|496.96|494.56|496.78|494.38|496.96|494.56|496.78|494.38|0
1629363890000|2021-08-19 09:04:50|496.6|494.2|496.43|494.03|496.6|494.2|496.43|494.03|0
1629363900000|2021-08-19 09:05:00|496.25|493.85|496.08|493.68|496.25|493.85|496.08|493.68|0
1629363920000|2021-08-19 09:05:20|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1629363930000|2021-08-19 09:05:30|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1629363950000|2021-08-19 09:05:50|496.25|493.85|496.08|493.68|496.25|493.85|496.08|493.68|0
1629363960000|2021-08-19 09:06:00|496.43|494.03|496.43|494.03|496.43|494.03|496.25|493.85|0
1629363970000|2021-08-19 09:06:10|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1629363980000|2021-08-19 09:06:20|496.08|493.68|495.9|493.5|496.08|493.68|495.9|493.5|0
1629363990000|2021-08-19 09:06:30|495.81|493.41|495.9|493.5|495.9|493.5|495.72|493.32|0
1629364000000|2021-08-19 09:06:40|495.72|493.32|495.63|493.23|495.72|493.32|495.63|493.23|0
1629364010000|2021-08-19 09:06:50|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1629364020000|2021-08-19 09:07:00|495.02|492.62|494.67|492.27|495.02|492.62|494.67|492.27|0
1629364030000|2021-08-19 09:07:10|494.84|492.44|494.67|492.27|494.84|492.44|494.67|492.27|0
1629364040000|2021-08-19 09:07:20|494.49|492.09|494.49|492.09|494.67|492.27|494.49|492.09|0
1629364050000|2021-08-19 09:07:30|494.67|492.27|494.84|492.44|494.84|492.44|494.67|492.27|0
1629364060000|2021-08-19 09:07:40|494.67|492.27|494.84|492.44|494.84|492.44|494.67|492.27|0
1629364070000|2021-08-19 09:07:50|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1629364080000|2021-08-19 09:08:00|494.67|492.27|494.49|492.09|494.67|492.27|494.4|492|0
1629364090000|2021-08-19 09:08:10|494.31|491.91|494.31|491.91|494.49|492.09|494.31|491.91|0
1629364100000|2021-08-19 09:08:20|494.14|491.74|494.31|491.91|494.31|491.91|494.14|491.74|0
1629364110000|2021-08-19 09:08:30|494.49|492.09|494.31|491.91|494.67|492.27|494.31|491.91|0
1629364120000|2021-08-19 09:08:40|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1629364130000|2021-08-19 09:08:50|494.57|492.17|494.31|491.91|494.75|492.35|494.31|491.91|0
1629364140000|2021-08-19 09:09:00|494.49|492.09|494.67|492.27|494.84|492.44|494.49|492.09|0
1629364150000|2021-08-19 09:09:10|494.84|492.44|494.67|492.27|494.84|492.44|494.67|492.27|0
1629364160000|2021-08-19 09:09:20|494.49|492.09|494.67|492.27|494.67|492.27|494.49|492.09|0
1629364170000|2021-08-19 09:09:30|494.49|492.09|494.49|492.09|494.49|492.09|494.31|491.91|0
1629364180000|2021-08-19 09:09:40|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1629364190000|2021-08-19 09:09:50|494.67|492.27|494.57|492.17|494.67|492.27|494.57|492.17|0
1629364200000|2021-08-19 09:10:00|494.84|492.44|494.67|492.27|494.84|492.44|494.67|492.27|0
1629364210000|2021-08-19 09:10:10|495.02|492.62|494.84|492.44|495.02|492.62|494.84|492.44|0
1629364220000|2021-08-19 09:10:20|494.67|492.27|494.31|491.91|494.67|492.27|494.31|491.91|0
1629364230000|2021-08-19 09:10:30|494.49|492.09|494.67|492.27|494.67|492.27|494.49|492.09|0
1629364240000|2021-08-19 09:10:40|494.84|492.44|494.84|492.44|494.84|492.44|494.67|492.27|0
1629364250000|2021-08-19 09:10:50|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1629364260000|2021-08-19 09:11:00|494.31|491.91|494.31|491.91|494.31|491.91|494.22|491.82|0
1629364270000|2021-08-19 09:11:10|494.4|492|494.31|491.91|494.49|492.09|494.31|491.91|0
1629364280000|2021-08-19 09:11:20|494.49|492.09|494.31|491.91|494.49|492.09|494.31|491.91|0
1629364290000|2021-08-19 09:11:30|494.14|491.74|494.14|491.74|494.14|491.74|494.14|491.74|0
1629364300000|2021-08-19 09:11:40|494.31|491.91|494.31|491.91|494.31|491.91|494.14|491.74|0
1629364310000|2021-08-19 09:11:50|494.14|491.74|494.49|492.09|494.49|492.09|494.14|491.74|0
1629364320000|2021-08-19 09:12:00|494.4|492|494.49|492.09|494.49|492.09|494.4|492|0
1629364330000|2021-08-19 09:12:10|494.4|492|494.66|492.26|494.66|492.26|494.4|492|0
1629364340000|2021-08-19 09:12:20|494.84|492.44|495.02|492.62|495.19|492.79|494.84|492.44|0
1629364350000|2021-08-19 09:12:30|495.19|492.79|495.54|493.14|495.54|493.14|495.19|492.79|0
1629364360000|2021-08-19 09:12:40|495.72|493.32|496.07|493.67|496.07|493.67|495.72|493.32|0
1629364370000|2021-08-19 09:12:50|495.9|493.5|495.54|493.14|495.9|493.5|495.54|493.14|0
1629364380000|2021-08-19 09:13:00|495.72|493.32|496.16|493.76|496.33|493.93|495.37|492.97|0
1629364390000|2021-08-19 09:13:10|495.98|493.58|496.16|493.76|496.16|493.76|495.98|493.58|0
1629364400000|2021-08-19 09:13:20|496.33|493.93|496.16|493.76|496.33|493.93|496.16|493.76|0
1629364410000|2021-08-19 09:13:30|495.8|493.4|496.16|493.76|496.16|493.76|495.8|493.4|0
1629364420000|2021-08-19 09:13:40|496.33|493.93|496.33|493.93|496.33|493.93|496.16|493.76|0
1629364430000|2021-08-19 09:13:50|496.16|493.76|496.24|493.84|496.24|493.84|496.16|493.76|0
1629364440000|2021-08-19 09:14:00|496.16|493.76|496.33|493.93|496.51|494.11|496.16|493.76|0
1629364450000|2021-08-19 09:14:10|496.42|494.02|496.51|494.11|496.51|494.11|496.33|493.93|0
1629364460000|2021-08-19 09:14:20|496.33|493.93|496.51|494.11|496.51|494.11|496.16|493.76|0
1629364470000|2021-08-19 09:14:30|496.33|493.93|496.51|494.11|496.51|494.11|496.33|493.93|0
1629364480000|2021-08-19 09:14:40|496.33|493.93|496.33|493.93|496.33|493.93|496.33|493.93|0
1629364490000|2021-08-19 09:14:50|496.24|493.84|496.51|494.11|496.51|494.11|496.24|493.84|0
1629364500000|2021-08-19 09:15:00|496.24|493.84|495.98|493.58|496.33|493.93|495.98|493.58|0
1629364510000|2021-08-19 09:15:10|495.8|493.4|496.16|493.76|496.16|493.76|495.8|493.4|0
1629364520000|2021-08-19 09:15:20|495.54|493.14|495.45|493.05|495.54|493.14|495.45|493.05|0
1629364530000|2021-08-19 09:15:30|495.28|492.88|495.1|492.7|495.28|492.88|495.1|492.7|0
1629364540000|2021-08-19 09:15:40|494.93|492.53|495.1|492.7|495.1|492.7|494.93|492.53|0
1629364550000|2021-08-19 09:15:50|494.93|492.53|494.93|492.53|495.1|492.7|494.93|492.53|0
1629364560000|2021-08-19 09:16:00|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1629364570000|2021-08-19 09:16:10|495.1|492.7|494.92|492.52|495.1|492.7|494.92|492.52|0
1629364580000|2021-08-19 09:16:20|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1629364590000|2021-08-19 09:16:30|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1629364600000|2021-08-19 09:16:40|495.1|492.7|495.28|492.88|495.28|492.88|495.1|492.7|0
1629364610000|2021-08-19 09:16:50|495.1|492.7|495.45|493.05|495.45|493.05|495.1|492.7|0
1629364620000|2021-08-19 09:17:00|495.28|492.88|495.1|492.7|495.28|492.88|495.1|492.7|0
1629364630000|2021-08-19 09:17:10|494.92|492.52|494.75|492.35|494.92|492.52|494.57|492.17|0
1629364640000|2021-08-19 09:17:20|494.92|492.52|494.83|492.43|494.92|492.52|494.83|492.43|0
1629364650000|2021-08-19 09:17:30|494.57|492.17|494.4|492|494.57|492.17|494.4|492|0
1629364660000|2021-08-19 09:17:40|494.48|492.08|494.4|492|494.48|492.08|494.4|492|0
1629364680000|2021-08-19 09:18:00|494.57|492.17|494.57|492.17|494.57|492.17|494.57|492.17|0
1629364690000|2021-08-19 09:18:10|494.4|492|494.57|492.17|494.57|492.17|494.4|492|0
1629364700000|2021-08-19 09:18:20|494.4|492|495.1|492.7|495.1|492.7|494.4|492|0
1629364710000|2021-08-19 09:18:30|495.45|493.05|495.98|493.58|495.98|493.58|495.45|493.05|0
1629364720000|2021-08-19 09:18:40|496.15|493.75|496.33|493.93|496.33|493.93|495.98|493.58|0
1629364730000|2021-08-19 09:18:50|496.15|493.75|496.51|494.11|496.68|494.28|496.15|493.75|0
1629364740000|2021-08-19 09:19:00|496.41|494.01|496.86|494.46|496.86|494.46|496.41|494.01|0
1629364750000|2021-08-19 09:19:10|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1629364760000|2021-08-19 09:19:20|497.03|494.63|497.03|494.63|497.03|494.63|496.86|494.46|0
1629364770000|2021-08-19 09:19:30|497.21|494.81|497.21|494.81|497.21|494.81|497.21|494.81|0
1629364780000|2021-08-19 09:19:40|497.38|494.98|497.74|495.34|497.74|495.34|497.38|494.98|0
1629364790000|2021-08-19 09:19:50|497.91|495.51|498.26|495.86|498.35|495.95|497.91|495.51|0
1629364800000|2021-08-19 09:20:00|498.62|496.22|498.09|495.69|498.62|496.22|498.09|495.69|0
1629364810000|2021-08-19 09:20:10|497.91|495.51|497.21|494.81|497.91|495.51|497.21|494.81|0
1629364820000|2021-08-19 09:20:20|497.03|494.63|497.91|495.51|497.91|495.51|497.03|494.63|0
1629364830000|2021-08-19 09:20:30|498.09|495.69|498.09|495.69|498.09|495.69|497.91|495.51|0
1629364840000|2021-08-19 09:20:40|498.26|495.86|498.44|496.04|498.62|496.22|498.26|495.86|0
1629364850000|2021-08-19 09:20:50|498.62|496.22|498.09|495.69|498.62|496.22|497.91|495.51|0
1629364860000|2021-08-19 09:21:00|497.91|495.51|498.62|496.22|498.62|496.22|497.91|495.51|0
1629364870000|2021-08-19 09:21:10|498.44|496.04|498.44|496.04|498.52|496.12|498.44|496.04|0
1629364880000|2021-08-19 09:21:20|498.79|496.39|498.44|496.04|498.79|496.39|498.44|496.04|0
1629364890000|2021-08-19 09:21:30|498.62|496.22|498.44|496.04|498.7|496.3|498.44|496.04|0
1629364900000|2021-08-19 09:21:40|498.62|496.22|498.79|496.39|498.79|496.39|498.44|496.04|0
1629364910000|2021-08-19 09:21:50|498.97|496.57|498.97|496.57|498.97|496.57|498.79|496.39|0
1629364920000|2021-08-19 09:22:00|498.79|496.39|498.79|496.39|498.97|496.57|498.79|496.39|0
1629364930000|2021-08-19 09:22:10|498.62|496.22|498.62|496.22|498.97|496.57|498.62|496.22|0
1629364940000|2021-08-19 09:22:20|498.44|496.04|498.44|496.04|498.62|496.22|498.44|496.04|0
1629364950000|2021-08-19 09:22:30|498.79|496.39|498.97|496.57|498.97|496.57|498.79|496.39|0
1629364960000|2021-08-19 09:22:40|499.14|496.74|498.79|496.39|499.14|496.74|498.79|496.39|0
1629364970000|2021-08-19 09:22:50|499.14|496.74|499.14|496.74|499.14|496.74|499.14|496.74|0
1629364980000|2021-08-19 09:23:00|498.97|496.57|498.79|496.39|498.97|496.57|498.79|496.39|0
1629364990000|2021-08-19 09:23:10|498.97|496.57|499.14|496.74|499.32|496.92|498.97|496.57|0
1629365000000|2021-08-19 09:23:20|499.32|496.92|499.23|496.83|499.32|496.92|499.14|496.74|0
1629365010000|2021-08-19 09:23:30|499.14|496.74|499.32|496.92|499.32|496.92|499.14|496.74|0
1629365020000|2021-08-19 09:23:40|499.23|496.83|498.97|496.57|499.23|496.83|498.97|496.57|0
1629365030000|2021-08-19 09:23:50|498.79|496.39|498.7|496.3|498.79|496.39|498.7|496.3|0
1629365040000|2021-08-19 09:24:00|498.62|496.22|498.79|496.39|498.79|496.39|498.62|496.22|0
1629365050000|2021-08-19 09:24:10|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1629365060000|2021-08-19 09:24:20|498.79|496.39|498.62|496.22|498.79|496.39|498.62|496.22|0
1629365070000|2021-08-19 09:24:30|498.44|496.04|498.79|496.39|498.79|496.39|498.44|496.04|0
1629365080000|2021-08-19 09:24:40|498.97|496.57|499.32|496.92|499.32|496.92|498.79|496.39|0
1629365090000|2021-08-19 09:24:50|498.97|496.57|498.97|496.57|498.97|496.57|498.79|496.39|0
1629365100000|2021-08-19 09:25:00|499.14|496.74|498.97|496.57|499.14|496.74|498.97|496.57|0
1629365110000|2021-08-19 09:25:10|498.61|496.21|498.52|496.12|498.61|496.21|498.52|496.12|0
1629365120000|2021-08-19 09:25:20|498.44|496.04|498.26|495.86|498.44|496.04|498.26|495.86|0
1629365130000|2021-08-19 09:25:30|498.44|496.04|498.35|495.95|498.44|496.04|498.35|495.95|0
1629365140000|2021-08-19 09:25:40|498.26|495.86|498.44|496.04|498.52|496.12|498.26|495.86|0
1629365150000|2021-08-19 09:25:50|498.61|496.21|498.79|496.39|498.79|496.39|498.61|496.21|0
1629365160000|2021-08-19 09:26:00|498.7|496.3|498.61|496.21|498.79|496.39|498.61|496.21|0
1629365170000|2021-08-19 09:26:10|498.79|496.39|498.97|496.57|498.97|496.57|498.79|496.39|0
1629365180000|2021-08-19 09:26:20|499.05|496.65|499.14|496.74|499.14|496.74|498.97|496.57|0
1629365200000|2021-08-19 09:26:40|499.32|496.92|499.5|497.1|499.5|497.1|499.32|496.92|0
1629365210000|2021-08-19 09:26:50|499.4|497|499.32|496.92|499.4|497|499.14|496.74|0
1629365220000|2021-08-19 09:27:00|499.14|496.74|499.5|497.1|499.5|497.1|499.14|496.74|0
1629365230000|2021-08-19 09:27:10|499.67|497.27|499.14|496.74|499.67|497.27|499.14|496.74|0
1629365240000|2021-08-19 09:27:20|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1629365250000|2021-08-19 09:27:30|499.14|496.74|499.49|497.09|499.49|497.09|499.14|496.74|0
1629365260000|2021-08-19 09:27:40|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1629365270000|2021-08-19 09:27:50|499.85|497.45|500.2|497.8|500.38|497.98|499.85|497.45|0
1629365280000|2021-08-19 09:28:00|500.38|497.98|500.38|497.98|500.38|497.98|500.2|497.8|0
1629365290000|2021-08-19 09:28:10|500.55|498.15|500.2|497.8|500.55|498.15|500.2|497.8|0
1629365300000|2021-08-19 09:28:20|500.02|497.62|499.85|497.45|500.02|497.62|499.85|497.45|0
1629365310000|2021-08-19 09:28:30|500.2|497.8|500.2|497.8|500.38|497.98|500.2|497.8|0
1629365330000|2021-08-19 09:28:50|500.38|497.98|500.46|498.06|500.46|498.06|500.38|497.98|0
1629365340000|2021-08-19 09:29:00|500.38|497.98|500.55|498.15|500.73|498.33|500.38|497.98|0
1629365350000|2021-08-19 09:29:10|500.38|497.98|500.02|497.62|500.38|497.98|500.02|497.62|0
1629365360000|2021-08-19 09:29:20|499.67|497.27|499.85|497.45|499.85|497.45|499.49|497.09|0
1629365370000|2021-08-19 09:29:30|499.58|497.18|499.49|497.09|499.67|497.27|499.49|497.09|0
1629365380000|2021-08-19 09:29:40|499.85|497.45|500.02|497.62|500.02|497.62|499.85|497.45|0
1629365390000|2021-08-19 09:29:50|499.67|497.27|499.85|497.45|499.85|497.45|499.49|497.09|0
1629365400000|2021-08-19 09:30:00|499.67|497.27|499.49|497.09|499.85|497.45|499.49|497.09|0
1629365410000|2021-08-19 09:30:10|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1629365420000|2021-08-19 09:30:20|499.85|497.45|500.11|497.71|500.11|497.71|499.67|497.27|0
1629365430000|2021-08-19 09:30:30|500.02|497.62|499.85|497.45|500.02|497.62|499.85|497.45|0
1629365440000|2021-08-19 09:30:40|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1629365450000|2021-08-19 09:30:50|499.49|497.09|499.49|497.09|499.49|497.09|499.32|496.92|0
1629365460000|2021-08-19 09:31:00|499.14|496.74|498.96|496.56|499.14|496.74|498.96|496.56|0
1629365470000|2021-08-19 09:31:10|499.14|496.74|499.14|496.74|499.14|496.74|499.14|496.74|0
1629365480000|2021-08-19 09:31:20|498.96|496.56|499.14|496.74|499.14|496.74|498.96|496.56|0
1629365490000|2021-08-19 09:31:30|498.96|496.56|499.05|496.65|499.05|496.65|498.96|496.56|0
1629365500000|2021-08-19 09:31:40|498.96|496.56|499.14|496.74|499.14|496.74|498.96|496.56|0
1629365510000|2021-08-19 09:31:50|499.32|496.92|499.14|496.74|499.32|496.92|498.96|496.56|0
1629365520000|2021-08-19 09:32:00|499.05|496.65|498.96|496.56|499.05|496.65|498.96|496.56|0
1629365530000|2021-08-19 09:32:10|499.14|496.74|499.67|497.27|499.67|497.27|499.14|496.74|0
1629365540000|2021-08-19 09:32:20|499.85|497.45|499.14|496.74|499.85|497.45|499.14|496.74|0
1629365550000|2021-08-19 09:32:30|498.96|496.56|498.96|496.56|498.96|496.56|498.96|496.56|0
1629365560000|2021-08-19 09:32:40|499.05|496.65|499.14|496.74|499.32|496.92|499.05|496.65|0
1629365570000|2021-08-19 09:32:50|499.32|496.92|499.32|496.92|499.32|496.92|499.14|496.74|0
1629365580000|2021-08-19 09:33:00|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1629365590000|2021-08-19 09:33:10|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1629365600000|2021-08-19 09:33:20|499.58|497.18|499.49|497.09|499.58|497.18|499.49|497.09|0
1629365610000|2021-08-19 09:33:30|500.2|497.8|500.55|498.15|500.55|498.15|500.2|497.8|0
1629365620000|2021-08-19 09:33:40|500.37|497.97|501.16|498.76|501.16|498.76|500.37|497.97|0
1629365630000|2021-08-19 09:33:50|501.08|498.68|501.96|499.56|502.14|499.74|501.08|498.68|0
1629365640000|2021-08-19 09:34:00|502.32|499.92|503.02|500.62|503.02|500.62|502.32|499.92|0
1629365650000|2021-08-19 09:34:10|502.76|500.36|502.05|499.65|502.76|500.36|502.05|499.65|0
1629365660000|2021-08-19 09:34:20|502.49|500.09|502.32|499.92|502.49|500.09|502.14|499.74|0
1629365670000|2021-08-19 09:34:30|502.67|500.27|503.02|500.62|503.02|500.62|502.67|500.27|0
1629365680000|2021-08-19 09:34:40|503.11|500.71|503.02|500.62|503.11|500.71|503.02|500.62|0
1629365690000|2021-08-19 09:34:50|503.11|500.71|503.73|501.33|503.73|501.33|503.11|500.71|0
1629365700000|2021-08-19 09:35:00|503.91|501.51|503.2|500.8|503.91|501.51|503.2|500.8|0
1629365710000|2021-08-19 09:35:10|503.64|501.24|503.2|500.8|503.73|501.33|503.2|500.8|0
1629365720000|2021-08-19 09:35:20|502.93|500.53|503.38|500.98|503.38|500.98|502.93|500.53|0
1629365730000|2021-08-19 09:35:30|503.55|501.15|503.73|501.33|503.73|501.33|503.38|500.98|0
1629365740000|2021-08-19 09:35:40|503.55|501.15|503.2|500.8|503.55|501.15|503.2|500.8|0
1629365750000|2021-08-19 09:35:50|503.38|500.98|503.73|501.33|503.73|501.33|503.2|500.8|0
1629365760000|2021-08-19 09:36:00|503.91|501.51|503.91|501.51|504.26|501.86|503.91|501.51|0
1629365770000|2021-08-19 09:36:10|504.26|501.86|505.56|503.16|505.56|503.16|504.26|501.86|0
1629365780000|2021-08-19 09:36:20|505.38|502.98|502.76|500.36|505.38|502.98|502.76|500.36|0
1629365790000|2021-08-19 09:36:30|502.41|500.01|501.87|499.47|502.41|500.01|501.87|499.47|0
1629365800000|2021-08-19 09:36:40|502.05|499.65|501.1|498.7|502.05|499.65|501.1|498.7|0
1629365810000|2021-08-19 09:36:50|500.92|498.52|500.83|498.43|500.92|498.52|500.65|498.25|0
1629365820000|2021-08-19 09:37:00|500.92|498.52|500.92|498.52|501.1|498.7|500.74|498.34|0
1629365830000|2021-08-19 09:37:10|500.74|498.34|501.18|498.78|501.27|498.87|500.74|498.34|0
1629365840000|2021-08-19 09:37:20|501|498.6|502.23|499.83|502.23|499.83|501|498.6|0
1629365850000|2021-08-19 09:37:30|502.31|499.91|502.41|500.01|502.49|500.09|502.31|499.91|0
1629365860000|2021-08-19 09:37:40|502.23|499.83|502.31|499.91|502.41|500.01|502.23|499.83|0
1629365870000|2021-08-19 09:37:50|502.41|500.01|502.58|500.18|502.58|500.18|502.41|500.01|0
1629365880000|2021-08-19 09:38:00|502.94|500.54|502.76|500.36|502.94|500.54|502.76|500.36|0
1629365890000|2021-08-19 09:38:10|502.85|500.45|502.49|500.09|502.85|500.45|502.49|500.09|0
1629365900000|2021-08-19 09:38:20|502.41|500.01|502.76|500.36|502.76|500.36|502.41|500.01|0
1629365910000|2021-08-19 09:38:30|502.58|500.18|502.67|500.27|502.67|500.27|502.58|500.18|0
1629365920000|2021-08-19 09:38:40|502.41|500.01|502.58|500.18|502.58|500.18|502.23|499.83|0
1629365940000|2021-08-19 09:39:00|502.94|500.54|502.94|500.54|503.11|500.71|502.76|500.36|0
1629365950000|2021-08-19 09:39:10|503.11|500.71|502.94|500.54|503.11|500.71|502.76|500.36|0
1629365960000|2021-08-19 09:39:20|502.76|500.36|502.76|500.36|502.76|500.36|502.76|500.36|0
1629365970000|2021-08-19 09:39:30|502.58|500.18|502.84|500.44|502.84|500.44|502.58|500.18|0
1629365980000|2021-08-19 09:39:40|502.94|500.54|502.94|500.54|502.94|500.54|502.58|500.18|0
1629365990000|2021-08-19 09:39:50|502.76|500.36|502.76|500.36|502.84|500.44|502.76|500.36|0
1629366000000|2021-08-19 09:40:00|502.94|500.54|503.11|500.71|503.11|500.71|502.76|500.36|0
1629366010000|2021-08-19 09:40:10|502.94|500.54|502.4|500|502.94|500.54|502.4|500|0
1629366020000|2021-08-19 09:40:20|502.23|499.83|502.58|500.18|502.76|500.36|502.23|499.83|0
1629366030000|2021-08-19 09:40:30|502.76|500.36|502.58|500.18|502.76|500.36|502.58|500.18|0
1629366040000|2021-08-19 09:40:40|502.4|500|502.58|500.18|502.58|500.18|502.4|500|0
1629366050000|2021-08-19 09:40:50|502.31|499.91|502.4|500|502.4|500|502.23|499.83|0
1629366060000|2021-08-19 09:41:00|502.58|500.18|502.58|500.18|502.76|500.36|502.58|500.18|0
1629366070000|2021-08-19 09:41:10|502.76|500.36|502.76|500.36|502.76|500.36|502.58|500.18|0
1629366080000|2021-08-19 09:41:20|502.67|500.27|502.58|500.18|502.67|500.27|502.4|500|0
1629366090000|2021-08-19 09:41:30|502.4|500|502.58|500.18|502.58|500.18|502.4|500|0
1629366100000|2021-08-19 09:41:40|502.4|500|501.27|498.87|502.4|500|501.27|498.87|0
1629366110000|2021-08-19 09:41:50|501.18|498.78|501.8|499.4|501.8|499.4|501.18|498.78|0
1629366120000|2021-08-19 09:42:00|501.63|499.23|502.16|499.76|502.16|499.76|501.63|499.23|0
1629366130000|2021-08-19 09:42:10|502.42|500.02|502.69|500.29|502.87|500.47|502.42|500.02|0
1629366140000|2021-08-19 09:42:20|502.51|500.11|502.51|500.11|502.51|500.11|502.34|499.94|0
1629366150000|2021-08-19 09:42:30|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1629366160000|2021-08-19 09:42:40|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1629366170000|2021-08-19 09:42:50|502.69|500.29|502.51|500.11|502.69|500.29|502.51|500.11|0
1629366180000|2021-08-19 09:43:00|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1629366190000|2021-08-19 09:43:10|502.69|500.29|502.87|500.47|502.87|500.47|502.69|500.29|0
1629366200000|2021-08-19 09:43:20|503.05|500.65|503.05|500.65|503.05|500.65|502.87|500.47|0
1629366210000|2021-08-19 09:43:30|502.87|500.47|502.51|500.11|503.05|500.65|502.51|500.11|0
1629366230000|2021-08-19 09:43:50|502.69|500.29|502.51|500.11|502.87|500.47|502.51|500.11|0
1629366240000|2021-08-19 09:44:00|502.69|500.29|502.24|499.84|502.69|500.29|502.24|499.84|0
1629366250000|2021-08-19 09:44:10|501.98|499.58|502.16|499.76|502.16|499.76|501.98|499.58|0
1629366260000|2021-08-19 09:44:20|501.98|499.58|502.16|499.76|502.16|499.76|501.8|499.4|0
1629366270000|2021-08-19 09:44:30|501.98|499.58|503.22|500.82|503.22|500.82|501.89|499.49|0
1629366280000|2021-08-19 09:44:40|503.05|500.65|503.22|500.82|503.22|500.82|503.05|500.65|0
1629366290000|2021-08-19 09:44:50|503.4|501|503.22|500.82|503.4|501|503.22|500.82|0
1629366300000|2021-08-19 09:45:00|503.05|500.65|502.69|500.29|503.22|500.82|502.69|500.29|0
1629366310000|2021-08-19 09:45:10|502.51|500.11|502.69|500.29|502.69|500.29|502.51|500.11|0
1629366320000|2021-08-19 09:45:20|502.51|500.11|503.58|501.18|503.58|501.18|502.51|500.11|0
1629366330000|2021-08-19 09:45:30|503.4|501|503.76|501.36|503.76|501.36|503.22|500.82|0
1629366340000|2021-08-19 09:45:40|503.58|501.18|503.58|501.18|503.58|501.18|503.22|500.82|0
1629366350000|2021-08-19 09:45:50|503.76|501.36|503.93|501.53|504.11|501.71|503.76|501.36|0
1629366370000|2021-08-19 09:46:10|503.76|501.36|504.11|501.71|504.11|501.71|503.76|501.36|0
1629366380000|2021-08-19 09:46:20|504.29|501.89|504.47|502.07|504.47|502.07|504.29|501.89|0
1629366390000|2021-08-19 09:46:30|504.29|501.89|504.11|501.71|504.29|501.89|504.11|501.71|0
1629366400000|2021-08-19 09:46:40|504.29|501.89|503.93|501.53|504.29|501.89|503.93|501.53|0
1629366410000|2021-08-19 09:46:50|504.11|501.71|504.64|502.24|504.64|502.24|504.11|501.71|0
1629366420000|2021-08-19 09:47:00|504.82|502.42|504.47|502.07|504.82|502.42|504.47|502.07|0
1629366430000|2021-08-19 09:47:10|504.64|502.24|504.82|502.42|504.82|502.42|504.37|501.97|0
1629366440000|2021-08-19 09:47:20|504.64|502.24|504.29|501.89|504.64|502.24|504.29|501.89|0
1629366450000|2021-08-19 09:47:30|504.47|502.07|504.47|502.07|504.47|502.07|504.47|502.07|0
1629366460000|2021-08-19 09:47:40|504.29|501.89|504.11|501.71|504.29|501.89|503.93|501.53|0
1629366470000|2021-08-19 09:47:50|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1629366480000|2021-08-19 09:48:00|504.11|501.71|504.11|501.71|504.29|501.89|504.11|501.71|0
1629366490000|2021-08-19 09:48:10|504.29|501.89|504.11|501.71|504.47|502.07|504.11|501.71|0
1629366500000|2021-08-19 09:48:20|504.29|501.89|504.2|501.8|504.29|501.89|504.2|501.8|0
1629366510000|2021-08-19 09:48:30|504.11|501.71|504.29|501.89|504.29|501.89|503.93|501.53|0
1629366520000|2021-08-19 09:48:40|504.11|501.71|504.11|501.71|504.29|501.89|504.11|501.71|0
1629366530000|2021-08-19 09:48:50|504.29|501.89|504.11|501.71|504.29|501.89|504.11|501.71|0
1629366540000|2021-08-19 09:49:00|504.29|501.89|504.11|501.71|504.29|501.89|504.11|501.71|0
1629366550000|2021-08-19 09:49:10|504.47|502.07|504.29|501.89|504.47|502.07|504.29|501.89|0
1629366570000|2021-08-19 09:49:30|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1629366580000|2021-08-19 09:49:40|504.11|501.71|504.11|501.71|504.19|501.79|504.11|501.71|0
1629366590000|2021-08-19 09:49:50|504.19|501.79|504.29|501.89|504.29|501.89|504.11|501.71|0
1629366600000|2021-08-19 09:50:00|504.46|502.06|504.29|501.89|504.46|502.06|504.29|501.89|0
1629366610000|2021-08-19 09:50:10|504.11|501.71|504.11|501.71|504.11|501.71|504.11|501.71|0
1629366620000|2021-08-19 09:50:20|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1629366630000|2021-08-19 09:50:30|504.11|501.71|504.29|501.89|504.29|501.89|504.11|501.71|0
1629366650000|2021-08-19 09:50:50|504.19|501.79|504.29|501.89|504.29|501.89|504.19|501.79|0
1629366660000|2021-08-19 09:51:00|504.46|502.06|504.46|502.06|504.46|502.06|504.46|502.06|0
1629366670000|2021-08-19 09:51:10|504.29|501.89|504.46|502.06|504.46|502.06|504.29|501.89|0
1629366680000|2021-08-19 09:51:20|504.29|501.89|504.46|502.06|504.55|502.15|504.29|501.89|0
1629366690000|2021-08-19 09:51:30|504.64|502.24|504.64|502.24|504.82|502.42|504.64|502.24|0
1629366700000|2021-08-19 09:51:40|504.82|502.42|504.29|501.89|504.82|502.42|504.29|501.89|0
1629366710000|2021-08-19 09:51:50|504.11|501.71|504.11|501.71|504.11|501.71|504.11|501.71|0
1629366720000|2021-08-19 09:52:00|504.46|502.06|504.46|502.06|504.46|502.06|504.29|501.89|0
1629366730000|2021-08-19 09:52:10|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1629366740000|2021-08-19 09:52:20|504.46|502.06|504.46|502.06|504.64|502.24|504.46|502.06|0
1629366750000|2021-08-19 09:52:30|504.64|502.24|504.82|502.42|504.82|502.42|504.64|502.24|0
1629366760000|2021-08-19 09:52:40|505|502.6|505.18|502.78|505.18|502.78|505|502.6|0
1629366770000|2021-08-19 09:52:50|505.35|502.95|505.71|503.31|505.71|503.31|505.35|502.95|0
1629366780000|2021-08-19 09:53:00|505.53|503.13|505.71|503.31|505.71|503.31|505.53|503.13|0
1629366790000|2021-08-19 09:53:10|505.53|503.13|505.18|502.78|505.53|503.13|505.18|502.78|0
1629366800000|2021-08-19 09:53:20|505.26|502.86|505.35|502.95|505.35|502.95|505.18|502.78|0
1629366810000|2021-08-19 09:53:30|505.44|503.04|505|502.6|505.53|503.13|505|502.6|0
1629366820000|2021-08-19 09:53:40|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1629366830000|2021-08-19 09:53:50|505.35|502.95|505.79|503.39|505.79|503.39|505.35|502.95|0
1629366840000|2021-08-19 09:54:00|505.62|503.22|505.62|503.22|505.62|503.22|505.53|503.13|0
1629366850000|2021-08-19 09:54:10|505.53|503.13|505.71|503.31|505.71|503.31|505.53|503.13|0
1629366860000|2021-08-19 09:54:20|505.62|503.22|505.71|503.31|505.71|503.31|505.62|503.22|0
1629366870000|2021-08-19 09:54:30|505.53|503.13|505.71|503.31|505.71|503.31|505.53|503.13|0
1629366900000|2021-08-19 09:55:00|505.62|503.22|505.53|503.13|505.62|503.22|505.53|503.13|0
1629366910000|2021-08-19 09:55:10|505.71|503.31|505.53|503.13|505.71|503.31|505.53|503.13|0
1629366920000|2021-08-19 09:55:20|505.62|503.22|506.24|503.84|506.24|503.84|505.62|503.22|0
1629366930000|2021-08-19 09:55:30|506.42|504.02|507.13|504.73|507.13|504.73|506.42|504.02|0
1629366940000|2021-08-19 09:55:40|506.96|504.56|506.96|504.56|507.04|504.64|506.96|504.56|0
1629366950000|2021-08-19 09:55:50|506.78|504.38|507.13|504.73|507.13|504.73|506.78|504.38|0
1629366960000|2021-08-19 09:56:00|507.31|504.91|507.49|505.09|507.49|505.09|507.31|504.91|0
1629366970000|2021-08-19 09:56:10|507.67|505.27|506.6|504.2|507.67|505.27|506.6|504.2|0
1629366980000|2021-08-19 09:56:20|507.31|504.91|507.49|505.09|507.49|505.09|507.31|504.91|0
1629366990000|2021-08-19 09:56:30|507.67|505.27|507.49|505.09|507.67|505.27|507.49|505.09|0
1629367000000|2021-08-19 09:56:40|507.31|504.91|507.31|504.91|507.31|504.91|507.13|504.73|0
1629367010000|2021-08-19 09:56:50|507.49|505.09|507.49|505.09|507.58|505.18|507.49|505.09|0
1629367020000|2021-08-19 09:57:00|507.67|505.27|507.31|504.91|507.67|505.27|507.31|504.91|0
1629367030000|2021-08-19 09:57:10|507.04|504.64|507.31|504.91|507.31|504.91|507.04|504.64|0
1629367040000|2021-08-19 09:57:20|507.4|505|507.31|504.91|507.4|505|507.31|504.91|0
1629367050000|2021-08-19 09:57:30|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1629367060000|2021-08-19 09:57:40|506.95|504.55|506.95|504.55|507.13|504.73|506.95|504.55|0
1629367070000|2021-08-19 09:57:50|507.04|504.64|506.42|504.02|507.04|504.64|506.42|504.02|0
1629367080000|2021-08-19 09:58:00|506.24|503.84|506.24|503.84|506.42|504.02|506.24|503.84|0
1629367090000|2021-08-19 09:58:10|506.06|503.66|505.89|503.49|506.06|503.66|505.89|503.49|0
1629367100000|2021-08-19 09:58:20|505.71|503.31|506.06|503.66|506.06|503.66|505.61|503.21|0
1629367110000|2021-08-19 09:58:30|506.33|503.93|506.6|504.2|506.78|504.38|506.33|503.93|0
1629367120000|2021-08-19 09:58:40|506.24|503.84|506.15|503.75|506.24|503.84|506.06|503.66|0
1629367130000|2021-08-19 09:58:50|505.88|503.48|505.88|503.48|506.06|503.66|505.88|503.48|0
1629367140000|2021-08-19 09:59:00|505.79|503.39|505.79|503.39|505.88|503.48|505.79|503.39|0
1629367150000|2021-08-19 09:59:10|505.88|503.48|506.06|503.66|506.06|503.66|505.88|503.48|0
1629367160000|2021-08-19 09:59:20|505.88|503.48|506.06|503.66|506.06|503.66|505.88|503.48|0
1629367170000|2021-08-19 09:59:30|505.88|503.48|505.88|503.48|505.88|503.48|505.88|503.48|0
1629367180000|2021-08-19 09:59:40|505.79|503.39|505.88|503.48|505.88|503.48|505.79|503.39|0
1629367190000|2021-08-19 09:59:50|505.71|503.31|505.71|503.31|505.71|503.31|505.71|503.31|0
1629367200000|2021-08-19 10:00:00|505.61|503.21|506.95|504.55|507.13|504.73|505.61|503.21|0
1629367210000|2021-08-19 10:00:10|507.31|504.91|507.13|504.73|507.31|504.91|506.95|504.55|0
1629367220000|2021-08-19 10:00:20|507.22|504.82|507.22|504.82|507.22|504.82|507.22|504.82|0
1629367230000|2021-08-19 10:00:30|507.31|504.91|506.77|504.37|507.31|504.91|506.77|504.37|0
1629367240000|2021-08-19 10:00:40|506.42|504.02|506.06|503.66|506.42|504.02|506.06|503.66|0
1629367250000|2021-08-19 10:00:50|506.24|503.84|505.88|503.48|506.24|503.84|505.88|503.48|0
1629367260000|2021-08-19 10:01:00|506.06|503.66|505.71|503.31|506.06|503.66|505.71|503.31|0
1629367270000|2021-08-19 10:01:10|505.53|503.13|505.53|503.13|505.53|503.13|505.53|503.13|0
1629367280000|2021-08-19 10:01:20|505.71|503.31|505.53|503.13|505.71|503.31|505.35|502.95|0
1629367290000|2021-08-19 10:01:30|505.88|503.48|505.88|503.48|505.88|503.48|505.88|503.48|0
1629367300000|2021-08-19 10:01:40|506.06|503.66|506.42|504.02|506.42|504.02|506.06|503.66|0
1629367310000|2021-08-19 10:01:50|506.24|503.84|506.24|503.84|506.24|503.84|506.06|503.66|0
1629367320000|2021-08-19 10:02:00|506.42|504.02|506.24|503.84|506.42|504.02|506.24|503.84|0
1629367330000|2021-08-19 10:02:10|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1629367340000|2021-08-19 10:02:20|506.42|504.02|506.77|504.37|506.77|504.37|506.42|504.02|0
1629367350000|2021-08-19 10:02:30|506.95|504.55|506.95|504.55|506.95|504.55|506.77|504.37|0
1629367360000|2021-08-19 10:02:40|506.77|504.37|506.77|504.37|506.77|504.37|506.6|504.2|0
1629367370000|2021-08-19 10:02:50|507.13|504.73|506.95|504.55|507.13|504.73|506.95|504.55|0
1629367380000|2021-08-19 10:03:00|507.13|504.73|506.95|504.55|507.13|504.73|506.95|504.55|0
1629367390000|2021-08-19 10:03:10|507.31|504.91|507.13|504.73|507.31|504.91|507.13|504.73|0
1629367400000|2021-08-19 10:03:20|507.04|504.64|506.77|504.37|507.04|504.64|506.77|504.37|0
1629367420000|2021-08-19 10:03:40|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1629367430000|2021-08-19 10:03:50|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1629367440000|2021-08-19 10:04:00|506.6|504.2|506.6|504.2|506.6|504.2|506.6|504.2|0
1629367450000|2021-08-19 10:04:10|506.68|504.28|506.77|504.37|506.77|504.37|506.59|504.19|0
1629367460000|2021-08-19 10:04:20|506.68|504.28|506.59|504.19|506.68|504.28|506.59|504.19|0
1629367470000|2021-08-19 10:04:30|506.77|504.37|506.5|504.1|506.77|504.37|506.42|504.02|0
1629367480000|2021-08-19 10:04:40|506.42|504.02|506.42|504.02|506.59|504.19|506.42|504.02|0
1629367500000|2021-08-19 10:05:00|506.24|503.84|506.06|503.66|506.24|503.84|506.06|503.66|0
1629367510000|2021-08-19 10:05:10|506.24|503.84|506.06|503.66|506.24|503.84|506.06|503.66|0
1629367520000|2021-08-19 10:05:20|505.97|503.57|505.88|503.48|506.06|503.66|505.88|503.48|0
1629367530000|2021-08-19 10:05:30|506.24|503.84|506.24|503.84|506.24|503.84|506.24|503.84|0
1629367540000|2021-08-19 10:05:40|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1629367550000|2021-08-19 10:05:50|506.77|504.37|506.95|504.55|506.95|504.55|506.77|504.37|0
1629367560000|2021-08-19 10:06:00|507.04|504.64|507.21|504.81|507.21|504.81|506.95|504.55|0
1629367570000|2021-08-19 10:06:10|507.31|504.91|506.95|504.55|507.31|504.91|506.95|504.55|0
1629367580000|2021-08-19 10:06:20|507.13|504.73|507.49|505.09|507.49|505.09|507.13|504.73|0
1629367590000|2021-08-19 10:06:30|507.66|505.26|507.66|505.26|507.66|505.26|507.66|505.26|0
1629367600000|2021-08-19 10:06:40|507.49|505.09|507.57|505.17|507.66|505.26|507.31|504.91|0
1629367610000|2021-08-19 10:06:50|507.84|505.44|507.84|505.44|507.84|505.44|507.66|505.26|0
1629367620000|2021-08-19 10:07:00|507.49|505.09|507.84|505.44|507.84|505.44|507.49|505.09|0
1629367630000|2021-08-19 10:07:10|507.66|505.26|507.66|505.26|507.66|505.26|507.66|505.26|0
1629367640000|2021-08-19 10:07:20|507.84|505.44|507.93|505.53|507.93|505.53|507.84|505.44|0
1629367650000|2021-08-19 10:07:30|507.84|505.44|508.56|506.16|508.56|506.16|507.84|505.44|0
1629367660000|2021-08-19 10:07:40|508.73|506.33|508.73|506.33|508.73|506.33|508.56|506.16|0
1629367670000|2021-08-19 10:07:50|509.09|506.69|509.45|507.05|509.45|507.05|509.09|506.69|0
1629367680000|2021-08-19 10:08:00|509.09|506.69|509.27|506.87|509.27|506.87|509.09|506.69|0
1629367690000|2021-08-19 10:08:10|508.91|506.51|508.91|506.51|508.91|506.51|508.91|506.51|0
1629367700000|2021-08-19 10:08:20|508.55|506.15|508.73|506.33|508.73|506.33|508.55|506.15|0
1629367710000|2021-08-19 10:08:30|508.82|506.42|508.55|506.15|508.82|506.42|508.38|505.98|0
1629367720000|2021-08-19 10:08:40|508.38|505.98|508.55|506.15|508.55|506.15|508.38|505.98|0
1629367730000|2021-08-19 10:08:50|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1629367740000|2021-08-19 10:09:00|508.55|506.15|508.73|506.33|508.73|506.33|508.55|506.15|0
1629367750000|2021-08-19 10:09:10|508.55|506.15|508.55|506.15|508.55|506.15|508.55|506.15|0
1629367760000|2021-08-19 10:09:20|508.38|505.98|507.84|505.44|508.38|505.98|507.84|505.44|0
1629367770000|2021-08-19 10:09:30|507.66|505.26|507.48|505.08|507.66|505.26|507.48|505.08|0
1629367780000|2021-08-19 10:09:40|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1629367790000|2021-08-19 10:09:50|507.31|504.91|506.59|504.19|507.31|504.91|506.59|504.19|0
1629367800000|2021-08-19 10:10:00|506.95|504.55|506.95|504.55|506.95|504.55|506.95|504.55|0
1629367810000|2021-08-19 10:10:10|506.77|504.37|506.95|504.55|506.95|504.55|506.77|504.37|0
1629367820000|2021-08-19 10:10:20|507.13|504.73|506.95|504.55|507.13|504.73|506.95|504.55|0
1629367830000|2021-08-19 10:10:30|506.77|504.37|506.95|504.55|506.95|504.55|506.77|504.37|0
1629367840000|2021-08-19 10:10:40|507.31|504.91|507.13|504.73|507.31|504.91|507.13|504.73|0
1629367850000|2021-08-19 10:10:50|507.21|504.81|507.13|504.73|507.21|504.81|507.13|504.73|0
1629367860000|2021-08-19 10:11:00|506.77|504.37|507.13|504.73|507.13|504.73|506.77|504.37|0
1629367870000|2021-08-19 10:11:10|507.48|505.08|507.66|505.26|507.66|505.26|507.48|505.08|0
1629367880000|2021-08-19 10:11:20|507.48|505.08|507.48|505.08|507.66|505.26|507.48|505.08|0
1629367890000|2021-08-19 10:11:30|507.57|505.17|507.84|505.44|507.84|505.44|507.57|505.17|0
1629367900000|2021-08-19 10:11:40|507.66|505.26|507.84|505.44|507.84|505.44|507.66|505.26|0
1629367910000|2021-08-19 10:11:50|507.66|505.26|507.57|505.17|507.84|505.44|507.57|505.17|0
1629367920000|2021-08-19 10:12:00|507.66|505.26|507.48|505.08|507.66|505.26|507.48|505.08|0
1629367930000|2021-08-19 10:12:10|507.13|504.73|506.95|504.55|507.13|504.73|506.95|504.55|0
1629367940000|2021-08-19 10:12:20|507.13|504.73|507.48|505.08|507.48|505.08|507.13|504.73|0
1629367960000|2021-08-19 10:12:40|507.3|504.9|507.21|504.81|507.3|504.9|507.21|504.81|0
1629367970000|2021-08-19 10:12:50|507.3|504.9|507.13|504.73|507.3|504.9|507.13|504.73|0
1629367980000|2021-08-19 10:13:00|506.77|504.37|506.77|504.37|506.77|504.37|506.59|504.19|0
1629367990000|2021-08-19 10:13:10|507.13|504.73|506.95|504.55|507.13|504.73|506.95|504.55|0
1629368000000|2021-08-19 10:13:20|507.13|504.73|507.13|504.73|507.13|504.73|507.13|504.73|0
1629368010000|2021-08-19 10:13:30|507.48|505.08|507.66|505.26|507.66|505.26|507.3|504.9|0
1629368020000|2021-08-19 10:13:40|507.3|504.9|506.95|504.55|507.3|504.9|506.95|504.55|0
1629368030000|2021-08-19 10:13:50|506.77|504.37|506.59|504.19|506.77|504.37|506.59|504.19|0
1629368040000|2021-08-19 10:14:00|506.41|504.01|506.41|504.01|506.59|504.19|506.41|504.01|0
1629368050000|2021-08-19 10:14:10|506.59|504.19|506.5|504.1|506.59|504.19|506.41|504.01|0
1629368060000|2021-08-19 10:14:20|506.41|504.01|506.77|504.37|506.77|504.37|506.41|504.01|0
1629368070000|2021-08-19 10:14:30|506.68|504.28|506.41|504.01|506.68|504.28|506.41|504.01|0
1629368080000|2021-08-19 10:14:40|506.06|503.66|506.06|503.66|506.06|503.66|505.88|503.48|0
1629368090000|2021-08-19 10:14:50|505.88|503.48|505.52|503.12|505.88|503.48|505.52|503.12|0
1629368100000|2021-08-19 10:15:00|505.7|503.3|505.7|503.3|505.88|503.48|505.7|503.3|0
1629368110000|2021-08-19 10:15:10|505.52|503.12|505.61|503.21|505.61|503.21|505.43|503.03|0
1629368120000|2021-08-19 10:15:20|506.06|503.66|506.41|504.01|506.59|504.19|506.06|503.66|0
1629368130000|2021-08-19 10:15:30|506.23|503.83|506.06|503.66|506.41|504.01|506.06|503.66|0
1629368140000|2021-08-19 10:15:40|505.88|503.48|506.06|503.66|506.06|503.66|505.88|503.48|0
1629368150000|2021-08-19 10:15:50|506.23|503.83|505.88|503.48|506.23|503.83|505.88|503.48|0
1629368160000|2021-08-19 10:16:00|505.7|503.3|506.06|503.66|506.06|503.66|505.7|503.3|0
1629368170000|2021-08-19 10:16:10|505.88|503.48|505.88|503.48|505.88|503.48|505.88|503.48|0
1629368180000|2021-08-19 10:16:20|505.7|503.3|505.78|503.38|505.88|503.48|505.7|503.3|0
1629368190000|2021-08-19 10:16:30|505.88|503.48|505.88|503.48|505.88|503.48|505.7|503.3|0
1629368200000|2021-08-19 10:16:40|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1629368210000|2021-08-19 10:16:50|505.34|502.94|505.52|503.12|505.52|503.12|505.34|502.94|0
1629368220000|2021-08-19 10:17:00|505.34|502.94|505.52|503.12|505.52|503.12|505.34|502.94|0
1629368230000|2021-08-19 10:17:10|505.7|503.3|505.52|503.12|505.7|503.3|505.52|503.12|0
1629368240000|2021-08-19 10:17:20|505.34|502.94|505.52|503.12|505.52|503.12|505.34|502.94|0
1629368270000|2021-08-19 10:17:50|505.16|502.76|504.89|502.49|505.16|502.76|504.89|502.49|0
1629368280000|2021-08-19 10:18:00|504.63|502.23|504.45|502.05|504.81|502.41|504.45|502.05|0
1629368290000|2021-08-19 10:18:10|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1629368300000|2021-08-19 10:18:20|504.1|501.7|504.1|501.7|504.27|501.87|504.1|501.7|0
1629368310000|2021-08-19 10:18:30|504.27|501.87|504.63|502.23|504.63|502.23|504.27|501.87|0
1629368320000|2021-08-19 10:18:40|504.99|502.59|504.99|502.59|504.99|502.59|504.99|502.59|0
1629368330000|2021-08-19 10:18:50|504.81|502.41|505.16|502.76|505.16|502.76|504.81|502.41|0
1629368340000|2021-08-19 10:19:00|505.34|502.94|505.34|502.94|505.34|502.94|505.16|502.76|0
1629368350000|2021-08-19 10:19:10|505.52|503.12|505.34|502.94|505.52|503.12|505.34|502.94|0
1629368360000|2021-08-19 10:19:20|505.16|502.76|505.16|502.76|505.16|502.76|505.16|502.76|0
1629368370000|2021-08-19 10:19:30|504.99|502.59|504.81|502.41|504.99|502.59|504.81|502.41|0
1629368380000|2021-08-19 10:19:40|504.99|502.59|504.63|502.23|504.99|502.59|504.63|502.23|0
1629368390000|2021-08-19 10:19:50|504.72|502.32|505.16|502.76|505.16|502.76|504.72|502.32|0
1629368400000|2021-08-19 10:20:00|504.99|502.59|504.99|502.59|504.99|502.59|504.99|502.59|0
1629368410000|2021-08-19 10:20:10|504.45|502.05|504.81|502.41|504.81|502.41|504.45|502.05|0
1629368420000|2021-08-19 10:20:20|504.45|502.05|504.63|502.23|504.63|502.23|504.45|502.05|0
1629368430000|2021-08-19 10:20:30|504.54|502.14|504.27|501.87|504.54|502.14|504.27|501.87|0
1629368440000|2021-08-19 10:20:40|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1629368450000|2021-08-19 10:20:50|504.18|501.78|504.27|501.87|504.27|501.87|504.18|501.78|0
1629368460000|2021-08-19 10:21:00|504.1|501.7|504.27|501.87|504.27|501.87|504.1|501.7|0
1629368470000|2021-08-19 10:21:10|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1629368480000|2021-08-19 10:21:20|503.92|501.52|504.1|501.7|504.1|501.7|503.92|501.52|0
1629368500000|2021-08-19 10:21:40|504.27|501.87|504.63|502.23|504.63|502.23|504.27|501.87|0
1629368520000|2021-08-19 10:22:00|504.54|502.14|505.34|502.94|505.34|502.94|504.54|502.14|0
1629368530000|2021-08-19 10:22:10|505.16|502.76|505.7|503.3|505.7|503.3|505.16|502.76|0
1629368540000|2021-08-19 10:22:20|505.52|503.12|505.52|503.12|505.52|503.12|505.52|503.12|0
1629368550000|2021-08-19 10:22:30|505.6|503.2|505.7|503.3|505.7|503.3|505.6|503.2|0
1629368560000|2021-08-19 10:22:40|506.05|503.65|506.23|503.83|506.41|504.01|506.05|503.65|0
1629368570000|2021-08-19 10:22:50|506.59|504.19|506.59|504.19|506.59|504.19|506.59|504.19|0
1629368580000|2021-08-19 10:23:00|506.49|504.09|506.76|504.36|506.76|504.36|506.49|504.09|0
1629368590000|2021-08-19 10:23:10|507.3|504.9|507.12|504.72|507.48|505.08|507.12|504.72|0
1629368600000|2021-08-19 10:23:20|507.3|504.9|507.48|505.08|507.56|505.16|507.3|504.9|0
1629368610000|2021-08-19 10:23:30|507.3|504.9|507.48|505.08|507.48|505.08|507.3|504.9|0
1629368620000|2021-08-19 10:23:40|507.3|504.9|507.66|505.26|507.66|505.26|507.3|504.9|0
1629368630000|2021-08-19 10:23:50|507.83|505.43|508.19|505.79|508.19|505.79|507.83|505.43|0
1629368640000|2021-08-19 10:24:00|508.01|505.61|508.1|505.7|508.1|505.7|507.66|505.26|0
1629368650000|2021-08-19 10:24:10|508.01|505.61|507.66|505.26|508.01|505.61|507.66|505.26|0
1629368660000|2021-08-19 10:24:20|507.56|505.16|507.48|505.08|507.56|505.16|507.48|505.08|0
1629368670000|2021-08-19 10:24:30|507.3|504.9|507.48|505.08|507.48|505.08|507.3|504.9|0
1629368680000|2021-08-19 10:24:40|507.3|504.9|507.3|504.9|507.3|504.9|507.3|504.9|0
1629368690000|2021-08-19 10:24:50|507.38|504.98|508.01|505.61|508.01|505.61|507.38|504.98|0
1629368700000|2021-08-19 10:25:00|507.83|505.43|507.83|505.43|507.92|505.52|507.83|505.43|0
1629368710000|2021-08-19 10:25:10|507.74|505.34|507.66|505.26|507.74|505.34|507.66|505.26|0
1629368720000|2021-08-19 10:25:20|507.3|504.9|507.3|504.9|507.48|505.08|507.3|504.9|0
1629368730000|2021-08-19 10:25:30|507.21|504.81|507.3|504.9|507.48|505.08|507.21|504.81|0
1629368740000|2021-08-19 10:25:40|507.48|505.08|507.83|505.43|507.83|505.43|507.48|505.08|0
1629368750000|2021-08-19 10:25:50|507.66|505.26|507.66|505.26|507.66|505.26|507.48|505.08|0
1629368760000|2021-08-19 10:26:00|507.48|505.08|507.3|504.9|507.48|505.08|507.3|504.9|0
1629368770000|2021-08-19 10:26:10|507.21|504.81|507.3|504.9|507.3|504.9|507.12|504.72|0
1629368780000|2021-08-19 10:26:20|507.48|505.08|507.48|505.08|507.48|505.08|507.48|505.08|0
1629368790000|2021-08-19 10:26:30|507.65|505.25|507.48|505.08|507.65|505.25|507.48|505.08|0
1629368800000|2021-08-19 10:26:40|507.56|505.16|507.3|504.9|507.56|505.16|507.3|504.9|0
1629368810000|2021-08-19 10:26:50|507.48|505.08|507.38|504.98|507.48|505.08|507.3|504.9|0
1629368820000|2021-08-19 10:27:00|507.3|504.9|506.94|504.54|507.3|504.9|506.94|504.54|0
1629368830000|2021-08-19 10:27:10|506.76|504.36|506.41|504.01|506.76|504.36|506.41|504.01|0
1629368840000|2021-08-19 10:27:20|506.58|504.18|506.58|504.18|506.58|504.18|506.41|504.01|0
1629368850000|2021-08-19 10:27:30|506.41|504.01|506.23|503.83|506.41|504.01|506.23|503.83|0
1629368860000|2021-08-19 10:27:40|506.14|503.74|505.52|503.12|506.14|503.74|505.52|503.12|0
1629368870000|2021-08-19 10:27:50|505.42|503.02|505.6|503.2|505.6|503.2|505.34|502.94|0
1629368880000|2021-08-19 10:28:00|505.52|503.12|505.16|502.76|505.52|503.12|505.16|502.76|0
1629368890000|2021-08-19 10:28:10|505.34|502.94|505.16|502.76|505.34|502.94|505.16|502.76|0
1629368900000|2021-08-19 10:28:20|505.07|502.67|505.25|502.85|505.52|503.12|505.07|502.67|0
1629368910000|2021-08-19 10:28:30|505.16|502.76|504.98|502.58|505.16|502.76|504.98|502.58|0
1629368920000|2021-08-19 10:28:40|504.8|502.4|504.45|502.05|504.8|502.4|504.45|502.05|0
1629368930000|2021-08-19 10:28:50|504.63|502.23|504.98|502.58|504.98|502.58|504.45|502.05|0
1629368940000|2021-08-19 10:29:00|505.16|502.76|504.8|502.4|505.16|502.76|504.8|502.4|0
1629368950000|2021-08-19 10:29:10|504.89|502.49|504.98|502.58|504.98|502.58|504.8|502.4|0
1629368960000|2021-08-19 10:29:20|504.8|502.4|504.98|502.58|504.98|502.58|504.8|502.4|0
1629368970000|2021-08-19 10:29:30|505.34|502.94|505.34|502.94|505.34|502.94|505.16|502.76|0
1629368990000|2021-08-19 10:29:50|505.52|503.12|505.87|503.47|505.87|503.47|505.52|503.12|0
1629369000000|2021-08-19 10:30:00|506.05|503.65|506.41|504.01|506.41|504.01|506.05|503.65|0
1629369010000|2021-08-19 10:30:10|506.23|503.83|505.87|503.47|506.23|503.83|505.87|503.47|0
1629369020000|2021-08-19 10:30:20|506.23|503.83|505.87|503.47|506.23|503.83|505.87|503.47|0
1629369030000|2021-08-19 10:30:30|505.69|503.29|505.69|503.29|505.69|503.29|505.51|503.11|0
1629369040000|2021-08-19 10:30:40|505.87|503.47|505.87|503.47|505.87|503.47|505.69|503.29|0
1629369050000|2021-08-19 10:30:50|505.69|503.29|505.69|503.29|505.87|503.47|505.69|503.29|0
1629369060000|2021-08-19 10:31:00|506.41|504.01|506.23|503.83|506.41|504.01|506.23|503.83|0
1629369070000|2021-08-19 10:31:10|506.41|504.01|506.58|504.18|506.58|504.18|506.23|503.83|0
1629369080000|2021-08-19 10:31:20|506.4|504|506.4|504|506.4|504|506.4|504|0
1629369090000|2021-08-19 10:31:30|506.23|503.83|506.4|504|506.4|504|506.05|503.65|0
1629369100000|2021-08-19 10:31:40|506.23|503.83|506.76|504.36|506.76|504.36|506.23|503.83|0
1629369110000|2021-08-19 10:31:50|506.67|504.27|506.76|504.36|506.76|504.36|506.67|504.27|0
1629369120000|2021-08-19 10:32:00|506.58|504.18|506.94|504.54|506.94|504.54|506.58|504.18|0
1629369130000|2021-08-19 10:32:10|506.76|504.36|506.58|504.18|506.85|504.45|506.58|504.18|0
1629369140000|2021-08-19 10:32:20|505.87|503.47|505.69|503.29|505.87|503.47|505.69|503.29|0
1629369150000|2021-08-19 10:32:30|505.78|503.38|505.69|503.29|505.87|503.47|505.69|503.29|0
1629369160000|2021-08-19 10:32:40|505.6|503.2|505.69|503.29|505.69|503.29|505.51|503.11|0
1629369170000|2021-08-19 10:32:50|505.34|502.94|504.98|502.58|505.34|502.94|504.98|502.58|0
1629369180000|2021-08-19 10:33:00|504.8|502.4|505.34|502.94|505.34|502.94|504.8|502.4|0
1629369190000|2021-08-19 10:33:10|505.16|502.76|505.34|502.94|505.34|502.94|505.16|502.76|0
1629369200000|2021-08-19 10:33:20|504.98|502.58|505.34|502.94|505.34|502.94|504.8|502.4|0
1629369210000|2021-08-19 10:33:30|505.24|502.84|505.24|502.84|505.24|502.84|505.16|502.76|0
1629369220000|2021-08-19 10:33:40|504.8|502.4|504.98|502.58|504.98|502.58|504.8|502.4|0
1629369230000|2021-08-19 10:33:50|504.8|502.4|505.16|502.76|505.16|502.76|504.8|502.4|0
1629369240000|2021-08-19 10:34:00|505.34|502.94|504.89|502.49|505.34|502.94|504.89|502.49|0
1629369250000|2021-08-19 10:34:10|505.06|502.66|505.34|502.94|505.34|502.94|504.98|502.58|0
1629369260000|2021-08-19 10:34:20|505.24|502.84|505.34|502.94|505.34|502.94|505.16|502.76|0
1629369270000|2021-08-19 10:34:30|505.24|502.84|505.51|503.11|505.51|503.11|505.24|502.84|0
1629369280000|2021-08-19 10:34:40|505.42|503.02|505.33|502.93|505.42|503.02|505.33|502.93|0
1629369290000|2021-08-19 10:34:50|505.42|503.02|505.51|503.11|505.51|503.11|505.42|503.02|0
1629369300000|2021-08-19 10:35:00|505.87|503.47|506.05|503.65|506.05|503.65|505.87|503.47|0
1629369310000|2021-08-19 10:35:10|507.07|504.67|507.25|504.85|507.25|504.85|507.07|504.67|0
1629369320000|2021-08-19 10:35:20|507.07|504.67|507.07|504.67|507.07|504.67|507.07|504.67|0
1629369330000|2021-08-19 10:35:30|506.9|504.5|506.9|504.5|506.9|504.5|506.9|504.5|0
1629369340000|2021-08-19 10:35:40|506.72|504.32|506.45|504.05|506.72|504.32|506.45|504.05|0
1629369350000|2021-08-19 10:35:50|506.36|503.96|506.36|503.96|506.36|503.96|506.27|503.87|0
1629369360000|2021-08-19 10:36:00|506.54|504.14|506.45|504.05|506.54|504.14|506.45|504.05|0
1629369370000|2021-08-19 10:36:10|506.01|503.61|506.01|503.61|506.18|503.78|506.01|503.61|0
1629369380000|2021-08-19 10:36:20|506.36|503.96|506.36|503.96|506.36|503.96|506.18|503.78|0
1629369390000|2021-08-19 10:36:30|506.27|503.87|506.18|503.78|506.36|503.96|506.18|503.78|0
1629369400000|2021-08-19 10:36:40|506.01|503.61|505.65|503.25|506.01|503.61|505.65|503.25|0
1629369410000|2021-08-19 10:36:50|505.83|503.43|505.65|503.25|505.83|503.43|505.65|503.25|0
1629369420000|2021-08-19 10:37:00|505.74|503.34|505.83|503.43|505.83|503.43|505.65|503.25|0
1629369430000|2021-08-19 10:37:10|505.74|503.34|505.74|503.34|505.74|503.34|505.74|503.34|0
1629369440000|2021-08-19 10:37:20|505.83|503.43|506.01|503.61|506.01|503.61|505.83|503.43|0
1629369460000|2021-08-19 10:37:40|506.36|503.96|506.01|503.61|506.54|504.14|506.01|503.61|0
1629369470000|2021-08-19 10:37:50|506.18|503.78|506.36|503.96|506.36|503.96|506.18|503.78|0
1629369480000|2021-08-19 10:38:00|506.01|503.61|506.27|503.87|506.27|503.87|506.01|503.61|0
1629369490000|2021-08-19 10:38:10|506.18|503.78|506.27|503.87|506.36|503.96|506.18|503.78|0
1629369500000|2021-08-19 10:38:20|506.36|503.96|506.36|503.96|506.36|503.96|506.18|503.78|0
1629369510000|2021-08-19 10:38:30|506.54|504.14|506.01|503.61|506.54|504.14|506.01|503.61|0
1629369520000|2021-08-19 10:38:40|506.09|503.69|506.36|503.96|506.36|503.96|506.09|503.69|0
1629369530000|2021-08-19 10:38:50|506.01|503.61|505.83|503.43|506.01|503.61|505.83|503.43|0
1629369540000|2021-08-19 10:39:00|506.01|503.61|505.83|503.43|506.01|503.61|505.83|503.43|0
1629369550000|2021-08-19 10:39:10|506.01|503.61|505.47|503.07|506.01|503.61|505.47|503.07|0
1629369560000|2021-08-19 10:39:20|505.65|503.25|505.65|503.25|505.65|503.25|505.65|503.25|0
1629369570000|2021-08-19 10:39:30|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1629369580000|2021-08-19 10:39:40|505.65|503.25|505.65|503.25|505.65|503.25|505.47|503.07|0
1629369590000|2021-08-19 10:39:50|505.83|503.43|505.47|503.07|505.83|503.43|505.47|503.07|0
1629369600000|2021-08-19 10:40:00|505.65|503.25|505.65|503.25|505.65|503.25|505.65|503.25|0
1629369610000|2021-08-19 10:40:10|505.73|503.33|505.83|503.43|505.83|503.43|505.73|503.33|0
1629369620000|2021-08-19 10:40:20|505.47|503.07|505.29|502.89|505.65|503.25|505.29|502.89|0
1629369640000|2021-08-19 10:40:40|505.47|503.07|505.83|503.43|505.83|503.43|505.47|503.07|0
1629369650000|2021-08-19 10:40:50|505.65|503.25|505.83|503.43|505.83|503.43|505.65|503.25|0
1629369660000|2021-08-19 10:41:00|505.65|503.25|505.29|502.89|505.65|503.25|505.29|502.89|0
1629369670000|2021-08-19 10:41:10|505.2|502.8|505.12|502.72|505.2|502.8|505.12|502.72|0
1629369680000|2021-08-19 10:41:20|505.2|502.8|505.12|502.72|505.29|502.89|505.12|502.72|0
1629369690000|2021-08-19 10:41:30|504.94|502.54|504.76|502.36|504.94|502.54|504.4|502|0
1629369700000|2021-08-19 10:41:40|504.67|502.27|504.23|501.83|504.76|502.36|504.23|501.83|0
1629369710000|2021-08-19 10:41:50|503.52|501.12|503.69|501.29|503.69|501.29|503.52|501.12|0
1629369720000|2021-08-19 10:42:00|503.52|501.12|503.52|501.12|503.69|501.29|503.42|501.02|0
1629369730000|2021-08-19 10:42:10|503.34|500.94|503.16|500.76|503.34|500.94|503.16|500.76|0
1629369740000|2021-08-19 10:42:20|503.34|500.94|503.16|500.76|503.34|500.94|503.16|500.76|0
1629369750000|2021-08-19 10:42:30|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1629369760000|2021-08-19 10:42:40|503.16|500.76|502.98|500.58|503.16|500.76|502.98|500.58|0
1629369770000|2021-08-19 10:42:50|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1629369780000|2021-08-19 10:43:00|503.07|500.67|502.98|500.58|503.16|500.76|502.98|500.58|0
1629369790000|2021-08-19 10:43:10|502.63|500.23|502.45|500.05|502.63|500.23|502.45|500.05|0
1629369800000|2021-08-19 10:43:20|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1629369810000|2021-08-19 10:43:30|502.27|499.87|502.63|500.23|502.63|500.23|502.27|499.87|0
1629369820000|2021-08-19 10:43:40|502.45|500.05|502.27|499.87|502.45|500.05|502.27|499.87|0
1629369830000|2021-08-19 10:43:50|502.01|499.61|501.92|499.52|502.01|499.61|501.92|499.52|0
1629369840000|2021-08-19 10:44:00|502.1|499.7|501.92|499.52|502.18|499.78|501.92|499.52|0
1629369860000|2021-08-19 10:44:20|502.1|499.7|502.1|499.7|502.27|499.87|502.1|499.7|0
1629369870000|2021-08-19 10:44:30|501.92|499.52|501.74|499.34|502.1|499.7|501.74|499.34|0
1629369880000|2021-08-19 10:44:40|501.57|499.17|501.92|499.52|501.92|499.52|501.57|499.17|0
1629369890000|2021-08-19 10:44:50|502.1|499.7|501.74|499.34|502.1|499.7|501.57|499.17|0
1629369900000|2021-08-19 10:45:00|501.92|499.52|501.65|499.25|501.92|499.52|501.57|499.17|0
1629369910000|2021-08-19 10:45:10|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1629369920000|2021-08-19 10:45:20|502.1|499.7|502.45|500.05|502.63|500.23|502.1|499.7|0
1629369930000|2021-08-19 10:45:30|502.98|500.58|503.34|500.94|503.34|500.94|502.98|500.58|0
1629369940000|2021-08-19 10:45:40|503.52|501.12|503.69|501.29|503.69|501.29|503.34|500.94|0
1629369950000|2021-08-19 10:45:50|503.52|501.12|503.34|500.94|503.52|501.12|503.34|500.94|0
1629369960000|2021-08-19 10:46:00|503.25|500.85|502.81|500.41|503.25|500.85|502.81|500.41|0
1629369970000|2021-08-19 10:46:10|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1629369980000|2021-08-19 10:46:20|502.81|500.41|502.81|500.41|503.16|500.76|502.81|500.41|0
1629369990000|2021-08-19 10:46:30|502.98|500.58|502.98|500.58|503.07|500.67|502.98|500.58|0
1629370000000|2021-08-19 10:46:40|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1629370010000|2021-08-19 10:46:50|502.81|500.41|502.71|500.31|502.81|500.41|502.71|500.31|0
1629370020000|2021-08-19 10:47:00|502.63|500.23|502.81|500.41|502.81|500.41|502.63|500.23|0
1629370030000|2021-08-19 10:47:10|502.89|500.49|502.27|499.87|502.89|500.49|502.27|499.87|0
1629370040000|2021-08-19 10:47:20|502.1|499.7|502.1|499.7|502.1|499.7|502.1|499.7|0
1629370050000|2021-08-19 10:47:30|502.18|499.78|501.92|499.52|502.18|499.78|501.83|499.43|0
1629370060000|2021-08-19 10:47:40|501.65|499.25|501.74|499.34|501.83|499.43|501.65|499.25|0
1629370070000|2021-08-19 10:47:50|501.83|499.43|501.74|499.34|501.83|499.43|501.74|499.34|0
1629370080000|2021-08-19 10:48:00|501.65|499.25|501.74|499.34|501.74|499.34|501.65|499.25|0
1629370090000|2021-08-19 10:48:10|501.92|499.52|502.27|499.87|502.27|499.87|501.92|499.52|0
1629370100000|2021-08-19 10:48:20|502.18|499.78|502.27|499.87|502.27|499.87|502.1|499.7|0
1629370110000|2021-08-19 10:48:30|502.18|499.78|502.27|499.87|502.27|499.87|502.18|499.78|0
1629370120000|2021-08-19 10:48:40|502.36|499.96|502.27|499.87|502.45|500.05|502.27|499.87|0
1629370130000|2021-08-19 10:48:50|502.45|500.05|502.63|500.23|502.63|500.23|502.45|500.05|0
1629370140000|2021-08-19 10:49:00|502.71|500.31|502.71|500.31|502.71|500.31|502.63|500.23|0
1629370150000|2021-08-19 10:49:10|502.63|500.23|502.8|500.4|502.8|500.4|502.63|500.23|0
1629370160000|2021-08-19 10:49:20|502.89|500.49|502.71|500.31|502.89|500.49|502.71|500.31|0
1629370170000|2021-08-19 10:49:30|502.8|500.4|503.34|500.94|503.34|500.94|502.8|500.4|0
1629370180000|2021-08-19 10:49:40|503.51|501.11|503.51|501.11|503.51|501.11|503.34|500.94|0
1629370190000|2021-08-19 10:49:50|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1629370200000|2021-08-19 10:50:00|503.6|501.2|503.34|500.94|503.6|501.2|503.34|500.94|0
1629370210000|2021-08-19 10:50:10|502.98|500.58|503.16|500.76|503.16|500.76|502.98|500.58|0
1629370220000|2021-08-19 10:50:20|503.07|500.67|502.98|500.58|503.07|500.67|502.98|500.58|0
1629370230000|2021-08-19 10:50:30|502.8|500.4|502.09|499.69|502.8|500.4|502.09|499.69|0
1629370240000|2021-08-19 10:50:40|501.92|499.52|501.92|499.52|501.92|499.52|501.74|499.34|0
1629370250000|2021-08-19 10:50:50|501.83|499.43|502.8|500.4|502.8|500.4|501.83|499.43|0
1629370260000|2021-08-19 10:51:00|502.98|500.58|503.16|500.76|503.16|500.76|502.98|500.58|0
1629370270000|2021-08-19 10:51:10|503.07|500.67|503.69|501.29|503.69|501.29|503.07|500.67|0
1629370280000|2021-08-19 10:51:20|503.78|501.38|504.05|501.65|504.05|501.65|503.78|501.38|0
1629370290000|2021-08-19 10:51:30|503.95|501.55|503.69|501.29|503.95|501.55|503.69|501.29|0
1629370300000|2021-08-19 10:51:40|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1629370310000|2021-08-19 10:51:50|503.69|501.29|503.87|501.47|503.87|501.47|503.69|501.29|0
1629370320000|2021-08-19 10:52:00|503.69|501.29|503.34|500.94|503.69|501.29|503.34|500.94|0
1629370330000|2021-08-19 10:52:10|502.89|500.49|503.51|501.11|503.51|501.11|502.89|500.49|0
1629370340000|2021-08-19 10:52:20|503.78|501.38|503.69|501.29|503.78|501.38|503.69|501.29|0
1629370350000|2021-08-19 10:52:30|503.77|501.37|503.77|501.37|503.77|501.37|503.77|501.37|0
1629370360000|2021-08-19 10:52:40|503.69|501.29|503.77|501.37|503.87|501.47|503.69|501.29|0
1629370370000|2021-08-19 10:52:50|503.69|501.29|503.51|501.11|503.69|501.29|503.51|501.11|0
1629370380000|2021-08-19 10:53:00|503.33|500.93|503.16|500.76|503.42|501.02|503.16|500.76|0
1629370390000|2021-08-19 10:53:10|502.8|500.4|502.27|499.87|502.8|500.4|502.27|499.87|0
1629370400000|2021-08-19 10:53:20|502.45|500.05|502.27|499.87|502.45|500.05|502.27|499.87|0
1629370410000|2021-08-19 10:53:30|502.45|500.05|502.45|500.05|502.45|500.05|502.45|500.05|0
1629370420000|2021-08-19 10:53:40|502.18|499.78|502.98|500.58|502.98|500.58|502.18|499.78|0
1629370430000|2021-08-19 10:53:50|502.8|500.4|502.45|500.05|502.8|500.4|502.45|500.05|0
1629370440000|2021-08-19 10:54:00|502.62|500.22|502.62|500.22|502.71|500.31|502.62|500.22|0
1629370450000|2021-08-19 10:54:10|503.16|500.76|503.33|500.93|503.33|500.93|503.16|500.76|0
1629370460000|2021-08-19 10:54:20|503.51|501.11|503.51|501.11|503.51|501.11|503.33|500.93|0
1629370470000|2021-08-19 10:54:30|503.42|501.02|503.51|501.11|503.51|501.11|503.42|501.02|0
1629370480000|2021-08-19 10:54:40|503.33|500.93|503.42|501.02|503.42|501.02|503.33|500.93|0
1629370490000|2021-08-19 10:54:50|503.33|500.93|503.06|500.66|503.33|500.93|502.98|500.58|0
1629370500000|2021-08-19 10:55:00|502.98|500.58|502.98|500.58|503.06|500.66|502.98|500.58|0
1629370510000|2021-08-19 10:55:10|503.33|500.93|503.16|500.76|503.33|500.93|503.16|500.76|0
1629370520000|2021-08-19 10:55:20|503.33|500.93|503.33|500.93|503.33|500.93|503.16|500.76|0
1629370530000|2021-08-19 10:55:30|502.98|500.58|503.16|500.76|503.16|500.76|502.98|500.58|0
1629370540000|2021-08-19 10:55:40|503.33|500.93|503.33|500.93|503.33|500.93|503.16|500.76|0
1629370550000|2021-08-19 10:55:50|503.16|500.76|503.51|501.11|503.51|501.11|503.16|500.76|0
1629370560000|2021-08-19 10:56:00|503.33|500.93|502.98|500.58|503.33|500.93|502.98|500.58|0
1629370570000|2021-08-19 10:56:10|502.8|500.4|502.98|500.58|502.98|500.58|502.8|500.4|0
1629370580000|2021-08-19 10:56:20|503.16|500.76|503.16|500.76|503.16|500.76|503.16|500.76|0
1629370590000|2021-08-19 10:56:30|503.33|500.93|502.98|500.58|503.33|500.93|502.98|500.58|0
1629370600000|2021-08-19 10:56:40|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1629370610000|2021-08-19 10:56:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1629370620000|2021-08-19 10:57:00|502.8|500.4|502.8|500.4|502.8|500.4|502.62|500.22|0
1629370630000|2021-08-19 10:57:10|502.98|500.58|502.98|500.58|502.98|500.58|502.8|500.4|0
1629370640000|2021-08-19 10:57:20|502.8|500.4|502.98|500.58|502.98|500.58|502.8|500.4|0
1629370650000|2021-08-19 10:57:30|502.62|500.22|502.62|500.22|502.8|500.4|502.62|500.22|0
1629370660000|2021-08-19 10:57:40|502.27|499.87|502.09|499.69|502.45|500.05|502.09|499.69|0
1629370670000|2021-08-19 10:57:50|502.18|499.78|502.45|500.05|502.45|500.05|502.18|499.78|0
1629370680000|2021-08-19 10:58:00|502.27|499.87|502.27|499.87|502.27|499.87|502.09|499.69|0
1629370690000|2021-08-19 10:58:10|502.45|500.05|502.35|499.95|502.45|500.05|502.27|499.87|0
1629370700000|2021-08-19 10:58:20|502.27|499.87|501.91|499.51|502.27|499.87|501.91|499.51|0
1629370710000|2021-08-19 10:58:30|501.74|499.34|501.64|499.24|501.74|499.34|501.64|499.24|0
1629370720000|2021-08-19 10:58:40|501.74|499.34|501.74|499.34|502.09|499.69|501.74|499.34|0
1629370730000|2021-08-19 10:58:50|501.91|499.51|501.91|499.51|501.91|499.51|501.91|499.51|0
1629370740000|2021-08-19 10:59:00|501.82|499.42|501.82|499.42|501.82|499.42|501.74|499.34|0
1629370750000|2021-08-19 10:59:10|501.74|499.34|501.82|499.42|501.91|499.51|501.74|499.34|0
1629370760000|2021-08-19 10:59:20|501.74|499.34|501.74|499.34|501.74|499.34|501.64|499.24|0
1629370770000|2021-08-19 10:59:30|501.38|498.98|502.09|499.69|502.09|499.69|501.38|498.98|0
1629370780000|2021-08-19 10:59:40|502.27|499.87|501.91|499.51|502.27|499.87|501.91|499.51|0
1629370790000|2021-08-19 10:59:50|501.74|499.34|501.91|499.51|501.91|499.51|501.74|499.34|0
1629370800000|2021-08-19 11:00:00|502.44|500.04|502.88|500.48|502.88|500.48|502.44|500.04|0
1629370810000|2021-08-19 11:00:10|502.62|500.22|502.27|499.87|502.62|500.22|502.27|499.87|0
1629370820000|2021-08-19 11:00:20|502.44|500.04|502.71|500.31|502.71|500.31|502.44|500.04|0
1629370830000|2021-08-19 11:00:30|502.8|500.4|502.27|499.87|502.8|500.4|502.27|499.87|0
1629370840000|2021-08-19 11:00:40|502.62|500.22|502.44|500.04|502.8|500.4|502.44|500.04|0
1629370850000|2021-08-19 11:00:50|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1629370860000|2021-08-19 11:01:00|502.44|500.04|502.53|500.13|502.53|500.13|502.44|500.04|0
1629370870000|2021-08-19 11:01:10|502.44|500.04|502.09|499.69|502.44|500.04|502.09|499.69|0
1629370880000|2021-08-19 11:01:20|501.91|499.51|501.91|499.51|502.09|499.69|501.91|499.51|0
1629370890000|2021-08-19 11:01:30|502.09|499.69|502.44|500.04|502.44|500.04|502.09|499.69|0
1629370900000|2021-08-19 11:01:40|502.27|499.87|502.09|499.69|502.35|499.95|502.09|499.69|0
1629370910000|2021-08-19 11:01:50|502.27|499.87|502.44|500.04|502.44|500.04|502.27|499.87|0
1629370920000|2021-08-19 11:02:00|502.8|500.4|502.09|499.69|502.8|500.4|502.09|499.69|0
1629370930000|2021-08-19 11:02:10|501.91|499.51|501.91|499.51|502|499.6|501.91|499.51|0
1629370940000|2021-08-19 11:02:20|502.09|499.69|502.27|499.87|502.27|499.87|502.09|499.69|0
1629370950000|2021-08-19 11:02:30|502.8|500.4|502.71|500.31|502.8|500.4|502.71|500.31|0
1629370960000|2021-08-19 11:02:40|502.8|500.4|503.15|500.75|503.15|500.75|502.8|500.4|0
1629370970000|2021-08-19 11:02:50|502.98|500.58|502.8|500.4|502.98|500.58|502.8|500.4|0
1629370980000|2021-08-19 11:03:00|502.98|500.58|502.98|500.58|503.06|500.66|502.8|500.4|0
1629371000000|2021-08-19 11:03:20|503.15|500.75|502.8|500.4|503.15|500.75|502.8|500.4|0
1629371010000|2021-08-19 11:03:30|502.62|500.22|502.27|499.87|502.88|500.48|502.27|499.87|0
1629371020000|2021-08-19 11:03:40|502.44|500.04|502.27|499.87|502.44|500.04|502.27|499.87|0
1629371030000|2021-08-19 11:03:50|502.09|499.69|502.8|500.4|502.8|500.4|502.09|499.69|0
1629371040000|2021-08-19 11:04:00|502.62|500.22|502.71|500.31|502.71|500.31|502.62|500.22|0
1629371050000|2021-08-19 11:04:10|502.8|500.4|502.44|500.04|502.8|500.4|502.44|500.04|0
1629371060000|2021-08-19 11:04:20|502.53|500.13|502.62|500.22|502.62|500.22|502.53|500.13|0
1629371070000|2021-08-19 11:04:30|502.44|500.04|502.53|500.13|502.62|500.22|502.44|500.04|0
1629371080000|2021-08-19 11:04:40|502.44|500.04|502.97|500.57|502.97|500.57|502.44|500.04|0
1629371090000|2021-08-19 11:04:50|503.06|500.66|502.97|500.57|503.15|500.75|502.97|500.57|0
1629371100000|2021-08-19 11:05:00|503.15|500.75|503.33|500.93|503.33|500.93|503.15|500.75|0
1629371110000|2021-08-19 11:05:10|503.68|501.28|502.97|500.57|503.68|501.28|502.97|500.57|0
1629371120000|2021-08-19 11:05:20|502.8|500.4|502.62|500.22|502.8|500.4|502.44|500.04|0
1629371130000|2021-08-19 11:05:30|502.44|500.04|502.62|500.22|502.62|500.22|502.44|500.04|0
1629371140000|2021-08-19 11:05:40|502.44|500.04|502.62|500.22|502.62|500.22|502.44|500.04|0
1629371150000|2021-08-19 11:05:50|502.44|500.04|502.44|500.04|502.44|500.04|502.44|500.04|0
1629371160000|2021-08-19 11:06:00|502.27|499.87|502.35|499.95|502.35|499.95|502.27|499.87|0
1629371170000|2021-08-19 11:06:10|502.09|499.69|502.26|499.86|502.26|499.86|502.09|499.69|0
1629371180000|2021-08-19 11:06:20|502.62|500.22|502.44|500.04|502.62|500.22|502.44|500.04|0
1629371190000|2021-08-19 11:06:30|502.62|500.22|502.62|500.22|502.8|500.4|502.62|500.22|0
1629371200000|2021-08-19 11:06:40|502.44|500.04|502.44|500.04|502.44|500.04|502.44|500.04|0
1629371210000|2021-08-19 11:06:50|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1629371220000|2021-08-19 11:07:00|502.44|500.04|502.26|499.86|502.44|500.04|502.26|499.86|0
1629371230000|2021-08-19 11:07:10|502.09|499.69|502.26|499.86|502.26|499.86|502.09|499.69|0
1629371240000|2021-08-19 11:07:20|501.91|499.51|501.91|499.51|501.91|499.51|501.91|499.51|0
1629371250000|2021-08-19 11:07:30|501.82|499.42|501.56|499.16|501.82|499.42|501.56|499.16|0
1629371260000|2021-08-19 11:07:40|501.38|498.98|501.56|499.16|501.56|499.16|501.38|498.98|0
1629371270000|2021-08-19 11:07:50|501.38|498.98|501.02|498.62|501.56|499.16|501.02|498.62|0
1629371280000|2021-08-19 11:08:00|500.85|498.45|500.85|498.45|501.02|498.62|500.85|498.45|0
1629371290000|2021-08-19 11:08:10|500.32|497.92|500.14|497.74|500.32|497.92|499.96|497.56|0
1629371300000|2021-08-19 11:08:20|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1629371310000|2021-08-19 11:08:30|500.67|498.27|500.32|497.92|500.67|498.27|500.32|497.92|0
1629371320000|2021-08-19 11:08:40|500.14|497.74|499.79|497.39|500.14|497.74|499.79|497.39|0
1629371330000|2021-08-19 11:08:50|499.69|497.29|500.32|497.92|500.32|497.92|499.69|497.29|0
1629371340000|2021-08-19 11:09:00|500.49|498.09|500.32|497.92|500.49|498.09|500.32|497.92|0
1629371350000|2021-08-19 11:09:10|500.22|497.82|500.49|498.09|500.49|498.09|500.22|497.82|0
1629371360000|2021-08-19 11:09:20|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1629371370000|2021-08-19 11:09:30|500.49|498.09|500.67|498.27|500.67|498.27|500.49|498.09|0
1629371380000|2021-08-19 11:09:40|500.85|498.45|501.02|498.62|501.02|498.62|500.67|498.27|0
1629371390000|2021-08-19 11:09:50|500.85|498.45|500.85|498.45|500.85|498.45|500.85|498.45|0
1629371400000|2021-08-19 11:10:00|500.32|497.92|500.85|498.45|500.85|498.45|500.32|497.92|0
1629371410000|2021-08-19 11:10:10|500.67|498.27|500.67|498.27|500.67|498.27|500.49|498.09|0
1629371420000|2021-08-19 11:10:20|500.58|498.18|501.63|499.23|501.63|499.23|500.58|498.18|0
1629371430000|2021-08-19 11:10:30|501.1|498.7|500.83|498.43|501.1|498.7|500.83|498.43|0
1629371440000|2021-08-19 11:10:40|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1629371450000|2021-08-19 11:10:50|501.27|498.87|501.18|498.78|501.36|498.96|501.18|498.78|0
1629371460000|2021-08-19 11:11:00|501.36|498.96|501.36|498.96|501.45|499.05|501.36|498.96|0
1629371470000|2021-08-19 11:11:10|501.27|498.87|501.45|499.05|501.45|499.05|501.27|498.87|0
1629371480000|2021-08-19 11:11:20|501.36|498.96|501.63|499.23|501.63|499.23|501.36|498.96|0
1629371490000|2021-08-19 11:11:30|501.45|499.05|501.53|499.13|501.53|499.13|501.45|499.05|0
1629371500000|2021-08-19 11:11:40|501.45|499.05|501.27|498.87|501.45|499.05|501.27|498.87|0
1629371510000|2021-08-19 11:11:50|501.1|498.7|501.1|498.7|501.1|498.7|501|498.6|0
1629371520000|2021-08-19 11:12:00|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1629371530000|2021-08-19 11:12:10|501.1|498.7|501.36|498.96|501.36|498.96|501.1|498.7|0
1629371540000|2021-08-19 11:12:20|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1629371550000|2021-08-19 11:12:30|501.36|498.96|501.27|498.87|501.45|499.05|501.27|498.87|0
1629371560000|2021-08-19 11:12:40|501.45|499.05|501.27|498.87|501.45|499.05|501.27|498.87|0
1629371580000|2021-08-19 11:13:00|501.63|499.23|501.8|499.4|501.98|499.58|501.45|499.05|0
1629371590000|2021-08-19 11:13:10|501.89|499.49|501.98|499.58|501.98|499.58|501.89|499.49|0
1629371600000|2021-08-19 11:13:20|502.16|499.76|501.8|499.4|502.16|499.76|501.8|499.4|0
1629371610000|2021-08-19 11:13:30|501.89|499.49|501.8|499.4|502.06|499.66|501.8|499.4|0
1629371620000|2021-08-19 11:13:40|501.98|499.58|502.51|500.11|502.51|500.11|501.98|499.58|0
1629371630000|2021-08-19 11:13:50|502.33|499.93|502.16|499.76|502.33|499.93|502.16|499.76|0
1629371640000|2021-08-19 11:14:00|502.33|499.93|502.16|499.76|502.33|499.93|502.16|499.76|0
1629371650000|2021-08-19 11:14:10|502.33|499.93|502.16|499.76|502.33|499.93|502.16|499.76|0
1629371660000|2021-08-19 11:14:20|502.33|499.93|502.16|499.76|502.33|499.93|502.16|499.76|0
1629371670000|2021-08-19 11:14:30|502.33|499.93|502.51|500.11|502.51|500.11|502.33|499.93|0
1629371680000|2021-08-19 11:14:40|502.33|499.93|502.42|500.02|502.51|500.11|502.33|499.93|0
1629371690000|2021-08-19 11:14:50|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1629371700000|2021-08-19 11:15:00|502.69|500.29|502.51|500.11|502.69|500.29|502.33|499.93|0
1629371710000|2021-08-19 11:15:10|502.69|500.29|503.39|500.99|503.39|500.99|502.69|500.29|0
1629371720000|2021-08-19 11:15:20|503.22|500.82|503.39|500.99|503.39|500.99|503.22|500.82|0
1629371730000|2021-08-19 11:15:30|503.04|500.64|502.16|499.76|503.04|500.64|502.16|499.76|0
1629371740000|2021-08-19 11:15:40|502.06|499.66|501.8|499.4|502.06|499.66|501.8|499.4|0
1629371750000|2021-08-19 11:15:50|501.62|499.22|501.45|499.05|501.8|499.4|501.45|499.05|0
1629371760000|2021-08-19 11:16:00|501.27|498.87|501.27|498.87|501.45|499.05|501.27|498.87|0
1629371770000|2021-08-19 11:16:10|501.09|498.69|501.27|498.87|501.62|499.22|501.09|498.69|0
1629371800000|2021-08-19 11:16:40|500.92|498.52|501.09|498.69|501.09|498.69|500.92|498.52|0
1629371810000|2021-08-19 11:16:50|501|498.6|501.45|499.05|501.45|499.05|501|498.6|0
1629371820000|2021-08-19 11:17:00|501.27|498.87|500.92|498.52|501.27|498.87|500.92|498.52|0
1629371840000|2021-08-19 11:17:20|501.09|498.69|501|498.6|501.09|498.69|500.92|498.52|0
1629371850000|2021-08-19 11:17:30|501.09|498.69|500.92|498.52|501.09|498.69|500.92|498.52|0
1629371860000|2021-08-19 11:17:40|501.09|498.69|501.27|498.87|501.27|498.87|501.09|498.69|0
1629371870000|2021-08-19 11:17:50|501.18|498.78|501.27|498.87|501.27|498.87|501.18|498.78|0
1629371880000|2021-08-19 11:18:00|501.09|498.69|501.09|498.69|501.09|498.69|501.09|498.69|0
1629371890000|2021-08-19 11:18:10|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1629371900000|2021-08-19 11:18:20|501.35|498.95|501.8|499.4|501.8|499.4|501.27|498.87|0
1629371910000|2021-08-19 11:18:30|501.71|499.31|501.8|499.4|501.8|499.4|501.62|499.22|0
1629371920000|2021-08-19 11:18:40|501.45|499.05|501.35|498.95|501.45|499.05|501.27|498.87|0
1629371930000|2021-08-19 11:18:50|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1629371940000|2021-08-19 11:19:00|501.62|499.22|501.45|499.05|501.62|499.22|501.27|498.87|0
1629371950000|2021-08-19 11:19:10|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1629371960000|2021-08-19 11:19:20|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1629371980000|2021-08-19 11:19:40|501.27|498.87|501.45|499.05|501.62|499.22|501.27|498.87|0
1629371990000|2021-08-19 11:19:50|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1629372000000|2021-08-19 11:20:00|501.45|499.05|501.8|499.4|501.8|499.4|501.45|499.05|0
1629372010000|2021-08-19 11:20:10|501.98|499.58|501.62|499.22|501.98|499.58|501.62|499.22|0
1629372020000|2021-08-19 11:20:20|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1629372030000|2021-08-19 11:20:30|501.62|499.22|501.45|499.05|501.62|499.22|501.45|499.05|0
1629372040000|2021-08-19 11:20:40|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1629372050000|2021-08-19 11:20:50|501.98|499.58|501.62|499.22|501.98|499.58|501.62|499.22|0
1629372060000|2021-08-19 11:21:00|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1629372070000|2021-08-19 11:21:10|501.88|499.48|501.8|499.4|501.88|499.48|501.8|499.4|0
1629372080000|2021-08-19 11:21:20|501.98|499.58|501.98|499.58|501.98|499.58|501.98|499.58|0
1629372090000|2021-08-19 11:21:30|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1629372100000|2021-08-19 11:21:40|501.98|499.58|501.8|499.4|501.98|499.58|501.8|499.4|0
1629372110000|2021-08-19 11:21:50|501.62|499.22|501.62|499.22|501.8|499.4|501.62|499.22|0
1629372120000|2021-08-19 11:22:00|501.71|499.31|500.56|498.16|501.71|499.31|500.56|498.16|0
1629372130000|2021-08-19 11:22:10|500.21|497.81|500.21|497.81|500.21|497.81|500.03|497.63|0
1629372140000|2021-08-19 11:22:20|499.68|497.28|499.68|497.28|499.68|497.28|499.68|497.28|0
1629372150000|2021-08-19 11:22:30|500.03|497.63|500.03|497.63|500.21|497.81|500.03|497.63|0
1629372160000|2021-08-19 11:22:40|500.21|497.81|499.68|497.28|500.21|497.81|499.68|497.28|0
1629372170000|2021-08-19 11:22:50|499.85|497.45|499.68|497.28|499.85|497.45|499.68|497.28|0
1629372180000|2021-08-19 11:23:00|499.85|497.45|499.5|497.1|499.85|497.45|499.5|497.1|0
1629372190000|2021-08-19 11:23:10|499.23|496.83|498.97|496.57|499.32|496.92|498.62|496.22|0
1629372200000|2021-08-19 11:23:20|499.32|496.92|499.32|496.92|499.32|496.92|499.15|496.75|0
1629372210000|2021-08-19 11:23:30|499.15|496.75|499.32|496.92|499.32|496.92|499.15|496.75|0
1629372220000|2021-08-19 11:23:40|499.68|497.28|500.38|497.98|500.38|497.98|499.68|497.28|0
1629372230000|2021-08-19 11:23:50|500.03|497.63|499.68|497.28|500.03|497.63|499.68|497.28|0
1629372240000|2021-08-19 11:24:00|499.85|497.45|500.21|497.81|500.21|497.81|499.85|497.45|0
1629372250000|2021-08-19 11:24:10|500.03|497.63|500.38|497.98|500.38|497.98|500.03|497.63|0
1629372260000|2021-08-19 11:24:20|500.21|497.81|500.56|498.16|500.56|498.16|500.21|497.81|0
1629372270000|2021-08-19 11:24:30|500.47|498.07|500.38|497.98|500.47|498.07|500.38|497.98|0
1629372280000|2021-08-19 11:24:40|500.03|497.63|500.91|498.51|500.91|498.51|500.03|497.63|0
1629372290000|2021-08-19 11:24:50|500.74|498.34|501|498.6|501|498.6|500.74|498.34|0
1629372300000|2021-08-19 11:25:00|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1629372310000|2021-08-19 11:25:10|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1629372320000|2021-08-19 11:25:20|500.56|498.16|500.91|498.51|500.91|498.51|500.56|498.16|0
1629372330000|2021-08-19 11:25:30|501.09|498.69|501.44|499.04|501.44|499.04|501.09|498.69|0
1629372340000|2021-08-19 11:25:40|501.62|499.22|501.62|499.22|501.62|499.22|501.62|499.22|0
1629372350000|2021-08-19 11:25:50|501.44|499.04|501.44|499.04|501.62|499.22|501.44|499.04|0
1629372360000|2021-08-19 11:26:00|501.27|498.87|501.44|499.04|501.44|499.04|501.09|498.69|0
1629372370000|2021-08-19 11:26:10|501.35|498.95|501.27|498.87|501.35|498.95|501.27|498.87|0
1629372380000|2021-08-19 11:26:20|501.35|498.95|501.27|498.87|501.44|499.04|501.27|498.87|0
1629372390000|2021-08-19 11:26:30|501.09|498.69|501.09|498.69|501.27|498.87|501.09|498.69|0
1629372410000|2021-08-19 11:26:50|501.17|498.77|501.09|498.69|501.17|498.77|501.09|498.69|0
1629372430000|2021-08-19 11:27:10|501.62|499.22|501.53|499.13|501.7|499.3|501.53|499.13|0
1629372440000|2021-08-19 11:27:20|501.62|499.22|501.62|499.22|501.62|499.22|501.44|499.04|0
1629372450000|2021-08-19 11:27:30|501.53|499.13|501.62|499.22|501.62|499.22|501.44|499.04|0
1629372460000|2021-08-19 11:27:40|501.44|499.04|501.09|498.69|501.44|499.04|501.09|498.69|0
1629372470000|2021-08-19 11:27:50|501.44|499.04|501.27|498.87|501.44|499.04|501.27|498.87|0
1629372490000|2021-08-19 11:28:10|501.44|499.04|501.44|499.04|501.44|499.04|501.44|499.04|0
1629372500000|2021-08-19 11:28:20|501.62|499.22|501.44|499.04|501.62|499.22|501.44|499.04|0
1629372510000|2021-08-19 11:28:30|501.62|499.22|501.44|499.04|501.62|499.22|501.44|499.04|0
1629372520000|2021-08-19 11:28:40|501.62|499.22|501.53|499.13|501.62|499.22|501.53|499.13|0
1629372530000|2021-08-19 11:28:50|501.62|499.22|501.8|499.4|501.8|499.4|501.62|499.22|0
1629372540000|2021-08-19 11:29:00|501.7|499.3|501.62|499.22|501.7|499.3|501.62|499.22|0
1629372550000|2021-08-19 11:29:10|501.7|499.3|501.7|499.3|501.7|499.3|501.7|499.3|0
1629372560000|2021-08-19 11:29:20|501.8|499.4|501.8|499.4|501.97|499.57|501.8|499.4|0
1629372580000|2021-08-19 11:29:40|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1629372590000|2021-08-19 11:29:50|502.15|499.75|502.68|500.28|502.68|500.28|502.15|499.75|0
1629372600000|2021-08-19 11:30:00|502.5|500.1|502.5|500.1|502.68|500.28|502.5|500.1|0
1629372610000|2021-08-19 11:30:10|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1629372620000|2021-08-19 11:30:20|502.15|499.75|502.15|499.75|502.33|499.93|502.15|499.75|0
1629372630000|2021-08-19 11:30:30|502.33|499.93|502.15|499.75|502.33|499.93|502.15|499.75|0
1629372640000|2021-08-19 11:30:40|501.97|499.57|501.97|499.57|501.97|499.57|501.97|499.57|0
1629372650000|2021-08-19 11:30:50|501.88|499.48|502.15|499.75|502.33|499.93|501.88|499.48|0
1629372680000|2021-08-19 11:31:20|502.33|499.93|502.33|499.93|502.33|499.93|502.33|499.93|0
1629372690000|2021-08-19 11:31:30|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1629372710000|2021-08-19 11:31:50|502.5|500.1|502.68|500.28|502.68|500.28|502.5|500.1|0
1629372720000|2021-08-19 11:32:00|502.76|500.36|503.03|500.63|503.03|500.63|502.76|500.36|0
1629372730000|2021-08-19 11:32:10|502.86|500.46|503.03|500.63|503.03|500.63|502.86|500.46|0
1629372740000|2021-08-19 11:32:20|502.86|500.46|503.03|500.63|503.03|500.63|502.86|500.46|0
1629372750000|2021-08-19 11:32:30|502.86|500.46|503.03|500.63|503.03|500.63|502.86|500.46|0
1629372770000|2021-08-19 11:32:50|503.12|500.72|503.21|500.81|503.21|500.81|503.03|500.63|0
1629372780000|2021-08-19 11:33:00|503.03|500.63|502.86|500.46|503.21|500.81|502.86|500.46|0
1629372790000|2021-08-19 11:33:10|501.72|499.32|501.9|499.5|501.9|499.5|501.54|499.14|0
1629372800000|2021-08-19 11:33:20|502.08|499.68|501.9|499.5|502.08|499.68|501.9|499.5|0
1629372820000|2021-08-19 11:33:40|501.81|499.41|501.72|499.32|501.81|499.41|501.72|499.32|0
1629372830000|2021-08-19 11:33:50|502.25|499.85|502.43|500.03|502.43|500.03|502.25|499.85|0
1629372840000|2021-08-19 11:34:00|502.78|500.38|502.43|500.03|502.78|500.38|502.43|500.03|0
1629372850000|2021-08-19 11:34:10|502.61|500.21|502.61|500.21|502.78|500.38|502.61|500.21|0
1629372860000|2021-08-19 11:34:20|502.43|500.03|502.61|500.21|502.61|500.21|502.43|500.03|0
1629372870000|2021-08-19 11:34:30|502.25|499.85|502.61|500.21|502.61|500.21|502.25|499.85|0
1629372880000|2021-08-19 11:34:40|502.78|500.38|502.61|500.21|502.78|500.38|502.61|500.21|0
1629372890000|2021-08-19 11:34:50|502.43|500.03|502.43|500.03|502.43|500.03|502.43|500.03|0
1629372900000|2021-08-19 11:35:00|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1629372910000|2021-08-19 11:35:10|502.78|500.38|502.61|500.21|502.78|500.38|502.61|500.21|0
1629372930000|2021-08-19 11:35:30|502.43|500.03|501.9|499.5|502.43|500.03|501.9|499.5|0
1629372940000|2021-08-19 11:35:40|502.07|499.67|502.07|499.67|502.07|499.67|502.07|499.67|0
1629372950000|2021-08-19 11:35:50|502.25|499.85|502.43|500.03|502.43|500.03|502.25|499.85|0
1629372960000|2021-08-19 11:36:00|502.25|499.85|502.07|499.67|502.25|499.85|502.07|499.67|0
1629372970000|2021-08-19 11:36:10|501.9|499.5|502.07|499.67|502.07|499.67|501.9|499.5|0
1629372980000|2021-08-19 11:36:20|502.25|499.85|502.07|499.67|502.25|499.85|502.07|499.67|0
1629372990000|2021-08-19 11:36:30|502.25|499.85|502.25|499.85|502.25|499.85|502.25|499.85|0
1629373000000|2021-08-19 11:36:40|502.07|499.67|502.07|499.67|502.25|499.85|502.07|499.67|0
1629373010000|2021-08-19 11:36:50|502.25|499.85|502.25|499.85|502.25|499.85|502.25|499.85|0
1629373020000|2021-08-19 11:37:00|502.07|499.67|502.07|499.67|502.25|499.85|502.07|499.67|0
1629373030000|2021-08-19 11:37:10|502.25|499.85|502.43|500.03|502.43|500.03|502.25|499.85|0
1629373040000|2021-08-19 11:37:20|502.78|500.38|502.96|500.56|502.96|500.56|502.78|500.38|0
1629373050000|2021-08-19 11:37:30|503.32|500.92|503.32|500.92|503.49|501.09|503.32|500.92|0
1629373060000|2021-08-19 11:37:40|503.49|501.09|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373070000|2021-08-19 11:37:50|503.49|501.09|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373080000|2021-08-19 11:38:00|503.85|501.45|503.85|501.45|503.85|501.45|503.85|501.45|0
1629373090000|2021-08-19 11:38:10|503.67|501.27|503.67|501.27|503.85|501.45|503.67|501.27|0
1629373100000|2021-08-19 11:38:20|503.49|501.09|503.49|501.09|503.49|501.09|503.31|500.91|0
1629373110000|2021-08-19 11:38:30|503.67|501.27|503.85|501.45|504.02|501.62|503.67|501.27|0
1629373120000|2021-08-19 11:38:40|504.02|501.62|504.02|501.62|504.02|501.62|503.85|501.45|0
1629373130000|2021-08-19 11:38:50|503.85|501.45|504.02|501.62|504.02|501.62|503.85|501.45|0
1629373140000|2021-08-19 11:39:00|504.2|501.8|503.31|500.91|504.2|501.8|503.31|500.91|0
1629373150000|2021-08-19 11:39:10|503.49|501.09|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373160000|2021-08-19 11:39:20|503.31|500.91|503.49|501.09|503.67|501.27|503.31|500.91|0
1629373170000|2021-08-19 11:39:30|503.58|501.18|503.49|501.09|503.58|501.18|503.31|500.91|0
1629373180000|2021-08-19 11:39:40|503.4|501|503.31|500.91|503.4|501|503.31|500.91|0
1629373190000|2021-08-19 11:39:50|503.14|500.74|503.31|500.91|503.31|500.91|503.14|500.74|0
1629373200000|2021-08-19 11:40:00|503.49|501.09|503.67|501.27|503.85|501.45|503.49|501.09|0
1629373210000|2021-08-19 11:40:10|503.75|501.35|503.85|501.45|503.85|501.45|503.75|501.35|0
1629373220000|2021-08-19 11:40:20|503.67|501.27|503.85|501.45|503.85|501.45|503.67|501.27|0
1629373230000|2021-08-19 11:40:30|504.02|501.62|503.75|501.35|504.02|501.62|503.75|501.35|0
1629373240000|2021-08-19 11:40:40|503.67|501.27|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373260000|2021-08-19 11:41:00|503.85|501.45|503.49|501.09|503.85|501.45|503.49|501.09|0
1629373270000|2021-08-19 11:41:10|503.4|501|503.67|501.27|503.67|501.27|503.4|501|0
1629373280000|2021-08-19 11:41:20|503.85|501.45|503.67|501.27|503.85|501.45|503.67|501.27|0
1629373290000|2021-08-19 11:41:30|503.49|501.09|503.85|501.45|503.85|501.45|503.49|501.09|0
1629373300000|2021-08-19 11:41:40|503.67|501.27|503.85|501.45|503.85|501.45|503.67|501.27|0
1629373310000|2021-08-19 11:41:50|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1629373330000|2021-08-19 11:42:10|503.49|501.09|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373340000|2021-08-19 11:42:20|503.49|501.09|503.67|501.27|503.67|501.27|503.49|501.09|0
1629373350000|2021-08-19 11:42:30|503.31|500.91|502.96|500.56|503.31|500.91|502.96|500.56|0
1629373360000|2021-08-19 11:42:40|503.14|500.74|502.78|500.38|503.14|500.74|502.78|500.38|0
1629373370000|2021-08-19 11:42:50|502.96|500.56|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373380000|2021-08-19 11:43:00|502.69|500.29|502.78|500.38|502.78|500.38|502.43|500.03|0
1629373390000|2021-08-19 11:43:10|503.04|500.64|502.96|500.56|503.04|500.64|502.96|500.56|0
1629373400000|2021-08-19 11:43:20|502.78|500.38|502.6|500.2|502.78|500.38|502.6|500.2|0
1629373410000|2021-08-19 11:43:30|502.78|500.38|502.78|500.38|502.78|500.38|502.69|500.29|0
1629373420000|2021-08-19 11:43:40|502.96|500.56|503.14|500.74|503.14|500.74|502.96|500.56|0
1629373430000|2021-08-19 11:43:50|503.31|500.91|503.13|500.73|503.31|500.91|503.13|500.73|0
1629373440000|2021-08-19 11:44:00|503.31|500.91|502.96|500.56|503.31|500.91|502.96|500.56|0
1629373450000|2021-08-19 11:44:10|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1629373460000|2021-08-19 11:44:20|503.31|500.91|503.31|500.91|503.49|501.09|503.31|500.91|0
1629373470000|2021-08-19 11:44:30|503.49|501.09|502.6|500.2|503.49|501.09|502.6|500.2|0
1629373480000|2021-08-19 11:44:40|502.69|500.29|502.6|500.2|502.69|500.29|502.6|500.2|0
1629373490000|2021-08-19 11:44:50|502.43|500.03|502.16|499.76|502.43|500.03|502.07|499.67|0
1629373500000|2021-08-19 11:45:00|502.25|499.85|502.6|500.2|502.6|500.2|502.16|499.76|0
1629373510000|2021-08-19 11:45:10|502.78|500.38|502.78|500.38|502.78|500.38|502.78|500.38|0
1629373520000|2021-08-19 11:45:20|502.96|500.56|502.86|500.46|503.04|500.64|502.86|500.46|0
1629373530000|2021-08-19 11:45:30|502.78|500.38|503.13|500.73|503.13|500.73|502.78|500.38|0
1629373540000|2021-08-19 11:45:40|503.49|501.09|503.49|501.09|503.49|501.09|503.31|500.91|0
1629373550000|2021-08-19 11:45:50|503.67|501.27|503.31|500.91|503.67|501.27|503.31|500.91|0
1629373560000|2021-08-19 11:46:00|503.49|501.09|503.13|500.73|503.49|501.09|503.13|500.73|0
1629373570000|2021-08-19 11:46:10|502.96|500.56|502.6|500.2|502.96|500.56|502.6|500.2|0
1629373580000|2021-08-19 11:46:20|502.78|500.38|502.6|500.2|502.78|500.38|502.6|500.2|0
1629373590000|2021-08-19 11:46:30|502.78|500.38|503.13|500.73|503.13|500.73|502.6|500.2|0
1629373600000|2021-08-19 11:46:40|503.31|500.91|503.13|500.73|503.31|500.91|503.13|500.73|0
1629373610000|2021-08-19 11:46:50|502.96|500.56|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373620000|2021-08-19 11:47:00|502.96|500.56|503.13|500.73|503.13|500.73|502.78|500.38|0
1629373630000|2021-08-19 11:47:10|502.96|500.56|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373640000|2021-08-19 11:47:20|502.6|500.2|502.78|500.38|502.78|500.38|502.6|500.2|0
1629373650000|2021-08-19 11:47:30|502.96|500.56|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373670000|2021-08-19 11:47:50|503.04|500.64|503.13|500.73|503.31|500.91|503.04|500.64|0
1629373680000|2021-08-19 11:48:00|502.78|500.38|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373690000|2021-08-19 11:48:10|502.96|500.56|502.78|500.38|502.96|500.56|502.78|500.38|0
1629373700000|2021-08-19 11:48:20|502.96|500.56|502.96|500.56|503.13|500.73|502.96|500.56|0
1629373710000|2021-08-19 11:48:30|502.78|500.38|502.96|500.56|502.96|500.56|502.6|500.2|0
1629373720000|2021-08-19 11:48:40|502.78|500.38|502.42|500.02|502.78|500.38|502.42|500.02|0
1629373730000|2021-08-19 11:48:50|502.6|500.2|502.6|500.2|502.78|500.38|502.6|500.2|0
1629373740000|2021-08-19 11:49:00|502.51|500.11|502.51|500.11|502.51|500.11|502.51|500.11|0
1629373750000|2021-08-19 11:49:10|502.6|500.2|502.25|499.85|502.6|500.2|502.25|499.85|0
1629373760000|2021-08-19 11:49:20|502.42|500.02|502.42|500.02|502.6|500.2|502.42|500.02|0
1629373770000|2021-08-19 11:49:30|502.51|500.11|502.6|500.2|502.78|500.38|502.51|500.11|0
1629373780000|2021-08-19 11:49:40|502.78|500.38|502.78|500.38|502.78|500.38|502.78|500.38|0
1629373790000|2021-08-19 11:49:50|502.6|500.2|502.25|499.85|502.69|500.29|502.25|499.85|0
1629373800000|2021-08-19 11:50:00|502.07|499.67|501.98|499.58|502.25|499.85|501.98|499.58|0
1629373810000|2021-08-19 11:50:10|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1629373830000|2021-08-19 11:50:30|501.54|499.14|501.36|498.96|501.54|499.14|501.36|498.96|0
1629373840000|2021-08-19 11:50:40|501.54|499.14|501.09|498.69|501.54|499.14|501.09|498.69|0
1629373850000|2021-08-19 11:50:50|501.18|498.78|500.83|498.43|501.18|498.78|500.83|498.43|0
1629373860000|2021-08-19 11:51:00|500.65|498.25|500.65|498.25|500.74|498.34|500.65|498.25|0
1629373870000|2021-08-19 11:51:10|500.83|498.43|500.3|497.9|500.83|498.43|500.3|497.9|0
1629373880000|2021-08-19 11:51:20|500.47|498.07|500.3|497.9|500.47|498.07|500.3|497.9|0
1629373910000|2021-08-19 11:51:50|500.38|497.98|500.3|497.9|500.47|498.07|500.3|497.9|0
1629373930000|2021-08-19 11:52:10|500.12|497.72|499.94|497.54|500.12|497.72|499.94|497.54|0
1629373940000|2021-08-19 11:52:20|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1629373950000|2021-08-19 11:52:30|499.59|497.19|499.77|497.37|499.77|497.37|499.59|497.19|0
1629373960000|2021-08-19 11:52:40|499.59|497.19|499.77|497.37|499.77|497.37|499.59|497.19|0
1629373970000|2021-08-19 11:52:50|499.59|497.19|499.77|497.37|499.94|497.54|499.59|497.19|0
1629373980000|2021-08-19 11:53:00|499.41|497.01|498.7|496.3|499.41|497.01|498.7|496.3|0
1629373990000|2021-08-19 11:53:10|498.88|496.48|499.06|496.66|499.06|496.66|498.88|496.48|0
1629374000000|2021-08-19 11:53:20|498.88|496.48|498.88|496.48|498.88|496.48|498.7|496.3|0
1629374010000|2021-08-19 11:53:30|498.7|496.3|498.79|496.39|498.79|496.39|498.7|496.3|0
1629374020000|2021-08-19 11:53:40|498.7|496.3|498.7|496.3|498.7|496.3|498.7|496.3|0
1629374030000|2021-08-19 11:53:50|498.35|495.95|498.35|495.95|498.35|495.95|498.35|495.95|0
1629374040000|2021-08-19 11:54:00|498.17|495.77|498.53|496.13|498.53|496.13|498.17|495.77|0
1629374050000|2021-08-19 11:54:10|498.61|496.21|498.35|495.95|498.7|496.3|498.35|495.95|0
1629374060000|2021-08-19 11:54:20|498.53|496.13|498.7|496.3|498.7|496.3|498.53|496.13|0
1629374070000|2021-08-19 11:54:30|498.35|495.95|498.35|495.95|498.35|495.95|498.35|495.95|0
1629374080000|2021-08-19 11:54:40|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1629374090000|2021-08-19 11:54:50|498.35|495.95|498.17|495.77|498.35|495.95|498.17|495.77|0
1629374100000|2021-08-19 11:55:00|498|495.6|498.17|495.77|498.17|495.77|498|495.6|0
1629374110000|2021-08-19 11:55:10|498.53|496.13|498.53|496.13|498.53|496.13|498.35|495.95|0
1629374120000|2021-08-19 11:55:20|498.7|496.3|498.35|495.95|498.7|496.3|498.35|495.95|0
1629374130000|2021-08-19 11:55:30|498.17|495.77|498.35|495.95|498.35|495.95|498.17|495.77|0
1629374140000|2021-08-19 11:55:40|498|495.6|498.08|495.68|498.17|495.77|498|495.6|0
1629374150000|2021-08-19 11:55:50|498.17|495.77|498|495.6|498.17|495.77|498|495.6|0
1629374160000|2021-08-19 11:56:00|497.91|495.51|498.17|495.77|498.35|495.95|497.91|495.51|0
1629374170000|2021-08-19 11:56:10|498|495.6|498.17|495.77|498.17|495.77|498|495.6|0
1629374180000|2021-08-19 11:56:20|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1629374200000|2021-08-19 11:56:40|497.47|495.07|497.82|495.42|497.82|495.42|497.47|495.07|0
1629374210000|2021-08-19 11:56:50|497.64|495.24|497.82|495.42|497.82|495.42|497.64|495.24|0
1629374220000|2021-08-19 11:57:00|498|495.6|498|495.6|498|495.6|497.82|495.42|0
1629374230000|2021-08-19 11:57:10|498.17|495.77|498.7|496.3|498.7|496.3|498.17|495.77|0
1629374240000|2021-08-19 11:57:20|499.49|497.09|498.35|495.95|499.66|497.26|498.35|495.95|0
1629374250000|2021-08-19 11:57:30|499.09|496.69|499.27|496.87|499.27|496.87|499.09|496.69|0
1629374260000|2021-08-19 11:57:40|499.45|497.05|499.45|497.05|499.62|497.22|499.45|497.05|0
1629374270000|2021-08-19 11:57:50|498.74|496.34|499.09|496.69|499.09|496.69|498.74|496.34|0
1629374280000|2021-08-19 11:58:00|499.27|496.87|499.45|497.05|499.45|497.05|499.27|496.87|0
1629374290000|2021-08-19 11:58:10|499.27|496.87|499.27|496.87|499.27|496.87|499.09|496.69|0
1629374310000|2021-08-19 11:58:30|498.92|496.52|498.92|496.52|498.92|496.52|498.83|496.43|0
1629374320000|2021-08-19 11:58:40|499.09|496.69|499.27|496.87|499.27|496.87|499.09|496.69|0
1629374330000|2021-08-19 11:58:50|499.09|496.69|499.27|496.87|499.27|496.87|499.09|496.69|0
1629374340000|2021-08-19 11:59:00|499.45|497.05|498.74|496.34|499.45|497.05|498.74|496.34|0
1629374350000|2021-08-19 11:59:10|498.56|496.16|498.56|496.16|498.92|496.52|498.56|496.16|0
1629374360000|2021-08-19 11:59:20|498.74|496.34|498.56|496.16|498.74|496.34|498.56|496.16|0
1629374370000|2021-08-19 11:59:30|498.74|496.34|498.39|495.99|498.74|496.34|498.39|495.99|0
1629374380000|2021-08-19 11:59:40|498.47|496.07|498.39|495.99|498.56|496.16|498.39|495.99|0
1629374390000|2021-08-19 11:59:50|498.56|496.16|498.56|496.16|498.56|496.16|498.47|496.07|0
1629374400000|2021-08-19 12:00:00|498.47|496.07|498.56|496.16|498.92|496.52|498.47|496.07|0
1629374410000|2021-08-19 12:00:10|498.39|495.99|498.92|496.52|498.92|496.52|498.39|495.99|0
1629374420000|2021-08-19 12:00:20|499.27|496.87|498.74|496.34|499.27|496.87|498.74|496.34|0
1629374430000|2021-08-19 12:00:30|498.56|496.16|498.39|495.99|498.56|496.16|498.21|495.81|0
1629374440000|2021-08-19 12:00:40|498.21|495.81|498.03|495.63|498.21|495.81|498.03|495.63|0
1629374450000|2021-08-19 12:00:50|496.98|494.58|497.5|495.1|497.5|495.1|496.98|494.58|0
1629374460000|2021-08-19 12:01:00|497.15|494.75|497.33|494.93|497.33|494.93|496.98|494.58|0
1629374470000|2021-08-19 12:01:10|497.15|494.75|497.68|495.28|497.68|495.28|497.15|494.75|0
1629374480000|2021-08-19 12:01:20|497.5|495.1|497.33|494.93|497.5|495.1|497.15|494.75|0
1629374490000|2021-08-19 12:01:30|497.15|494.75|496.8|494.4|497.15|494.75|496.8|494.4|0
1629374500000|2021-08-19 12:01:40|496.98|494.58|497.15|494.75|497.15|494.75|496.8|494.4|0
1629374510000|2021-08-19 12:01:50|496.8|494.4|496.97|494.57|496.97|494.57|496.8|494.4|0
1629374520000|2021-08-19 12:02:00|496.8|494.4|496.97|494.57|497.15|494.75|496.8|494.4|0
1629374530000|2021-08-19 12:02:10|496.8|494.4|496.27|493.87|496.8|494.4|496.27|493.87|0
1629374540000|2021-08-19 12:02:20|496.09|493.69|496.09|493.69|496.09|493.69|495.92|493.52|0
1629374550000|2021-08-19 12:02:30|496.27|493.87|496.09|493.69|496.27|493.87|495.74|493.34|0
1629374560000|2021-08-19 12:02:40|496.27|493.87|496.62|494.22|496.62|494.22|496.27|493.87|0
1629374570000|2021-08-19 12:02:50|496.45|494.05|496.8|494.4|496.8|494.4|496.45|494.05|0
1629374580000|2021-08-19 12:03:00|496.62|494.22|496.27|493.87|496.8|494.4|496.27|493.87|0
1629374590000|2021-08-19 12:03:10|496.45|494.05|496.27|493.87|496.45|494.05|496.27|493.87|0
1629374600000|2021-08-19 12:03:20|496.45|494.05|496.09|493.69|496.45|494.05|496.09|493.69|0
1629374610000|2021-08-19 12:03:30|495.92|493.52|496.27|493.87|496.27|493.87|495.92|493.52|0
1629374620000|2021-08-19 12:03:40|496.09|493.69|496.62|494.22|496.62|494.22|496.09|493.69|0
1629374630000|2021-08-19 12:03:50|496.45|494.05|496.45|494.05|496.62|494.22|496.45|494.05|0
1629374640000|2021-08-19 12:04:00|496.53|494.13|496.62|494.22|496.62|494.22|496.45|494.05|0
1629374650000|2021-08-19 12:04:10|496.45|494.05|496.45|494.05|496.53|494.13|496.45|494.05|0
1629374660000|2021-08-19 12:04:20|496.71|494.31|496.8|494.4|496.8|494.4|496.71|494.31|0
1629374670000|2021-08-19 12:04:30|496.97|494.57|496.97|494.57|497.15|494.75|496.97|494.57|0
1629374680000|2021-08-19 12:04:40|497.15|494.75|496.97|494.57|497.15|494.75|496.97|494.57|0
1629374690000|2021-08-19 12:04:50|497.15|494.75|496.97|494.57|497.5|495.1|496.97|494.57|0
1629374700000|2021-08-19 12:05:00|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1629374710000|2021-08-19 12:05:10|497.33|494.93|497.68|495.28|497.68|495.28|497.33|494.93|0
1629374720000|2021-08-19 12:05:20|497.5|495.1|497.15|494.75|497.5|495.1|497.15|494.75|0
1629374730000|2021-08-19 12:05:30|496.97|494.57|496.97|494.57|496.97|494.57|496.97|494.57|0
1629374740000|2021-08-19 12:05:40|496.88|494.48|497.5|495.1|497.5|495.1|496.88|494.48|0
1629374750000|2021-08-19 12:05:50|497.33|494.93|497.33|494.93|497.33|494.93|497.33|494.93|0
1629374760000|2021-08-19 12:06:00|497.5|495.1|497.5|495.1|497.5|495.1|497.15|494.75|0
1629374770000|2021-08-19 12:06:10|497.59|495.19|497.68|495.28|497.68|495.28|497.5|495.1|0
1629374780000|2021-08-19 12:06:20|497.33|494.93|497.68|495.28|497.68|495.28|497.33|494.93|0
1629374790000|2021-08-19 12:06:30|497.85|495.45|497.85|495.45|497.85|495.45|497.76|495.36|0
1629374800000|2021-08-19 12:06:40|498.03|495.63|497.85|495.45|498.03|495.63|497.85|495.45|0
1629374810000|2021-08-19 12:06:50|498.03|495.63|498.03|495.63|498.03|495.63|498.03|495.63|0
1629374820000|2021-08-19 12:07:00|497.94|495.54|498.03|495.63|498.03|495.63|497.94|495.54|0
1629374830000|2021-08-19 12:07:10|498.21|495.81|497.85|495.45|498.21|495.81|497.68|495.28|0
1629374840000|2021-08-19 12:07:20|497.68|495.28|498.03|495.63|498.03|495.63|497.68|495.28|0
1629374850000|2021-08-19 12:07:30|498.21|495.81|498.03|495.63|498.21|495.81|498.03|495.63|0
1629374860000|2021-08-19 12:07:40|498.21|495.81|498.38|495.98|498.38|495.98|498.21|495.81|0
1629374870000|2021-08-19 12:07:50|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1629374880000|2021-08-19 12:08:00|498.38|495.98|498.21|495.81|498.38|495.98|498.21|495.81|0
1629374890000|2021-08-19 12:08:10|498.03|495.63|498.21|495.81|498.21|495.81|498.03|495.63|0
1629374900000|2021-08-19 12:08:20|498.03|495.63|498.21|495.81|498.21|495.81|498.03|495.63|0
1629374910000|2021-08-19 12:08:30|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1629374920000|2021-08-19 12:08:40|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1629374930000|2021-08-19 12:08:50|498.38|495.98|498.56|496.16|498.56|496.16|498.38|495.98|0
1629374940000|2021-08-19 12:09:00|499.09|496.69|499.27|496.87|499.27|496.87|498.91|496.51|0
1629374950000|2021-08-19 12:09:10|499.09|496.69|499.09|496.69|499.27|496.87|499.09|496.69|0
1629374960000|2021-08-19 12:09:20|499.27|496.87|499.62|497.22|499.62|497.22|499.27|496.87|0
1629374970000|2021-08-19 12:09:30|499.8|497.4|499.62|497.22|499.8|497.4|499.62|497.22|0
1629374980000|2021-08-19 12:09:40|499.44|497.04|499.62|497.22|499.62|497.22|499.44|497.04|0
1629374990000|2021-08-19 12:09:50|499.8|497.4|499.8|497.4|499.8|497.4|499.62|497.22|0
1629375000000|2021-08-19 12:10:00|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1629375010000|2021-08-19 12:10:10|499.88|497.48|500.15|497.75|500.15|497.75|499.88|497.48|0
1629375020000|2021-08-19 12:10:20|500.5|498.1|500.33|497.93|500.5|498.1|500.33|497.93|0
1629375030000|2021-08-19 12:10:30|500.5|498.1|500.5|498.1|500.5|498.1|500.5|498.1|0
1629375040000|2021-08-19 12:10:40|500.68|498.28|500.86|498.46|500.86|498.46|500.68|498.28|0
1629375050000|2021-08-19 12:10:50|500.68|498.28|501.03|498.63|501.03|498.63|500.68|498.28|0
1629375060000|2021-08-19 12:11:00|500.68|498.28|500.68|498.28|500.76|498.36|500.68|498.28|0
1629375070000|2021-08-19 12:11:10|500.86|498.46|500.68|498.28|500.86|498.46|500.68|498.28|0
1629375080000|2021-08-19 12:11:20|500.5|498.1|500.32|497.92|500.5|498.1|500.32|497.92|0
1629375090000|2021-08-19 12:11:30|500.5|498.1|500.15|497.75|500.5|498.1|500.15|497.75|0
1629375100000|2021-08-19 12:11:40|500.32|497.92|499.97|497.57|500.32|497.92|499.97|497.57|0
1629375110000|2021-08-19 12:11:50|500.15|497.75|499.97|497.57|500.15|497.75|499.97|497.57|0
1629375120000|2021-08-19 12:12:00|500.15|497.75|500.32|497.92|500.32|497.92|500.15|497.75|0
1629375130000|2021-08-19 12:12:10|500.15|497.75|500.15|497.75|500.15|497.75|500.15|497.75|0
1629375140000|2021-08-19 12:12:20|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1629375150000|2021-08-19 12:12:30|500.15|497.75|499.79|497.39|500.15|497.75|499.79|497.39|0
1629375160000|2021-08-19 12:12:40|499.97|497.57|500.15|497.75|500.15|497.75|499.97|497.57|0
1629375170000|2021-08-19 12:12:50|500.5|498.1|500.5|498.1|500.68|498.28|500.5|498.1|0
1629375180000|2021-08-19 12:13:00|500.32|497.92|500.68|498.28|500.68|498.28|500.15|497.75|0
1629375190000|2021-08-19 12:13:10|500.5|498.1|500.85|498.45|501.03|498.63|500.5|498.1|0
1629375200000|2021-08-19 12:13:20|501.03|498.63|500.68|498.28|501.03|498.63|500.68|498.28|0
1629375210000|2021-08-19 12:13:30|500.5|498.1|501.03|498.63|501.03|498.63|500.5|498.1|0
1629375220000|2021-08-19 12:13:40|500.94|498.54|500.85|498.45|500.94|498.54|500.68|498.28|0
1629375230000|2021-08-19 12:13:50|500.68|498.28|500.5|498.1|500.68|498.28|500.5|498.1|0
1629375240000|2021-08-19 12:14:00|500.32|497.92|500.15|497.75|500.32|497.92|500.15|497.75|0
1629375250000|2021-08-19 12:14:10|499.97|497.57|499.79|497.39|499.97|497.57|499.79|497.39|0
1629375260000|2021-08-19 12:14:20|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1629375270000|2021-08-19 12:14:30|499.79|497.39|499.79|497.39|499.79|497.39|499.79|497.39|0
1629375280000|2021-08-19 12:14:40|499.88|497.48|499.62|497.22|499.88|497.48|499.62|497.22|0
1629375290000|2021-08-19 12:14:50|499.44|497.04|499.62|497.22|499.62|497.22|499.44|497.04|0
1629375300000|2021-08-19 12:15:00|499.79|497.39|499.97|497.57|499.97|497.57|499.79|497.39|0
1629375310000|2021-08-19 12:15:10|500.15|497.75|500.15|497.75|500.15|497.75|500.15|497.75|0
1629375320000|2021-08-19 12:15:20|499.97|497.57|499.79|497.39|499.97|497.57|499.79|497.39|0
1629375330000|2021-08-19 12:15:30|499.97|497.57|500.68|498.28|500.68|498.28|499.97|497.57|0
1629375340000|2021-08-19 12:15:40|500.58|498.18|500.68|498.28|500.68|498.28|500.5|498.1|0
1629375350000|2021-08-19 12:15:50|500.5|498.1|500.5|498.1|500.5|498.1|500.32|497.92|0
1629375360000|2021-08-19 12:16:00|500.32|497.92|499.88|497.48|500.32|497.92|499.79|497.39|0
1629375370000|2021-08-19 12:16:10|499.79|497.39|499.97|497.57|500.15|497.75|499.79|497.39|0
1629375380000|2021-08-19 12:16:20|500.15|497.75|499.97|497.57|500.15|497.75|499.97|497.57|0
1629375390000|2021-08-19 12:16:30|500.15|497.75|499.97|497.57|500.15|497.75|499.97|497.57|0
1629375400000|2021-08-19 12:16:40|500.15|497.75|500.15|497.75|500.15|497.75|500.15|497.75|0
1629375410000|2021-08-19 12:16:50|499.97|497.57|500.15|497.75|500.15|497.75|499.97|497.57|0
1629375420000|2021-08-19 12:17:00|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1629375430000|2021-08-19 12:17:10|499.79|497.39|499.97|497.57|499.97|497.57|499.79|497.39|0
1629375440000|2021-08-19 12:17:20|499.79|497.39|499.97|497.57|499.97|497.57|499.79|497.39|0
1629375450000|2021-08-19 12:17:30|499.79|497.39|499.97|497.57|499.97|497.57|499.79|497.39|0
1629375460000|2021-08-19 12:17:40|499.79|497.39|499.97|497.57|499.97|497.57|499.79|497.39|0
1629375470000|2021-08-19 12:17:50|500.15|497.75|500.32|497.92|500.32|497.92|500.15|497.75|0
1629375480000|2021-08-19 12:18:00|500.15|497.75|499.97|497.57|500.15|497.75|499.97|497.57|0
1629375500000|2021-08-19 12:18:20|500.05|497.65|500.15|497.75|500.15|497.75|499.97|497.57|0
1629375510000|2021-08-19 12:18:30|499.97|497.57|500.32|497.92|500.32|497.92|499.97|497.57|0
1629375520000|2021-08-19 12:18:40|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1629375530000|2021-08-19 12:18:50|499.97|497.57|499.97|497.57|499.97|497.57|499.97|497.57|0
1629375540000|2021-08-19 12:19:00|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1629375570000|2021-08-19 12:19:30|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1629375590000|2021-08-19 12:19:50|500.5|498.1|500.5|498.1|500.5|498.1|500.5|498.1|0
1629375600000|2021-08-19 12:20:00|500.58|498.18|500.5|498.1|500.58|498.18|500.5|498.1|0
1629375610000|2021-08-19 12:20:10|500.85|498.45|500.85|498.45|500.85|498.45|500.85|498.45|0
1629375620000|2021-08-19 12:20:20|501.21|498.81|501.38|498.98|501.56|499.16|501.21|498.81|0
1629375630000|2021-08-19 12:20:30|501.47|499.07|501.74|499.34|501.74|499.34|501.21|498.81|0
1629375650000|2021-08-19 12:20:50|501.64|499.24|501.91|499.51|501.91|499.51|501.64|499.24|0
1629375660000|2021-08-19 12:21:00|502.09|499.69|501.91|499.51|502.09|499.69|501.91|499.51|0
1629375670000|2021-08-19 12:21:10|502.09|499.69|502.62|500.22|502.62|500.22|502.09|499.69|0
1629375680000|2021-08-19 12:21:20|502.09|499.69|502.44|500.04|502.44|500.04|502.09|499.69|0
1629375690000|2021-08-19 12:21:30|502.27|499.87|502.09|499.69|502.27|499.87|502.09|499.69|0
1629375700000|2021-08-19 12:21:40|501.82|499.42|501.74|499.34|501.82|499.42|501.56|499.16|0
1629375710000|2021-08-19 12:21:50|501.64|499.24|501.74|499.34|501.74|499.34|501.64|499.24|0
1629375720000|2021-08-19 12:22:00|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1629375730000|2021-08-19 12:22:10|501.74|499.34|501.91|499.51|501.91|499.51|501.74|499.34|0
1629375740000|2021-08-19 12:22:20|501.74|499.34|502.09|499.69|502.09|499.69|501.74|499.34|0
1629375750000|2021-08-19 12:22:30|502.27|499.87|502.27|499.87|502.27|499.87|502.27|499.87|0
1629375760000|2021-08-19 12:22:40|502.44|500.04|502.8|500.4|502.98|500.58|502.44|500.04|0
1629375770000|2021-08-19 12:22:50|502.62|500.22|502.97|500.57|502.97|500.57|502.44|500.04|0
1629375780000|2021-08-19 12:23:00|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629375790000|2021-08-19 12:23:10|502.8|500.4|502.97|500.57|502.97|500.57|502.8|500.4|0
1629375800000|2021-08-19 12:23:20|502.8|500.4|502.97|500.57|502.97|500.57|502.8|500.4|0
1629375810000|2021-08-19 12:23:30|503.06|500.66|503.24|500.84|503.24|500.84|502.97|500.57|0
1629375820000|2021-08-19 12:23:40|502.97|500.57|503.15|500.75|503.15|500.75|502.97|500.57|0
1629375830000|2021-08-19 12:23:50|503.33|500.93|503.33|500.93|503.33|500.93|503.15|500.75|0
1629375840000|2021-08-19 12:24:00|503.15|500.75|502.62|500.22|503.15|500.75|502.62|500.22|0
1629375850000|2021-08-19 12:24:10|502.8|500.4|502.62|500.22|502.8|500.4|502.62|500.22|0
1629375870000|2021-08-19 12:24:30|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1629375890000|2021-08-19 12:24:50|502.62|500.22|503.15|500.75|503.15|500.75|502.62|500.22|0
1629375900000|2021-08-19 12:25:00|503.33|500.93|503.86|501.46|503.86|501.46|503.33|500.93|0
1629375910000|2021-08-19 12:25:10|503.68|501.28|504.04|501.64|504.04|501.64|503.68|501.28|0
1629375920000|2021-08-19 12:25:20|504.22|501.82|503.86|501.46|504.22|501.82|503.86|501.46|0
1629375930000|2021-08-19 12:25:30|503.68|501.28|503.68|501.28|504.04|501.64|503.68|501.28|0
1629375940000|2021-08-19 12:25:40|503.86|501.46|503.86|501.46|504.04|501.64|503.68|501.28|0
1629375950000|2021-08-19 12:25:50|504.04|501.64|503.86|501.46|504.04|501.64|503.86|501.46|0
1629375960000|2021-08-19 12:26:00|504.39|501.99|504.21|501.81|504.39|501.99|504.21|501.81|0
1629375970000|2021-08-19 12:26:10|504.39|501.99|504.39|501.99|504.39|501.99|504.39|501.99|0
1629375980000|2021-08-19 12:26:20|504.3|501.9|503.86|501.46|504.3|501.9|503.68|501.28|0
1629375990000|2021-08-19 12:26:30|503.68|501.28|503.51|501.11|503.86|501.46|503.51|501.11|0
1629376000000|2021-08-19 12:26:40|503.68|501.28|503.68|501.28|503.68|501.28|503.51|501.11|0
1629376010000|2021-08-19 12:26:50|503.51|501.11|502.8|500.4|503.51|501.11|502.8|500.4|0
1629376020000|2021-08-19 12:27:00|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1629376030000|2021-08-19 12:27:10|502.8|500.4|502.62|500.22|502.8|500.4|502.62|500.22|0
1629376040000|2021-08-19 12:27:20|502.8|500.4|502.8|500.4|502.8|500.4|502.62|500.22|0
1629376050000|2021-08-19 12:27:30|502.97|500.57|502.97|500.57|502.97|500.57|502.97|500.57|0
1629376060000|2021-08-19 12:27:40|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1629376070000|2021-08-19 12:27:50|502.7|500.3|502.62|500.22|502.7|500.3|502.62|500.22|0
1629376080000|2021-08-19 12:28:00|502.8|500.4|502.8|500.4|502.97|500.57|502.8|500.4|0
1629376090000|2021-08-19 12:28:10|502.88|500.48|502.8|500.4|502.88|500.48|502.8|500.4|0
1629376110000|2021-08-19 12:28:30|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629376120000|2021-08-19 12:28:40|503.06|500.66|503.06|500.66|503.06|500.66|502.97|500.57|0
1629376130000|2021-08-19 12:28:50|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629376140000|2021-08-19 12:29:00|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629376150000|2021-08-19 12:29:10|503.15|500.75|503.23|500.83|503.33|500.93|503.15|500.75|0
1629376160000|2021-08-19 12:29:20|503.15|500.75|503.33|500.93|503.33|500.93|503.15|500.75|0
1629376170000|2021-08-19 12:29:30|503.15|500.75|503.06|500.66|503.33|500.93|503.06|500.66|0
1629376180000|2021-08-19 12:29:40|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629376190000|2021-08-19 12:29:50|502.62|500.22|502.7|500.3|502.88|500.48|502.62|500.22|0
1629376200000|2021-08-19 12:30:00|502.88|500.48|502.88|500.48|502.88|500.48|502.88|500.48|0
1629376210000|2021-08-19 12:30:10|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1629376220000|2021-08-19 12:30:20|501.99|499.59|502.35|499.95|502.35|499.95|501.99|499.59|0
1629376230000|2021-08-19 12:30:30|502.26|499.86|502.97|500.57|503.33|500.93|502.26|499.86|0
1629376240000|2021-08-19 12:30:40|503.33|500.93|502.79|500.39|503.33|500.93|502.62|500.22|0
1629376250000|2021-08-19 12:30:50|502.97|500.57|503.33|500.93|503.33|500.93|502.97|500.57|0
1629376260000|2021-08-19 12:31:00|503.5|501.1|502.97|500.57|503.5|501.1|502.97|500.57|0
1629376270000|2021-08-19 12:31:10|502.79|500.39|502.52|500.12|502.79|500.39|502.52|500.12|0
1629376280000|2021-08-19 12:31:20|502.26|499.86|502.44|500.04|502.44|500.04|502.26|499.86|0
1629376290000|2021-08-19 12:31:30|502.62|500.22|502.26|499.86|502.79|500.39|502.26|499.86|0
1629376300000|2021-08-19 12:31:40|502.62|500.22|502.62|500.22|502.62|500.22|502.62|500.22|0
1629376310000|2021-08-19 12:31:50|502.79|500.39|502.97|500.57|502.97|500.57|502.62|500.22|0
1629376320000|2021-08-19 12:32:00|502.88|500.48|503.23|500.83|503.23|500.83|502.88|500.48|0
1629376330000|2021-08-19 12:32:10|502.97|500.57|502.97|500.57|502.97|500.57|502.97|500.57|0
1629376340000|2021-08-19 12:32:20|502.26|499.86|502.26|499.86|502.44|500.04|502.26|499.86|0
1629376350000|2021-08-19 12:32:30|502.09|499.69|502.08|499.68|502.09|499.69|502.08|499.68|0
1629376360000|2021-08-19 12:32:40|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1629376370000|2021-08-19 12:32:50|502.44|500.04|502.7|500.3|502.79|500.39|502.44|500.04|0
1629376380000|2021-08-19 12:33:00|502.79|500.39|502.97|500.57|502.97|500.57|502.26|499.86|0
1629376390000|2021-08-19 12:33:10|503.15|500.75|502.97|500.57|503.15|500.75|502.97|500.57|0
1629376400000|2021-08-19 12:33:20|502.62|500.22|502.08|499.68|502.62|500.22|502.08|499.68|0
1629376410000|2021-08-19 12:33:30|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1629376420000|2021-08-19 12:33:40|502.08|499.68|502.26|499.86|502.26|499.86|502.08|499.68|0
1629376430000|2021-08-19 12:33:50|501.91|499.51|501.73|499.33|501.91|499.51|501.73|499.33|0
1629376440000|2021-08-19 12:34:00|501.55|499.15|501.55|499.15|501.55|499.15|501.38|498.98|0
1629376450000|2021-08-19 12:34:10|501.38|498.98|501.2|498.8|501.38|498.98|501.2|498.8|0
1629376460000|2021-08-19 12:34:20|501.02|498.62|500.85|498.45|501.02|498.62|500.67|498.27|0
1629376470000|2021-08-19 12:34:30|501.02|498.62|500.85|498.45|501.02|498.62|500.85|498.45|0
1629376480000|2021-08-19 12:34:40|501.02|498.62|501.02|498.62|501.2|498.8|501.02|498.62|0
1629376490000|2021-08-19 12:34:50|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1629376500000|2021-08-19 12:35:00|500.85|498.45|500.85|498.45|501.02|498.62|500.85|498.45|0
1629376510000|2021-08-19 12:35:10|501.02|498.62|501.02|498.62|501.02|498.62|501.02|498.62|0
1629376520000|2021-08-19 12:35:20|500.84|498.44|501.02|498.62|501.02|498.62|500.84|498.44|0
1629376530000|2021-08-19 12:35:30|501.2|498.8|501.2|498.8|501.2|498.8|501.02|498.62|0
1629376540000|2021-08-19 12:35:40|501.38|498.98|501.02|498.62|501.38|498.98|501.02|498.62|0
1629376550000|2021-08-19 12:35:50|501.2|498.8|501.38|498.98|501.38|498.98|501.2|498.8|0
1629376560000|2021-08-19 12:36:00|501.2|498.8|501.91|499.51|501.91|499.51|501.2|498.8|0
1629376570000|2021-08-19 12:36:10|502.44|500.04|502.44|500.04|502.44|500.04|502.26|499.86|0
1629376580000|2021-08-19 12:36:20|502.26|499.86|502.26|499.86|502.26|499.86|502.08|499.68|0
1629376590000|2021-08-19 12:36:30|502.44|500.04|502.44|500.04|502.44|500.04|502.44|500.04|0
1629376600000|2021-08-19 12:36:40|502.26|499.86|501.91|499.51|502.26|499.86|501.91|499.51|0
1629376610000|2021-08-19 12:36:50|502.08|499.68|502.26|499.86|502.26|499.86|502.08|499.68|0
1629376620000|2021-08-19 12:37:00|502.08|499.68|502.08|499.68|502.08|499.68|501.91|499.51|0
1629376630000|2021-08-19 12:37:10|501.91|499.51|502.08|499.68|502.08|499.68|501.91|499.51|0
1629376640000|2021-08-19 12:37:20|501.91|499.51|502.08|499.68|502.08|499.68|501.73|499.33|0
1629376650000|2021-08-19 12:37:30|501.91|499.51|502.08|499.68|502.17|499.77|501.91|499.51|0
1629376660000|2021-08-19 12:37:40|501.73|499.33|501.2|498.8|501.73|499.33|501.2|498.8|0
1629376670000|2021-08-19 12:37:50|501.02|498.62|500.84|498.44|501.2|498.8|500.84|498.44|0
1629376680000|2021-08-19 12:38:00|501.02|498.62|501.37|498.97|501.37|498.97|501.02|498.62|0
1629376690000|2021-08-19 12:38:10|501.2|498.8|501.2|498.8|501.37|498.97|501.2|498.8|0
1629376700000|2021-08-19 12:38:20|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1629376710000|2021-08-19 12:38:30|501.55|499.15|501.73|499.33|501.73|499.33|501.55|499.15|0
1629376720000|2021-08-19 12:38:40|501.91|499.51|501.73|499.33|501.91|499.51|501.73|499.33|0
1629376730000|2021-08-19 12:38:50|501.81|499.41|502.26|499.86|502.26|499.86|501.81|499.41|0
1629376740000|2021-08-19 12:39:00|502.44|500.04|502.61|500.21|502.79|500.39|502.44|500.04|0
1629376750000|2021-08-19 12:39:10|502.44|500.04|502.61|500.21|502.79|500.39|502.44|500.04|0
1629376760000|2021-08-19 12:39:20|502.79|500.39|502.79|500.39|502.97|500.57|502.79|500.39|0
1629376780000|2021-08-19 12:39:40|502.97|500.57|502.44|500.04|502.97|500.57|502.44|500.04|0
1629376790000|2021-08-19 12:39:50|502.61|500.21|503.32|500.92|503.32|500.92|502.61|500.21|0
1629376800000|2021-08-19 12:40:00|503.5|501.1|502.97|500.57|503.5|501.1|502.97|500.57|0
1629376810000|2021-08-19 12:40:10|503.5|501.1|503.5|501.1|503.68|501.28|503.5|501.1|0
1629376820000|2021-08-19 12:40:20|503.41|501.01|503.14|500.74|503.5|501.1|502.97|500.57|0
1629376830000|2021-08-19 12:40:30|503.32|500.92|503.32|500.92|503.41|501.01|503.32|500.92|0
1629376840000|2021-08-19 12:40:40|503.5|501.1|503.68|501.28|503.68|501.28|503.32|500.92|0
1629376850000|2021-08-19 12:40:50|503.5|501.1|503.32|500.92|503.68|501.28|503.32|500.92|0
1629376860000|2021-08-19 12:41:00|503.5|501.1|503.5|501.1|503.68|501.28|503.5|501.1|0
1629376870000|2021-08-19 12:41:10|503.14|500.74|502.97|500.57|503.32|500.92|502.97|500.57|0
1629376880000|2021-08-19 12:41:20|503.14|500.74|503.14|500.74|503.32|500.92|503.14|500.74|0
1629376890000|2021-08-19 12:41:30|503.32|500.92|503.85|501.45|503.85|501.45|503.32|500.92|0
1629376900000|2021-08-19 12:41:40|503.68|501.28|504.21|501.81|504.21|501.81|503.68|501.28|0
1629376910000|2021-08-19 12:41:50|504.03|501.63|504.21|501.81|504.21|501.81|504.03|501.63|0
1629376920000|2021-08-19 12:42:00|504.03|501.63|503.68|501.28|504.21|501.81|503.68|501.28|0
1629376930000|2021-08-19 12:42:10|503.85|501.45|504.21|501.81|504.21|501.81|503.85|501.45|0
1629376940000|2021-08-19 12:42:20|504.03|501.63|503.85|501.45|504.21|501.81|503.85|501.45|0
1629376950000|2021-08-19 12:42:30|503.68|501.28|503.5|501.1|503.68|501.28|503.32|500.92|0
1629376960000|2021-08-19 12:42:40|502.79|500.39|503.14|500.74|503.14|500.74|502.79|500.39|0
1629376970000|2021-08-19 12:42:50|503.32|500.92|503.5|501.1|503.5|501.1|503.32|500.92|0
1629376980000|2021-08-19 12:43:00|503.76|501.36|504.03|501.63|504.03|501.63|503.76|501.36|0
1629376990000|2021-08-19 12:43:10|503.85|501.45|503.68|501.28|503.85|501.45|503.68|501.28|0
1629377000000|2021-08-19 12:43:20|503.76|501.36|503.76|501.36|503.85|501.45|503.76|501.36|0
1629377010000|2021-08-19 12:43:30|503.85|501.45|504.03|501.63|504.03|501.63|503.76|501.36|0
1629377020000|2021-08-19 12:43:40|503.85|501.45|504.21|501.81|504.21|501.81|503.85|501.45|0
1629377030000|2021-08-19 12:43:50|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1629377040000|2021-08-19 12:44:00|504.21|501.81|504.03|501.63|504.21|501.81|503.67|501.27|0
1629377050000|2021-08-19 12:44:10|503.85|501.45|503.67|501.27|503.85|501.45|503.67|501.27|0
1629377060000|2021-08-19 12:44:20|503.85|501.45|504.21|501.81|504.21|501.81|503.85|501.45|0
1629377070000|2021-08-19 12:44:30|504.38|501.98|504.03|501.63|504.38|501.98|504.03|501.63|0
1629377080000|2021-08-19 12:44:40|503.85|501.45|503.5|501.1|503.85|501.45|503.5|501.1|0
1629377090000|2021-08-19 12:44:50|503.85|501.45|503.5|501.1|503.85|501.45|503.5|501.1|0
1629377100000|2021-08-19 12:45:00|503.85|501.45|503.5|501.1|503.85|501.45|503.5|501.1|0
1629377110000|2021-08-19 12:45:10|503.32|500.92|503.5|501.1|503.5|501.1|503.32|500.92|0
1629377120000|2021-08-19 12:45:20|503.14|500.74|502.97|500.57|503.14|500.74|502.97|500.57|0
1629377130000|2021-08-19 12:45:30|502.79|500.39|502.87|500.47|502.96|500.56|502.79|500.39|0
1629377140000|2021-08-19 12:45:40|502.79|500.39|502.79|500.39|502.96|500.56|502.79|500.39|0
1629377150000|2021-08-19 12:45:50|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1629377160000|2021-08-19 12:46:00|502.79|500.39|502.61|500.21|502.79|500.39|502.61|500.21|0
1629377170000|2021-08-19 12:46:10|502.7|500.3|502.61|500.21|502.7|500.3|502.61|500.21|0
1629377180000|2021-08-19 12:46:20|502.79|500.39|502.7|500.3|502.79|500.39|502.7|500.3|0
1629377190000|2021-08-19 12:46:30|502.79|500.39|502.79|500.39|503.14|500.74|502.79|500.39|0
1629377210000|2021-08-19 12:46:50|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1629377220000|2021-08-19 12:47:00|502.79|500.39|502.43|500.03|502.79|500.39|502.43|500.03|0
1629377230000|2021-08-19 12:47:10|502.26|499.86|502.34|499.94|502.34|499.94|502.26|499.86|0
1629377240000|2021-08-19 12:47:20|502.43|500.03|501.72|499.32|502.43|500.03|501.72|499.32|0
1629377250000|2021-08-19 12:47:30|501.55|499.15|501.72|499.32|501.9|499.5|501.55|499.15|0
1629377260000|2021-08-19 12:47:40|501.9|499.5|501.72|499.32|501.9|499.5|501.72|499.32|0
1629377270000|2021-08-19 12:47:50|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1629377280000|2021-08-19 12:48:00|501.37|498.97|501.37|498.97|501.37|498.97|501.37|498.97|0
1629377290000|2021-08-19 12:48:10|501.19|498.79|501.55|499.15|501.55|499.15|501.19|498.79|0
1629377300000|2021-08-19 12:48:20|501.45|499.05|501.45|499.05|501.45|499.05|501.45|499.05|0
1629377310000|2021-08-19 12:48:30|501.55|499.15|501.81|499.41|501.81|499.41|501.55|499.15|0
1629377320000|2021-08-19 12:48:40|501.72|499.32|501.37|498.97|501.72|499.32|501.37|498.97|0
1629377330000|2021-08-19 12:48:50|501.55|499.15|501.37|498.97|501.55|499.15|501.37|498.97|0
1629377340000|2021-08-19 12:49:00|501.55|499.15|501.37|498.97|501.55|499.15|501.37|498.97|0
1629377350000|2021-08-19 12:49:10|501.19|498.79|501.37|498.97|501.37|498.97|501.19|498.79|0
1629377360000|2021-08-19 12:49:20|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1629377370000|2021-08-19 12:49:30|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1629377380000|2021-08-19 12:49:40|501.63|499.23|501.37|498.97|501.63|499.23|501.37|498.97|0
1629377390000|2021-08-19 12:49:50|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1629377400000|2021-08-19 12:50:00|501.37|498.97|500.84|498.44|501.37|498.97|500.84|498.44|0
1629377410000|2021-08-19 12:50:10|500.48|498.08|501.19|498.79|501.19|498.79|500.48|498.08|0
1629377420000|2021-08-19 12:50:20|501.02|498.62|501.02|498.62|501.02|498.62|501.02|498.62|0
1629377430000|2021-08-19 12:50:30|501.19|498.79|501.02|498.62|501.19|498.79|501.02|498.62|0
1629377440000|2021-08-19 12:50:40|500.66|498.26|501.02|498.62|501.02|498.62|500.66|498.26|0
1629377450000|2021-08-19 12:50:50|501.01|498.61|501.1|498.7|501.19|498.79|500.84|498.44|0
1629377460000|2021-08-19 12:51:00|500.84|498.44|501.01|498.61|501.01|498.61|500.84|498.44|0
1629377470000|2021-08-19 12:51:10|500.84|498.44|500.66|498.26|500.84|498.44|500.66|498.26|0
1629377480000|2021-08-19 12:51:20|500.48|498.08|500.66|498.26|500.66|498.26|500.48|498.08|0
1629377490000|2021-08-19 12:51:30|500.84|498.44|500.48|498.08|500.84|498.44|500.48|498.08|0
1629377500000|2021-08-19 12:51:40|500.31|497.91|500.48|498.08|500.48|498.08|500.31|497.91|0
1629377510000|2021-08-19 12:51:50|500.31|497.91|500.31|497.91|500.31|497.91|500.13|497.73|0
1629377520000|2021-08-19 12:52:00|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1629377530000|2021-08-19 12:52:10|500.66|498.26|500.66|498.26|500.75|498.35|500.66|498.26|0
1629377540000|2021-08-19 12:52:20|500.75|498.35|500.84|498.44|500.84|498.44|500.75|498.35|0
1629377550000|2021-08-19 12:52:30|500.66|498.26|500.66|498.26|500.66|498.26|500.48|498.08|0
1629377560000|2021-08-19 12:52:40|500.84|498.44|500.31|497.91|500.84|498.44|500.31|497.91|0
1629377570000|2021-08-19 12:52:50|500.48|498.08|500.48|498.08|500.57|498.17|500.48|498.08|0
1629377580000|2021-08-19 12:53:00|500.66|498.26|500.66|498.26|500.66|498.26|500.66|498.26|0
1629377590000|2021-08-19 12:53:10|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1629377610000|2021-08-19 12:53:30|500.66|498.26|500.66|498.26|500.66|498.26|500.66|498.26|0
1629377620000|2021-08-19 12:53:40|500.84|498.44|500.48|498.08|500.84|498.44|500.48|498.08|0
1629377640000|2021-08-19 12:54:00|500.39|497.99|500.48|498.08|500.66|498.26|500.39|497.99|0
1629377650000|2021-08-19 12:54:10|500.66|498.26|500.57|498.17|500.66|498.26|500.57|498.17|0
1629377660000|2021-08-19 12:54:20|500.48|498.08|500.31|497.91|500.48|498.08|500.31|497.91|0
1629377670000|2021-08-19 12:54:30|500.48|498.08|500.13|497.73|500.48|498.08|500.13|497.73|0
1629377680000|2021-08-19 12:54:40|499.78|497.38|499.42|497.02|499.78|497.38|499.42|497.02|0
1629377690000|2021-08-19 12:54:50|499.6|497.2|499.78|497.38|499.78|497.38|499.6|497.2|0
1629377700000|2021-08-19 12:55:00|499.42|497.02|499.6|497.2|499.6|497.2|499.42|497.02|0
1629377710000|2021-08-19 12:55:10|499.78|497.38|500.13|497.73|500.13|497.73|499.78|497.38|0
1629377720000|2021-08-19 12:55:20|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1629377730000|2021-08-19 12:55:30|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1629377740000|2021-08-19 12:55:40|499.95|497.55|499.78|497.38|499.95|497.55|499.78|497.38|0
1629377750000|2021-08-19 12:55:50|499.6|497.2|499.95|497.55|499.95|497.55|499.6|497.2|0
1629377760000|2021-08-19 12:56:00|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1629377770000|2021-08-19 12:56:10|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1629377780000|2021-08-19 12:56:20|500.13|497.73|500.13|497.73|500.13|497.73|500.13|497.73|0
1629377790000|2021-08-19 12:56:30|500.21|497.81|500.66|498.26|500.66|498.26|500.21|497.81|0
1629377800000|2021-08-19 12:56:40|500.84|498.44|500.84|498.44|500.84|498.44|500.84|498.44|0
1629377810000|2021-08-19 12:56:50|500.74|498.34|500.66|498.26|500.74|498.34|500.66|498.26|0
1629377820000|2021-08-19 12:57:00|500.57|498.17|500.48|498.08|500.57|498.17|500.48|498.08|0
1629377830000|2021-08-19 12:57:10|500.3|497.9|500.48|498.08|500.48|498.08|500.3|497.9|0
1629377840000|2021-08-19 12:57:20|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1629377850000|2021-08-19 12:57:30|500.13|497.73|499.6|497.2|500.13|497.73|499.6|497.2|0
1629377860000|2021-08-19 12:57:40|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1629377870000|2021-08-19 12:57:50|500.13|497.73|500.13|497.73|500.3|497.9|500.13|497.73|0
1629377880000|2021-08-19 12:58:00|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1629377900000|2021-08-19 12:58:20|500.66|498.26|500.66|498.26|500.66|498.26|500.48|498.08|0
1629377910000|2021-08-19 12:58:30|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1629377920000|2021-08-19 12:58:40|500.66|498.26|500.66|498.26|500.83|498.43|500.66|498.26|0
1629377930000|2021-08-19 12:58:50|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1629377940000|2021-08-19 12:59:00|500.57|498.17|500.48|498.08|500.66|498.26|500.48|498.08|0
1629377950000|2021-08-19 12:59:10|500.13|497.73|499.24|496.84|500.13|497.73|499.24|496.84|0
1629377960000|2021-08-19 12:59:20|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1629377970000|2021-08-19 12:59:30|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1629377980000|2021-08-19 12:59:40|498.89|496.49|498.71|496.31|498.89|496.49|498.71|496.31|0
1629377990000|2021-08-19 12:59:50|498.54|496.14|498.54|496.14|498.54|496.14|498.54|496.14|0
1629378000000|2021-08-19 13:00:00|498.62|496.22|498.89|496.49|498.89|496.49|498.62|496.22|0
1629378010000|2021-08-19 13:00:10|499.07|496.67|499.24|496.84|499.42|497.02|499.07|496.67|0
1629378020000|2021-08-19 13:00:20|498.89|496.49|499.07|496.67|499.07|496.67|498.89|496.49|0
1629378030000|2021-08-19 13:00:30|498.89|496.49|499.95|497.55|499.95|497.55|498.89|496.49|0
1629378040000|2021-08-19 13:00:40|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1629378050000|2021-08-19 13:00:50|500.13|497.73|500.56|498.16|500.56|498.16|500.13|497.73|0
1629378060000|2021-08-19 13:01:00|500.83|498.43|501.36|498.96|501.36|498.96|500.83|498.43|0
1629378070000|2021-08-19 13:01:10|501.72|499.32|502.25|499.85|502.25|499.85|501.72|499.32|0
1629378080000|2021-08-19 13:01:20|502.16|499.76|502.25|499.85|502.25|499.85|502.16|499.76|0
1629378090000|2021-08-19 13:01:30|502.07|499.67|501.72|499.32|502.07|499.67|501.72|499.32|0
1629378100000|2021-08-19 13:01:40|501.54|499.14|501.19|498.79|501.54|499.14|501.19|498.79|0
1629378110000|2021-08-19 13:01:50|501.27|498.87|500.83|498.43|501.27|498.87|500.83|498.43|0
1629378120000|2021-08-19 13:02:00|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1629378130000|2021-08-19 13:02:10|501.36|498.96|501.72|499.32|501.72|499.32|501.36|498.96|0
1629378140000|2021-08-19 13:02:20|502.07|499.67|502.07|499.67|502.07|499.67|502.07|499.67|0
1629378150000|2021-08-19 13:02:30|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1629378160000|2021-08-19 13:02:40|502.07|499.67|502.25|499.85|502.25|499.85|502.07|499.67|0
1629378180000|2021-08-19 13:03:00|502.07|499.67|501.72|499.32|502.07|499.67|501.72|499.32|0
1629378190000|2021-08-19 13:03:10|501.89|499.49|501.89|499.49|502.07|499.67|501.89|499.49|0
1629378200000|2021-08-19 13:03:20|501.98|499.58|502.25|499.85|502.25|499.85|501.98|499.58|0
1629378210000|2021-08-19 13:03:30|502.07|499.67|501.72|499.32|502.07|499.67|501.72|499.32|0
1629378220000|2021-08-19 13:03:40|501.54|499.14|501.72|499.32|501.72|499.32|501.54|499.14|0
1629378230000|2021-08-19 13:03:50|501.89|499.49|501.72|499.32|501.89|499.49|501.72|499.32|0
1629378240000|2021-08-19 13:04:00|501.89|499.49|502.07|499.67|502.07|499.67|501.89|499.49|0
1629378250000|2021-08-19 13:04:10|501.89|499.49|501.89|499.49|501.89|499.49|501.89|499.49|0
1629378260000|2021-08-19 13:04:20|501.8|499.4|501.19|498.79|501.8|499.4|501.19|498.79|0
1629378270000|2021-08-19 13:04:30|501.01|498.61|501.19|498.79|501.19|498.79|501.01|498.61|0
1629378280000|2021-08-19 13:04:40|501.27|498.87|501.27|498.87|501.27|498.87|501.27|498.87|0
1629378290000|2021-08-19 13:04:50|501.36|498.96|501.01|498.61|501.36|498.96|501.01|498.61|0
1629378300000|2021-08-19 13:05:00|501.19|498.79|501.01|498.61|501.36|498.96|501.01|498.61|0
1629378310000|2021-08-19 13:05:10|500.83|498.43|501.01|498.61|501.01|498.61|500.83|498.43|0
1629378320000|2021-08-19 13:05:20|501.09|498.69|500.83|498.43|501.09|498.69|500.83|498.43|0
1629378330000|2021-08-19 13:05:30|501.01|498.61|501.01|498.61|501.01|498.61|501.01|498.61|0
1629378340000|2021-08-19 13:05:40|501.19|498.79|501.36|498.96|501.36|498.96|501.19|498.79|0
1629378350000|2021-08-19 13:05:50|501.54|499.14|502.6|500.2|502.6|500.2|501.54|499.14|0
1629378360000|2021-08-19 13:06:00|502.25|499.85|502.07|499.67|502.25|499.85|502.07|499.67|0
1629378370000|2021-08-19 13:06:10|502.25|499.85|502.25|499.85|502.42|500.02|502.25|499.85|0
1629378380000|2021-08-19 13:06:20|502.07|499.67|502.25|499.85|502.25|499.85|502.07|499.67|0
1629378390000|2021-08-19 13:06:30|502.07|499.67|502.42|500.02|502.42|500.02|502.07|499.67|0
1629378400000|2021-08-19 13:06:40|502.6|500.2|502.42|500.02|502.6|500.2|502.25|499.85|0
1629378410000|2021-08-19 13:06:50|502.6|500.2|502.6|500.2|502.6|500.2|502.6|500.2|0
1629378420000|2021-08-19 13:07:00|502.78|500.38|502.96|500.56|503.13|500.73|502.78|500.38|0
1629378430000|2021-08-19 13:07:10|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1629378440000|2021-08-19 13:07:20|502.78|500.38|503.13|500.73|503.31|500.91|502.78|500.38|0
1629378450000|2021-08-19 13:07:30|503.31|500.91|503.31|500.91|503.31|500.91|503.31|500.91|0
1629378460000|2021-08-19 13:07:40|503.22|500.82|502.96|500.56|503.22|500.82|502.96|500.56|0
1629378480000|2021-08-19 13:08:00|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1629378490000|2021-08-19 13:08:10|503.31|500.91|503.13|500.73|503.31|500.91|503.13|500.73|0
1629378500000|2021-08-19 13:08:20|503.31|500.91|503.66|501.26|503.84|501.44|503.31|500.91|0
1629378510000|2021-08-19 13:08:30|503.84|501.44|503.66|501.26|503.84|501.44|503.66|501.26|0
1629378520000|2021-08-19 13:08:40|503.84|501.44|504.02|501.62|504.02|501.62|503.84|501.44|0
1629378530000|2021-08-19 13:08:50|503.84|501.44|504.02|501.62|504.02|501.62|503.84|501.44|0
1629378550000|2021-08-19 13:09:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1629378560000|2021-08-19 13:09:20|504.02|501.62|504.37|501.97|504.37|501.97|503.84|501.44|0
1629378570000|2021-08-19 13:09:30|504.28|501.88|504.2|501.8|504.37|501.97|504.2|501.8|0
1629378580000|2021-08-19 13:09:40|504.02|501.62|503.49|501.09|504.02|501.62|503.49|501.09|0
1629378590000|2021-08-19 13:09:50|503.31|500.91|503.13|500.73|503.31|500.91|503.13|500.73|0
1629378600000|2021-08-19 13:10:00|503.31|500.91|503.49|501.09|503.49|501.09|503.31|500.91|0
1629378610000|2021-08-19 13:10:10|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1629378620000|2021-08-19 13:10:20|503.84|501.44|504.2|501.8|504.2|501.8|503.84|501.44|0
1629378630000|2021-08-19 13:10:30|504.02|501.62|504.2|501.8|504.2|501.8|504.02|501.62|0
1629378640000|2021-08-19 13:10:40|504.02|501.62|504.02|501.62|504.02|501.62|503.84|501.44|0
1629378650000|2021-08-19 13:10:50|504.2|501.8|504.37|501.97|504.37|501.97|504.2|501.8|0
1629378660000|2021-08-19 13:11:00|504.19|501.79|504.73|502.33|504.73|502.33|504.19|501.79|0
1629378670000|2021-08-19 13:11:10|504.9|502.5|505.08|502.68|505.26|502.86|504.73|502.33|0
1629378680000|2021-08-19 13:11:20|505.26|502.86|505.08|502.68|505.26|502.86|505.08|502.68|0
1629378690000|2021-08-19 13:11:30|505.26|502.86|505.26|502.86|505.44|503.04|505.26|502.86|0
1629378700000|2021-08-19 13:11:40|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1629378710000|2021-08-19 13:11:50|505.17|502.77|505.08|502.68|505.26|502.86|505.08|502.68|0
1629378720000|2021-08-19 13:12:00|504.9|502.5|505.08|502.68|505.08|502.68|504.9|502.5|0
1629378730000|2021-08-19 13:12:10|504.9|502.5|504.9|502.5|504.9|502.5|504.9|502.5|0
1629378740000|2021-08-19 13:12:20|505.08|502.68|505.26|502.86|505.26|502.86|505.08|502.68|0
1629378750000|2021-08-19 13:12:30|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1629378760000|2021-08-19 13:12:40|505.61|503.21|505.61|503.21|505.61|503.21|505.61|503.21|0
1629378770000|2021-08-19 13:12:50|505.44|503.04|505.61|503.21|505.61|503.21|505.44|503.04|0
1629378790000|2021-08-19 13:13:10|505.79|503.39|505.97|503.57|505.97|503.57|505.79|503.39|0
1629378800000|2021-08-19 13:13:20|505.79|503.39|505.97|503.57|505.97|503.57|505.79|503.39|0
1629378810000|2021-08-19 13:13:30|506.15|503.75|506.15|503.75|506.15|503.75|506.15|503.75|0
1629378820000|2021-08-19 13:13:40|506.32|503.92|506.5|504.1|506.68|504.28|506.32|503.92|0
1629378830000|2021-08-19 13:13:50|506.68|504.28|507.04|504.64|507.04|504.64|506.68|504.28|0
1629378840000|2021-08-19 13:14:00|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1629378850000|2021-08-19 13:14:10|507.57|505.17|507.57|505.17|507.57|505.17|507.57|505.17|0
1629378860000|2021-08-19 13:14:20|507.75|505.35|507.93|505.53|507.93|505.53|507.57|505.17|0
1629378870000|2021-08-19 13:14:30|507.75|505.35|508.1|505.7|508.1|505.7|507.75|505.35|0
1629378880000|2021-08-19 13:14:40|508.28|505.88|508.1|505.7|508.28|505.88|508.1|505.7|0
1629378890000|2021-08-19 13:14:50|508.19|505.79|508.19|505.79|508.19|505.79|508.19|505.79|0
1629378900000|2021-08-19 13:15:00|508.64|506.24|508.28|505.88|508.64|506.24|508.28|505.88|0
1629378910000|2021-08-19 13:15:10|508.46|506.06|508.64|506.24|508.64|506.24|508.28|505.88|0
1629378920000|2021-08-19 13:15:20|508.46|506.06|508.1|505.7|508.46|506.06|508.1|505.7|0
1629378930000|2021-08-19 13:15:30|507.92|505.52|508.64|506.24|508.64|506.24|507.92|505.52|0
1629378940000|2021-08-19 13:15:40|508.81|506.41|508.81|506.41|508.81|506.41|508.81|506.41|0
1629378950000|2021-08-19 13:15:50|508.46|506.06|508.1|505.7|508.46|506.06|508.1|505.7|0
1629378960000|2021-08-19 13:16:00|508.28|505.88|508.99|506.59|508.99|506.59|508.28|505.88|0
1629378970000|2021-08-19 13:16:10|509.17|506.77|508.81|506.41|509.17|506.77|508.64|506.24|0
1629378980000|2021-08-19 13:16:20|508.64|506.24|508.28|505.88|508.64|506.24|508.28|505.88|0
1629378990000|2021-08-19 13:16:30|508.64|506.24|508.64|506.24|508.81|506.41|508.64|506.24|0
1629379000000|2021-08-19 13:16:40|508.46|506.06|508.99|506.59|508.99|506.59|508.46|506.06|0
1629379010000|2021-08-19 13:16:50|509.17|506.77|508.99|506.59|509.35|506.95|508.99|506.59|0
1629379020000|2021-08-19 13:17:00|509.17|506.77|508.64|506.24|509.17|506.77|508.64|506.24|0
1629379030000|2021-08-19 13:17:10|508.46|506.06|508.28|505.88|508.46|506.06|508.28|505.88|0
1629379040000|2021-08-19 13:17:20|508.1|505.7|508.28|505.88|508.28|505.88|508.1|505.7|0
1629379050000|2021-08-19 13:17:30|508.37|505.97|508.64|506.24|508.81|506.41|508.37|505.97|0
1629379060000|2021-08-19 13:17:40|508.46|506.06|508.64|506.24|508.64|506.24|508.46|506.06|0
1629379070000|2021-08-19 13:17:50|508.46|506.06|508.28|505.88|508.64|506.24|508.1|505.7|0
1629379090000|2021-08-19 13:18:10|508.1|505.7|508.1|505.7|508.28|505.88|508.1|505.7|0
1629379100000|2021-08-19 13:18:20|508.28|505.88|508.1|505.7|508.28|505.88|508.1|505.7|0
1629379110000|2021-08-19 13:18:30|508.28|505.88|508.28|505.88|508.28|505.88|508.28|505.88|0
1629379120000|2021-08-19 13:18:40|508.1|505.7|508.1|505.7|508.1|505.7|508.1|505.7|0
1629379130000|2021-08-19 13:18:50|508.28|505.88|508.46|506.06|508.46|506.06|508.28|505.88|0
1629379140000|2021-08-19 13:19:00|508.36|505.96|508.1|505.7|508.36|505.96|508.1|505.7|0
1629379150000|2021-08-19 13:19:10|508.28|505.88|508.28|505.88|508.28|505.88|508.28|505.88|0
1629379160000|2021-08-19 13:19:20|508.1|505.7|508.19|505.79|508.28|505.88|508.1|505.7|0
1629379170000|2021-08-19 13:19:30|508.1|505.7|508.28|505.88|508.28|505.88|508.1|505.7|0
1629379180000|2021-08-19 13:19:40|508.1|505.7|508.46|506.06|508.54|506.14|508.1|505.7|0
1629379190000|2021-08-19 13:19:50|508.28|505.88|508.46|506.06|508.46|506.06|508.28|505.88|0
1629379200000|2021-08-19 13:20:00|508.28|505.88|508.1|505.7|508.28|505.88|508.1|505.7|0
1629379210000|2021-08-19 13:20:10|507.92|505.52|507.57|505.17|507.92|505.52|507.57|505.17|0
1629379220000|2021-08-19 13:20:20|507.39|504.99|507.57|505.17|507.57|505.17|507.39|504.99|0
1629379230000|2021-08-19 13:20:30|507.39|504.99|507.21|504.81|507.39|504.99|507.21|504.81|0
1629379240000|2021-08-19 13:20:40|507.03|504.63|507.03|504.63|507.03|504.63|507.03|504.63|0
1629379250000|2021-08-19 13:20:50|506.94|504.54|507.21|504.81|507.21|504.81|506.85|504.45|0
1629379260000|2021-08-19 13:21:00|507.39|504.99|507.57|505.17|507.57|505.17|507.39|504.99|0
1629379270000|2021-08-19 13:21:10|507.74|505.34|507.74|505.34|507.74|505.34|507.74|505.34|0
1629379280000|2021-08-19 13:21:20|507.57|505.17|507.65|505.25|507.65|505.25|507.57|505.17|0
1629379290000|2021-08-19 13:21:30|507.74|505.34|507.74|505.34|507.74|505.34|507.57|505.17|0
1629379310000|2021-08-19 13:21:50|507.57|505.17|507.74|505.34|507.74|505.34|507.57|505.17|0
1629379320000|2021-08-19 13:22:00|507.57|505.17|507.57|505.17|507.74|505.34|507.57|505.17|0
1629379330000|2021-08-19 13:22:10|507.74|505.34|507.74|505.34|507.74|505.34|507.74|505.34|0
1629379340000|2021-08-19 13:22:20|507.57|505.17|507.57|505.17|507.57|505.17|507.57|505.17|0
1629379350000|2021-08-19 13:22:30|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1629379360000|2021-08-19 13:22:40|507.21|504.81|507.39|504.99|507.39|504.99|507.21|504.81|0
1629379370000|2021-08-19 13:22:50|507.57|505.17|507.47|505.07|507.57|505.17|507.47|505.07|0
1629379380000|2021-08-19 13:23:00|507.57|505.17|507.47|505.07|507.57|505.17|507.39|504.99|0
1629379390000|2021-08-19 13:23:10|507.57|505.17|507.39|504.99|507.57|505.17|507.39|504.99|0
1629379410000|2021-08-19 13:23:30|507.21|504.81|507.03|504.63|507.21|504.81|507.03|504.63|0
1629379430000|2021-08-19 13:23:50|506.85|504.45|507.03|504.63|507.03|504.63|506.85|504.45|0
1629379440000|2021-08-19 13:24:00|506.85|504.45|506.85|504.45|507.03|504.63|506.85|504.45|0
1629379450000|2021-08-19 13:24:10|506.68|504.28|506.68|504.28|506.85|504.45|506.68|504.28|0
1629379460000|2021-08-19 13:24:20|506.5|504.1|506.5|504.1|506.5|504.1|506.32|503.92|0
1629379470000|2021-08-19 13:24:30|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1629379480000|2021-08-19 13:24:40|506.5|504.1|506.5|504.1|506.68|504.28|506.5|504.1|0
1629379490000|2021-08-19 13:24:50|506.32|503.92|506.5|504.1|506.5|504.1|506.32|503.92|0
1629379500000|2021-08-19 13:25:00|506.32|503.92|506.14|503.74|506.32|503.92|506.14|503.74|0
1629379510000|2021-08-19 13:25:10|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1629379520000|2021-08-19 13:25:20|506.14|503.74|506.5|504.1|506.5|504.1|506.14|503.74|0
1629379530000|2021-08-19 13:25:30|506.14|503.74|505.96|503.56|506.14|503.74|505.96|503.56|0
1629379540000|2021-08-19 13:25:40|506.14|503.74|505.96|503.56|506.14|503.74|505.96|503.56|0
1629379550000|2021-08-19 13:25:50|506.05|503.65|506.14|503.74|506.14|503.74|506.05|503.65|0
1629379570000|2021-08-19 13:26:10|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1629379580000|2021-08-19 13:26:20|506.5|504.1|506.5|504.1|506.5|504.1|506.32|503.92|0
1629379590000|2021-08-19 13:26:30|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1629379600000|2021-08-19 13:26:40|506.85|504.45|506.85|504.45|506.85|504.45|506.85|504.45|0
1629379610000|2021-08-19 13:26:50|506.67|504.27|506.58|504.18|506.67|504.27|506.58|504.18|0
1629379620000|2021-08-19 13:27:00|506.67|504.27|506.5|504.1|506.67|504.27|506.5|504.1|0
1629379630000|2021-08-19 13:27:10|506.67|504.27|506.5|504.1|506.67|504.27|506.5|504.1|0
1629379640000|2021-08-19 13:27:20|506.85|504.45|507.03|504.63|507.03|504.63|506.85|504.45|0
1629379650000|2021-08-19 13:27:30|506.85|504.45|506.32|503.92|506.85|504.45|506.32|503.92|0
1629379660000|2021-08-19 13:27:40|506.14|503.74|506.14|503.74|506.14|503.74|506.14|503.74|0
1629379670000|2021-08-19 13:27:50|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1629379680000|2021-08-19 13:28:00|506.23|503.83|506.14|503.74|506.23|503.83|506.14|503.74|0
1629379690000|2021-08-19 13:28:10|505.96|503.56|505.96|503.56|505.96|503.56|505.96|503.56|0
1629379700000|2021-08-19 13:28:20|505.79|503.39|505.79|503.39|505.79|503.39|505.61|503.21|0
1629379710000|2021-08-19 13:28:30|505.96|503.56|505.61|503.21|505.96|503.56|505.61|503.21|0
1629379720000|2021-08-19 13:28:40|505.78|503.38|505.78|503.38|505.78|503.38|505.78|503.38|0
1629379730000|2021-08-19 13:28:50|505.61|503.21|505.61|503.21|505.61|503.21|505.61|503.21|0
1629379740000|2021-08-19 13:29:00|505.51|503.11|505.43|503.03|505.61|503.21|505.43|503.03|0
1629379750000|2021-08-19 13:29:10|505.25|502.85|505.61|503.21|505.78|503.38|505.25|502.85|0
1629379760000|2021-08-19 13:29:20|505.78|503.38|505.43|503.03|505.78|503.38|505.43|503.03|0
1629379770000|2021-08-19 13:29:30|505.61|503.21|505.96|503.56|505.96|503.56|505.61|503.21|0
1629379780000|2021-08-19 13:29:40|505.78|503.38|505.78|503.38|505.78|503.38|505.78|503.38|0
1629379790000|2021-08-19 13:29:50|505.43|503.03|505.25|502.85|505.43|503.03|505.25|502.85|0
1629379800000|2021-08-19 13:30:00|505.43|503.03|505.07|502.67|505.43|503.03|505.07|502.67|0
1629379810000|2021-08-19 13:30:10|505.25|502.85|505.78|503.38|505.78|503.38|504.9|502.5|0
1629379820000|2021-08-19 13:30:20|506.67|504.27|507.56|505.16|507.74|505.34|506.67|504.27|0
1629379830000|2021-08-19 13:30:30|508.45|506.05|508.1|505.7|508.45|506.05|507.92|505.52|0
1629379840000|2021-08-19 13:30:40|507.92|505.52|508.1|505.7|508.1|505.7|507.74|505.34|0
1629379850000|2021-08-19 13:30:50|508.81|506.41|508.81|506.41|508.81|506.41|508.63|506.23|0
1629379860000|2021-08-19 13:31:00|509.34|506.94|510.95|508.55|510.95|508.55|509.34|506.94|0
1629379870000|2021-08-19 13:31:10|511.13|508.73|512.02|509.62|512.02|509.62|511.13|508.73|0
1629379880000|2021-08-19 13:31:20|512.55|510.15|512.28|509.88|512.55|510.15|512.02|509.62|0
1629379890000|2021-08-19 13:31:30|512.38|509.98|513.27|510.87|513.27|510.87|512.38|509.98|0
1629379900000|2021-08-19 13:31:40|513.09|510.69|513.27|510.87|513.27|510.87|513.09|510.69|0
1629379910000|2021-08-19 13:31:50|513.45|511.05|514.52|512.12|514.52|512.12|513.45|511.05|0
1629379920000|2021-08-19 13:32:00|514.16|511.76|514.88|512.48|514.88|512.48|514.16|511.76|0
1629379930000|2021-08-19 13:32:10|515.06|512.66|514.16|511.76|515.06|512.66|514.16|511.76|0
1629379940000|2021-08-19 13:32:20|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1629379950000|2021-08-19 13:32:30|514.16|511.76|514.34|511.94|514.34|511.94|514.16|511.76|0
1629379960000|2021-08-19 13:32:40|514.16|511.76|514.7|512.3|514.7|512.3|514.16|511.76|0
1629379970000|2021-08-19 13:32:50|514.52|512.12|514.34|511.94|514.52|512.12|514.16|511.76|0
1629379980000|2021-08-19 13:33:00|514.88|512.48|513.81|511.41|514.88|512.48|513.81|511.41|0
1629379990000|2021-08-19 13:33:10|513.09|510.69|513.81|511.41|513.81|511.41|513.09|510.69|0
1629380000000|2021-08-19 13:33:20|514.34|511.94|514.88|512.48|514.88|512.48|514.34|511.94|0
1629380010000|2021-08-19 13:33:30|515.42|513.02|515.24|512.84|515.6|513.2|515.24|512.84|0
1629380020000|2021-08-19 13:33:40|515.06|512.66|514.52|512.12|515.06|512.66|514.52|512.12|0
1629380030000|2021-08-19 13:33:50|515.42|513.02|515.59|513.19|515.59|513.19|515.24|512.84|0
1629380040000|2021-08-19 13:34:00|515.42|513.02|515.77|513.37|515.77|513.37|515.42|513.02|0
1629380050000|2021-08-19 13:34:10|516.13|513.73|516.49|514.09|516.49|514.09|515.95|513.55|0
1629380060000|2021-08-19 13:34:20|516.13|513.73|516.13|513.73|516.31|513.91|516.13|513.73|0
1629380070000|2021-08-19 13:34:30|516.49|514.09|516.49|514.09|517.03|514.63|516.49|514.09|0
1629380080000|2021-08-19 13:34:40|516.67|514.27|517.21|514.81|517.21|514.81|516.67|514.27|0
1629380090000|2021-08-19 13:34:50|517.39|514.99|517.57|515.17|517.75|515.35|517.39|514.99|0
1629380100000|2021-08-19 13:35:00|517.75|515.35|517.93|515.53|517.93|515.53|517.57|515.17|0
1629380110000|2021-08-19 13:35:10|517.57|515.17|517.57|515.17|517.75|515.35|517.57|515.17|0
1629380120000|2021-08-19 13:35:20|517.75|515.35|518.11|515.71|518.11|515.71|517.75|515.35|0
1629380130000|2021-08-19 13:35:30|517.75|515.35|518.64|516.24|518.64|516.24|517.75|515.35|0
1629380140000|2021-08-19 13:35:40|518.82|516.42|518.28|515.88|518.91|516.51|518.28|515.88|0
1629380150000|2021-08-19 13:35:50|518.82|516.42|518.28|515.88|518.82|516.42|518.28|515.88|0
1629380160000|2021-08-19 13:36:00|519|516.6|518.28|515.88|519|516.6|518.28|515.88|0
1629380170000|2021-08-19 13:36:10|517.93|515.53|516.67|514.27|517.93|515.53|516.67|514.27|0
1629380180000|2021-08-19 13:36:20|516.31|513.91|516.13|513.73|516.49|514.09|516.13|513.73|0
1629380190000|2021-08-19 13:36:30|515.95|513.55|515.77|513.37|515.95|513.55|515.41|513.01|0
1629380200000|2021-08-19 13:36:40|516.67|514.27|516.31|513.91|516.67|514.27|516.13|513.73|0
1629380210000|2021-08-19 13:36:50|515.95|513.55|516.31|513.91|516.49|514.09|515.95|513.55|0
1629380220000|2021-08-19 13:37:00|516.13|513.73|516.31|513.91|516.31|513.91|515.95|513.55|0
1629380230000|2021-08-19 13:37:10|515.95|513.55|515.59|513.19|515.95|513.55|515.59|513.19|0
1629380240000|2021-08-19 13:37:20|515.77|513.37|516.67|514.27|516.67|514.27|515.77|513.37|0
1629380250000|2021-08-19 13:37:30|516.13|513.73|516.67|514.27|516.67|514.27|515.95|513.55|0
1629380260000|2021-08-19 13:37:40|517.03|514.63|515.77|513.37|517.21|514.81|515.77|513.37|0
1629380270000|2021-08-19 13:37:50|514.7|512.3|513.98|511.58|514.7|512.3|512.91|510.51|0
1629380280000|2021-08-19 13:38:00|514.16|511.76|514.88|512.48|514.88|512.48|513.98|511.58|0
1629380290000|2021-08-19 13:38:10|515.59|513.19|514.52|512.12|515.59|513.19|514.52|512.12|0
1629380300000|2021-08-19 13:38:20|514.7|512.3|514.52|512.12|514.88|512.48|514.52|512.12|0
1629380310000|2021-08-19 13:38:30|514.34|511.94|513.62|511.22|514.34|511.94|513.62|511.22|0
1629380320000|2021-08-19 13:38:40|513.09|510.69|512.73|510.33|513.09|510.69|512.73|510.33|0
1629380330000|2021-08-19 13:38:50|513.09|510.69|512.73|510.33|513.09|510.69|512.19|509.79|0
1629380340000|2021-08-19 13:39:00|512.55|510.15|512.37|509.97|512.55|510.15|512.37|509.97|0
1629380350000|2021-08-19 13:39:10|512.91|510.51|513.62|511.22|513.8|511.4|512.91|510.51|0
1629380360000|2021-08-19 13:39:20|514.52|512.12|514.34|511.94|514.88|512.48|514.16|511.76|0
1629380370000|2021-08-19 13:39:30|513.8|511.4|512.91|510.51|513.8|511.4|512.91|510.51|0
1629380380000|2021-08-19 13:39:40|512.99|510.59|513.44|511.04|513.44|511.04|512.91|510.51|0
1629380390000|2021-08-19 13:39:50|514.34|511.94|514.52|512.12|514.52|512.12|514.34|511.94|0
1629380400000|2021-08-19 13:40:00|514.7|512.3|515.59|513.19|515.59|513.19|514.7|512.3|0
1629380410000|2021-08-19 13:40:10|515.41|513.01|514.16|511.76|515.41|513.01|514.16|511.76|0
1629380420000|2021-08-19 13:40:20|514.34|511.94|513.98|511.58|514.34|511.94|513.98|511.58|0
1629380430000|2021-08-19 13:40:30|513.27|510.87|512.19|509.79|513.27|510.87|512.19|509.79|0
1629380440000|2021-08-19 13:40:40|511.84|509.44|512.37|509.97|512.37|509.97|511.84|509.44|0
1629380450000|2021-08-19 13:40:50|511.84|509.44|511.48|509.08|511.84|509.44|511.48|509.08|0
1629380460000|2021-08-19 13:41:00|511.3|508.9|511.66|509.26|511.66|509.26|510.94|508.54|0
1629380470000|2021-08-19 13:41:10|511.3|508.9|511.3|508.9|511.3|508.9|510.94|508.54|0
1629380480000|2021-08-19 13:41:20|511.12|508.72|512.01|509.61|512.19|509.79|511.12|508.72|0
1629380490000|2021-08-19 13:41:30|511.84|509.44|512.19|509.79|512.37|509.97|511.84|509.44|0
1629380500000|2021-08-19 13:41:40|512.55|510.15|512.01|509.61|512.55|510.15|512.01|509.61|0
1629380510000|2021-08-19 13:41:50|512.37|509.97|512.37|509.97|512.55|510.15|512.37|509.97|0
1629380520000|2021-08-19 13:42:00|512.19|509.79|512.55|510.15|512.55|510.15|512.01|509.61|0
1629380530000|2021-08-19 13:42:10|512.37|509.97|513.62|511.22|513.62|511.22|512.37|509.97|0
1629380540000|2021-08-19 13:42:20|514.16|511.76|513.98|511.58|514.16|511.76|513.62|511.22|0
1629380550000|2021-08-19 13:42:30|513.8|511.4|513.98|511.58|514.16|511.76|513.8|511.4|0
1629380560000|2021-08-19 13:42:40|513.62|511.22|513.98|511.58|513.98|511.58|513.62|511.22|0
1629380570000|2021-08-19 13:42:50|513.8|511.4|514.34|511.94|514.52|512.12|513.8|511.4|0
1629380580000|2021-08-19 13:43:00|515.41|513.01|515.77|513.37|515.77|513.37|514.87|512.47|0
1629380590000|2021-08-19 13:43:10|515.59|513.19|515.59|513.19|515.95|513.55|515.59|513.19|0
1629380600000|2021-08-19 13:43:20|515.23|512.83|516.13|513.73|516.13|513.73|515.23|512.83|0
1629380610000|2021-08-19 13:43:30|515.86|513.46|514.52|512.12|515.86|513.46|514.52|512.12|0
1629380620000|2021-08-19 13:43:40|514.34|511.94|514.6|512.2|514.7|512.3|514.34|511.94|0
1629380630000|2021-08-19 13:43:50|514.87|512.47|514.7|512.3|515.05|512.65|514.7|512.3|0
1629380640000|2021-08-19 13:44:00|515.05|512.65|515.95|513.55|515.95|513.55|515.05|512.65|0
1629380650000|2021-08-19 13:44:10|516.13|513.73|515.41|513.01|516.13|513.73|515.41|513.01|0
1629380660000|2021-08-19 13:44:20|515.77|513.37|517.74|515.34|517.74|515.34|515.77|513.37|0
1629380670000|2021-08-19 13:44:30|517.38|514.98|517.02|514.62|517.38|514.98|517.02|514.62|0
1629380680000|2021-08-19 13:44:40|516.84|514.44|515.95|513.55|516.84|514.44|515.77|513.37|0
1629380690000|2021-08-19 13:44:50|516.13|513.73|516.13|513.73|516.13|513.73|516.13|513.73|0
1629380700000|2021-08-19 13:45:00|516.67|514.27|515.41|513.01|516.93|514.53|515.41|513.01|0
1629380710000|2021-08-19 13:45:10|514.69|512.29|514.16|511.76|514.69|512.29|513.98|511.58|0
1629380720000|2021-08-19 13:45:20|516.13|513.73|515.05|512.65|516.13|513.73|515.05|512.65|0
1629380730000|2021-08-19 13:45:30|514.69|512.29|515.41|513.01|515.41|513.01|514.69|512.29|0
1629380740000|2021-08-19 13:45:40|517.2|514.8|516.48|514.08|517.2|514.8|516.48|514.08|0
1629380750000|2021-08-19 13:45:50|516.81|514.41|517.48|515.08|517.48|515.08|516.77|514.37|0
1629380760000|2021-08-19 13:46:00|517.84|515.44|518.38|515.98|518.38|515.98|517.66|515.26|0
1629380770000|2021-08-19 13:46:10|518.56|516.16|519.82|517.42|519.82|517.42|518.56|516.16|0
1629380780000|2021-08-19 13:46:20|520|517.6|520.9|518.5|520.9|518.5|520|517.6|0
1629380790000|2021-08-19 13:46:30|521.08|518.68|521.44|519.04|521.8|519.4|521.08|518.68|0
1629380800000|2021-08-19 13:46:40|521.08|518.68|521.26|518.86|521.26|518.86|520.72|518.32|0
1629380810000|2021-08-19 13:46:50|521.44|519.04|520.9|518.5|521.44|519.04|520.9|518.5|0
1629380820000|2021-08-19 13:47:00|521.08|518.68|521.98|519.58|521.98|519.58|521.08|518.68|0
1629380830000|2021-08-19 13:47:10|522.52|520.12|521.76|519.36|522.7|520.3|521.76|519.36|0
1629380840000|2021-08-19 13:47:20|521.94|519.54|521.4|519|521.94|519.54|521.22|518.82|0
1629380850000|2021-08-19 13:47:30|521.58|519.18|522.48|520.08|522.48|520.08|521.58|519.18|0
1629380860000|2021-08-19 13:47:40|521.76|519.36|521.94|519.54|522.12|519.72|521.76|519.36|0
1629380870000|2021-08-19 13:47:50|521.76|519.36|520.86|518.46|521.76|519.36|520.86|518.46|0
1629380880000|2021-08-19 13:48:00|520.68|518.28|520.32|517.92|521.04|518.64|520.32|517.92|0
1629380890000|2021-08-19 13:48:10|520.5|518.1|521.24|518.84|521.24|518.84|520.5|518.1|0
1629380900000|2021-08-19 13:48:20|521.6|519.2|520.88|518.48|521.6|519.2|520.88|518.48|0
1629380910000|2021-08-19 13:48:30|520.34|517.94|520.16|517.76|520.7|518.3|520.16|517.76|0
1629380920000|2021-08-19 13:48:40|520.52|518.12|519.98|517.58|520.52|518.12|519.98|517.58|0
1629380930000|2021-08-19 13:48:50|519.62|517.22|519.8|517.4|519.98|517.58|519.62|517.22|0
1629380940000|2021-08-19 13:49:00|520.34|517.94|519.62|517.22|520.34|517.94|519.44|517.04|0
1629380950000|2021-08-19 13:49:10|519.08|516.68|519.08|516.68|519.08|516.68|518.9|516.5|0
1629380960000|2021-08-19 13:49:20|518.36|515.96|517.46|515.06|518.36|515.96|517.46|515.06|0
1629380970000|2021-08-19 13:49:30|516.92|514.52|517.64|515.24|517.64|515.24|516.92|514.52|0
1629380980000|2021-08-19 13:49:40|518|515.6|517.82|515.42|518|515.6|517.64|515.24|0
1629380990000|2021-08-19 13:49:50|516.74|514.34|516.38|513.98|516.74|514.34|516.38|513.98|0
1629381000000|2021-08-19 13:50:00|516.92|514.52|517.64|515.24|517.64|515.24|516.92|514.52|0
1629381010000|2021-08-19 13:50:10|517.82|515.42|518.54|516.14|518.54|516.14|517.82|515.42|0
1629381020000|2021-08-19 13:50:20|518.9|516.5|518.18|515.78|518.9|516.5|518.18|515.78|0
1629381030000|2021-08-19 13:50:30|519.08|516.68|520.34|517.94|520.34|517.94|519.08|516.68|0
1629381040000|2021-08-19 13:50:40|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1629381050000|2021-08-19 13:50:50|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1629381060000|2021-08-19 13:51:00|521.24|518.84|521.42|519.02|521.78|519.38|521.24|518.84|0
1629381070000|2021-08-19 13:51:10|521.06|518.66|521.42|519.02|521.6|519.2|521.06|518.66|0
1629381080000|2021-08-19 13:51:20|521.06|518.66|520.7|518.3|521.06|518.66|520.7|518.3|0
1629381090000|2021-08-19 13:51:30|520.88|518.48|520.34|517.94|521.24|518.84|520.16|517.76|0
1629381100000|2021-08-19 13:51:40|520.88|518.48|522.14|519.74|522.14|519.74|520.88|518.48|0
1629381110000|2021-08-19 13:51:50|522.32|519.92|520.88|518.48|522.32|519.92|520.88|518.48|0
1629381120000|2021-08-19 13:52:00|521.24|518.84|520.88|518.48|521.68|519.28|520.7|518.3|0
1629381130000|2021-08-19 13:52:10|521.06|518.66|521.06|518.66|521.06|518.66|520.52|518.12|0
1629381140000|2021-08-19 13:52:20|520.7|518.3|520.88|518.48|520.88|518.48|520.52|518.12|0
1629381150000|2021-08-19 13:52:30|520.34|517.94|520.52|518.12|520.52|518.12|519.62|517.22|0
1629381160000|2021-08-19 13:52:40|520.34|517.94|520.16|517.76|520.34|517.94|520.16|517.76|0
1629381170000|2021-08-19 13:52:50|520.52|518.12|520.88|518.48|521.06|518.66|520.52|518.12|0
1629381180000|2021-08-19 13:53:00|519.98|517.58|520.52|518.12|520.52|518.12|519.98|517.58|0
1629381190000|2021-08-19 13:53:10|521.06|518.66|521.6|519.2|521.78|519.38|521.06|518.66|0
1629381200000|2021-08-19 13:53:20|521.06|518.66|520.7|518.3|521.06|518.66|520.52|518.12|0
1629381210000|2021-08-19 13:53:30|520.52|518.12|520.52|518.12|520.88|518.48|520.52|518.12|0
1629381220000|2021-08-19 13:53:40|520.34|517.94|518.72|516.32|520.34|517.94|518.72|516.32|0
1629381230000|2021-08-19 13:53:50|519.26|516.86|519.98|517.58|519.98|517.58|519.26|516.86|0
1629381240000|2021-08-19 13:54:00|520.34|517.94|520.88|518.48|521.42|519.02|520.34|517.94|0
1629381250000|2021-08-19 13:54:10|521.24|518.84|521.24|518.84|521.6|519.2|521.06|518.66|0
1629381260000|2021-08-19 13:54:20|521.78|519.38|522.14|519.74|522.14|519.74|521.6|519.2|0
1629381270000|2021-08-19 13:54:30|522.5|520.1|522.86|520.46|522.86|520.46|522.32|519.92|0
1629381280000|2021-08-19 13:54:40|523.04|520.64|523.04|520.64|523.22|520.82|523.04|520.64|0
1629381290000|2021-08-19 13:54:50|522.5|520.1|522.86|520.46|522.86|520.46|522.32|519.92|0
1629381300000|2021-08-19 13:55:00|523.4|521|524.64|522.24|524.82|522.42|523.4|521|0
1629381310000|2021-08-19 13:55:10|523.37|520.97|523.73|521.33|523.73|521.33|522.65|520.25|0
1629381320000|2021-08-19 13:55:20|521.88|519.48|521.16|518.76|521.88|519.48|521.16|518.76|0
1629381330000|2021-08-19 13:55:30|520.8|518.4|521.16|518.76|521.34|518.94|520.8|518.4|0
1629381340000|2021-08-19 13:55:40|520.98|518.58|521.36|518.96|521.72|519.32|520.98|518.58|0
1629381350000|2021-08-19 13:55:50|521.54|519.14|521.9|519.5|521.9|519.5|521.54|519.14|0
1629381360000|2021-08-19 13:56:00|521.54|519.14|520.64|518.24|521.54|519.14|520.64|518.24|0
1629381370000|2021-08-19 13:56:10|520.46|518.06|520.1|517.7|520.64|518.24|520.1|517.7|0
1629381380000|2021-08-19 13:56:20|520.46|518.06|521.54|519.14|521.54|519.14|520.46|518.06|0
1629381390000|2021-08-19 13:56:30|521.72|519.32|522.08|519.68|522.08|519.68|521.72|519.32|0
1629381400000|2021-08-19 13:56:40|521.72|519.32|521.9|519.5|522.26|519.86|521.72|519.32|0
1629381410000|2021-08-19 13:56:50|521.54|519.14|521.36|518.96|521.54|519.14|520.99|518.59|0
1629381420000|2021-08-19 13:57:00|521.17|518.77|521.54|519.14|521.54|519.14|520.81|518.41|0
1629381430000|2021-08-19 13:57:10|522.26|519.86|523.34|520.94|523.34|520.94|522.26|519.86|0
1629381440000|2021-08-19 13:57:20|523.16|520.76|523.52|521.12|523.7|521.3|523.16|520.76|0
1629381450000|2021-08-19 13:57:30|523.34|520.94|522.8|520.4|523.34|520.94|522.62|520.22|0
1629381460000|2021-08-19 13:57:40|522.26|519.86|522.98|520.58|522.98|520.58|522.26|519.86|0
1629381470000|2021-08-19 13:57:50|522.26|519.86|522.8|520.4|523.16|520.76|522.26|519.86|0
1629381480000|2021-08-19 13:58:00|523.16|520.76|523.52|521.12|523.52|521.12|523.16|520.76|0
1629381490000|2021-08-19 13:58:10|524.06|521.66|523.88|521.48|524.06|521.66|523.7|521.3|0
1629381500000|2021-08-19 13:58:20|523.52|521.12|523.34|520.94|524.24|521.84|523.34|520.94|0
1629381510000|2021-08-19 13:58:30|523.7|521.3|523.34|520.94|523.7|521.3|523.34|520.94|0
1629381520000|2021-08-19 13:58:40|523.88|521.48|523.34|520.94|524.06|521.66|523.34|520.94|0
1629381530000|2021-08-19 13:58:50|522.98|520.58|522.98|520.58|523.06|520.66|522.98|520.58|0
1629381540000|2021-08-19 13:59:00|522.8|520.4|522.8|520.4|523.16|520.76|522.8|520.4|0
1629381550000|2021-08-19 13:59:10|522.62|520.22|521.89|519.49|522.62|520.22|521.89|519.49|0
1629381560000|2021-08-19 13:59:20|522.07|519.67|522.43|520.03|522.43|520.03|522.07|519.67|0
1629381570000|2021-08-19 13:59:30|522.61|520.21|522.25|519.85|522.61|520.21|522.25|519.85|0
1629381580000|2021-08-19 13:59:40|522.43|520.03|522.43|520.03|522.61|520.21|522.43|520.03|0
1629381590000|2021-08-19 13:59:50|522.8|520.4|522.43|520.03|522.98|520.58|522.43|520.03|0
1629381600000|2021-08-19 14:00:00|522.07|519.67|522.79|520.39|522.79|520.39|521.71|519.31|0
1629381610000|2021-08-19 14:00:10|522.98|520.58|523.52|521.12|523.52|521.12|522.98|520.58|0
1629381620000|2021-08-19 14:00:20|523.88|521.48|522.98|520.58|523.88|521.48|522.61|520.21|0
1629381630000|2021-08-19 14:00:30|522.61|520.21|521.71|519.31|522.98|520.58|521.71|519.31|0
1629381640000|2021-08-19 14:00:40|521.35|518.95|521.17|518.77|521.53|519.13|521.17|518.77|0
1629381650000|2021-08-19 14:00:50|521.71|519.31|522.97|520.57|522.97|520.57|521.71|519.31|0
1629381660000|2021-08-19 14:01:00|523.34|520.94|524.6|522.2|524.6|522.2|523.34|520.94|0
1629381670000|2021-08-19 14:01:10|525.14|522.74|525.5|523.1|525.5|523.1|524.78|522.38|0
1629381680000|2021-08-19 14:01:20|525.86|523.46|526.04|523.64|526.04|523.64|525.86|523.46|0
1629381690000|2021-08-19 14:01:30|526.22|523.82|526.77|524.37|526.77|524.37|526.22|523.82|0
1629381700000|2021-08-19 14:01:40|527.49|525.09|527.67|525.27|527.67|525.27|527.49|525.09|0
1629381710000|2021-08-19 14:01:50|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1629381720000|2021-08-19 14:02:00|527.67|525.27|527.49|525.09|527.67|525.27|527.49|525.09|0
1629381730000|2021-08-19 14:02:10|527.31|524.91|527.49|525.09|527.67|525.27|527.31|524.91|0
1629381740000|2021-08-19 14:02:20|527.13|524.73|526.4|524|527.13|524.73|526.4|524|0
1629381750000|2021-08-19 14:02:30|526.22|523.82|525.5|523.1|526.22|523.82|524.78|522.38|0
1629381760000|2021-08-19 14:02:40|525.14|522.74|524.78|522.38|525.32|522.92|524.78|522.38|0
1629381770000|2021-08-19 14:02:50|525.32|522.92|526.77|524.37|526.77|524.37|525.32|522.92|0
1629381780000|2021-08-19 14:03:00|525.86|523.46|526.04|523.64|526.04|523.64|525.68|523.28|0
1629381790000|2021-08-19 14:03:10|526.4|524|526.59|524.19|526.59|524.19|526.4|524|0
1629381800000|2021-08-19 14:03:20|526.04|523.64|526.95|524.55|526.95|524.55|526.04|523.64|0
1629381810000|2021-08-19 14:03:30|526.77|524.37|526.59|524.19|526.77|524.37|526.59|524.19|0
1629381820000|2021-08-19 14:03:40|526.4|524|527.13|524.73|527.13|524.73|526.4|524|0
1629381830000|2021-08-19 14:03:50|526.95|524.55|526.77|524.37|526.95|524.55|526.77|524.37|0
1629381840000|2021-08-19 14:04:00|526.95|524.55|526.95|524.55|526.95|524.55|526.95|524.55|0
1629381850000|2021-08-19 14:04:10|527.85|525.45|528.21|525.81|528.39|525.99|527.85|525.45|0
1629381860000|2021-08-19 14:04:20|528.03|525.63|528.03|525.63|528.39|525.99|528.03|525.63|0
1629381870000|2021-08-19 14:04:30|528.21|525.81|528.39|525.99|528.39|525.99|528.21|525.81|0
1629381880000|2021-08-19 14:04:40|528.03|525.63|527.49|525.09|528.03|525.63|527.49|525.09|0
1629381890000|2021-08-19 14:04:50|527.31|524.91|526.95|524.55|527.31|524.91|526.95|524.55|0
1629381900000|2021-08-19 14:05:00|527.13|524.73|526.95|524.55|527.49|525.09|526.95|524.55|0
1629381910000|2021-08-19 14:05:10|526.77|524.37|526.95|524.55|526.95|524.55|526.22|523.82|0
1629381920000|2021-08-19 14:05:20|526.77|524.37|526.95|524.55|526.95|524.55|526.77|524.37|0
1629381930000|2021-08-19 14:05:30|526.77|524.37|526.58|524.18|527.13|524.73|526.58|524.18|0
1629381940000|2021-08-19 14:05:40|526.4|524|526.22|523.82|526.58|524.18|526.22|523.82|0
1629381950000|2021-08-19 14:05:50|526.49|524.09|526.58|524.18|526.58|524.18|526.04|523.64|0
1629381960000|2021-08-19 14:06:00|526.4|524|527.13|524.73|527.13|524.73|526.22|523.82|0
1629381970000|2021-08-19 14:06:10|526.95|524.55|526.58|524.18|527.13|524.73|526.58|524.18|0
1629381980000|2021-08-19 14:06:20|526.22|523.82|526.76|524.36|526.76|524.36|526.04|523.64|0
1629381990000|2021-08-19 14:06:30|526.58|524.18|526.04|523.64|526.58|524.18|525.86|523.46|0
1629382000000|2021-08-19 14:06:40|525.68|523.28|526.04|523.64|526.04|523.64|525.68|523.28|0
1629382010000|2021-08-19 14:06:50|525.68|523.28|525.86|523.46|526.04|523.64|525.68|523.28|0
1629382020000|2021-08-19 14:07:00|526.4|524|526.95|524.55|526.95|524.55|526.4|524|0
1629382030000|2021-08-19 14:07:10|526.4|524|526.76|524.36|526.76|524.36|526.22|523.82|0
1629382040000|2021-08-19 14:07:20|526.95|524.55|526.95|524.55|527.13|524.73|526.95|524.55|0
1629382050000|2021-08-19 14:07:30|526.76|524.36|526.95|524.55|527.13|524.73|526.58|524.18|0
1629382060000|2021-08-19 14:07:40|526.4|524|526.22|523.82|526.4|524|526.22|523.82|0
1629382070000|2021-08-19 14:07:50|526.58|524.18|526.58|524.18|526.58|524.18|526.4|524|0
1629382080000|2021-08-19 14:08:00|526.76|524.36|527.85|525.45|527.85|525.45|526.76|524.36|0
1629382090000|2021-08-19 14:08:10|528.03|525.63|528.03|525.63|528.21|525.81|528.03|525.63|0
1629382100000|2021-08-19 14:08:20|527.67|525.27|527.13|524.73|528.03|525.63|527.13|524.73|0
1629382110000|2021-08-19 14:08:30|526.58|524.18|526.58|524.18|526.94|524.54|526.58|524.18|0
1629382120000|2021-08-19 14:08:40|526.76|524.36|526.4|524|526.94|524.54|526.4|524|0
1629382130000|2021-08-19 14:08:50|527.13|524.73|526.76|524.36|527.13|524.73|526.58|524.18|0
1629382140000|2021-08-19 14:09:00|526.58|524.18|526.76|524.36|526.76|524.36|526.22|523.82|0
1629382150000|2021-08-19 14:09:10|527.13|524.73|526.58|524.18|527.13|524.73|526.58|524.18|0
1629382160000|2021-08-19 14:09:20|526.76|524.36|525.86|523.46|526.76|524.36|525.86|523.46|0
1629382170000|2021-08-19 14:09:30|526.04|523.64|526.04|523.64|526.22|523.82|525.86|523.46|0
1629382180000|2021-08-19 14:09:40|525.86|523.46|526.13|523.73|526.13|523.73|525.86|523.46|0
1629382190000|2021-08-19 14:09:50|526.04|523.64|526.76|524.36|526.76|524.36|526.04|523.64|0
1629382200000|2021-08-19 14:10:00|526.58|524.18|527.31|524.91|527.31|524.91|526.58|524.18|0
1629382210000|2021-08-19 14:10:10|527.67|525.27|527.67|525.27|527.67|525.27|527.12|524.72|0
1629382220000|2021-08-19 14:10:20|527.49|525.09|526.76|524.36|527.49|525.09|526.76|524.36|0
1629382230000|2021-08-19 14:10:30|526.94|524.54|526.04|523.64|526.94|524.54|526.04|523.64|0
1629382240000|2021-08-19 14:10:40|525.5|523.1|525.86|523.46|525.86|523.46|525.5|523.1|0
1629382250000|2021-08-19 14:10:50|525.68|523.28|525.14|522.74|525.68|523.28|525.14|522.74|0
1629382260000|2021-08-19 14:11:00|524.77|522.37|524.96|522.56|525.32|522.92|524.77|522.37|0
1629382270000|2021-08-19 14:11:10|525.32|522.92|525.68|523.28|525.68|523.28|525.32|522.92|0
1629382280000|2021-08-19 14:11:20|525.5|523.1|525.68|523.28|525.68|523.28|525.5|523.1|0
1629382290000|2021-08-19 14:11:30|525.86|523.46|525.68|523.28|525.86|523.46|525.5|523.1|0
1629382300000|2021-08-19 14:11:40|525.32|522.92|525.68|523.28|525.68|523.28|525.32|522.92|0
1629382310000|2021-08-19 14:11:50|525.5|523.1|525.86|523.46|525.86|523.46|525.5|523.1|0
1629382320000|2021-08-19 14:12:00|526.04|523.64|527.31|524.91|527.31|524.91|526.04|523.64|0
1629382330000|2021-08-19 14:12:10|527.67|525.27|526.94|524.54|527.67|525.27|526.76|524.36|0
1629382340000|2021-08-19 14:12:20|527.12|524.72|527.3|524.9|527.3|524.9|526.76|524.36|0
1629382350000|2021-08-19 14:12:30|527.49|525.09|527.3|524.9|527.49|525.09|527.3|524.9|0
1629382360000|2021-08-19 14:12:40|527.49|525.09|526.76|524.36|527.85|525.45|526.58|524.18|0
1629382370000|2021-08-19 14:12:50|526.94|524.54|527.3|524.9|527.3|524.9|526.76|524.36|0
1629382380000|2021-08-19 14:13:00|526.85|524.45|527.03|524.63|527.03|524.63|526.58|524.18|0
1629382390000|2021-08-19 14:13:10|527.49|525.09|526.94|524.54|527.49|525.09|526.94|524.54|0
1629382400000|2021-08-19 14:13:20|527.12|524.72|527.85|525.45|527.85|525.45|526.76|524.36|0
1629382410000|2021-08-19 14:13:30|528.39|525.99|528.03|525.63|528.39|525.99|528.03|525.63|0
1629382420000|2021-08-19 14:13:40|527.67|525.27|527.67|525.27|527.85|525.45|527.67|525.27|0
1629382430000|2021-08-19 14:13:50|528.03|525.63|527.93|525.53|528.03|525.63|527.85|525.45|0
1629382440000|2021-08-19 14:14:00|527.85|525.45|527.49|525.09|528.03|525.63|527.49|525.09|0
1629382450000|2021-08-19 14:14:10|527.3|524.9|527.67|525.27|528.03|525.63|527.3|524.9|0
1629382460000|2021-08-19 14:14:20|528.03|525.63|527.85|525.45|528.39|525.99|527.85|525.45|0
1629382470000|2021-08-19 14:14:30|528.21|525.81|527.48|525.08|528.21|525.81|527.48|525.08|0
1629382480000|2021-08-19 14:14:40|526.94|524.54|526.58|524.18|527.12|524.72|526.58|524.18|0
1629382490000|2021-08-19 14:14:50|526.76|524.36|527.3|524.9|527.3|524.9|526.76|524.36|0
1629382500000|2021-08-19 14:15:00|527.67|525.27|527.67|525.27|527.85|525.45|527.67|525.27|0
1629382510000|2021-08-19 14:15:10|526.94|524.54|526.22|523.82|526.94|524.54|526.22|523.82|0
1629382520000|2021-08-19 14:15:20|526.4|524|525.5|523.1|526.4|524|525.5|523.1|0
1629382530000|2021-08-19 14:15:30|526.22|523.82|525.86|523.46|526.4|524|525.86|523.46|0
1629382540000|2021-08-19 14:15:40|526.22|523.82|526.4|524|526.4|524|526.04|523.64|0
1629382550000|2021-08-19 14:15:50|526.22|523.82|526.4|524|526.58|524.18|526.22|523.82|0
1629382560000|2021-08-19 14:16:00|525.86|523.46|526.76|524.36|526.76|524.36|525.86|523.46|0
1629382570000|2021-08-19 14:16:10|526.58|524.18|526.4|524|526.58|524.18|526.4|524|0
1629382580000|2021-08-19 14:16:20|526.58|524.18|526.4|524|526.58|524.18|526.22|523.82|0
1629382590000|2021-08-19 14:16:30|526.04|523.64|526.58|524.18|526.58|524.18|525.5|523.1|0
1629382600000|2021-08-19 14:16:40|526.4|524|526.4|524|526.94|524.54|526.4|524|0
1629382610000|2021-08-19 14:16:50|526.76|524.36|527.34|524.94|527.7|525.3|526.76|524.36|0
1629382620000|2021-08-19 14:17:00|526.98|524.58|526.23|523.83|526.98|524.58|526.23|523.83|0
1629382630000|2021-08-19 14:17:10|526.04|523.64|525.68|523.28|526.23|523.83|525.68|523.28|0
1629382640000|2021-08-19 14:17:20|525.5|523.1|525.32|522.92|525.5|523.1|525.14|522.74|0
1629382650000|2021-08-19 14:17:30|525.14|522.74|525.5|523.1|525.5|523.1|524.78|522.38|0
1629382660000|2021-08-19 14:17:40|525.32|522.92|525.5|523.1|525.5|523.1|525.32|522.92|0
1629382670000|2021-08-19 14:17:50|525.32|522.92|525.32|522.92|525.59|523.19|525.32|522.92|0
1629382680000|2021-08-19 14:18:00|526.04|523.64|526.95|524.55|526.95|524.55|526.04|523.64|0
1629382690000|2021-08-19 14:18:10|526.41|524.01|527.13|524.73|527.13|524.73|526.41|524.01|0
1629382700000|2021-08-19 14:18:20|526.85|524.45|527.31|524.91|527.31|524.91|526.85|524.45|0
1629382710000|2021-08-19 14:18:30|527.67|525.27|527.85|525.45|527.85|525.45|527.67|525.27|0
1629382720000|2021-08-19 14:18:40|528.04|525.64|528.04|525.64|528.04|525.64|528.04|525.64|0
1629382730000|2021-08-19 14:18:50|529.12|526.72|530.21|527.81|530.21|527.81|528.94|526.54|0
1629382740000|2021-08-19 14:19:00|530.39|527.99|532.03|529.63|532.03|529.63|530.39|527.99|0
1629382750000|2021-08-19 14:19:10|531.48|529.08|530.76|528.36|531.48|529.08|530.57|528.17|0
1629382760000|2021-08-19 14:19:20|531.12|528.72|530.94|528.54|531.3|528.9|530.94|528.54|0
1629382770000|2021-08-19 14:19:30|529.49|527.09|529.3|526.9|529.67|527.27|529.3|526.9|0
1629382780000|2021-08-19 14:19:40|529.49|527.09|529.49|527.09|529.85|527.45|529.49|527.09|0
1629382790000|2021-08-19 14:19:50|529.21|526.81|528.58|526.18|529.21|526.81|528.58|526.18|0
1629382800000|2021-08-19 14:20:00|528.4|526|529.85|527.45|529.85|527.45|528.4|526|0
1629382810000|2021-08-19 14:20:10|529.67|527.27|529.67|527.27|529.85|527.45|529.67|527.27|0
1629382820000|2021-08-19 14:20:20|529.49|527.09|529.49|527.09|529.49|527.09|529.3|526.9|0
1629382830000|2021-08-19 14:20:30|529.67|527.27|530.03|527.63|530.03|527.63|529.67|527.27|0
1629382840000|2021-08-19 14:20:40|529.75|527.35|529.3|526.9|529.75|527.35|529.3|526.9|0
1629382850000|2021-08-19 14:20:50|529.67|527.27|528.76|526.36|529.67|527.27|528.58|526.18|0
1629382860000|2021-08-19 14:21:00|528.58|526.18|528.58|526.18|528.76|526.36|528.58|526.18|0
1629382870000|2021-08-19 14:21:10|528.94|526.54|528.76|526.36|528.94|526.54|528.58|526.18|0
1629382880000|2021-08-19 14:21:20|528.58|526.18|528.94|526.54|529.12|526.72|528.58|526.18|0
1629382890000|2021-08-19 14:21:30|529.3|526.9|529.3|526.9|529.3|526.9|529.3|526.9|0
1629382900000|2021-08-19 14:21:40|528.94|526.54|528.94|526.54|529.3|526.9|528.94|526.54|0
1629382910000|2021-08-19 14:21:50|528.58|526.18|528.03|525.63|528.58|526.18|528.03|525.63|0
1629382920000|2021-08-19 14:22:00|527.85|525.45|527.85|525.45|528.03|525.63|527.85|525.45|0
1629382930000|2021-08-19 14:22:10|527.49|525.09|527.49|525.09|528.03|525.63|527.49|525.09|0
1629382940000|2021-08-19 14:22:20|527.13|524.73|527.49|525.09|527.49|525.09|527.13|524.73|0
1629382950000|2021-08-19 14:22:30|527.67|525.27|527.49|525.09|527.67|525.27|527.49|525.09|0
1629382960000|2021-08-19 14:22:40|527.85|525.45|527.67|525.27|527.85|525.45|527.67|525.27|0
1629382970000|2021-08-19 14:22:50|527.49|525.09|527.13|524.73|527.49|525.09|527.13|524.73|0
1629382980000|2021-08-19 14:23:00|526.95|524.55|527.58|525.18|527.67|525.27|526.95|524.55|0
1629382990000|2021-08-19 14:23:10|527.49|525.09|526.58|524.18|527.49|525.09|526.58|524.18|0
1629383000000|2021-08-19 14:23:20|526.4|524|526.95|524.55|526.95|524.55|526.4|524|0
1629383010000|2021-08-19 14:23:30|526.77|524.37|526.77|524.37|526.77|524.37|526.58|524.18|0
1629383020000|2021-08-19 14:23:40|526.22|523.82|526.04|523.64|526.22|523.82|526.04|523.64|0
1629383030000|2021-08-19 14:23:50|525.86|523.46|525.86|523.46|526.04|523.64|525.86|523.46|0
1629383040000|2021-08-19 14:24:00|526.04|523.64|526.22|523.82|526.22|523.82|526.04|523.64|0
1629383050000|2021-08-19 14:24:10|526.04|523.64|525.5|523.1|526.04|523.64|525.5|523.1|0
1629383060000|2021-08-19 14:24:20|525.68|523.28|525.5|523.1|525.86|523.46|525.5|523.1|0
1629383070000|2021-08-19 14:24:30|525.86|523.46|525.5|523.1|525.86|523.46|525.5|523.1|0
1629383080000|2021-08-19 14:24:40|524.96|522.56|524.78|522.38|524.96|522.56|524.78|522.38|0
1629383090000|2021-08-19 14:24:50|524.96|522.56|524.78|522.38|525.14|522.74|524.78|522.38|0
1629383100000|2021-08-19 14:25:00|525.14|522.74|525.14|522.74|525.14|522.74|524.96|522.56|0
1629383110000|2021-08-19 14:25:10|525.32|522.92|525.14|522.74|525.32|522.92|525.14|522.74|0
1629383120000|2021-08-19 14:25:20|525.32|522.92|524.78|522.38|525.32|522.92|524.78|522.38|0
1629383130000|2021-08-19 14:25:30|524.96|522.56|524.78|522.38|524.96|522.56|524.78|522.38|0
1629383140000|2021-08-19 14:25:40|524.41|522.01|524.41|522.01|524.41|522.01|524.05|521.65|0
1629383150000|2021-08-19 14:25:50|524.05|521.65|523.51|521.11|524.05|521.65|523.51|521.11|0
1629383160000|2021-08-19 14:26:00|523.69|521.29|523.87|521.47|524.05|521.65|523.69|521.29|0
1629383170000|2021-08-19 14:26:10|523.69|521.29|524.05|521.65|524.05|521.65|523.51|521.11|0
1629383180000|2021-08-19 14:26:20|524.59|522.19|524.05|521.65|524.59|522.19|524.05|521.65|0
1629383190000|2021-08-19 14:26:30|524.23|521.83|524.59|522.19|524.59|522.19|524.23|521.83|0
1629383200000|2021-08-19 14:26:40|524.41|522.01|524.59|522.19|524.59|522.19|524.23|521.83|0
1629383210000|2021-08-19 14:26:50|524.96|522.56|524.96|522.56|524.96|522.56|524.59|522.19|0
1629383220000|2021-08-19 14:27:00|525.32|522.92|525.68|523.28|525.68|523.28|525.32|522.92|0
1629383230000|2021-08-19 14:27:10|525.5|523.1|525.14|522.74|525.5|523.1|525.14|522.74|0
1629383240000|2021-08-19 14:27:20|524.96|522.56|524.59|522.19|524.96|522.56|524.41|522.01|0
1629383250000|2021-08-19 14:27:30|524.23|521.83|524.59|522.19|524.59|522.19|524.23|521.83|0
1629383260000|2021-08-19 14:27:40|524.77|522.37|524.77|522.37|524.96|522.56|524.77|522.37|0
1629383270000|2021-08-19 14:27:50|525.14|522.74|525.14|522.74|525.14|522.74|524.96|522.56|0
1629383280000|2021-08-19 14:28:00|525.32|522.92|525.14|522.74|525.5|523.1|525.14|522.74|0
1629383290000|2021-08-19 14:28:10|525.04|522.64|524.95|522.55|525.14|522.74|524.95|522.55|0
1629383300000|2021-08-19 14:28:20|524.41|522.01|524.59|522.19|524.59|522.19|524.05|521.65|0
1629383310000|2021-08-19 14:28:30|524.77|522.37|524.77|522.37|524.95|522.55|524.77|522.37|0
1629383320000|2021-08-19 14:28:40|524.95|522.55|524.41|522.01|524.95|522.55|524.41|522.01|0
1629383330000|2021-08-19 14:28:50|524.59|522.19|524.95|522.55|524.95|522.55|524.59|522.19|0
1629383340000|2021-08-19 14:29:00|524.77|522.37|524.95|522.55|525.14|522.74|524.77|522.37|0
1629383350000|2021-08-19 14:29:10|525.14|522.74|525.68|523.28|526.04|523.64|525.14|522.74|0
1629383360000|2021-08-19 14:29:20|525.32|522.92|524.95|522.55|525.32|522.92|524.95|522.55|0
1629383370000|2021-08-19 14:29:30|524.77|522.37|525.5|523.1|525.5|523.1|524.77|522.37|0
1629383380000|2021-08-19 14:29:40|525.68|523.28|525.68|523.28|525.68|523.28|525.68|523.28|0
1629383390000|2021-08-19 14:29:50|525.5|523.1|525.32|522.92|525.5|523.1|525.32|522.92|0
1629383400000|2021-08-19 14:30:00|525.5|523.1|525.68|523.28|525.68|523.28|525.32|522.92|0
1629383410000|2021-08-19 14:30:10|525.5|523.1|525.58|523.18|525.58|523.18|525.5|523.1|0
1629383420000|2021-08-19 14:30:20|525.5|523.1|525.5|523.1|525.68|523.28|525.5|523.1|0
1629383430000|2021-08-19 14:30:30|525.13|522.73|524.77|522.37|525.13|522.73|524.77|522.37|0
1629383440000|2021-08-19 14:30:40|524.41|522.01|523.87|521.47|524.41|522.01|523.87|521.47|0
1629383450000|2021-08-19 14:30:50|523.51|521.11|523.15|520.75|523.69|521.29|523.15|520.75|0
1629383460000|2021-08-19 14:31:00|523.33|520.93|522.79|520.39|523.33|520.93|522.79|520.39|0
1629383470000|2021-08-19 14:31:10|522.61|520.21|522.79|520.39|522.79|520.39|522.43|520.03|0
1629383480000|2021-08-19 14:31:20|522.97|520.57|522.79|520.39|522.97|520.57|522.61|520.21|0
1629383490000|2021-08-19 14:31:30|522.61|520.21|522.61|520.21|522.61|520.21|522.43|520.03|0
1629383500000|2021-08-19 14:31:40|522.79|520.39|522.97|520.57|522.97|520.57|522.61|520.21|0
1629383510000|2021-08-19 14:31:50|522.79|520.39|522.97|520.57|522.97|520.57|522.79|520.39|0
1629383520000|2021-08-19 14:32:00|523.15|520.75|522.79|520.39|523.15|520.75|522.79|520.39|0
1629383530000|2021-08-19 14:32:10|523.33|520.93|523.15|520.75|523.33|520.93|522.97|520.57|0
1629383540000|2021-08-19 14:32:20|522.97|520.57|522.61|520.21|522.97|520.57|522.61|520.21|0
1629383550000|2021-08-19 14:32:30|522.43|520.03|521.52|519.12|522.43|520.03|521.52|519.12|0
1629383560000|2021-08-19 14:32:40|521.34|518.94|521.52|519.12|521.52|519.12|521.34|518.94|0
1629383570000|2021-08-19 14:32:50|521.34|518.94|521.16|518.76|521.43|519.03|521.16|518.76|0
1629383580000|2021-08-19 14:33:00|521.34|518.94|521.16|518.76|521.34|518.94|521.16|518.76|0
1629383590000|2021-08-19 14:33:10|521.34|518.94|521.16|518.76|521.34|518.94|521.16|518.76|0
1629383610000|2021-08-19 14:33:30|521.34|518.94|521.34|518.94|521.52|519.12|521.34|518.94|0
1629383620000|2021-08-19 14:33:40|521.16|518.76|521.7|519.3|521.7|519.3|521.16|518.76|0
1629383630000|2021-08-19 14:33:50|521.34|518.94|521.16|518.76|521.34|518.94|521.16|518.76|0
1629383640000|2021-08-19 14:34:00|520.44|518.04|520.8|518.4|520.8|518.4|520.26|517.86|0
1629383650000|2021-08-19 14:34:10|520.62|518.22|520.8|518.4|520.8|518.4|520.44|518.04|0
1629383660000|2021-08-19 14:34:20|520.62|518.22|520.62|518.22|520.98|518.58|520.62|518.22|0
1629383670000|2021-08-19 14:34:30|520.44|518.04|520.62|518.22|520.8|518.4|520.44|518.04|0
1629383680000|2021-08-19 14:34:40|521.16|518.76|520.98|518.58|521.16|518.76|520.8|518.4|0
1629383690000|2021-08-19 14:34:50|520.8|518.4|520.8|518.4|520.8|518.4|520.8|518.4|0
1629383700000|2021-08-19 14:35:00|520.89|518.49|520.8|518.4|520.89|518.49|520.8|518.4|0
1629383710000|2021-08-19 14:35:10|520.62|518.22|520.62|518.22|520.98|518.58|520.62|518.22|0
1629383720000|2021-08-19 14:35:20|519.72|517.32|519.54|517.14|519.72|517.32|519.54|517.14|0
1629383730000|2021-08-19 14:35:30|519.36|516.96|518.64|516.24|519.36|516.96|518.28|515.88|0
1629383740000|2021-08-19 14:35:40|518.28|515.88|518.46|516.06|518.64|516.24|518.28|515.88|0
1629383750000|2021-08-19 14:35:50|518.28|515.88|517.92|515.52|518.28|515.88|517.92|515.52|0
1629383760000|2021-08-19 14:36:00|517.74|515.34|518.28|515.88|518.28|515.88|517.74|515.34|0
1629383770000|2021-08-19 14:36:10|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1629383780000|2021-08-19 14:36:20|518.64|516.24|518.1|515.7|518.64|516.24|518.1|515.7|0
1629383790000|2021-08-19 14:36:30|517.92|515.52|518.28|515.88|518.46|516.06|517.92|515.52|0
1629383800000|2021-08-19 14:36:40|518.1|515.7|517.92|515.52|518.1|515.7|517.92|515.52|0
1629383810000|2021-08-19 14:36:50|517.74|515.34|517.74|515.34|518.28|515.88|517.74|515.34|0
1629383820000|2021-08-19 14:37:00|518.28|515.88|517.74|515.34|518.28|515.88|517.74|515.34|0
1629383830000|2021-08-19 14:37:10|517.38|514.98|517.92|515.52|517.92|515.52|517.38|514.98|0
1629383840000|2021-08-19 14:37:20|517.74|515.34|518.19|515.79|518.19|515.79|517.74|515.34|0
1629383850000|2021-08-19 14:37:30|518.28|515.88|517.74|515.34|518.28|515.88|517.74|515.34|0
1629383860000|2021-08-19 14:37:40|517.56|515.16|517.92|515.52|518.28|515.88|517.56|515.16|0
1629383870000|2021-08-19 14:37:50|518.28|515.88|518.28|515.88|518.46|516.06|518.28|515.88|0
1629383880000|2021-08-19 14:38:00|518.46|516.06|518.28|515.88|518.46|516.06|518.28|515.88|0
1629383890000|2021-08-19 14:38:10|517.83|515.43|517.74|515.34|517.83|515.43|517.74|515.34|0
1629383900000|2021-08-19 14:38:20|517.2|514.8|517.2|514.8|517.38|514.98|517.2|514.8|0
1629383910000|2021-08-19 14:38:30|517.02|514.62|516.84|514.44|517.2|514.8|516.84|514.44|0
1629383920000|2021-08-19 14:38:40|516.66|514.26|516.66|514.26|516.66|514.26|516.66|514.26|0
1629383930000|2021-08-19 14:38:50|516.84|514.44|516.48|514.08|516.84|514.44|516.48|514.08|0
1629383940000|2021-08-19 14:39:00|516.31|513.91|517.05|514.65|517.05|514.65|516.31|513.91|0
1629383950000|2021-08-19 14:39:10|517.22|514.82|517.4|515|517.58|515.18|517.22|514.82|0
1629383960000|2021-08-19 14:39:20|517.58|515.18|517.05|514.65|517.58|515.18|517.05|514.65|0
1629383970000|2021-08-19 14:39:30|516.87|514.47|517.4|515|517.58|515.18|516.87|514.47|0
1629383980000|2021-08-19 14:39:40|517.22|514.82|516.69|514.29|517.22|514.82|516.69|514.29|0
1629383990000|2021-08-19 14:39:50|516.87|514.47|517.4|515|517.4|515|516.87|514.47|0
1629384000000|2021-08-19 14:40:00|517.04|514.64|516.87|514.47|517.04|514.64|516.69|514.29|0
1629384010000|2021-08-19 14:40:10|516.69|514.29|516.15|513.75|516.69|514.29|516.15|513.75|0
1629384020000|2021-08-19 14:40:20|516.33|513.93|516.51|514.11|516.51|514.11|516.33|513.93|0
1629384030000|2021-08-19 14:40:30|516.69|514.29|516.15|513.75|516.69|514.29|516.15|513.75|0
1629384040000|2021-08-19 14:40:40|515.97|513.57|516.51|514.11|516.51|514.11|515.97|513.57|0
1629384050000|2021-08-19 14:40:50|516.69|514.29|516.77|514.37|516.77|514.37|516.51|514.11|0
1629384060000|2021-08-19 14:41:00|516.15|513.75|517.63|515.23|517.81|515.41|516.15|513.75|0
1629384070000|2021-08-19 14:41:10|517.45|515.05|517.81|515.41|517.81|515.41|517.45|515.05|0
1629384080000|2021-08-19 14:41:20|517.63|515.23|518.53|516.13|518.53|516.13|517.63|515.23|0
1629384090000|2021-08-19 14:41:30|519.06|516.66|519.24|516.84|519.24|516.84|518.88|516.48|0
1629384100000|2021-08-19 14:41:40|519.06|516.66|519.6|517.2|519.6|517.2|519.06|516.66|0
1629384110000|2021-08-19 14:41:50|519.42|517.02|518.52|516.12|519.42|517.02|518.35|515.95|0
1629384120000|2021-08-19 14:42:00|518.88|516.48|518.52|516.12|518.88|516.48|518.52|516.12|0
1629384130000|2021-08-19 14:42:10|517.81|515.41|518.35|515.95|518.52|516.12|517.81|515.41|0
1629384140000|2021-08-19 14:42:20|518.17|515.77|518.35|515.95|518.35|515.95|517.99|515.59|0
1629384150000|2021-08-19 14:42:30|518.7|516.3|518.88|516.48|518.88|516.48|518.7|516.3|0
1629384160000|2021-08-19 14:42:40|518.52|516.12|518.7|516.3|518.7|516.3|518.35|515.95|0
1629384170000|2021-08-19 14:42:50|518.35|515.95|517.81|515.41|518.35|515.95|517.81|515.41|0
1629384180000|2021-08-19 14:43:00|517.99|515.59|518.17|515.77|518.17|515.77|517.81|515.41|0
1629384190000|2021-08-19 14:43:10|517.99|515.59|517.99|515.59|517.99|515.59|517.81|515.41|0
1629384200000|2021-08-19 14:43:20|517.63|515.23|517.99|515.59|517.99|515.59|517.63|515.23|0
1629384210000|2021-08-19 14:43:30|517.81|515.41|517.63|515.23|518.17|515.77|517.63|515.23|0
1629384220000|2021-08-19 14:43:40|517.99|515.59|517.99|515.59|517.99|515.59|517.81|515.41|0
1629384230000|2021-08-19 14:43:50|518.17|515.77|517.63|515.23|518.17|515.77|517.63|515.23|0
1629384240000|2021-08-19 14:44:00|517.45|515.05|517.27|514.87|517.45|515.05|517.09|514.69|0
1629384260000|2021-08-19 14:44:20|517.09|514.69|516.73|514.33|517.09|514.69|516.73|514.33|0
1629384270000|2021-08-19 14:44:30|516.55|514.15|517.09|514.69|517.09|514.69|516.55|514.15|0
1629384280000|2021-08-19 14:44:40|516.91|514.51|517.45|515.05|517.45|515.05|516.91|514.51|0
1629384290000|2021-08-19 14:44:50|517.09|514.69|517.27|514.87|517.27|514.87|517.09|514.69|0
1629384300000|2021-08-19 14:45:00|517.35|514.95|517.27|514.87|517.81|515.41|517.27|514.87|0
1629384310000|2021-08-19 14:45:10|517.63|515.23|517.63|515.23|517.63|515.23|517.09|514.69|0
1629384320000|2021-08-19 14:45:20|517.27|514.87|517.45|515.05|517.81|515.41|517.27|514.87|0
1629384330000|2021-08-19 14:45:30|517.63|515.23|517.45|515.05|517.63|515.23|517.27|514.87|0
1629384340000|2021-08-19 14:45:40|516.91|514.51|517.09|514.69|517.09|514.69|516.73|514.33|0
1629384350000|2021-08-19 14:45:50|516.73|514.33|516.55|514.15|516.91|514.51|516.55|514.15|0
1629384360000|2021-08-19 14:46:00|516.91|514.51|517.27|514.87|517.27|514.87|516.73|514.33|0
1629384370000|2021-08-19 14:46:10|517.09|514.69|517.63|515.23|517.63|515.23|517.09|514.69|0
1629384380000|2021-08-19 14:46:20|517.45|515.05|516.91|514.51|517.45|515.05|516.91|514.51|0
1629384390000|2021-08-19 14:46:30|517.35|514.95|517.63|515.23|517.63|515.23|517.35|514.95|0
1629384400000|2021-08-19 14:46:40|517.81|515.41|518.52|516.12|518.52|516.12|517.81|515.41|0
1629384410000|2021-08-19 14:46:50|517.81|515.41|517.63|515.23|517.98|515.58|517.63|515.23|0
1629384420000|2021-08-19 14:47:00|517.81|515.41|517.45|515.05|517.81|515.41|517.27|514.87|0
1629384430000|2021-08-19 14:47:10|517.63|515.23|517.63|515.23|517.81|515.41|517.63|515.23|0
1629384440000|2021-08-19 14:47:20|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1629384450000|2021-08-19 14:47:30|517.27|514.87|517.63|515.23|517.81|515.41|517.27|514.87|0
1629384460000|2021-08-19 14:47:40|517.81|515.41|517.27|514.87|517.81|515.41|517.27|514.87|0
1629384470000|2021-08-19 14:47:50|517.45|515.05|517.98|515.58|517.98|515.58|517.27|514.87|0
1629384480000|2021-08-19 14:48:00|517.45|515.05|517.09|514.69|517.45|515.05|516.91|514.51|0
1629384490000|2021-08-19 14:48:10|516.82|514.42|516.55|514.15|516.82|514.42|516.55|514.15|0
1629384500000|2021-08-19 14:48:20|516.19|513.79|516.19|513.79|516.28|513.88|516.19|513.79|0
1629384510000|2021-08-19 14:48:30|516.01|513.61|516.19|513.79|516.19|513.79|516.01|513.61|0
1629384520000|2021-08-19 14:48:40|515.83|513.43|515.83|513.43|515.83|513.43|515.83|513.43|0
1629384530000|2021-08-19 14:48:50|516.01|513.61|515.83|513.43|516.01|513.61|515.66|513.26|0
1629384540000|2021-08-19 14:49:00|516.01|513.61|516.01|513.61|516.01|513.61|515.83|513.43|0
1629384550000|2021-08-19 14:49:10|515.83|513.43|515.83|513.43|516.01|513.61|515.83|513.43|0
1629384560000|2021-08-19 14:49:20|516.01|513.61|515.83|513.43|516.01|513.61|515.83|513.43|0
1629384570000|2021-08-19 14:49:30|516.01|513.61|516.01|513.61|516.01|513.61|516.01|513.61|0
1629384580000|2021-08-19 14:49:40|516.37|513.97|515.83|513.43|516.37|513.97|515.83|513.43|0
1629384590000|2021-08-19 14:49:50|516.01|513.61|516.19|513.79|516.19|513.79|515.83|513.43|0
1629384600000|2021-08-19 14:50:00|516.01|513.61|515.83|513.43|516.01|513.61|515.66|513.26|0
1629384610000|2021-08-19 14:50:10|515.74|513.34|516.55|514.15|516.55|514.15|515.74|513.34|0
1629384620000|2021-08-19 14:50:20|516.91|514.51|516.91|514.51|516.91|514.51|516.73|514.33|0
1629384630000|2021-08-19 14:50:30|517.09|514.69|516.82|514.42|517.09|514.69|516.73|514.33|0
1629384640000|2021-08-19 14:50:40|516.91|514.51|516.73|514.33|516.91|514.51|516.73|514.33|0
1629384650000|2021-08-19 14:50:50|517.09|514.69|514.86|512.46|517.09|514.69|514.86|512.46|0
1629384660000|2021-08-19 14:51:00|514.59|512.19|515.04|512.64|515.04|512.64|514.33|511.93|0
1629384670000|2021-08-19 14:51:10|514.86|512.46|515.04|512.64|515.04|512.64|514.86|512.46|0
1629384680000|2021-08-19 14:51:20|517.29|514.89|517.65|515.25|517.65|515.25|517.29|514.89|0
1629384690000|2021-08-19 14:51:30|517.11|514.71|517.11|514.71|517.11|514.71|516.75|514.35|0
1629384700000|2021-08-19 14:51:40|517.29|514.89|517.65|515.25|517.65|515.25|517.29|514.89|0
1629384710000|2021-08-19 14:51:50|518.01|515.61|518.54|516.14|518.54|516.14|518.01|515.61|0
1629384720000|2021-08-19 14:52:00|518.72|516.32|518.81|516.41|518.81|516.41|518.72|516.32|0
1629384730000|2021-08-19 14:52:10|518.72|516.32|519.26|516.86|519.26|516.86|518.72|516.32|0
1629384740000|2021-08-19 14:52:20|519.44|517.04|519.62|517.22|519.62|517.22|519.26|516.86|0
1629384750000|2021-08-19 14:52:30|519.98|517.58|520.34|517.94|520.7|518.3|519.98|517.58|0
1629384760000|2021-08-19 14:52:40|519.98|517.58|519.8|517.4|520.16|517.76|519.8|517.4|0
1629384770000|2021-08-19 14:52:50|519.62|517.22|519.08|516.68|519.62|517.22|519.08|516.68|0
1629384780000|2021-08-19 14:53:00|518.72|516.32|518.9|516.5|518.9|516.5|518.54|516.14|0
1629384790000|2021-08-19 14:53:10|518.72|516.32|518.54|516.14|518.72|516.32|518.54|516.14|0
1629384800000|2021-08-19 14:53:20|518.9|516.5|519.98|517.58|519.98|517.58|518.9|516.5|0
1629384810000|2021-08-19 14:53:30|520.52|518.12|520.52|518.12|520.52|518.12|520.34|517.94|0
1629384820000|2021-08-19 14:53:40|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1629384830000|2021-08-19 14:53:50|521.05|518.65|520.88|518.48|521.05|518.65|520.7|518.3|0
1629384840000|2021-08-19 14:54:00|521.05|518.65|521.23|518.83|521.23|518.83|520.52|518.12|0
1629384850000|2021-08-19 14:54:10|521.41|519.01|521.59|519.19|521.77|519.37|521.41|519.01|0
1629384860000|2021-08-19 14:54:20|521.77|519.37|522.13|519.73|522.13|519.73|521.59|519.19|0
1629384870000|2021-08-19 14:54:30|521.95|519.55|522.31|519.91|522.31|519.91|521.95|519.55|0
1629384880000|2021-08-19 14:54:40|522.49|520.09|522.49|520.09|522.49|520.09|522.31|519.91|0
1629384890000|2021-08-19 14:54:50|522.31|519.91|522.13|519.73|522.31|519.91|521.95|519.55|0
1629384900000|2021-08-19 14:55:00|522.31|519.91|522.31|519.91|522.31|519.91|522.13|519.73|0
1629384910000|2021-08-19 14:55:10|522.67|520.27|524.29|521.89|524.29|521.89|522.67|520.27|0
1629384920000|2021-08-19 14:55:20|524.65|522.25|524.11|521.71|524.65|522.25|524.11|521.71|0
1629384930000|2021-08-19 14:55:30|524.65|522.25|525.01|522.61|525.01|522.61|524.65|522.25|0
1629384940000|2021-08-19 14:55:40|525.19|522.79|525.19|522.79|525.19|522.79|525.19|522.79|0
1629384950000|2021-08-19 14:55:50|525.01|522.61|525.37|522.97|525.55|523.15|525.01|522.61|0
1629384960000|2021-08-19 14:56:00|525.55|523.15|524.65|522.25|525.55|523.15|524.65|522.25|0
1629384970000|2021-08-19 14:56:10|525.37|522.97|525.19|522.79|525.37|522.97|525.19|522.79|0
1629384980000|2021-08-19 14:56:20|525.55|523.15|525.55|523.15|525.73|523.33|525.55|523.15|0
1629384990000|2021-08-19 14:56:30|525.73|523.33|526.09|523.69|526.09|523.69|525.73|523.33|0
1629385000000|2021-08-19 14:56:40|526.27|523.87|526.64|524.24|526.64|524.24|526.09|523.69|0
1629385010000|2021-08-19 14:56:50|526.82|524.42|527.18|524.78|527.18|524.78|526.82|524.42|0
1629385020000|2021-08-19 14:57:00|527.54|525.14|527.54|525.14|527.54|525.14|527.54|525.14|0
1629385030000|2021-08-19 14:57:10|528.08|525.68|528.44|526.04|528.44|526.04|527.9|525.5|0
1629385040000|2021-08-19 14:57:20|528.08|525.68|528.08|525.68|528.08|525.68|527.9|525.5|0
1629385050000|2021-08-19 14:57:30|528.26|525.86|528.44|526.04|528.44|526.04|528.26|525.86|0
1629385060000|2021-08-19 14:57:40|528.62|526.22|528.8|526.4|528.8|526.4|528.44|526.04|0
1629385070000|2021-08-19 14:57:50|528.62|526.22|528.8|526.4|528.98|526.58|528.62|526.22|0
1629385080000|2021-08-19 14:58:00|529.16|526.76|529.53|527.13|529.53|527.13|529.16|526.76|0
1629385090000|2021-08-19 14:58:10|529.71|527.31|529.71|527.31|529.89|527.49|529.71|527.31|0
1629385100000|2021-08-19 14:58:20|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1629385110000|2021-08-19 14:58:30|529.71|527.31|529.89|527.49|529.89|527.49|529.71|527.31|0
1629385120000|2021-08-19 14:58:40|529.71|527.31|529.34|526.94|529.71|527.31|529.16|526.76|0
1629385130000|2021-08-19 14:58:50|529.16|526.76|529.71|527.31|529.71|527.31|529.16|526.76|0
1629385140000|2021-08-19 14:59:00|529.53|527.13|529.89|527.49|529.89|527.49|529.16|526.76|0
1629385150000|2021-08-19 14:59:10|529.53|527.13|529.71|527.31|529.89|527.49|529.16|526.76|0
1629385160000|2021-08-19 14:59:20|529.53|527.13|529.34|526.94|529.53|527.13|529.16|526.76|0
1629385170000|2021-08-19 14:59:30|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1629385180000|2021-08-19 14:59:40|530.16|527.76|530.43|528.03|530.43|528.03|530.16|527.76|0
1629385190000|2021-08-19 14:59:50|530.25|527.85|530.25|527.85|530.43|528.03|530.07|527.67|0
1629385200000|2021-08-19 15:00:00|530.43|528.03|530.97|528.57|530.97|528.57|530.43|528.03|0
1629385210000|2021-08-19 15:00:10|530.61|528.21|529.53|527.13|530.61|528.21|529.53|527.13|0
1629385220000|2021-08-19 15:00:20|529.34|526.94|529.53|527.13|529.71|527.31|529.34|526.94|0
1629385230000|2021-08-19 15:00:30|528.98|526.58|529.16|526.76|529.71|527.31|528.8|526.4|0
1629385240000|2021-08-19 15:00:40|528.8|526.4|528.62|526.22|528.8|526.4|528.44|526.04|0
1629385250000|2021-08-19 15:00:50|528.26|525.86|528.26|525.86|528.62|526.22|528.26|525.86|0
1629385260000|2021-08-19 15:01:00|528.17|525.77|527.54|525.14|528.17|525.77|527.54|525.14|0
1629385270000|2021-08-19 15:01:10|527.9|525.5|527.18|524.78|527.9|525.5|527.18|524.78|0
1629385280000|2021-08-19 15:01:20|527.36|524.96|527.18|524.78|527.9|525.5|527.18|524.78|0
1629385290000|2021-08-19 15:01:30|527.54|525.14|526.99|524.59|527.54|525.14|526.99|524.59|0
1629385300000|2021-08-19 15:01:40|526.81|524.41|526.63|524.23|527.17|524.77|526.63|524.23|0
1629385310000|2021-08-19 15:01:50|526.81|524.41|526.63|524.23|526.99|524.59|526.63|524.23|0
1629385320000|2021-08-19 15:02:00|526.81|524.41|526.81|524.41|526.81|524.41|526.63|524.23|0
1629385330000|2021-08-19 15:02:10|526.99|524.59|527.17|524.77|527.17|524.77|526.99|524.59|0
1629385340000|2021-08-19 15:02:20|527.36|524.96|528.08|525.68|528.08|525.68|527.36|524.96|0
1629385350000|2021-08-19 15:02:30|528.26|525.86|528.62|526.22|528.8|526.4|528.26|525.86|0
1629385360000|2021-08-19 15:02:40|528.98|526.58|528.62|526.22|528.98|526.58|528.62|526.22|0
1629385370000|2021-08-19 15:02:50|528.44|526.04|528.8|526.4|528.8|526.4|528.26|525.86|0
1629385380000|2021-08-19 15:03:00|528.62|526.22|529.16|526.76|529.16|526.76|528.62|526.22|0
1629385390000|2021-08-19 15:03:10|528.98|526.58|529.7|527.3|529.7|527.3|528.98|526.58|0
1629385400000|2021-08-19 15:03:20|529.89|527.49|529.52|527.12|530.07|527.67|529.52|527.12|0
1629385410000|2021-08-19 15:03:30|529.7|527.3|529.34|526.94|529.7|527.3|529.34|526.94|0
1629385420000|2021-08-19 15:03:40|528.8|526.4|528.8|526.4|528.8|526.4|528.62|526.22|0
1629385430000|2021-08-19 15:03:50|528.62|526.22|528.8|526.4|528.8|526.4|528.62|526.22|0
1629385440000|2021-08-19 15:04:00|529.34|526.94|529.16|526.76|529.7|527.3|529.16|526.76|0
1629385450000|2021-08-19 15:04:10|529.34|526.94|529.7|527.3|529.7|527.3|529.34|526.94|0
1629385460000|2021-08-19 15:04:20|529.52|527.12|530.25|527.85|530.25|527.85|529.34|526.94|0
1629385470000|2021-08-19 15:04:30|530.07|527.67|530.07|527.67|530.25|527.85|530.07|527.67|0
1629385480000|2021-08-19 15:04:40|529.89|527.49|529.52|527.12|529.89|527.49|529.52|527.12|0
1629385490000|2021-08-19 15:04:50|529.7|527.3|529.52|527.12|530.07|527.67|529.52|527.12|0
1629385500000|2021-08-19 15:05:00|530.07|527.67|530.7|528.3|530.79|528.39|530.07|527.67|0
1629385510000|2021-08-19 15:05:10|530.07|527.67|529.52|527.12|530.07|527.67|529.52|527.12|0
1629385520000|2021-08-19 15:05:20|529.16|526.76|528.98|526.58|529.16|526.76|528.98|526.58|0
1629385530000|2021-08-19 15:05:30|528.8|526.4|528.26|525.86|528.8|526.4|528.26|525.86|0
1629385540000|2021-08-19 15:05:40|528.62|526.22|528.44|526.04|528.62|526.22|528.26|525.86|0
1629385550000|2021-08-19 15:05:50|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1629385560000|2021-08-19 15:06:00|528.26|525.86|528.08|525.68|528.98|526.58|528.08|525.68|0
1629385570000|2021-08-19 15:06:10|528.26|525.86|528.62|526.22|528.62|526.22|528.26|525.86|0
1629385580000|2021-08-19 15:06:20|528.8|526.4|529.34|526.94|529.34|526.94|528.8|526.4|0
1629385590000|2021-08-19 15:06:30|529.52|527.12|528.98|526.58|529.52|527.12|528.98|526.58|0
1629385600000|2021-08-19 15:06:40|528.62|526.22|529.16|526.76|529.16|526.76|528.62|526.22|0
1629385610000|2021-08-19 15:06:50|528.98|526.58|528.8|526.4|529.16|526.76|528.8|526.4|0
1629385620000|2021-08-19 15:07:00|528.62|526.22|528.08|525.68|528.62|526.22|528.08|525.68|0
1629385630000|2021-08-19 15:07:10|527.9|525.5|527.71|525.31|527.9|525.5|527.35|524.95|0
1629385640000|2021-08-19 15:07:20|527.89|525.49|527.53|525.13|527.89|525.49|527.53|525.13|0
1629385650000|2021-08-19 15:07:30|527.71|525.31|527.53|525.13|528.08|525.68|527.53|525.13|0
1629385660000|2021-08-19 15:07:40|527.17|524.77|526.99|524.59|527.35|524.95|526.99|524.59|0
1629385670000|2021-08-19 15:07:50|526.81|524.41|526.99|524.59|526.99|524.59|526.63|524.23|0
1629385680000|2021-08-19 15:08:00|527.17|524.77|526.81|524.41|527.17|524.77|526.63|524.23|0
1629385690000|2021-08-19 15:08:10|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1629385700000|2021-08-19 15:08:20|527.17|524.77|526.27|523.87|527.17|524.77|526.27|523.87|0
1629385710000|2021-08-19 15:08:30|525.91|523.51|525.55|523.15|525.91|523.51|525.55|523.15|0
1629385720000|2021-08-19 15:08:40|526.27|523.87|525.91|523.51|526.27|523.87|525.91|523.51|0
1629385730000|2021-08-19 15:08:50|526.09|523.69|525.73|523.33|526.09|523.69|525.73|523.33|0
1629385740000|2021-08-19 15:09:00|525.37|522.97|526.27|523.87|526.45|524.05|525.37|522.97|0
1629385750000|2021-08-19 15:09:10|526.09|523.69|526.09|523.69|526.45|524.05|526.09|523.69|0
1629385760000|2021-08-19 15:09:20|525.91|523.51|525.73|523.33|525.91|523.51|525.73|523.33|0
1629385770000|2021-08-19 15:09:30|525.55|523.15|525.37|522.97|525.55|523.15|525.37|522.97|0
1629385780000|2021-08-19 15:09:40|525.91|523.51|526.09|523.69|526.09|523.69|525.91|523.51|0
1629385790000|2021-08-19 15:09:50|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1629385800000|2021-08-19 15:10:00|526.09|523.69|526.99|524.59|526.99|524.59|526.09|523.69|0
1629385810000|2021-08-19 15:10:10|526.81|524.41|526.81|524.41|527.17|524.77|526.45|524.05|0
1629385820000|2021-08-19 15:10:20|526.72|524.32|526.45|524.05|526.72|524.32|526.09|523.69|0
1629385830000|2021-08-19 15:10:30|526.09|523.69|526.27|523.87|526.45|524.05|526.09|523.69|0
1629385840000|2021-08-19 15:10:40|526.45|524.05|526.45|524.05|526.45|524.05|526.27|523.87|0
1629385850000|2021-08-19 15:10:50|526.27|523.87|526.63|524.23|526.63|524.23|526.27|523.87|0
1629385860000|2021-08-19 15:11:00|526.81|524.41|526.63|524.23|526.81|524.41|526.63|524.23|0
1629385870000|2021-08-19 15:11:10|526.45|524.05|526.45|524.05|526.45|524.05|525.91|523.51|0
1629385880000|2021-08-19 15:11:20|526.81|524.41|527.35|524.95|527.53|525.13|526.81|524.41|0
1629385890000|2021-08-19 15:11:30|527.17|524.77|527.44|525.04|527.71|525.31|527.17|524.77|0
1629385900000|2021-08-19 15:11:40|527.17|524.77|526.99|524.59|527.44|525.04|526.99|524.59|0
1629385910000|2021-08-19 15:11:50|527.35|524.95|527.71|525.31|527.71|525.31|527.35|524.95|0
1629385920000|2021-08-19 15:12:00|527.89|525.49|528.44|526.04|528.44|526.04|527.89|525.49|0
1629385930000|2021-08-19 15:12:10|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1629385940000|2021-08-19 15:12:20|528.25|525.85|528.16|525.76|528.25|525.85|528.07|525.67|0
1629385950000|2021-08-19 15:12:30|528.25|525.85|527.71|525.31|528.25|525.85|527.71|525.31|0
1629385960000|2021-08-19 15:12:40|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1629385970000|2021-08-19 15:12:50|528.62|526.22|527.35|524.95|528.62|526.22|527.35|524.95|0
1629385980000|2021-08-19 15:13:00|527.17|524.77|526.99|524.59|527.17|524.77|526.81|524.41|0
1629385990000|2021-08-19 15:13:10|527.35|524.95|527.8|525.4|527.8|525.4|527.26|524.86|0
1629386000000|2021-08-19 15:13:20|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1629386010000|2021-08-19 15:13:30|527.71|525.31|527.71|525.31|527.71|525.31|527.53|525.13|0
1629386020000|2021-08-19 15:13:40|527.53|525.13|527.71|525.31|527.89|525.49|527.53|525.13|0
1629386030000|2021-08-19 15:13:50|527.89|525.49|528.07|525.67|528.25|525.85|527.89|525.49|0
1629386040000|2021-08-19 15:14:00|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1629386050000|2021-08-19 15:14:10|526.81|524.41|527.17|524.77|527.35|524.95|526.81|524.41|0
1629386060000|2021-08-19 15:14:20|527.53|525.13|527.17|524.77|527.53|525.13|527.17|524.77|0
1629386070000|2021-08-19 15:14:30|527.35|524.95|527.35|524.95|527.35|524.95|527.35|524.95|0
1629386080000|2021-08-19 15:14:40|527.89|525.49|527.89|525.49|528.07|525.67|527.89|525.49|0
1629386090000|2021-08-19 15:14:50|527.53|525.13|527.53|525.13|527.53|525.13|527.35|524.95|0
1629386100000|2021-08-19 15:15:00|528.07|525.67|528.43|526.03|528.43|526.03|528.07|525.67|0
1629386110000|2021-08-19 15:15:10|528.07|525.67|527.89|525.49|528.07|525.67|527.89|525.49|0
1629386120000|2021-08-19 15:15:20|527.71|525.31|527.17|524.77|527.71|525.31|527.17|524.77|0
1629386130000|2021-08-19 15:15:30|527.35|524.95|526.99|524.59|527.35|524.95|526.99|524.59|0
1629386140000|2021-08-19 15:15:40|527.35|524.95|527.35|524.95|527.53|525.13|527.26|524.86|0
1629386150000|2021-08-19 15:15:50|527.17|524.77|526.63|524.23|527.17|524.77|526.45|524.05|0
1629386160000|2021-08-19 15:16:00|526.99|524.59|528.07|525.67|528.07|525.67|526.99|524.59|0
1629386170000|2021-08-19 15:16:10|527.71|525.31|527.35|524.95|527.89|525.49|527.35|524.95|0
1629386180000|2021-08-19 15:16:20|527.53|525.13|527.17|524.77|527.53|525.13|527.17|524.77|0
1629386190000|2021-08-19 15:16:30|527.35|524.95|527.89|525.49|527.89|525.49|527.35|524.95|0
1629386200000|2021-08-19 15:16:40|528.25|525.85|528.07|525.67|528.25|525.85|528.07|525.67|0
1629386210000|2021-08-19 15:16:50|528.25|525.85|527.53|525.13|528.61|526.21|527.53|525.13|0
1629386220000|2021-08-19 15:17:00|527.35|524.95|527.71|525.31|527.71|525.31|527.35|524.95|0
1629386230000|2021-08-19 15:17:10|526.99|524.59|526.27|523.87|526.99|524.59|526.27|523.87|0
1629386240000|2021-08-19 15:17:20|526.09|523.69|526.27|523.87|526.27|523.87|525.99|523.59|0
1629386250000|2021-08-19 15:17:30|526.99|524.59|526.99|524.59|526.99|524.59|526.99|524.59|0
1629386260000|2021-08-19 15:17:40|527.17|524.77|527.71|525.31|527.71|525.31|527.17|524.77|0
1629386270000|2021-08-19 15:17:50|527.89|525.49|527.71|525.31|527.89|525.49|527.71|525.31|0
1629386280000|2021-08-19 15:18:00|527.53|525.13|528.07|525.67|528.07|525.67|527.53|525.13|0
1629386290000|2021-08-19 15:18:10|527.89|525.49|527.71|525.31|527.89|525.49|527.71|525.31|0
1629386300000|2021-08-19 15:18:20|527.44|525.04|528.25|525.85|528.25|525.85|527.44|525.04|0
1629386310000|2021-08-19 15:18:30|528.43|526.03|528.25|525.85|528.43|526.03|528.07|525.67|0
1629386320000|2021-08-19 15:18:40|528.61|526.21|528.61|526.21|528.61|526.21|528.43|526.03|0
1629386330000|2021-08-19 15:18:50|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1629386340000|2021-08-19 15:19:00|528.43|526.03|529.34|526.94|529.34|526.94|528.43|526.03|0
1629386350000|2021-08-19 15:19:10|529.52|527.12|529.7|527.3|529.7|527.3|529.16|526.76|0
1629386360000|2021-08-19 15:19:20|529.52|527.12|530.06|527.66|530.06|527.66|529.52|527.12|0
1629386370000|2021-08-19 15:19:30|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1629386380000|2021-08-19 15:19:40|530.24|527.84|530.78|528.38|530.78|528.38|530.24|527.84|0
1629386390000|2021-08-19 15:19:50|530.6|528.2|530.6|528.2|530.6|528.2|530.42|528.02|0
1629386400000|2021-08-19 15:20:00|530.87|528.47|530.6|528.2|530.87|528.47|530.42|528.02|0
1629386410000|2021-08-19 15:20:10|530.06|527.66|529.34|526.94|530.06|527.66|529.34|526.94|0
1629386420000|2021-08-19 15:20:20|529.88|527.48|530.06|527.66|530.06|527.66|529.88|527.48|0
1629386430000|2021-08-19 15:20:30|529.97|527.57|529.88|527.48|529.97|527.57|529.88|527.48|0
1629386440000|2021-08-19 15:20:40|530.06|527.66|530.24|527.84|530.24|527.84|530.06|527.66|0
1629386450000|2021-08-19 15:20:50|530.42|528.02|530.06|527.66|530.42|528.02|530.06|527.66|0
1629386460000|2021-08-19 15:21:00|530.24|527.84|530.6|528.2|530.6|528.2|530.06|527.66|0
1629386470000|2021-08-19 15:21:10|530.42|528.02|530.24|527.84|530.42|528.02|530.24|527.84|0
1629386480000|2021-08-19 15:21:20|530.06|527.66|529.7|527.3|530.42|528.02|529.7|527.3|0
1629386490000|2021-08-19 15:21:30|529.52|527.12|529.88|527.48|529.88|527.48|529.52|527.12|0
1629386500000|2021-08-19 15:21:40|530.06|527.66|529.88|527.48|530.06|527.66|529.7|527.3|0
1629386510000|2021-08-19 15:21:50|530.06|527.66|529.88|527.48|530.06|527.66|529.88|527.48|0
1629386520000|2021-08-19 15:22:00|530.06|527.66|530.42|528.02|530.42|528.02|530.06|527.66|0
1629386530000|2021-08-19 15:22:10|530.6|528.2|530.78|528.38|530.78|528.38|530.42|528.02|0
1629386540000|2021-08-19 15:22:20|530.96|528.56|530.6|528.2|530.96|528.56|530.6|528.2|0
1629386550000|2021-08-19 15:22:30|530.78|528.38|530.87|528.47|530.96|528.56|530.78|528.38|0
1629386560000|2021-08-19 15:22:40|530.6|528.2|529.88|527.48|530.6|528.2|529.88|527.48|0
1629386570000|2021-08-19 15:22:50|529.7|527.3|530.06|527.66|530.06|527.66|529.7|527.3|0
1629386580000|2021-08-19 15:23:00|530.24|527.84|529.7|527.3|530.24|527.84|529.7|527.3|0
1629386590000|2021-08-19 15:23:10|529.88|527.48|529.7|527.3|529.88|527.48|529.52|527.12|0
1629386600000|2021-08-19 15:23:20|529.33|526.93|528.79|526.39|529.33|526.93|528.79|526.39|0
1629386610000|2021-08-19 15:23:30|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1629386620000|2021-08-19 15:23:40|528.97|526.57|529.15|526.75|529.33|526.93|528.97|526.57|0
1629386630000|2021-08-19 15:23:50|529.33|526.93|529.33|526.93|529.33|526.93|529.15|526.75|0
1629386640000|2021-08-19 15:24:00|529.7|527.3|529.7|527.3|529.88|527.48|529.7|527.3|0
1629386650000|2021-08-19 15:24:10|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1629386660000|2021-08-19 15:24:20|529.7|527.3|529.51|527.11|529.7|527.3|529.33|526.93|0
1629386670000|2021-08-19 15:24:30|529.88|527.48|530.06|527.66|530.06|527.66|529.88|527.48|0
1629386680000|2021-08-19 15:24:40|530.42|528.02|530.6|528.2|530.6|528.2|530.42|528.02|0
1629386690000|2021-08-19 15:24:50|530.78|528.38|530.6|528.2|530.78|528.38|530.6|528.2|0
1629386700000|2021-08-19 15:25:00|531.32|528.92|530.78|528.38|531.32|528.92|530.51|528.11|0
1629386710000|2021-08-19 15:25:10|530.96|528.56|530.42|528.02|530.96|528.56|530.42|528.02|0
1629386720000|2021-08-19 15:25:20|530.6|528.2|530.42|528.02|530.6|528.2|530.42|528.02|0
1629386730000|2021-08-19 15:25:30|530.24|527.84|529.88|527.48|530.24|527.84|529.88|527.48|0
1629386740000|2021-08-19 15:25:40|530.06|527.66|529.88|527.48|530.06|527.66|529.69|527.29|0
1629386750000|2021-08-19 15:25:50|529.51|527.11|529.88|527.48|529.88|527.48|529.33|526.93|0
1629386760000|2021-08-19 15:26:00|529.33|526.93|528.97|526.57|529.51|527.11|528.97|526.57|0
1629386770000|2021-08-19 15:26:10|528.79|526.39|529.15|526.75|529.15|526.75|528.79|526.39|0
1629386780000|2021-08-19 15:26:20|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1629386790000|2021-08-19 15:26:30|528.79|526.39|528.61|526.21|528.79|526.39|528.61|526.21|0
1629386800000|2021-08-19 15:26:40|528.43|526.03|527.97|525.57|528.43|526.03|527.97|525.57|0
1629386810000|2021-08-19 15:26:50|527.71|525.31|527.71|525.31|527.89|525.49|527.71|525.31|0
1629386820000|2021-08-19 15:27:00|527.61|525.21|527.71|525.31|527.71|525.31|527.53|525.13|0
1629386830000|2021-08-19 15:27:10|527.53|525.13|526.98|524.58|527.53|525.13|526.98|524.58|0
1629386840000|2021-08-19 15:27:20|526.8|524.4|526.44|524.04|526.8|524.4|526.44|524.04|0
1629386850000|2021-08-19 15:27:30|526.53|524.13|526.26|523.86|526.53|524.13|526.26|523.86|0
1629386860000|2021-08-19 15:27:40|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1629386870000|2021-08-19 15:27:50|526.26|523.86|525.9|523.5|526.26|523.86|525.9|523.5|0
1629386880000|2021-08-19 15:28:00|525.72|523.32|525.9|523.5|526.08|523.68|525.72|523.32|0
1629386890000|2021-08-19 15:28:10|526.08|523.68|525.9|523.5|526.08|523.68|525.72|523.32|0
1629386900000|2021-08-19 15:28:20|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1629386910000|2021-08-19 15:28:30|526.44|524.04|526.62|524.22|526.62|524.22|526.44|524.04|0
1629386920000|2021-08-19 15:28:40|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1629386930000|2021-08-19 15:28:50|526.08|523.68|525.72|523.32|526.26|523.86|525.72|523.32|0
1629386940000|2021-08-19 15:29:00|525.9|523.5|526.44|524.04|526.44|524.04|525.9|523.5|0
1629386950000|2021-08-19 15:29:10|526.8|524.4|526.26|523.86|526.8|524.4|526.26|523.86|0
1629386960000|2021-08-19 15:29:20|526.08|523.68|525.72|523.32|526.08|523.68|525.72|523.32|0
1629386970000|2021-08-19 15:29:30|525.9|523.5|526.08|523.68|526.44|524.04|525.9|523.5|0
1629386980000|2021-08-19 15:29:40|526.26|523.86|527.46|525.06|527.46|525.06|525.9|523.5|0
1629386990000|2021-08-19 15:29:50|527.37|524.97|525.41|523.01|527.46|525.06|525.41|523.01|0
1629387000000|2021-08-19 15:30:00|525.59|523.19|526.49|524.09|526.49|524.09|525.59|523.19|0
1629387010000|2021-08-19 15:30:10|526.67|524.27|527.39|524.99|527.39|524.99|526.67|524.27|0
1629387020000|2021-08-19 15:30:20|527.21|524.81|526.85|524.45|527.21|524.81|526.85|524.45|0
1629387030000|2021-08-19 15:30:30|526.67|524.27|526.31|523.91|527.03|524.63|526.31|523.91|0
1629387040000|2021-08-19 15:30:40|526.13|523.73|525.59|523.19|526.13|523.73|525.59|523.19|0
1629387050000|2021-08-19 15:30:50|525.95|523.55|525.95|523.55|526.31|523.91|525.77|523.37|0
1629387060000|2021-08-19 15:31:00|526.67|524.27|527.03|524.63|527.03|524.63|526.67|524.27|0
1629387070000|2021-08-19 15:31:10|527.21|524.81|527.76|525.36|527.76|525.36|527.21|524.81|0
1629387080000|2021-08-19 15:31:20|527.57|525.17|528.02|525.62|528.02|525.62|527.57|525.17|0
1629387090000|2021-08-19 15:31:30|527.57|525.17|527.57|525.17|527.57|525.17|527.39|524.99|0
1629387100000|2021-08-19 15:31:40|527.76|525.36|527.39|524.99|527.76|525.36|527.39|524.99|0
1629387110000|2021-08-19 15:31:50|527.03|524.63|527.84|525.44|527.84|525.44|526.94|524.54|0
1629387120000|2021-08-19 15:32:00|527.76|525.36|527.94|525.54|528.48|526.08|527.76|525.36|0
1629387130000|2021-08-19 15:32:10|528.12|525.72|528.66|526.26|528.66|526.26|528.12|525.72|0
1629387140000|2021-08-19 15:32:20|528.48|526.08|529.02|526.62|529.02|526.62|528.48|526.08|0
1629387150000|2021-08-19 15:32:30|528.84|526.44|528.66|526.26|528.84|526.44|528.3|525.9|0
1629387160000|2021-08-19 15:32:40|528.3|525.9|527.94|525.54|528.3|525.9|527.94|525.54|0
1629387170000|2021-08-19 15:32:50|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1629387180000|2021-08-19 15:33:00|528.84|526.44|529.2|526.8|529.2|526.8|528.84|526.44|0
1629387190000|2021-08-19 15:33:10|529.74|527.34|529.47|527.07|529.74|527.34|529.47|527.07|0
1629387200000|2021-08-19 15:33:20|529.74|527.34|528.66|526.26|529.74|527.34|528.66|526.26|0
1629387210000|2021-08-19 15:33:30|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1629387220000|2021-08-19 15:33:40|529.56|527.16|530.29|527.89|530.29|527.89|529.56|527.16|0
1629387230000|2021-08-19 15:33:50|530.11|527.71|530.47|528.07|530.47|528.07|529.56|527.16|0
1629387240000|2021-08-19 15:34:00|529.93|527.53|529.65|527.25|530.29|527.89|529.65|527.25|0
1629387250000|2021-08-19 15:34:10|529.2|526.8|528.66|526.26|529.2|526.8|528.66|526.26|0
1629387260000|2021-08-19 15:34:20|528.48|526.08|528.48|526.08|528.66|526.26|528.48|526.08|0
1629387270000|2021-08-19 15:34:30|528.3|525.9|528.48|526.08|528.48|526.08|528.3|525.9|0
1629387280000|2021-08-19 15:34:40|528.66|526.26|528.48|526.08|528.66|526.26|528.3|525.9|0
1629387290000|2021-08-19 15:34:50|528.66|526.26|528.3|525.9|528.66|526.26|528.12|525.72|0
1629387300000|2021-08-19 15:35:00|528.48|526.08|527.93|525.53|528.93|526.53|527.93|525.53|0
1629387310000|2021-08-19 15:35:10|527.57|525.17|527.48|525.08|527.75|525.35|527.48|525.08|0
1629387320000|2021-08-19 15:35:20|527.57|525.17|527.21|524.81|527.57|525.17|527.21|524.81|0
1629387330000|2021-08-19 15:35:30|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1629387340000|2021-08-19 15:35:40|526.67|524.27|526.49|524.09|526.67|524.27|526.49|524.09|0
1629387350000|2021-08-19 15:35:50|526.85|524.45|526.85|524.45|527.03|524.63|526.85|524.45|0
1629387360000|2021-08-19 15:36:00|526.31|523.91|526.49|524.09|526.49|524.09|526.31|523.91|0
1629387370000|2021-08-19 15:36:10|526.67|524.27|526.67|524.27|526.67|524.27|526.67|524.27|0
1629387380000|2021-08-19 15:36:20|526.85|524.45|527.21|524.81|527.21|524.81|526.85|524.45|0
1629387390000|2021-08-19 15:36:30|527.93|525.53|528.3|525.9|528.3|525.9|527.93|525.53|0
1629387400000|2021-08-19 15:36:40|528.48|526.08|528.3|525.9|528.66|526.26|528.3|525.9|0
1629387410000|2021-08-19 15:36:50|528.11|525.71|528.84|526.44|528.84|526.44|528.11|525.71|0
1629387420000|2021-08-19 15:37:00|529.2|526.8|529.2|526.8|529.56|527.16|529.2|526.8|0
1629387430000|2021-08-19 15:37:10|529.38|526.98|529.2|526.8|529.38|526.98|529.02|526.62|0
1629387440000|2021-08-19 15:37:20|529.02|526.62|529.38|526.98|529.38|526.98|528.84|526.44|0
1629387450000|2021-08-19 15:37:30|529.2|526.8|528.56|526.16|529.2|526.8|528.56|526.16|0
1629387460000|2021-08-19 15:37:40|528.84|526.44|528.84|526.44|529.02|526.62|528.84|526.44|0
1629387470000|2021-08-19 15:37:50|528.66|526.26|528.48|526.08|528.66|526.26|528.48|526.08|0
1629387480000|2021-08-19 15:38:00|529.02|526.62|529.02|526.62|529.02|526.62|528.84|526.44|0
1629387490000|2021-08-19 15:38:10|528.84|526.44|529.2|526.8|529.56|527.16|528.84|526.44|0
1629387500000|2021-08-19 15:38:20|529.02|526.62|529.38|526.98|529.38|526.98|529.02|526.62|0
1629387510000|2021-08-19 15:38:30|529.2|526.8|529.38|526.98|529.47|527.07|529.2|526.8|0
1629387520000|2021-08-19 15:38:40|529.2|526.8|529.56|527.16|529.56|527.16|529.2|526.8|0
1629387530000|2021-08-19 15:38:50|529.2|526.8|529.2|526.8|529.29|526.89|529.2|526.8|0
1629387540000|2021-08-19 15:39:00|529.02|526.62|528.74|526.34|529.02|526.62|528.66|526.26|0
1629387550000|2021-08-19 15:39:10|528.48|526.08|529.02|526.62|529.02|526.62|528.48|526.08|0
1629387560000|2021-08-19 15:39:20|528.48|526.08|528.84|526.44|528.84|526.44|528.29|525.89|0
1629387570000|2021-08-19 15:39:30|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1629387580000|2021-08-19 15:39:40|529.2|526.8|528.66|526.26|529.2|526.8|528.66|526.26|0
1629387590000|2021-08-19 15:39:50|528.56|526.16|528.29|525.89|528.66|526.26|528.29|525.89|0
1629387600000|2021-08-19 15:40:00|528.48|526.08|528.11|525.71|528.48|526.08|527.93|525.53|0
1629387610000|2021-08-19 15:40:10|528.48|526.08|528.66|526.26|528.84|526.44|528.48|526.08|0
1629387620000|2021-08-19 15:40:20|528.29|525.89|528.66|526.26|528.66|526.26|528.29|525.89|0
1629387630000|2021-08-19 15:40:30|529.02|526.62|529.2|526.8|529.2|526.8|529.02|526.62|0
1629387640000|2021-08-19 15:40:40|529.38|526.98|529.02|526.62|529.38|526.98|529.02|526.62|0
1629387650000|2021-08-19 15:40:50|529.2|526.8|529.56|527.16|529.56|527.16|529.2|526.8|0
1629387660000|2021-08-19 15:41:00|529.74|527.34|529.56|527.16|529.74|527.34|529.56|527.16|0
1629387670000|2021-08-19 15:41:10|529.74|527.34|529.56|527.16|529.74|527.34|529.38|526.98|0
1629387680000|2021-08-19 15:41:20|529.74|527.34|529.56|527.16|529.74|527.34|529.38|526.98|0
1629387690000|2021-08-19 15:41:30|529.74|527.34|530.1|527.7|530.1|527.7|529.74|527.34|0
1629387700000|2021-08-19 15:41:40|529.92|527.52|529.92|527.52|529.92|527.52|529.74|527.34|0
1629387710000|2021-08-19 15:41:50|529.56|527.16|529.65|527.25|529.65|527.25|529.56|527.16|0
1629387720000|2021-08-19 15:42:00|529.92|527.52|530.28|527.88|530.47|528.07|529.92|527.52|0
1629387730000|2021-08-19 15:42:10|530.47|528.07|530.65|528.25|531.01|528.61|530.47|528.07|0
1629387740000|2021-08-19 15:42:20|530.28|527.88|530.1|527.7|530.65|528.25|530.1|527.7|0
1629387750000|2021-08-19 15:42:30|530.47|528.07|530.47|528.07|530.65|528.25|530.28|527.88|0
1629387760000|2021-08-19 15:42:40|530.28|527.88|530.65|528.25|530.65|528.25|530.28|527.88|0
1629387770000|2021-08-19 15:42:50|530.47|528.07|530.28|527.88|530.65|528.25|530.28|527.88|0
1629387780000|2021-08-19 15:43:00|530.65|528.25|530.47|528.07|530.65|528.25|530.28|527.88|0
1629387790000|2021-08-19 15:43:10|530.28|527.88|530.47|528.07|530.47|528.07|530.28|527.88|0
1629387800000|2021-08-19 15:43:20|530.65|528.25|530.83|528.43|531.01|528.61|530.65|528.25|0
1629387810000|2021-08-19 15:43:30|531.01|528.61|530.83|528.43|531.01|528.61|530.83|528.43|0
1629387820000|2021-08-19 15:43:40|531.01|528.61|530.83|528.43|531.01|528.61|530.83|528.43|0
1629387830000|2021-08-19 15:43:50|531.01|528.61|531.19|528.79|531.19|528.79|531.01|528.61|0
1629387850000|2021-08-19 15:44:10|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1629387860000|2021-08-19 15:44:20|531.91|529.51|532.28|529.88|532.28|529.88|531.91|529.51|0
1629387870000|2021-08-19 15:44:30|532.1|529.7|532.28|529.88|532.46|530.06|532.1|529.7|0
1629387880000|2021-08-19 15:44:40|532.64|530.24|533.19|530.79|533.19|530.79|532.64|530.24|0
1629387890000|2021-08-19 15:44:50|533.37|530.97|533.45|531.05|533.91|531.51|533.37|530.97|0
1629387900000|2021-08-19 15:45:00|533.91|531.51|534.64|532.24|534.64|532.24|533.91|531.51|0
1629387910000|2021-08-19 15:45:10|534.82|532.42|535.37|532.97|535.37|532.97|534.82|532.42|0
1629387920000|2021-08-19 15:45:20|535.18|532.78|535.55|533.15|535.55|533.15|535.18|532.78|0
1629387930000|2021-08-19 15:45:30|535.73|533.33|536.46|534.06|536.46|534.06|535.73|533.33|0
1629387940000|2021-08-19 15:45:40|536.82|534.42|536.64|534.24|536.82|534.42|536.64|534.24|0
1629387950000|2021-08-19 15:45:50|537|534.6|536.64|534.24|537|534.6|536.64|534.24|0
1629387960000|2021-08-19 15:46:00|536.46|534.06|536.46|534.06|536.46|534.06|536.09|533.69|0
1629387970000|2021-08-19 15:46:10|536.82|534.42|536.28|533.88|536.82|534.42|536.28|533.88|0
1629387980000|2021-08-19 15:46:20|536.46|534.06|536.46|534.06|536.64|534.24|536.46|534.06|0
1629387990000|2021-08-19 15:46:30|536.64|534.24|536.82|534.42|536.82|534.42|536.64|534.24|0
1629388000000|2021-08-19 15:46:40|537|534.6|534.79|532.39|537|534.6|534.79|532.39|0
1629388010000|2021-08-19 15:46:50|534.61|532.21|534.79|532.39|534.79|532.39|534.61|532.21|0
1629388020000|2021-08-19 15:47:00|534.97|532.57|535.34|532.94|535.34|532.94|534.97|532.57|0
1629388030000|2021-08-19 15:47:10|535.52|533.12|535.52|533.12|535.7|533.3|535.52|533.12|0
1629388040000|2021-08-19 15:47:20|535.7|533.3|535.89|533.49|536.07|533.67|535.7|533.3|0
1629388050000|2021-08-19 15:47:30|535.7|533.3|535.89|533.49|535.89|533.49|535.7|533.3|0
1629388060000|2021-08-19 15:47:40|536.07|533.67|535.89|533.49|536.07|533.67|535.7|533.3|0
1629388070000|2021-08-19 15:47:50|536.07|533.67|536.07|533.67|536.25|533.85|536.07|533.67|0
1629388080000|2021-08-19 15:48:00|536.25|533.85|535.7|533.3|536.62|534.22|535.7|533.3|0
1629388090000|2021-08-19 15:48:10|535.89|533.49|536.25|533.85|536.25|533.85|535.89|533.49|0
1629388100000|2021-08-19 15:48:20|536.07|533.67|535.7|533.3|536.07|533.67|535.34|532.94|0
1629388110000|2021-08-19 15:48:30|535.89|533.49|535.7|533.3|535.89|533.49|535.7|533.3|0
1629388120000|2021-08-19 15:48:40|535.52|533.12|535.52|533.12|535.52|533.12|535.16|532.76|0
1629388130000|2021-08-19 15:48:50|535.34|532.94|535.34|532.94|535.34|532.94|535.16|532.76|0
1629388140000|2021-08-19 15:49:00|535.16|532.76|535.34|532.94|535.34|532.94|535.16|532.76|0
1629388150000|2021-08-19 15:49:10|535.52|533.12|535.7|533.3|535.89|533.49|535.52|533.12|0
1629388160000|2021-08-19 15:49:20|535.89|533.49|536.07|533.67|536.07|533.67|535.89|533.49|0
1629388170000|2021-08-19 15:49:30|536.25|533.85|536.07|533.67|536.25|533.85|536.07|533.67|0
1629388180000|2021-08-19 15:49:40|535.89|533.49|535.7|533.3|535.89|533.49|535.7|533.3|0
1629388190000|2021-08-19 15:49:50|535.89|533.49|535.89|533.49|536.07|533.67|535.89|533.49|0
1629388200000|2021-08-19 15:50:00|536.25|533.85|536.62|534.22|536.62|534.22|536.25|533.85|0
1629388210000|2021-08-19 15:50:10|536.43|534.03|536.62|534.22|536.62|534.22|536.43|534.03|0
1629388220000|2021-08-19 15:50:20|536.7|534.3|536.25|533.85|536.98|534.58|536.25|533.85|0
1629388230000|2021-08-19 15:50:30|536.07|533.67|536.43|534.03|536.43|534.03|536.07|533.67|0
1629388240000|2021-08-19 15:50:40|536.25|533.85|536.43|534.03|536.62|534.22|536.25|533.85|0
1629388250000|2021-08-19 15:50:50|536.62|534.22|536.62|534.22|536.62|534.22|536.43|534.03|0
1629388260000|2021-08-19 15:51:00|536.43|534.03|536.8|534.4|536.8|534.4|536.43|534.03|0
1629388270000|2021-08-19 15:51:10|536.98|534.58|536.62|534.22|536.98|534.58|536.62|534.22|0
1629388280000|2021-08-19 15:51:20|536.43|534.03|536.25|533.85|536.43|534.03|536.25|533.85|0
1629388290000|2021-08-19 15:51:30|535.89|533.49|535.88|533.48|535.89|533.49|535.88|533.48|0
1629388300000|2021-08-19 15:51:40|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1629388310000|2021-08-19 15:51:50|535.88|533.48|536.25|533.85|536.25|533.85|535.88|533.48|0
1629388320000|2021-08-19 15:52:00|536.62|534.22|536.8|534.4|536.8|534.4|536.62|534.22|0
1629388330000|2021-08-19 15:52:10|536.98|534.58|536.62|534.22|536.98|534.58|536.43|534.03|0
1629388340000|2021-08-19 15:52:20|536.43|534.03|536.8|534.4|536.8|534.4|536.25|533.85|0
1629388350000|2021-08-19 15:52:30|536.25|533.85|536.25|533.85|536.43|534.03|536.25|533.85|0
1629388360000|2021-08-19 15:52:40|535.88|533.48|536.07|533.67|536.25|533.85|535.88|533.48|0
1629388370000|2021-08-19 15:52:50|535.7|533.3|535.7|533.3|535.88|533.48|535.7|533.3|0
1629388380000|2021-08-19 15:53:00|535.88|533.48|536.25|533.85|536.25|533.85|535.88|533.48|0
1629388390000|2021-08-19 15:53:10|536.43|534.03|536.07|533.67|536.43|534.03|536.07|533.67|0
1629388400000|2021-08-19 15:53:20|536.25|533.85|536.07|533.67|536.25|533.85|536.07|533.67|0
1629388410000|2021-08-19 15:53:30|536.25|533.85|536.07|533.67|536.25|533.85|536.07|533.67|0
1629388420000|2021-08-19 15:53:40|535.88|533.48|536.25|533.85|536.25|533.85|535.7|533.3|0
1629388430000|2021-08-19 15:53:50|536.15|533.75|535.88|533.48|536.15|533.75|535.88|533.48|0
1629388440000|2021-08-19 15:54:00|536.25|533.85|535.88|533.48|536.25|533.85|535.88|533.48|0
1629388450000|2021-08-19 15:54:10|535.7|533.3|535.52|533.12|535.7|533.3|535.52|533.12|0
1629388460000|2021-08-19 15:54:20|535.61|533.21|535.7|533.3|535.88|533.48|535.61|533.21|0
1629388470000|2021-08-19 15:54:30|535.52|533.12|535.7|533.3|536.07|533.67|535.52|533.12|0
1629388480000|2021-08-19 15:54:40|535.52|533.12|535.52|533.12|535.7|533.3|535.52|533.12|0
1629388490000|2021-08-19 15:54:50|535.34|532.94|535.34|532.94|535.34|532.94|535.34|532.94|0
1629388500000|2021-08-19 15:55:00|535.52|533.12|536.07|533.67|536.07|533.67|535.52|533.12|0
1629388510000|2021-08-19 15:55:10|536.25|533.85|536.07|533.67|536.25|533.85|535.79|533.39|0
1629388520000|2021-08-19 15:55:20|536.43|534.03|536.8|534.4|536.8|534.4|536.43|534.03|0
1629388530000|2021-08-19 15:55:30|536.61|534.21|536.07|533.67|536.61|534.21|536.07|533.67|0
1629388540000|2021-08-19 15:55:40|536.8|534.4|536.61|534.21|536.8|534.4|536.61|534.21|0
1629388550000|2021-08-19 15:55:50|536.8|534.4|537.16|534.76|537.16|534.76|536.8|534.4|0
1629388560000|2021-08-19 15:56:00|537.34|534.94|537.34|534.94|537.53|535.13|537.16|534.76|0
1629388570000|2021-08-19 15:56:10|537.16|534.76|537.16|534.76|537.34|534.94|537.16|534.76|0
1629388580000|2021-08-19 15:56:20|537.34|534.94|536.98|534.58|537.34|534.94|536.98|534.58|0
1629388590000|2021-08-19 15:56:30|537.16|534.76|537.53|535.13|537.53|535.13|537.16|534.76|0
1629388600000|2021-08-19 15:56:40|537.34|534.94|537.34|534.94|537.53|535.13|537.34|534.94|0
1629388610000|2021-08-19 15:56:50|537.16|534.76|537.16|534.76|537.16|534.76|536.98|534.58|0
1629388620000|2021-08-19 15:57:00|536.98|534.58|538.26|535.86|538.26|535.86|536.98|534.58|0
1629388630000|2021-08-19 15:57:10|538.62|536.22|538.08|535.68|538.62|536.22|538.08|535.68|0
1629388640000|2021-08-19 15:57:20|537.71|535.31|537.53|535.13|537.71|535.31|537.53|535.13|0
1629388650000|2021-08-19 15:57:30|537.89|535.49|537.71|535.31|537.89|535.49|537.53|535.13|0
1629388660000|2021-08-19 15:57:40|537.61|535.21|538.26|535.86|538.26|535.86|537.61|535.21|0
1629388670000|2021-08-19 15:57:50|538.08|535.68|537.71|535.31|538.08|535.68|537.71|535.31|0
1629388680000|2021-08-19 15:58:00|537.89|535.49|537.8|535.4|538.08|535.68|537.71|535.31|0
1629388690000|2021-08-19 15:58:10|537.71|535.31|537.53|535.13|537.71|535.31|537.16|534.76|0
1629388700000|2021-08-19 15:58:20|537.34|534.94|536.88|534.48|537.34|534.94|536.8|534.4|0
1629388710000|2021-08-19 15:58:30|536.43|534.03|536.06|533.66|536.61|534.21|536.06|533.66|0
1629388720000|2021-08-19 15:58:40|536.25|533.85|536.8|534.4|536.8|534.4|536.25|533.85|0
1629388730000|2021-08-19 15:58:50|537.34|534.94|536.61|534.21|537.34|534.94|536.61|534.21|0
1629388740000|2021-08-19 15:59:00|536.98|534.58|537.34|534.94|537.34|534.94|536.8|534.4|0
1629388750000|2021-08-19 15:59:10|537.53|535.13|537.34|534.94|537.53|535.13|537.34|534.94|0
1629388760000|2021-08-19 15:59:20|537.53|535.13|536.43|534.03|537.53|535.13|536.43|534.03|0
1629388770000|2021-08-19 15:59:30|536.98|534.58|537.34|534.94|537.34|534.94|536.98|534.58|0
1629388780000|2021-08-19 15:59:40|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1629388790000|2021-08-19 15:59:50|536.98|534.58|536.43|534.03|536.98|534.58|536.43|534.03|0
1629388800000|2021-08-19 16:00:00|536.61|534.21|538.07|535.67|538.07|535.67|536.61|534.21|0
1629388810000|2021-08-19 16:00:10|538.44|536.04|537.89|535.49|538.44|536.04|537.89|535.49|0
1629388820000|2021-08-19 16:00:20|537.53|535.13|536.98|534.58|537.53|535.13|536.98|534.58|0
1629388830000|2021-08-19 16:00:30|537.34|534.94|537.53|535.13|537.53|535.13|537.34|534.94|0
1629388840000|2021-08-19 16:00:40|537.16|534.76|537.71|535.31|537.71|535.31|537.16|534.76|0
1629388850000|2021-08-19 16:00:50|537.16|534.76|537.71|535.31|537.71|535.31|537.16|534.76|0
1629388860000|2021-08-19 16:01:00|537.53|535.13|537.16|534.76|537.89|535.49|537.16|534.76|0
1629388870000|2021-08-19 16:01:10|537.53|535.13|537.89|535.49|537.89|535.49|537.53|535.13|0
1629388880000|2021-08-19 16:01:20|537.71|535.31|537.34|534.94|537.89|535.49|537.34|534.94|0
1629388890000|2021-08-19 16:01:30|537.53|535.13|537.34|534.94|537.53|535.13|537.34|534.94|0
1629388900000|2021-08-19 16:01:40|537.53|535.13|537.89|535.49|537.89|535.49|537.53|535.13|0
1629388910000|2021-08-19 16:01:50|537.71|535.31|538.26|535.86|538.26|535.86|537.71|535.31|0
1629388920000|2021-08-19 16:02:00|538.07|535.67|538.26|535.86|538.44|536.04|538.07|535.67|0
1629388930000|2021-08-19 16:02:10|537.71|535.31|537.52|535.12|537.89|535.49|537.52|535.12|0
1629388940000|2021-08-19 16:02:20|537.89|535.49|537.89|535.49|538.07|535.67|537.89|535.49|0
1629388950000|2021-08-19 16:02:30|538.07|535.67|538.26|535.86|538.44|536.04|538.07|535.67|0
1629388960000|2021-08-19 16:02:40|538.44|536.04|538.62|536.22|538.81|536.41|538.44|536.04|0
1629388970000|2021-08-19 16:02:50|538.44|536.04|538.44|536.04|538.53|536.13|538.26|535.86|0
1629388980000|2021-08-19 16:03:00|538.62|536.22|538.8|536.4|538.8|536.4|538.62|536.22|0
1629388990000|2021-08-19 16:03:10|538.62|536.22|538.44|536.04|538.62|536.22|538.44|536.04|0
1629389000000|2021-08-19 16:03:20|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1629389010000|2021-08-19 16:03:30|538.53|536.13|538.62|536.22|538.62|536.22|538.26|535.86|0
1629389020000|2021-08-19 16:03:40|538.8|536.4|538.8|536.4|538.8|536.4|538.62|536.22|0
1629389030000|2021-08-19 16:03:50|538.99|536.59|538.8|536.4|538.99|536.59|538.8|536.4|0
1629389040000|2021-08-19 16:04:00|538.62|536.22|538.99|536.59|538.99|536.59|538.62|536.22|0
1629389050000|2021-08-19 16:04:10|539.08|536.68|538.99|536.59|539.08|536.68|538.8|536.4|0
1629389060000|2021-08-19 16:04:20|539.17|536.77|538.99|536.59|539.17|536.77|538.99|536.59|0
1629389070000|2021-08-19 16:04:30|538.8|536.4|538.8|536.4|538.8|536.4|538.62|536.22|0
1629389080000|2021-08-19 16:04:40|538.62|536.22|538.26|535.86|538.62|536.22|538.26|535.86|0
1629389090000|2021-08-19 16:04:50|538.44|536.04|537.52|535.12|538.44|536.04|537.16|534.76|0
1629389100000|2021-08-19 16:05:00|537.34|534.94|538.07|535.67|538.07|535.67|537.34|534.94|0
1629389110000|2021-08-19 16:05:10|538.26|535.86|537.89|535.49|538.26|535.86|537.89|535.49|0
1629389120000|2021-08-19 16:05:20|538.07|535.67|538.26|535.86|538.44|536.04|538.07|535.67|0
1629389130000|2021-08-19 16:05:30|538.25|535.85|538.25|535.85|538.25|535.85|538.16|535.76|0
1629389140000|2021-08-19 16:05:40|538.07|535.67|537.71|535.31|538.07|535.67|537.52|535.12|0
1629389150000|2021-08-19 16:05:50|537.89|535.49|537.34|534.94|537.89|535.49|537.34|534.94|0
1629389160000|2021-08-19 16:06:00|537.52|535.12|537.34|534.94|537.52|535.12|537.34|534.94|0
1629389170000|2021-08-19 16:06:10|537.16|534.76|537.16|534.76|537.16|534.76|537.16|534.76|0
1629389180000|2021-08-19 16:06:20|536.97|534.57|536.97|534.57|537.16|534.76|536.97|534.57|0
1629389190000|2021-08-19 16:06:30|537.34|534.94|536.79|534.39|537.34|534.94|536.79|534.39|0
1629389200000|2021-08-19 16:06:40|536.61|534.21|536.24|533.84|536.61|534.21|536.24|533.84|0
1629389210000|2021-08-19 16:06:50|535.88|533.48|535.88|533.48|536.24|533.84|535.7|533.3|0
1629389220000|2021-08-19 16:07:00|536.06|533.66|536.06|533.66|536.06|533.66|535.88|533.48|0
1629389230000|2021-08-19 16:07:10|535.88|533.48|535.88|533.48|535.88|533.48|535.7|533.3|0
1629389240000|2021-08-19 16:07:20|535.7|533.3|535.51|533.11|535.7|533.3|535.51|533.11|0
1629389250000|2021-08-19 16:07:30|535.7|533.3|535.33|532.93|535.7|533.3|535.33|532.93|0
1629389260000|2021-08-19 16:07:40|534.97|532.57|534.42|532.02|534.97|532.57|534.42|532.02|0
1629389270000|2021-08-19 16:07:50|534.24|531.84|533.87|531.47|534.24|531.84|533.87|531.47|0
1629389280000|2021-08-19 16:08:00|534.05|531.65|533.51|531.11|534.05|531.65|533.51|531.11|0
1629389290000|2021-08-19 16:08:10|533.69|531.29|533.69|531.29|533.87|531.47|533.69|531.29|0
1629389300000|2021-08-19 16:08:20|533.87|531.47|534.42|532.02|534.42|532.02|533.87|531.47|0
1629389310000|2021-08-19 16:08:30|534.24|531.84|533.51|531.11|534.24|531.84|533.51|531.11|0
1629389320000|2021-08-19 16:08:40|533.87|531.47|533.87|531.47|534.24|531.84|533.87|531.47|0
1629389330000|2021-08-19 16:08:50|533.69|531.29|533.87|531.47|533.87|531.47|533.69|531.29|0
1629389340000|2021-08-19 16:09:00|533.69|531.29|534.05|531.65|534.05|531.65|533.69|531.29|0
1629389350000|2021-08-19 16:09:10|533.87|531.47|533.14|530.74|533.87|531.47|533.14|530.74|0
1629389360000|2021-08-19 16:09:20|533.32|530.92|533.51|531.11|533.51|531.11|533.32|530.92|0
1629389370000|2021-08-19 16:09:30|533.14|530.74|532.78|530.38|533.14|530.74|532.78|530.38|0
1629389380000|2021-08-19 16:09:40|532.41|530.01|532.05|529.65|532.41|530.01|532.05|529.65|0
1629389390000|2021-08-19 16:09:50|531.87|529.47|531.87|529.47|531.87|529.47|531.68|529.28|0
1629389400000|2021-08-19 16:10:00|531.68|529.28|532.41|530.01|532.41|530.01|531.68|529.28|0
1629389410000|2021-08-19 16:10:10|532.59|530.19|532.78|530.38|532.96|530.56|532.59|530.19|0
1629389420000|2021-08-19 16:10:20|533.14|530.74|533.87|531.47|533.87|531.47|533.14|530.74|0
1629389430000|2021-08-19 16:10:30|533.69|531.29|533.69|531.29|533.87|531.47|533.69|531.29|0
1629389440000|2021-08-19 16:10:40|533.87|531.47|533.87|531.47|533.87|531.47|533.69|531.29|0
1629389450000|2021-08-19 16:10:50|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1629389460000|2021-08-19 16:11:00|534.05|531.65|534.6|532.2|534.6|532.2|534.05|531.65|0
1629389470000|2021-08-19 16:11:10|534.42|532.02|534.78|532.38|534.78|532.38|534.42|532.02|0
1629389480000|2021-08-19 16:11:20|534.42|532.02|534.96|532.56|534.96|532.56|534.42|532.02|0
1629389490000|2021-08-19 16:11:30|535.15|532.75|534.96|532.56|535.15|532.75|534.96|532.56|0
1629389500000|2021-08-19 16:11:40|535.15|532.75|534.6|532.2|535.15|532.75|534.6|532.2|0
1629389510000|2021-08-19 16:11:50|534.69|532.29|534.42|532.02|534.78|532.38|534.42|532.02|0
1629389520000|2021-08-19 16:12:00|533.69|531.29|534.42|532.02|534.42|532.02|533.69|531.29|0
1629389530000|2021-08-19 16:12:10|534.6|532.2|534.6|532.2|534.6|532.2|534.42|532.02|0
1629389540000|2021-08-19 16:12:20|534.42|532.02|534.42|532.02|534.42|532.02|534.23|531.83|0
1629389550000|2021-08-19 16:12:30|534.6|532.2|535.15|532.75|535.15|532.75|534.6|532.2|0
1629389560000|2021-08-19 16:12:40|535.33|532.93|534.96|532.56|535.33|532.93|534.96|532.56|0
1629389570000|2021-08-19 16:12:50|535.15|532.75|534.42|532.02|535.15|532.75|534.42|532.02|0
1629389580000|2021-08-19 16:13:00|534.05|531.65|534.78|532.38|534.78|532.38|534.05|531.65|0
1629389590000|2021-08-19 16:13:10|534.96|532.56|534.78|532.38|534.96|532.56|534.69|532.29|0
1629389600000|2021-08-19 16:13:20|534.6|532.2|534.05|531.65|534.6|532.2|534.05|531.65|0
1629389610000|2021-08-19 16:13:30|533.69|531.29|533.87|531.47|534.05|531.65|533.69|531.29|0
1629389620000|2021-08-19 16:13:40|533.69|531.29|534.05|531.65|534.05|531.65|533.69|531.29|0
1629389630000|2021-08-19 16:13:50|534.14|531.74|533.87|531.47|534.14|531.74|533.69|531.29|0
1629389640000|2021-08-19 16:14:00|534.05|531.65|534.42|532.02|534.42|532.02|534.05|531.65|0
1629389650000|2021-08-19 16:14:10|534.6|532.2|534.6|532.2|534.78|532.38|534.6|532.2|0
1629389660000|2021-08-19 16:14:20|534.23|531.83|534.42|532.02|534.42|532.02|534.23|531.83|0
1629389670000|2021-08-19 16:14:30|534.05|531.65|534.05|531.65|534.23|531.83|534.05|531.65|0
1629389680000|2021-08-19 16:14:40|534.23|531.83|534.05|531.65|534.23|531.83|533.69|531.29|0
1629389690000|2021-08-19 16:14:50|533.87|531.47|533.5|531.1|533.87|531.47|533.5|531.1|0
1629389700000|2021-08-19 16:15:00|533.69|531.29|533.87|531.47|533.87|531.47|533.32|530.92|0
1629389710000|2021-08-19 16:15:10|533.69|531.29|532.96|530.56|533.69|531.29|532.96|530.56|0
1629389720000|2021-08-19 16:15:20|533.32|530.92|532.77|530.37|533.32|530.92|532.77|530.37|0
1629389730000|2021-08-19 16:15:30|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1629389740000|2021-08-19 16:15:40|532.77|530.37|532.96|530.56|532.96|530.56|532.77|530.37|0
1629389750000|2021-08-19 16:15:50|533.14|530.74|532.77|530.37|533.14|530.74|532.77|530.37|0
1629389760000|2021-08-19 16:16:00|533.14|530.74|533.14|530.74|533.14|530.74|532.96|530.56|0
1629389770000|2021-08-19 16:16:10|532.96|530.56|532.96|530.56|532.96|530.56|532.96|530.56|0
1629389780000|2021-08-19 16:16:20|532.77|530.37|532.23|529.83|532.77|530.37|532.23|529.83|0
1629389790000|2021-08-19 16:16:30|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1629389800000|2021-08-19 16:16:40|532.41|530.01|532.77|530.37|532.77|530.37|532.41|530.01|0
1629389810000|2021-08-19 16:16:50|532.96|530.56|533.5|531.1|533.5|531.1|532.96|530.56|0
1629389820000|2021-08-19 16:17:00|533.32|530.92|533.14|530.74|533.32|530.92|533.14|530.74|0
1629389830000|2021-08-19 16:17:10|532.77|530.37|532.59|530.19|532.77|530.37|532.59|530.19|0
1629389840000|2021-08-19 16:17:20|532.96|530.56|532.41|530.01|532.96|530.56|532.41|530.01|0
1629389850000|2021-08-19 16:17:30|532.77|530.37|532.59|530.19|532.77|530.37|532.41|530.01|0
1629389860000|2021-08-19 16:17:40|532.41|530.01|532.59|530.19|532.59|530.19|532.41|530.01|0
1629389870000|2021-08-19 16:17:50|532.41|530.01|532.41|530.01|532.59|530.19|532.23|529.83|0
1629389880000|2021-08-19 16:18:00|532.59|530.19|532.59|530.19|532.59|530.19|532.41|530.01|0
1629389890000|2021-08-19 16:18:10|532.86|530.46|532.96|530.56|532.96|530.56|532.77|530.37|0
1629389900000|2021-08-19 16:18:20|532.77|530.37|532.77|530.37|532.77|530.37|532.68|530.28|0
1629389910000|2021-08-19 16:18:30|532.59|530.19|532.23|529.83|532.59|530.19|532.23|529.83|0
1629389920000|2021-08-19 16:18:40|532.59|530.19|532.77|530.37|532.96|530.56|532.59|530.19|0
1629389930000|2021-08-19 16:18:50|532.96|530.56|532.77|530.37|532.96|530.56|532.77|530.37|0
1629389940000|2021-08-19 16:19:00|532.59|530.19|533.14|530.74|533.14|530.74|532.59|530.19|0
1629389950000|2021-08-19 16:19:10|533.32|530.92|533.32|530.92|533.32|530.92|533.14|530.74|0
1629389960000|2021-08-19 16:19:20|532.96|530.56|533.14|530.74|533.14|530.74|532.77|530.37|0
1629389970000|2021-08-19 16:19:30|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1629389990000|2021-08-19 16:19:50|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1629390000000|2021-08-19 16:20:00|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1629390010000|2021-08-19 16:20:10|532.59|530.19|532.59|530.19|532.77|530.37|532.59|530.19|0
1629390020000|2021-08-19 16:20:20|532.41|530.01|532.04|529.64|532.41|530.01|532.04|529.64|0
1629390030000|2021-08-19 16:20:30|532.23|529.83|532.41|530.01|532.41|530.01|532.23|529.83|0
1629390040000|2021-08-19 16:20:40|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1629390050000|2021-08-19 16:20:50|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1629390060000|2021-08-19 16:21:00|532.59|530.19|533.68|531.28|533.68|531.28|532.59|530.19|0
1629390070000|2021-08-19 16:21:10|533.5|531.1|533.32|530.92|533.5|531.1|533.14|530.74|0
1629390080000|2021-08-19 16:21:20|533.5|531.1|534.05|531.65|534.23|531.83|533.5|531.1|0
1629390090000|2021-08-19 16:21:30|533.87|531.47|534.23|531.83|534.23|531.83|533.87|531.47|0
1629390100000|2021-08-19 16:21:40|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1629390110000|2021-08-19 16:21:50|533.87|531.47|533.68|531.28|534.05|531.65|533.68|531.28|0
1629390120000|2021-08-19 16:22:00|533.5|531.1|533.32|530.92|533.5|531.1|533.32|530.92|0
1629390130000|2021-08-19 16:22:10|533.5|531.1|533.68|531.28|533.68|531.28|533.5|531.1|0
1629390140000|2021-08-19 16:22:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1629390150000|2021-08-19 16:22:30|533.68|531.28|533.32|530.92|533.68|531.28|533.32|530.92|0
1629390160000|2021-08-19 16:22:40|532.95|530.55|532.41|530.01|532.95|530.55|532.41|530.01|0
1629390170000|2021-08-19 16:22:50|532.23|529.83|532.23|529.83|532.23|529.83|532.04|529.64|0
1629390180000|2021-08-19 16:23:00|532.41|530.01|532.23|529.83|532.41|530.01|532.23|529.83|0
1629390190000|2021-08-19 16:23:10|531.86|529.46|531.86|529.46|531.86|529.46|531.68|529.28|0
1629390200000|2021-08-19 16:23:20|531.31|528.91|531.13|528.73|531.31|528.91|531.13|528.73|0
1629390210000|2021-08-19 16:23:30|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1629390220000|2021-08-19 16:23:40|531.31|528.91|531.86|529.46|531.86|529.46|531.31|528.91|0
1629390230000|2021-08-19 16:23:50|532.04|529.64|532.04|529.64|532.04|529.64|532.04|529.64|0
1629390240000|2021-08-19 16:24:00|532.22|529.82|531.5|529.1|532.22|529.82|531.5|529.1|0
1629390250000|2021-08-19 16:24:10|531.31|528.91|531.68|529.28|531.68|529.28|531.31|528.91|0
1629390260000|2021-08-19 16:24:20|532.04|529.64|531.86|529.46|532.04|529.64|531.86|529.46|0
1629390270000|2021-08-19 16:24:30|531.68|529.28|531.86|529.46|531.86|529.46|531.5|529.1|0
1629390290000|2021-08-19 16:24:50|531.68|529.28|531.5|529.1|531.68|529.28|531.5|529.1|0
1629390300000|2021-08-19 16:25:00|531.68|529.28|532.04|529.64|532.04|529.64|531.68|529.28|0
1629390310000|2021-08-19 16:25:10|532.22|529.82|532.77|530.37|532.77|530.37|532.22|529.82|0
1629390320000|2021-08-19 16:25:20|532.95|530.55|532.95|530.55|533.13|530.73|532.95|530.55|0
1629390330000|2021-08-19 16:25:30|532.77|530.37|532.77|530.37|532.95|530.55|532.77|530.37|0
1629390340000|2021-08-19 16:25:40|532.95|530.55|533.5|531.1|533.5|531.1|532.95|530.55|0
1629390350000|2021-08-19 16:25:50|533.32|530.92|533.13|530.73|533.32|530.92|533.13|530.73|0
1629390370000|2021-08-19 16:26:10|533.32|530.92|532.95|530.55|533.5|531.1|532.95|530.55|0
1629390380000|2021-08-19 16:26:20|533.04|530.64|532.95|530.55|533.13|530.73|532.95|530.55|0
1629390390000|2021-08-19 16:26:30|532.77|530.37|532.95|530.55|532.95|530.55|532.77|530.37|0
1629390400000|2021-08-19 16:26:40|532.59|530.19|532.22|529.82|532.59|530.19|532.22|529.82|0
1629390410000|2021-08-19 16:26:50|532.49|530.09|532.77|530.37|532.77|530.37|532.41|530.01|0
1629390420000|2021-08-19 16:27:00|532.67|530.27|532.59|530.19|532.77|530.37|532.59|530.19|0
1629390430000|2021-08-19 16:27:10|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1629390440000|2021-08-19 16:27:20|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1629390450000|2021-08-19 16:27:30|532.59|530.19|532.31|529.91|532.95|530.55|532.31|529.91|0
1629390460000|2021-08-19 16:27:40|532.04|529.64|532.41|530.01|532.41|530.01|532.04|529.64|0
1629390470000|2021-08-19 16:27:50|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1629390480000|2021-08-19 16:28:00|532.22|529.82|531.95|529.55|532.22|529.82|531.68|529.28|0
1629390490000|2021-08-19 16:28:10|531.86|529.46|532.22|529.82|532.22|529.82|531.86|529.46|0
1629390500000|2021-08-19 16:28:20|532.4|530|532.22|529.82|532.4|530|532.22|529.82|0
1629390510000|2021-08-19 16:28:30|531.86|529.46|532.22|529.82|532.22|529.82|531.86|529.46|0
1629390520000|2021-08-19 16:28:40|532.04|529.64|532.22|529.82|532.22|529.82|531.68|529.28|0
1629390530000|2021-08-19 16:28:50|532.4|530|532.4|530|532.4|530|532.22|529.82|0
1629390540000|2021-08-19 16:29:00|532.22|529.82|532.4|530|532.4|530|532.04|529.64|0
1629390550000|2021-08-19 16:29:10|532.22|529.82|532.31|529.91|532.31|529.91|532.04|529.64|0
1629390560000|2021-08-19 16:29:20|532.4|530|532.22|529.82|532.59|530.19|532.22|529.82|0
1629390570000|2021-08-19 16:29:30|532.31|529.91|532.86|530.46|532.86|530.46|532.31|529.91|0
1629390580000|2021-08-19 16:29:40|532.95|530.55|532.77|530.37|533.13|530.73|532.77|530.37|0
1629390590000|2021-08-19 16:29:50|532.95|530.55|533.13|530.73|533.13|530.73|532.95|530.55|0
1629390600000|2021-08-19 16:30:00|532.95|530.55|533.5|531.1|533.5|531.1|532.77|530.37|0
1629390610000|2021-08-19 16:30:10|533.31|530.91|533.13|530.73|533.5|531.1|533.13|530.73|0
1629390620000|2021-08-19 16:30:20|532.95|530.55|532.77|530.37|532.95|530.55|532.77|530.37|0
1629390630000|2021-08-19 16:30:30|533.13|530.73|533.31|530.91|533.31|530.91|533.13|530.73|0
1629390640000|2021-08-19 16:30:40|533.68|531.28|534.23|531.83|534.23|531.83|533.5|531.1|0
1629390650000|2021-08-19 16:30:50|534.04|531.64|534.04|531.64|534.23|531.83|534.04|531.64|0
1629390660000|2021-08-19 16:31:00|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1629390670000|2021-08-19 16:31:10|533.68|531.28|534.04|531.64|534.04|531.64|533.68|531.28|0
1629390680000|2021-08-19 16:31:20|534.23|531.83|533.86|531.46|534.41|532.01|533.86|531.46|0
1629390690000|2021-08-19 16:31:30|533.68|531.28|532.95|530.55|533.68|531.28|532.77|530.37|0
1629390700000|2021-08-19 16:31:40|532.77|530.37|533.13|530.73|533.13|530.73|532.77|530.37|0
1629390710000|2021-08-19 16:31:50|532.59|530.19|532.59|530.19|532.59|530.19|532.59|530.19|0
1629390720000|2021-08-19 16:32:00|532.22|529.82|532.59|530.19|532.59|530.19|532.22|529.82|0
1629390730000|2021-08-19 16:32:10|532.77|530.37|532.77|530.37|532.77|530.37|532.59|530.19|0
1629390740000|2021-08-19 16:32:20|533.13|530.73|532.95|530.55|533.13|530.73|532.77|530.37|0
1629390750000|2021-08-19 16:32:30|533.31|530.91|533.13|530.73|533.5|531.1|533.13|530.73|0
1629390760000|2021-08-19 16:32:40|533.31|530.91|533.13|530.73|533.31|530.91|532.95|530.55|0
1629390770000|2021-08-19 16:32:50|533.5|531.1|533.13|530.73|533.5|531.1|533.13|530.73|0
1629390780000|2021-08-19 16:33:00|533.31|530.91|533.13|530.73|533.31|530.91|533.13|530.73|0
1629390790000|2021-08-19 16:33:10|533.31|530.91|533.31|530.91|533.5|531.1|533.31|530.91|0
1629390800000|2021-08-19 16:33:20|533.04|530.64|532.77|530.37|533.13|530.73|532.77|530.37|0
1629390810000|2021-08-19 16:33:30|533.13|530.73|533.5|531.1|533.5|531.1|532.95|530.55|0
1629390820000|2021-08-19 16:33:40|533.68|531.28|533.68|531.28|534.04|531.64|533.68|531.28|0
1629390830000|2021-08-19 16:33:50|533.86|531.46|534.04|531.64|534.04|531.64|533.77|531.37|0
1629390850000|2021-08-19 16:34:10|533.86|531.46|534.04|531.64|534.04|531.64|533.68|531.28|0
1629390860000|2021-08-19 16:34:20|533.86|531.46|533.86|531.46|533.95|531.55|533.86|531.46|0
1629390870000|2021-08-19 16:34:30|533.68|531.28|533.5|531.1|533.68|531.28|533.31|530.91|0
1629390880000|2021-08-19 16:34:40|534.04|531.64|534.22|531.82|534.22|531.82|534.04|531.64|0
1629390890000|2021-08-19 16:34:50|534.41|532.01|534.59|532.19|534.59|532.19|534.41|532.01|0
1629390900000|2021-08-19 16:35:00|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1629390910000|2021-08-19 16:35:10|534.22|531.82|534.41|532.01|534.77|532.37|534.22|531.82|0
1629390920000|2021-08-19 16:35:20|534.59|532.19|534.95|532.55|534.95|532.55|534.59|532.19|0
1629390930000|2021-08-19 16:35:30|535.14|532.74|535.04|532.64|535.14|532.74|535.04|532.64|0
1629390940000|2021-08-19 16:35:40|535.14|532.74|534.22|531.82|535.14|532.74|534.22|531.82|0
1629390950000|2021-08-19 16:35:50|534.59|532.19|534.41|532.01|534.59|532.19|534.22|531.82|0
1629390960000|2021-08-19 16:36:00|534.77|532.37|534.77|532.37|534.77|532.37|534.59|532.19|0
1629390970000|2021-08-19 16:36:10|534.59|532.19|534.04|531.64|534.59|532.19|534.04|531.64|0
1629390980000|2021-08-19 16:36:20|533.86|531.46|533.86|531.46|534.04|531.64|533.86|531.46|0
1629391000000|2021-08-19 16:36:40|534.04|531.64|534.04|531.64|534.22|531.82|534.04|531.64|0
1629391010000|2021-08-19 16:36:50|534.22|531.82|534.59|532.19|534.59|532.19|534.22|531.82|0
1629391020000|2021-08-19 16:37:00|534.41|532.01|534.22|531.82|534.49|532.09|534.22|531.82|0
1629391030000|2021-08-19 16:37:10|534.41|532.01|534.22|531.82|534.41|532.01|534.22|531.82|0
1629391040000|2021-08-19 16:37:20|534.41|532.01|534.04|531.64|534.41|532.01|534.04|531.64|0
1629391050000|2021-08-19 16:37:30|533.68|531.28|533.86|531.46|533.86|531.46|533.68|531.28|0
1629391060000|2021-08-19 16:37:40|534.04|531.64|533.86|531.46|534.04|531.64|533.86|531.46|0
1629391070000|2021-08-19 16:37:50|533.76|531.36|533.76|531.36|533.76|531.36|533.76|531.36|0
1629391080000|2021-08-19 16:38:00|533.68|531.28|533.58|531.18|533.68|531.28|533.49|531.09|0
1629391090000|2021-08-19 16:38:10|533.68|531.28|534.04|531.64|534.04|531.64|533.68|531.28|0
1629391100000|2021-08-19 16:38:20|534.41|532.01|534.95|532.55|534.95|532.55|534.41|532.01|0
1629391110000|2021-08-19 16:38:30|535.13|532.73|535.32|532.92|535.32|532.92|535.13|532.73|0
1629391120000|2021-08-19 16:38:40|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1629391130000|2021-08-19 16:38:50|535.86|533.46|536.05|533.65|536.05|533.65|535.86|533.46|0
1629391140000|2021-08-19 16:39:00|535.86|533.46|535.86|533.46|536.05|533.65|535.86|533.46|0
1629391150000|2021-08-19 16:39:10|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1629391160000|2021-08-19 16:39:20|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1629391170000|2021-08-19 16:39:30|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1629391180000|2021-08-19 16:39:40|536.05|533.65|536.05|533.65|536.05|533.65|536.05|533.65|0
1629391190000|2021-08-19 16:39:50|536.23|533.83|536.23|533.83|536.23|533.83|536.23|533.83|0
1629391200000|2021-08-19 16:40:00|536.05|533.65|536.05|533.65|536.23|533.83|536.05|533.65|0
1629391210000|2021-08-19 16:40:10|536.23|533.83|535.95|533.55|536.23|533.83|535.86|533.46|0
1629391220000|2021-08-19 16:40:20|535.86|533.46|536.05|533.65|536.23|533.83|535.86|533.46|0
1629391230000|2021-08-19 16:40:30|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629391240000|2021-08-19 16:40:40|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629391260000|2021-08-19 16:41:00|536.59|534.19|536.78|534.38|536.78|534.38|536.59|534.19|0
1629391270000|2021-08-19 16:41:10|536.59|534.19|536.78|534.38|536.78|534.38|536.59|534.19|0
1629391290000|2021-08-19 16:41:30|536.96|534.56|537.14|534.74|537.14|534.74|536.96|534.56|0
1629391300000|2021-08-19 16:41:40|536.96|534.56|536.96|534.56|537.14|534.74|536.96|534.56|0
1629391310000|2021-08-19 16:41:50|537.14|534.74|536.78|534.38|537.14|534.74|536.78|534.38|0
1629391320000|2021-08-19 16:42:00|536.96|534.56|536.96|534.56|537.14|534.74|536.96|534.56|0
1629391330000|2021-08-19 16:42:10|536.78|534.38|536.59|534.19|536.78|534.38|536.59|534.19|0
1629391340000|2021-08-19 16:42:20|536.78|534.38|536.59|534.19|536.78|534.38|536.59|534.19|0
1629391350000|2021-08-19 16:42:30|536.78|534.38|536.78|534.38|536.78|534.38|536.59|534.19|0
1629391360000|2021-08-19 16:42:40|536.86|534.46|536.96|534.56|536.96|534.56|536.86|534.46|0
1629391370000|2021-08-19 16:42:50|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1629391380000|2021-08-19 16:43:00|536.59|534.19|536.41|534.01|536.59|534.19|536.41|534.01|0
1629391390000|2021-08-19 16:43:10|536.59|534.19|536.23|533.83|536.59|534.19|536.23|533.83|0
1629391400000|2021-08-19 16:43:20|536.41|534.01|535.86|533.46|536.41|534.01|535.86|533.46|0
1629391420000|2021-08-19 16:43:40|536.05|533.65|536.41|534.01|536.41|534.01|536.05|533.65|0
1629391430000|2021-08-19 16:43:50|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629391440000|2021-08-19 16:44:00|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629391450000|2021-08-19 16:44:10|536.23|533.83|536.05|533.65|536.23|533.83|536.05|533.65|0
1629391460000|2021-08-19 16:44:20|535.86|533.46|535.86|533.46|536.05|533.65|535.86|533.46|0
1629391470000|2021-08-19 16:44:30|536.05|533.65|536.41|534.01|536.41|534.01|536.05|533.65|0
1629391480000|2021-08-19 16:44:40|536.23|533.83|535.86|533.46|536.23|533.83|535.86|533.46|0
1629391490000|2021-08-19 16:44:50|535.68|533.28|535.31|532.91|535.68|533.28|535.31|532.91|0
1629391500000|2021-08-19 16:45:00|535.4|533|535.4|533|535.4|533|535.4|533|0
1629391510000|2021-08-19 16:45:10|535.5|533.1|535.31|532.91|535.5|533.1|535.31|532.91|0
1629391520000|2021-08-19 16:45:20|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1629391530000|2021-08-19 16:45:30|535.31|532.91|535.31|532.91|535.31|532.91|535.13|532.73|0
1629391540000|2021-08-19 16:45:40|535.13|532.73|535.5|533.1|535.5|533.1|535.13|532.73|0
1629391550000|2021-08-19 16:45:50|535.31|532.91|535.5|533.1|535.5|533.1|535.31|532.91|0
1629391560000|2021-08-19 16:46:00|535.31|532.91|535.86|533.46|535.86|533.46|535.31|532.91|0
1629391570000|2021-08-19 16:46:10|536.04|533.64|535.86|533.46|536.04|533.64|535.86|533.46|0
1629391580000|2021-08-19 16:46:20|535.68|533.28|535.31|532.91|535.68|533.28|535.31|532.91|0
1629391590000|2021-08-19 16:46:30|535.13|532.73|534.95|532.55|535.31|532.91|534.95|532.55|0
1629391600000|2021-08-19 16:46:40|535.13|532.73|534.95|532.55|535.13|532.73|534.77|532.37|0
1629391610000|2021-08-19 16:46:50|535.13|532.73|535.13|532.73|535.13|532.73|535.13|532.73|0
1629391620000|2021-08-19 16:47:00|534.95|532.55|535.13|532.73|535.13|532.73|534.95|532.55|0
1629391630000|2021-08-19 16:47:10|535.31|532.91|534.95|532.55|535.31|532.91|534.95|532.55|0
1629391640000|2021-08-19 16:47:20|534.58|532.18|534.77|532.37|534.77|532.37|534.58|532.18|0
1629391650000|2021-08-19 16:47:30|534.95|532.55|534.95|532.55|535.13|532.73|534.95|532.55|0
1629391660000|2021-08-19 16:47:40|534.77|532.37|534.77|532.37|534.95|532.55|534.77|532.37|0
1629391670000|2021-08-19 16:47:50|534.95|532.55|534.95|532.55|534.95|532.55|534.95|532.55|0
1629391680000|2021-08-19 16:48:00|534.77|532.37|534.4|532|534.95|532.55|534.4|532|0
1629391690000|2021-08-19 16:48:10|534.58|532.18|534.4|532|534.58|532.18|534.22|531.82|0
1629391700000|2021-08-19 16:48:20|534.67|532.27|534.77|532.37|534.77|532.37|534.67|532.27|0
1629391710000|2021-08-19 16:48:30|534.95|532.55|534.77|532.37|534.95|532.55|534.77|532.37|0
1629391720000|2021-08-19 16:48:40|534.58|532.18|534.95|532.55|534.95|532.55|534.58|532.18|0
1629391730000|2021-08-19 16:48:50|535.31|532.91|535.5|533.1|535.5|533.1|535.31|532.91|0
1629391740000|2021-08-19 16:49:00|535.68|533.28|535.31|532.91|535.68|533.28|535.31|532.91|0
1629391750000|2021-08-19 16:49:10|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1629391760000|2021-08-19 16:49:20|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1629391770000|2021-08-19 16:49:30|535.31|532.91|535.31|532.91|535.31|532.91|535.31|532.91|0
1629391780000|2021-08-19 16:49:40|535.4|533|535.68|533.28|535.68|533.28|535.4|533|0
1629391790000|2021-08-19 16:49:50|535.58|533.18|535.68|533.28|535.68|533.28|535.5|533.1|0
1629391800000|2021-08-19 16:50:00|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1629391810000|2021-08-19 16:50:10|535.86|533.46|536.04|533.64|536.04|533.64|535.86|533.46|0
1629391820000|2021-08-19 16:50:20|536.23|533.83|536.23|533.83|536.23|533.83|536.23|533.83|0
1629391830000|2021-08-19 16:50:30|536.13|533.73|536.23|533.83|536.23|533.83|536.13|533.73|0
1629391850000|2021-08-19 16:50:50|536.41|534.01|536.22|533.82|536.41|534.01|536.22|533.82|0
1629391860000|2021-08-19 16:51:00|536.31|533.91|536.41|534.01|536.59|534.19|536.31|533.91|0
1629391870000|2021-08-19 16:51:10|536.59|534.19|536.41|534.01|536.59|534.19|536.41|534.01|0
1629391880000|2021-08-19 16:51:20|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1629391900000|2021-08-19 16:51:40|536.13|533.73|535.49|533.09|536.13|533.73|535.49|533.09|0
1629391910000|2021-08-19 16:51:50|535.31|532.91|535.68|533.28|535.68|533.28|535.13|532.73|0
1629391920000|2021-08-19 16:52:00|536.04|533.64|536.22|533.82|536.22|533.82|535.86|533.46|0
1629391930000|2021-08-19 16:52:10|536.41|534.01|536.77|534.37|536.77|534.37|536.41|534.01|0
1629391940000|2021-08-19 16:52:20|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1629391950000|2021-08-19 16:52:30|536.77|534.37|536.59|534.19|536.77|534.37|536.59|534.19|0
1629391960000|2021-08-19 16:52:40|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1629391970000|2021-08-19 16:52:50|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1629391980000|2021-08-19 16:53:00|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1629391990000|2021-08-19 16:53:10|536.95|534.55|536.95|534.55|537.14|534.74|536.95|534.55|0
1629392000000|2021-08-19 16:53:20|537.04|534.64|536.95|534.55|537.04|534.64|536.95|534.55|0
1629392010000|2021-08-19 16:53:30|537.14|534.74|537.14|534.74|537.32|534.92|537.14|534.74|0
1629392020000|2021-08-19 16:53:40|537.04|534.64|537.04|534.64|537.04|534.64|537.04|534.64|0
1629392030000|2021-08-19 16:53:50|536.77|534.37|536.77|534.37|536.77|534.37|536.59|534.19|0
1629392040000|2021-08-19 16:54:00|536.95|534.55|536.95|534.55|537.14|534.74|536.95|534.55|0
1629392050000|2021-08-19 16:54:10|537.14|534.74|536.95|534.55|537.14|534.74|536.95|534.55|0
1629392060000|2021-08-19 16:54:20|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1629392080000|2021-08-19 16:54:40|537.14|534.74|537.14|534.74|537.14|534.74|537.14|534.74|0
1629392090000|2021-08-19 16:54:50|537.32|534.92|537.14|534.74|537.32|534.92|537.14|534.74|0
1629392100000|2021-08-19 16:55:00|537.32|534.92|537.32|534.92|537.32|534.92|537.14|534.74|0
1629392110000|2021-08-19 16:55:10|537.5|535.1|537.5|535.1|537.5|535.1|537.5|535.1|0
1629392120000|2021-08-19 16:55:20|537.69|535.29|537.5|535.1|537.69|535.29|537.5|535.1|0
1629392130000|2021-08-19 16:55:30|537.32|534.92|537.32|534.92|537.5|535.1|537.32|534.92|0
1629392140000|2021-08-19 16:55:40|537.5|535.1|537.68|535.28|537.68|535.28|537.5|535.1|0
1629392150000|2021-08-19 16:55:50|537.87|535.47|537.68|535.28|537.87|535.47|537.68|535.28|0
1629392160000|2021-08-19 16:56:00|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1629392170000|2021-08-19 16:56:10|537.68|535.28|537.87|535.47|537.87|535.47|537.68|535.28|0
1629392180000|2021-08-19 16:56:20|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1629392190000|2021-08-19 16:56:30|537.87|535.47|537.68|535.28|537.87|535.47|537.68|535.28|0
1629392200000|2021-08-19 16:56:40|537.5|535.1|537.32|534.92|537.5|535.1|537.32|534.92|0
1629392210000|2021-08-19 16:56:50|537.14|534.74|537.59|535.19|537.59|535.19|537.14|534.74|0
1629392220000|2021-08-19 16:57:00|537.68|535.28|537.77|535.37|537.87|535.47|537.68|535.28|0
1629392230000|2021-08-19 16:57:10|537.68|535.28|537.68|535.28|537.68|535.28|537.5|535.1|0
1629392240000|2021-08-19 16:57:20|537.32|534.92|536.95|534.55|537.32|534.92|536.95|534.55|0
1629392250000|2021-08-19 16:57:30|536.59|534.19|536.95|534.55|536.95|534.55|536.59|534.19|0
1629392260000|2021-08-19 16:57:40|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1629392270000|2021-08-19 16:57:50|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1629392280000|2021-08-19 16:58:00|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1629392290000|2021-08-19 16:58:10|536.95|534.55|537.14|534.74|537.14|534.74|536.95|534.55|0
1629392300000|2021-08-19 16:58:20|537.5|535.1|537.32|534.92|537.5|535.1|537.32|534.92|0
1629392310000|2021-08-19 16:58:30|537.5|535.1|537.5|535.1|537.68|535.28|537.5|535.1|0
1629392320000|2021-08-19 16:58:40|537.32|534.92|537.14|534.74|537.32|534.92|537.14|534.74|0
1629392330000|2021-08-19 16:58:50|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1629392340000|2021-08-19 16:59:00|537.41|535.01|537.68|535.28|537.68|535.28|537.41|535.01|0
1629392350000|2021-08-19 16:59:10|537.5|535.1|537.5|535.1|537.68|535.28|537.5|535.1|0
1629392360000|2021-08-19 16:59:20|537.68|535.28|537.68|535.28|537.68|535.28|537.5|535.1|0
1629392370000|2021-08-19 16:59:30|537.5|535.1|537.68|535.28|537.68|535.28|537.5|535.1|0
1629392380000|2021-08-19 16:59:40|537.5|535.1|537.68|535.28|537.68|535.28|537.32|534.92|0
1629392390000|2021-08-19 16:59:50|537.59|535.19|537.5|535.1|537.59|535.19|537.5|535.1|0
1629392400000|2021-08-19 17:00:00|537.68|535.28|537.68|535.28|537.87|535.47|537.68|535.28|0
1629392410000|2021-08-19 17:00:10|537.5|535.1|537.13|534.73|537.5|535.1|537.13|534.73|0
1629392420000|2021-08-19 17:00:20|537.22|534.82|536.95|534.55|537.22|534.82|536.95|534.55|0
1629392430000|2021-08-19 17:00:30|536.59|534.19|536.4|534|536.59|534.19|536.4|534|0
1629392440000|2021-08-19 17:00:40|536.59|534.19|536.4|534|536.59|534.19|536.4|534|0
1629392450000|2021-08-19 17:00:50|536.77|534.37|536.77|534.37|536.77|534.37|536.77|534.37|0
1629392460000|2021-08-19 17:01:00|536.95|534.55|536.59|534.19|536.95|534.55|536.59|534.19|0
1629392470000|2021-08-19 17:01:10|536.4|534|536.22|533.82|536.4|534|536.22|533.82|0
1629392480000|2021-08-19 17:01:20|536.59|534.19|536.04|533.64|536.59|534.19|536.04|533.64|0
1629392490000|2021-08-19 17:01:30|535.86|533.46|535.67|533.27|535.86|533.46|535.49|533.09|0
1629392500000|2021-08-19 17:01:40|535.86|533.46|535.49|533.09|535.86|533.46|535.49|533.09|0
1629392510000|2021-08-19 17:01:50|535.31|532.91|535.49|533.09|535.49|533.09|535.31|532.91|0
1629392520000|2021-08-19 17:02:00|535.67|533.27|535.85|533.45|535.85|533.45|535.49|533.09|0
1629392550000|2021-08-19 17:02:30|536.04|533.64|536.22|533.82|536.4|534|536.04|533.64|0
1629392560000|2021-08-19 17:02:40|536.4|534|536.4|534|536.4|534|536.4|534|0
1629392570000|2021-08-19 17:02:50|536.22|533.82|536.04|533.64|536.22|533.82|535.85|533.45|0
1629392580000|2021-08-19 17:03:00|535.85|533.45|535.67|533.27|535.85|533.45|535.49|533.09|0
1629392590000|2021-08-19 17:03:10|535.58|533.18|535.67|533.27|535.85|533.45|535.58|533.18|0
1629392600000|2021-08-19 17:03:20|535.85|533.45|535.49|533.09|535.85|533.45|535.31|532.91|0
1629392610000|2021-08-19 17:03:30|535.31|532.91|534.94|532.54|535.31|532.91|534.94|532.54|0
1629392620000|2021-08-19 17:03:40|534.76|532.36|534.94|532.54|534.94|532.54|534.76|532.36|0
1629392630000|2021-08-19 17:03:50|534.76|532.36|534.76|532.36|534.94|532.54|534.76|532.36|0
1629392640000|2021-08-19 17:04:00|534.94|532.54|534.94|532.54|534.94|532.54|534.94|532.54|0
1629392650000|2021-08-19 17:04:10|534.85|532.45|534.76|532.36|534.94|532.54|534.76|532.36|0
1629392660000|2021-08-19 17:04:20|534.58|532.18|533.85|531.45|534.58|532.18|533.85|531.45|0
1629392670000|2021-08-19 17:04:30|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1629392680000|2021-08-19 17:04:40|533.48|531.08|533.3|530.9|533.48|531.08|533.3|530.9|0
1629392690000|2021-08-19 17:04:50|533.12|530.72|533.12|530.72|533.3|530.9|533.12|530.72|0
1629392700000|2021-08-19 17:05:00|532.94|530.54|532.57|530.17|533.3|530.9|532.57|530.17|0
1629392710000|2021-08-19 17:05:10|532.39|529.99|532.57|530.17|532.75|530.35|532.39|529.99|0
1629392720000|2021-08-19 17:05:20|532.39|529.99|532.02|529.62|532.39|529.99|532.02|529.62|0
1629392730000|2021-08-19 17:05:30|531.84|529.44|531.84|529.44|532.02|529.62|531.84|529.44|0
1629392740000|2021-08-19 17:05:40|531.66|529.26|531.84|529.44|531.84|529.44|531.48|529.08|0
1629392750000|2021-08-19 17:05:50|531.57|529.17|531.48|529.08|531.57|529.17|531.48|529.08|0
1629392760000|2021-08-19 17:06:00|531.66|529.26|531.66|529.26|531.66|529.26|531.66|529.26|0
1629392770000|2021-08-19 17:06:10|531.84|529.44|531.11|528.71|532.02|529.62|531.11|528.71|0
1629392780000|2021-08-19 17:06:20|531.48|529.08|531.48|529.08|531.48|529.08|531.3|528.9|0
1629392790000|2021-08-19 17:06:30|531.3|528.9|530.93|528.53|531.3|528.9|530.93|528.53|0
1629392800000|2021-08-19 17:06:40|531.11|528.71|531.11|528.71|531.3|528.9|531.11|528.71|0
1629392810000|2021-08-19 17:06:50|531.3|528.9|530.93|528.53|531.3|528.9|530.93|528.53|0
1629392820000|2021-08-19 17:07:00|530.84|528.44|530.75|528.35|530.84|528.44|530.75|528.35|0
1629392830000|2021-08-19 17:07:10|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1629392840000|2021-08-19 17:07:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1629392850000|2021-08-19 17:07:30|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1629392860000|2021-08-19 17:07:40|530.75|528.35|530.75|528.35|530.93|528.53|530.75|528.35|0
1629392870000|2021-08-19 17:07:50|530.39|527.99|530.39|527.99|530.39|527.99|530.2|527.8|0
1629392880000|2021-08-19 17:08:00|530.57|528.17|530.75|528.35|530.75|528.35|530.39|527.99|0
1629392890000|2021-08-19 17:08:10|530.57|528.17|530.2|527.8|530.57|528.17|530.2|527.8|0
1629392900000|2021-08-19 17:08:20|530.39|527.99|530.39|527.99|530.57|528.17|530.39|527.99|0
1629392910000|2021-08-19 17:08:30|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1629392920000|2021-08-19 17:08:40|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1629392930000|2021-08-19 17:08:50|530.75|528.35|530.75|528.35|530.93|528.53|530.75|528.35|0
1629392940000|2021-08-19 17:09:00|530.57|528.17|530.75|528.35|530.75|528.35|530.57|528.17|0
1629392950000|2021-08-19 17:09:10|530.57|528.17|530.93|528.53|530.93|528.53|530.57|528.17|0
1629392960000|2021-08-19 17:09:20|531.11|528.71|531.11|528.71|531.3|528.9|531.11|528.71|0
1629392970000|2021-08-19 17:09:30|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1629392980000|2021-08-19 17:09:40|530.93|528.53|530.75|528.35|530.93|528.53|530.75|528.35|0
1629392990000|2021-08-19 17:09:50|531.11|528.71|530.93|528.53|531.11|528.71|530.93|528.53|0
1629393000000|2021-08-19 17:10:00|531.29|528.89|531.29|528.89|531.29|528.89|531.11|528.71|0
1629393010000|2021-08-19 17:10:10|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1629393020000|2021-08-19 17:10:20|531.66|529.26|532.2|529.8|532.2|529.8|531.66|529.26|0
1629393030000|2021-08-19 17:10:30|532.39|529.99|532.39|529.99|532.39|529.99|532.39|529.99|0
1629393040000|2021-08-19 17:10:40|532.57|530.17|532.93|530.53|532.93|530.53|532.57|530.17|0
1629393050000|2021-08-19 17:10:50|532.57|530.17|532.2|529.8|532.57|530.17|532.02|529.62|0
1629393060000|2021-08-19 17:11:00|532.02|529.62|531.66|529.26|532.02|529.62|531.66|529.26|0
1629393070000|2021-08-19 17:11:10|531.48|529.08|531.56|529.16|531.84|529.44|531.48|529.08|0
1629393080000|2021-08-19 17:11:20|531.48|529.08|531.48|529.08|531.48|529.08|531.29|528.89|0
1629393090000|2021-08-19 17:11:30|531.29|528.89|531.29|528.89|531.29|528.89|531.11|528.71|0
1629393100000|2021-08-19 17:11:40|531.48|529.08|532.02|529.62|532.02|529.62|531.48|529.08|0
1629393110000|2021-08-19 17:11:50|532.2|529.8|532.02|529.62|532.2|529.8|531.93|529.53|0
1629393120000|2021-08-19 17:12:00|531.66|529.26|531.84|529.44|531.84|529.44|531.48|529.08|0
1629393130000|2021-08-19 17:12:10|531.66|529.26|531.84|529.44|531.84|529.44|531.66|529.26|0
1629393140000|2021-08-19 17:12:20|532.02|529.62|532.2|529.8|532.2|529.8|531.84|529.44|0
1629393150000|2021-08-19 17:12:30|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1629393160000|2021-08-19 17:12:40|532.2|529.8|532.57|530.17|532.57|530.17|532.2|529.8|0
1629393170000|2021-08-19 17:12:50|532.39|529.99|532.57|530.17|532.57|530.17|532.39|529.99|0
1629393180000|2021-08-19 17:13:00|532.39|529.99|532.75|530.35|532.75|530.35|532.39|529.99|0
1629393190000|2021-08-19 17:13:10|532.57|530.17|532.93|530.53|532.93|530.53|532.57|530.17|0
1629393200000|2021-08-19 17:13:20|533.11|530.71|532.75|530.35|533.11|530.71|532.75|530.35|0
1629393210000|2021-08-19 17:13:30|532.57|530.17|532.93|530.53|532.93|530.53|532.57|530.17|0
1629393220000|2021-08-19 17:13:40|532.75|530.35|532.93|530.53|532.93|530.53|532.75|530.35|0
1629393230000|2021-08-19 17:13:50|533.11|530.71|533.48|531.08|533.48|531.08|533.11|530.71|0
1629393240000|2021-08-19 17:14:00|533.3|530.9|533.11|530.71|533.3|530.9|533.11|530.71|0
1629393250000|2021-08-19 17:14:10|532.93|530.53|533.11|530.71|533.11|530.71|532.75|530.35|0
1629393260000|2021-08-19 17:14:20|533.3|530.9|533.3|530.9|533.3|530.9|533.3|530.9|0
1629393270000|2021-08-19 17:14:30|533.11|530.71|532.39|529.99|533.11|530.71|532.39|529.99|0
1629393280000|2021-08-19 17:14:40|532.57|530.17|532.93|530.53|532.93|530.53|532.57|530.17|0
1629393290000|2021-08-19 17:14:50|533.02|530.62|532.38|529.98|533.02|530.62|532.38|529.98|0
1629393300000|2021-08-19 17:15:00|532.57|530.17|532.57|530.17|532.57|530.17|532.38|529.98|0
1629393310000|2021-08-19 17:15:10|532.38|529.98|532.02|529.62|532.38|529.98|532.02|529.62|0
1629393320000|2021-08-19 17:15:20|532.38|529.98|532.57|530.17|532.57|530.17|532.38|529.98|0
1629393330000|2021-08-19 17:15:30|532.38|529.98|532.02|529.62|532.38|529.98|532.02|529.62|0
1629393340000|2021-08-19 17:15:40|532.38|529.98|532.38|529.98|532.38|529.98|532.2|529.8|0
1629393350000|2021-08-19 17:15:50|532.2|529.8|532.29|529.89|532.29|529.89|532.2|529.8|0
1629393360000|2021-08-19 17:16:00|532.2|529.8|532.75|530.35|532.75|530.35|532.2|529.8|0
1629393370000|2021-08-19 17:16:10|532.93|530.53|532.75|530.35|532.93|530.53|532.75|530.35|0
1629393380000|2021-08-19 17:16:20|532.38|529.98|532.38|529.98|532.38|529.98|532.38|529.98|0
1629393390000|2021-08-19 17:16:30|532.02|529.62|532.2|529.8|532.2|529.8|532.02|529.62|0
1629393400000|2021-08-19 17:16:40|532.02|529.62|532.02|529.62|532.02|529.62|532.02|529.62|0
1629393410000|2021-08-19 17:16:50|532.11|529.71|531.66|529.26|532.2|529.8|531.66|529.26|0
1629393420000|2021-08-19 17:17:00|531.84|529.44|531.66|529.26|531.84|529.44|531.66|529.26|0
1629393430000|2021-08-19 17:17:10|531.29|528.89|531.47|529.07|531.47|529.07|531.29|528.89|0
1629393440000|2021-08-19 17:17:20|531.11|528.71|531.2|528.8|531.29|528.89|530.93|528.53|0
1629393450000|2021-08-19 17:17:30|530.93|528.53|530.93|528.53|530.93|528.53|530.75|528.35|0
1629393460000|2021-08-19 17:17:40|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1629393470000|2021-08-19 17:17:50|531.11|528.71|530.93|528.53|531.29|528.89|530.93|528.53|0
1629393480000|2021-08-19 17:18:00|530.75|528.35|530.56|528.16|530.93|528.53|530.56|528.16|0
1629393490000|2021-08-19 17:18:10|530.38|527.98|530.56|528.16|530.56|528.16|530.38|527.98|0
1629393500000|2021-08-19 17:18:20|530.75|528.35|530.93|528.53|530.93|528.53|530.75|528.35|0
1629393510000|2021-08-19 17:18:30|530.75|528.35|530.75|528.35|530.93|528.53|530.75|528.35|0
1629393520000|2021-08-19 17:18:40|531.11|528.71|531.11|528.71|531.29|528.89|531.11|528.71|0
1629393530000|2021-08-19 17:18:50|530.93|528.53|531.29|528.89|531.29|528.89|530.93|528.53|0
1629393540000|2021-08-19 17:19:00|531.47|529.07|531.65|529.25|531.65|529.25|531.47|529.07|0
1629393550000|2021-08-19 17:19:10|531.47|529.07|531.2|528.8|531.47|529.07|531.2|528.8|0
1629393560000|2021-08-19 17:19:20|531.29|528.89|531.11|528.71|531.29|528.89|531.11|528.71|0
1629393570000|2021-08-19 17:19:30|531.29|528.89|531.47|529.07|531.47|529.07|531.29|528.89|0
1629393580000|2021-08-19 17:19:40|531.29|528.89|531.65|529.25|531.65|529.25|531.29|528.89|0
1629393590000|2021-08-19 17:19:50|531.47|529.07|531.11|528.71|531.47|529.07|531.11|528.71|0
1629393600000|2021-08-19 17:20:00|531.47|529.07|531.29|528.89|531.47|529.07|531.29|528.89|0
1629393610000|2021-08-19 17:20:10|531.11|528.71|531.29|528.89|531.29|528.89|531.11|528.71|0
1629393620000|2021-08-19 17:20:20|531.65|529.25|532.38|529.98|532.38|529.98|531.65|529.25|0
1629393630000|2021-08-19 17:20:30|532.2|529.8|532.2|529.8|532.2|529.8|532.2|529.8|0
1629393640000|2021-08-19 17:20:40|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1629393650000|2021-08-19 17:20:50|531.65|529.25|531.47|529.07|531.65|529.25|531.47|529.07|0
1629393660000|2021-08-19 17:21:00|531.65|529.25|531.65|529.25|531.65|529.25|531.65|529.25|0
1629393670000|2021-08-19 17:21:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1629393680000|2021-08-19 17:21:20|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1629393690000|2021-08-19 17:21:30|532.02|529.62|532.02|529.62|532.02|529.62|531.84|529.44|0
1629393700000|2021-08-19 17:21:40|532.2|529.8|532.11|529.71|532.2|529.8|532.11|529.71|0
1629393710000|2021-08-19 17:21:50|532.02|529.62|531.84|529.44|532.2|529.8|531.84|529.44|0
1629393720000|2021-08-19 17:22:00|532.02|529.62|532.47|530.07|532.47|530.07|532.02|529.62|0
1629393730000|2021-08-19 17:22:10|532.93|530.53|532.93|530.53|533.11|530.71|532.93|530.53|0
1629393740000|2021-08-19 17:22:20|533.11|530.71|532.75|530.35|533.11|530.71|532.75|530.35|0
1629393750000|2021-08-19 17:22:30|532.93|530.53|532.93|530.53|532.93|530.53|532.93|530.53|0
1629393760000|2021-08-19 17:22:40|533.11|530.71|532.75|530.35|533.11|530.71|532.75|530.35|0
1629393770000|2021-08-19 17:22:50|532.93|530.53|532.56|530.16|533.11|530.71|532.56|530.16|0
1629393780000|2021-08-19 17:23:00|532.38|529.98|532.02|529.62|532.38|529.98|532.02|529.62|0
1629393790000|2021-08-19 17:23:10|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1629393800000|2021-08-19 17:23:20|532.02|529.62|531.84|529.44|532.02|529.62|531.84|529.44|0
1629393810000|2021-08-19 17:23:30|531.29|528.89|531.29|528.89|531.47|529.07|531.29|528.89|0
1629393820000|2021-08-19 17:23:40|530.74|528.34|530.74|528.34|530.74|528.34|530.56|528.16|0
1629393830000|2021-08-19 17:23:50|530.56|528.16|530.47|528.07|530.56|528.16|530.47|528.07|0
1629393840000|2021-08-19 17:24:00|530.56|528.16|530.74|528.34|530.74|528.34|530.56|528.16|0
1629393850000|2021-08-19 17:24:10|530.56|528.16|531.11|528.71|531.11|528.71|530.56|528.16|0
1629393860000|2021-08-19 17:24:20|531.01|528.61|531.11|528.71|531.11|528.71|530.92|528.52|0
1629393870000|2021-08-19 17:24:30|531.29|528.89|531.29|528.89|531.47|529.07|531.29|528.89|0
1629393880000|2021-08-19 17:24:40|531.11|528.71|531.11|528.71|531.11|528.71|531.11|528.71|0
1629393890000|2021-08-19 17:24:50|531.19|528.79|530.92|528.52|531.19|528.79|530.92|528.52|0
1629393900000|2021-08-19 17:25:00|531.29|528.89|531.65|529.25|531.83|529.43|531.29|528.89|0
1629393910000|2021-08-19 17:25:10|531.47|529.07|531.29|528.89|531.47|529.07|531.11|528.71|0
1629393920000|2021-08-19 17:25:20|531.47|529.07|531.29|528.89|531.47|529.07|531.29|528.89|0
1629393930000|2021-08-19 17:25:30|531.11|528.71|531.29|528.89|531.29|528.89|531.11|528.71|0
1629393940000|2021-08-19 17:25:40|531.11|528.71|531.11|528.71|531.29|528.89|531.11|528.71|0
1629393950000|2021-08-19 17:25:50|530.92|528.52|530.56|528.16|530.92|528.52|530.56|528.16|0
1629393960000|2021-08-19 17:26:00|530.38|527.98|529.83|527.43|530.38|527.98|529.83|527.43|0
1629393970000|2021-08-19 17:26:10|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1629393980000|2021-08-19 17:26:20|529.56|527.16|529.47|527.07|529.65|527.25|529.47|527.07|0
1629393990000|2021-08-19 17:26:30|529.11|526.71|528.92|526.52|529.11|526.71|528.56|526.16|0
1629394000000|2021-08-19 17:26:40|529.11|526.71|529.47|527.07|529.47|527.07|529.11|526.71|0
1629394010000|2021-08-19 17:26:50|529.65|527.25|529.65|527.25|529.65|527.25|529.47|527.07|0
1629394020000|2021-08-19 17:27:00|529.83|527.43|529.29|526.89|529.83|527.43|529.11|526.71|0
1629394030000|2021-08-19 17:27:10|529.83|527.43|529.65|527.25|529.83|527.43|529.29|526.89|0
1629394040000|2021-08-19 17:27:20|529.47|527.07|529.47|527.07|529.47|527.07|529.47|527.07|0
1629394050000|2021-08-19 17:27:30|529.37|526.97|529.65|527.25|529.65|527.25|529.37|526.97|0
1629394060000|2021-08-19 17:27:40|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1629394070000|2021-08-19 17:27:50|529.65|527.25|528.92|526.52|529.65|527.25|528.92|526.52|0
1629394080000|2021-08-19 17:28:00|529.11|526.71|529.11|526.71|529.29|526.89|529.11|526.71|0
1629394090000|2021-08-19 17:28:10|528.92|526.52|528.29|525.89|528.92|526.52|528.29|525.89|0
1629394100000|2021-08-19 17:28:20|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1629394110000|2021-08-19 17:28:30|528.38|525.98|528.38|525.98|528.38|525.98|528.2|525.8|0
1629394120000|2021-08-19 17:28:40|528.56|526.16|528.74|526.34|528.74|526.34|528.38|525.98|0
1629394130000|2021-08-19 17:28:50|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1629394140000|2021-08-19 17:29:00|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1629394150000|2021-08-19 17:29:10|527.83|525.43|527.65|525.25|527.83|525.43|527.65|525.25|0
1629394160000|2021-08-19 17:29:20|527.83|525.43|527.65|525.25|527.83|525.43|527.65|525.25|0
1629394170000|2021-08-19 17:29:30|527.47|525.07|527.29|524.89|527.47|525.07|527.29|524.89|0
1629394180000|2021-08-19 17:29:40|527.65|525.25|526.93|524.53|527.65|525.25|526.93|524.53|0
1629394190000|2021-08-19 17:29:50|527.29|524.89|526.93|524.53|527.29|524.89|526.93|524.53|0
1629394200000|2021-08-19 17:30:00|527.65|525.25|527.74|525.34|527.74|525.34|527.65|525.25|0
1629394210000|2021-08-19 17:30:10|527.29|524.89|526.75|524.35|527.29|524.89|526.75|524.35|0
1629394220000|2021-08-19 17:30:20|526.93|524.53|526.75|524.35|527.29|524.89|526.75|524.35|0
1629394230000|2021-08-19 17:30:30|526.56|524.16|526.75|524.35|526.75|524.35|526.56|524.16|0
1629394240000|2021-08-19 17:30:40|526.56|524.16|526.56|524.16|526.75|524.35|526.56|524.16|0
1629394250000|2021-08-19 17:30:50|526.38|523.98|526.75|524.35|526.75|524.35|526.38|523.98|0
1629394260000|2021-08-19 17:31:00|526.93|524.53|527.29|524.89|527.29|524.89|526.93|524.53|0
1629394270000|2021-08-19 17:31:10|527.2|524.8|526.75|524.35|527.2|524.8|526.75|524.35|0
1629394280000|2021-08-19 17:31:20|526.93|524.53|526.2|523.8|526.93|524.53|526.2|523.8|0
1629394290000|2021-08-19 17:31:30|526.38|523.98|526.56|524.16|526.65|524.25|526.38|523.98|0
1629394300000|2021-08-19 17:31:40|526.38|523.98|526.38|523.98|526.38|523.98|526.38|523.98|0
1629394310000|2021-08-19 17:31:50|526.2|523.8|526.11|523.71|526.2|523.8|526.11|523.71|0
1629394320000|2021-08-19 17:32:00|526.29|523.89|526.02|523.62|526.38|523.98|525.84|523.44|0
1629394330000|2021-08-19 17:32:10|525.84|523.44|526.02|523.62|526.02|523.62|525.84|523.44|0
1629394340000|2021-08-19 17:32:20|525.84|523.44|526.2|523.8|526.2|523.8|525.84|523.44|0
1629394350000|2021-08-19 17:32:30|526.56|524.16|526.38|523.98|526.56|524.16|526.2|523.8|0
1629394360000|2021-08-19 17:32:40|526.2|523.8|526.2|523.8|526.38|523.98|526.2|523.8|0
1629394370000|2021-08-19 17:32:50|526.38|523.98|526.75|524.35|526.75|524.35|526.38|523.98|0
1629394380000|2021-08-19 17:33:00|526.38|523.98|525.84|523.44|526.38|523.98|525.84|523.44|0
1629394390000|2021-08-19 17:33:10|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1629394400000|2021-08-19 17:33:20|525.66|523.26|525.93|523.53|525.93|523.53|525.66|523.26|0
1629394410000|2021-08-19 17:33:30|525.84|523.44|525.84|523.44|526.02|523.62|525.84|523.44|0
1629394420000|2021-08-19 17:33:40|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1629394440000|2021-08-19 17:34:00|525.84|523.44|526.02|523.62|526.2|523.8|525.84|523.44|0
1629394450000|2021-08-19 17:34:10|525.84|523.44|526.2|523.8|526.2|523.8|525.84|523.44|0
1629394460000|2021-08-19 17:34:20|526.38|523.98|526.47|524.07|526.47|524.07|526.2|523.8|0
1629394470000|2021-08-19 17:34:30|526.56|524.16|526.02|523.62|526.56|524.16|526.02|523.62|0
1629394480000|2021-08-19 17:34:40|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1629394490000|2021-08-19 17:34:50|526.2|523.8|527.11|524.71|527.11|524.71|526.2|523.8|0
1629394500000|2021-08-19 17:35:00|526.93|524.53|526.74|524.34|526.93|524.53|526.56|524.16|0
1629394510000|2021-08-19 17:35:10|526.38|523.98|526.02|523.62|526.38|523.98|526.02|523.62|0
1629394520000|2021-08-19 17:35:20|525.66|523.26|526.02|523.62|526.02|523.62|525.29|522.89|0
1629394530000|2021-08-19 17:35:30|525.66|523.26|525.48|523.08|525.66|523.26|525.48|523.08|0
1629394540000|2021-08-19 17:35:40|525.29|522.89|525.66|523.26|525.66|523.26|525.29|522.89|0
1629394550000|2021-08-19 17:35:50|525.48|523.08|525.66|523.26|525.84|523.44|525.48|523.08|0
1629394560000|2021-08-19 17:36:00|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1629394570000|2021-08-19 17:36:10|525.66|523.26|525.11|522.71|525.66|523.26|525.11|522.71|0
1629394580000|2021-08-19 17:36:20|525.29|522.89|525.11|522.71|525.48|523.08|525.11|522.71|0
1629394590000|2021-08-19 17:36:30|524.93|522.53|525.48|523.08|525.48|523.08|524.93|522.53|0
1629394600000|2021-08-19 17:36:40|525.29|522.89|524.93|522.53|525.48|523.08|524.93|522.53|0
1629394610000|2021-08-19 17:36:50|524.75|522.35|525.29|522.89|525.29|522.89|524.75|522.35|0
1629394620000|2021-08-19 17:37:00|525.11|522.71|525.11|522.71|525.11|522.71|525.11|522.71|0
1629394630000|2021-08-19 17:37:10|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1629394640000|2021-08-19 17:37:20|525.66|523.26|525.47|523.07|525.66|523.26|525.47|523.07|0
1629394650000|2021-08-19 17:37:30|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1629394660000|2021-08-19 17:37:40|525.29|522.89|525.29|522.89|525.29|522.89|525.29|522.89|0
1629394670000|2021-08-19 17:37:50|525.11|522.71|525.66|523.26|525.66|523.26|525.11|522.71|0
1629394680000|2021-08-19 17:38:00|525.56|523.16|525.47|523.07|525.56|523.16|525.29|522.89|0
1629394690000|2021-08-19 17:38:10|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1629394700000|2021-08-19 17:38:20|526.02|523.62|526.02|523.62|526.02|523.62|525.84|523.44|0
1629394710000|2021-08-19 17:38:30|526.2|523.8|526.38|523.98|526.38|523.98|526.2|523.8|0
1629394720000|2021-08-19 17:38:40|526.56|524.16|526.38|523.98|526.74|524.34|526.38|523.98|0
1629394730000|2021-08-19 17:38:50|526.47|524.07|526.56|524.16|526.56|524.16|526.38|523.98|0
1629394740000|2021-08-19 17:39:00|526.74|524.34|526.74|524.34|526.74|524.34|526.56|524.16|0
1629394750000|2021-08-19 17:39:10|526.56|524.16|526.56|524.16|526.56|524.16|526.56|524.16|0
1629394760000|2021-08-19 17:39:20|526.92|524.52|527.29|524.89|527.29|524.89|526.92|524.52|0
1629394770000|2021-08-19 17:39:30|527.47|525.07|527.83|525.43|527.83|525.43|527.47|525.07|0
1629394780000|2021-08-19 17:39:40|528.01|525.61|527.65|525.25|528.01|525.61|527.65|525.25|0
1629394790000|2021-08-19 17:39:50|527.83|525.43|527.83|525.43|527.83|525.43|527.65|525.25|0
1629394800000|2021-08-19 17:40:00|528.01|525.61|527.65|525.25|528.01|525.61|527.55|525.15|0
1629394810000|2021-08-19 17:40:10|527.83|525.43|527.83|525.43|528.01|525.61|527.83|525.43|0
1629394820000|2021-08-19 17:40:20|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1629394830000|2021-08-19 17:40:30|528.01|525.61|528.74|526.34|528.74|526.34|528.01|525.61|0
1629394840000|2021-08-19 17:40:40|528.56|526.16|528.56|526.16|528.74|526.34|528.56|526.16|0
1629394850000|2021-08-19 17:40:50|528.37|525.97|528.56|526.16|528.74|526.34|528.37|525.97|0
1629394860000|2021-08-19 17:41:00|528.37|525.97|528.74|526.34|528.74|526.34|528.37|525.97|0
1629394870000|2021-08-19 17:41:10|528.37|525.97|529.28|526.88|529.28|526.88|528.37|525.97|0
1629394880000|2021-08-19 17:41:20|529.65|527.25|529.83|527.43|530.01|527.61|529.65|527.25|0
1629394890000|2021-08-19 17:41:30|530.01|527.61|529.83|527.43|530.01|527.61|529.83|527.43|0
1629394900000|2021-08-19 17:41:40|530.01|527.61|530.01|527.61|530.01|527.61|529.83|527.43|0
1629394910000|2021-08-19 17:41:50|530.19|527.79|530.19|527.79|530.28|527.88|530.19|527.79|0
1629394920000|2021-08-19 17:42:00|530.01|527.61|529.64|527.24|530.01|527.61|529.64|527.24|0
1629394930000|2021-08-19 17:42:10|529.83|527.43|529.83|527.43|530.01|527.61|529.83|527.43|0
1629394940000|2021-08-19 17:42:20|530.01|527.61|529.64|527.24|530.01|527.61|529.64|527.24|0
1629394950000|2021-08-19 17:42:30|529.83|527.43|530.37|527.97|530.37|527.97|529.83|527.43|0
1629394960000|2021-08-19 17:42:40|530.55|528.15|531.1|528.7|531.1|528.7|530.55|528.15|0
1629394970000|2021-08-19 17:42:50|531.46|529.06|531.28|528.88|531.46|529.06|531.1|528.7|0
1629394980000|2021-08-19 17:43:00|531.1|528.7|530.19|527.79|531.1|528.7|530.19|527.79|0
1629394990000|2021-08-19 17:43:10|530.01|527.61|530.01|527.61|530.19|527.79|530.01|527.61|0
1629395000000|2021-08-19 17:43:20|529.83|527.43|529.83|527.43|530.01|527.61|529.64|527.24|0
1629395010000|2021-08-19 17:43:30|529.1|526.7|528.74|526.34|529.1|526.7|528.74|526.34|0
1629395020000|2021-08-19 17:43:40|529.1|526.7|529.28|526.88|529.28|526.88|529.1|526.7|0
1629395030000|2021-08-19 17:43:50|528.92|526.52|528.74|526.34|528.92|526.52|528.37|525.97|0
1629395040000|2021-08-19 17:44:00|528.37|525.97|527.83|525.43|528.37|525.97|527.65|525.25|0
1629395050000|2021-08-19 17:44:10|528.19|525.79|528.28|525.88|528.28|525.88|528.19|525.79|0
1629395060000|2021-08-19 17:44:20|528.55|526.15|528.74|526.34|528.74|526.34|528.55|526.15|0
1629395070000|2021-08-19 17:44:30|528.92|526.52|529.28|526.88|529.28|526.88|528.92|526.52|0
1629395080000|2021-08-19 17:44:40|528.92|526.52|529.28|526.88|529.28|526.88|528.92|526.52|0
1629395090000|2021-08-19 17:44:50|529.46|527.06|529.46|527.06|529.46|527.06|529.28|526.88|0
1629395100000|2021-08-19 17:45:00|529.64|527.24|529.64|527.24|529.64|527.24|529.46|527.06|0
1629395110000|2021-08-19 17:45:10|529.46|527.06|528.55|526.15|529.46|527.06|528.37|525.97|0
1629395120000|2021-08-19 17:45:20|528.74|526.34|529.28|526.88|529.28|526.88|528.74|526.34|0
1629395130000|2021-08-19 17:45:30|529.46|527.06|528.92|526.52|529.46|527.06|528.92|526.52|0
1629395140000|2021-08-19 17:45:40|529.1|526.7|529.46|527.06|529.46|527.06|529.1|526.7|0
1629395150000|2021-08-19 17:45:50|529.1|526.7|529.46|527.06|529.46|527.06|529.1|526.7|0
1629395160000|2021-08-19 17:46:00|529.1|526.7|529.1|526.7|529.1|526.7|529.1|526.7|0
1629395170000|2021-08-19 17:46:10|529.28|526.88|529.1|526.7|529.46|527.06|529.1|526.7|0
1629395180000|2021-08-19 17:46:20|528.55|526.15|528.73|526.33|528.73|526.33|528.55|526.15|0
1629395190000|2021-08-19 17:46:30|527.83|525.43|528.37|525.97|528.37|525.97|527.83|525.43|0
1629395200000|2021-08-19 17:46:40|528.19|525.79|528.19|525.79|528.19|525.79|528.01|525.61|0
1629395210000|2021-08-19 17:46:50|528.37|525.97|528.37|525.97|528.37|525.97|528.19|525.79|0
1629395220000|2021-08-19 17:47:00|528.19|525.79|528.55|526.15|528.73|526.33|528.19|525.79|0
1629395230000|2021-08-19 17:47:10|528.73|526.33|528.37|525.97|528.73|526.33|528.37|525.97|0
1629395240000|2021-08-19 17:47:20|528.19|525.79|528.37|525.97|528.37|525.97|528.19|525.79|0
1629395250000|2021-08-19 17:47:30|527.83|525.43|528.19|525.79|528.19|525.79|527.83|525.43|0
1629395260000|2021-08-19 17:47:40|527.83|525.43|527.46|525.06|527.83|525.43|527.46|525.06|0
1629395270000|2021-08-19 17:47:50|527.65|525.25|527.83|525.43|528.01|525.61|527.65|525.25|0
1629395280000|2021-08-19 17:48:00|527.65|525.25|527.83|525.43|527.83|525.43|527.65|525.25|0
1629395290000|2021-08-19 17:48:10|527.46|525.06|527.65|525.25|527.83|525.43|527.46|525.06|0
1629395300000|2021-08-19 17:48:20|527.83|525.43|527.83|525.43|528.01|525.61|527.83|525.43|0
1629395310000|2021-08-19 17:48:30|527.46|525.06|527.65|525.25|527.65|525.25|527.46|525.06|0
1629395320000|2021-08-19 17:48:40|527.64|525.24|527.28|524.88|527.64|525.24|527.28|524.88|0
1629395330000|2021-08-19 17:48:50|527.64|525.24|527.64|525.24|527.73|525.33|527.64|525.24|0
1629395340000|2021-08-19 17:49:00|527.46|525.06|528.19|525.79|528.19|525.79|527.46|525.06|0
1629395350000|2021-08-19 17:49:10|528.55|526.15|528.73|526.33|528.73|526.33|528.55|526.15|0
1629395360000|2021-08-19 17:49:20|528.55|526.15|528.19|525.79|528.55|526.15|528.19|525.79|0
1629395370000|2021-08-19 17:49:30|528.09|525.69|528.19|525.79|528.19|525.79|528.09|525.69|0
1629395380000|2021-08-19 17:49:40|528.55|526.15|528.92|526.52|528.92|526.52|528.37|525.97|0
1629395390000|2021-08-19 17:49:50|528.91|526.51|529.28|526.88|529.28|526.88|528.91|526.51|0
1629395400000|2021-08-19 17:50:00|529.1|526.7|529.28|526.88|529.28|526.88|529.1|526.7|0
1629395410000|2021-08-19 17:50:10|529.46|527.06|529.28|526.88|529.46|527.06|529.1|526.7|0
1629395420000|2021-08-19 17:50:20|529.1|526.7|528.73|526.33|529.1|526.7|528.73|526.33|0
1629395430000|2021-08-19 17:50:30|528.55|526.15|529.46|527.06|529.46|527.06|528.55|526.15|0
1629395440000|2021-08-19 17:50:40|529.28|526.88|530|527.6|530|527.6|529.28|526.88|0
1629395450000|2021-08-19 17:50:50|529.82|527.42|529.82|527.42|529.82|527.42|529.82|527.42|0
1629395460000|2021-08-19 17:51:00|530|527.6|530|527.6|530|527.6|529.82|527.42|0
1629395470000|2021-08-19 17:51:10|530.19|527.79|529.82|527.42|530.19|527.79|529.82|527.42|0
1629395480000|2021-08-19 17:51:20|530|527.6|529.82|527.42|530.19|527.79|529.82|527.42|0
1629395490000|2021-08-19 17:51:30|530|527.6|530|527.6|530|527.6|530|527.6|0
1629395500000|2021-08-19 17:51:40|529.82|527.42|528.37|525.97|529.82|527.42|528.37|525.97|0
1629395510000|2021-08-19 17:51:50|528.73|526.33|528.55|526.15|528.73|526.33|528.37|525.97|0
1629395520000|2021-08-19 17:52:00|528.37|525.97|528.55|526.15|528.55|526.15|528.19|525.79|0
1629395530000|2021-08-19 17:52:10|528.19|525.79|528.19|525.79|528.19|525.79|528.01|525.61|0
1629395540000|2021-08-19 17:52:20|528.37|525.97|528.55|526.15|528.64|526.24|528.37|525.97|0
1629395550000|2021-08-19 17:52:30|528.37|525.97|528.46|526.06|528.46|526.06|528.37|525.97|0
1629395560000|2021-08-19 17:52:40|528.55|526.15|528.19|525.79|528.55|526.15|528.19|525.79|0
1629395570000|2021-08-19 17:52:50|528.37|525.97|527.82|525.42|528.37|525.97|527.64|525.24|0
1629395580000|2021-08-19 17:53:00|527.64|525.24|527.82|525.42|527.82|525.42|527.64|525.24|0
1629395590000|2021-08-19 17:53:10|527.64|525.24|527.64|525.24|527.82|525.42|527.64|525.24|0
1629395600000|2021-08-19 17:53:20|527.82|525.42|528.01|525.61|528.19|525.79|527.82|525.42|0
1629395610000|2021-08-19 17:53:30|528.37|525.97|528.37|525.97|528.91|526.51|528.37|525.97|0
1629395620000|2021-08-19 17:53:40|528.27|525.87|528.37|525.97|528.55|526.15|528.19|525.79|0
1629395630000|2021-08-19 17:53:50|528.01|525.61|528.01|525.61|528.01|525.61|527.82|525.42|0
1629395640000|2021-08-19 17:54:00|528.37|525.97|528.37|525.97|528.37|525.97|528.37|525.97|0
1629395650000|2021-08-19 17:54:10|528.19|525.79|528.55|526.15|528.55|526.15|528.19|525.79|0
1629395660000|2021-08-19 17:54:20|528.37|525.97|527.82|525.42|528.55|526.15|527.82|525.42|0
1629395670000|2021-08-19 17:54:30|528.01|525.61|528.01|525.61|528.01|525.61|527.82|525.42|0
1629395680000|2021-08-19 17:54:40|527.82|525.42|527.82|525.42|527.82|525.42|527.82|525.42|0
1629395690000|2021-08-19 17:54:50|527.64|525.24|527.64|525.24|527.64|525.24|527.46|525.06|0
1629395700000|2021-08-19 17:55:00|527.82|525.42|528.01|525.61|528.01|525.61|527.82|525.42|0
1629395710000|2021-08-19 17:55:10|527.82|525.42|527.28|524.88|527.82|525.42|527.28|524.88|0
1629395720000|2021-08-19 17:55:20|527.46|525.06|527.64|525.24|527.64|525.24|527.46|525.06|0
1629395730000|2021-08-19 17:55:30|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1629395740000|2021-08-19 17:55:40|527.18|524.78|526.74|524.34|527.18|524.78|526.74|524.34|0
1629395750000|2021-08-19 17:55:50|526.92|524.52|526.37|523.97|526.92|524.52|526.37|523.97|0
1629395760000|2021-08-19 17:56:00|526.19|523.79|526.55|524.15|526.74|524.34|526.19|523.79|0
1629395770000|2021-08-19 17:56:10|526.74|524.34|526.19|523.79|526.74|524.34|526.19|523.79|0
1629395780000|2021-08-19 17:56:20|526.01|523.61|526.37|523.97|526.37|523.97|526.01|523.61|0
1629395790000|2021-08-19 17:56:30|526.55|524.15|526.01|523.61|526.55|524.15|526.01|523.61|0
1629395800000|2021-08-19 17:56:40|525.83|523.43|525.83|523.43|526.01|523.61|525.83|523.43|0
1629395810000|2021-08-19 17:56:50|525.65|523.25|525.83|523.43|525.83|523.43|525.47|523.07|0
1629395820000|2021-08-19 17:57:00|525.47|523.07|525.65|523.25|525.83|523.43|525.47|523.07|0
1629395830000|2021-08-19 17:57:10|525.29|522.89|525.65|523.25|525.65|523.25|525.29|522.89|0
1629395840000|2021-08-19 17:57:20|525.83|523.43|525.47|523.07|525.83|523.43|525.47|523.07|0
1629395850000|2021-08-19 17:57:30|525.37|522.97|525.29|522.89|525.37|522.97|525.29|522.89|0
1629395860000|2021-08-19 17:57:40|525.47|523.07|525.29|522.89|525.47|523.07|525.29|522.89|0
1629395870000|2021-08-19 17:57:50|525.1|522.7|524.92|522.52|525.1|522.7|524.56|522.16|0
1629395880000|2021-08-19 17:58:00|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1629395890000|2021-08-19 17:58:10|525.1|522.7|525.28|522.88|525.47|523.07|525.1|522.7|0
1629395900000|2021-08-19 17:58:20|525.1|522.7|524.74|522.34|525.1|522.7|524.74|522.34|0
1629395910000|2021-08-19 17:58:30|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1629395920000|2021-08-19 17:58:40|524.74|522.34|525.1|522.7|525.1|522.7|524.38|521.98|0
1629395930000|2021-08-19 17:58:50|524.56|522.16|524.2|521.8|524.56|522.16|524.2|521.8|0
1629395940000|2021-08-19 17:59:00|524.02|521.62|524.56|522.16|524.56|522.16|524.02|521.62|0
1629395950000|2021-08-19 17:59:10|524.38|521.98|524.02|521.62|524.38|521.98|524.02|521.62|0
1629395960000|2021-08-19 17:59:20|523.84|521.44|524.2|521.8|524.2|521.8|523.84|521.44|0
1629395970000|2021-08-19 17:59:30|523.84|521.44|523.84|521.44|524.02|521.62|523.84|521.44|0
1629395980000|2021-08-19 17:59:40|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1629395990000|2021-08-19 17:59:50|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1629396000000|2021-08-19 18:00:00|523.29|520.89|523.29|520.89|523.29|520.89|523.29|520.89|0
1629396010000|2021-08-19 18:00:10|523.47|521.07|524.38|521.98|524.38|521.98|523.47|521.07|0
1629396020000|2021-08-19 18:00:20|524.2|521.8|524.38|521.98|524.38|521.98|524.02|521.62|0
1629396030000|2021-08-19 18:00:30|524.74|522.34|524.56|522.16|524.74|522.34|524.56|522.16|0
1629396040000|2021-08-19 18:00:40|524.38|521.98|524.74|522.34|525.1|522.7|524.38|521.98|0
1629396050000|2021-08-19 18:00:50|525.1|522.7|525.83|523.43|525.83|523.43|525.1|522.7|0
1629396060000|2021-08-19 18:01:00|525.65|523.25|524.56|522.16|525.65|523.25|524.56|522.16|0
1629396070000|2021-08-19 18:01:10|524.38|521.98|525.1|522.7|525.1|522.7|524.38|521.98|0
1629396080000|2021-08-19 18:01:20|525.28|522.88|525.83|523.43|525.83|523.43|525.28|522.88|0
1629396090000|2021-08-19 18:01:30|525.65|523.25|525.65|523.25|526.01|523.61|525.65|523.25|0
1629396100000|2021-08-19 18:01:40|525.83|523.43|525.28|522.88|526.01|523.61|525.28|522.88|0
1629396110000|2021-08-19 18:01:50|525.1|522.7|525.28|522.88|525.28|522.88|525.1|522.7|0
1629396120000|2021-08-19 18:02:00|524.92|522.52|524.2|521.8|524.92|522.52|524.2|521.8|0
1629396130000|2021-08-19 18:02:10|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1629396140000|2021-08-19 18:02:20|524.2|521.8|524.2|521.8|524.28|521.88|524.2|521.8|0
1629396150000|2021-08-19 18:02:30|524.56|522.16|524.74|522.34|524.74|522.34|524.38|521.98|0
1629396160000|2021-08-19 18:02:40|524.92|522.52|524.38|521.98|524.92|522.52|524.38|521.98|0
1629396170000|2021-08-19 18:02:50|524.56|522.16|524.92|522.52|524.92|522.52|524.56|522.16|0
1629396180000|2021-08-19 18:03:00|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1629396190000|2021-08-19 18:03:10|524.02|521.62|524.02|521.62|524.2|521.8|524.02|521.62|0
1629396200000|2021-08-19 18:03:20|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1629396210000|2021-08-19 18:03:30|523.47|521.07|523.11|520.71|523.47|521.07|523.11|520.71|0
1629396220000|2021-08-19 18:03:40|522.93|520.53|521.67|519.27|522.93|520.53|521.67|519.27|0
1629396230000|2021-08-19 18:03:50|521.49|519.09|521.67|519.27|521.67|519.27|521.13|518.73|0
1629396240000|2021-08-19 18:04:00|521.31|518.91|521.67|519.27|521.67|519.27|521.13|518.73|0
1629396250000|2021-08-19 18:04:10|521.85|519.45|522.39|519.99|522.39|519.99|521.85|519.45|0
1629396260000|2021-08-19 18:04:20|522.03|519.63|521.85|519.45|522.21|519.81|521.85|519.45|0
1629396270000|2021-08-19 18:04:30|521.31|518.91|521.31|518.91|521.31|518.91|521.12|518.72|0
1629396280000|2021-08-19 18:04:40|521.12|518.72|521.12|518.72|521.12|518.72|520.94|518.54|0
1629396290000|2021-08-19 18:04:50|520.76|518.36|520.94|518.54|520.94|518.54|520.76|518.36|0
1629396300000|2021-08-19 18:05:00|521.31|518.91|521.12|518.72|521.31|518.91|520.76|518.36|0
1629396310000|2021-08-19 18:05:10|520.76|518.36|520.58|518.18|521.12|518.72|520.58|518.18|0
1629396320000|2021-08-19 18:05:20|520.04|517.64|520.94|518.54|520.94|518.54|520.04|517.64|0
1629396330000|2021-08-19 18:05:30|520.58|518.18|520.58|518.18|520.58|518.18|520.4|518|0
1629396340000|2021-08-19 18:05:40|520.22|517.82|520.4|518|520.4|518|520.22|517.82|0
1629396350000|2021-08-19 18:05:50|520.58|518.18|520.58|518.18|520.76|518.36|520.58|518.18|0
1629396360000|2021-08-19 18:06:00|520.76|518.36|521.85|519.45|521.85|519.45|520.76|518.36|0
1629396370000|2021-08-19 18:06:10|522.03|519.63|522.21|519.81|522.39|519.99|522.03|519.63|0
1629396380000|2021-08-19 18:06:20|522.75|520.35|522.03|519.63|522.75|520.35|522.03|519.63|0
1629396390000|2021-08-19 18:06:30|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1629396400000|2021-08-19 18:06:40|521.85|519.45|521.85|519.45|521.85|519.45|521.67|519.27|0
1629396410000|2021-08-19 18:06:50|521.67|519.27|522.39|519.99|522.39|519.99|521.67|519.27|0
1629396420000|2021-08-19 18:07:00|523.11|520.71|522.21|519.81|523.11|520.71|522.21|519.81|0
1629396430000|2021-08-19 18:07:10|522.39|519.99|521.48|519.08|522.39|519.99|521.48|519.08|0
1629396440000|2021-08-19 18:07:20|521.12|518.72|520.94|518.54|521.12|518.72|520.94|518.54|0
1629396450000|2021-08-19 18:07:30|521.12|518.72|521.48|519.08|521.48|519.08|521.12|518.72|0
1629396460000|2021-08-19 18:07:40|521.3|518.9|521.66|519.26|521.66|519.26|521.12|518.72|0
1629396470000|2021-08-19 18:07:50|521.85|519.45|521.05|518.65|521.85|519.45|520.87|518.47|0
1629396480000|2021-08-19 18:08:00|520.87|518.47|519.61|517.21|520.87|518.47|519.61|517.21|0
1629396490000|2021-08-19 18:08:10|519.43|517.03|520.15|517.75|520.15|517.75|519.43|517.03|0
1629396500000|2021-08-19 18:08:20|520.51|518.11|520.87|518.47|520.87|518.47|520.51|518.11|0
1629396510000|2021-08-19 18:08:30|520.69|518.29|521.8|519.4|522.16|519.76|520.69|518.29|0
1629396520000|2021-08-19 18:08:40|523.28|520.88|523.86|521.46|523.86|521.46|522.92|520.52|0
1629396530000|2021-08-19 18:08:50|523.94|521.54|524.04|521.64|524.04|521.64|523.94|521.54|0
1629396540000|2021-08-19 18:09:00|523.68|521.28|522.78|520.38|523.68|521.28|522.78|520.38|0
1629396550000|2021-08-19 18:09:10|523.22|520.82|524.22|521.82|524.22|521.82|523.22|520.82|0
1629396560000|2021-08-19 18:09:20|524.4|522|524.76|522.36|524.76|522.36|524.4|522|0
1629396570000|2021-08-19 18:09:30|524.94|522.54|524.84|522.44|524.94|522.54|524.22|521.82|0
1629396580000|2021-08-19 18:09:40|524.76|522.36|525.12|522.72|525.12|522.72|524.76|522.36|0
1629396590000|2021-08-19 18:09:50|525.3|522.9|524.94|522.54|525.3|522.9|524.94|522.54|0
1629396600000|2021-08-19 18:10:00|524.76|522.36|524.22|521.82|524.76|522.36|524.22|521.82|0
1629396610000|2021-08-19 18:10:10|524.58|522.18|524.22|521.82|524.76|522.36|524.22|521.82|0
1629396620000|2021-08-19 18:10:20|523.86|521.46|524.04|521.64|524.04|521.64|523.86|521.46|0
1629396630000|2021-08-19 18:10:30|524.3|521.9|524.04|521.64|524.4|522|524.04|521.64|0
1629396640000|2021-08-19 18:10:40|524.22|521.82|524.04|521.64|524.4|522|524.04|521.64|0
1629396650000|2021-08-19 18:10:50|524.22|521.82|524.22|521.82|524.4|522|524.22|521.82|0
1629396660000|2021-08-19 18:11:00|524.4|522|524.04|521.64|524.4|522|524.04|521.64|0
1629396670000|2021-08-19 18:11:10|524.22|521.82|523.32|520.92|524.22|521.82|523.32|520.92|0
1629396680000|2021-08-19 18:11:20|523.68|521.28|524.58|522.18|524.58|522.18|523.68|521.28|0
1629396690000|2021-08-19 18:11:30|524.94|522.54|525.3|522.9|525.3|522.9|524.94|522.54|0
1629396700000|2021-08-19 18:11:40|525.66|523.26|526.02|523.62|526.02|523.62|525.66|523.26|0
1629396710000|2021-08-19 18:11:50|525.84|523.44|525.84|523.44|525.84|523.44|525.48|523.08|0
1629396720000|2021-08-19 18:12:00|525.48|523.08|525.02|522.62|525.48|523.08|524.94|522.54|0
1629396730000|2021-08-19 18:12:10|525.48|523.08|525.48|523.08|525.84|523.44|525.3|522.9|0
1629396740000|2021-08-19 18:12:20|525.3|522.9|525.48|523.08|525.48|523.08|525.3|522.9|0
1629396750000|2021-08-19 18:12:30|525.66|523.26|525.66|523.26|526.02|523.62|525.66|523.26|0
1629396760000|2021-08-19 18:12:40|526.02|523.62|526.2|523.8|526.2|523.8|526.02|523.62|0
1629396770000|2021-08-19 18:12:50|526.02|523.62|526.38|523.98|526.38|523.98|526.02|523.62|0
1629396780000|2021-08-19 18:13:00|526.2|523.8|526.56|524.16|526.56|524.16|526.2|523.8|0
1629396790000|2021-08-19 18:13:10|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1629396800000|2021-08-19 18:13:20|526.92|524.52|526.74|524.34|526.92|524.52|526.74|524.34|0
1629396810000|2021-08-19 18:13:30|526.92|524.52|526.2|523.8|526.92|524.52|526.2|523.8|0
1629396820000|2021-08-19 18:13:40|526.38|523.98|526.02|523.62|526.56|524.16|526.02|523.62|0
1629396830000|2021-08-19 18:13:50|526.2|523.8|526.02|523.62|526.2|523.8|526.02|523.62|0
1629396840000|2021-08-19 18:14:00|526.38|523.98|525.48|523.08|526.38|523.98|525.48|523.08|0
1629396850000|2021-08-19 18:14:10|525.3|522.9|525.38|522.98|525.38|522.98|525.12|522.72|0
1629396860000|2021-08-19 18:14:20|525.56|523.16|524.76|522.36|525.56|523.16|524.76|522.36|0
1629396870000|2021-08-19 18:14:30|524.4|522|524.94|522.54|524.94|522.54|524.4|522|0
1629396880000|2021-08-19 18:14:40|524.4|522|524.58|522.18|524.58|522.18|524.4|522|0
1629396890000|2021-08-19 18:14:50|524.94|522.54|525.12|522.72|525.3|522.9|524.94|522.54|0
1629396900000|2021-08-19 18:15:00|524.76|522.36|524.94|522.54|525.3|522.9|524.76|522.36|0
1629396910000|2021-08-19 18:15:10|525.12|522.72|524.03|521.63|525.12|522.72|524.03|521.63|0
1629396920000|2021-08-19 18:15:20|524.21|521.81|523.85|521.45|524.21|521.81|523.85|521.45|0
1629396930000|2021-08-19 18:15:30|524.21|521.81|524.94|522.54|524.94|522.54|524.21|521.81|0
1629396940000|2021-08-19 18:15:40|524.57|522.17|524.21|521.81|524.57|522.17|524.21|521.81|0
1629396950000|2021-08-19 18:15:50|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1629396960000|2021-08-19 18:16:00|524.12|521.72|523.49|521.09|524.12|521.72|523.49|521.09|0
1629396970000|2021-08-19 18:16:10|523.67|521.27|523.94|521.54|523.94|521.54|523.49|521.09|0
1629396980000|2021-08-19 18:16:20|523.85|521.45|523.67|521.27|523.85|521.45|523.67|521.27|0
1629396990000|2021-08-19 18:16:30|523.49|521.09|523.31|520.91|523.49|521.09|523.31|520.91|0
1629397000000|2021-08-19 18:16:40|523.85|521.45|523.13|520.73|523.85|521.45|523.13|520.73|0
1629397010000|2021-08-19 18:16:50|523.49|521.09|523.49|521.09|523.49|521.09|523.49|521.09|0
1629397020000|2021-08-19 18:17:00|523.31|520.91|523.13|520.73|523.49|521.09|523.13|520.73|0
1629397030000|2021-08-19 18:17:10|523.31|520.91|523.49|521.09|523.49|521.09|523.13|520.73|0
1629397040000|2021-08-19 18:17:20|523.67|521.27|523.67|521.27|523.67|521.27|523.49|521.09|0
1629397050000|2021-08-19 18:17:30|524.03|521.63|524.21|521.81|524.21|521.81|523.85|521.45|0
1629397060000|2021-08-19 18:17:40|524.39|521.99|524.39|521.99|524.57|522.17|524.39|521.99|0
1629397070000|2021-08-19 18:17:50|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1629397080000|2021-08-19 18:18:00|524.21|521.81|524.03|521.63|524.21|521.81|524.03|521.63|0
1629397090000|2021-08-19 18:18:10|523.94|521.54|524.39|521.99|524.39|521.99|523.94|521.54|0
1629397100000|2021-08-19 18:18:20|524.57|522.17|524.93|522.53|524.93|522.53|524.57|522.17|0
1629397110000|2021-08-19 18:18:30|525.11|522.71|524.75|522.35|525.11|522.71|524.75|522.35|0
1629397120000|2021-08-19 18:18:40|524.93|522.53|525.29|522.89|525.29|522.89|524.93|522.53|0
1629397130000|2021-08-19 18:18:50|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1629397140000|2021-08-19 18:19:00|525.29|522.89|525.65|523.25|525.65|523.25|525.29|522.89|0
1629397150000|2021-08-19 18:19:10|526.02|523.62|525.74|523.34|526.02|523.62|525.74|523.34|0
1629397160000|2021-08-19 18:19:20|526.2|523.8|525.47|523.07|526.2|523.8|525.47|523.07|0
1629397170000|2021-08-19 18:19:30|525.83|523.43|525.11|522.71|525.83|523.43|525.11|522.71|0
1629397180000|2021-08-19 18:19:40|524.75|522.35|525.83|523.43|525.83|523.43|524.75|522.35|0
1629397190000|2021-08-19 18:19:50|526.02|523.62|525.65|523.25|526.02|523.62|525.65|523.25|0
1629397200000|2021-08-19 18:20:00|525.83|523.43|525.11|522.71|525.83|523.43|524.93|522.53|0
1629397210000|2021-08-19 18:20:10|525.29|522.89|525.29|522.89|525.65|523.25|525.29|522.89|0
1629397220000|2021-08-19 18:20:20|525.47|523.07|525.65|523.25|525.65|523.25|525.29|522.89|0
1629397230000|2021-08-19 18:20:30|525.47|523.07|525.11|522.71|525.47|523.07|525.11|522.71|0
1629397240000|2021-08-19 18:20:40|525.29|522.89|525.29|522.89|525.47|523.07|525.29|522.89|0
1629397250000|2021-08-19 18:20:50|524.93|522.53|525.29|522.89|525.29|522.89|524.75|522.35|0
1629397260000|2021-08-19 18:21:00|524.93|522.53|525.29|522.89|525.29|522.89|524.93|522.53|0
1629397270000|2021-08-19 18:21:10|525.47|523.07|525.65|523.25|525.65|523.25|525.29|522.89|0
1629397280000|2021-08-19 18:21:20|525.47|523.07|525.65|523.25|525.65|523.25|525.47|523.07|0
1629397290000|2021-08-19 18:21:30|525.83|523.43|525.47|523.07|525.83|523.43|525.29|522.89|0
1629397300000|2021-08-19 18:21:40|525.29|522.89|525.29|522.89|525.47|523.07|525.29|522.89|0
1629397310000|2021-08-19 18:21:50|525.47|523.07|524.57|522.17|525.47|523.07|524.57|522.17|0
1629397320000|2021-08-19 18:22:00|524.75|522.35|524.75|522.35|524.75|522.35|524.39|521.99|0
1629397330000|2021-08-19 18:22:10|525.29|522.89|524.39|521.99|525.29|522.89|524.39|521.99|0
1629397340000|2021-08-19 18:22:20|524.21|521.81|524.39|521.99|524.39|521.99|524.21|521.81|0
1629397350000|2021-08-19 18:22:30|524.57|522.17|523.85|521.45|524.57|522.17|523.85|521.45|0
1629397360000|2021-08-19 18:22:40|524.03|521.63|524.21|521.81|524.21|521.81|524.03|521.63|0
1629397370000|2021-08-19 18:22:50|524.39|521.99|524.21|521.81|524.39|521.99|524.03|521.63|0
1629397380000|2021-08-19 18:23:00|524.39|521.99|524.57|522.17|524.57|522.17|524.39|521.99|0
1629397390000|2021-08-19 18:23:10|524.66|522.26|525.65|523.25|525.65|523.25|524.66|522.26|0
1629397400000|2021-08-19 18:23:20|526.19|523.79|526.37|523.97|526.37|523.97|525.83|523.43|0
1629397410000|2021-08-19 18:23:30|526.19|523.79|526.19|523.79|526.37|523.97|526.19|523.79|0
1629397420000|2021-08-19 18:23:40|526.01|523.61|526.19|523.79|526.55|524.15|526.01|523.61|0
1629397430000|2021-08-19 18:23:50|526.55|524.15|526.55|524.15|526.74|524.34|526.55|524.15|0
1629397440000|2021-08-19 18:24:00|526.73|524.33|526.55|524.15|526.73|524.33|526.19|523.79|0
1629397450000|2021-08-19 18:24:10|526.73|524.33|526.73|524.33|526.73|524.33|526.73|524.33|0
1629397460000|2021-08-19 18:24:20|526.55|524.15|526.73|524.33|526.92|524.52|526.55|524.15|0
1629397470000|2021-08-19 18:24:30|526.92|524.52|527.28|524.88|527.28|524.88|526.92|524.52|0
1629397480000|2021-08-19 18:24:40|527.1|524.7|527.1|524.7|527.18|524.78|527.1|524.7|0
1629397490000|2021-08-19 18:24:50|527.28|524.88|527.46|525.06|527.46|525.06|527.28|524.88|0
1629397500000|2021-08-19 18:25:00|527.28|524.88|527.28|524.88|527.28|524.88|527.1|524.7|0
1629397510000|2021-08-19 18:25:10|527.46|525.06|527.46|525.06|527.46|525.06|526.91|524.51|0
1629397520000|2021-08-19 18:25:20|527.64|525.24|528.18|525.78|528.18|525.78|527.64|525.24|0
1629397530000|2021-08-19 18:25:30|528.54|526.14|528.9|526.5|529.08|526.68|528.54|526.14|0
1629397540000|2021-08-19 18:25:40|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1629397550000|2021-08-19 18:25:50|528.18|525.78|528|525.6|528.18|525.78|527.9|525.5|0
1629397560000|2021-08-19 18:26:00|527.82|525.42|527.46|525.06|527.82|525.42|527.46|525.06|0
1629397570000|2021-08-19 18:26:10|527.64|525.24|527.09|524.69|527.64|525.24|527.09|524.69|0
1629397580000|2021-08-19 18:26:20|527.28|524.88|527.09|524.69|527.28|524.88|527.09|524.69|0
1629397590000|2021-08-19 18:26:30|526.55|524.15|526.37|523.97|526.55|524.15|526.37|523.97|0
1629397600000|2021-08-19 18:26:40|526.73|524.33|526.55|524.15|526.73|524.33|526.55|524.15|0
1629397610000|2021-08-19 18:26:50|526.37|523.97|526.19|523.79|526.37|523.97|526.19|523.79|0
1629397620000|2021-08-19 18:27:00|526.73|524.33|526.55|524.15|526.91|524.51|526.55|524.15|0
1629397630000|2021-08-19 18:27:10|526.91|524.51|526.73|524.33|526.91|524.51|526.73|524.33|0
1629397640000|2021-08-19 18:27:20|526.55|524.15|527.09|524.69|527.09|524.69|526.37|523.97|0
1629397650000|2021-08-19 18:27:30|527.27|524.87|526.91|524.51|527.27|524.87|526.73|524.33|0
1629397660000|2021-08-19 18:27:40|526.55|524.15|526.01|523.61|526.55|524.15|526.01|523.61|0
1629397680000|2021-08-19 18:28:00|526.19|523.79|526.19|523.79|526.37|523.97|526.19|523.79|0
1629397690000|2021-08-19 18:28:10|526.01|523.61|525.83|523.43|526.37|523.97|525.83|523.43|0
1629397700000|2021-08-19 18:28:20|526.01|523.61|525.83|523.43|526.01|523.61|525.83|523.43|0
1629397710000|2021-08-19 18:28:30|525.29|522.89|525.29|522.89|525.47|523.07|525.29|522.89|0
1629397720000|2021-08-19 18:28:40|525.11|522.71|525.47|523.07|525.47|523.07|525.11|522.71|0
1629397730000|2021-08-19 18:28:50|525.65|523.25|525.47|523.07|525.83|523.43|525.47|523.07|0
1629397740000|2021-08-19 18:29:00|525.11|522.71|524.39|521.99|525.11|522.71|524.39|521.99|0
1629397750000|2021-08-19 18:29:10|524.21|521.81|523.31|520.91|524.21|521.81|523.31|520.91|0
1629397760000|2021-08-19 18:29:20|522.95|520.55|522.41|520.01|523.13|520.73|522.41|520.01|0
1629397770000|2021-08-19 18:29:30|522.23|519.83|520.61|518.21|522.41|520.01|520.61|518.21|0
1629397780000|2021-08-19 18:29:40|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1629397790000|2021-08-19 18:29:50|520.25|517.85|520.61|518.21|520.61|518.21|520.25|517.85|0
1629397800000|2021-08-19 18:30:00|520.25|517.85|519.89|517.49|520.25|517.85|519.89|517.49|0
1629397810000|2021-08-19 18:30:10|519.18|516.78|518.46|516.06|519.18|516.78|518.46|516.06|0
1629397820000|2021-08-19 18:30:20|517.74|515.34|517.2|514.8|518.1|515.7|517.2|514.8|0
1629397830000|2021-08-19 18:30:30|517.38|514.98|518.28|515.88|518.28|515.88|517.38|514.98|0
1629397840000|2021-08-19 18:30:40|518.1|515.7|518.28|515.88|518.28|515.88|517.74|515.34|0
1629397850000|2021-08-19 18:30:50|518.1|515.7|517.2|514.8|518.1|515.7|517.2|514.8|0
1629397860000|2021-08-19 18:31:00|517.03|514.63|517.2|514.8|517.56|515.16|517.03|514.63|0
1629397870000|2021-08-19 18:31:10|517.38|514.98|516.67|514.27|517.56|515.16|516.67|514.27|0
1629397880000|2021-08-19 18:31:20|517.03|514.63|516.13|513.73|517.03|514.63|516.13|513.73|0
1629397890000|2021-08-19 18:31:30|516.31|513.91|516.13|513.73|516.49|514.09|516.13|513.73|0
1629397900000|2021-08-19 18:31:40|516.31|513.91|516.13|513.73|516.49|514.09|516.13|513.73|0
1629397910000|2021-08-19 18:31:50|516.31|513.91|516.31|513.91|516.31|513.91|516.13|513.73|0
1629397920000|2021-08-19 18:32:00|516.85|514.45|516.49|514.09|516.85|514.45|516.31|513.91|0
1629397930000|2021-08-19 18:32:10|516.31|513.91|515.77|513.37|516.31|513.91|515.77|513.37|0
1629397940000|2021-08-19 18:32:20|516.49|514.09|515.95|513.55|516.49|514.09|515.95|513.55|0
1629397950000|2021-08-19 18:32:30|516.13|513.73|516.13|513.73|516.49|514.09|515.95|513.55|0
1629397960000|2021-08-19 18:32:40|515.95|513.55|517.2|514.8|517.2|514.8|515.95|513.55|0
1629397970000|2021-08-19 18:32:50|517.02|514.62|517.38|514.98|517.38|514.98|517.02|514.62|0
1629397980000|2021-08-19 18:33:00|517.2|514.8|517.2|514.8|517.2|514.8|516.49|514.09|0
1629397990000|2021-08-19 18:33:10|517.02|514.62|517.38|514.98|517.38|514.98|517.02|514.62|0
1629398000000|2021-08-19 18:33:20|517.74|515.34|518.1|515.7|518.28|515.88|517.74|515.34|0
1629398010000|2021-08-19 18:33:30|518.46|516.06|518.46|516.06|518.64|516.24|518.46|516.06|0
1629398020000|2021-08-19 18:33:40|518.82|516.42|518.64|516.24|518.82|516.42|518.28|515.88|0
1629398030000|2021-08-19 18:33:50|518.1|515.7|518.1|515.7|518.1|515.7|518.1|515.7|0
1629398040000|2021-08-19 18:34:00|517.92|515.52|518.82|516.42|518.82|516.42|517.92|515.52|0
1629398050000|2021-08-19 18:34:10|518.64|516.24|519.71|517.31|519.89|517.49|518.64|516.24|0
1629398060000|2021-08-19 18:34:20|520.25|517.85|520.43|518.03|520.43|518.03|520.07|517.67|0
1629398070000|2021-08-19 18:34:30|520.07|517.67|520.07|517.67|520.43|518.03|520.07|517.67|0
1629398080000|2021-08-19 18:34:40|520.25|517.85|520.97|518.57|520.97|518.57|520.25|517.85|0
1629398090000|2021-08-19 18:34:50|521.33|518.93|522.23|519.83|522.23|519.83|521.33|518.93|0
1629398100000|2021-08-19 18:35:00|521.51|519.11|521.87|519.47|521.87|519.47|521.51|519.11|0
1629398110000|2021-08-19 18:35:10|522.05|519.65|522.23|519.83|522.41|520.01|522.05|519.65|0
1629398120000|2021-08-19 18:35:20|522.05|519.65|522.41|520.01|522.41|520.01|522.05|519.65|0
1629398130000|2021-08-19 18:35:30|522.95|520.55|523.13|520.73|523.31|520.91|522.95|520.55|0
1629398140000|2021-08-19 18:35:40|523.31|520.91|523.13|520.73|523.31|520.91|523.13|520.73|0
1629398150000|2021-08-19 18:35:50|522.95|520.55|523.13|520.73|523.13|520.73|522.95|520.55|0
1629398160000|2021-08-19 18:36:00|522.41|520.01|522.23|519.83|522.41|520.01|522.05|519.65|0
1629398170000|2021-08-19 18:36:10|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1629398180000|2021-08-19 18:36:20|522.59|520.19|522.95|520.55|523.13|520.73|522.59|520.19|0
1629398190000|2021-08-19 18:36:30|523.13|520.73|522.77|520.37|523.13|520.73|522.77|520.37|0
1629398200000|2021-08-19 18:36:40|522.67|520.27|522.77|520.37|522.77|520.37|522.67|520.27|0
1629398210000|2021-08-19 18:36:50|522.95|520.55|523.67|521.27|523.67|521.27|522.95|520.55|0
1629398220000|2021-08-19 18:37:00|523.85|521.45|524.93|522.53|524.93|522.53|523.85|521.45|0
1629398230000|2021-08-19 18:37:10|524.75|522.35|524.57|522.17|524.75|522.35|524.57|522.17|0
1629398240000|2021-08-19 18:37:20|524.75|522.35|523.49|521.09|524.75|522.35|523.49|521.09|0
1629398250000|2021-08-19 18:37:30|523.31|520.91|523.13|520.73|523.31|520.91|522.77|520.37|0
1629398260000|2021-08-19 18:37:40|522.95|520.55|522.77|520.37|522.95|520.55|522.77|520.37|0
1629398270000|2021-08-19 18:37:50|522.95|520.55|523.66|521.26|523.66|521.26|522.95|520.55|0
1629398280000|2021-08-19 18:38:00|523.48|521.08|523.48|521.08|523.48|521.08|523.3|520.9|0
1629398290000|2021-08-19 18:38:10|523.3|520.9|522.76|520.36|523.3|520.9|522.76|520.36|0
1629398300000|2021-08-19 18:38:20|522.41|520.01|522.41|520.01|522.76|520.36|522.41|520.01|0
1629398310000|2021-08-19 18:38:30|522.59|520.19|523.3|520.9|523.3|520.9|522.59|520.19|0
1629398320000|2021-08-19 18:38:40|523.12|520.72|522.76|520.36|523.12|520.72|522.76|520.36|0
1629398330000|2021-08-19 18:38:50|522.94|520.54|523.12|520.72|523.3|520.9|522.94|520.54|0
1629398340000|2021-08-19 18:39:00|522.67|520.27|523.12|520.72|523.12|520.72|522.67|520.27|0
1629398350000|2021-08-19 18:39:10|523.3|520.9|523.03|520.63|523.48|521.08|522.76|520.36|0
1629398360000|2021-08-19 18:39:20|523.12|520.72|523.12|520.72|523.12|520.72|522.76|520.36|0
1629398370000|2021-08-19 18:39:30|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1629398380000|2021-08-19 18:39:40|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1629398390000|2021-08-19 18:39:50|523.3|520.9|523.66|521.26|523.84|521.44|523.3|520.9|0
1629398400000|2021-08-19 18:40:00|523.12|520.72|523.12|520.72|523.12|520.72|522.94|520.54|0
1629398410000|2021-08-19 18:40:10|522.76|520.36|521.69|519.29|522.76|520.36|521.51|519.11|0
1629398420000|2021-08-19 18:40:20|522.4|520|522.04|519.64|522.4|520|522.04|519.64|0
1629398430000|2021-08-19 18:40:30|521.86|519.46|521.33|518.93|522.04|519.64|521.33|518.93|0
1629398440000|2021-08-19 18:40:40|520.79|518.39|520.79|518.39|520.97|518.57|520.79|518.39|0
1629398450000|2021-08-19 18:40:50|520.97|518.57|520.43|518.03|520.97|518.57|520.43|518.03|0
1629398460000|2021-08-19 18:41:00|520.79|518.39|520.61|518.21|520.97|518.57|520.61|518.21|0
1629398470000|2021-08-19 18:41:10|520.79|518.39|521.15|518.75|521.15|518.75|520.79|518.39|0
1629398480000|2021-08-19 18:41:20|520.87|518.47|521.68|519.28|521.68|519.28|520.87|518.47|0
1629398490000|2021-08-19 18:41:30|522.04|519.64|522.76|520.36|522.76|520.36|522.04|519.64|0
1629398500000|2021-08-19 18:41:40|523.12|520.72|522.76|520.36|523.12|520.72|522.58|520.18|0
1629398510000|2021-08-19 18:41:50|522.94|520.54|522.58|520.18|522.94|520.54|522.58|520.18|0
1629398520000|2021-08-19 18:42:00|522.76|520.36|523.48|521.08|523.48|521.08|522.58|520.18|0
1629398530000|2021-08-19 18:42:10|523.66|521.26|524.02|521.62|524.02|521.62|523.66|521.26|0
1629398540000|2021-08-19 18:42:20|523.84|521.44|523.48|521.08|523.84|521.44|523.48|521.08|0
1629398550000|2021-08-19 18:42:30|523.12|520.72|522.58|520.18|523.12|520.72|522.4|520|0
1629398560000|2021-08-19 18:42:40|523.12|520.72|522.76|520.36|523.12|520.72|522.76|520.36|0
1629398570000|2021-08-19 18:42:50|521.86|519.46|522.58|520.18|522.58|520.18|521.86|519.46|0
1629398580000|2021-08-19 18:43:00|522.76|520.36|523.12|520.72|523.12|520.72|522.76|520.36|0
1629398590000|2021-08-19 18:43:10|522.94|520.54|522.04|519.64|522.94|520.54|522.04|519.64|0
1629398600000|2021-08-19 18:43:20|522.22|519.82|522.58|520.18|522.58|520.18|522.22|519.82|0
1629398610000|2021-08-19 18:43:30|523.12|520.72|523.48|521.08|523.66|521.26|523.12|520.72|0
1629398620000|2021-08-19 18:43:40|523.12|520.72|523.12|520.72|523.12|520.72|522.76|520.36|0
1629398630000|2021-08-19 18:43:50|522.94|520.54|522.76|520.36|522.94|520.54|522.76|520.36|0
1629398640000|2021-08-19 18:44:00|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1629398650000|2021-08-19 18:44:10|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1629398660000|2021-08-19 18:44:20|524.38|521.98|524.2|521.8|524.38|521.98|524.2|521.8|0
1629398670000|2021-08-19 18:44:30|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1629398680000|2021-08-19 18:44:40|524.38|521.98|524.38|521.98|524.56|522.16|524.38|521.98|0
1629398690000|2021-08-19 18:44:50|524.02|521.62|523.84|521.44|524.02|521.62|523.66|521.26|0
1629398710000|2021-08-19 18:45:10|523.48|521.08|522.94|520.54|523.48|521.08|522.94|520.54|0
1629398720000|2021-08-19 18:45:20|523.12|520.72|523.48|521.08|524.02|521.62|523.12|520.72|0
1629398730000|2021-08-19 18:45:30|523.3|520.9|522.22|519.82|523.3|520.9|522.22|519.82|0
1629398740000|2021-08-19 18:45:40|522.04|519.64|521.5|519.1|522.22|519.82|521.5|519.1|0
1629398750000|2021-08-19 18:45:50|521.86|519.46|521.32|518.92|521.86|519.46|521.32|518.92|0
1629398760000|2021-08-19 18:46:00|520.96|518.56|521.5|519.1|521.5|519.1|520.96|518.56|0
1629398770000|2021-08-19 18:46:10|521.68|519.28|522.58|520.18|522.58|520.18|521.68|519.28|0
1629398780000|2021-08-19 18:46:20|522.4|520|522.22|519.82|522.4|520|521.86|519.46|0
1629398790000|2021-08-19 18:46:30|521.86|519.46|522.04|519.64|522.04|519.64|521.86|519.46|0
1629398800000|2021-08-19 18:46:40|522.4|520|521.5|519.1|522.4|520|521.5|519.1|0
1629398810000|2021-08-19 18:46:50|521.68|519.28|522.04|519.64|522.04|519.64|521.5|519.1|0
1629398820000|2021-08-19 18:47:00|522.22|519.82|522.22|519.82|522.76|520.36|522.22|519.82|0
1629398830000|2021-08-19 18:47:10|521.86|519.46|521.86|519.46|522.04|519.64|521.86|519.46|0
1629398840000|2021-08-19 18:47:20|522.22|519.82|522.58|520.18|522.58|520.18|522.22|519.82|0
1629398850000|2021-08-19 18:47:30|522.94|520.54|523.12|520.72|523.12|520.72|522.94|520.54|0
1629398860000|2021-08-19 18:47:40|523.3|520.9|523.3|520.9|523.3|520.9|522.94|520.54|0
1629398870000|2021-08-19 18:47:50|523.66|521.26|524.38|521.98|524.38|521.98|523.66|521.26|0
1629398880000|2021-08-19 18:48:00|524.56|522.16|524.2|521.8|524.56|522.16|524.02|521.62|0
1629398890000|2021-08-19 18:48:10|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1629398900000|2021-08-19 18:48:20|524.02|521.62|524.38|521.98|524.38|521.98|523.84|521.44|0
1629398910000|2021-08-19 18:48:30|524.74|522.34|524.38|521.98|524.74|522.34|524.38|521.98|0
1629398920000|2021-08-19 18:48:40|524.2|521.8|524.2|521.8|524.38|521.98|524.2|521.8|0
1629398930000|2021-08-19 18:48:50|524.02|521.62|524.74|522.34|524.74|522.34|524.02|521.62|0
1629398940000|2021-08-19 18:49:00|524.56|522.16|524.38|521.98|524.56|522.16|524.2|521.8|0
1629398950000|2021-08-19 18:49:10|524.2|521.8|523.66|521.26|524.38|521.98|523.66|521.26|0
1629398960000|2021-08-19 18:49:20|523.48|521.08|523.84|521.44|523.84|521.44|523.48|521.08|0
1629398970000|2021-08-19 18:49:30|524.02|521.62|524.2|521.8|524.2|521.8|524.02|521.62|0
1629398980000|2021-08-19 18:49:40|524.38|521.98|524.56|522.16|524.56|522.16|524.2|521.8|0
1629398990000|2021-08-19 18:49:50|524.38|521.98|524.02|521.62|524.38|521.98|524.02|521.62|0
1629399000000|2021-08-19 18:50:00|523.84|521.44|522.94|520.54|523.84|521.44|522.94|520.54|0
1629399010000|2021-08-19 18:50:10|522.4|520|522.4|520|522.76|520.36|522.22|519.82|0
1629399020000|2021-08-19 18:50:20|522.22|519.82|522.94|520.54|522.94|520.54|522.22|519.82|0
1629399030000|2021-08-19 18:50:30|522.4|520|521.32|518.92|522.4|520|521.32|518.92|0
1629399040000|2021-08-19 18:50:40|520.96|518.56|521.14|518.74|521.14|518.74|520.24|517.84|0
1629399050000|2021-08-19 18:50:50|520.96|518.56|520.78|518.38|521.14|518.74|520.6|518.2|0
1629399060000|2021-08-19 18:51:00|521.32|518.92|520.78|518.38|521.32|518.92|520.78|518.38|0
1629399070000|2021-08-19 18:51:10|520.96|518.56|521.68|519.28|521.68|519.28|520.96|518.56|0
1629399080000|2021-08-19 18:51:20|522.04|519.64|522.76|520.36|522.76|520.36|522.04|519.64|0
1629399090000|2021-08-19 18:51:30|522.4|520|522.76|520.36|522.76|520.36|522.4|520|0
1629399100000|2021-08-19 18:51:40|522.85|520.45|523.48|521.08|523.48|521.08|522.85|520.45|0
1629399110000|2021-08-19 18:51:50|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1629399120000|2021-08-19 18:52:00|524.2|521.8|523.84|521.44|524.2|521.8|523.84|521.44|0
1629399130000|2021-08-19 18:52:10|523.48|521.08|523.12|520.72|523.48|521.08|523.12|520.72|0
1629399140000|2021-08-19 18:52:20|522.76|520.36|523.03|520.63|523.12|520.72|522.76|520.36|0
1629399150000|2021-08-19 18:52:30|523.12|520.72|523.84|521.44|523.84|521.44|523.12|520.72|0
1629399160000|2021-08-19 18:52:40|524.56|522.16|525.28|522.88|525.28|522.88|524.56|522.16|0
1629399170000|2021-08-19 18:52:50|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1629399180000|2021-08-19 18:53:00|524.92|522.52|526|523.6|526.18|523.78|524.92|522.52|0
1629399190000|2021-08-19 18:53:10|526.72|524.32|527.44|525.04|527.44|525.04|526.72|524.32|0
1629399200000|2021-08-19 18:53:20|527.08|524.68|526.72|524.32|527.62|525.22|526.72|524.32|0
1629399210000|2021-08-19 18:53:30|526.9|524.5|527.08|524.68|527.08|524.68|526.72|524.32|0
1629399220000|2021-08-19 18:53:40|528.71|526.31|529.07|526.67|529.07|526.67|528.71|526.31|0
1629399230000|2021-08-19 18:53:50|529.43|527.03|529.25|526.85|529.43|527.03|528.89|526.49|0
1629399240000|2021-08-19 18:54:00|528.89|526.49|528.89|526.49|528.89|526.49|528.53|526.13|0
1629399250000|2021-08-19 18:54:10|528.8|526.4|528.89|526.49|529.07|526.67|528.8|526.4|0
1629399260000|2021-08-19 18:54:20|528.71|526.31|528.35|525.95|528.71|526.31|528.35|525.95|0
1629399270000|2021-08-19 18:54:30|528.53|526.13|529.61|527.21|529.61|527.21|528.35|525.95|0
1629399280000|2021-08-19 18:54:40|529.25|526.85|529.97|527.57|529.97|527.57|529.25|526.85|0
1629399290000|2021-08-19 18:54:50|529.43|527.03|530.34|527.94|530.34|527.94|529.43|527.03|0
1629399300000|2021-08-19 18:55:00|529.97|527.57|530.34|527.94|530.34|527.94|529.97|527.57|0
1629399310000|2021-08-19 18:55:10|530.16|527.76|529.97|527.57|530.16|527.76|529.97|527.57|0
1629399320000|2021-08-19 18:55:20|529.79|527.39|528.89|526.49|529.79|527.39|528.89|526.49|0
1629399330000|2021-08-19 18:55:30|529.07|526.67|530.34|527.94|530.34|527.94|529.07|526.67|0
1629399340000|2021-08-19 18:55:40|530.52|528.12|530.34|527.94|530.52|528.12|530.34|527.94|0
1629399350000|2021-08-19 18:55:50|530.15|527.75|530.52|528.12|530.52|528.12|529.97|527.57|0
1629399360000|2021-08-19 18:56:00|529.79|527.39|529.07|526.67|529.79|527.39|529.07|526.67|0
1629399370000|2021-08-19 18:56:10|529.61|527.21|529.43|527.03|529.61|527.21|529.43|527.03|0
1629399380000|2021-08-19 18:56:20|529.79|527.39|529.97|527.57|530.15|527.75|529.61|527.21|0
1629399390000|2021-08-19 18:56:30|529.61|527.21|530.34|527.94|530.34|527.94|529.61|527.21|0
1629399400000|2021-08-19 18:56:40|530.15|527.75|530.34|527.94|530.34|527.94|530.15|527.75|0
1629399410000|2021-08-19 18:56:50|530.15|527.75|529.97|527.57|530.15|527.75|529.79|527.39|0
1629399420000|2021-08-19 18:57:00|530.34|527.94|530.7|528.3|530.7|528.3|530.34|527.94|0
1629399430000|2021-08-19 18:57:10|530.88|528.48|531.06|528.66|531.06|528.66|530.88|528.48|0
1629399440000|2021-08-19 18:57:20|531.24|528.84|531.24|528.84|531.24|528.84|531.06|528.66|0
1629399450000|2021-08-19 18:57:30|531.78|529.38|531.42|529.02|531.78|529.38|531.42|529.02|0
1629399460000|2021-08-19 18:57:40|531.15|528.75|530.52|528.12|531.15|528.75|530.52|528.12|0
1629399470000|2021-08-19 18:57:50|530.88|528.48|530.7|528.3|531.06|528.66|530.7|528.3|0
1629399480000|2021-08-19 18:58:00|530.88|528.48|530.52|528.12|530.88|528.48|530.52|528.12|0
1629399490000|2021-08-19 18:58:10|530.15|527.75|529.79|527.39|530.15|527.75|529.79|527.39|0
1629399500000|2021-08-19 18:58:20|529.97|527.57|529.97|527.57|529.97|527.57|529.79|527.39|0
1629399510000|2021-08-19 18:58:30|529.79|527.39|529.61|527.21|529.97|527.57|529.61|527.21|0
1629399520000|2021-08-19 18:58:40|529.97|527.57|529.79|527.39|529.97|527.57|529.79|527.39|0
1629399530000|2021-08-19 18:58:50|529.97|527.57|530.33|527.93|530.33|527.93|529.97|527.57|0
1629399540000|2021-08-19 18:59:00|530.52|528.12|530.7|528.3|530.7|528.3|530.52|528.12|0
1629399550000|2021-08-19 18:59:10|530.52|528.12|530.52|528.12|530.7|528.3|530.52|528.12|0
1629399560000|2021-08-19 18:59:20|530.88|528.48|530.88|528.48|530.88|528.48|530.42|528.02|0
1629399570000|2021-08-19 18:59:30|530.96|528.56|530.88|528.48|530.96|528.56|530.88|528.48|0
1629399580000|2021-08-19 18:59:40|531.06|528.66|530.52|528.12|531.42|529.02|530.52|528.12|0
1629399590000|2021-08-19 18:59:50|530.7|528.3|531.24|528.84|531.24|528.84|530.7|528.3|0
1629399600000|2021-08-19 19:00:00|531.42|529.02|532.15|529.75|532.15|529.75|531.24|528.84|0
1629399610000|2021-08-19 19:00:10|532.51|530.11|533.41|531.01|533.41|531.01|532.51|530.11|0
1629399620000|2021-08-19 19:00:20|534.14|531.74|533.6|531.2|534.14|531.74|533.41|531.01|0
1629399630000|2021-08-19 19:00:30|533.23|530.83|533.96|531.56|533.96|531.56|533.23|530.83|0
1629399640000|2021-08-19 19:00:40|534.32|531.92|533.6|531.2|534.32|531.92|533.6|531.2|0
1629399650000|2021-08-19 19:00:50|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1629399660000|2021-08-19 19:01:00|533.78|531.38|534.32|531.92|534.32|531.92|533.78|531.38|0
1629399670000|2021-08-19 19:01:10|534.14|531.74|533.78|531.38|534.32|531.92|533.78|531.38|0
1629399680000|2021-08-19 19:01:20|533.6|531.2|533.23|530.83|533.78|531.38|533.23|530.83|0
1629399690000|2021-08-19 19:01:30|533.41|531.01|533.23|530.83|533.41|531.01|533.23|530.83|0
1629399700000|2021-08-19 19:01:40|533.05|530.65|533.23|530.83|533.23|530.83|533.05|530.65|0
1629399710000|2021-08-19 19:01:50|533.6|531.2|533.05|530.65|533.6|531.2|533.05|530.65|0
1629399720000|2021-08-19 19:02:00|532.87|530.47|533.23|530.83|533.23|530.83|532.87|530.47|0
1629399730000|2021-08-19 19:02:10|533.6|531.2|534.32|531.92|534.32|531.92|533.6|531.2|0
1629399740000|2021-08-19 19:02:20|534.87|532.47|535.41|533.01|535.41|533.01|534.68|532.28|0
1629399750000|2021-08-19 19:02:30|535.59|533.19|535.41|533.01|535.59|533.19|535.41|533.01|0
1629399760000|2021-08-19 19:02:40|535.59|533.19|535.41|533.01|535.77|533.37|535.41|533.01|0
1629399770000|2021-08-19 19:02:50|535.59|533.19|535.59|533.19|535.59|533.19|535.05|532.65|0
1629399780000|2021-08-19 19:03:00|535.41|533.01|535.41|533.01|535.77|533.37|535.41|533.01|0
1629399790000|2021-08-19 19:03:10|535.59|533.19|535.23|532.83|535.59|533.19|535.23|532.83|0
1629399800000|2021-08-19 19:03:20|535.05|532.65|535.96|533.56|535.96|533.56|535.05|532.65|0
1629399810000|2021-08-19 19:03:30|535.86|533.46|535.96|533.56|536.14|533.74|535.86|533.46|0
1629399820000|2021-08-19 19:03:40|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1629399830000|2021-08-19 19:03:50|535.59|533.19|535.59|533.19|535.59|533.19|535.59|533.19|0
1629399840000|2021-08-19 19:04:00|535.77|533.37|536.32|533.92|536.32|533.92|535.77|533.37|0
1629399850000|2021-08-19 19:04:10|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1629399860000|2021-08-19 19:04:20|535.77|533.37|535.59|533.19|535.77|533.37|535.59|533.19|0
1629399870000|2021-08-19 19:04:30|535.77|533.37|535.41|533.01|535.77|533.37|535.41|533.01|0
1629399880000|2021-08-19 19:04:40|535.23|532.83|536.14|533.74|536.14|533.74|535.23|532.83|0
1629399890000|2021-08-19 19:04:50|535.96|533.56|535.96|533.56|536.14|533.74|535.96|533.56|0
1629399900000|2021-08-19 19:05:00|536.14|533.74|535.59|533.19|536.14|533.74|535.59|533.19|0
1629399910000|2021-08-19 19:05:10|535.96|533.56|535.77|533.37|536.14|533.74|535.77|533.37|0
1629399920000|2021-08-19 19:05:20|535.96|533.56|536.14|533.74|536.14|533.74|535.96|533.56|0
1629399930000|2021-08-19 19:05:30|536.32|533.92|536.5|534.1|536.5|534.1|536.32|533.92|0
1629399940000|2021-08-19 19:05:40|536.14|533.74|535.23|532.83|536.14|533.74|535.23|532.83|0
1629399950000|2021-08-19 19:05:50|534.5|532.1|534.68|532.28|534.86|532.46|534.32|531.92|0
1629399960000|2021-08-19 19:06:00|535.05|532.65|534.86|532.46|535.41|533.01|534.86|532.46|0
1629399970000|2021-08-19 19:06:10|535.05|532.65|534.5|532.1|535.05|532.65|534.5|532.1|0
1629399980000|2021-08-19 19:06:20|534.68|532.28|534.14|531.74|534.68|532.28|534.04|531.64|0
1629399990000|2021-08-19 19:06:30|534.68|532.28|534.86|532.46|534.86|532.46|534.5|532.1|0
1629400000000|2021-08-19 19:06:40|534.68|532.28|534.68|532.28|534.68|532.28|534.32|531.92|0
1629400010000|2021-08-19 19:06:50|534.86|532.46|534.68|532.28|534.86|532.46|534.68|532.28|0
1629400020000|2021-08-19 19:07:00|535.05|532.65|535.41|533.01|535.41|533.01|535.05|532.65|0
1629400030000|2021-08-19 19:07:10|535.05|532.65|535.41|533.01|535.41|533.01|534.86|532.46|0
1629400040000|2021-08-19 19:07:20|535.23|532.83|534.86|532.46|535.23|532.83|534.86|532.46|0
1629400050000|2021-08-19 19:07:30|535.05|532.65|535.59|533.19|535.59|533.19|534.86|532.46|0
1629400060000|2021-08-19 19:07:40|535.23|532.83|535.05|532.65|535.23|532.83|535.05|532.65|0
1629400070000|2021-08-19 19:07:50|535.41|533.01|536.14|533.74|536.14|533.74|535.41|533.01|0
1629400080000|2021-08-19 19:08:00|536.32|533.92|536.68|534.28|536.86|534.46|536.32|533.92|0
1629400090000|2021-08-19 19:08:10|536.5|534.1|536.04|533.64|536.5|534.1|536.04|533.64|0
1629400100000|2021-08-19 19:08:20|536.68|534.28|536.14|533.74|536.68|534.28|536.14|533.74|0
1629400110000|2021-08-19 19:08:30|535.95|533.55|535.77|533.37|535.95|533.55|535.41|533.01|0
1629400120000|2021-08-19 19:08:40|535.95|533.55|536.22|533.82|536.32|533.92|535.95|533.55|0
1629400130000|2021-08-19 19:08:50|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1629400140000|2021-08-19 19:09:00|536.5|534.1|536.04|533.64|536.5|534.1|536.04|533.64|0
1629400150000|2021-08-19 19:09:10|535.95|533.55|535.95|533.55|536.32|533.92|535.95|533.55|0
1629400160000|2021-08-19 19:09:20|536.32|533.92|535.95|533.55|536.32|533.92|535.95|533.55|0
1629400170000|2021-08-19 19:09:30|535.77|533.37|535.59|533.19|535.77|533.37|535.41|533.01|0
1629400180000|2021-08-19 19:09:40|535.77|533.37|535.77|533.37|535.95|533.55|535.77|533.37|0
1629400190000|2021-08-19 19:09:50|535.86|533.46|535.77|533.37|535.86|533.46|535.59|533.19|0
1629400200000|2021-08-19 19:10:00|535.95|533.55|536.68|534.28|536.68|534.28|535.95|533.55|0
1629400210000|2021-08-19 19:10:10|536.5|534.1|536.68|534.28|536.86|534.46|536.5|534.1|0
1629400220000|2021-08-19 19:10:20|536.32|533.92|536.86|534.46|536.86|534.46|536.32|533.92|0
1629400230000|2021-08-19 19:10:30|536.68|534.28|536.68|534.28|536.68|534.28|536.68|534.28|0
1629400240000|2021-08-19 19:10:40|536.32|533.92|536.32|533.92|536.5|534.1|536.32|533.92|0
1629400250000|2021-08-19 19:10:50|536.13|533.73|535.95|533.55|536.32|533.92|535.95|533.55|0
1629400260000|2021-08-19 19:11:00|536.13|533.73|536.68|534.28|536.68|534.28|536.13|533.73|0
1629400270000|2021-08-19 19:11:10|536.5|534.1|536.5|534.1|536.68|534.28|536.5|534.1|0
1629400280000|2021-08-19 19:11:20|536.32|533.92|536.13|533.73|536.32|533.92|536.13|533.73|0
1629400290000|2021-08-19 19:11:30|535.95|533.55|535.95|533.55|535.95|533.55|535.77|533.37|0
1629400300000|2021-08-19 19:11:40|536.5|534.1|536.5|534.1|536.68|534.28|536.5|534.1|0
1629400310000|2021-08-19 19:11:50|536.86|534.46|536.32|533.92|536.86|534.46|536.32|533.92|0
1629400320000|2021-08-19 19:12:00|536.13|533.73|535.95|533.55|536.32|533.92|535.95|533.55|0
1629400330000|2021-08-19 19:12:10|535.77|533.37|535.04|532.64|535.77|533.37|535.04|532.64|0
1629400340000|2021-08-19 19:12:20|535.41|533.01|535.23|532.83|535.41|533.01|535.23|532.83|0
1629400350000|2021-08-19 19:12:30|535.59|533.19|535.41|533.01|535.59|533.19|535.41|533.01|0
1629400360000|2021-08-19 19:12:40|535.59|533.19|535.59|533.19|535.59|533.19|535.59|533.19|0
1629400370000|2021-08-19 19:12:50|535.95|533.55|536.13|533.73|536.13|533.73|535.95|533.55|0
1629400380000|2021-08-19 19:13:00|536.32|533.92|536.5|534.1|536.68|534.28|536.32|533.92|0
1629400390000|2021-08-19 19:13:10|536.13|533.73|535.95|533.55|536.13|533.73|535.95|533.55|0
1629400400000|2021-08-19 19:13:20|536.13|533.73|535.41|533.01|536.13|533.73|535.41|533.01|0
1629400410000|2021-08-19 19:13:30|535.59|533.19|535.95|533.55|536.13|533.73|535.59|533.19|0
1629400420000|2021-08-19 19:13:40|536.22|533.82|536.32|533.92|536.32|533.92|536.22|533.82|0
1629400430000|2021-08-19 19:13:50|536.13|533.73|535.77|533.37|536.32|533.92|535.77|533.37|0
1629400440000|2021-08-19 19:14:00|535.59|533.19|535.04|532.64|535.59|533.19|535.04|532.64|0
1629400450000|2021-08-19 19:14:10|535.22|532.82|535.22|532.82|535.31|532.91|535.22|532.82|0
1629400460000|2021-08-19 19:14:20|535.04|532.64|534.86|532.46|535.04|532.64|534.86|532.46|0
1629400470000|2021-08-19 19:14:30|534.68|532.28|534.13|531.73|534.86|532.46|534.13|531.73|0
1629400480000|2021-08-19 19:14:40|534.5|532.1|533.59|531.19|534.5|532.1|533.59|531.19|0
1629400490000|2021-08-19 19:14:50|533.5|531.1|533.59|531.19|533.59|531.19|533.5|531.1|0
1629400500000|2021-08-19 19:15:00|534.5|532.1|534.32|531.92|534.86|532.46|534.32|531.92|0
1629400510000|2021-08-19 19:15:10|534.68|532.28|535.31|532.91|535.31|532.91|534.68|532.28|0
1629400520000|2021-08-19 19:15:20|535.22|532.82|535.59|533.19|535.95|533.55|535.22|532.82|0
1629400530000|2021-08-19 19:15:30|535.95|533.55|536.13|533.73|536.13|533.73|535.95|533.55|0
1629400540000|2021-08-19 19:15:40|535.95|533.55|535.95|533.55|535.95|533.55|535.59|533.19|0
1629400550000|2021-08-19 19:15:50|535.77|533.37|535.77|533.37|535.95|533.55|535.77|533.37|0
1629400560000|2021-08-19 19:16:00|536.13|533.73|537.22|534.82|537.22|534.82|536.13|533.73|0
1629400570000|2021-08-19 19:16:10|537.04|534.64|537.22|534.82|537.22|534.82|537.04|534.64|0
1629400580000|2021-08-19 19:16:20|537.04|534.64|536.86|534.46|537.04|534.64|536.86|534.46|0
1629400600000|2021-08-19 19:16:40|536.5|534.1|536.13|533.73|536.5|534.1|536.13|533.73|0
1629400610000|2021-08-19 19:16:50|536.31|533.91|535.77|533.37|536.31|533.91|535.77|533.37|0
1629400620000|2021-08-19 19:17:00|535.59|533.19|535.04|532.64|535.59|533.19|535.04|532.64|0
1629400630000|2021-08-19 19:17:10|535.22|532.82|535.22|532.82|535.4|533|535.22|532.82|0
1629400640000|2021-08-19 19:17:20|535.77|533.37|535.04|532.64|535.77|533.37|535.04|532.64|0
1629400650000|2021-08-19 19:17:30|535.22|532.82|535.22|532.82|535.22|532.82|535.22|532.82|0
1629400660000|2021-08-19 19:17:40|535.13|532.73|534.86|532.46|535.13|532.73|534.86|532.46|0
1629400670000|2021-08-19 19:17:50|534.31|531.91|534.86|532.46|534.86|532.46|534.31|531.91|0
1629400680000|2021-08-19 19:18:00|535.13|532.73|535.22|532.82|535.4|533|535.13|532.73|0
1629400690000|2021-08-19 19:18:10|535.59|533.19|535.4|533|535.59|533.19|535.4|533|0
1629400700000|2021-08-19 19:18:20|536.13|533.73|536.31|533.91|536.31|533.91|536.13|533.73|0
1629400710000|2021-08-19 19:18:30|535.77|533.37|536.31|533.91|536.5|534.1|535.77|533.37|0
1629400720000|2021-08-19 19:18:40|536.49|534.09|536.31|533.91|536.49|534.09|536.31|533.91|0
1629400730000|2021-08-19 19:18:50|536.49|534.09|536.68|534.28|536.68|534.28|536.49|534.09|0
1629400740000|2021-08-19 19:19:00|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1629400750000|2021-08-19 19:19:10|537.04|534.64|537.04|534.64|537.04|534.64|536.86|534.46|0
1629400760000|2021-08-19 19:19:20|536.95|534.55|536.68|534.28|537.04|534.64|536.68|534.28|0
1629400770000|2021-08-19 19:19:30|536.86|534.46|536.68|534.28|536.86|534.46|536.68|534.28|0
1629400780000|2021-08-19 19:19:40|536.86|534.46|536.86|534.46|536.86|534.46|536.86|534.46|0
1629400790000|2021-08-19 19:19:50|536.49|534.09|536.31|533.91|536.68|534.28|536.31|533.91|0
1629400800000|2021-08-19 19:20:00|536.49|534.09|537.13|534.73|537.22|534.82|536.49|534.09|0
1629400810000|2021-08-19 19:20:10|537.22|534.82|537.22|534.82|537.4|535|537.22|534.82|0
1629400820000|2021-08-19 19:20:20|537.59|535.19|537.77|535.37|537.77|535.37|537.59|535.19|0
1629400830000|2021-08-19 19:20:30|537.95|535.55|537.4|535|537.95|535.55|537.4|535|0
1629400840000|2021-08-19 19:20:40|537.22|534.82|536.86|534.46|537.22|534.82|536.86|534.46|0
1629400850000|2021-08-19 19:20:50|537.04|534.64|537.04|534.64|537.04|534.64|536.86|534.46|0
1629400860000|2021-08-19 19:21:00|536.86|534.46|536.58|534.18|536.86|534.46|536.58|534.18|0
1629400870000|2021-08-19 19:21:10|536.31|533.91|536.22|533.82|536.31|533.91|536.22|533.82|0
1629400880000|2021-08-19 19:21:20|536.13|533.73|535.95|533.55|536.31|533.91|535.95|533.55|0
1629400890000|2021-08-19 19:21:30|535.77|533.37|535.77|533.37|535.77|533.37|535.58|533.18|0
1629400900000|2021-08-19 19:21:40|536.13|533.73|536.4|534|536.4|534|536.13|533.73|0
1629400910000|2021-08-19 19:21:50|536.68|534.28|536.68|534.28|536.68|534.28|536.4|534|0
1629400920000|2021-08-19 19:22:00|537.22|534.82|537.22|534.82|537.59|535.19|537.22|534.82|0
1629400930000|2021-08-19 19:22:10|537.4|535|537.59|535.19|537.59|535.19|537.4|535|0
1629400940000|2021-08-19 19:22:20|537.4|535|537.22|534.82|537.4|535|537.04|534.64|0
1629400950000|2021-08-19 19:22:30|537.04|534.64|536.86|534.46|537.04|534.64|536.86|534.46|0
1629400960000|2021-08-19 19:22:40|537.04|534.64|537.4|535|537.4|535|537.04|534.64|0
1629400970000|2021-08-19 19:22:50|537.22|534.82|537.77|535.37|537.95|535.55|537.22|534.82|0
1629400980000|2021-08-19 19:23:00|537.58|535.18|537.58|535.18|537.58|535.18|537.4|535|0
1629400990000|2021-08-19 19:23:10|537.4|535|537.58|535.18|537.77|535.37|537.4|535|0
1629401000000|2021-08-19 19:23:20|537.4|535|537.4|535|537.4|535|537.04|534.64|0
1629401010000|2021-08-19 19:23:30|537.49|535.09|537.4|535|537.49|535.09|537.4|535|0
1629401020000|2021-08-19 19:23:40|537.22|534.82|537.58|535.18|537.58|535.18|537.22|534.82|0
1629401030000|2021-08-19 19:23:50|537.77|535.37|537.95|535.55|537.95|535.55|537.77|535.37|0
1629401040000|2021-08-19 19:24:00|537.58|535.18|537.95|535.55|537.95|535.55|537.58|535.18|0
1629401050000|2021-08-19 19:24:10|537.77|535.37|537.95|535.55|537.95|535.55|537.67|535.27|0
1629401060000|2021-08-19 19:24:20|538.13|535.73|537.95|535.55|538.13|535.73|537.95|535.55|0
1629401070000|2021-08-19 19:24:30|537.77|535.37|537.77|535.37|537.77|535.37|537.58|535.18|0
1629401080000|2021-08-19 19:24:40|537.95|535.55|537.77|535.37|538.13|535.73|537.77|535.37|0
1629401090000|2021-08-19 19:24:50|537.95|535.55|537.95|535.55|538.04|535.64|537.95|535.55|0
1629401100000|2021-08-19 19:25:00|538.31|535.91|538.31|535.91|538.31|535.91|538.13|535.73|0
1629401110000|2021-08-19 19:25:10|538.49|536.09|537.95|535.55|538.49|536.09|537.95|535.55|0
1629401120000|2021-08-19 19:25:20|537.77|535.37|537.95|535.55|537.95|535.55|537.77|535.37|0
1629401130000|2021-08-19 19:25:30|538.13|535.73|537.95|535.55|538.13|535.73|537.95|535.55|0
1629401140000|2021-08-19 19:25:40|538.13|535.73|538.86|536.46|538.86|536.46|538.13|535.73|0
1629401150000|2021-08-19 19:25:50|538.68|536.28|538.68|536.28|538.68|536.28|538.58|536.18|0
1629401160000|2021-08-19 19:26:00|538.86|536.46|538.86|536.46|538.86|536.46|538.86|536.46|0
1629401170000|2021-08-19 19:26:10|539.04|536.64|539.22|536.82|539.22|536.82|539.04|536.64|0
1629401180000|2021-08-19 19:26:20|539.04|536.64|538.49|536.09|539.04|536.64|538.49|536.09|0
1629401190000|2021-08-19 19:26:30|538.31|535.91|538.49|536.09|538.68|536.28|538.31|535.91|0
1629401200000|2021-08-19 19:26:40|538.13|535.73|538.13|535.73|538.22|535.82|538.13|535.73|0
1629401210000|2021-08-19 19:26:50|538.31|535.91|538.13|535.73|538.31|535.91|538.13|535.73|0
1629401220000|2021-08-19 19:27:00|537.95|535.55|538.13|535.73|538.31|535.91|537.95|535.55|0
1629401230000|2021-08-19 19:27:10|538.68|536.28|539.04|536.64|539.04|536.64|538.68|536.28|0
1629401240000|2021-08-19 19:27:20|539.22|536.82|538.86|536.46|539.22|536.82|538.86|536.46|0
1629401250000|2021-08-19 19:27:30|539.04|536.64|538.86|536.46|539.04|536.64|538.86|536.46|0
1629401260000|2021-08-19 19:27:40|539.04|536.64|539.04|536.64|539.04|536.64|538.95|536.55|0
1629401270000|2021-08-19 19:27:50|538.86|536.46|538.68|536.28|538.86|536.46|538.68|536.28|0
1629401280000|2021-08-19 19:28:00|538.49|536.09|538.68|536.28|538.68|536.28|538.49|536.09|0
1629401290000|2021-08-19 19:28:10|538.49|536.09|538.68|536.28|538.68|536.28|538.49|536.09|0
1629401300000|2021-08-19 19:28:20|538.49|536.09|539.59|537.19|539.59|537.19|538.49|536.09|0
1629401310000|2021-08-19 19:28:30|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1629401320000|2021-08-19 19:28:40|539.95|537.55|540.13|537.73|540.13|537.73|539.95|537.55|0
1629401330000|2021-08-19 19:28:50|540.32|537.92|540.4|538|540.5|538.1|540.32|537.92|0
1629401340000|2021-08-19 19:29:00|540.32|537.92|540.5|538.1|540.5|538.1|540.22|537.82|0
1629401350000|2021-08-19 19:29:10|540.32|537.92|540.32|537.92|540.32|537.92|540.13|537.73|0
1629401360000|2021-08-19 19:29:20|540.5|538.1|540.5|538.1|540.5|538.1|540.5|538.1|0
1629401370000|2021-08-19 19:29:30|540.86|538.46|540.32|537.92|540.86|538.46|540.32|537.92|0
1629401380000|2021-08-19 19:29:40|540.5|538.1|540.13|537.73|540.5|538.1|540.13|537.73|0
1629401390000|2021-08-19 19:29:50|540.32|537.92|540.5|538.1|540.5|538.1|540.32|537.92|0
1629401400000|2021-08-19 19:30:00|540.32|537.92|539.95|537.55|540.32|537.92|539.95|537.55|0
1629401410000|2021-08-19 19:30:10|540.32|537.92|538.86|536.46|540.32|537.92|538.86|536.46|0
1629401420000|2021-08-19 19:30:20|539.04|536.64|538.49|536.09|539.22|536.82|538.49|536.09|0
1629401430000|2021-08-19 19:30:30|538.67|536.27|538.49|536.09|538.67|536.27|538.49|536.09|0
1629401440000|2021-08-19 19:30:40|538.67|536.27|538.86|536.46|538.86|536.46|538.49|536.09|0
1629401450000|2021-08-19 19:30:50|538.49|536.09|538.49|536.09|538.67|536.27|538.49|536.09|0
1629401460000|2021-08-19 19:31:00|538.13|535.73|538.49|536.09|538.49|536.09|538.13|535.73|0
1629401470000|2021-08-19 19:31:10|538.86|536.46|537.95|535.55|538.86|536.46|537.95|535.55|0
1629401480000|2021-08-19 19:31:20|538.49|536.09|538.13|535.73|538.49|536.09|538.13|535.73|0
1629401490000|2021-08-19 19:31:30|537.95|535.55|537.95|535.55|537.95|535.55|537.95|535.55|0
1629401500000|2021-08-19 19:31:40|537.76|535.36|537.95|535.55|537.95|535.55|537.58|535.18|0
1629401510000|2021-08-19 19:31:50|537.76|535.36|537.95|535.55|537.95|535.55|537.58|535.18|0
1629401520000|2021-08-19 19:32:00|538.13|535.73|538.86|536.46|538.86|536.46|538.13|535.73|0
1629401530000|2021-08-19 19:32:10|538.67|536.27|539.59|537.19|539.59|537.19|538.67|536.27|0
1629401540000|2021-08-19 19:32:20|539.77|537.37|539.95|537.55|539.95|537.55|539.77|537.37|0
1629401550000|2021-08-19 19:32:30|539.77|537.37|539.58|537.18|539.95|537.55|539.58|537.18|0
1629401560000|2021-08-19 19:32:40|539.77|537.37|539.4|537|539.77|537.37|539.4|537|0
1629401570000|2021-08-19 19:32:50|539.22|536.82|539.22|536.82|539.22|536.82|539.22|536.82|0
1629401580000|2021-08-19 19:33:00|539.4|537|538.86|536.46|539.4|537|538.86|536.46|0
1629401590000|2021-08-19 19:33:10|538.67|536.27|538.86|536.46|539.04|536.64|538.67|536.27|0
1629401600000|2021-08-19 19:33:20|539.22|536.82|540.13|537.73|540.13|537.73|539.22|536.82|0
1629401610000|2021-08-19 19:33:30|539.95|537.55|540.31|537.91|540.31|537.91|539.95|537.55|0
1629401620000|2021-08-19 19:33:40|540.5|538.1|540.5|538.1|540.68|538.28|540.5|538.1|0
1629401630000|2021-08-19 19:33:50|540.68|538.28|540.68|538.28|540.86|538.46|540.68|538.28|0
1629401640000|2021-08-19 19:34:00|540.86|538.46|541.04|538.64|541.04|538.64|540.86|538.46|0
1629401650000|2021-08-19 19:34:10|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1629401660000|2021-08-19 19:34:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1629401670000|2021-08-19 19:34:30|540.86|538.46|541.04|538.64|541.04|538.64|540.86|538.46|0
1629401680000|2021-08-19 19:34:40|540.86|538.46|540.86|538.46|541.04|538.64|540.86|538.46|0
1629401690000|2021-08-19 19:34:50|540.68|538.28|540.86|538.46|540.86|538.46|540.5|538.1|0
1629401700000|2021-08-19 19:35:00|541.23|538.83|541.41|539.01|541.41|539.01|541.23|538.83|0
1629401710000|2021-08-19 19:35:10|541.23|538.83|541.04|538.64|541.23|538.83|540.86|538.46|0
1629401720000|2021-08-19 19:35:20|540.86|538.46|540.5|538.1|541.04|538.64|540.5|538.1|0
1629401730000|2021-08-19 19:35:30|540.31|537.91|540.4|538|540.5|538.1|540.31|537.91|0
1629401740000|2021-08-19 19:35:40|540.13|537.73|539.77|537.37|540.13|537.73|539.77|537.37|0
1629401750000|2021-08-19 19:35:50|539.95|537.55|540.13|537.73|540.13|537.73|539.77|537.37|0
1629401760000|2021-08-19 19:36:00|540.5|538.1|541.04|538.64|541.04|538.64|540.31|537.91|0
1629401770000|2021-08-19 19:36:10|540.86|538.46|541.04|538.64|541.23|538.83|540.86|538.46|0
1629401780000|2021-08-19 19:36:20|541.23|538.83|541.59|539.19|541.59|539.19|541.23|538.83|0
1629401790000|2021-08-19 19:36:30|541.04|538.64|540.5|538.1|541.04|538.64|540.5|538.1|0
1629401800000|2021-08-19 19:36:40|539.95|537.55|539.77|537.37|539.95|537.55|539.77|537.37|0
1629401810000|2021-08-19 19:36:50|539.95|537.55|539.77|537.37|539.95|537.55|539.77|537.37|0
1629401820000|2021-08-19 19:37:00|539.95|537.55|539.04|536.64|539.95|537.55|539.04|536.64|0
1629401830000|2021-08-19 19:37:10|538.49|536.09|538.49|536.09|538.85|536.45|538.49|536.09|0
1629401840000|2021-08-19 19:37:20|538.13|535.73|537.94|535.54|538.31|535.91|537.94|535.54|0
1629401850000|2021-08-19 19:37:30|538.12|535.72|538.49|536.09|538.49|536.09|538.12|535.72|0
1629401860000|2021-08-19 19:37:40|538.67|536.27|538.85|536.45|539.04|536.64|538.67|536.27|0
1629401870000|2021-08-19 19:37:50|538.94|536.54|538.49|536.09|539.04|536.64|538.49|536.09|0
1629401880000|2021-08-19 19:38:00|538.31|535.91|538.03|535.63|538.85|536.45|537.94|535.54|0
1629401890000|2021-08-19 19:38:10|538.12|535.72|538.12|535.72|538.12|535.72|537.76|535.36|0
1629401900000|2021-08-19 19:38:20|537.94|535.54|537.03|534.63|537.94|535.54|537.03|534.63|0
1629401910000|2021-08-19 19:38:30|537.21|534.81|537.21|534.81|537.21|534.81|537.03|534.63|0
1629401920000|2021-08-19 19:38:40|537.03|534.63|537.21|534.81|537.58|535.18|537.03|534.63|0
1629401930000|2021-08-19 19:38:50|537.03|534.63|537.21|534.81|537.21|534.81|537.03|534.63|0
1629401940000|2021-08-19 19:39:00|537.4|535|537.76|535.36|537.76|535.36|537.4|535|0
1629401950000|2021-08-19 19:39:10|537.58|535.18|536.85|534.45|537.58|535.18|536.85|534.45|0
1629401960000|2021-08-19 19:39:20|537.21|534.81|537.03|534.63|537.21|534.81|537.03|534.63|0
1629401970000|2021-08-19 19:39:30|536.94|534.54|536.67|534.27|537.21|534.81|536.67|534.27|0
1629401980000|2021-08-19 19:39:40|536.49|534.09|535.76|533.36|536.49|534.09|535.76|533.36|0
1629401990000|2021-08-19 19:39:50|535.66|533.26|535.58|533.18|535.94|533.54|535.58|533.18|0
1629402000000|2021-08-19 19:40:00|535.76|533.36|535.39|532.99|535.94|533.54|535.39|532.99|0
1629402010000|2021-08-19 19:40:10|535.58|533.18|535.58|533.18|535.94|533.54|535.58|533.18|0
1629402020000|2021-08-19 19:40:20|535.76|533.36|533.76|531.36|535.76|533.36|533.76|531.36|0
1629402030000|2021-08-19 19:40:30|533.58|531.18|533.58|531.18|534.12|531.72|533.58|531.18|0
1629402040000|2021-08-19 19:40:40|533.4|531|533.4|531|533.58|531.18|533.4|531|0
1629402050000|2021-08-19 19:40:50|533.22|530.82|533.22|530.82|533.22|530.82|533.22|530.82|0
1629402060000|2021-08-19 19:41:00|533.58|531.18|532.85|530.45|533.58|531.18|532.67|530.27|0
1629402070000|2021-08-19 19:41:10|533.22|530.82|532.31|529.91|533.22|530.82|532.13|529.73|0
1629402080000|2021-08-19 19:41:20|532.4|530|531.4|529|532.4|530|531.4|529|0
1629402090000|2021-08-19 19:41:30|531.76|529.36|531.76|529.36|531.76|529.36|531.4|529|0
1629402100000|2021-08-19 19:41:40|531.58|529.18|531.4|529|531.76|529.36|531.4|529|0
1629402110000|2021-08-19 19:41:50|531.76|529.36|531.4|529|531.76|529.36|531.4|529|0
1629402120000|2021-08-19 19:42:00|531.58|529.18|531.67|529.27|531.76|529.36|531.4|529|0
1629402130000|2021-08-19 19:42:10|531.58|529.18|531.76|529.36|531.95|529.55|531.58|529.18|0
1629402140000|2021-08-19 19:42:20|531.58|529.18|531.22|528.82|531.58|529.18|531.22|528.82|0
1629402150000|2021-08-19 19:42:30|531.4|529|531.4|529|531.4|529|531.22|528.82|0
1629402160000|2021-08-19 19:42:40|531.22|528.82|531.58|529.18|531.58|529.18|531.04|528.64|0
1629402170000|2021-08-19 19:42:50|531.76|529.36|531.95|529.55|531.95|529.55|531.76|529.36|0
1629402180000|2021-08-19 19:43:00|532.13|529.73|532.85|530.45|532.85|530.45|531.95|529.55|0
1629402190000|2021-08-19 19:43:10|533.03|530.63|533.21|530.81|533.21|530.81|533.03|530.63|0
1629402200000|2021-08-19 19:43:20|533.03|530.63|533.4|531|533.4|531|533.03|530.63|0
1629402210000|2021-08-19 19:43:30|533.21|530.81|533.03|530.63|533.21|530.81|532.85|530.45|0
1629402220000|2021-08-19 19:43:40|533.21|530.81|533.21|530.81|533.21|530.81|533.03|530.63|0
1629402230000|2021-08-19 19:43:50|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1629402240000|2021-08-19 19:44:00|532.85|530.45|532.85|530.45|533.03|530.63|532.85|530.45|0
1629402250000|2021-08-19 19:44:10|533.58|531.18|533.21|530.81|533.58|531.18|533.21|530.81|0
1629402260000|2021-08-19 19:44:20|533.76|531.36|533.94|531.54|533.94|531.54|533.76|531.36|0
1629402270000|2021-08-19 19:44:30|534.12|531.72|533.76|531.36|534.12|531.72|533.58|531.18|0
1629402280000|2021-08-19 19:44:40|533.94|531.54|533.94|531.54|534.3|531.9|533.94|531.54|0
1629402290000|2021-08-19 19:44:50|533.76|531.36|533.58|531.18|533.76|531.36|533.58|531.18|0
1629402300000|2021-08-19 19:45:00|533.4|531|532.67|530.27|533.4|531|532.67|530.27|0
1629402310000|2021-08-19 19:45:10|532.49|530.09|532.31|529.91|532.49|530.09|532.31|529.91|0
1629402320000|2021-08-19 19:45:20|531.58|529.18|531.04|528.64|531.58|529.18|531.04|528.64|0
1629402330000|2021-08-19 19:45:30|531.4|529|531.58|529.18|531.58|529.18|531.22|528.82|0
1629402340000|2021-08-19 19:45:40|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1629402350000|2021-08-19 19:45:50|531.31|528.91|531.58|529.18|531.58|529.18|531.31|528.91|0
1629402360000|2021-08-19 19:46:00|531.76|529.36|532.31|529.91|532.31|529.91|531.76|529.36|0
1629402370000|2021-08-19 19:46:10|532.85|530.45|532.49|530.09|532.85|530.45|532.49|530.09|0
1629402380000|2021-08-19 19:46:20|532.31|529.91|532.31|529.91|532.31|529.91|532.31|529.91|0
1629402390000|2021-08-19 19:46:30|532.67|530.27|532.12|529.72|532.85|530.45|532.12|529.72|0
1629402400000|2021-08-19 19:46:40|531.76|529.36|529.95|527.55|531.76|529.36|529.95|527.55|0
1629402410000|2021-08-19 19:46:50|530.13|527.73|530.31|527.91|530.68|528.28|530.13|527.73|0
1629402420000|2021-08-19 19:47:00|530.49|528.09|531.22|528.82|531.22|528.82|530.49|528.09|0
1629402430000|2021-08-19 19:47:10|531.04|528.64|530.86|528.46|531.04|528.64|530.68|528.28|0
1629402440000|2021-08-19 19:47:20|531.04|528.64|531.04|528.64|531.04|528.64|530.86|528.46|0
1629402450000|2021-08-19 19:47:30|530.49|528.09|530.13|527.73|530.49|528.09|530.13|527.73|0
1629402460000|2021-08-19 19:47:40|529.95|527.55|530.68|528.28|530.68|528.28|529.95|527.55|0
1629402470000|2021-08-19 19:47:50|530.86|528.46|531.04|528.64|531.04|528.64|530.86|528.46|0
1629402480000|2021-08-19 19:48:00|530.86|528.46|531.04|528.64|531.04|528.64|530.86|528.46|0
1629402490000|2021-08-19 19:48:10|530.86|528.46|531.67|529.27|531.67|529.27|530.86|528.46|0
1629402500000|2021-08-19 19:48:20|532.12|529.72|532.76|530.36|532.76|530.36|532.12|529.72|0
1629402510000|2021-08-19 19:48:30|532.49|530.09|532.12|529.72|532.49|530.09|531.94|529.54|0
1629402520000|2021-08-19 19:48:40|531.76|529.36|531.94|529.54|531.94|529.54|531.76|529.36|0
1629402530000|2021-08-19 19:48:50|531.76|529.36|531.76|529.36|531.76|529.36|531.76|529.36|0
1629402540000|2021-08-19 19:49:00|532.21|529.81|531.94|529.54|532.21|529.81|531.94|529.54|0
1629402550000|2021-08-19 19:49:10|531.76|529.36|531.94|529.54|531.94|529.54|531.76|529.36|0
1629402560000|2021-08-19 19:49:20|531.76|529.36|531.3|528.9|531.76|529.36|531.3|528.9|0
1629402570000|2021-08-19 19:49:30|531.4|529|532.3|529.9|532.3|529.9|531.4|529|0
1629402580000|2021-08-19 19:49:40|532.67|530.27|532.3|529.9|532.67|530.27|532.3|529.9|0
1629402590000|2021-08-19 19:49:50|532.12|529.72|532.49|530.09|532.49|530.09|531.94|529.54|0
1629402600000|2021-08-19 19:50:00|532.03|529.63|533.03|530.63|533.03|530.63|532.03|529.63|0
1629402610000|2021-08-19 19:50:10|533.21|530.81|532.85|530.45|533.39|530.99|532.85|530.45|0
1629402620000|2021-08-19 19:50:20|533.03|530.63|535.21|532.81|535.21|532.81|533.03|530.63|0
1629402630000|2021-08-19 19:50:30|534.85|532.45|535.39|532.99|535.39|532.99|534.66|532.26|0
1629402640000|2021-08-19 19:50:40|535.21|532.81|534.3|531.9|535.21|532.81|534.3|531.9|0
1629402650000|2021-08-19 19:50:50|533.94|531.54|533.94|531.54|533.94|531.54|533.94|531.54|0
1629402660000|2021-08-19 19:51:00|533.76|531.36|533.57|531.17|533.76|531.36|533.48|531.08|0
1629402670000|2021-08-19 19:51:10|533.39|530.99|533.03|530.63|533.39|530.99|533.03|530.63|0
1629402680000|2021-08-19 19:51:20|533.21|530.81|533.39|530.99|533.57|531.17|533.21|530.81|0
1629402690000|2021-08-19 19:51:30|533.21|530.81|531.94|529.54|533.21|530.81|531.94|529.54|0
1629402700000|2021-08-19 19:51:40|531.76|529.36|532.3|529.9|532.3|529.9|531.76|529.36|0
1629402710000|2021-08-19 19:51:50|532.12|529.72|531.58|529.18|532.12|529.72|531.58|529.18|0
1629402720000|2021-08-19 19:52:00|531.22|528.82|530.31|527.91|531.22|528.82|530.13|527.73|0
1629402730000|2021-08-19 19:52:10|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1629402740000|2021-08-19 19:52:20|530.31|527.91|531.22|528.82|531.22|528.82|530.31|527.91|0
1629402750000|2021-08-19 19:52:30|530.67|528.27|530.85|528.45|530.85|528.45|530.67|528.27|0
1629402760000|2021-08-19 19:52:40|530.67|528.27|529.59|527.19|530.67|528.27|529.59|527.19|0
1629402770000|2021-08-19 19:52:50|530.13|527.73|531.04|528.64|531.04|528.64|530.13|527.73|0
1629402780000|2021-08-19 19:53:00|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1629402790000|2021-08-19 19:53:10|531.4|529|530.85|528.45|531.4|529|530.85|528.45|0
1629402800000|2021-08-19 19:53:20|531.22|528.82|530.76|528.36|531.22|528.82|530.76|528.36|0
1629402810000|2021-08-19 19:53:30|530.49|528.09|530.49|528.09|530.49|528.09|530.49|528.09|0
1629402820000|2021-08-19 19:53:40|530.67|528.27|530.58|528.18|530.67|528.27|530.58|528.18|0
1629402830000|2021-08-19 19:53:50|530.67|528.27|530.58|528.18|530.67|528.27|530.49|528.09|0
1629402840000|2021-08-19 19:54:00|530.31|527.91|531.22|528.82|531.4|529|530.31|527.91|0
1629402850000|2021-08-19 19:54:10|531.03|528.63|530.85|528.45|531.22|528.82|530.85|528.45|0
1629402860000|2021-08-19 19:54:20|531.03|528.63|531.22|528.82|531.22|528.82|531.03|528.63|0
1629402870000|2021-08-19 19:54:30|531.4|529|531.22|528.82|531.4|529|531.22|528.82|0
1629402880000|2021-08-19 19:54:40|531.4|529|531.4|529|531.4|529|531.22|528.82|0
1629402890000|2021-08-19 19:54:50|530.85|528.45|530.85|528.45|531.03|528.63|530.67|528.27|0
1629402900000|2021-08-19 19:55:00|530.67|528.27|530.85|528.45|530.85|528.45|530.13|527.73|0
1629402910000|2021-08-19 19:55:10|531.4|529|530.85|528.45|531.4|529|530.85|528.45|0
1629402920000|2021-08-19 19:55:20|529.04|526.64|528.86|526.46|529.04|526.64|528.5|526.1|0
1629402930000|2021-08-19 19:55:30|529.41|527.01|530.13|527.73|530.13|527.73|529.22|526.82|0
1629402940000|2021-08-19 19:55:40|529.77|527.37|529.22|526.82|529.77|527.37|529.22|526.82|0
1629402950000|2021-08-19 19:55:50|529.04|526.64|529.22|526.82|529.22|526.82|529.04|526.64|0
1629402960000|2021-08-19 19:56:00|529.04|526.64|529.22|526.82|529.59|527.19|529.04|526.64|0
1629402970000|2021-08-19 19:56:10|528.68|526.28|529.59|527.19|529.59|527.19|528.68|526.28|0
1629402980000|2021-08-19 19:56:20|529.22|526.82|529.13|526.73|529.4|527|529.13|526.73|0
1629402990000|2021-08-19 19:56:30|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1629403000000|2021-08-19 19:56:40|529.22|526.82|529.22|526.82|529.4|527|529.22|526.82|0
1629403010000|2021-08-19 19:56:50|529.04|526.64|528.68|526.28|529.04|526.64|528.68|526.28|0
1629403020000|2021-08-19 19:57:00|528.86|526.46|529.59|527.19|529.59|527.19|528.86|526.46|0
1629403040000|2021-08-19 19:57:20|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1629403050000|2021-08-19 19:57:30|529.4|527|529.59|527.19|529.59|527.19|529.4|527|0
1629403060000|2021-08-19 19:57:40|529.22|526.82|529.59|527.19|529.59|527.19|529.22|526.82|0
1629403070000|2021-08-19 19:57:50|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1629403080000|2021-08-19 19:58:00|529.22|526.82|529.13|526.73|529.22|526.82|529.04|526.64|0
1629403090000|2021-08-19 19:58:10|529.22|526.82|528.86|526.46|529.22|526.82|528.86|526.46|0
1629403100000|2021-08-19 19:58:20|529.04|526.64|529.58|527.18|529.58|527.18|529.04|526.64|0
1629403110000|2021-08-19 19:58:30|529.4|527|529.77|527.37|529.77|527.37|529.4|527|0
1629403120000|2021-08-19 19:58:40|529.95|527.55|530.31|527.91|530.31|527.91|529.95|527.55|0
1629403130000|2021-08-19 19:58:50|530.13|527.73|530.31|527.91|530.31|527.91|529.95|527.55|0
1629403140000|2021-08-19 19:59:00|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1629403150000|2021-08-19 19:59:10|530.49|528.09|530.67|528.27|530.67|528.27|530.49|528.09|0
1629403160000|2021-08-19 19:59:20|531.03|528.63|530.31|527.91|531.03|528.63|530.31|527.91|0
1629403170000|2021-08-19 19:59:30|530.67|528.27|531.21|528.81|531.21|528.81|530.67|528.27|0
1629403180000|2021-08-19 19:59:40|531.58|529.18|532.3|529.9|532.3|529.9|531.58|529.18|0
1629403190000|2021-08-19 19:59:50|532.48|530.08|533.39|530.99|533.39|530.99|532.48|530.08|0
1629403200000|2021-08-19 20:00:00|533.03|530.63|533.75|531.35|534.11|531.71|533.03|530.63|0
1629403210000|2021-08-19 20:00:10|534.11|531.71|534.48|532.08|534.66|532.26|534.11|531.71|0
1629403220000|2021-08-19 20:00:20|534.3|531.9|533.93|531.53|534.66|532.26|533.93|531.53|0
1629403230000|2021-08-19 20:00:30|534.3|531.9|534.48|532.08|534.48|532.08|533.93|531.53|0
1629403240000|2021-08-19 20:00:40|534.3|531.9|534.66|532.26|534.66|532.26|534.3|531.9|0
1629403250000|2021-08-19 20:00:50|534.3|531.9|533.93|531.53|534.3|531.9|533.93|531.53|0
1629403260000|2021-08-19 20:01:00|534.3|531.9|534.11|531.71|534.3|531.9|533.93|531.53|0
1629403270000|2021-08-19 20:01:10|534.2|531.8|533.39|530.99|534.2|531.8|533.39|530.99|0
1629403280000|2021-08-19 20:01:20|533.57|531.17|533.75|531.35|533.93|531.53|533.57|531.17|0
1629403290000|2021-08-19 20:01:30|533.57|531.17|533.75|531.35|533.75|531.35|533.57|531.17|0
1629403300000|2021-08-19 20:01:40|534.11|531.71|534.11|531.71|534.3|531.9|533.93|531.53|0
1629403310000|2021-08-19 20:01:50|534.3|531.9|534.11|531.71|534.3|531.9|534.11|531.71|0
1629403320000|2021-08-19 20:02:00|533.93|531.53|534.3|531.9|534.3|531.9|533.93|531.53|0
1629403330000|2021-08-19 20:02:10|533.93|531.53|533.57|531.17|533.93|531.53|533.57|531.17|0
1629403340000|2021-08-19 20:02:20|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1629403350000|2021-08-19 20:02:30|533.93|531.53|534.11|531.71|534.11|531.71|533.93|531.53|0
1629403360000|2021-08-19 20:02:40|533.93|531.53|533.75|531.35|533.93|531.53|533.57|531.17|0
1629403370000|2021-08-19 20:02:50|533.93|531.53|534.11|531.71|534.11|531.71|533.93|531.53|0
1629403380000|2021-08-19 20:03:00|533.93|531.53|533.75|531.35|533.93|531.53|533.75|531.35|0
1629403390000|2021-08-19 20:03:10|533.66|531.26|533.93|531.53|533.93|531.53|533.66|531.26|0
1629403400000|2021-08-19 20:03:20|533.75|531.35|533.57|531.17|533.75|531.35|533.57|531.17|0
1629403410000|2021-08-19 20:03:30|533.75|531.35|533.75|531.35|533.93|531.53|533.75|531.35|0
1629403420000|2021-08-19 20:03:40|533.57|531.17|533.57|531.17|533.75|531.35|533.57|531.17|0
1629403440000|2021-08-19 20:04:00|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1629403450000|2021-08-19 20:04:10|533.84|531.44|533.75|531.35|533.93|531.53|533.75|531.35|0
1629403470000|2021-08-19 20:04:30|533.57|531.17|533.75|531.35|533.75|531.35|533.57|531.17|0
1629403480000|2021-08-19 20:04:40|533.57|531.17|533.75|531.35|533.75|531.35|533.57|531.17|0
1629403490000|2021-08-19 20:04:50|533.57|531.17|533.93|531.53|533.93|531.53|533.57|531.17|0
1629403500000|2021-08-19 20:05:00|534.11|531.71|534.11|531.71|534.29|531.89|534.11|531.71|0
1629403510000|2021-08-19 20:05:10|533.93|531.53|533.75|531.35|533.93|531.53|533.75|531.35|0
1629403530000|2021-08-19 20:05:30|533.84|531.44|533.57|531.17|533.84|531.44|533.57|531.17|0
1629403540000|2021-08-19 20:05:40|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1629403550000|2021-08-19 20:05:50|533.93|531.53|534.11|531.71|534.11|531.71|533.93|531.53|0
1629403560000|2021-08-19 20:06:00|534.29|531.89|534.29|531.89|534.29|531.89|534.29|531.89|0
1629403570000|2021-08-19 20:06:10|534.11|531.71|534.29|531.89|534.29|531.89|533.93|531.53|0
1629403580000|2021-08-19 20:06:20|534.48|532.08|535.02|532.62|535.02|532.62|534.29|531.89|0
1629403590000|2021-08-19 20:06:30|535.2|532.8|535.02|532.62|535.2|532.8|535.02|532.62|0
1629403600000|2021-08-19 20:06:40|535.11|532.71|535.02|532.62|535.2|532.8|535.02|532.62|0
1629403610000|2021-08-19 20:06:50|535.2|532.8|535.02|532.62|535.38|532.98|535.02|532.62|0
1629403620000|2021-08-19 20:07:00|535.2|532.8|535.2|532.8|535.2|532.8|535.02|532.62|0
1629403630000|2021-08-19 20:07:10|535.38|532.98|535.56|533.16|535.56|533.16|535.38|532.98|0
1629403640000|2021-08-19 20:07:20|535.75|533.35|535.75|533.35|535.75|533.35|535.75|533.35|0
1629403650000|2021-08-19 20:07:30|535.56|533.16|535.75|533.35|535.75|533.35|535.56|533.16|0
1629403660000|2021-08-19 20:07:40|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1629403670000|2021-08-19 20:07:50|535.29|532.89|535.56|533.16|535.75|533.35|535.29|532.89|0
1629403690000|2021-08-19 20:08:10|535.38|532.98|535.56|533.16|535.56|533.16|535.38|532.98|0
1629403700000|2021-08-19 20:08:20|535.75|533.35|535.75|533.35|535.75|533.35|535.56|533.16|0
1629403710000|2021-08-19 20:08:30|535.56|533.16|535.75|533.35|535.93|533.53|535.56|533.16|0
1629403720000|2021-08-19 20:08:40|535.93|533.53|535.75|533.35|535.93|533.53|535.75|533.35|0
1629403730000|2021-08-19 20:08:50|535.93|533.53|535.75|533.35|535.93|533.53|535.56|533.16|0
1629403740000|2021-08-19 20:09:00|535.56|533.16|535.56|533.16|535.56|533.16|535.56|533.16|0
1629403760000|2021-08-19 20:09:20|535.75|533.35|535.93|533.53|535.93|533.53|535.75|533.35|0
1629403770000|2021-08-19 20:09:30|536.11|533.71|535.93|533.53|536.11|533.71|535.93|533.53|0
1629403780000|2021-08-19 20:09:40|536.11|533.71|536.11|533.71|536.11|533.71|536.11|533.71|0
1629403800000|2021-08-19 20:10:00|536.29|533.89|536.65|534.25|536.65|534.25|536.29|533.89|0
1629403810000|2021-08-19 20:10:10|536.84|534.44|536.84|534.44|536.84|534.44|536.65|534.25|0
1629403820000|2021-08-19 20:10:20|536.47|534.07|536.47|534.07|536.47|534.07|536.47|534.07|0
1629403830000|2021-08-19 20:10:30|536.84|534.44|536.65|534.25|536.84|534.44|536.65|534.25|0
1629403840000|2021-08-19 20:10:40|536.47|534.07|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403850000|2021-08-19 20:10:50|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403860000|2021-08-19 20:11:00|536.65|534.25|536.47|534.07|536.65|534.25|536.29|533.89|0
1629403870000|2021-08-19 20:11:10|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403880000|2021-08-19 20:11:20|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403890000|2021-08-19 20:11:30|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403900000|2021-08-19 20:11:40|536.56|534.16|536.56|534.16|536.56|534.16|536.56|534.16|0
1629403910000|2021-08-19 20:11:50|536.65|534.25|536.47|534.07|536.65|534.25|536.47|534.07|0
1629403920000|2021-08-19 20:12:00|536.56|534.16|536.65|534.25|536.65|534.25|536.56|534.16|0
1629403930000|2021-08-19 20:12:10|536.84|534.44|536.65|534.25|536.84|534.44|536.65|534.25|0
1629403950000|2021-08-19 20:12:30|536.84|534.44|536.47|534.07|536.84|534.44|536.47|534.07|0
1629403960000|2021-08-19 20:12:40|536.29|533.89|536.11|533.71|536.29|533.89|535.93|533.53|0
1629403970000|2021-08-19 20:12:50|535.93|533.53|536.29|533.89|536.29|533.89|535.93|533.53|0
1629403980000|2021-08-19 20:13:00|536.38|533.98|536.47|534.07|536.47|534.07|536.38|533.98|0
1629403990000|2021-08-19 20:13:10|536.11|533.71|536.11|533.71|536.29|533.89|536.11|533.71|0
1629404010000|2021-08-19 20:13:30|535.93|533.53|535.93|533.53|535.93|533.53|535.93|533.53|0
1629404020000|2021-08-19 20:13:40|535.74|533.34|535.56|533.16|535.74|533.34|535.56|533.16|0
1629404030000|2021-08-19 20:13:50|535.38|532.98|535.74|533.34|535.74|533.34|535.38|532.98|0
1629404040000|2021-08-19 20:14:00|535.56|533.16|535.56|533.16|535.56|533.16|535.47|533.07|0
1629404050000|2021-08-19 20:14:10|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1629404060000|2021-08-19 20:14:20|535.56|533.16|535.38|532.98|535.56|533.16|535.38|532.98|0
1629404070000|2021-08-19 20:14:30|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1629404080000|2021-08-19 20:14:40|534.83|532.43|535.02|532.62|535.02|532.62|534.65|532.25|0
1629404090000|2021-08-19 20:14:50|534.83|532.43|534.47|532.07|534.83|532.43|534.47|532.07|0
1629404130000|2021-08-19 20:15:30|534.67|531.87|535.03|532.23|535.03|532.23|534.67|531.87|0
1629404140000|2021-08-19 20:15:40|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1629404160000|2021-08-19 20:16:00|535.12|532.32|535.22|532.42|535.22|532.42|535.12|532.32|0
1629404170000|2021-08-19 20:16:10|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1629404190000|2021-08-19 20:16:30|535.94|533.14|536.12|533.32|536.12|533.32|535.94|533.14|0
1629404210000|2021-08-19 20:16:50|535.94|533.14|536.12|533.32|536.12|533.32|535.94|533.14|0
1629404230000|2021-08-19 20:17:10|535.94|533.14|535.76|532.96|536.12|533.32|535.76|532.96|0
1629404250000|2021-08-19 20:17:30|535.94|533.14|535.94|533.14|535.94|533.14|535.94|533.14|0
1629404270000|2021-08-19 20:17:50|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1629404290000|2021-08-19 20:18:10|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1629404300000|2021-08-19 20:18:20|535.21|532.41|535.03|532.23|535.21|532.41|535.03|532.23|0
1629404310000|2021-08-19 20:18:30|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1629404320000|2021-08-19 20:18:40|534.85|532.05|534.49|531.69|534.85|532.05|534.49|531.69|0
1629404330000|2021-08-19 20:18:50|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1629404340000|2021-08-19 20:19:00|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1629404350000|2021-08-19 20:19:10|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1629404360000|2021-08-19 20:19:20|534.12|531.32|534.31|531.51|534.31|531.51|534.12|531.32|0
1629404370000|2021-08-19 20:19:30|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1629404400000|2021-08-19 20:20:00|534.31|531.51|533.94|531.14|534.31|531.51|533.94|531.14|0
1629404420000|2021-08-19 20:20:20|534.31|531.51|534.12|531.32|534.31|531.51|534.12|531.32|0
1629404440000|2021-08-19 20:20:40|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1629404450000|2021-08-19 20:20:50|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1629404470000|2021-08-19 20:21:10|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404480000|2021-08-19 20:21:20|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1629404490000|2021-08-19 20:21:30|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404500000|2021-08-19 20:21:40|533.58|530.78|533.58|530.78|533.76|530.96|533.58|530.78|0
1629404510000|2021-08-19 20:21:50|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404520000|2021-08-19 20:22:00|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404560000|2021-08-19 20:22:40|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1629404580000|2021-08-19 20:23:00|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1629404620000|2021-08-19 20:23:40|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1629404630000|2021-08-19 20:23:50|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404640000|2021-08-19 20:24:00|533.85|531.05|533.76|530.96|533.85|531.05|533.76|530.96|0
1629404660000|2021-08-19 20:24:20|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1629404680000|2021-08-19 20:24:40|533.94|531.14|534.12|531.32|534.12|531.32|533.94|531.14|0
1629404730000|2021-08-19 20:25:30|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1629404760000|2021-08-19 20:26:00|534.48|531.68|534.3|531.5|534.48|531.68|534.3|531.5|0
1629404770000|2021-08-19 20:26:10|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1629404780000|2021-08-19 20:26:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404820000|2021-08-19 20:27:00|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404840000|2021-08-19 20:27:20|533.94|531.14|534.12|531.32|534.12|531.32|533.94|531.14|0
1629404850000|2021-08-19 20:27:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404860000|2021-08-19 20:27:40|534.12|531.32|533.94|531.14|534.12|531.32|533.94|531.14|0
1629404880000|2021-08-19 20:28:00|534.12|531.32|533.94|531.14|534.12|531.32|533.94|531.14|0
1629404910000|2021-08-19 20:28:30|534.12|531.32|533.94|531.14|534.12|531.32|533.94|531.14|0
1629404920000|2021-08-19 20:28:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404930000|2021-08-19 20:28:50|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404940000|2021-08-19 20:29:00|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1629404960000|2021-08-19 20:29:20|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629404980000|2021-08-19 20:29:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629404990000|2021-08-19 20:29:50|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1629405000000|2021-08-19 20:30:00|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405020000|2021-08-19 20:30:20|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1629405030000|2021-08-19 20:30:30|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1629405060000|2021-08-19 20:31:00|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1629405080000|2021-08-19 20:31:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405090000|2021-08-19 20:31:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405110000|2021-08-19 20:31:50|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405160000|2021-08-19 20:32:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405170000|2021-08-19 20:32:50|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405220000|2021-08-19 20:33:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405240000|2021-08-19 20:34:00|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1629405250000|2021-08-19 20:34:10|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405260000|2021-08-19 20:34:20|533.94|531.14|533.39|530.59|533.94|531.14|533.39|530.59|0
1629405300000|2021-08-19 20:35:00|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405310000|2021-08-19 20:35:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405320000|2021-08-19 20:35:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405330000|2021-08-19 20:35:30|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1629405350000|2021-08-19 20:35:50|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405370000|2021-08-19 20:36:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405400000|2021-08-19 20:36:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405410000|2021-08-19 20:36:50|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405420000|2021-08-19 20:37:00|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405430000|2021-08-19 20:37:10|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405460000|2021-08-19 20:37:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1629405480000|2021-08-19 20:38:00|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405500000|2021-08-19 20:38:20|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405510000|2021-08-19 20:38:30|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405520000|2021-08-19 20:38:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405530000|2021-08-19 20:38:50|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405550000|2021-08-19 20:39:10|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1629405570000|2021-08-19 20:39:30|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405600000|2021-08-19 20:40:00|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1629405610000|2021-08-19 20:40:10|533.21|530.41|533.21|530.41|533.21|530.41|533.03|530.23|0
1629405620000|2021-08-19 20:40:20|533.11|530.31|533.21|530.41|533.21|530.41|533.11|530.31|0
1629405650000|2021-08-19 20:40:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405660000|2021-08-19 20:41:00|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405670000|2021-08-19 20:41:10|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405710000|2021-08-19 20:41:50|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405750000|2021-08-19 20:42:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405780000|2021-08-19 20:43:00|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405800000|2021-08-19 20:43:20|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405820000|2021-08-19 20:43:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405830000|2021-08-19 20:43:50|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405840000|2021-08-19 20:44:00|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1629405850000|2021-08-19 20:44:10|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1629405860000|2021-08-19 20:44:20|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405920000|2021-08-19 20:45:20|533.29|530.49|533.39|530.59|533.39|530.59|533.21|530.41|0
1629405940000|2021-08-19 20:45:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1629405950000|2021-08-19 20:45:50|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1629405960000|2021-08-19 20:46:00|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629405970000|2021-08-19 20:46:10|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1629405980000|2021-08-19 20:46:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629406000000|2021-08-19 20:46:40|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1629406100000|2021-08-19 20:48:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406110000|2021-08-19 20:48:30|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1629406140000|2021-08-19 20:49:00|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406160000|2021-08-19 20:49:20|534.29|531.49|534.11|531.31|534.29|531.49|534.11|531.31|0
1629406170000|2021-08-19 20:49:30|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1629406240000|2021-08-19 20:50:40|534.38|531.58|534.29|531.49|534.38|531.58|534.29|531.49|0
1629406270000|2021-08-19 20:51:10|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1629406460000|2021-08-19 20:54:20|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1629406470000|2021-08-19 20:54:30|534.2|531.4|534.11|531.31|534.2|531.4|534.11|531.31|0
1629406500000|2021-08-19 20:55:00|533.93|531.13|533.93|531.13|533.93|531.13|533.75|530.95|0
1629406520000|2021-08-19 20:55:20|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1629406560000|2021-08-19 20:56:00|533.83|531.03|534.11|531.31|534.11|531.31|533.83|531.03|0
1629406610000|2021-08-19 20:56:50|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406640000|2021-08-19 20:57:20|534.11|531.31|534.29|531.49|534.29|531.49|534.11|531.31|0
1629406660000|2021-08-19 20:57:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1629406670000|2021-08-19 20:57:50|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1629406680000|2021-08-19 20:58:00|534.2|531.4|534.11|531.31|534.2|531.4|534.11|531.31|0
1629406690000|2021-08-19 20:58:10|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406700000|2021-08-19 20:58:20|533.74|530.94|533.74|530.94|533.74|530.94|533.74|530.94|0
1629406710000|2021-08-19 20:58:30|533.93|531.13|533.74|530.94|533.93|531.13|533.74|530.94|0
1629406740000|2021-08-19 20:59:00|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406770000|2021-08-19 20:59:30|533.83|531.03|533.74|530.94|533.83|531.03|533.74|530.94|0
1629406780000|2021-08-19 20:59:40|533.83|531.03|533.93|531.13|533.93|531.13|533.74|530.94|0
1629406790000|2021-08-19 20:59:50|534.01|531.21|534.01|531.21|534.19|531.39|534.01|531.21|0
1629406800000|2021-08-19 21:00:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1629406810000|2021-08-19 21:00:10|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1629406850000|2021-08-19 21:00:50|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1629406930000|2021-08-19 21:02:10|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629406950000|2021-08-19 21:02:30|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1629407070000|2021-08-19 21:04:30|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1629407080000|2021-08-19 21:04:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629407090000|2021-08-19 21:04:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1629407100000|2021-08-19 21:05:00|533.95|531.15|534.01|531.21|534.01|531.21|533.95|531.15|0
1629407160000|2021-08-19 21:06:00|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1629407170000|2021-08-19 21:06:10|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1629407180000|2021-08-19 21:06:20|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1629407290000|2021-08-19 21:08:10|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1629407300000|2021-08-19 21:08:20|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1629407400000|2021-08-19 21:10:00|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1629407440000|2021-08-19 21:10:40|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1629407510000|2021-08-19 21:11:50|534.24|531.44|534.24|531.44|534.24|531.44|534.24|531.44|0
1629407620000|2021-08-19 21:13:40|534.27|531.47|534.27|531.47|534.27|531.47|534.27|531.47|0
1629407690000|2021-08-19 21:14:50|534.09|531.29|534.09|531.29|534.09|531.29|534.09|531.29|0
1629407700000|2021-08-19 21:15:00|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1629407890000|2021-08-19 21:18:10|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1629407920000|2021-08-19 21:18:40|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1629408720000|2021-08-19 21:32:00|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1629408790000|2021-08-19 21:33:10|534.08|531.28|534.02|531.22|534.08|531.28|534.02|531.22|0
1629408820000|2021-08-19 21:33:40|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1629408890000|2021-08-19 21:34:50|533.65|530.85|533.86|531.06|533.86|531.06|533.65|530.85|0
1629408910000|2021-08-19 21:35:10|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1629408920000|2021-08-19 21:35:20|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1629409080000|2021-08-19 21:38:00|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629409110000|2021-08-19 21:38:30|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1629409120000|2021-08-19 21:38:40|533.76|530.96|533.76|530.96|533.76|530.96|533.76|530.96|0
1629409140000|2021-08-19 21:39:00|533.62|530.82|533.62|530.82|533.62|530.82|533.62|530.82|0
1629409150000|2021-08-19 21:39:10|533.33|530.53|533.55|530.75|533.55|530.75|533.33|530.53|0
1629409160000|2021-08-19 21:39:20|533.7|530.9|533.62|530.82|533.76|530.96|533.62|530.82|0
1629409190000|2021-08-19 21:39:50|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1629409220000|2021-08-19 21:40:20|533.62|530.82|533.55|530.75|533.62|530.82|533.55|530.75|0
1629409230000|2021-08-19 21:40:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409270000|2021-08-19 21:41:10|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1629409320000|2021-08-19 21:42:00|533.36|530.56|533.49|530.69|533.49|530.69|533.36|530.56|0
1629409330000|2021-08-19 21:42:10|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629409360000|2021-08-19 21:42:40|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409370000|2021-08-19 21:42:50|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629409380000|2021-08-19 21:43:00|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1629409460000|2021-08-19 21:44:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409500000|2021-08-19 21:45:00|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1629409530000|2021-08-19 21:45:30|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1629409580000|2021-08-19 21:46:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409610000|2021-08-19 21:46:50|533.35|530.55|533.43|530.63|533.43|530.63|533.35|530.55|0
1629409630000|2021-08-19 21:47:10|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629409670000|2021-08-19 21:47:50|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1629409700000|2021-08-19 21:48:20|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1629409710000|2021-08-19 21:48:30|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629409760000|2021-08-19 21:49:20|533.56|530.76|533.59|530.79|533.59|530.79|533.56|530.76|0
1629409770000|2021-08-19 21:49:30|533.69|530.89|533.54|530.74|533.69|530.89|533.54|530.74|0
1629409780000|2021-08-19 21:49:40|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1629409810000|2021-08-19 21:50:10|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1629409820000|2021-08-19 21:50:20|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1629409830000|2021-08-19 21:50:30|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1629409840000|2021-08-19 21:50:40|533.59|530.79|533.48|530.68|533.59|530.79|533.48|530.68|0
1629409850000|2021-08-19 21:50:50|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1629409860000|2021-08-19 21:51:00|533.3|530.5|533.3|530.5|533.3|530.5|533.3|530.5|0
1629409870000|2021-08-19 21:51:10|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1629409880000|2021-08-19 21:51:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409900000|2021-08-19 21:51:40|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1629409910000|2021-08-19 21:51:50|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409930000|2021-08-19 21:52:10|533.56|530.76|533.56|530.76|533.56|530.76|533.56|530.76|0
1629409940000|2021-08-19 21:52:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629409990000|2021-08-19 21:53:10|533.59|530.79|533.56|530.76|533.59|530.79|533.56|530.76|0
1629410020000|2021-08-19 21:53:40|533.51|530.71|533.51|530.71|533.51|530.71|533.51|530.71|0
1629410080000|2021-08-19 21:54:40|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629410120000|2021-08-19 21:55:20|533.22|530.42|533.22|530.42|533.22|530.42|533.22|530.42|0
1629410130000|2021-08-19 21:55:30|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1629410140000|2021-08-19 21:55:40|533.25|530.45|533.27|530.47|533.27|530.47|533.17|530.37|0
1629410170000|2021-08-19 21:56:10|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1629410190000|2021-08-19 21:56:30|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629410200000|2021-08-19 21:56:40|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1629410240000|2021-08-19 21:57:20|533.43|530.63|533.46|530.66|533.46|530.66|533.43|530.63|0
1629410290000|2021-08-19 21:58:10|533.48|530.68|533.59|530.79|533.69|530.89|533.48|530.68|0
1629410300000|2021-08-19 21:58:20|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629410310000|2021-08-19 21:58:30|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1629410330000|2021-08-19 21:58:50|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1629410340000|2021-08-19 21:59:00|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629410360000|2021-08-19 21:59:20|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629410370000|2021-08-19 21:59:30|533.48|530.68|533.48|530.68|533.48|530.68|533.48|530.68|0
1629410390000|2021-08-19 21:59:50|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629410400000|2021-08-19 22:00:00|533.81|531.01|533.81|531.01|533.99|531.19|533.81|531.01|0
1629410410000|2021-08-19 22:00:10|533.72|530.92|533.9|531.1|533.9|531.1|533.72|530.92|0
1629410420000|2021-08-19 22:00:20|533.99|531.19|534.08|531.28|534.08|531.28|533.99|531.19|0
1629410430000|2021-08-19 22:00:30|533.99|531.19|533.9|531.1|533.99|531.19|533.9|531.1|0
1629410440000|2021-08-19 22:00:40|533.72|530.92|533.9|531.1|533.9|531.1|533.72|530.92|0
1629410460000|2021-08-19 22:01:00|534.08|531.28|534.08|531.28|534.26|531.46|534.08|531.28|0
1629410470000|2021-08-19 22:01:10|534.26|531.46|534.08|531.28|534.26|531.46|534.08|531.28|0
1629410480000|2021-08-19 22:01:20|533.9|531.1|533.72|530.92|534.08|531.28|533.72|530.92|0
1629410490000|2021-08-19 22:01:30|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629410500000|2021-08-19 22:01:40|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1629410510000|2021-08-19 22:01:50|533.54|530.74|533.54|530.74|533.54|530.74|533.35|530.55|0
1629410520000|2021-08-19 22:02:00|533.35|530.55|533.72|530.92|533.72|530.92|533.35|530.55|0
1629410530000|2021-08-19 22:02:10|533.54|530.74|533.54|530.74|533.54|530.74|533.54|530.74|0
1629410540000|2021-08-19 22:02:20|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1629410550000|2021-08-19 22:02:30|533.26|530.46|533.35|530.55|533.35|530.55|533.26|530.46|0
1629410560000|2021-08-19 22:02:40|533.54|530.74|533.44|530.64|533.54|530.74|533.44|530.64|0
1629410570000|2021-08-19 22:02:50|533.54|530.74|533.54|530.74|533.72|530.92|533.54|530.74|0
1629410580000|2021-08-19 22:03:00|533.72|530.92|533.72|530.92|533.72|530.92|533.72|530.92|0
1629410590000|2021-08-19 22:03:10|533.9|531.1|533.9|531.1|533.9|531.1|533.9|531.1|0
1629410610000|2021-08-19 22:03:30|533.72|530.92|533.72|530.92|533.8|531|533.72|530.92|0
1629410620000|2021-08-19 22:03:40|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1629410640000|2021-08-19 22:04:00|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1629410650000|2021-08-19 22:04:10|532.99|530.19|532.81|530.01|532.99|530.19|532.81|530.01|0
1629410660000|2021-08-19 22:04:20|532.63|529.83|532.63|529.83|532.63|529.83|532.53|529.73|0
1629410670000|2021-08-19 22:04:30|532.81|530.01|532.81|530.01|532.81|530.01|532.63|529.83|0
1629410680000|2021-08-19 22:04:40|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1629410690000|2021-08-19 22:04:50|532.45|529.65|532.45|529.65|532.45|529.65|532.45|529.65|0
1629410700000|2021-08-19 22:05:00|532.63|529.83|532.71|529.91|532.81|530.01|532.63|529.83|0
1629410710000|2021-08-19 22:05:10|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1629410740000|2021-08-19 22:05:40|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1629410750000|2021-08-19 22:05:50|532.63|529.83|532.81|530.01|532.81|530.01|532.63|529.83|0
1629410800000|2021-08-19 22:06:40|532.71|529.91|532.63|529.83|532.71|529.91|532.63|529.83|0
1629410820000|2021-08-19 22:07:00|532.45|529.65|532.63|529.83|532.63|529.83|532.45|529.65|0
1629410840000|2021-08-19 22:07:20|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1629411020000|2021-08-19 22:10:20|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1629411030000|2021-08-19 22:10:30|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1629411080000|2021-08-19 22:11:20|533.35|530.55|533.26|530.46|533.35|530.55|533.26|530.46|0
1629411090000|2021-08-19 22:11:30|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1629411120000|2021-08-19 22:12:00|532.99|530.19|532.81|530.01|532.99|530.19|532.81|530.01|0
1629411130000|2021-08-19 22:12:10|532.99|530.19|533.35|530.55|533.35|530.55|532.99|530.19|0
1629411140000|2021-08-19 22:12:20|533.17|530.37|532.99|530.19|533.17|530.37|532.99|530.19|0
1629411150000|2021-08-19 22:12:30|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1629411220000|2021-08-19 22:13:40|532.8|530|532.8|530|532.8|530|532.8|530|0
1629411240000|2021-08-19 22:14:00|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1629411260000|2021-08-19 22:14:20|532.8|530|532.8|530|532.8|530|532.8|530|0
1629411320000|2021-08-19 22:15:20|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1629411340000|2021-08-19 22:15:40|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1629411360000|2021-08-19 22:16:00|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1629411370000|2021-08-19 22:16:10|532.26|529.46|532.26|529.46|532.26|529.46|532.08|529.28|0
1629411380000|2021-08-19 22:16:20|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1629411390000|2021-08-19 22:16:30|531.9|529.1|531.9|529.1|532.08|529.28|531.9|529.1|0
1629411400000|2021-08-19 22:16:40|531.72|528.92|531.72|528.92|531.72|528.92|531.72|528.92|0
1629411430000|2021-08-19 22:17:10|531.9|529.1|531.9|529.1|531.9|529.1|531.9|529.1|0
1629411450000|2021-08-19 22:17:30|532.08|529.28|532.17|529.37|532.17|529.37|532.08|529.28|0
1629411460000|2021-08-19 22:17:40|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1629411470000|2021-08-19 22:17:50|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1629411480000|2021-08-19 22:18:00|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1629411490000|2021-08-19 22:18:10|532.16|529.36|532.08|529.28|532.16|529.36|532.08|529.28|0
1629411500000|2021-08-19 22:18:20|532.26|529.46|532.26|529.46|532.26|529.46|532.16|529.36|0
1629411520000|2021-08-19 22:18:40|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1629411550000|2021-08-19 22:19:10|532.62|529.82|532.44|529.64|532.62|529.82|532.44|529.64|0
1629411570000|2021-08-19 22:19:30|532.62|529.82|532.53|529.73|532.62|529.82|532.53|529.73|0
1629411580000|2021-08-19 22:19:40|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1629411600000|2021-08-19 22:20:00|532.53|529.73|532.62|529.82|532.62|529.82|532.53|529.73|0
1629411630000|2021-08-19 22:20:30|532.8|530|532.8|530|532.8|530|532.8|530|0
1629411680000|2021-08-19 22:21:20|532.62|529.82|532.62|529.82|532.62|529.82|532.62|529.82|0
1629411700000|2021-08-19 22:21:40|532.8|530|532.8|530|532.8|530|532.8|530|0
1629411720000|2021-08-19 22:22:00|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1629411730000|2021-08-19 22:22:10|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1629411750000|2021-08-19 22:22:30|533.25|530.45|533.25|530.45|533.35|530.55|533.16|530.36|0
1629411760000|2021-08-19 22:22:40|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1629411810000|2021-08-19 22:23:30|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629411850000|2021-08-19 22:24:10|533.16|530.36|533.34|530.54|533.34|530.54|533.16|530.36|0
1629411870000|2021-08-19 22:24:30|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1629411880000|2021-08-19 22:24:40|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629411890000|2021-08-19 22:24:50|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1629411900000|2021-08-19 22:25:00|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629411910000|2021-08-19 22:25:10|533.43|530.63|533.34|530.54|533.43|530.63|533.34|530.54|0
1629411960000|2021-08-19 22:26:00|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1629412010000|2021-08-19 22:26:50|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629412030000|2021-08-19 22:27:10|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1629412040000|2021-08-19 22:27:20|533.61|530.81|533.71|530.91|533.71|530.91|533.61|530.81|0
1629412070000|2021-08-19 22:27:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1629412090000|2021-08-19 22:28:10|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1629412100000|2021-08-19 22:28:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1629412120000|2021-08-19 22:28:40|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1629412130000|2021-08-19 22:28:50|533.71|530.91|533.89|531.09|533.89|531.09|533.71|530.91|0
1629412140000|2021-08-19 22:29:00|533.79|530.99|533.71|530.91|533.79|530.99|533.71|530.91|0
1629412200000|2021-08-19 22:30:00|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1629412250000|2021-08-19 22:30:50|533.89|531.09|533.7|530.9|533.89|531.09|533.7|530.9|0
1629412290000|2021-08-19 22:31:30|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1629412330000|2021-08-19 22:32:10|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629412350000|2021-08-19 22:32:30|533.52|530.72|533.34|530.54|533.52|530.72|533.34|530.54|0
1629412360000|2021-08-19 22:32:40|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1629412370000|2021-08-19 22:32:50|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629412380000|2021-08-19 22:33:00|533.52|530.72|533.34|530.54|533.52|530.72|533.34|530.54|0
1629412430000|2021-08-19 22:33:50|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1629412440000|2021-08-19 22:34:00|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1629412460000|2021-08-19 22:34:20|532.8|530|532.8|530|532.8|530|532.8|530|0
1629412470000|2021-08-19 22:34:30|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1629412480000|2021-08-19 22:34:40|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1629412490000|2021-08-19 22:34:50|532.8|530|532.8|530|532.8|530|532.8|530|0
1629412510000|2021-08-19 22:35:10|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1629412540000|2021-08-19 22:35:40|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1629412550000|2021-08-19 22:35:50|532.61|529.81|532.25|529.45|532.61|529.81|532.07|529.27|0
1629412570000|2021-08-19 22:36:10|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1629412580000|2021-08-19 22:36:20|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1629412590000|2021-08-19 22:36:30|532.34|529.54|532.43|529.63|532.43|529.63|532.34|529.54|0
1629412600000|2021-08-19 22:36:40|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1629412630000|2021-08-19 22:37:10|532.16|529.36|532.07|529.27|532.16|529.36|532.07|529.27|0
1629412640000|2021-08-19 22:37:20|532.25|529.45|532.07|529.27|532.25|529.45|532.07|529.27|0
1629412720000|2021-08-19 22:38:40|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1629412750000|2021-08-19 22:39:10|532.34|529.54|532.25|529.45|532.34|529.54|532.25|529.45|0
1629412760000|2021-08-19 22:39:20|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1629412790000|2021-08-19 22:39:50|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1629412800000|2021-08-19 22:40:00|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1629412810000|2021-08-19 22:40:10|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1629412820000|2021-08-19 22:40:20|532.34|529.54|532.43|529.63|532.43|529.63|532.25|529.45|0
1629412830000|2021-08-19 22:40:30|532.25|529.45|532.43|529.63|532.43|529.63|532.25|529.45|0
1629412850000|2021-08-19 22:40:50|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1629412880000|2021-08-19 22:41:20|532.07|529.27|532.07|529.27|532.07|529.27|532.07|529.27|0
1629412890000|2021-08-19 22:41:30|531.89|529.09|531.71|528.91|531.89|529.09|531.71|528.91|0
1629412920000|2021-08-19 22:42:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629412980000|2021-08-19 22:43:00|530.98|528.18|530.98|528.18|530.98|528.18|530.98|528.18|0
1629413020000|2021-08-19 22:43:40|531.16|528.36|531.34|528.54|531.34|528.54|531.16|528.36|0
1629413030000|2021-08-19 22:43:50|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413040000|2021-08-19 22:44:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413050000|2021-08-19 22:44:10|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629413080000|2021-08-19 22:44:40|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413090000|2021-08-19 22:44:50|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413110000|2021-08-19 22:45:10|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413150000|2021-08-19 22:45:50|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413160000|2021-08-19 22:46:00|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413170000|2021-08-19 22:46:10|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413200000|2021-08-19 22:46:40|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413220000|2021-08-19 22:47:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413240000|2021-08-19 22:47:20|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413260000|2021-08-19 22:47:40|531.34|528.54|531.16|528.36|531.34|528.54|531.16|528.36|0
1629413280000|2021-08-19 22:48:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413290000|2021-08-19 22:48:10|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413300000|2021-08-19 22:48:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413320000|2021-08-19 22:48:40|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413340000|2021-08-19 22:49:00|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629413400000|2021-08-19 22:50:00|531.52|528.72|531.52|528.72|531.7|528.9|531.52|528.72|0
1629413420000|2021-08-19 22:50:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413430000|2021-08-19 22:50:30|531.16|528.36|531.34|528.54|531.34|528.54|531.16|528.36|0
1629413440000|2021-08-19 22:50:40|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413450000|2021-08-19 22:50:50|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413590000|2021-08-19 22:53:10|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413600000|2021-08-19 22:53:20|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629413680000|2021-08-19 22:54:40|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413690000|2021-08-19 22:54:50|531.61|528.81|531.61|528.81|531.7|528.9|531.61|528.81|0
1629413700000|2021-08-19 22:55:00|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413720000|2021-08-19 22:55:20|531.61|528.81|531.52|528.72|531.61|528.81|531.52|528.72|0
1629413730000|2021-08-19 22:55:30|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629413740000|2021-08-19 22:55:40|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413760000|2021-08-19 22:56:00|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413770000|2021-08-19 22:56:10|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1629413790000|2021-08-19 22:56:30|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413800000|2021-08-19 22:56:40|531.6|528.8|531.52|528.72|531.6|528.8|531.52|528.72|0
1629413810000|2021-08-19 22:56:50|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629413820000|2021-08-19 22:57:00|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413840000|2021-08-19 22:57:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413880000|2021-08-19 22:58:00|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629413900000|2021-08-19 22:58:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1629413910000|2021-08-19 22:58:30|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629413930000|2021-08-19 22:58:50|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629413950000|2021-08-19 22:59:10|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629413960000|2021-08-19 22:59:20|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629413970000|2021-08-19 22:59:30|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629413980000|2021-08-19 22:59:40|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629413990000|2021-08-19 22:59:50|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414000000|2021-08-19 23:00:00|531.33|528.53|531.15|528.35|531.33|528.53|531.15|528.35|0
1629414010000|2021-08-19 23:00:10|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414030000|2021-08-19 23:00:30|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629414040000|2021-08-19 23:00:40|531.15|528.35|531.42|528.62|531.42|528.62|531.15|528.35|0
1629414050000|2021-08-19 23:00:50|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629414080000|2021-08-19 23:01:20|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414110000|2021-08-19 23:01:50|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1629414120000|2021-08-19 23:02:00|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1629414140000|2021-08-19 23:02:20|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414150000|2021-08-19 23:02:30|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629414160000|2021-08-19 23:02:40|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1629414170000|2021-08-19 23:02:50|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629414200000|2021-08-19 23:03:20|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1629414210000|2021-08-19 23:03:30|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629414240000|2021-08-19 23:04:00|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414280000|2021-08-19 23:04:40|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1629414290000|2021-08-19 23:04:50|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1629414300000|2021-08-19 23:05:00|531.69|528.89|531.69|528.89|531.69|528.89|531.69|528.89|0
1629414320000|2021-08-19 23:05:20|531.88|529.08|531.69|528.89|531.88|529.08|531.69|528.89|0
1629414330000|2021-08-19 23:05:30|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1629414340000|2021-08-19 23:05:40|531.88|529.08|531.69|528.89|531.88|529.08|531.69|528.89|0
1629414360000|2021-08-19 23:06:00|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414380000|2021-08-19 23:06:20|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414390000|2021-08-19 23:06:30|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414410000|2021-08-19 23:06:50|531.33|528.53|531.15|528.35|531.33|528.53|531.15|528.35|0
1629414420000|2021-08-19 23:07:00|531.33|528.53|531.15|528.35|531.33|528.53|531.15|528.35|0
1629414450000|2021-08-19 23:07:30|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1629414460000|2021-08-19 23:07:40|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414470000|2021-08-19 23:07:50|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414480000|2021-08-19 23:08:00|530.97|528.17|531.15|528.35|531.15|528.35|530.97|528.17|0
1629414500000|2021-08-19 23:08:20|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414510000|2021-08-19 23:08:30|531.69|528.89|531.51|528.71|531.69|528.89|531.51|528.71|0
1629414540000|2021-08-19 23:09:00|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414560000|2021-08-19 23:09:20|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414570000|2021-08-19 23:09:30|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414600000|2021-08-19 23:10:00|531.42|528.62|531.51|528.71|531.51|528.71|531.42|528.62|0
1629414610000|2021-08-19 23:10:10|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414650000|2021-08-19 23:10:50|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414660000|2021-08-19 23:11:00|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629414680000|2021-08-19 23:11:20|531.15|528.35|531.05|528.25|531.15|528.35|530.97|528.17|0
1629414690000|2021-08-19 23:11:30|531.15|528.35|531.15|528.35|531.15|528.35|530.97|528.17|0
1629414740000|2021-08-19 23:12:20|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414780000|2021-08-19 23:13:00|531.15|528.35|531.33|528.53|531.33|528.53|531.15|528.35|0
1629414790000|2021-08-19 23:13:10|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414800000|2021-08-19 23:13:20|531.05|528.25|530.97|528.17|531.05|528.25|530.97|528.17|0
1629414810000|2021-08-19 23:13:30|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1629414890000|2021-08-19 23:14:50|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629414900000|2021-08-19 23:15:00|531.05|528.25|531.15|528.35|531.15|528.35|530.97|528.17|0
1629414910000|2021-08-19 23:15:10|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414930000|2021-08-19 23:15:30|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629414950000|2021-08-19 23:15:50|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1629414990000|2021-08-19 23:16:30|531.51|528.71|531.51|528.71|531.51|528.71|531.51|528.71|0
1629415000000|2021-08-19 23:16:40|531.33|528.53|531.23|528.43|531.33|528.53|531.23|528.43|0
1629415010000|2021-08-19 23:16:50|531.15|528.35|531.33|528.53|531.33|528.53|531.15|528.35|0
1629415020000|2021-08-19 23:17:00|531.23|528.43|531.23|528.43|531.23|528.43|531.23|528.43|0
1629415030000|2021-08-19 23:17:10|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1629415050000|2021-08-19 23:17:30|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629415070000|2021-08-19 23:17:50|530.78|527.98|530.96|528.16|530.96|528.16|530.78|527.98|0
1629415160000|2021-08-19 23:19:20|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629415190000|2021-08-19 23:19:50|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629415200000|2021-08-19 23:20:00|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629415210000|2021-08-19 23:20:10|530.87|528.07|530.96|528.16|530.96|528.16|530.78|527.98|0
1629415230000|2021-08-19 23:20:30|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629415310000|2021-08-19 23:21:50|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629415320000|2021-08-19 23:22:00|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629415350000|2021-08-19 23:22:30|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629415390000|2021-08-19 23:23:10|531.14|528.34|530.96|528.16|531.14|528.34|530.96|528.16|0
1629415400000|2021-08-19 23:23:20|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1629415420000|2021-08-19 23:23:40|531.32|528.52|531.14|528.34|531.32|528.52|531.14|528.34|0
1629415500000|2021-08-19 23:25:00|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1629415520000|2021-08-19 23:25:20|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1629415540000|2021-08-19 23:25:40|531.59|528.79|531.5|528.7|531.59|528.79|531.5|528.7|0
1629415570000|2021-08-19 23:26:10|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1629415600000|2021-08-19 23:26:40|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1629415610000|2021-08-19 23:26:50|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1629415680000|2021-08-19 23:28:00|531.5|528.7|531.5|528.7|531.5|528.7|531.5|528.7|0
1629415690000|2021-08-19 23:28:10|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1629415710000|2021-08-19 23:28:30|531.77|528.97|531.87|529.07|531.87|529.07|531.77|528.97|0
1629415730000|2021-08-19 23:28:50|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1629415750000|2021-08-19 23:29:10|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1629415760000|2021-08-19 23:29:20|531.95|529.15|531.87|529.07|531.95|529.15|531.87|529.07|0
1629415770000|2021-08-19 23:29:30|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1629415780000|2021-08-19 23:29:40|531.32|528.52|531.32|528.52|531.32|528.52|531.32|528.52|0
1629415800000|2021-08-19 23:30:00|531.5|528.7|531.32|528.52|531.5|528.7|531.32|528.52|0
1629415830000|2021-08-19 23:30:30|530.96|528.16|530.96|528.16|530.96|528.16|530.78|527.98|0
1629415840000|2021-08-19 23:30:40|530.78|527.98|530.96|528.16|530.96|528.16|530.78|527.98|0
1629415860000|2021-08-19 23:31:00|530.78|527.98|530.96|528.16|530.96|528.16|530.78|527.98|0
1629415910000|2021-08-19 23:31:50|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629415930000|2021-08-19 23:32:10|530.86|528.06|530.96|528.16|530.96|528.16|530.86|528.06|0
1629415940000|2021-08-19 23:32:20|531.14|528.34|531.14|528.34|531.32|528.52|531.14|528.34|0
1629415950000|2021-08-19 23:32:30|531.32|528.52|531.14|528.34|531.32|528.52|531.14|528.34|0
1629415990000|2021-08-19 23:33:10|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629416010000|2021-08-19 23:33:30|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416020000|2021-08-19 23:33:40|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1629416040000|2021-08-19 23:34:00|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416060000|2021-08-19 23:34:20|531.14|528.34|531.32|528.52|531.32|528.52|531.14|528.34|0
1629416070000|2021-08-19 23:34:30|531.23|528.43|531.32|528.52|531.32|528.52|531.23|528.43|0
1629416080000|2021-08-19 23:34:40|531.14|528.34|530.96|528.16|531.14|528.34|530.96|528.16|0
1629416100000|2021-08-19 23:35:00|530.78|527.98|530.96|528.16|530.96|528.16|530.78|527.98|0
1629416110000|2021-08-19 23:35:10|530.78|527.98|530.78|527.98|530.78|527.98|530.78|527.98|0
1629416140000|2021-08-19 23:35:40|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416170000|2021-08-19 23:36:10|531.14|528.34|530.96|528.16|531.14|528.34|530.96|528.16|0
1629416220000|2021-08-19 23:37:00|531.14|528.34|531.14|528.34|531.14|528.34|531.04|528.24|0
1629416250000|2021-08-19 23:37:30|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416260000|2021-08-19 23:37:40|531.14|528.34|531.14|528.34|531.14|528.34|531.14|528.34|0
1629416280000|2021-08-19 23:38:00|530.96|528.16|531.14|528.34|531.14|528.34|530.96|528.16|0
1629416290000|2021-08-19 23:38:10|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416300000|2021-08-19 23:38:20|531.04|528.24|530.77|527.97|531.04|528.24|530.77|527.97|0
1629416310000|2021-08-19 23:38:30|530.96|528.16|530.96|528.16|530.96|528.16|530.96|528.16|0
1629416320000|2021-08-19 23:38:40|530.77|527.97|530.96|528.16|530.96|528.16|530.77|527.97|0
1629416330000|2021-08-19 23:38:50|530.77|527.97|530.96|528.16|530.96|528.16|530.77|527.97|0
1629416340000|2021-08-19 23:39:00|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1629416350000|2021-08-19 23:39:10|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1629416370000|2021-08-19 23:39:30|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1629416390000|2021-08-19 23:39:50|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1629416400000|2021-08-19 23:40:00|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1629416410000|2021-08-19 23:40:10|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1629416420000|2021-08-19 23:40:20|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1629416460000|2021-08-19 23:41:00|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1629416470000|2021-08-19 23:41:10|530.23|527.43|530.23|527.43|530.23|527.43|530.23|527.43|0
1629416500000|2021-08-19 23:41:40|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1629416520000|2021-08-19 23:42:00|530.23|527.43|530.23|527.43|530.23|527.43|530.23|527.43|0
1629416570000|2021-08-19 23:42:50|530.14|527.34|530.23|527.43|530.23|527.43|530.05|527.25|0
1629416580000|2021-08-19 23:43:00|530.14|527.34|530.05|527.25|530.14|527.34|530.05|527.25|0
1629416590000|2021-08-19 23:43:10|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1629416600000|2021-08-19 23:43:20|530.05|527.25|530.05|527.25|530.05|527.25|530.05|527.25|0
1629416610000|2021-08-19 23:43:30|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1629416620000|2021-08-19 23:43:40|530.05|527.25|530.05|527.25|530.05|527.25|530.05|527.25|0
1629416630000|2021-08-19 23:43:50|529.87|527.07|529.87|527.07|529.87|527.07|529.87|527.07|0
1629416650000|2021-08-19 23:44:10|530.05|527.25|529.87|527.07|530.05|527.25|529.87|527.07|0
1629416680000|2021-08-19 23:44:40|529.69|526.89|529.69|526.89|529.69|526.89|529.69|526.89|0
1629416690000|2021-08-19 23:44:50|529.51|526.71|529.51|526.71|529.51|526.71|529.51|526.71|0
1629416700000|2021-08-19 23:45:00|529.69|526.89|529.32|526.52|529.69|526.89|529.32|526.52|0
1629416710000|2021-08-19 23:45:10|529.14|526.34|529.14|526.34|529.14|526.34|529.14|526.34|0
1629416740000|2021-08-19 23:45:40|529.32|526.52|529.14|526.34|529.32|526.52|529.14|526.34|0
1629416750000|2021-08-19 23:45:50|528.96|526.16|528.96|526.16|528.96|526.16|528.96|526.16|0
1629416780000|2021-08-19 23:46:20|528.78|525.98|528.78|525.98|528.78|525.98|528.78|525.98|0
1629416790000|2021-08-19 23:46:30|528.96|526.16|528.96|526.16|528.96|526.16|528.96|526.16|0
1629416800000|2021-08-19 23:46:40|529.14|526.34|529.23|526.43|529.23|526.43|529.14|526.34|0
1629416810000|2021-08-19 23:46:50|529.14|526.34|528.96|526.16|529.14|526.34|528.96|526.16|0
1629416820000|2021-08-19 23:47:00|528.78|525.98|528.87|526.07|528.87|526.07|528.78|525.98|0
1629416830000|2021-08-19 23:47:10|528.96|526.16|529.32|526.52|529.32|526.52|528.96|526.16|0
1629416840000|2021-08-19 23:47:20|529.5|526.7|529.5|526.7|529.5|526.7|529.5|526.7|0
1629416850000|2021-08-19 23:47:30|529.32|526.52|529.5|526.7|529.59|526.79|529.32|526.52|0
1629416860000|2021-08-19 23:47:40|529.68|526.88|529.68|526.88|529.68|526.88|529.68|526.88|0
1629416870000|2021-08-19 23:47:50|529.87|527.07|529.77|526.97|529.87|527.07|529.77|526.97|0
1629416880000|2021-08-19 23:48:00|529.87|527.07|529.68|526.88|529.87|527.07|529.68|526.88|0
1629416900000|2021-08-19 23:48:20|529.59|526.79|529.5|526.7|529.59|526.79|529.5|526.7|0
1629416910000|2021-08-19 23:48:30|529.32|526.52|529.32|526.52|529.32|526.52|529.32|526.52|0
1629416920000|2021-08-19 23:48:40|529.5|526.7|529.5|526.7|529.59|526.79|529.5|526.7|0
1629416930000|2021-08-19 23:48:50|529.41|526.61|529.32|526.52|529.41|526.61|529.32|526.52|0
1629416940000|2021-08-19 23:49:00|529.14|526.34|528.78|525.98|529.14|526.34|528.78|525.98|0
1629416950000|2021-08-19 23:49:10|528.6|525.8|528.6|525.8|528.69|525.89|528.6|525.8|0
1629416960000|2021-08-19 23:49:20|528.69|525.89|528.6|525.8|528.69|525.89|528.6|525.8|0
1629416970000|2021-08-19 23:49:30|528.42|525.62|528.42|525.62|528.42|525.62|528.42|525.62|0
1629416980000|2021-08-19 23:49:40|528.6|525.8|528.78|525.98|528.78|525.98|528.6|525.8|0
1629416990000|2021-08-19 23:49:50|528.6|525.8|528.6|525.8|528.6|525.8|528.6|525.8|0
1629417000000|2021-08-19 23:50:00|528.78|525.98|528.6|525.8|528.78|525.98|528.6|525.8|0
1629417010000|2021-08-19 23:50:10|528.69|525.89|528.6|525.8|528.69|525.89|528.6|525.8|0
1629417020000|2021-08-19 23:50:20|528.42|525.62|527.7|524.9|528.42|525.62|527.7|524.9|0
1629417030000|2021-08-19 23:50:30|527.88|525.08|527.88|525.08|527.88|525.08|527.7|524.9|0
1629417040000|2021-08-19 23:50:40|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1629417050000|2021-08-19 23:50:50|527.88|525.08|527.88|525.08|527.88|525.08|527.88|525.08|0
1629417060000|2021-08-19 23:51:00|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1629417070000|2021-08-19 23:51:10|527.88|525.08|527.88|525.08|527.88|525.08|527.88|525.08|0
1629417080000|2021-08-19 23:51:20|528.06|525.26|527.88|525.08|528.06|525.26|527.88|525.08|0
1629417090000|2021-08-19 23:51:30|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1629417100000|2021-08-19 23:51:40|528.24|525.44|528.06|525.26|528.24|525.44|528.06|525.26|0
1629417120000|2021-08-19 23:52:00|527.88|525.08|527.69|524.89|527.88|525.08|527.69|524.89|0
1629417130000|2021-08-19 23:52:10|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1629417140000|2021-08-19 23:52:20|527.33|524.53|527.33|524.53|527.33|524.53|527.33|524.53|0
1629417150000|2021-08-19 23:52:30|527.15|524.35|527.33|524.53|527.33|524.53|527.15|524.35|0
1629417160000|2021-08-19 23:52:40|527.15|524.35|527.15|524.35|527.15|524.35|527.15|524.35|0
1629417170000|2021-08-19 23:52:50|527.33|524.53|527.42|524.62|527.51|524.71|527.33|524.53|0
1629417180000|2021-08-19 23:53:00|527.33|524.53|527.69|524.89|527.69|524.89|527.33|524.53|0
1629417190000|2021-08-19 23:53:10|527.6|524.8|527.15|524.35|527.69|524.89|527.15|524.35|0
1629417220000|2021-08-19 23:53:40|526.79|523.99|526.79|523.99|526.79|523.99|526.79|523.99|0
1629417230000|2021-08-19 23:53:50|526.97|524.17|526.97|524.17|526.97|524.17|526.97|524.17|0
1629417240000|2021-08-19 23:54:00|527.15|524.35|527.06|524.26|527.15|524.35|527.06|524.26|0
1629417250000|2021-08-19 23:54:10|527.15|524.35|526.97|524.17|527.15|524.35|526.97|524.17|0
1629417260000|2021-08-19 23:54:20|527.15|524.35|526.97|524.17|527.15|524.35|526.97|524.17|0
1629417270000|2021-08-19 23:54:30|526.79|523.99|526.61|523.81|526.79|523.99|526.61|523.81|0
1629417280000|2021-08-19 23:54:40|526.79|523.99|526.61|523.81|526.79|523.99|526.61|523.81|0
1629417290000|2021-08-19 23:54:50|526.79|523.99|526.7|523.9|526.79|523.99|526.7|523.9|0
1629417300000|2021-08-19 23:55:00|526.79|523.99|526.61|523.81|526.79|523.99|526.61|523.81|0
1629417320000|2021-08-19 23:55:20|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1629417330000|2021-08-19 23:55:30|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1629417340000|2021-08-19 23:55:40|526.79|523.99|526.79|523.99|526.79|523.99|526.79|523.99|0
1629417350000|2021-08-19 23:55:50|526.97|524.17|526.97|524.17|526.97|524.17|526.97|524.17|0
1629417360000|2021-08-19 23:56:00|527.15|524.35|527.15|524.35|527.15|524.35|527.15|524.35|0
1629417380000|2021-08-19 23:56:20|526.79|523.99|526.97|524.17|526.97|524.17|526.79|523.99|0
1629417390000|2021-08-19 23:56:30|527.15|524.35|526.97|524.17|527.15|524.35|526.97|524.17|0
1629417400000|2021-08-19 23:56:40|526.79|523.99|526.61|523.81|526.79|523.99|526.61|523.81|0
1629417410000|2021-08-19 23:56:50|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1629417420000|2021-08-19 23:57:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1629417430000|2021-08-19 23:57:10|526.79|523.99|527.15|524.35|527.15|524.35|526.79|523.99|0
1629417440000|2021-08-19 23:57:20|527.33|524.53|527.33|524.53|527.33|524.53|527.33|524.53|0
1629417450000|2021-08-19 23:57:30|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1629417460000|2021-08-19 23:57:40|527.6|524.8|527.69|524.89|527.69|524.89|527.6|524.8|0
1629417480000|2021-08-19 23:58:00|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1629417490000|2021-08-19 23:58:10|527.69|524.89|527.69|524.89|527.69|524.89|527.69|524.89|0
1629417510000|2021-08-19 23:58:30|527.87|525.07|527.87|525.07|527.87|525.07|527.87|525.07|0
1629417520000|2021-08-19 23:58:40|528.23|525.43|528.05|525.25|528.23|525.43|528.05|525.25|0
1629417530000|2021-08-19 23:58:50|527.87|525.07|527.87|525.07|527.87|525.07|527.87|525.07|0
1629417550000|2021-08-19 23:59:10|527.69|524.89|527.69|524.89|527.69|524.89|527.69|524.89|0
1629417560000|2021-08-19 23:59:20|527.87|525.07|527.96|525.16|527.96|525.16|527.87|525.07|0
1629417570000|2021-08-19 23:59:30|527.87|525.07|527.69|524.89|527.87|525.07|527.69|524.89|0
1629417580000|2021-08-19 23:59:40|527.87|525.07|527.78|524.98|527.87|525.07|527.69|524.89|0
1629417590000|2021-08-19 23:59:50|527.69|524.89|527.69|524.89|527.69|524.89|527.51|524.71|0
1629417600000|2021-08-20 00:00:00|527.87|525.07|527.51|524.71|527.87|525.07|527.51|524.71|0
1629417610000|2021-08-20 00:00:10|527.87|525.07|527.87|525.07|527.87|525.07|527.87|525.07|0
1629417620000|2021-08-20 00:00:20|528.05|525.25|528.05|525.25|528.05|525.25|527.87|525.07|0
1629417630000|2021-08-20 00:00:30|528.23|525.43|528.96|526.16|528.96|526.16|528.23|525.43|0
1629417640000|2021-08-20 00:00:40|528.78|525.98|528.77|525.97|528.78|525.98|528.59|525.79|0
1629417650000|2021-08-20 00:00:50|528.96|526.16|528.96|526.16|529.14|526.34|528.96|526.16|0
1629417660000|2021-08-20 00:01:00|529.14|526.34|529.5|526.7|529.68|526.88|529.14|526.34|0
1629417670000|2021-08-20 00:01:10|529.86|527.06|529.68|526.88|529.86|527.06|529.68|526.88|0
1629417680000|2021-08-20 00:01:20|529.32|526.52|529.5|526.7|529.5|526.7|529.32|526.52|0
1629417690000|2021-08-20 00:01:30|529.68|526.88|529.68|526.88|529.68|526.88|529.5|526.7|0
1629417700000|2021-08-20 00:01:40|529.5|526.7|529.32|526.52|529.5|526.7|529.32|526.52|0
1629417710000|2021-08-20 00:01:50|529.5|526.7|529.5|526.7|529.5|526.7|529.5|526.7|0
1629417720000|2021-08-20 00:02:00|529.68|526.88|529.5|526.7|529.86|527.06|529.5|526.7|0
1629417730000|2021-08-20 00:02:10|529.68|526.88|529.68|526.88|529.68|526.88|529.68|526.88|0
1629417740000|2021-08-20 00:02:20|529.5|526.7|529.32|526.52|529.5|526.7|529.32|526.52|0
1629417750000|2021-08-20 00:02:30|529.5|526.7|529.32|526.52|529.5|526.7|529.32|526.52|0
1629417760000|2021-08-20 00:02:40|529.5|526.7|529.5|526.7|529.5|526.7|529.5|526.7|0
1629417770000|2021-08-20 00:02:50|529.68|526.88|529.58|526.78|529.68|526.88|529.58|526.78|0
1629417780000|2021-08-20 00:03:00|529.86|527.06|529.68|526.88|529.86|527.06|529.68|526.88|0
1629417800000|2021-08-20 00:03:20|529.76|526.96|529.86|527.06|529.86|527.06|529.76|526.96|0
1629417810000|2021-08-20 00:03:30|529.68|526.88|529.86|527.06|529.86|527.06|529.68|526.88|0
1629417820000|2021-08-20 00:03:40|530.04|527.24|530.22|527.42|530.22|527.42|530.04|527.24|0
1629417830000|2021-08-20 00:03:50|530.4|527.6|530.76|527.96|530.76|527.96|530.4|527.6|0
1629417840000|2021-08-20 00:04:00|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1629417850000|2021-08-20 00:04:10|530.76|527.96|531.13|528.33|531.13|528.33|530.76|527.96|0
1629417860000|2021-08-20 00:04:20|531.31|528.51|531.31|528.51|531.31|528.51|531.13|528.33|0
1629417870000|2021-08-20 00:04:30|531.13|528.33|531.49|528.69|531.49|528.69|531.13|528.33|0
1629417880000|2021-08-20 00:04:40|531.67|528.87|531.67|528.87|531.67|528.87|531.67|528.87|0
1629417890000|2021-08-20 00:04:50|531.85|529.05|531.57|528.77|531.85|529.05|531.57|528.77|0
1629417900000|2021-08-20 00:05:00|531.49|528.69|532.03|529.23|532.03|529.23|531.49|528.69|0
1629417910000|2021-08-20 00:05:10|531.67|528.87|531.85|529.05|531.85|529.05|531.67|528.87|0
1629417920000|2021-08-20 00:05:20|531.67|528.87|532.21|529.41|532.21|529.41|531.67|528.87|0
1629417930000|2021-08-20 00:05:30|532.03|529.23|531.85|529.05|532.03|529.23|531.85|529.05|0
1629417940000|2021-08-20 00:05:40|531.76|528.96|531.67|528.87|531.85|529.05|531.67|528.87|0
1629417950000|2021-08-20 00:05:50|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1629417960000|2021-08-20 00:06:00|532.03|529.23|532.03|529.23|532.03|529.23|532.03|529.23|0
1629417970000|2021-08-20 00:06:10|531.85|529.05|531.49|528.69|531.85|529.05|531.49|528.69|0
1629417980000|2021-08-20 00:06:20|531.67|528.87|531.31|528.51|531.67|528.87|531.31|528.51|0
1629417990000|2021-08-20 00:06:30|531.49|528.69|531.31|528.51|531.49|528.69|531.31|528.51|0
1629418000000|2021-08-20 00:06:40|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1629418010000|2021-08-20 00:06:50|531.39|528.59|531.67|528.87|531.67|528.87|531.39|528.59|0
1629418020000|2021-08-20 00:07:00|531.49|528.69|531.67|528.87|531.67|528.87|531.49|528.69|0
1629418030000|2021-08-20 00:07:10|531.85|529.05|532.21|529.41|532.21|529.41|531.85|529.05|0
1629418050000|2021-08-20 00:07:30|532.39|529.59|531.67|528.87|532.39|529.59|531.67|528.87|0
1629418060000|2021-08-20 00:07:40|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1629418070000|2021-08-20 00:07:50|532.03|529.23|531.85|529.05|532.03|529.23|531.85|529.05|0
1629418080000|2021-08-20 00:08:00|531.94|529.14|531.85|529.05|531.94|529.14|531.85|529.05|0
1629418090000|2021-08-20 00:08:10|532.03|529.23|531.85|529.05|532.03|529.23|531.85|529.05|0
1629418100000|2021-08-20 00:08:20|531.67|528.87|531.85|529.05|531.85|529.05|531.67|528.87|0
1629418110000|2021-08-20 00:08:30|531.75|528.95|531.67|528.87|531.75|528.95|531.67|528.87|0
1629418120000|2021-08-20 00:08:40|531.49|528.69|531.57|528.77|531.67|528.87|531.49|528.69|0
1629418130000|2021-08-20 00:08:50|531.67|528.87|531.85|529.05|531.85|529.05|531.67|528.87|0
1629418150000|2021-08-20 00:09:10|531.67|528.87|531.67|528.87|531.67|528.87|531.49|528.69|0
1629418160000|2021-08-20 00:09:20|531.85|529.05|531.85|529.05|531.85|529.05|531.67|528.87|0
1629418170000|2021-08-20 00:09:30|532.03|529.23|531.75|528.95|532.03|529.23|531.75|528.95|0
1629418180000|2021-08-20 00:09:40|531.67|528.87|531.49|528.69|531.67|528.87|531.49|528.69|0
1629418190000|2021-08-20 00:09:50|531.39|528.59|531.39|528.59|531.39|528.59|531.39|528.59|0
1629418200000|2021-08-20 00:10:00|531.3|528.5|531.3|528.5|531.49|528.69|531.3|528.5|0
1629418210000|2021-08-20 00:10:10|531.39|528.59|531.3|528.5|531.49|528.69|531.3|528.5|0
1629418220000|2021-08-20 00:10:20|531.12|528.32|531.3|528.5|531.3|528.5|531.12|528.32|0
1629418230000|2021-08-20 00:10:30|531.49|528.69|531.49|528.69|531.49|528.69|531.49|528.69|0
1629418240000|2021-08-20 00:10:40|531.67|528.87|531.67|528.87|531.67|528.87|531.67|528.87|0
1629418250000|2021-08-20 00:10:50|531.85|529.05|531.85|529.05|531.85|529.05|531.85|529.05|0
1629418260000|2021-08-20 00:11:00|531.49|528.69|530.94|528.14|531.49|528.69|530.94|528.14|0
1629418280000|2021-08-20 00:11:20|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1629418290000|2021-08-20 00:11:30|530.94|528.14|530.76|527.96|530.94|528.14|530.76|527.96|0
1629418300000|2021-08-20 00:11:40|530.67|527.87|530.67|527.87|530.67|527.87|530.67|527.87|0
1629418310000|2021-08-20 00:11:50|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1629418320000|2021-08-20 00:12:00|530.4|527.6|530.4|527.6|530.58|527.78|530.4|527.6|0
1629418330000|2021-08-20 00:12:10|530.48|527.68|530.4|527.6|530.48|527.68|530.4|527.6|0
1629418340000|2021-08-20 00:12:20|530.58|527.78|530.58|527.78|530.58|527.78|530.4|527.6|0
1629418350000|2021-08-20 00:12:30|530.67|527.87|530.58|527.78|530.76|527.96|530.58|527.78|0
1629418360000|2021-08-20 00:12:40|530.76|527.96|530.58|527.78|530.76|527.96|530.58|527.78|0
1629418370000|2021-08-20 00:12:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1629418380000|2021-08-20 00:13:00|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1629418390000|2021-08-20 00:13:10|531.12|528.32|531.12|528.32|531.3|528.5|531.12|528.32|0
1629418400000|2021-08-20 00:13:20|531.21|528.41|531.12|528.32|531.21|528.41|531.12|528.32|0
1629418410000|2021-08-20 00:13:30|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1629418420000|2021-08-20 00:13:40|531.03|528.23|530.94|528.14|531.03|528.23|530.94|528.14|0
1629418430000|2021-08-20 00:13:50|530.76|527.96|530.76|527.96|530.85|528.05|530.76|527.96|0
1629418450000|2021-08-20 00:14:10|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1629418470000|2021-08-20 00:14:30|530.76|527.96|530.58|527.78|530.76|527.96|530.58|527.78|0
1629418480000|2021-08-20 00:14:40|530.76|527.96|531.03|528.23|531.03|528.23|530.76|527.96|0
1629418490000|2021-08-20 00:14:50|530.94|528.14|530.94|528.14|530.94|528.14|530.94|528.14|0
1629418500000|2021-08-20 00:15:00|531.12|528.32|530.94|528.14|531.12|528.32|530.94|528.14|0
1629418510000|2021-08-20 00:15:10|530.85|528.05|530.94|528.14|530.94|528.14|530.85|528.05|0
1629418520000|2021-08-20 00:15:20|530.76|527.96|530.4|527.6|530.76|527.96|530.4|527.6|0
1629418530000|2021-08-20 00:15:30|530.22|527.42|529.85|527.05|530.3|527.5|529.85|527.05|0
1629418540000|2021-08-20 00:15:40|529.67|526.87|529.67|526.87|529.67|526.87|529.67|526.87|0
1629418550000|2021-08-20 00:15:50|529.49|526.69|529.31|526.51|529.49|526.69|529.31|526.51|0
1629418560000|2021-08-20 00:16:00|529.67|526.87|529.58|526.78|529.67|526.87|529.49|526.69|0
1629418570000|2021-08-20 00:16:10|529.49|526.69|529.31|526.51|529.49|526.69|529.31|526.51|0
1629418580000|2021-08-20 00:16:20|529.49|526.69|529.13|526.33|529.49|526.69|529.13|526.33|0
1629418590000|2021-08-20 00:16:30|528.95|526.15|528.59|525.79|528.95|526.15|528.59|525.79|0
1629418600000|2021-08-20 00:16:40|528.77|525.97|528.77|525.97|528.77|525.97|528.77|525.97|0
1629418610000|2021-08-20 00:16:50|528.59|525.79|528.59|525.79|528.77|525.97|528.59|525.79|0
1629418620000|2021-08-20 00:17:00|528.77|525.97|528.59|525.79|528.77|525.97|528.59|525.79|0
1629418630000|2021-08-20 00:17:10|528.77|525.97|528.95|526.15|528.95|526.15|528.77|525.97|0
1629418640000|2021-08-20 00:17:20|528.77|525.97|528.67|525.87|528.77|525.97|528.67|525.87|0
1629418650000|2021-08-20 00:17:30|528.77|525.97|528.41|525.61|528.77|525.97|528.41|525.61|0
1629418660000|2021-08-20 00:17:40|528.59|525.79|528.59|525.79|528.77|525.97|528.59|525.79|0
1629418670000|2021-08-20 00:17:50|528.77|525.97|528.77|525.97|528.77|525.97|528.77|525.97|0
1629418680000|2021-08-20 00:18:00|528.67|525.87|528.95|526.15|528.95|526.15|528.67|525.87|0
1629418690000|2021-08-20 00:18:10|528.77|525.97|528.95|526.15|528.95|526.15|528.77|525.97|0
1629418700000|2021-08-20 00:18:20|528.77|525.97|528.95|526.15|528.95|526.15|528.77|525.97|0
1629418710000|2021-08-20 00:18:30|528.85|526.05|529.13|526.33|529.13|526.33|528.85|526.05|0
1629418720000|2021-08-20 00:18:40|529.31|526.51|529.49|526.69|529.49|526.69|529.31|526.51|0
1629418730000|2021-08-20 00:18:50|529.67|526.87|529.67|526.87|529.76|526.96|529.67|526.87|0
1629418740000|2021-08-20 00:19:00|529.76|526.96|529.67|526.87|529.76|526.96|529.67|526.87|0
1629418750000|2021-08-20 00:19:10|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1629418760000|2021-08-20 00:19:20|529.94|527.14|529.85|527.05|530.03|527.23|529.85|527.05|0
1629418770000|2021-08-20 00:19:30|529.67|526.87|529.67|526.87|529.85|527.05|529.67|526.87|0
1629418780000|2021-08-20 00:19:40|529.49|526.69|529.49|526.69|529.49|526.69|529.49|526.69|0
1629418790000|2021-08-20 00:19:50|529.67|526.87|529.49|526.69|529.67|526.87|529.49|526.69|0
1629418800000|2021-08-20 00:20:00|529.67|526.87|529.49|526.69|529.67|526.87|529.4|526.6|0
1629418810000|2021-08-20 00:20:10|529.67|526.87|529.67|526.87|529.67|526.87|529.67|526.87|0
1629418820000|2021-08-20 00:20:20|529.85|527.05|529.85|527.05|529.94|527.14|529.85|527.05|0
1629418830000|2021-08-20 00:20:30|529.67|526.87|529.49|526.69|529.67|526.87|529.31|526.51|0
1629418840000|2021-08-20 00:20:40|529.67|526.87|529.76|526.96|529.85|527.05|529.67|526.87|0
1629418850000|2021-08-20 00:20:50|529.85|527.05|529.85|527.05|529.85|527.05|529.67|526.87|0
1629418860000|2021-08-20 00:21:00|529.67|526.87|529.85|527.05|529.85|527.05|529.67|526.87|0
1629418880000|2021-08-20 00:21:20|530.03|527.23|529.67|526.87|530.03|527.23|529.67|526.87|0
1629418890000|2021-08-20 00:21:30|529.76|526.96|529.67|526.87|529.76|526.96|529.49|526.69|0
1629418900000|2021-08-20 00:21:40|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1629418910000|2021-08-20 00:21:50|530.03|527.23|530.39|527.59|530.39|527.59|530.03|527.23|0
1629418920000|2021-08-20 00:22:00|530.57|527.77|530.94|528.14|530.94|528.14|530.57|527.77|0
1629418930000|2021-08-20 00:22:10|530.84|528.04|531.3|528.5|531.3|528.5|530.76|527.96|0
1629418940000|2021-08-20 00:22:20|531.12|528.32|531.3|528.5|531.3|528.5|530.94|528.14|0
1629418950000|2021-08-20 00:22:30|531.12|528.32|531.12|528.32|531.3|528.5|531.12|528.32|0
1629418960000|2021-08-20 00:22:40|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1629418970000|2021-08-20 00:22:50|531.84|529.04|532.02|529.22|532.02|529.22|531.84|529.04|0
1629418980000|2021-08-20 00:23:00|532.2|529.4|532.2|529.4|532.2|529.4|532.02|529.22|0
1629418990000|2021-08-20 00:23:10|532.02|529.22|531.84|529.04|532.02|529.22|531.84|529.04|0
1629419000000|2021-08-20 00:23:20|532.02|529.22|531.84|529.04|532.02|529.22|531.84|529.04|0
1629419010000|2021-08-20 00:23:30|531.66|528.86|531.84|529.04|531.84|529.04|531.66|528.86|0
1629419020000|2021-08-20 00:23:40|531.66|528.86|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419030000|2021-08-20 00:23:50|531.3|528.5|531.12|528.32|531.3|528.5|531.12|528.32|0
1629419040000|2021-08-20 00:24:00|531.3|528.5|531.2|528.4|531.3|528.5|531.2|528.4|0
1629419050000|2021-08-20 00:24:10|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1629419060000|2021-08-20 00:24:20|531.66|528.86|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419070000|2021-08-20 00:24:30|531.39|528.59|531.3|528.5|531.48|528.68|531.3|528.5|0
1629419080000|2021-08-20 00:24:40|531.48|528.68|531.84|529.04|531.84|529.04|531.48|528.68|0
1629419090000|2021-08-20 00:24:50|531.66|528.86|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419100000|2021-08-20 00:25:00|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1629419110000|2021-08-20 00:25:10|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1629419120000|2021-08-20 00:25:20|531.48|528.68|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419130000|2021-08-20 00:25:30|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1629419140000|2021-08-20 00:25:40|531.48|528.68|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419160000|2021-08-20 00:26:00|531.38|528.58|531.12|528.32|531.38|528.58|531.12|528.32|0
1629419170000|2021-08-20 00:26:10|530.94|528.14|531.3|528.5|531.3|528.5|530.94|528.14|0
1629419180000|2021-08-20 00:26:20|531.12|528.32|531.12|528.32|531.3|528.5|531.12|528.32|0
1629419190000|2021-08-20 00:26:30|531.02|528.22|531.12|528.32|531.12|528.32|531.02|528.22|0
1629419200000|2021-08-20 00:26:40|531.02|528.22|531.12|528.32|531.12|528.32|530.93|528.13|0
1629419210000|2021-08-20 00:26:50|530.93|528.13|531.12|528.32|531.12|528.32|530.93|528.13|0
1629419220000|2021-08-20 00:27:00|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1629419230000|2021-08-20 00:27:10|531.66|528.86|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419240000|2021-08-20 00:27:20|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1629419260000|2021-08-20 00:27:40|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1629419270000|2021-08-20 00:27:50|531.48|528.68|531.3|528.5|531.48|528.68|531.3|528.5|0
1629419280000|2021-08-20 00:28:00|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1629419290000|2021-08-20 00:28:10|531.66|528.86|531.48|528.68|531.66|528.86|531.48|528.68|0
1629419300000|2021-08-20 00:28:20|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1629419310000|2021-08-20 00:28:30|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1629419320000|2021-08-20 00:28:40|531.56|528.76|531.56|528.76|531.66|528.86|531.56|528.76|0
1629419330000|2021-08-20 00:28:50|531.66|528.86|531.84|529.04|531.84|529.04|531.66|528.86|0
1629419340000|2021-08-20 00:29:00|531.66|528.86|531.66|528.86|531.66|528.86|531.66|528.86|0
1629419350000|2021-08-20 00:29:10|531.48|528.68|531.56|528.76|531.56|528.76|531.48|528.68|0
1629419360000|2021-08-20 00:29:20|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1629419370000|2021-08-20 00:29:30|531.84|529.04|531.66|528.86|531.84|529.04|531.66|528.86|0
1629419380000|2021-08-20 00:29:40|531.84|529.04|532.02|529.22|532.02|529.22|531.84|529.04|0
1629419390000|2021-08-20 00:29:50|531.84|529.04|532.2|529.4|532.2|529.4|531.84|529.04|0
1629419400000|2021-08-20 00:30:00|532.29|529.49|532.65|529.85|532.65|529.85|532.29|529.49|0
1629419410000|2021-08-20 00:30:10|532.38|529.58|532.56|529.76|532.56|529.76|532.38|529.58|0
1629419420000|2021-08-20 00:30:20|532.75|529.95|532.38|529.58|532.75|529.95|532.38|529.58|0
1629419430000|2021-08-20 00:30:30|532.56|529.76|532.75|529.95|532.75|529.95|532.56|529.76|0
1629419440000|2021-08-20 00:30:40|532.93|530.13|533.11|530.31|533.11|530.31|532.93|530.13|0
1629419450000|2021-08-20 00:30:50|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1629419460000|2021-08-20 00:31:00|533.11|530.31|533.47|530.67|533.47|530.67|533.11|530.31|0
1629419470000|2021-08-20 00:31:10|533.65|530.85|534.02|531.22|534.02|531.22|533.65|530.85|0
1629419480000|2021-08-20 00:31:20|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1629419490000|2021-08-20 00:31:30|534.38|531.58|534.56|531.76|534.56|531.76|534.38|531.58|0
1629419500000|2021-08-20 00:31:40|534.74|531.94|534.74|531.94|534.74|531.94|534.56|531.76|0
1629419510000|2021-08-20 00:31:50|534.56|531.76|534.56|531.76|534.65|531.85|534.56|531.76|0
1629419520000|2021-08-20 00:32:00|534.74|531.94|535.1|532.3|535.1|532.3|534.74|531.94|0
1629419530000|2021-08-20 00:32:10|535.19|532.39|534.92|532.12|535.19|532.39|534.92|532.12|0
1629419540000|2021-08-20 00:32:20|534.74|531.94|534.56|531.76|534.74|531.94|534.38|531.58|0
1629419570000|2021-08-20 00:32:50|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1629419580000|2021-08-20 00:33:00|534.56|531.76|534.38|531.58|534.74|531.94|534.38|531.58|0
1629419590000|2021-08-20 00:33:10|534.28|531.48|534.38|531.58|534.38|531.58|534.28|531.48|0
1629419600000|2021-08-20 00:33:20|534.2|531.4|534.38|531.58|534.56|531.76|534.2|531.4|0
1629419610000|2021-08-20 00:33:30|534.46|531.66|534.2|531.4|534.46|531.66|534.2|531.4|0
1629419620000|2021-08-20 00:33:40|534.01|531.21|534.01|531.21|534.2|531.4|534.01|531.21|0
1629419630000|2021-08-20 00:33:50|533.92|531.12|533.65|530.85|533.92|531.12|533.65|530.85|0
1629419640000|2021-08-20 00:34:00|533.83|531.03|533.47|530.67|533.83|531.03|533.47|530.67|0
1629419650000|2021-08-20 00:34:10|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1629419660000|2021-08-20 00:34:20|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1629419670000|2021-08-20 00:34:30|533.47|530.67|533.47|530.67|533.47|530.67|533.29|530.49|0
1629419680000|2021-08-20 00:34:40|533.29|530.49|533.47|530.67|533.47|530.67|533.29|530.49|0
1629419690000|2021-08-20 00:34:50|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1629419700000|2021-08-20 00:35:00|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1629419710000|2021-08-20 00:35:10|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1629419720000|2021-08-20 00:35:20|533.11|530.31|532.92|530.12|533.11|530.31|532.92|530.12|0
1629419730000|2021-08-20 00:35:30|533.11|530.31|532.92|530.12|533.11|530.31|532.92|530.12|0
1629419740000|2021-08-20 00:35:40|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1629419750000|2021-08-20 00:35:50|532.92|530.12|533.29|530.49|533.29|530.49|532.92|530.12|0
1629419760000|2021-08-20 00:36:00|533.11|530.31|533.65|530.85|533.65|530.85|533.11|530.31|0
1629419770000|2021-08-20 00:36:10|533.83|531.03|533.65|530.85|533.83|531.03|533.65|530.85|0
1629419780000|2021-08-20 00:36:20|533.83|531.03|533.74|530.94|533.83|531.03|533.65|530.85|0
1629419790000|2021-08-20 00:36:30|533.65|530.85|533.92|531.12|533.92|531.12|533.65|530.85|0
1629419800000|2021-08-20 00:36:40|534.01|531.21|534.19|531.39|534.19|531.39|534.01|531.21|0
1629419810000|2021-08-20 00:36:50|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1629419820000|2021-08-20 00:37:00|534.19|531.39|534.01|531.21|534.19|531.39|534.01|531.21|0
1629419830000|2021-08-20 00:37:10|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1629419840000|2021-08-20 00:37:20|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629419860000|2021-08-20 00:37:40|533.83|531.03|533.65|530.85|533.83|531.03|533.65|530.85|0
1629419870000|2021-08-20 00:37:50|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1629419880000|2021-08-20 00:38:00|533.92|531.12|533.83|531.03|533.92|531.12|533.83|531.03|0
1629419890000|2021-08-20 00:38:10|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629419900000|2021-08-20 00:38:20|534.19|531.39|534.19|531.39|534.19|531.39|534.19|531.39|0
1629419910000|2021-08-20 00:38:30|534.01|531.21|534.01|531.21|534.1|531.3|534.01|531.21|0
1629419920000|2021-08-20 00:38:40|533.92|531.12|533.83|531.03|533.92|531.12|533.83|531.03|0
1629419940000|2021-08-20 00:39:00|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629419950000|2021-08-20 00:39:10|534.19|531.39|534.1|531.3|534.19|531.39|534.1|531.3|0
1629419960000|2021-08-20 00:39:20|534.01|531.21|533.92|531.12|534.01|531.21|533.83|531.03|0
1629419970000|2021-08-20 00:39:30|533.83|531.03|533.83|531.03|534.01|531.21|533.83|531.03|0
1629419980000|2021-08-20 00:39:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629420000000|2021-08-20 00:40:00|534.19|531.39|533.83|531.03|534.19|531.39|533.83|531.03|0
1629420010000|2021-08-20 00:40:10|533.74|530.94|533.65|530.85|533.74|530.94|533.65|530.85|0
1629420020000|2021-08-20 00:40:20|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1629420030000|2021-08-20 00:40:30|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1629420040000|2021-08-20 00:40:40|534.01|531.21|534.01|531.21|534.01|531.21|533.92|531.12|0
1629420050000|2021-08-20 00:40:50|533.92|531.12|533.47|530.67|533.92|531.12|533.47|530.67|0
1629420060000|2021-08-20 00:41:00|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1629420070000|2021-08-20 00:41:10|533.29|530.49|533.29|530.49|533.29|530.49|533.29|530.49|0
1629420080000|2021-08-20 00:41:20|533.47|530.67|533.37|530.57|533.47|530.67|533.37|530.57|0
1629420090000|2021-08-20 00:41:30|533.28|530.48|533.47|530.67|533.47|530.67|533.1|530.3|0
1629420120000|2021-08-20 00:42:00|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1629420140000|2021-08-20 00:42:20|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1629420150000|2021-08-20 00:42:30|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1629420160000|2021-08-20 00:42:40|533.1|530.3|533.47|530.67|533.47|530.67|533.1|530.3|0
1629420170000|2021-08-20 00:42:50|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1629420180000|2021-08-20 00:43:00|533.37|530.57|533.37|530.57|533.47|530.67|533.37|530.57|0
1629420190000|2021-08-20 00:43:10|533.28|530.48|533.1|530.3|533.28|530.48|533.1|530.3|0
1629420200000|2021-08-20 00:43:20|533.28|530.48|533.28|530.48|533.28|530.48|533.1|530.3|0
1629420220000|2021-08-20 00:43:40|533.47|530.67|533.28|530.48|533.47|530.67|533.28|530.48|0
1629420230000|2021-08-20 00:43:50|533.47|530.67|533.28|530.48|533.47|530.67|533.28|530.48|0
1629420240000|2021-08-20 00:44:00|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1629420250000|2021-08-20 00:44:10|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1629420260000|2021-08-20 00:44:20|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1629420270000|2021-08-20 00:44:30|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1629420280000|2021-08-20 00:44:40|533.47|530.67|533.37|530.57|533.47|530.67|533.28|530.48|0
1629420290000|2021-08-20 00:44:50|533.46|530.66|533.28|530.48|533.46|530.66|533.28|530.48|0
1629420310000|2021-08-20 00:45:10|533.46|530.66|533.46|530.66|533.46|530.66|533.46|530.66|0
1629420320000|2021-08-20 00:45:20|533.65|530.85|533.83|531.03|533.83|531.03|533.65|530.85|0
1629420330000|2021-08-20 00:45:30|533.91|531.11|533.83|531.03|533.91|531.11|533.83|531.03|0
1629420340000|2021-08-20 00:45:40|534.01|531.21|534.01|531.21|534.01|531.21|534.01|531.21|0
1629420370000|2021-08-20 00:46:10|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1629420390000|2021-08-20 00:46:30|533.91|531.11|533.83|531.03|533.91|531.11|533.83|531.03|0
1629420400000|2021-08-20 00:46:40|533.91|531.11|534.01|531.21|534.01|531.21|533.91|531.11|0
1629420430000|2021-08-20 00:47:10|534.1|531.3|534.01|531.21|534.1|531.3|534.01|531.21|0
1629420440000|2021-08-20 00:47:20|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1629420450000|2021-08-20 00:47:30|533.65|530.85|533.83|531.03|533.83|531.03|533.65|530.85|0
1629420480000|2021-08-20 00:48:00|534.01|531.21|533.83|531.03|534.01|531.21|533.83|531.03|0
1629420500000|2021-08-20 00:48:20|534.01|531.21|534.19|531.39|534.19|531.39|534.01|531.21|0
1629420510000|2021-08-20 00:48:30|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1629420520000|2021-08-20 00:48:40|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1629420550000|2021-08-20 00:49:10|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1629420560000|2021-08-20 00:49:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1629420570000|2021-08-20 00:49:30|534.73|531.93|534.92|532.12|534.92|532.12|534.73|531.93|0
1629420580000|2021-08-20 00:49:40|535.1|532.3|535.28|532.48|535.28|532.48|535.1|532.3|0
1629420590000|2021-08-20 00:49:50|535.37|532.57|535.28|532.48|535.37|532.57|535.28|532.48|0
1629420610000|2021-08-20 00:50:10|535.64|532.84|535.46|532.66|535.64|532.84|535.46|532.66|0
1629420620000|2021-08-20 00:50:20|535.82|533.02|536.01|533.21|536.01|533.21|535.82|533.02|0
1629420630000|2021-08-20 00:50:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1629420650000|2021-08-20 00:50:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1629420660000|2021-08-20 00:51:00|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1629420670000|2021-08-20 00:51:10|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1629420680000|2021-08-20 00:51:20|536.01|533.21|535.91|533.11|536.01|533.21|535.82|533.02|0
1629420690000|2021-08-20 00:51:30|536.01|533.21|535.64|532.84|536.01|533.21|535.64|532.84|0
1629420710000|2021-08-20 00:51:50|535.73|532.93|535.64|532.84|535.73|532.93|535.64|532.84|0
1629420720000|2021-08-20 00:52:00|535.46|532.66|535.46|532.66|535.64|532.84|535.46|532.66|0
1629420730000|2021-08-20 00:52:10|535.55|532.75|535.46|532.66|535.55|532.75|535.46|532.66|0
1629420740000|2021-08-20 00:52:20|535.64|532.84|535.46|532.66|535.64|532.84|535.46|532.66|0
1629420770000|2021-08-20 00:52:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1629420780000|2021-08-20 00:53:00|535.55|532.75|535.64|532.84|535.64|532.84|535.46|532.66|0
1629420790000|2021-08-20 00:53:10|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1629420800000|2021-08-20 00:53:20|535.46|532.66|535.64|532.84|535.64|532.84|535.46|532.66|0
1629420810000|2021-08-20 00:53:30|535.55|532.75|535.64|532.84|535.64|532.84|535.55|532.75|0
1629420820000|2021-08-20 00:53:40|535.55|532.75|535.46|532.66|535.55|532.75|535.46|532.66|0
1629420840000|2021-08-20 00:54:00|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1629420850000|2021-08-20 00:54:10|535.73|532.93|535.64|532.84|535.73|532.93|535.64|532.84|0
1629420860000|2021-08-20 00:54:20|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1629420870000|2021-08-20 00:54:30|535.64|532.84|535.46|532.66|535.64|532.84|535.46|532.66|0
1629420880000|2021-08-20 00:54:40|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1629420900000|2021-08-20 00:55:00|535.36|532.56|535.28|532.48|535.46|532.66|535.28|532.48|0
1629420920000|2021-08-20 00:55:20|535.18|532.38|535.09|532.29|535.18|532.38|535.09|532.29|0
1629420930000|2021-08-20 00:55:30|534.91|532.11|535|532.2|535.09|532.29|534.91|532.11|0
1629420940000|2021-08-20 00:55:40|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1629420950000|2021-08-20 00:55:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629420960000|2021-08-20 00:56:00|535|532.2|534.73|531.93|535|532.2|534.73|531.93|0
1629420970000|2021-08-20 00:56:10|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1629420990000|2021-08-20 00:56:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1629421010000|2021-08-20 00:56:50|534.55|531.75|534.55|531.75|534.55|531.75|534.55|531.75|0
1629421020000|2021-08-20 00:57:00|534.73|531.93|534.55|531.75|534.73|531.93|534.55|531.75|0
1629421040000|2021-08-20 00:57:20|534|531.2|534|531.2|534|531.2|534|531.2|0
1629421060000|2021-08-20 00:57:40|533.82|531.02|534.19|531.39|534.19|531.39|533.82|531.02|0
1629421070000|2021-08-20 00:57:50|534.37|531.57|534.19|531.39|534.37|531.57|534.19|531.39|0
1629421080000|2021-08-20 00:58:00|534.09|531.29|534.27|531.47|534.27|531.47|534.09|531.29|0
1629421090000|2021-08-20 00:58:10|534.37|531.57|534.55|531.75|534.73|531.93|534.37|531.57|0
1629421110000|2021-08-20 00:58:30|534.37|531.57|534.37|531.57|534.37|531.57|534.37|531.57|0
1629421120000|2021-08-20 00:58:40|534|531.2|533.64|530.84|534|531.2|533.64|530.84|0
1629421130000|2021-08-20 00:58:50|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1629421140000|2021-08-20 00:59:00|534|531.2|534|531.2|534.18|531.38|534|531.2|0
1629421150000|2021-08-20 00:59:10|534.09|531.29|534.09|531.29|534.09|531.29|534|531.2|0
1629421160000|2021-08-20 00:59:20|534|531.2|534|531.2|534|531.2|534|531.2|0
1629421170000|2021-08-20 00:59:30|534.09|531.29|534|531.2|534.09|531.29|534|531.2|0
1629421190000|2021-08-20 00:59:50|534.09|531.29|534.09|531.29|534.18|531.38|534.09|531.29|0
1629421200000|2021-08-20 01:00:00|534|531.2|534.37|531.57|534.37|531.57|534|531.2|0
1629421210000|2021-08-20 01:00:10|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1629421220000|2021-08-20 01:00:20|534.37|531.57|534|531.2|534.37|531.57|533.82|531.02|0
1629421230000|2021-08-20 01:00:30|534.18|531.38|534.18|531.38|534.18|531.38|534.18|531.38|0
1629421240000|2021-08-20 01:00:40|534|531.2|533.82|531.02|534|531.2|533.82|531.02|0
1629421250000|2021-08-20 01:00:50|533.64|530.84|533.82|531.02|533.82|531.02|533.64|530.84|0
1629421260000|2021-08-20 01:01:00|534|531.2|533.82|531.02|534|531.2|533.82|531.02|0
1629421270000|2021-08-20 01:01:10|534|531.2|533.91|531.11|534|531.2|533.91|531.11|0
1629421280000|2021-08-20 01:01:20|533.82|531.02|534.18|531.38|534.18|531.38|533.82|531.02|0
1629421290000|2021-08-20 01:01:30|534|531.2|533.82|531.02|534|531.2|533.64|530.84|0
1629421300000|2021-08-20 01:01:40|533.73|530.93|533.64|530.84|533.82|531.02|533.64|530.84|0
1629421310000|2021-08-20 01:01:50|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1629421320000|2021-08-20 01:02:00|533.64|530.84|533.46|530.66|533.64|530.84|533.46|530.66|0
1629421340000|2021-08-20 01:02:20|533.54|530.74|533.64|530.84|533.64|530.84|533.46|530.66|0
1629421370000|2021-08-20 01:02:50|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1629421380000|2021-08-20 01:03:00|533.73|530.93|533.64|530.84|533.73|530.93|533.64|530.84|0
1629421400000|2021-08-20 01:03:20|533.82|531.02|533.64|530.84|533.82|531.02|533.64|530.84|0
1629421410000|2021-08-20 01:03:30|533.46|530.66|533.09|530.29|533.46|530.66|533.09|530.29|0
1629421420000|2021-08-20 01:03:40|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1629421430000|2021-08-20 01:03:50|533.09|530.29|533.09|530.29|533.28|530.48|533.09|530.29|0
1629421440000|2021-08-20 01:04:00|533.18|530.38|533.46|530.66|533.46|530.66|533.18|530.38|0
1629421450000|2021-08-20 01:04:10|533.36|530.56|533.64|530.84|533.64|530.84|533.36|530.56|0
1629421460000|2021-08-20 01:04:20|533.73|530.93|533.64|530.84|533.73|530.93|533.64|530.84|0
1629421470000|2021-08-20 01:04:30|533.72|530.92|533.82|531.02|533.82|531.02|533.72|530.92|0
1629421480000|2021-08-20 01:04:40|533.72|530.92|533.64|530.84|533.82|531.02|533.64|530.84|0
1629421490000|2021-08-20 01:04:50|533.82|531.02|533.82|531.02|533.82|531.02|533.82|531.02|0
1629421500000|2021-08-20 01:05:00|533.91|531.11|534.18|531.38|534.18|531.38|533.91|531.11|0
1629421510000|2021-08-20 01:05:10|534.09|531.29|534|531.2|534.09|531.29|534|531.2|0
1629421520000|2021-08-20 01:05:20|534.18|531.38|534.55|531.75|534.55|531.75|534.18|531.38|0
1629421530000|2021-08-20 01:05:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1629421540000|2021-08-20 01:05:40|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1629421550000|2021-08-20 01:05:50|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629421560000|2021-08-20 01:06:00|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1629421570000|2021-08-20 01:06:10|535.09|532.29|534.91|532.11|535.09|532.29|534.91|532.11|0
1629421580000|2021-08-20 01:06:20|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1629421590000|2021-08-20 01:06:30|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1629421600000|2021-08-20 01:06:40|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629421630000|2021-08-20 01:07:10|535|532.2|534.91|532.11|535|532.2|534.91|532.11|0
1629421640000|2021-08-20 01:07:20|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629421650000|2021-08-20 01:07:30|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1629421660000|2021-08-20 01:07:40|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629421670000|2021-08-20 01:07:50|534.91|532.11|534.91|532.11|534.91|532.11|534.91|532.11|0
1629421680000|2021-08-20 01:08:00|535.09|532.29|535.09|532.29|535.09|532.29|535.09|532.29|0
1629421690000|2021-08-20 01:08:10|534.91|532.11|534.73|531.93|534.91|532.11|534.73|531.93|0
1629421700000|2021-08-20 01:08:20|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1629421710000|2021-08-20 01:08:30|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1629421720000|2021-08-20 01:08:40|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1629421730000|2021-08-20 01:08:50|534.36|531.56|533.82|531.02|534.36|531.56|533.82|531.02|0
1629421740000|2021-08-20 01:09:00|533.64|530.84|533.45|530.65|533.64|530.84|533.27|530.47|0
1629421750000|2021-08-20 01:09:10|533.27|530.47|533.09|530.29|533.27|530.47|533.09|530.29|0
1629421760000|2021-08-20 01:09:20|533.27|530.47|533.27|530.47|533.45|530.65|533.27|530.47|0
1629421770000|2021-08-20 01:09:30|533.09|530.29|533|530.2|533.09|530.29|533|530.2|0
1629421780000|2021-08-20 01:09:40|533.09|530.29|532.91|530.11|533.09|530.29|532.91|530.11|0
1629421790000|2021-08-20 01:09:50|533.09|530.29|532.37|529.57|533.09|530.29|532.37|529.57|0
1629421800000|2021-08-20 01:10:00|532.18|529.38|532.37|529.57|532.37|529.57|532.18|529.38|0
1629421810000|2021-08-20 01:10:10|532.55|529.75|533.09|530.29|533.09|530.29|532.55|529.75|0
1629421830000|2021-08-20 01:10:30|533.45|530.65|533.09|530.29|533.45|530.65|533.09|530.29|0
1629421840000|2021-08-20 01:10:40|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1629421850000|2021-08-20 01:10:50|532.73|529.93|532.91|530.11|532.91|530.11|532.73|529.93|0
1629421860000|2021-08-20 01:11:00|532.73|529.93|533.09|530.29|533.09|530.29|532.73|529.93|0
1629421870000|2021-08-20 01:11:10|533.27|530.47|533.09|530.29|533.27|530.47|533.09|530.29|0
1629421880000|2021-08-20 01:11:20|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1629421900000|2021-08-20 01:11:40|533.45|530.65|533.45|530.65|533.45|530.65|533.45|530.65|0
1629421910000|2021-08-20 01:11:50|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1629421920000|2021-08-20 01:12:00|533.09|530.29|532.91|530.11|533.09|530.29|532.91|530.11|0
1629421930000|2021-08-20 01:12:10|532.73|529.93|532.91|530.11|532.91|530.11|532.73|529.93|0
1629421940000|2021-08-20 01:12:20|532.73|529.93|532.55|529.75|532.73|529.93|532.55|529.75|0
1629421950000|2021-08-20 01:12:30|532.45|529.65|532.45|529.65|532.45|529.65|532.45|529.65|0
1629421960000|2021-08-20 01:12:40|532.55|529.75|532.55|529.75|532.55|529.75|532.55|529.75|0
1629421970000|2021-08-20 01:12:50|532.73|529.93|532.73|529.93|532.73|529.93|532.63|529.83|0
1629421980000|2021-08-20 01:13:00|532.63|529.83|532.73|529.93|532.73|529.93|532.63|529.83|0
1629421990000|2021-08-20 01:13:10|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1629422010000|2021-08-20 01:13:30|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1629422020000|2021-08-20 01:13:40|532.81|530.01|532.91|530.11|532.91|530.11|532.73|529.93|0
1629422030000|2021-08-20 01:13:50|532.81|530.01|532.91|530.11|532.91|530.11|532.73|529.93|0
1629422050000|2021-08-20 01:14:10|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1629422060000|2021-08-20 01:14:20|532.91|530.11|532.99|530.19|532.99|530.19|532.91|530.11|0
1629422070000|2021-08-20 01:14:30|532.91|530.11|533.18|530.38|533.18|530.38|532.91|530.11|0
1629422080000|2021-08-20 01:14:40|533.09|530.29|532.91|530.11|533.09|530.29|532.91|530.11|0
1629422090000|2021-08-20 01:14:50|532.73|529.93|532.73|529.93|532.73|529.93|532.73|529.93|0
1629422100000|2021-08-20 01:15:00|532.91|530.11|532.91|530.11|533.09|530.29|532.91|530.11|0
1629422110000|2021-08-20 01:15:10|532.73|529.93|532.91|530.11|532.91|530.11|532.73|529.93|0
1629422120000|2021-08-20 01:15:20|532.81|530.01|532.91|530.11|532.91|530.11|532.81|530.01|0
1629422130000|2021-08-20 01:15:30|532.73|529.93|532.63|529.83|532.73|529.93|532.63|529.83|0
1629422140000|2021-08-20 01:15:40|532.54|529.74|532.63|529.83|532.73|529.93|532.54|529.74|0
1629422150000|2021-08-20 01:15:50|532.54|529.74|532.81|530.01|532.81|530.01|532.54|529.74|0
1629422160000|2021-08-20 01:16:00|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1629422170000|2021-08-20 01:16:10|532.73|529.93|532.36|529.56|532.73|529.93|532.36|529.56|0
1629422180000|2021-08-20 01:16:20|532.18|529.38|532.36|529.56|532.36|529.56|532.18|529.38|0
1629422190000|2021-08-20 01:16:30|532.18|529.38|532|529.2|532.18|529.38|532|529.2|0
1629422200000|2021-08-20 01:16:40|531.82|529.02|532|529.2|532|529.2|531.82|529.02|0
1629422210000|2021-08-20 01:16:50|531.82|529.02|531.82|529.02|532|529.2|531.82|529.02|0
1629422220000|2021-08-20 01:17:00|531.64|528.84|530.91|528.11|531.64|528.84|530.91|528.11|0
1629422230000|2021-08-20 01:17:10|530.73|527.93|530.55|527.75|530.73|527.93|530.37|527.57|0
1629422240000|2021-08-20 01:17:20|530.73|527.93|530.55|527.75|530.73|527.93|530.55|527.75|0
1629422250000|2021-08-20 01:17:30|530.46|527.66|530.55|527.75|530.55|527.75|530.37|527.57|0
1629422260000|2021-08-20 01:17:40|530.37|527.57|530.01|527.21|530.37|527.57|530.01|527.21|0
1629422270000|2021-08-20 01:17:50|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1629422280000|2021-08-20 01:18:00|529.55|526.75|529.65|526.85|529.65|526.85|529.46|526.66|0
1629422290000|2021-08-20 01:18:10|529.46|526.66|529.28|526.48|529.46|526.66|529.28|526.48|0
1629422300000|2021-08-20 01:18:20|529.65|526.85|529.46|526.66|529.65|526.85|529.46|526.66|0
1629422310000|2021-08-20 01:18:30|529.65|526.85|530.01|527.21|530.01|527.21|529.65|526.85|0
1629422320000|2021-08-20 01:18:40|529.83|527.03|530.01|527.21|530.01|527.21|529.83|527.03|0
1629422330000|2021-08-20 01:18:50|529.91|527.11|530.01|527.21|530.01|527.21|529.83|527.03|0
1629422340000|2021-08-20 01:19:00|530.09|527.29|530.01|527.21|530.09|527.29|530.01|527.21|0
1629422350000|2021-08-20 01:19:10|530.19|527.39|530.55|527.75|530.55|527.75|530.19|527.39|0
1629422360000|2021-08-20 01:19:20|530.73|527.93|530.82|528.02|530.91|528.11|530.73|527.93|0
1629422370000|2021-08-20 01:19:30|530.91|528.11|530.73|527.93|530.91|528.11|530.73|527.93|0
1629422380000|2021-08-20 01:19:40|530.91|528.11|530.73|527.93|530.91|528.11|530.73|527.93|0
1629422390000|2021-08-20 01:19:50|530.91|528.11|530.73|527.93|530.91|528.11|530.73|527.93|0
1629422400000|2021-08-20 01:20:00|530.55|527.75|530.19|527.39|530.55|527.75|530.19|527.39|0
1629422410000|2021-08-20 01:20:10|530.27|527.47|530.55|527.75|530.55|527.75|530.27|527.47|0
1629422420000|2021-08-20 01:20:20|530.37|527.57|530.19|527.39|530.37|527.57|530.01|527.21|0
1629422430000|2021-08-20 01:20:30|530.37|527.57|530.01|527.21|530.37|527.57|530.01|527.21|0
1629422440000|2021-08-20 01:20:40|530.19|527.39|530.46|527.66|530.46|527.66|530.19|527.39|0
1629422450000|2021-08-20 01:20:50|530.37|527.57|530.55|527.75|530.55|527.75|530.37|527.57|0
1629422460000|2021-08-20 01:21:00|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1629422470000|2021-08-20 01:21:10|530.19|527.39|530.19|527.39|530.27|527.47|530.19|527.39|0
1629422490000|2021-08-20 01:21:30|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1629422500000|2021-08-20 01:21:40|530.19|527.39|530.19|527.39|530.19|527.39|530.19|527.39|0
1629422510000|2021-08-20 01:21:50|530.01|527.21|530.37|527.57|530.37|527.57|530.01|527.21|0
1629422520000|2021-08-20 01:22:00|530.19|527.39|530.19|527.39|530.27|527.47|530.19|527.39|0
1629422530000|2021-08-20 01:22:10|530.01|527.21|530.19|527.39|530.19|527.39|530.01|527.21|0
1629422540000|2021-08-20 01:22:20|530.27|527.47|530.01|527.21|530.27|527.47|530.01|527.21|0
1629422550000|2021-08-20 01:22:30|529.82|527.02|529.46|526.66|529.82|527.02|529.46|526.66|0
1629422560000|2021-08-20 01:22:40|529.28|526.48|529.28|526.48|529.46|526.66|529.28|526.48|0
1629422570000|2021-08-20 01:22:50|529.46|526.66|529.82|527.02|529.82|527.02|529.46|526.66|0
1629422580000|2021-08-20 01:23:00|529.64|526.84|529.55|526.75|529.64|526.84|529.46|526.66|0
1629422590000|2021-08-20 01:23:10|529.46|526.66|529.82|527.02|529.82|527.02|529.46|526.66|0
1629422600000|2021-08-20 01:23:20|529.91|527.11|530.19|527.39|530.19|527.39|529.91|527.11|0
1629422610000|2021-08-20 01:23:30|530.37|527.57|530.37|527.57|530.37|527.57|530.37|527.57|0
1629422620000|2021-08-20 01:23:40|530.55|527.75|530.37|527.57|530.55|527.75|530.37|527.57|0
1629422630000|2021-08-20 01:23:50|530.55|527.75|530.55|527.75|530.82|528.02|530.55|527.75|0
1629422640000|2021-08-20 01:24:00|530.63|527.83|530.63|527.83|530.73|527.93|530.63|527.83|0
1629422650000|2021-08-20 01:24:10|530.55|527.75|530.73|527.93|530.73|527.93|530.55|527.75|0
1629422660000|2021-08-20 01:24:20|530.55|527.75|530.73|527.93|530.73|527.93|530.55|527.75|0
1629422680000|2021-08-20 01:24:40|530.37|527.57|530|527.2|530.37|527.57|530|527.2|0
1629422700000|2021-08-20 01:25:00|529.82|527.02|530.19|527.39|530.19|527.39|529.82|527.02|0
1629422710000|2021-08-20 01:25:10|530.37|527.57|530.37|527.57|530.37|527.57|530.19|527.39|0
1629422720000|2021-08-20 01:25:20|530.55|527.75|530.55|527.75|530.55|527.75|530.55|527.75|0
1629422730000|2021-08-20 01:25:30|530.37|527.57|530.45|527.65|530.45|527.65|530.37|527.57|0
1629422740000|2021-08-20 01:25:40|530.55|527.75|530.55|527.75|530.55|527.75|530.55|527.75|0
1629422750000|2021-08-20 01:25:50|530.73|527.93|530.73|527.93|530.73|527.93|530.73|527.93|0
1629422760000|2021-08-20 01:26:00|530.63|527.83|530.73|527.93|530.73|527.93|530.55|527.75|0
1629422770000|2021-08-20 01:26:10|530.55|527.75|530.37|527.57|530.55|527.75|530.37|527.57|0
1629422790000|2021-08-20 01:26:30|530.18|527.38|530.37|527.57|530.37|527.57|530.18|527.38|0
1629422800000|2021-08-20 01:26:40|530.55|527.75|530.91|528.11|530.91|528.11|530.55|527.75|0
1629422810000|2021-08-20 01:26:50|531|528.2|530.91|528.11|531|528.2|530.91|528.11|0
1629422820000|2021-08-20 01:27:00|530.73|527.93|530.73|527.93|530.73|527.93|530.73|527.93|0
1629422840000|2021-08-20 01:27:20|530.63|527.83|530.73|527.93|530.73|527.93|530.37|527.57|0
1629422850000|2021-08-20 01:27:30|530.91|528.11|531.09|528.29|531.09|528.29|530.91|528.11|0
1629422860000|2021-08-20 01:27:40|531.27|528.47|531.27|528.47|531.27|528.47|531.09|528.29|0
1629422870000|2021-08-20 01:27:50|531.09|528.29|531.18|528.38|531.18|528.38|531.09|528.29|0
1629422880000|2021-08-20 01:28:00|531.27|528.47|531.63|528.83|531.63|528.83|531.27|528.47|0
1629422890000|2021-08-20 01:28:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1629422910000|2021-08-20 01:28:30|532|529.2|532|529.2|532.08|529.28|532|529.2|0
1629422920000|2021-08-20 01:28:40|531.9|529.1|531.99|529.19|531.99|529.19|531.9|529.1|0
1629422930000|2021-08-20 01:28:50|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1629422950000|2021-08-20 01:29:10|531.63|528.83|531.45|528.65|531.63|528.83|531.45|528.65|0
1629422960000|2021-08-20 01:29:20|531.63|528.83|531.63|528.83|531.63|528.83|531.54|528.74|0
1629422970000|2021-08-20 01:29:30|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1629422980000|2021-08-20 01:29:40|531.27|528.47|531.45|528.65|531.45|528.65|531.27|528.47|0
1629423000000|2021-08-20 01:30:00|531.36|528.56|531.27|528.47|531.45|528.65|531.27|528.47|0
1629423010000|2021-08-20 01:30:10|531.63|528.83|531.09|528.29|531.63|528.83|531.09|528.29|0
1629423020000|2021-08-20 01:30:20|530.91|528.11|530.73|527.93|530.91|528.11|530.73|527.93|0
1629423030000|2021-08-20 01:30:30|530.55|527.75|530.91|528.11|530.91|528.11|530.55|527.75|0
1629423040000|2021-08-20 01:30:40|530.73|527.93|530.54|527.74|530.73|527.93|530.54|527.74|0
1629423050000|2021-08-20 01:30:50|530.73|527.93|530.73|527.93|530.73|527.93|530.73|527.93|0
1629423060000|2021-08-20 01:31:00|530.54|527.74|531.09|528.29|531.09|528.29|530.54|527.74|0
1629423070000|2021-08-20 01:31:10|531.17|528.37|530.91|528.11|531.17|528.37|530.91|528.11|0
1629423080000|2021-08-20 01:31:20|530.73|527.93|530.73|527.93|530.73|527.93|530.63|527.83|0
1629423090000|2021-08-20 01:31:30|530.91|528.11|531.09|528.29|531.09|528.29|530.91|528.11|0
1629423100000|2021-08-20 01:31:40|530.91|528.11|530.91|528.11|531.09|528.29|530.91|528.11|0
1629423110000|2021-08-20 01:31:50|531.09|528.29|530.91|528.11|531.09|528.29|530.91|528.11|0
1629423120000|2021-08-20 01:32:00|530.99|528.19|530.99|528.19|530.99|528.19|530.99|528.19|0
1629423130000|2021-08-20 01:32:10|531.09|528.29|530.54|527.74|531.09|528.29|530.54|527.74|0
1629423140000|2021-08-20 01:32:20|530.36|527.56|530.18|527.38|530.36|527.56|530.18|527.38|0
1629423150000|2021-08-20 01:32:30|530.36|527.56|530.36|527.56|530.36|527.56|530.36|527.56|0
1629423160000|2021-08-20 01:32:40|530.18|527.38|529.82|527.02|530.18|527.38|529.82|527.02|0
1629423170000|2021-08-20 01:32:50|529.64|526.84|529.46|526.66|529.64|526.84|529.46|526.66|0
1629423180000|2021-08-20 01:33:00|529.28|526.48|529.28|526.48|529.28|526.48|528.92|526.12|0
1629423190000|2021-08-20 01:33:10|529.1|526.3|529.28|526.48|529.28|526.48|529|526.2|0
1629423200000|2021-08-20 01:33:20|529.1|526.3|529.1|526.3|529.28|526.48|529.1|526.3|0
1629423210000|2021-08-20 01:33:30|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1629423220000|2021-08-20 01:33:40|529.1|526.3|529.1|526.3|529.28|526.48|529.1|526.3|0
1629423230000|2021-08-20 01:33:50|529|526.2|529.28|526.48|529.28|526.48|529|526.2|0
1629423240000|2021-08-20 01:34:00|529.46|526.66|529.54|526.74|529.54|526.74|529.46|526.66|0
1629423250000|2021-08-20 01:34:10|529.28|526.48|529.1|526.3|529.46|526.66|529.1|526.3|0
1629423260000|2021-08-20 01:34:20|528.91|526.11|529.46|526.66|529.46|526.66|528.91|526.11|0
1629423270000|2021-08-20 01:34:30|529.28|526.48|529.1|526.3|529.28|526.48|529.1|526.3|0
1629423280000|2021-08-20 01:34:40|529.28|526.48|529.28|526.48|529.46|526.66|529.1|526.3|0
1629423290000|2021-08-20 01:34:50|529.64|526.84|529.64|526.84|529.64|526.84|529.64|526.84|0
1629423300000|2021-08-20 01:35:00|529.46|526.66|529.64|526.84|529.64|526.84|529.36|526.56|0
1629423310000|2021-08-20 01:35:10|529.82|527.02|529.64|526.84|529.82|527.02|529.64|526.84|0
1629423320000|2021-08-20 01:35:20|529.46|526.66|529.46|526.66|529.46|526.66|529.46|526.66|0
1629423330000|2021-08-20 01:35:30|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1629423340000|2021-08-20 01:35:40|529.1|526.3|528.91|526.11|529.1|526.3|528.91|526.11|0
1629423350000|2021-08-20 01:35:50|528.73|525.93|528.91|526.11|528.91|526.11|528.73|525.93|0
1629423360000|2021-08-20 01:36:00|528.73|525.93|528.73|525.93|528.73|525.93|528.37|525.57|0
1629423370000|2021-08-20 01:36:10|528.91|526.11|528.73|525.93|529.1|526.3|528.73|525.93|0
1629423380000|2021-08-20 01:36:20|528.55|525.75|528.19|525.39|528.55|525.75|528.19|525.39|0
1629423390000|2021-08-20 01:36:30|528.01|525.21|528.01|525.21|528.01|525.21|528.01|525.21|0
1629423400000|2021-08-20 01:36:40|528.1|525.3|527.65|524.85|528.1|525.3|527.65|524.85|0
1629423410000|2021-08-20 01:36:50|527.83|525.03|527.83|525.03|527.83|525.03|527.83|525.03|0
1629423420000|2021-08-20 01:37:00|527.65|524.85|527.65|524.85|527.65|524.85|527.65|524.85|0
1629423430000|2021-08-20 01:37:10|527.47|524.67|527.55|524.75|527.55|524.75|527.47|524.67|0
1629423440000|2021-08-20 01:37:20|527.47|524.67|527.65|524.85|527.65|524.85|527.29|524.49|0
1629423450000|2021-08-20 01:37:30|527.83|525.03|527.83|525.03|527.83|525.03|527.65|524.85|0
1629423460000|2021-08-20 01:37:40|527.65|524.85|527.65|524.85|527.65|524.85|527.47|524.67|0
1629423470000|2021-08-20 01:37:50|527.83|525.03|527.83|525.03|527.83|525.03|527.83|525.03|0
1629423480000|2021-08-20 01:38:00|527.65|524.85|526.75|523.95|527.65|524.85|526.75|523.95|0
1629423490000|2021-08-20 01:38:10|526.57|523.77|526.57|523.77|526.75|523.95|526.57|523.77|0
1629423500000|2021-08-20 01:38:20|526.75|523.95|526.93|524.13|526.93|524.13|526.56|523.76|0
1629423510000|2021-08-20 01:38:30|526.75|523.95|526.93|524.13|526.93|524.13|526.75|523.95|0
1629423520000|2021-08-20 01:38:40|526.75|523.95|526.93|524.13|526.93|524.13|526.75|523.95|0
1629423530000|2021-08-20 01:38:50|526.75|523.95|526.47|523.67|526.75|523.95|526.47|523.67|0
1629423540000|2021-08-20 01:39:00|526.38|523.58|526.2|523.4|526.38|523.58|526.02|523.22|0
1629423550000|2021-08-20 01:39:10|526.02|523.22|526.38|523.58|526.38|523.58|526.02|523.22|0
1629423560000|2021-08-20 01:39:20|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1629423570000|2021-08-20 01:39:30|526.65|523.85|526.74|523.94|526.74|523.94|526.65|523.85|0
1629423580000|2021-08-20 01:39:40|526.2|523.4|526.29|523.49|526.29|523.49|526.2|523.4|0
1629423590000|2021-08-20 01:39:50|526.2|523.4|526.2|523.4|526.38|523.58|526.2|523.4|0
1629423600000|2021-08-20 01:40:00|526.38|523.58|526.2|523.4|526.38|523.58|526.2|523.4|0
1629423610000|2021-08-20 01:40:10|526.38|523.58|526.38|523.58|526.56|523.76|526.38|523.58|0
1629423620000|2021-08-20 01:40:20|526.56|523.76|526.65|523.85|526.65|523.85|526.56|523.76|0
1629423630000|2021-08-20 01:40:30|526.56|523.76|526.74|523.94|526.74|523.94|526.56|523.76|0
1629423640000|2021-08-20 01:40:40|526.56|523.76|526.74|523.94|526.74|523.94|526.38|523.58|0
1629423650000|2021-08-20 01:40:50|526.92|524.12|526.56|523.76|526.92|524.12|526.56|523.76|0
1629423660000|2021-08-20 01:41:00|526.38|523.58|526.2|523.4|526.38|523.58|526.02|523.22|0
1629423670000|2021-08-20 01:41:10|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1629423680000|2021-08-20 01:41:20|526.2|523.4|526.38|523.58|526.38|523.58|526.02|523.22|0
1629423690000|2021-08-20 01:41:30|526.47|523.67|526.38|523.58|526.47|523.67|526.38|523.58|0
1629423700000|2021-08-20 01:41:40|526.2|523.4|526.2|523.4|526.2|523.4|526.2|523.4|0
1629423710000|2021-08-20 01:41:50|526.02|523.22|525.84|523.04|526.02|523.22|525.84|523.04|0
1629423720000|2021-08-20 01:42:00|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1629423730000|2021-08-20 01:42:10|525.84|523.04|525.84|523.04|525.84|523.04|525.84|523.04|0
1629423740000|2021-08-20 01:42:20|526.02|523.22|526.02|523.22|526.02|523.22|525.84|523.04|0
1629423750000|2021-08-20 01:42:30|525.84|523.04|525.84|523.04|526.02|523.22|525.84|523.04|0
1629423760000|2021-08-20 01:42:40|525.3|522.5|525.48|522.68|525.48|522.68|525.3|522.5|0
1629423770000|2021-08-20 01:42:50|525.12|522.32|525.12|522.32|525.3|522.5|525.12|522.32|0
1629423780000|2021-08-20 01:43:00|525.3|522.5|525.12|522.32|525.3|522.5|525.12|522.32|0
1629423790000|2021-08-20 01:43:10|524.94|522.14|525.12|522.32|525.12|522.32|524.94|522.14|0
1629423800000|2021-08-20 01:43:20|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1629423810000|2021-08-20 01:43:30|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1629423820000|2021-08-20 01:43:40|524.76|521.96|524.58|521.78|524.94|522.14|524.58|521.78|0
1629423830000|2021-08-20 01:43:50|524.76|521.96|524.76|521.96|524.76|521.96|524.67|521.87|0
1629423840000|2021-08-20 01:44:00|524.94|522.14|524.94|522.14|524.94|522.14|524.76|521.96|0
1629423850000|2021-08-20 01:44:10|524.76|521.96|524.58|521.78|524.76|521.96|524.58|521.78|0
1629423860000|2021-08-20 01:44:20|524.4|521.6|524.22|521.42|524.4|521.6|524.22|521.42|0
1629423870000|2021-08-20 01:44:30|524.4|521.6|524.58|521.78|524.58|521.78|524.4|521.6|0
1629423880000|2021-08-20 01:44:40|524.4|521.6|524.04|521.24|524.4|521.6|524.04|521.24|0
1629423890000|2021-08-20 01:44:50|523.68|520.88|523.68|520.88|523.68|520.88|523.5|520.7|0
1629423900000|2021-08-20 01:45:00|523.86|521.06|523.86|521.06|523.86|521.06|523.68|520.88|0
1629423910000|2021-08-20 01:45:10|524.04|521.24|524.04|521.24|524.04|521.24|523.94|521.14|0
1629423920000|2021-08-20 01:45:20|523.86|521.06|523.68|520.88|523.86|521.06|523.68|520.88|0
1629423940000|2021-08-20 01:45:40|523.5|520.7|523.68|520.88|523.68|520.88|523.5|520.7|0
1629423950000|2021-08-20 01:45:50|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1629423970000|2021-08-20 01:46:10|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1629423980000|2021-08-20 01:46:20|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1629423990000|2021-08-20 01:46:30|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1629424000000|2021-08-20 01:46:40|523.68|520.88|523.5|520.7|523.68|520.88|523.5|520.7|0
1629424010000|2021-08-20 01:46:50|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1629424020000|2021-08-20 01:47:00|523.5|520.7|523.68|520.88|523.68|520.88|523.4|520.6|0
1629424040000|2021-08-20 01:47:20|523.86|521.06|523.68|520.88|523.86|521.06|523.68|520.88|0
1629424050000|2021-08-20 01:47:30|523.86|521.06|524.22|521.42|524.22|521.42|523.86|521.06|0
1629424060000|2021-08-20 01:47:40|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1629424070000|2021-08-20 01:47:50|524.58|521.78|524.58|521.78|524.58|521.78|524.4|521.6|0
1629424080000|2021-08-20 01:48:00|524.4|521.6|524.66|521.86|524.66|521.86|524.4|521.6|0
1629424090000|2021-08-20 01:48:10|524.76|521.96|524.4|521.6|524.76|521.96|524.4|521.6|0
1629424100000|2021-08-20 01:48:20|524.48|521.68|524.58|521.78|524.58|521.78|524.4|521.6|0
1629424110000|2021-08-20 01:48:30|524.4|521.6|524.58|521.78|524.58|521.78|524.4|521.6|0
1629424120000|2021-08-20 01:48:40|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1629424130000|2021-08-20 01:48:50|524.22|521.42|524.04|521.24|524.22|521.42|524.04|521.24|0
1629424140000|2021-08-20 01:49:00|524.22|521.42|524.04|521.24|524.22|521.42|524.04|521.24|0
1629424150000|2021-08-20 01:49:10|523.86|521.06|523.86|521.06|523.86|521.06|523.86|521.06|0
1629424160000|2021-08-20 01:49:20|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1629424170000|2021-08-20 01:49:30|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1629424180000|2021-08-20 01:49:40|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1629424190000|2021-08-20 01:49:50|523.4|520.6|523.5|520.7|523.68|520.88|523.4|520.6|0
1629424200000|2021-08-20 01:50:00|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1629424210000|2021-08-20 01:50:10|523.5|520.7|523.58|520.78|523.58|520.78|523.5|520.7|0
1629424220000|2021-08-20 01:50:20|523.5|520.7|523.86|521.06|523.86|521.06|523.5|520.7|0
1629424240000|2021-08-20 01:50:40|524.04|521.24|524.4|521.6|524.58|521.78|524.04|521.24|0
1629424250000|2021-08-20 01:50:50|524.58|521.78|524.58|521.78|524.76|521.96|524.58|521.78|0
1629424260000|2021-08-20 01:51:00|524.76|521.96|524.58|521.78|524.76|521.96|524.58|521.78|0
1629424270000|2021-08-20 01:51:10|524.4|521.6|524.04|521.24|524.4|521.6|524.04|521.24|0
1629424280000|2021-08-20 01:51:20|524.22|521.42|524.04|521.24|524.22|521.42|524.04|521.24|0
1629424290000|2021-08-20 01:51:30|523.94|521.14|523.86|521.06|523.94|521.14|523.86|521.06|0
1629424300000|2021-08-20 01:51:40|524.04|521.24|524.4|521.6|524.4|521.6|524.04|521.24|0
1629424310000|2021-08-20 01:51:50|524.58|521.78|524.58|521.78|524.58|521.78|524.4|521.6|0
1629424330000|2021-08-20 01:52:10|524.4|521.6|524.22|521.42|524.4|521.6|524.22|521.42|0
1629424340000|2021-08-20 01:52:20|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1629424350000|2021-08-20 01:52:30|524.22|521.42|524.21|521.41|524.22|521.42|524.21|521.41|0
1629424360000|2021-08-20 01:52:40|524.03|521.23|524.4|521.6|524.4|521.6|524.03|521.23|0
1629424370000|2021-08-20 01:52:50|524.21|521.41|524.39|521.59|524.58|521.78|524.21|521.41|0
1629424380000|2021-08-20 01:53:00|524.58|521.78|524.39|521.59|524.58|521.78|524.39|521.59|0
1629424390000|2021-08-20 01:53:10|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1629424400000|2021-08-20 01:53:20|524.39|521.59|524.76|521.96|524.76|521.96|524.39|521.59|0
1629424410000|2021-08-20 01:53:30|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1629424420000|2021-08-20 01:53:40|524.84|522.04|524.94|522.14|524.94|522.14|524.75|521.95|0
1629424440000|2021-08-20 01:54:00|524.75|521.95|524.94|522.14|524.94|522.14|524.75|521.95|0
1629424450000|2021-08-20 01:54:10|525.02|522.22|525.12|522.32|525.12|522.32|524.93|522.13|0
1629424460000|2021-08-20 01:54:20|525.02|522.22|524.93|522.13|525.12|522.32|524.93|522.13|0
1629424470000|2021-08-20 01:54:30|525.12|522.32|524.93|522.13|525.12|522.32|524.93|522.13|0
1629424480000|2021-08-20 01:54:40|525.12|522.32|525.11|522.31|525.12|522.32|524.93|522.13|0
1629424490000|2021-08-20 01:54:50|524.93|522.13|525.11|522.31|525.11|522.31|524.93|522.13|0
1629424500000|2021-08-20 01:55:00|524.93|522.13|524.57|521.77|524.93|522.13|524.57|521.77|0
1629424510000|2021-08-20 01:55:10|524.75|521.95|524.93|522.13|524.93|522.13|524.57|521.77|0
1629424520000|2021-08-20 01:55:20|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1629424530000|2021-08-20 01:55:30|524.93|522.13|524.93|522.13|524.93|522.13|524.75|521.95|0
1629424540000|2021-08-20 01:55:40|525.11|522.31|525.11|522.31|525.11|522.31|525.11|522.31|0
1629424550000|2021-08-20 01:55:50|524.93|522.13|524.57|521.77|524.93|522.13|524.57|521.77|0
1629424560000|2021-08-20 01:56:00|524.39|521.59|524.39|521.59|524.39|521.59|524.39|521.59|0
1629424570000|2021-08-20 01:56:10|524.21|521.41|524.39|521.59|524.39|521.59|524.21|521.41|0
1629424580000|2021-08-20 01:56:20|524.57|521.77|524.75|521.95|524.75|521.95|524.57|521.77|0
1629424590000|2021-08-20 01:56:30|524.93|522.13|524.93|522.13|525.11|522.31|524.93|522.13|0
1629424600000|2021-08-20 01:56:40|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1629424610000|2021-08-20 01:56:50|524.66|521.86|524.75|521.95|524.75|521.95|524.66|521.86|0
1629424620000|2021-08-20 01:57:00|524.57|521.77|524.57|521.77|524.57|521.77|524.48|521.68|0
1629424630000|2021-08-20 01:57:10|524.75|521.95|524.57|521.77|524.75|521.95|524.57|521.77|0
1629424640000|2021-08-20 01:57:20|524.39|521.59|524.39|521.59|524.39|521.59|524.39|521.59|0
1629424650000|2021-08-20 01:57:30|524.57|521.77|524.39|521.59|524.57|521.77|524.39|521.59|0
1629424660000|2021-08-20 01:57:40|524.48|521.68|524.57|521.77|524.57|521.77|524.48|521.68|0
1629424680000|2021-08-20 01:58:00|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1629424690000|2021-08-20 01:58:10|524.66|521.86|524.75|521.95|524.75|521.95|524.66|521.86|0
1629424700000|2021-08-20 01:58:20|524.57|521.77|524.57|521.77|524.57|521.77|524.57|521.77|0
1629424710000|2021-08-20 01:58:30|524.75|521.95|524.75|521.95|524.75|521.95|524.57|521.77|0
1629424720000|2021-08-20 01:58:40|524.57|521.77|524.75|521.95|524.75|521.95|524.57|521.77|0
1629424740000|2021-08-20 01:59:00|524.84|522.04|524.75|521.95|524.93|522.13|524.75|521.95|0
1629424750000|2021-08-20 01:59:10|524.93|522.13|524.75|521.95|524.93|522.13|524.75|521.95|0
1629424770000|2021-08-20 01:59:30|524.93|522.13|525.29|522.49|525.29|522.49|524.93|522.13|0
1629424780000|2021-08-20 01:59:40|525.11|522.31|525.47|522.67|525.47|522.67|525.11|522.31|0
1629424790000|2021-08-20 01:59:50|525.65|522.85|525.47|522.67|525.65|522.85|525.47|522.67|0
1629424800000|2021-08-20 02:00:00|525.65|522.85|525.65|522.85|525.83|523.03|525.65|522.85|0
1629424810000|2021-08-20 02:00:10|525.47|522.67|525.65|522.85|525.65|522.85|525.47|522.67|0
1629424820000|2021-08-20 02:00:20|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1629424830000|2021-08-20 02:00:30|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1629424840000|2021-08-20 02:00:40|525.47|522.67|525.65|522.85|525.65|522.85|525.38|522.58|0
1629424850000|2021-08-20 02:00:50|525.83|523.03|525.83|523.03|525.83|523.03|525.65|522.85|0
1629424860000|2021-08-20 02:01:00|525.92|523.12|525.83|523.03|526.19|523.39|525.83|523.03|0
1629424870000|2021-08-20 02:01:10|526.01|523.21|526.19|523.39|526.19|523.39|526.01|523.21|0
1629424880000|2021-08-20 02:01:20|526.28|523.48|526.37|523.57|526.55|523.75|526.28|523.48|0
1629424890000|2021-08-20 02:01:30|526.19|523.39|526.37|523.57|526.37|523.57|526.19|523.39|0
1629424900000|2021-08-20 02:01:40|526.55|523.75|526.74|523.94|526.74|523.94|526.55|523.75|0
1629424910000|2021-08-20 02:01:50|526.92|524.12|526.74|523.94|526.92|524.12|526.74|523.94|0
1629424940000|2021-08-20 02:02:20|526.55|523.75|526.37|523.57|526.55|523.75|526.37|523.57|0
1629424950000|2021-08-20 02:02:30|526.46|523.66|526.73|523.93|526.73|523.93|526.46|523.66|0
1629424960000|2021-08-20 02:02:40|526.55|523.75|526.55|523.75|526.64|523.84|526.46|523.66|0
1629424970000|2021-08-20 02:02:50|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1629424980000|2021-08-20 02:03:00|526.55|523.75|526.55|523.75|526.55|523.75|526.55|523.75|0
1629424990000|2021-08-20 02:03:10|526.46|523.66|526.19|523.39|526.46|523.66|526.19|523.39|0
1629425000000|2021-08-20 02:03:20|526.01|523.21|525.83|523.03|526.01|523.21|525.83|523.03|0
1629425010000|2021-08-20 02:03:30|526.01|523.21|526.01|523.21|526.1|523.3|526.01|523.21|0
1629425020000|2021-08-20 02:03:40|526.1|523.3|526.01|523.21|526.1|523.3|526.01|523.21|0
1629425030000|2021-08-20 02:03:50|526.19|523.39|526.37|523.57|526.37|523.57|526.19|523.39|0
1629425040000|2021-08-20 02:04:00|526.55|523.75|526.55|523.75|526.55|523.75|526.55|523.75|0
1629425050000|2021-08-20 02:04:10|526.46|523.66|526.73|523.93|526.73|523.93|526.46|523.66|0
1629425060000|2021-08-20 02:04:20|526.82|524.02|526.73|523.93|526.82|524.02|526.73|523.93|0
1629425070000|2021-08-20 02:04:30|526.55|523.75|526.55|523.75|526.55|523.75|526.55|523.75|0
1629425080000|2021-08-20 02:04:40|526.73|523.93|526.73|523.93|526.73|523.93|526.73|523.93|0
1629425090000|2021-08-20 02:04:50|526.91|524.11|527.09|524.29|527.09|524.29|526.91|524.11|0
1629425110000|2021-08-20 02:05:10|527.28|524.48|527.09|524.29|527.28|524.48|527.09|524.29|0
1629425120000|2021-08-20 02:05:20|527.28|524.48|527.82|525.02|527.82|525.02|527.28|524.48|0
1629425130000|2021-08-20 02:05:30|527.64|524.84|527.64|524.84|527.64|524.84|527.46|524.66|0
1629425140000|2021-08-20 02:05:40|527.82|525.02|527.82|525.02|527.82|525.02|527.82|525.02|0
1629425150000|2021-08-20 02:05:50|527.72|524.92|527.64|524.84|527.72|524.92|527.64|524.84|0
1629425160000|2021-08-20 02:06:00|527.82|525.02|528.18|525.38|528.18|525.38|527.82|525.02|0
1629425180000|2021-08-20 02:06:20|528|525.2|528|525.2|528|525.2|528|525.2|0
1629425190000|2021-08-20 02:06:30|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1629425200000|2021-08-20 02:06:40|528|525.2|528|525.2|528|525.2|528|525.2|0
1629425210000|2021-08-20 02:06:50|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1629425220000|2021-08-20 02:07:00|528.08|525.28|528|525.2|528.08|525.28|528|525.2|0
1629425230000|2021-08-20 02:07:10|527.9|525.1|527.64|524.84|527.9|525.1|527.64|524.84|0
1629425240000|2021-08-20 02:07:20|527.45|524.65|527.36|524.56|527.45|524.65|527.27|524.47|0
1629425250000|2021-08-20 02:07:30|527.45|524.65|527.64|524.84|527.64|524.84|527.45|524.65|0
1629425260000|2021-08-20 02:07:40|527.82|525.02|528.08|525.28|528.08|525.28|527.82|525.02|0
1629425270000|2021-08-20 02:07:50|528|525.2|528|525.2|528|525.2|528|525.2|0
1629425280000|2021-08-20 02:08:00|528.08|525.28|528|525.2|528.18|525.38|528|525.2|0
1629425290000|2021-08-20 02:08:10|527.9|525.1|527.72|524.92|527.9|525.1|527.72|524.92|0
1629425300000|2021-08-20 02:08:20|527.82|525.02|527.72|524.92|527.82|525.02|527.72|524.92|0
1629425310000|2021-08-20 02:08:30|527.64|524.84|527.82|525.02|527.82|525.02|527.64|524.84|0
1629425320000|2021-08-20 02:08:40|527.64|524.84|527.45|524.65|527.64|524.84|527.45|524.65|0
1629425330000|2021-08-20 02:08:50|527.54|524.74|527.63|524.83|527.63|524.83|527.54|524.74|0
1629425340000|2021-08-20 02:09:00|527.45|524.65|527.63|524.83|527.82|525.02|527.45|524.65|0
1629425350000|2021-08-20 02:09:10|527.54|524.74|527.54|524.74|527.63|524.83|527.54|524.74|0
1629425360000|2021-08-20 02:09:20|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629425370000|2021-08-20 02:09:30|527.54|524.74|527.45|524.65|527.54|524.74|527.45|524.65|0
1629425380000|2021-08-20 02:09:40|527.27|524.47|527.27|524.47|527.27|524.47|527.27|524.47|0
1629425390000|2021-08-20 02:09:50|527.45|524.65|527.27|524.47|527.45|524.65|527.27|524.47|0
1629425410000|2021-08-20 02:10:10|527.45|524.65|527.45|524.65|527.45|524.65|527.27|524.47|0
1629425420000|2021-08-20 02:10:20|527.27|524.47|527.45|524.65|527.45|524.65|527.27|524.47|0
1629425430000|2021-08-20 02:10:30|527.27|524.47|527.27|524.47|527.27|524.47|527.18|524.38|0
1629425440000|2021-08-20 02:10:40|527.09|524.29|527.09|524.29|527.09|524.29|526.91|524.11|0
1629425450000|2021-08-20 02:10:50|527.27|524.47|527.45|524.65|527.45|524.65|527.27|524.47|0
1629425460000|2021-08-20 02:11:00|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629425470000|2021-08-20 02:11:10|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629425480000|2021-08-20 02:11:20|527.36|524.56|527.18|524.38|527.36|524.56|527.18|524.38|0
1629425490000|2021-08-20 02:11:30|527.09|524.29|527.27|524.47|527.27|524.47|527.09|524.29|0
1629425500000|2021-08-20 02:11:40|527.09|524.29|527.45|524.65|527.45|524.65|527.09|524.29|0
1629425510000|2021-08-20 02:11:50|527.63|524.83|527.54|524.74|527.63|524.83|527.54|524.74|0
1629425520000|2021-08-20 02:12:00|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629425530000|2021-08-20 02:12:10|527.45|524.65|527.63|524.83|527.63|524.83|527.36|524.56|0
1629425550000|2021-08-20 02:12:30|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629425560000|2021-08-20 02:12:40|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629425570000|2021-08-20 02:12:50|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629425580000|2021-08-20 02:13:00|527.45|524.65|527.27|524.47|527.45|524.65|527.27|524.47|0
1629425590000|2021-08-20 02:13:10|527.09|524.29|527.27|524.47|527.45|524.65|527.09|524.29|0
1629425600000|2021-08-20 02:13:20|527.18|524.38|527.27|524.47|527.27|524.47|527.18|524.38|0
1629425610000|2021-08-20 02:13:30|527.09|524.29|527.09|524.29|527.09|524.29|527.09|524.29|0
1629425620000|2021-08-20 02:13:40|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1629425630000|2021-08-20 02:13:50|526.73|523.93|526.73|523.93|526.73|523.93|526.73|523.93|0
1629425640000|2021-08-20 02:14:00|526.55|523.75|526.55|523.75|526.73|523.93|526.55|523.75|0
1629425650000|2021-08-20 02:14:10|526.73|523.93|527.09|524.29|527.09|524.29|526.55|523.75|0
1629425660000|2021-08-20 02:14:20|526.91|524.11|526.91|524.11|527.09|524.29|526.91|524.11|0
1629425670000|2021-08-20 02:14:30|527.09|524.29|527.09|524.29|527.09|524.29|526.91|524.11|0
1629425680000|2021-08-20 02:14:40|527.27|524.47|527.45|524.65|527.45|524.65|527.27|524.47|0
1629425690000|2021-08-20 02:14:50|527.63|524.83|527.54|524.74|527.63|524.83|527.54|524.74|0
1629425700000|2021-08-20 02:15:00|527.72|524.92|527.63|524.83|527.72|524.92|527.63|524.83|0
1629425710000|2021-08-20 02:15:10|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1629425720000|2021-08-20 02:15:20|527.63|524.83|527.63|524.83|527.72|524.92|527.63|524.83|0
1629425730000|2021-08-20 02:15:30|527.99|525.19|527.99|525.19|527.99|525.19|527.81|525.01|0
1629425740000|2021-08-20 02:15:40|528.17|525.37|528.08|525.28|528.17|525.37|528.08|525.28|0
1629425750000|2021-08-20 02:15:50|528.17|525.37|528.17|525.37|528.17|525.37|527.99|525.19|0
1629425760000|2021-08-20 02:16:00|528.35|525.55|528.17|525.37|528.35|525.55|528.17|525.37|0
1629425770000|2021-08-20 02:16:10|527.99|525.19|527.63|524.83|527.99|525.19|527.63|524.83|0
1629425780000|2021-08-20 02:16:20|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1629425790000|2021-08-20 02:16:30|527.63|524.83|527.36|524.56|527.63|524.83|527.36|524.56|0
1629425800000|2021-08-20 02:16:40|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629425810000|2021-08-20 02:16:50|527.27|524.47|527.27|524.47|527.45|524.65|527.27|524.47|0
1629425820000|2021-08-20 02:17:00|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629425830000|2021-08-20 02:17:10|527.63|524.83|527.81|525.01|527.81|525.01|527.63|524.83|0
1629425850000|2021-08-20 02:17:30|527.99|525.19|527.99|525.19|527.99|525.19|527.99|525.19|0
1629425860000|2021-08-20 02:17:40|528.17|525.37|528.08|525.28|528.17|525.37|528.08|525.28|0
1629425870000|2021-08-20 02:17:50|527.99|525.19|528.17|525.37|528.17|525.37|527.99|525.19|0
1629425880000|2021-08-20 02:18:00|527.99|525.19|527.81|525.01|528.08|525.28|527.81|525.01|0
1629425890000|2021-08-20 02:18:10|527.63|524.83|527.81|525.01|527.81|525.01|527.63|524.83|0
1629425900000|2021-08-20 02:18:20|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629425910000|2021-08-20 02:18:30|527.72|524.92|527.63|524.83|527.81|525.01|527.63|524.83|0
1629425920000|2021-08-20 02:18:40|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629425930000|2021-08-20 02:18:50|527.54|524.74|527.54|524.74|527.54|524.74|527.54|524.74|0
1629425940000|2021-08-20 02:19:00|527.63|524.83|527.81|525.01|527.81|525.01|527.54|524.74|0
1629425950000|2021-08-20 02:19:10|527.9|525.1|527.81|525.01|527.99|525.19|527.81|525.01|0
1629425960000|2021-08-20 02:19:20|527.9|525.1|527.81|525.01|527.9|525.1|527.81|525.01|0
1629425970000|2021-08-20 02:19:30|527.99|525.19|527.99|525.19|527.99|525.19|527.81|525.01|0
1629425980000|2021-08-20 02:19:40|527.81|525.01|527.99|525.19|527.99|525.19|527.81|525.01|0
1629425990000|2021-08-20 02:19:50|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1629426000000|2021-08-20 02:20:00|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629426010000|2021-08-20 02:20:10|527.45|524.65|527.45|524.65|527.54|524.74|527.45|524.65|0
1629426020000|2021-08-20 02:20:20|527.36|524.56|527.45|524.65|527.45|524.65|527.27|524.47|0
1629426030000|2021-08-20 02:20:30|527.36|524.56|527.27|524.47|527.45|524.65|527.27|524.47|0
1629426040000|2021-08-20 02:20:40|527.09|524.29|527.09|524.29|527.27|524.47|527.09|524.29|0
1629426050000|2021-08-20 02:20:50|526.91|524.11|527.09|524.29|527.09|524.29|526.91|524.11|0
1629426060000|2021-08-20 02:21:00|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1629426070000|2021-08-20 02:21:10|526.99|524.19|527.09|524.29|527.27|524.47|526.99|524.19|0
1629426080000|2021-08-20 02:21:20|527.27|524.47|527.27|524.47|527.27|524.47|527.09|524.29|0
1629426090000|2021-08-20 02:21:30|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629426100000|2021-08-20 02:21:40|527.81|525.01|527.63|524.83|527.81|525.01|527.63|524.83|0
1629426110000|2021-08-20 02:21:50|527.81|525.01|527.81|525.01|527.81|525.01|527.63|524.83|0
1629426130000|2021-08-20 02:22:10|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629426140000|2021-08-20 02:22:20|527.45|524.65|527.45|524.65|527.63|524.83|527.45|524.65|0
1629426150000|2021-08-20 02:22:30|527.63|524.83|527.35|524.55|527.63|524.83|527.27|524.47|0
1629426160000|2021-08-20 02:22:40|527.45|524.65|527.35|524.55|527.45|524.65|527.27|524.47|0
1629426170000|2021-08-20 02:22:50|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629426180000|2021-08-20 02:23:00|527.27|524.47|527.27|524.47|527.45|524.65|527.27|524.47|0
1629426190000|2021-08-20 02:23:10|527.45|524.65|527.63|524.83|527.63|524.83|527.27|524.47|0
1629426200000|2021-08-20 02:23:20|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1629426210000|2021-08-20 02:23:30|527.27|524.47|527.27|524.47|527.27|524.47|527.27|524.47|0
1629426220000|2021-08-20 02:23:40|527.45|524.65|527.09|524.29|527.45|524.65|527.09|524.29|0
1629426240000|2021-08-20 02:24:00|526.91|524.11|526.91|524.11|527.09|524.29|526.91|524.11|0
1629426250000|2021-08-20 02:24:10|526.99|524.19|526.91|524.11|526.99|524.19|526.73|523.93|0
1629426260000|2021-08-20 02:24:20|527.09|524.29|526.91|524.11|527.09|524.29|526.91|524.11|0
1629426280000|2021-08-20 02:24:40|527.09|524.29|527.09|524.29|527.09|524.29|527.09|524.29|0
1629426290000|2021-08-20 02:24:50|526.91|524.11|526.73|523.93|526.91|524.11|526.73|523.93|0
1629426300000|2021-08-20 02:25:00|526.63|523.83|526.73|523.93|526.73|523.93|526.63|523.83|0
1629426310000|2021-08-20 02:25:10|526.54|523.74|526.72|523.92|526.73|523.93|526.54|523.74|0
1629426320000|2021-08-20 02:25:20|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1629426330000|2021-08-20 02:25:30|526.72|523.92|526.72|523.92|526.72|523.92|526.72|523.92|0
1629426340000|2021-08-20 02:25:40|526.81|524.01|526.72|523.92|526.81|524.01|526.72|523.92|0
1629426350000|2021-08-20 02:25:50|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1629426360000|2021-08-20 02:26:00|526.72|523.92|526.72|523.92|526.72|523.92|526.54|523.74|0
1629426370000|2021-08-20 02:26:10|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1629426380000|2021-08-20 02:26:20|526.9|524.1|527.09|524.29|527.09|524.29|526.9|524.1|0
1629426390000|2021-08-20 02:26:30|527.17|524.37|527.27|524.47|527.27|524.47|527.17|524.37|0
1629426410000|2021-08-20 02:26:50|527.45|524.65|527.35|524.55|527.45|524.65|527.35|524.55|0
1629426420000|2021-08-20 02:27:00|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629426430000|2021-08-20 02:27:10|527.53|524.73|527.53|524.73|527.53|524.73|527.53|524.73|0
1629426440000|2021-08-20 02:27:20|527.81|525.01|527.63|524.83|527.81|525.01|527.63|524.83|0
1629426450000|2021-08-20 02:27:30|527.81|525.01|527.63|524.83|527.81|525.01|527.63|524.83|0
1629426460000|2021-08-20 02:27:40|527.45|524.65|527.63|524.83|527.63|524.83|527.45|524.65|0
1629426470000|2021-08-20 02:27:50|527.71|524.91|527.63|524.83|527.81|525.01|527.63|524.83|0
1629426480000|2021-08-20 02:28:00|527.81|525.01|527.63|524.83|527.81|525.01|527.63|524.83|0
1629426490000|2021-08-20 02:28:10|527.81|525.01|527.81|525.01|527.81|525.01|527.63|524.83|0
1629426500000|2021-08-20 02:28:20|527.99|525.19|528.17|525.37|528.17|525.37|527.99|525.19|0
1629426510000|2021-08-20 02:28:30|527.99|525.19|527.99|525.19|527.99|525.19|527.99|525.19|0
1629426520000|2021-08-20 02:28:40|527.81|525.01|527.89|525.09|527.89|525.09|527.81|525.01|0
1629426530000|2021-08-20 02:28:50|527.99|525.19|527.81|525.01|527.99|525.19|527.63|524.83|0
1629426550000|2021-08-20 02:29:10|527.99|525.19|528.17|525.37|528.17|525.37|527.99|525.19|0
1629426560000|2021-08-20 02:29:20|528.25|525.45|527.99|525.19|528.25|525.45|527.99|525.19|0
1629426580000|2021-08-20 02:29:40|527.89|525.09|527.81|525.01|527.89|525.09|527.81|525.01|0
1629426590000|2021-08-20 02:29:50|527.99|525.19|527.81|525.01|527.99|525.19|527.81|525.01|0
1629426600000|2021-08-20 02:30:00|527.71|524.91|527.81|525.01|527.81|525.01|527.63|524.83|0
1629426610000|2021-08-20 02:30:10|527.99|525.19|527.99|525.19|527.99|525.19|527.99|525.19|0
1629426620000|2021-08-20 02:30:20|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1629426630000|2021-08-20 02:30:30|527.81|525.01|527.81|525.01|527.81|525.01|527.63|524.83|0
1629426640000|2021-08-20 02:30:40|527.63|524.83|527.81|525.01|527.81|525.01|527.63|524.83|0
1629426650000|2021-08-20 02:30:50|527.44|524.64|527.44|524.64|527.63|524.83|527.44|524.64|0
1629426660000|2021-08-20 02:31:00|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1629426670000|2021-08-20 02:31:10|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1629426680000|2021-08-20 02:31:20|526.99|524.19|527.08|524.28|527.08|524.28|526.99|524.19|0
1629426690000|2021-08-20 02:31:30|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1629426700000|2021-08-20 02:31:40|527.44|524.64|527.26|524.46|527.44|524.64|527.26|524.46|0
1629426710000|2021-08-20 02:31:50|527.44|524.64|527.62|524.82|527.62|524.82|527.44|524.64|0
1629426720000|2021-08-20 02:32:00|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1629426730000|2021-08-20 02:32:10|527.89|525.09|527.81|525.01|527.89|525.09|527.81|525.01|0
1629426740000|2021-08-20 02:32:20|527.62|524.82|527.99|525.19|527.99|525.19|527.62|524.82|0
1629426750000|2021-08-20 02:32:30|528.17|525.37|528.17|525.37|528.35|525.55|528.17|525.37|0
1629426760000|2021-08-20 02:32:40|528.25|525.45|528.17|525.37|528.25|525.45|528.17|525.37|0
1629426770000|2021-08-20 02:32:50|527.81|525.01|527.81|525.01|527.99|525.19|527.81|525.01|0
1629426780000|2021-08-20 02:33:00|527.89|525.09|527.99|525.19|527.99|525.19|527.89|525.09|0
1629426790000|2021-08-20 02:33:10|527.8|525|527.99|525.19|527.99|525.19|527.8|525|0
1629426800000|2021-08-20 02:33:20|527.8|525|527.99|525.19|528.07|525.27|527.8|525|0
1629426810000|2021-08-20 02:33:30|528.17|525.37|528.17|525.37|528.17|525.37|527.99|525.19|0
1629426820000|2021-08-20 02:33:40|527.99|525.19|527.99|525.19|528.17|525.37|527.99|525.19|0
1629426830000|2021-08-20 02:33:50|528.17|525.37|527.99|525.19|528.17|525.37|527.99|525.19|0
1629426840000|2021-08-20 02:34:00|528.17|525.37|527.62|524.82|528.17|525.37|527.62|524.82|0
1629426850000|2021-08-20 02:34:10|527.44|524.64|527.62|524.82|527.62|524.82|527.44|524.64|0
1629426860000|2021-08-20 02:34:20|527.44|524.64|527.62|524.82|527.62|524.82|527.44|524.64|0
1629426880000|2021-08-20 02:34:40|527.44|524.64|527.62|524.82|527.62|524.82|527.44|524.64|0
1629426890000|2021-08-20 02:34:50|527.44|524.64|527.26|524.46|527.44|524.64|527.26|524.46|0
1629426900000|2021-08-20 02:35:00|527.08|524.28|527.26|524.46|527.26|524.46|527.08|524.28|0
1629426910000|2021-08-20 02:35:10|527.44|524.64|527.44|524.64|527.62|524.82|527.44|524.64|0
1629426920000|2021-08-20 02:35:20|527.26|524.46|527.26|524.46|527.44|524.64|527.26|524.46|0
1629426930000|2021-08-20 02:35:30|527.08|524.28|527.26|524.46|527.26|524.46|527.08|524.28|0
1629426940000|2021-08-20 02:35:40|527.08|524.28|527.26|524.46|527.26|524.46|527.08|524.28|0
1629426950000|2021-08-20 02:35:50|527.08|524.28|527.26|524.46|527.26|524.46|527.08|524.28|0
1629426970000|2021-08-20 02:36:10|527.35|524.55|527.26|524.46|527.35|524.55|527.26|524.46|0
1629426980000|2021-08-20 02:36:20|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1629426990000|2021-08-20 02:36:30|527.26|524.46|527.08|524.28|527.26|524.46|527.08|524.28|0
1629427000000|2021-08-20 02:36:40|526.9|524.1|526.99|524.19|526.99|524.19|526.9|524.1|0
1629427010000|2021-08-20 02:36:50|527.08|524.28|527.08|524.28|527.26|524.46|527.08|524.28|0
1629427020000|2021-08-20 02:37:00|527.17|524.37|527.26|524.46|527.26|524.46|527.08|524.28|0
1629427040000|2021-08-20 02:37:20|527.17|524.37|527.26|524.46|527.26|524.46|527.08|524.28|0
1629427050000|2021-08-20 02:37:30|527.44|524.64|527.44|524.64|527.44|524.64|527.44|524.64|0
1629427060000|2021-08-20 02:37:40|527.62|524.82|527.44|524.64|527.62|524.82|527.44|524.64|0
1629427080000|2021-08-20 02:38:00|527.35|524.55|527.35|524.55|527.44|524.64|527.35|524.55|0
1629427090000|2021-08-20 02:38:10|527.26|524.46|527.44|524.64|527.44|524.64|527.26|524.46|0
1629427100000|2021-08-20 02:38:20|527.35|524.55|527.44|524.64|527.44|524.64|527.35|524.55|0
1629427110000|2021-08-20 02:38:30|527.26|524.46|527.08|524.28|527.26|524.46|527.08|524.28|0
1629427120000|2021-08-20 02:38:40|527.17|524.37|527.26|524.46|527.26|524.46|527.17|524.37|0
1629427130000|2021-08-20 02:38:50|527.44|524.64|527.26|524.46|527.44|524.64|527.26|524.46|0
1629427140000|2021-08-20 02:39:00|527.35|524.55|527.26|524.46|527.35|524.55|527.26|524.46|0
1629427150000|2021-08-20 02:39:10|527.35|524.55|527.26|524.46|527.35|524.55|527.26|524.46|0
1629427160000|2021-08-20 02:39:20|527.08|524.28|527.08|524.28|527.26|524.46|527.08|524.28|0
1629427180000|2021-08-20 02:39:40|526.9|524.1|526.9|524.1|526.9|524.1|526.9|524.1|0
1629427200000|2021-08-20 02:40:00|526.72|523.92|527.08|524.28|527.08|524.28|526.72|523.92|0
1629427210000|2021-08-20 02:40:10|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1629427220000|2021-08-20 02:40:20|527.35|524.55|527.26|524.46|527.35|524.55|527.26|524.46|0
1629427250000|2021-08-20 02:40:50|527.35|524.55|527.26|524.46|527.35|524.55|527.26|524.46|0
1629427280000|2021-08-20 02:41:20|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1629427310000|2021-08-20 02:41:50|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1629427320000|2021-08-20 02:42:00|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1629427340000|2021-08-20 02:42:20|527.26|524.46|527.08|524.28|527.26|524.46|527.08|524.28|0
1629427350000|2021-08-20 02:42:30|526.9|524.1|526.9|524.1|526.9|524.1|526.9|524.1|0
1629427360000|2021-08-20 02:42:40|527.08|524.28|527.08|524.28|527.08|524.28|526.9|524.1|0
1629427370000|2021-08-20 02:42:50|526.9|524.1|526.54|523.74|526.9|524.1|526.54|523.74|0
1629427380000|2021-08-20 02:43:00|526.72|523.92|526.9|524.1|526.9|524.1|526.72|523.92|0
1629427390000|2021-08-20 02:43:10|526.72|523.92|526.72|523.92|526.9|524.1|526.72|523.92|0
1629427400000|2021-08-20 02:43:20|526.54|523.74|526.54|523.74|526.72|523.92|526.54|523.74|0
1629427410000|2021-08-20 02:43:30|526.72|523.92|526.72|523.92|526.72|523.92|526.72|523.92|0
1629427420000|2021-08-20 02:43:40|526.62|523.82|526.72|523.92|526.72|523.92|526.54|523.74|0
1629427430000|2021-08-20 02:43:50|526.54|523.74|526.72|523.92|526.72|523.92|526.54|523.74|0
1629427440000|2021-08-20 02:44:00|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1629427450000|2021-08-20 02:44:10|526.36|523.56|526.36|523.56|526.36|523.56|526.26|523.46|0
1629427460000|2021-08-20 02:44:20|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1629427470000|2021-08-20 02:44:30|526.36|523.56|526.36|523.56|526.36|523.56|526.36|523.56|0
1629427480000|2021-08-20 02:44:40|526.18|523.38|526.18|523.38|526.18|523.38|526.18|523.38|0
1629427490000|2021-08-20 02:44:50|525.99|523.19|525.81|523.01|525.99|523.19|525.81|523.01|0
1629427500000|2021-08-20 02:45:00|525.63|522.83|525.63|522.83|525.63|522.83|525.54|522.74|0
1629427520000|2021-08-20 02:45:20|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1629427530000|2021-08-20 02:45:30|525.99|523.19|525.99|523.19|525.99|523.19|525.9|523.1|0
1629427540000|2021-08-20 02:45:40|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427550000|2021-08-20 02:45:50|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427560000|2021-08-20 02:46:00|525.81|523.01|525.99|523.19|525.99|523.19|525.81|523.01|0
1629427570000|2021-08-20 02:46:10|526.08|523.28|525.81|523.01|526.08|523.28|525.81|523.01|0
1629427580000|2021-08-20 02:46:20|525.63|522.83|525.54|522.74|525.63|522.83|525.54|522.74|0
1629427590000|2021-08-20 02:46:30|525.63|522.83|525.54|522.74|525.63|522.83|525.45|522.65|0
1629427600000|2021-08-20 02:46:40|525.45|522.65|525.81|523.01|525.81|523.01|525.45|522.65|0
1629427610000|2021-08-20 02:46:50|525.63|522.83|525.81|523.01|525.81|523.01|525.63|522.83|0
1629427620000|2021-08-20 02:47:00|525.99|523.19|526.26|523.46|526.26|523.46|525.99|523.19|0
1629427630000|2021-08-20 02:47:10|526.35|523.55|526.17|523.37|526.35|523.55|526.17|523.37|0
1629427640000|2021-08-20 02:47:20|526.35|523.55|526.35|523.55|526.35|523.55|526.35|523.55|0
1629427650000|2021-08-20 02:47:30|526.17|523.37|526.35|523.55|526.35|523.55|526.17|523.37|0
1629427660000|2021-08-20 02:47:40|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427670000|2021-08-20 02:47:50|526.35|523.55|526.35|523.55|526.35|523.55|526.35|523.55|0
1629427680000|2021-08-20 02:48:00|526.17|523.37|526.08|523.28|526.17|523.37|526.08|523.28|0
1629427690000|2021-08-20 02:48:10|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427700000|2021-08-20 02:48:20|526.17|523.37|526.35|523.55|526.35|523.55|526.17|523.37|0
1629427710000|2021-08-20 02:48:30|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427720000|2021-08-20 02:48:40|526.35|523.55|525.99|523.19|526.35|523.55|525.99|523.19|0
1629427730000|2021-08-20 02:48:50|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427740000|2021-08-20 02:49:00|525.99|523.19|525.99|523.19|526.17|523.37|525.99|523.19|0
1629427750000|2021-08-20 02:49:10|526.17|523.37|526.08|523.28|526.17|523.37|525.99|523.19|0
1629427760000|2021-08-20 02:49:20|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427780000|2021-08-20 02:49:40|526.35|523.55|526.17|523.37|526.35|523.55|526.17|523.37|0
1629427790000|2021-08-20 02:49:50|526.35|523.55|526.35|523.55|526.35|523.55|526.35|523.55|0
1629427800000|2021-08-20 02:50:00|526.17|523.37|526.26|523.46|526.35|523.55|526.17|523.37|0
1629427810000|2021-08-20 02:50:10|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427820000|2021-08-20 02:50:20|526.35|523.55|526.26|523.46|526.35|523.55|526.17|523.37|0
1629427830000|2021-08-20 02:50:30|526.17|523.37|526.17|523.37|526.26|523.46|526.17|523.37|0
1629427840000|2021-08-20 02:50:40|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427850000|2021-08-20 02:50:50|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1629427860000|2021-08-20 02:51:00|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427870000|2021-08-20 02:51:10|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1629427880000|2021-08-20 02:51:20|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427890000|2021-08-20 02:51:30|526.17|523.37|526.17|523.37|526.17|523.37|526.17|523.37|0
1629427900000|2021-08-20 02:51:40|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1629427910000|2021-08-20 02:51:50|526.08|523.28|525.99|523.19|526.08|523.28|525.99|523.19|0
1629427920000|2021-08-20 02:52:00|526.08|523.28|526.35|523.55|526.35|523.55|526.08|523.28|0
1629427930000|2021-08-20 02:52:10|526.17|523.37|526.35|523.55|526.35|523.55|526.17|523.37|0
1629427940000|2021-08-20 02:52:20|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1629427950000|2021-08-20 02:52:30|526.35|523.55|526.71|523.91|526.71|523.91|526.35|523.55|0
1629427960000|2021-08-20 02:52:40|526.8|524|526.71|523.91|526.89|524.09|526.71|523.91|0
1629428000000|2021-08-20 02:53:20|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1629428010000|2021-08-20 02:53:30|526.35|523.55|526.35|523.55|526.53|523.73|526.35|523.55|0
1629428020000|2021-08-20 02:53:40|526.44|523.64|526.53|523.73|526.53|523.73|526.44|523.64|0
1629428030000|2021-08-20 02:53:50|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1629428040000|2021-08-20 02:54:00|526.71|523.91|526.71|523.91|526.71|523.91|526.71|523.91|0
1629428060000|2021-08-20 02:54:20|526.89|524.09|526.89|524.09|527.07|524.27|526.89|524.09|0
1629428070000|2021-08-20 02:54:30|526.98|524.18|527.07|524.27|527.07|524.27|526.98|524.18|0
1629428090000|2021-08-20 02:54:50|527.16|524.36|527.07|524.27|527.16|524.36|527.07|524.27|0
1629428100000|2021-08-20 02:55:00|527.16|524.36|527.25|524.45|527.25|524.45|527.16|524.36|0
1629428110000|2021-08-20 02:55:10|527.34|524.54|527.25|524.45|527.34|524.54|527.25|524.45|0
1629428120000|2021-08-20 02:55:20|527.07|524.27|527.34|524.54|527.34|524.54|527.07|524.27|0
1629428130000|2021-08-20 02:55:30|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1629428160000|2021-08-20 02:56:00|527.61|524.81|527.61|524.81|527.61|524.81|527.61|524.81|0
1629428170000|2021-08-20 02:56:10|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1629428180000|2021-08-20 02:56:20|527.25|524.45|527.25|524.45|527.43|524.63|527.25|524.45|0
1629428200000|2021-08-20 02:56:40|527.34|524.54|527.25|524.45|527.43|524.63|527.25|524.45|0
1629428210000|2021-08-20 02:56:50|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1629428220000|2021-08-20 02:57:00|526.98|524.18|526.89|524.09|526.98|524.18|526.89|524.09|0
1629428230000|2021-08-20 02:57:10|526.8|524|526.89|524.09|526.89|524.09|526.8|524|0
1629428240000|2021-08-20 02:57:20|526.71|523.91|526.71|523.91|526.71|523.91|526.71|523.91|0
1629428250000|2021-08-20 02:57:30|526.62|523.82|526.53|523.73|526.71|523.91|526.53|523.73|0
1629428260000|2021-08-20 02:57:40|526.62|523.82|526.53|523.73|526.62|523.82|526.53|523.73|0
1629428280000|2021-08-20 02:58:00|526.35|523.55|526.53|523.73|526.53|523.73|526.35|523.55|0
1629428290000|2021-08-20 02:58:10|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1629428300000|2021-08-20 02:58:20|526.53|523.73|526.35|523.55|526.53|523.73|526.35|523.55|0
1629428310000|2021-08-20 02:58:30|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1629428320000|2021-08-20 02:58:40|526.35|523.55|526.53|523.73|526.53|523.73|526.35|523.55|0
1629428330000|2021-08-20 02:58:50|526.71|523.91|526.71|523.91|526.71|523.91|526.71|523.91|0
1629428340000|2021-08-20 02:59:00|526.53|523.73|526.35|523.55|526.53|523.73|526.35|523.55|0
1629428350000|2021-08-20 02:59:10|526.53|523.73|526.53|523.73|526.71|523.91|526.53|523.73|0
1629428360000|2021-08-20 02:59:20|526.62|523.82|526.71|523.91|526.71|523.91|526.62|523.82|0
1629428370000|2021-08-20 02:59:30|526.8|524|526.89|524.09|526.89|524.09|526.71|523.91|0
1629428380000|2021-08-20 02:59:40|526.71|523.91|526.89|524.09|526.89|524.09|526.71|523.91|0
1629428390000|2021-08-20 02:59:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1629428400000|2021-08-20 03:00:00|526.89|524.09|527.07|524.27|527.07|524.27|526.89|524.09|0
1629428410000|2021-08-20 03:00:10|526.89|524.09|527.25|524.45|527.25|524.45|526.89|524.09|0
1629428420000|2021-08-20 03:00:20|527.07|524.27|527.43|524.63|527.43|524.63|527.07|524.27|0
1629428430000|2021-08-20 03:00:30|527.25|524.45|527.25|524.45|527.43|524.63|527.25|524.45|0
1629428440000|2021-08-20 03:00:40|527.07|524.27|527.16|524.36|527.16|524.36|527.07|524.27|0
1629428450000|2021-08-20 03:00:50|527.07|524.27|527.07|524.27|527.25|524.45|527.07|524.27|0
1629428460000|2021-08-20 03:01:00|527.25|524.45|527.25|524.45|527.25|524.45|527.07|524.27|0
1629428470000|2021-08-20 03:01:10|527.07|524.27|527.07|524.27|527.16|524.36|527.07|524.27|0
1629428480000|2021-08-20 03:01:20|526.98|524.18|526.89|524.09|526.98|524.18|526.89|524.09|0
1629428490000|2021-08-20 03:01:30|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1629428510000|2021-08-20 03:01:50|526.98|524.18|527.07|524.27|527.07|524.27|526.98|524.18|0
1629428520000|2021-08-20 03:02:00|527.25|524.45|527.07|524.27|527.25|524.45|527.07|524.27|0
1629428540000|2021-08-20 03:02:20|527.25|524.45|527.07|524.27|527.25|524.45|527.07|524.27|0
1629428550000|2021-08-20 03:02:30|527.25|524.45|527.16|524.36|527.25|524.45|527.16|524.36|0
1629428560000|2021-08-20 03:02:40|527.25|524.45|527.07|524.27|527.25|524.45|526.89|524.09|0
1629428570000|2021-08-20 03:02:50|527.16|524.36|527.25|524.45|527.25|524.45|527.07|524.27|0
1629428580000|2021-08-20 03:03:00|527.07|524.27|527.25|524.45|527.25|524.45|527.07|524.27|0
1629428590000|2021-08-20 03:03:10|527.07|524.27|527.07|524.27|527.25|524.45|527.07|524.27|0
1629428600000|2021-08-20 03:03:20|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1629428610000|2021-08-20 03:03:30|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1629428620000|2021-08-20 03:03:40|526.89|524.09|527.07|524.27|527.07|524.27|526.89|524.09|0
1629428630000|2021-08-20 03:03:50|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1629428660000|2021-08-20 03:04:20|527.34|524.54|527.61|524.81|527.61|524.81|527.34|524.54|0
1629428670000|2021-08-20 03:04:30|527.43|524.63|527.25|524.45|527.43|524.63|527.25|524.45|0
1629428690000|2021-08-20 03:04:50|527.34|524.54|527.25|524.45|527.34|524.54|527.25|524.45|0
1629428700000|2021-08-20 03:05:00|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1629428710000|2021-08-20 03:05:10|526.89|524.09|526.89|524.09|526.89|524.09|526.89|524.09|0
1629428720000|2021-08-20 03:05:20|526.97|524.17|526.89|524.09|527.07|524.27|526.89|524.09|0
1629428730000|2021-08-20 03:05:30|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1629428760000|2021-08-20 03:06:00|527.25|524.45|527.43|524.63|527.43|524.63|527.25|524.45|0
1629428770000|2021-08-20 03:06:10|527.61|524.81|527.43|524.63|527.61|524.81|527.43|524.63|0
1629428780000|2021-08-20 03:06:20|527.52|524.72|527.61|524.81|527.61|524.81|527.52|524.72|0
1629428790000|2021-08-20 03:06:30|527.7|524.9|527.61|524.81|527.7|524.9|527.61|524.81|0
1629428810000|2021-08-20 03:06:50|527.79|524.99|527.97|525.17|527.97|525.17|527.79|524.99|0
1629428820000|2021-08-20 03:07:00|527.79|524.99|527.79|524.99|527.88|525.08|527.79|524.99|0
1629428830000|2021-08-20 03:07:10|527.61|524.81|527.43|524.63|527.61|524.81|527.43|524.63|0
1629428840000|2021-08-20 03:07:20|527.61|524.81|527.61|524.81|527.61|524.81|527.43|524.63|0
1629428850000|2021-08-20 03:07:30|527.43|524.63|527.52|524.72|527.52|524.72|527.43|524.63|0
1629428860000|2021-08-20 03:07:40|527.61|524.81|527.43|524.63|527.61|524.81|527.43|524.63|0
1629428870000|2021-08-20 03:07:50|527.52|524.72|527.61|524.81|527.61|524.81|527.52|524.72|0
1629428890000|2021-08-20 03:08:10|527.79|524.99|527.61|524.81|527.79|524.99|527.61|524.81|0
1629428910000|2021-08-20 03:08:30|527.79|524.99|527.61|524.81|527.79|524.99|527.61|524.81|0
1629428920000|2021-08-20 03:08:40|527.79|524.99|527.61|524.81|527.79|524.99|527.61|524.81|0
1629428930000|2021-08-20 03:08:50|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1629428940000|2021-08-20 03:09:00|527.97|525.17|528.15|525.35|528.15|525.35|527.97|525.17|0
1629428950000|2021-08-20 03:09:10|528.33|525.53|528.33|525.53|528.33|525.53|528.33|525.53|0
1629428960000|2021-08-20 03:09:20|528.15|525.35|528.15|525.35|528.15|525.35|528.15|525.35|0
1629428980000|2021-08-20 03:09:40|527.97|525.17|527.79|524.99|527.97|525.17|527.79|524.99|0
1629428990000|2021-08-20 03:09:50|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1629429000000|2021-08-20 03:10:00|527.79|524.99|527.79|524.99|527.79|524.99|527.69|524.89|0
1629429010000|2021-08-20 03:10:10|527.69|524.89|527.61|524.81|527.69|524.89|527.61|524.81|0
1629429020000|2021-08-20 03:10:20|527.69|524.89|527.61|524.81|527.69|524.89|527.61|524.81|0
1629429030000|2021-08-20 03:10:30|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1629429050000|2021-08-20 03:10:50|527.88|525.08|527.97|525.17|527.97|525.17|527.79|524.99|0
1629429060000|2021-08-20 03:11:00|528.15|525.35|528.15|525.35|528.15|525.35|528.15|525.35|0
1629429070000|2021-08-20 03:11:10|527.97|525.17|528.33|525.53|528.33|525.53|527.97|525.17|0
1629429080000|2021-08-20 03:11:20|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1629429090000|2021-08-20 03:11:30|528.69|525.89|529.05|526.25|529.05|526.25|528.69|525.89|0
1629429100000|2021-08-20 03:11:40|528.96|526.16|529.05|526.25|529.05|526.25|528.87|526.07|0
1629429110000|2021-08-20 03:11:50|529.23|526.43|529.05|526.25|529.23|526.43|529.05|526.25|0
1629429120000|2021-08-20 03:12:00|529.23|526.43|529.23|526.43|529.41|526.61|529.05|526.25|0
1629429140000|2021-08-20 03:12:20|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629429150000|2021-08-20 03:12:30|529.23|526.43|529.23|526.43|529.23|526.43|529.05|526.25|0
1629429170000|2021-08-20 03:12:50|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629429180000|2021-08-20 03:13:00|528.87|526.07|529.05|526.25|529.05|526.25|528.87|526.07|0
1629429190000|2021-08-20 03:13:10|528.96|526.16|529.05|526.25|529.05|526.25|528.96|526.16|0
1629429220000|2021-08-20 03:13:40|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1629429240000|2021-08-20 03:14:00|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1629429250000|2021-08-20 03:14:10|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629429260000|2021-08-20 03:14:20|529.14|526.34|529.23|526.43|529.23|526.43|529.14|526.34|0
1629429280000|2021-08-20 03:14:40|529.41|526.61|529.59|526.79|529.96|527.16|529.41|526.61|0
1629429290000|2021-08-20 03:14:50|529.78|526.98|529.78|526.98|529.96|527.16|529.78|526.98|0
1629429300000|2021-08-20 03:15:00|529.59|526.79|529.78|526.98|529.78|526.98|529.41|526.61|0
1629429320000|2021-08-20 03:15:20|529.86|527.06|530.14|527.34|530.14|527.34|529.86|527.06|0
1629429330000|2021-08-20 03:15:30|529.96|527.16|529.78|526.98|529.96|527.16|529.78|526.98|0
1629429340000|2021-08-20 03:15:40|529.96|527.16|529.78|526.98|529.96|527.16|529.78|526.98|0
1629429350000|2021-08-20 03:15:50|529.96|527.16|529.86|527.06|529.96|527.16|529.86|527.06|0
1629429360000|2021-08-20 03:16:00|529.96|527.16|530.04|527.24|530.04|527.24|529.96|527.16|0
1629429370000|2021-08-20 03:16:10|530.14|527.34|529.77|526.97|530.14|527.34|529.77|526.97|0
1629429380000|2021-08-20 03:16:20|529.59|526.79|529.77|526.97|529.77|526.97|529.59|526.79|0
1629429390000|2021-08-20 03:16:30|529.68|526.88|529.77|526.97|529.77|526.97|529.59|526.79|0
1629429400000|2021-08-20 03:16:40|529.59|526.79|529.68|526.88|529.77|526.97|529.59|526.79|0
1629429410000|2021-08-20 03:16:50|529.77|526.97|529.59|526.79|529.77|526.97|529.59|526.79|0
1629429420000|2021-08-20 03:17:00|529.77|526.97|529.86|527.06|529.96|527.16|529.77|526.97|0
1629429430000|2021-08-20 03:17:10|529.77|526.97|529.5|526.7|529.77|526.97|529.5|526.7|0
1629429440000|2021-08-20 03:17:20|529.41|526.61|529.41|526.61|529.59|526.79|529.41|526.61|0
1629429450000|2021-08-20 03:17:30|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1629429460000|2021-08-20 03:17:40|529.14|526.34|529.14|526.34|529.14|526.34|529.14|526.34|0
1629429470000|2021-08-20 03:17:50|529.05|526.25|529.05|526.25|529.14|526.34|529.05|526.25|0
1629429480000|2021-08-20 03:18:00|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1629429490000|2021-08-20 03:18:10|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1629429510000|2021-08-20 03:18:30|529.05|526.25|529.14|526.34|529.14|526.34|529.05|526.25|0
1629429520000|2021-08-20 03:18:40|529.05|526.25|529.23|526.43|529.23|526.43|529.05|526.25|0
1629429540000|2021-08-20 03:19:00|529.41|526.61|529.41|526.61|529.59|526.79|529.41|526.61|0
1629429550000|2021-08-20 03:19:10|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1629429560000|2021-08-20 03:19:20|529.77|526.97|529.68|526.88|529.77|526.97|529.59|526.79|0
1629429570000|2021-08-20 03:19:30|529.77|526.97|529.59|526.79|529.77|526.97|529.59|526.79|0
1629429580000|2021-08-20 03:19:40|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1629429600000|2021-08-20 03:20:00|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1629429610000|2021-08-20 03:20:10|530.14|527.34|530.14|527.34|530.14|527.34|530.14|527.34|0
1629429620000|2021-08-20 03:20:20|530.32|527.52|530.14|527.34|530.32|527.52|530.14|527.34|0
1629429630000|2021-08-20 03:20:30|530.22|527.42|529.95|527.15|530.22|527.42|529.95|527.15|0
1629429640000|2021-08-20 03:20:40|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1629429660000|2021-08-20 03:21:00|529.95|527.15|529.95|527.15|529.95|527.15|529.77|526.97|0
1629429670000|2021-08-20 03:21:10|529.77|526.97|529.77|526.97|529.95|527.15|529.77|526.97|0
1629429690000|2021-08-20 03:21:30|529.68|526.88|529.59|526.79|529.68|526.88|529.59|526.79|0
1629429700000|2021-08-20 03:21:40|529.41|526.61|529.59|526.79|529.59|526.79|529.41|526.61|0
1629429720000|2021-08-20 03:22:00|529.77|526.97|529.95|527.15|529.95|527.15|529.77|526.97|0
1629429730000|2021-08-20 03:22:10|529.77|526.97|529.95|527.15|529.95|527.15|529.77|526.97|0
1629429740000|2021-08-20 03:22:20|529.77|526.97|529.86|527.06|529.86|527.06|529.77|526.97|0
1629429750000|2021-08-20 03:22:30|529.95|527.15|529.77|526.97|529.95|527.15|529.77|526.97|0
1629429760000|2021-08-20 03:22:40|529.86|527.06|529.95|527.15|529.95|527.15|529.77|526.97|0
1629429770000|2021-08-20 03:22:50|529.77|526.97|529.95|527.15|529.95|527.15|529.77|526.97|0
1629429780000|2021-08-20 03:23:00|529.86|527.06|529.86|527.06|529.95|527.15|529.86|527.06|0
1629429790000|2021-08-20 03:23:10|529.77|526.97|529.5|526.7|529.77|526.97|529.5|526.7|0
1629429800000|2021-08-20 03:23:20|529.41|526.61|529.41|526.61|529.5|526.7|529.41|526.61|0
1629429810000|2021-08-20 03:23:30|529.59|526.79|529.23|526.43|529.59|526.79|529.23|526.43|0
1629429820000|2021-08-20 03:23:40|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1629429850000|2021-08-20 03:24:10|529.41|526.61|529.59|526.79|529.59|526.79|529.41|526.61|0
1629429860000|2021-08-20 03:24:20|529.77|526.97|529.59|526.79|529.77|526.97|529.59|526.79|0
1629429870000|2021-08-20 03:24:30|529.68|526.88|529.77|526.97|529.77|526.97|529.59|526.79|0
1629429880000|2021-08-20 03:24:40|529.95|527.15|529.77|526.97|529.95|527.15|529.77|526.97|0
1629429890000|2021-08-20 03:24:50|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1629429900000|2021-08-20 03:25:00|529.95|527.15|529.77|526.97|529.95|527.15|529.77|526.97|0
1629429910000|2021-08-20 03:25:10|529.59|526.79|529.41|526.61|529.59|526.79|529.41|526.61|0
1629429920000|2021-08-20 03:25:20|529.23|526.43|529.23|526.43|529.41|526.61|529.23|526.43|0
1629429950000|2021-08-20 03:25:50|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629429960000|2021-08-20 03:26:00|528.95|526.15|528.87|526.07|528.95|526.15|528.87|526.07|0
1629429970000|2021-08-20 03:26:10|528.69|525.89|528.87|526.07|528.87|526.07|528.69|525.89|0
1629429980000|2021-08-20 03:26:20|529.05|526.25|528.87|526.07|529.05|526.25|528.87|526.07|0
1629429990000|2021-08-20 03:26:30|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629430010000|2021-08-20 03:26:50|528.87|526.07|529.05|526.25|529.05|526.25|528.87|526.07|0
1629430020000|2021-08-20 03:27:00|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1629430040000|2021-08-20 03:27:20|529.13|526.33|529.05|526.25|529.13|526.33|529.05|526.25|0
1629430060000|2021-08-20 03:27:40|529.23|526.43|529.23|526.43|529.23|526.43|529.05|526.25|0
1629430070000|2021-08-20 03:27:50|529.41|526.61|529.59|526.79|529.59|526.79|529.41|526.61|0
1629430080000|2021-08-20 03:28:00|529.41|526.61|529.49|526.69|529.49|526.69|529.41|526.61|0
1629430090000|2021-08-20 03:28:10|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1629430100000|2021-08-20 03:28:20|529.05|526.25|529.05|526.25|529.23|526.43|529.05|526.25|0
1629430110000|2021-08-20 03:28:30|529.23|526.43|529.05|526.25|529.23|526.43|529.05|526.25|0
1629430120000|2021-08-20 03:28:40|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1629430130000|2021-08-20 03:28:50|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1629430140000|2021-08-20 03:29:00|528.95|526.15|528.77|525.97|528.95|526.15|528.77|525.97|0
1629430150000|2021-08-20 03:29:10|528.68|525.88|528.5|525.7|528.68|525.88|528.5|525.7|0
1629430170000|2021-08-20 03:29:30|528.68|525.88|528.5|525.7|528.68|525.88|528.5|525.7|0
1629430180000|2021-08-20 03:29:40|528.32|525.52|528.5|525.7|528.5|525.7|528.32|525.52|0
1629430190000|2021-08-20 03:29:50|528.41|525.61|528.32|525.52|528.41|525.61|528.32|525.52|0
1629430200000|2021-08-20 03:30:00|528.5|525.7|528.5|525.7|528.5|525.7|528.5|525.7|0
1629430210000|2021-08-20 03:30:10|528.68|525.88|528.59|525.79|528.68|525.88|528.59|525.79|0
1629430220000|2021-08-20 03:30:20|528.68|525.88|528.68|525.88|528.68|525.88|528.59|525.79|0
1629430230000|2021-08-20 03:30:30|528.5|525.7|528.5|525.7|528.5|525.7|528.5|525.7|0
1629430240000|2021-08-20 03:30:40|528.68|525.88|528.5|525.7|528.68|525.88|528.5|525.7|0
1629430250000|2021-08-20 03:30:50|528.32|525.52|528.32|525.52|528.32|525.52|528.32|525.52|0
1629430260000|2021-08-20 03:31:00|528.41|525.61|528.41|525.61|528.41|525.61|528.32|525.52|0
1629430270000|2021-08-20 03:31:10|528.32|525.52|528.32|525.52|528.32|525.52|528.32|525.52|0
1629430280000|2021-08-20 03:31:20|527.96|525.16|527.96|525.16|528.05|525.25|527.96|525.16|0
1629430290000|2021-08-20 03:31:30|527.78|524.98|527.6|524.8|527.78|524.98|527.6|524.8|0
1629430300000|2021-08-20 03:31:40|527.78|524.98|527.42|524.62|527.78|524.98|527.42|524.62|0
1629430310000|2021-08-20 03:31:50|527.6|524.8|527.42|524.62|527.6|524.8|527.42|524.62|0
1629430320000|2021-08-20 03:32:00|527.6|524.8|527.69|524.89|527.69|524.89|527.6|524.8|0
1629430330000|2021-08-20 03:32:10|527.78|524.98|527.78|524.98|527.78|524.98|527.78|524.98|0
1629430340000|2021-08-20 03:32:20|527.69|524.89|527.78|524.98|527.96|525.16|527.69|524.89|0
1629430350000|2021-08-20 03:32:30|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1629430360000|2021-08-20 03:32:40|527.78|524.98|527.78|524.98|527.78|524.98|527.78|524.98|0
1629430370000|2021-08-20 03:32:50|527.6|524.8|527.78|524.98|527.78|524.98|527.6|524.8|0
1629430380000|2021-08-20 03:33:00|527.6|524.8|527.78|524.98|527.78|524.98|527.6|524.8|0
1629430390000|2021-08-20 03:33:10|527.6|524.8|527.6|524.8|527.6|524.8|527.6|524.8|0
1629430410000|2021-08-20 03:33:30|527.78|524.98|527.78|524.98|527.78|524.98|527.78|524.98|0
1629430420000|2021-08-20 03:33:40|527.6|524.8|527.42|524.62|527.6|524.8|527.42|524.62|0
1629430440000|2021-08-20 03:34:00|527.6|524.8|527.42|524.62|527.6|524.8|527.42|524.62|0
1629430450000|2021-08-20 03:34:10|527.6|524.8|527.42|524.62|527.6|524.8|527.42|524.62|0
1629430460000|2021-08-20 03:34:20|527.24|524.44|527.06|524.26|527.24|524.44|526.96|524.16|0
1629430470000|2021-08-20 03:34:30|526.88|524.08|526.88|524.08|526.88|524.08|526.88|524.08|0
1629430480000|2021-08-20 03:34:40|526.96|524.16|527.06|524.26|527.06|524.26|526.88|524.08|0
1629430490000|2021-08-20 03:34:50|527.14|524.34|527.06|524.26|527.14|524.34|527.06|524.26|0
1629430500000|2021-08-20 03:35:00|527.24|524.44|527.24|524.44|527.24|524.44|527.24|524.44|0
1629430510000|2021-08-20 03:35:10|527.32|524.52|527.24|524.44|527.42|524.62|527.06|524.26|0
1629430530000|2021-08-20 03:35:30|527.42|524.62|527.42|524.62|527.42|524.62|527.42|524.62|0
1629430540000|2021-08-20 03:35:40|527.6|524.8|527.42|524.62|527.6|524.8|527.42|524.62|0
1629430550000|2021-08-20 03:35:50|527.24|524.44|527.06|524.26|527.24|524.44|527.06|524.26|0
1629430560000|2021-08-20 03:36:00|526.87|524.07|526.33|523.53|526.96|524.16|526.33|523.53|0
1629430570000|2021-08-20 03:36:10|526.15|523.35|526.51|523.71|526.51|523.71|526.15|523.35|0
1629430580000|2021-08-20 03:36:20|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1629430590000|2021-08-20 03:36:30|526.51|523.71|526.33|523.53|526.51|523.71|526.33|523.53|0
1629430600000|2021-08-20 03:36:40|526.51|523.71|526.69|523.89|526.69|523.89|526.51|523.71|0
1629430610000|2021-08-20 03:36:50|526.51|523.71|526.87|524.07|526.87|524.07|526.51|523.71|0
1629430620000|2021-08-20 03:37:00|526.69|523.89|526.96|524.16|527.05|524.25|526.69|523.89|0
1629430630000|2021-08-20 03:37:10|527.05|524.25|527.05|524.25|527.24|524.44|527.05|524.25|0
1629430640000|2021-08-20 03:37:20|527.24|524.44|526.87|524.07|527.42|524.62|526.87|524.07|0
1629430650000|2021-08-20 03:37:30|527.05|524.25|526.87|524.07|527.05|524.25|526.87|524.07|0
1629430670000|2021-08-20 03:37:50|527.05|524.25|526.87|524.07|527.05|524.25|526.87|524.07|0
1629430680000|2021-08-20 03:38:00|527.05|524.25|526.87|524.07|527.05|524.25|526.87|524.07|0
1629430690000|2021-08-20 03:38:10|526.69|523.89|526.69|523.89|526.87|524.07|526.69|523.89|0
1629430700000|2021-08-20 03:38:20|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1629430710000|2021-08-20 03:38:30|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629430720000|2021-08-20 03:38:40|526.51|523.71|526.33|523.53|526.51|523.71|526.33|523.53|0
1629430740000|2021-08-20 03:39:00|526.51|523.71|526.15|523.35|526.51|523.71|526.15|523.35|0
1629430750000|2021-08-20 03:39:10|525.97|523.17|525.97|523.17|526.15|523.35|525.97|523.17|0
1629430760000|2021-08-20 03:39:20|526.15|523.35|526.24|523.44|526.24|523.44|526.15|523.35|0
1629430770000|2021-08-20 03:39:30|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1629430780000|2021-08-20 03:39:40|526.33|523.53|525.79|522.99|526.33|523.53|525.79|522.99|0
1629430790000|2021-08-20 03:39:50|525.97|523.17|525.79|522.99|525.97|523.17|525.79|522.99|0
1629430800000|2021-08-20 03:40:00|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1629430810000|2021-08-20 03:40:10|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1629430820000|2021-08-20 03:40:20|525.97|523.17|526.15|523.35|526.15|523.35|525.97|523.17|0
1629430830000|2021-08-20 03:40:30|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629430860000|2021-08-20 03:41:00|526.42|523.62|526.33|523.53|526.51|523.71|526.33|523.53|0
1629430870000|2021-08-20 03:41:10|526.15|523.35|526.33|523.53|526.33|523.53|526.15|523.35|0
1629430890000|2021-08-20 03:41:30|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1629430900000|2021-08-20 03:41:40|526.24|523.44|526.24|523.44|526.24|523.44|526.24|523.44|0
1629430910000|2021-08-20 03:41:50|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629430920000|2021-08-20 03:42:00|526.15|523.35|526.15|523.35|526.15|523.35|525.97|523.17|0
1629430930000|2021-08-20 03:42:10|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629430940000|2021-08-20 03:42:20|526.15|523.35|526.33|523.53|526.33|523.53|526.15|523.35|0
1629430950000|2021-08-20 03:42:30|526.42|523.62|526.33|523.53|526.51|523.71|526.33|523.53|0
1629430960000|2021-08-20 03:42:40|526.42|523.62|526.42|523.62|526.42|523.62|526.42|523.62|0
1629430970000|2021-08-20 03:42:50|526.51|523.71|526.6|523.8|526.6|523.8|526.51|523.71|0
1629430980000|2021-08-20 03:43:00|526.69|523.89|526.69|523.89|526.69|523.89|526.51|523.71|0
1629430990000|2021-08-20 03:43:10|526.6|523.8|526.87|524.07|526.87|524.07|526.6|523.8|0
1629431000000|2021-08-20 03:43:20|526.69|523.89|526.87|524.07|526.87|524.07|526.69|523.89|0
1629431010000|2021-08-20 03:43:30|526.69|523.89|526.87|524.07|526.87|524.07|526.69|523.89|0
1629431020000|2021-08-20 03:43:40|526.51|523.71|526.51|523.71|526.51|523.71|526.51|523.71|0
1629431030000|2021-08-20 03:43:50|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1629431050000|2021-08-20 03:44:10|526.87|524.07|526.69|523.89|526.87|524.07|526.69|523.89|0
1629431060000|2021-08-20 03:44:20|526.87|524.07|527.05|524.25|527.05|524.25|526.87|524.07|0
1629431070000|2021-08-20 03:44:30|526.96|524.16|526.87|524.07|527.05|524.25|526.87|524.07|0
1629431080000|2021-08-20 03:44:40|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1629431090000|2021-08-20 03:44:50|526.87|524.07|526.87|524.07|526.87|524.07|526.78|523.98|0
1629431100000|2021-08-20 03:45:00|526.69|523.89|526.69|523.89|526.69|523.89|526.51|523.71|0
1629431110000|2021-08-20 03:45:10|526.51|523.71|526.69|523.89|526.69|523.89|526.51|523.71|0
1629431120000|2021-08-20 03:45:20|526.6|523.8|526.6|523.8|526.6|523.8|526.6|523.8|0
1629431130000|2021-08-20 03:45:30|526.69|523.89|526.69|523.89|526.69|523.89|526.51|523.71|0
1629431140000|2021-08-20 03:45:40|526.78|523.98|526.87|524.07|526.87|524.07|526.78|523.98|0
1629431150000|2021-08-20 03:45:50|526.78|523.98|526.69|523.89|526.78|523.98|526.69|523.89|0
1629431160000|2021-08-20 03:46:00|526.51|523.71|526.69|523.89|526.69|523.89|526.51|523.71|0
1629431180000|2021-08-20 03:46:20|526.51|523.71|526.51|523.71|526.51|523.71|526.51|523.71|0
1629431190000|2021-08-20 03:46:30|526.33|523.53|526.15|523.35|526.51|523.71|526.15|523.35|0
1629431200000|2021-08-20 03:46:40|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1629431220000|2021-08-20 03:47:00|526.15|523.35|526.23|523.43|526.33|523.53|526.15|523.35|0
1629431230000|2021-08-20 03:47:10|526.33|523.53|526.51|523.71|526.51|523.71|526.33|523.53|0
1629431250000|2021-08-20 03:47:30|526.69|523.89|526.78|523.98|526.78|523.98|526.69|523.89|0
1629431260000|2021-08-20 03:47:40|526.69|523.89|526.6|523.8|526.69|523.89|526.6|523.8|0
1629431270000|2021-08-20 03:47:50|526.51|523.71|526.69|523.89|526.69|523.89|526.51|523.71|0
1629431280000|2021-08-20 03:48:00|526.6|523.8|526.51|523.71|526.6|523.8|526.51|523.71|0
1629431300000|2021-08-20 03:48:20|526.41|523.61|526.51|523.71|526.51|523.71|526.41|523.61|0
1629431310000|2021-08-20 03:48:30|526.69|523.89|526.69|523.89|526.69|523.89|526.69|523.89|0
1629431320000|2021-08-20 03:48:40|526.78|523.98|526.87|524.07|526.87|524.07|526.78|523.98|0
1629431330000|2021-08-20 03:48:50|526.69|523.89|526.87|524.07|526.87|524.07|526.69|523.89|0
1629431340000|2021-08-20 03:49:00|526.96|524.16|527.05|524.25|527.05|524.25|526.87|524.07|0
1629431350000|2021-08-20 03:49:10|527.23|524.43|527.23|524.43|527.23|524.43|527.05|524.25|0
1629431360000|2021-08-20 03:49:20|527.14|524.34|527.23|524.43|527.23|524.43|527.14|524.34|0
1629431370000|2021-08-20 03:49:30|527.32|524.52|527.41|524.61|527.41|524.61|527.32|524.52|0
1629431380000|2021-08-20 03:49:40|527.59|524.79|527.59|524.79|527.77|524.97|527.59|524.79|0
1629431390000|2021-08-20 03:49:50|527.77|524.97|527.41|524.61|527.77|524.97|527.41|524.61|0
1629431400000|2021-08-20 03:50:00|527.5|524.7|527.59|524.79|527.59|524.79|527.23|524.43|0
1629431420000|2021-08-20 03:50:20|527.41|524.61|527.41|524.61|527.41|524.61|527.41|524.61|0
1629431430000|2021-08-20 03:50:30|527.23|524.43|527.23|524.43|527.41|524.61|527.23|524.43|0
1629431440000|2021-08-20 03:50:40|527.41|524.61|527.23|524.43|527.41|524.61|527.05|524.25|0
1629431450000|2021-08-20 03:50:50|527.05|524.25|527.23|524.43|527.23|524.43|527.05|524.25|0
1629431460000|2021-08-20 03:51:00|527.05|524.25|527.05|524.25|527.05|524.25|527.05|524.25|0
1629431480000|2021-08-20 03:51:20|526.87|524.07|526.95|524.15|526.95|524.15|526.87|524.07|0
1629431490000|2021-08-20 03:51:30|527.05|524.25|527.05|524.25|527.23|524.43|527.05|524.25|0
1629431500000|2021-08-20 03:51:40|527.23|524.43|527.41|524.61|527.41|524.61|527.23|524.43|0
1629431510000|2021-08-20 03:51:50|527.59|524.79|527.77|524.97|527.77|524.97|527.59|524.79|0
1629431520000|2021-08-20 03:52:00|527.59|524.79|527.41|524.61|527.59|524.79|527.41|524.61|0
1629431530000|2021-08-20 03:52:10|527.59|524.79|527.59|524.79|527.59|524.79|527.59|524.79|0
1629431540000|2021-08-20 03:52:20|527.68|524.88|527.59|524.79|527.77|524.97|527.59|524.79|0
1629431550000|2021-08-20 03:52:30|527.41|524.61|527.41|524.61|527.41|524.61|527.41|524.61|0
1629431560000|2021-08-20 03:52:40|527.77|524.97|527.77|524.97|527.77|524.97|527.77|524.97|0
1629431580000|2021-08-20 03:53:00|527.59|524.79|527.77|524.97|527.77|524.97|527.59|524.79|0
1629431600000|2021-08-20 03:53:20|527.59|524.79|527.59|524.79|527.77|524.97|527.59|524.79|0
1629431610000|2021-08-20 03:53:30|527.77|524.97|527.59|524.79|527.77|524.97|527.59|524.79|0
1629431620000|2021-08-20 03:53:40|527.77|524.97|527.95|525.15|527.95|525.15|527.77|524.97|0
1629431630000|2021-08-20 03:53:50|527.77|524.97|527.95|525.15|527.95|525.15|527.77|524.97|0
1629431650000|2021-08-20 03:54:10|527.77|524.97|527.77|524.97|527.77|524.97|527.77|524.97|0
1629431660000|2021-08-20 03:54:20|527.59|524.79|527.59|524.79|527.59|524.79|527.59|524.79|0
1629431680000|2021-08-20 03:54:40|527.49|524.69|527.49|524.69|527.49|524.69|527.49|524.69|0
1629431690000|2021-08-20 03:54:50|527.41|524.61|527.31|524.51|527.59|524.79|527.31|524.51|0
1629431700000|2021-08-20 03:55:00|527.41|524.61|527.59|524.79|527.77|524.97|527.41|524.61|0
1629431720000|2021-08-20 03:55:20|527.41|524.61|527.41|524.61|527.41|524.61|527.41|524.61|0
1629431730000|2021-08-20 03:55:30|527.49|524.69|527.95|525.15|527.95|525.15|527.49|524.69|0
1629431740000|2021-08-20 03:55:40|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1629431760000|2021-08-20 03:56:00|528.22|525.42|528.13|525.33|528.22|525.42|528.13|525.33|0
1629431770000|2021-08-20 03:56:10|528.22|525.42|528.13|525.33|528.31|525.51|528.13|525.33|0
1629431790000|2021-08-20 03:56:30|527.95|525.15|528.13|525.33|528.13|525.33|527.95|525.15|0
1629431800000|2021-08-20 03:56:40|527.95|525.15|527.95|525.15|527.95|525.15|527.95|525.15|0
1629431810000|2021-08-20 03:56:50|527.77|524.97|527.95|525.15|527.95|525.15|527.77|524.97|0
1629431820000|2021-08-20 03:57:00|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1629431830000|2021-08-20 03:57:10|527.95|525.15|527.95|525.15|527.95|525.15|527.95|525.15|0
1629431840000|2021-08-20 03:57:20|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1629431850000|2021-08-20 03:57:30|528.31|525.51|528.49|525.69|528.49|525.69|528.31|525.51|0
1629431870000|2021-08-20 03:57:50|528.67|525.87|528.49|525.69|528.67|525.87|528.49|525.69|0
1629431880000|2021-08-20 03:58:00|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629431890000|2021-08-20 03:58:10|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629431910000|2021-08-20 03:58:30|528.4|525.6|528.31|525.51|528.4|525.6|528.31|525.51|0
1629431920000|2021-08-20 03:58:40|528.4|525.6|528.49|525.69|528.49|525.69|528.4|525.6|0
1629431930000|2021-08-20 03:58:50|528.67|525.87|528.49|525.69|528.67|525.87|528.49|525.69|0
1629431940000|2021-08-20 03:59:00|528.58|525.78|528.67|525.87|528.67|525.87|528.49|525.69|0
1629431950000|2021-08-20 03:59:10|528.49|525.69|528.85|526.05|528.85|526.05|528.49|525.69|0
1629431960000|2021-08-20 03:59:20|528.67|525.87|528.85|526.05|528.85|526.05|528.67|525.87|0
1629432000000|2021-08-20 04:00:00|529.03|526.23|529.21|526.41|529.21|526.41|529.03|526.23|0
1629432010000|2021-08-20 04:00:10|529.03|526.23|528.67|525.87|529.03|526.23|528.67|525.87|0
1629432020000|2021-08-20 04:00:20|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1629432030000|2021-08-20 04:00:30|528.49|525.69|528.67|525.87|528.67|525.87|528.49|525.69|0
1629432040000|2021-08-20 04:00:40|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432060000|2021-08-20 04:01:00|528.67|525.87|528.67|525.87|528.85|526.05|528.67|525.87|0
1629432070000|2021-08-20 04:01:10|528.76|525.96|528.85|526.05|528.85|526.05|528.76|525.96|0
1629432080000|2021-08-20 04:01:20|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432090000|2021-08-20 04:01:30|528.49|525.69|528.67|525.87|528.67|525.87|528.49|525.69|0
1629432100000|2021-08-20 04:01:40|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1629432130000|2021-08-20 04:02:10|528.76|525.96|528.76|525.96|528.76|525.96|528.76|525.96|0
1629432140000|2021-08-20 04:02:20|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432160000|2021-08-20 04:02:40|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1629432170000|2021-08-20 04:02:50|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432180000|2021-08-20 04:03:00|528.85|526.05|528.76|525.96|528.85|526.05|528.67|525.87|0
1629432190000|2021-08-20 04:03:10|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1629432200000|2021-08-20 04:03:20|528.76|525.96|528.67|525.87|528.76|525.96|528.67|525.87|0
1629432220000|2021-08-20 04:03:40|528.76|525.96|528.67|525.87|528.76|525.96|528.67|525.87|0
1629432260000|2021-08-20 04:04:20|528.76|525.96|528.85|526.05|528.85|526.05|528.76|525.96|0
1629432270000|2021-08-20 04:04:30|528.76|525.96|528.76|525.96|528.76|525.96|528.76|525.96|0
1629432280000|2021-08-20 04:04:40|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432290000|2021-08-20 04:04:50|528.76|525.96|528.67|525.87|528.76|525.96|528.67|525.87|0
1629432300000|2021-08-20 04:05:00|528.85|526.05|528.67|525.87|528.85|526.05|528.67|525.87|0
1629432310000|2021-08-20 04:05:10|528.85|526.05|528.76|525.96|528.85|526.05|528.76|525.96|0
1629432320000|2021-08-20 04:05:20|528.85|526.05|528.67|525.87|528.85|526.05|528.67|525.87|0
1629432340000|2021-08-20 04:05:40|528.76|525.96|528.85|526.05|528.85|526.05|528.76|525.96|0
1629432370000|2021-08-20 04:06:10|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432390000|2021-08-20 04:06:30|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432400000|2021-08-20 04:06:40|528.39|525.59|528.31|525.51|528.39|525.59|528.21|525.41|0
1629432410000|2021-08-20 04:06:50|528.21|525.41|528.31|525.51|528.31|525.51|528.13|525.33|0
1629432440000|2021-08-20 04:07:20|528.21|525.41|528.13|525.33|528.21|525.41|528.13|525.33|0
1629432450000|2021-08-20 04:07:30|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1629432460000|2021-08-20 04:07:40|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432470000|2021-08-20 04:07:50|528.31|525.51|528.49|525.69|528.49|525.69|528.31|525.51|0
1629432500000|2021-08-20 04:08:20|528.39|525.59|528.39|525.59|528.39|525.59|528.39|525.59|0
1629432510000|2021-08-20 04:08:30|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432550000|2021-08-20 04:09:10|528.67|525.87|528.49|525.69|528.67|525.87|528.49|525.69|0
1629432560000|2021-08-20 04:09:20|528.67|525.87|528.85|526.05|528.85|526.05|528.49|525.69|0
1629432570000|2021-08-20 04:09:30|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432580000|2021-08-20 04:09:40|528.49|525.69|528.67|525.87|528.67|525.87|528.49|525.69|0
1629432600000|2021-08-20 04:10:00|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1629432610000|2021-08-20 04:10:10|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1629432620000|2021-08-20 04:10:20|528.49|525.69|528.3|525.5|528.49|525.69|528.3|525.5|0
1629432630000|2021-08-20 04:10:30|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432640000|2021-08-20 04:10:40|528.39|525.59|528.39|525.59|528.39|525.59|528.39|525.59|0
1629432650000|2021-08-20 04:10:50|528.49|525.69|528.49|525.69|528.49|525.69|528.49|525.69|0
1629432660000|2021-08-20 04:11:00|528.39|525.59|528.39|525.59|528.49|525.69|528.39|525.59|0
1629432670000|2021-08-20 04:11:10|528.3|525.5|528.39|525.59|528.39|525.59|528.3|525.5|0
1629432680000|2021-08-20 04:11:20|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1629432690000|2021-08-20 04:11:30|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1629432710000|2021-08-20 04:11:50|528.39|525.59|528.39|525.59|528.39|525.59|528.39|525.59|0
1629432720000|2021-08-20 04:12:00|528.48|525.68|528.3|525.5|528.48|525.68|528.3|525.5|0
1629432740000|2021-08-20 04:12:20|528.12|525.32|528.12|525.32|528.3|525.5|528.12|525.32|0
1629432750000|2021-08-20 04:12:30|528.21|525.41|528.3|525.5|528.3|525.5|528.21|525.41|0
1629432760000|2021-08-20 04:12:40|528.21|525.41|528.3|525.5|528.3|525.5|528.12|525.32|0
1629432770000|2021-08-20 04:12:50|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1629432780000|2021-08-20 04:13:00|528.67|525.87|528.48|525.68|528.67|525.87|528.48|525.68|0
1629432800000|2021-08-20 04:13:20|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1629432820000|2021-08-20 04:13:40|528.48|525.68|528.3|525.5|528.48|525.68|528.3|525.5|0
1629432850000|2021-08-20 04:14:10|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1629432870000|2021-08-20 04:14:30|528.39|525.59|528.3|525.5|528.39|525.59|528.3|525.5|0
1629432880000|2021-08-20 04:14:40|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1629432910000|2021-08-20 04:15:10|528.66|525.86|528.66|525.86|528.66|525.86|528.66|525.86|0
1629432940000|2021-08-20 04:15:40|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433000000|2021-08-20 04:16:40|529.03|526.23|529.21|526.41|529.21|526.41|529.03|526.23|0
1629433010000|2021-08-20 04:16:50|529.03|526.23|529.02|526.22|529.03|526.23|529.02|526.22|0
1629433030000|2021-08-20 04:17:10|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433060000|2021-08-20 04:17:40|528.66|525.86|528.57|525.77|528.66|525.86|528.57|525.77|0
1629433070000|2021-08-20 04:17:50|528.48|525.68|528.66|525.86|528.66|525.86|528.48|525.68|0
1629433080000|2021-08-20 04:18:00|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433100000|2021-08-20 04:18:20|529.02|526.22|529.02|526.22|529.02|526.22|529.02|526.22|0
1629433140000|2021-08-20 04:19:00|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1629433160000|2021-08-20 04:19:20|529.39|526.59|529.39|526.59|529.39|526.59|529.39|526.59|0
1629433180000|2021-08-20 04:19:40|529.57|526.77|529.39|526.59|529.57|526.77|529.39|526.59|0
1629433190000|2021-08-20 04:19:50|529.29|526.49|529.2|526.4|529.29|526.49|529.2|526.4|0
1629433230000|2021-08-20 04:20:30|529.39|526.59|529.29|526.49|529.39|526.59|529.2|526.4|0
1629433240000|2021-08-20 04:20:40|529.2|526.4|529.02|526.22|529.2|526.4|529.02|526.22|0
1629433260000|2021-08-20 04:21:00|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433270000|2021-08-20 04:21:10|529.02|526.22|528.84|526.04|529.02|526.22|528.84|526.04|0
1629433280000|2021-08-20 04:21:20|529.02|526.22|528.84|526.04|529.02|526.22|528.84|526.04|0
1629433290000|2021-08-20 04:21:30|529.02|526.22|529.02|526.22|529.02|526.22|529.02|526.22|0
1629433310000|2021-08-20 04:21:50|528.84|526.04|528.84|526.04|529.02|526.22|528.84|526.04|0
1629433330000|2021-08-20 04:22:10|529.02|526.22|528.84|526.04|529.02|526.22|528.84|526.04|0
1629433340000|2021-08-20 04:22:20|529.02|526.22|528.93|526.13|529.02|526.22|528.93|526.13|0
1629433350000|2021-08-20 04:22:30|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433360000|2021-08-20 04:22:40|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1629433370000|2021-08-20 04:22:50|529.02|526.22|529.02|526.22|529.02|526.22|529.02|526.22|0
1629433400000|2021-08-20 04:23:20|528.84|526.04|528.84|526.04|528.84|526.04|528.84|526.04|0
1629433430000|2021-08-20 04:23:50|528.66|525.86|528.66|525.86|528.66|525.86|528.66|525.86|0
1629433440000|2021-08-20 04:24:00|528.75|525.95|528.75|525.95|528.84|526.04|528.75|525.95|0
1629433450000|2021-08-20 04:24:10|528.66|525.86|528.48|525.68|528.66|525.86|528.48|525.68|0
1629433470000|2021-08-20 04:24:30|528.3|525.5|528.2|525.4|528.3|525.5|528.2|525.4|0
1629433480000|2021-08-20 04:24:40|528.12|525.32|528.12|525.32|528.12|525.32|527.94|525.14|0
1629433500000|2021-08-20 04:25:00|528.02|525.22|527.94|525.14|528.12|525.32|527.94|525.14|0
1629433510000|2021-08-20 04:25:10|528.12|525.32|528.12|525.32|528.12|525.32|528.12|525.32|0
1629433520000|2021-08-20 04:25:20|528.2|525.4|528.12|525.32|528.2|525.4|528.12|525.32|0
1629433530000|2021-08-20 04:25:30|527.94|525.14|527.76|524.96|527.94|525.14|527.76|524.96|0
1629433580000|2021-08-20 04:26:20|527.66|524.86|527.66|524.86|527.66|524.86|527.66|524.86|0
1629433590000|2021-08-20 04:26:30|527.76|524.96|527.94|525.14|527.94|525.14|527.76|524.96|0
1629433610000|2021-08-20 04:26:50|527.76|524.96|527.39|524.59|527.76|524.96|527.39|524.59|0
1629433620000|2021-08-20 04:27:00|527.57|524.77|527.57|524.77|527.66|524.86|527.57|524.77|0
1629433630000|2021-08-20 04:27:10|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629433640000|2021-08-20 04:27:20|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629433650000|2021-08-20 04:27:30|527.48|524.68|527.57|524.77|527.57|524.77|527.48|524.68|0
1629433660000|2021-08-20 04:27:40|527.48|524.68|527.48|524.68|527.48|524.68|527.48|524.68|0
1629433670000|2021-08-20 04:27:50|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629433690000|2021-08-20 04:28:10|527.66|524.86|527.66|524.86|527.66|524.86|527.66|524.86|0
1629433700000|2021-08-20 04:28:20|527.57|524.77|527.75|524.95|527.75|524.95|527.57|524.77|0
1629433720000|2021-08-20 04:28:40|527.94|525.14|527.94|525.14|527.94|525.14|527.94|525.14|0
1629433730000|2021-08-20 04:28:50|528.02|525.22|528.12|525.32|528.12|525.32|528.02|525.22|0
1629433740000|2021-08-20 04:29:00|528.02|525.22|528.12|525.32|528.12|525.32|528.02|525.22|0
1629433800000|2021-08-20 04:30:00|527.93|525.13|527.93|525.13|527.93|525.13|527.84|525.04|0
1629433810000|2021-08-20 04:30:10|527.84|525.04|527.84|525.04|527.84|525.04|527.75|524.95|0
1629433820000|2021-08-20 04:30:20|527.93|525.13|527.93|525.13|527.93|525.13|527.84|525.04|0
1629433830000|2021-08-20 04:30:30|528.12|525.32|527.93|525.13|528.12|525.32|527.93|525.13|0
1629433850000|2021-08-20 04:30:50|527.84|525.04|527.75|524.95|527.84|525.04|527.75|524.95|0
1629433860000|2021-08-20 04:31:00|527.84|525.04|527.66|524.86|527.84|525.04|527.66|524.86|0
1629433870000|2021-08-20 04:31:10|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629433880000|2021-08-20 04:31:20|527.66|524.86|527.75|524.95|527.75|524.95|527.66|524.86|0
1629433900000|2021-08-20 04:31:40|527.57|524.77|527.75|524.95|527.75|524.95|527.57|524.77|0
1629433920000|2021-08-20 04:32:00|527.66|524.86|527.75|524.95|527.75|524.95|527.57|524.77|0
1629433930000|2021-08-20 04:32:10|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629433940000|2021-08-20 04:32:20|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1629433950000|2021-08-20 04:32:30|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629433960000|2021-08-20 04:32:40|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1629433980000|2021-08-20 04:33:00|527.48|524.68|527.39|524.59|527.57|524.77|527.39|524.59|0
1629433990000|2021-08-20 04:33:10|527.57|524.77|527.48|524.68|527.57|524.77|527.48|524.68|0
1629434000000|2021-08-20 04:33:20|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434010000|2021-08-20 04:33:30|527.48|524.68|527.48|524.68|527.48|524.68|527.48|524.68|0
1629434020000|2021-08-20 04:33:40|527.39|524.59|527.48|524.68|527.48|524.68|527.39|524.59|0
1629434030000|2021-08-20 04:33:50|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434060000|2021-08-20 04:34:20|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629434070000|2021-08-20 04:34:30|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434080000|2021-08-20 04:34:40|527.48|524.68|527.57|524.77|527.57|524.77|527.48|524.68|0
1629434090000|2021-08-20 04:34:50|527.75|524.95|527.66|524.86|527.75|524.95|527.66|524.86|0
1629434100000|2021-08-20 04:35:00|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629434120000|2021-08-20 04:35:20|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1629434160000|2021-08-20 04:36:00|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1629434170000|2021-08-20 04:36:10|527.75|524.95|527.93|525.13|527.93|525.13|527.75|524.95|0
1629434200000|2021-08-20 04:36:40|528.11|525.31|527.93|525.13|528.11|525.31|527.93|525.13|0
1629434210000|2021-08-20 04:36:50|528.11|525.31|527.93|525.13|528.11|525.31|527.93|525.13|0
1629434220000|2021-08-20 04:37:00|528.11|525.31|527.93|525.13|528.11|525.31|527.93|525.13|0
1629434230000|2021-08-20 04:37:10|528.02|525.22|527.93|525.13|528.02|525.22|527.93|525.13|0
1629434240000|2021-08-20 04:37:20|527.75|524.95|527.84|525.04|527.84|525.04|527.75|524.95|0
1629434250000|2021-08-20 04:37:30|527.75|524.95|527.84|525.04|527.84|525.04|527.75|524.95|0
1629434260000|2021-08-20 04:37:40|527.93|525.13|527.75|524.95|527.93|525.13|527.75|524.95|0
1629434290000|2021-08-20 04:38:10|527.66|524.86|527.57|524.77|527.66|524.86|527.39|524.59|0
1629434310000|2021-08-20 04:38:30|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629434340000|2021-08-20 04:39:00|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1629434350000|2021-08-20 04:39:10|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629434380000|2021-08-20 04:39:40|527.66|524.86|527.57|524.77|527.66|524.86|527.57|524.77|0
1629434430000|2021-08-20 04:40:30|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1629434440000|2021-08-20 04:40:40|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434460000|2021-08-20 04:41:00|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629434500000|2021-08-20 04:41:40|527.47|524.67|527.39|524.59|527.47|524.67|527.39|524.59|0
1629434510000|2021-08-20 04:41:50|527.21|524.41|527.29|524.49|527.29|524.49|527.21|524.41|0
1629434520000|2021-08-20 04:42:00|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434530000|2021-08-20 04:42:10|527.47|524.67|527.39|524.59|527.47|524.67|527.39|524.59|0
1629434550000|2021-08-20 04:42:30|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629434560000|2021-08-20 04:42:40|527.47|524.67|527.39|524.59|527.47|524.67|527.39|524.59|0
1629434570000|2021-08-20 04:42:50|527.57|524.77|527.57|524.77|527.57|524.77|527.57|524.77|0
1629434590000|2021-08-20 04:43:10|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1629434630000|2021-08-20 04:43:50|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434650000|2021-08-20 04:44:10|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1629434660000|2021-08-20 04:44:20|527.47|524.67|527.39|524.59|527.47|524.67|527.39|524.59|0
1629434670000|2021-08-20 04:44:30|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1629434680000|2021-08-20 04:44:40|527.29|524.49|527.21|524.41|527.29|524.49|527.21|524.41|0
1629434720000|2021-08-20 04:45:20|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1629434740000|2021-08-20 04:45:40|526.66|523.86|526.75|523.95|526.84|524.04|526.66|523.86|0
1629434750000|2021-08-20 04:45:50|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1629434760000|2021-08-20 04:46:00|527.02|524.22|526.93|524.13|527.02|524.22|526.84|524.04|0
1629434770000|2021-08-20 04:46:10|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1629434780000|2021-08-20 04:46:20|526.84|524.04|526.84|524.04|526.84|524.04|526.66|523.86|0
1629434800000|2021-08-20 04:46:40|527.02|524.22|527.2|524.4|527.2|524.4|527.02|524.22|0
1629434820000|2021-08-20 04:47:00|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1629434830000|2021-08-20 04:47:10|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1629434840000|2021-08-20 04:47:20|527.2|524.4|527.39|524.59|527.39|524.59|527.2|524.4|0
1629434860000|2021-08-20 04:47:40|527.2|524.4|527.2|524.4|527.2|524.4|527.2|524.4|0
1629434880000|2021-08-20 04:48:00|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1629434890000|2021-08-20 04:48:10|527.11|524.31|527.2|524.4|527.2|524.4|527.11|524.31|0
1629434920000|2021-08-20 04:48:40|527.38|524.58|527.38|524.58|527.38|524.58|527.38|524.58|0
1629434930000|2021-08-20 04:48:50|527.57|524.77|527.65|524.85|527.65|524.85|527.57|524.77|0
1629434940000|2021-08-20 04:49:00|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629434950000|2021-08-20 04:49:10|527.83|525.03|527.83|525.03|527.83|525.03|527.75|524.95|0
1629434960000|2021-08-20 04:49:20|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1629434970000|2021-08-20 04:49:30|527.56|524.76|527.56|524.76|527.56|524.76|527.56|524.76|0
1629435000000|2021-08-20 04:50:00|527.65|524.85|527.75|524.95|527.75|524.95|527.65|524.85|0
1629435010000|2021-08-20 04:50:10|527.65|524.85|527.75|524.95|527.75|524.95|527.65|524.85|0
1629435020000|2021-08-20 04:50:20|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1629435030000|2021-08-20 04:50:30|528.11|525.31|528.11|525.31|528.11|525.31|528.11|525.31|0
1629435040000|2021-08-20 04:50:40|528.01|525.21|528.01|525.21|528.01|525.21|527.93|525.13|0
1629435050000|2021-08-20 04:50:50|528.11|525.31|527.93|525.13|528.11|525.31|527.93|525.13|0
1629435070000|2021-08-20 04:51:10|527.74|524.94|527.93|525.13|527.93|525.13|527.74|524.94|0
1629435080000|2021-08-20 04:51:20|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435090000|2021-08-20 04:51:30|527.93|525.13|527.93|525.13|527.93|525.13|527.93|525.13|0
1629435100000|2021-08-20 04:51:40|527.83|525.03|527.93|525.13|527.93|525.13|527.83|525.03|0
1629435110000|2021-08-20 04:51:50|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435190000|2021-08-20 04:53:10|527.92|525.12|527.74|524.94|527.92|525.12|527.74|524.94|0
1629435200000|2021-08-20 04:53:20|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1629435230000|2021-08-20 04:53:50|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435240000|2021-08-20 04:54:00|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1629435250000|2021-08-20 04:54:10|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435270000|2021-08-20 04:54:30|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435290000|2021-08-20 04:54:50|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435340000|2021-08-20 04:55:40|527.74|524.94|527.83|525.03|527.83|525.03|527.74|524.94|0
1629435350000|2021-08-20 04:55:50|527.92|525.12|527.92|525.12|527.92|525.12|527.74|524.94|0
1629435360000|2021-08-20 04:56:00|527.83|525.03|527.74|524.94|527.83|525.03|527.74|524.94|0
1629435370000|2021-08-20 04:56:10|527.83|525.03|527.92|525.12|527.92|525.12|527.74|524.94|0
1629435380000|2021-08-20 04:56:20|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435400000|2021-08-20 04:56:40|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435410000|2021-08-20 04:56:50|527.83|525.03|527.74|524.94|527.83|525.03|527.74|524.94|0
1629435420000|2021-08-20 04:57:00|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435450000|2021-08-20 04:57:30|527.83|525.03|527.74|524.94|527.83|525.03|527.74|524.94|0
1629435460000|2021-08-20 04:57:40|527.83|525.03|527.92|525.12|527.92|525.12|527.74|524.94|0
1629435470000|2021-08-20 04:57:50|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435480000|2021-08-20 04:58:00|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1629435570000|2021-08-20 04:59:30|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1629435580000|2021-08-20 04:59:40|528.28|525.48|528.28|525.48|528.28|525.48|528.28|525.48|0
1629435590000|2021-08-20 04:59:50|528.1|525.3|528.1|525.3|528.19|525.39|528.1|525.3|0
1629435600000|2021-08-20 05:00:00|528.19|525.39|527.74|524.94|528.19|525.39|527.74|524.94|0
1629435610000|2021-08-20 05:00:10|527.92|525.12|527.56|524.76|527.92|525.12|527.56|524.76|0
1629435620000|2021-08-20 05:00:20|527.38|524.58|527.47|524.67|527.56|524.76|527.38|524.58|0
1629435630000|2021-08-20 05:00:30|527.56|524.76|527.74|524.94|527.74|524.94|527.56|524.76|0
1629435640000|2021-08-20 05:00:40|527.83|525.03|527.92|525.12|527.92|525.12|527.83|525.03|0
1629435650000|2021-08-20 05:00:50|528.01|525.21|527.83|525.03|528.01|525.21|527.74|524.94|0
1629435660000|2021-08-20 05:01:00|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1629435670000|2021-08-20 05:01:10|527.65|524.85|527.56|524.76|527.74|524.94|527.56|524.76|0
1629435680000|2021-08-20 05:01:20|527.38|524.58|527.2|524.4|527.38|524.58|527.2|524.4|0
1629435690000|2021-08-20 05:01:30|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1629435700000|2021-08-20 05:01:40|526.92|524.12|526.84|524.04|526.92|524.12|526.84|524.04|0
1629435710000|2021-08-20 05:01:50|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1629435730000|2021-08-20 05:02:10|527.02|524.22|527.02|524.22|527.2|524.4|527.02|524.22|0
1629435740000|2021-08-20 05:02:20|527.2|524.4|527.02|524.22|527.2|524.4|527.02|524.22|0
1629435750000|2021-08-20 05:02:30|527.1|524.3|527.02|524.22|527.1|524.3|527.02|524.22|0
1629435770000|2021-08-20 05:02:50|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1629435780000|2021-08-20 05:03:00|526.48|523.68|526.11|523.31|526.48|523.68|526.11|523.31|0
1629435790000|2021-08-20 05:03:10|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1629435800000|2021-08-20 05:03:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1629435810000|2021-08-20 05:03:30|526.84|524.04|526.66|523.86|526.84|524.04|526.66|523.86|0
1629435820000|2021-08-20 05:03:40|526.84|524.04|526.48|523.68|526.84|524.04|526.48|523.68|0
1629435830000|2021-08-20 05:03:50|526.29|523.49|526.29|523.49|526.29|523.49|526.11|523.31|0
1629435840000|2021-08-20 05:04:00|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1629435870000|2021-08-20 05:04:30|525.93|523.13|525.93|523.13|525.93|523.13|525.75|522.95|0
1629435880000|2021-08-20 05:04:40|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1629435890000|2021-08-20 05:04:50|525.57|522.77|524.85|522.05|525.57|522.77|524.85|522.05|0
1629435900000|2021-08-20 05:05:00|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1629435910000|2021-08-20 05:05:10|524.49|521.69|524.31|521.51|524.49|521.69|524.31|521.51|0
1629435920000|2021-08-20 05:05:20|524.67|521.87|524.49|521.69|524.67|521.87|524.4|521.6|0
1629435930000|2021-08-20 05:05:30|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1629435940000|2021-08-20 05:05:40|524.58|521.78|524.31|521.51|524.67|521.87|524.31|521.51|0
1629435950000|2021-08-20 05:05:50|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1629435960000|2021-08-20 05:06:00|524.31|521.51|523.68|520.88|524.31|521.51|523.68|520.88|0
1629435970000|2021-08-20 05:06:10|523.23|520.43|523.23|520.43|523.23|520.43|523.05|520.25|0
1629435980000|2021-08-20 05:06:20|523.05|520.25|523.77|520.97|523.77|520.97|523.05|520.25|0
1629436010000|2021-08-20 05:06:50|523.95|521.15|524.31|521.51|524.31|521.51|523.95|521.15|0
1629436020000|2021-08-20 05:07:00|524.49|521.69|525.21|522.41|525.21|522.41|524.49|521.69|0
1629436030000|2021-08-20 05:07:10|525.03|522.23|525.21|522.41|525.21|522.41|525.03|522.23|0
1629436040000|2021-08-20 05:07:20|525.39|522.59|525.57|522.77|525.57|522.77|525.39|522.59|0
1629436050000|2021-08-20 05:07:30|525.48|522.68|525.57|522.77|525.57|522.77|525.39|522.59|0
1629436060000|2021-08-20 05:07:40|525.75|522.95|525.57|522.77|525.75|522.95|525.57|522.77|0
1629436070000|2021-08-20 05:07:50|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1629436080000|2021-08-20 05:08:00|525.21|522.41|525.21|522.41|525.21|522.41|525.03|522.23|0
1629436090000|2021-08-20 05:08:10|525.39|522.59|525.21|522.41|525.39|522.59|525.21|522.41|0
1629436100000|2021-08-20 05:08:20|525.39|522.59|525.48|522.68|525.48|522.68|525.39|522.59|0
1629436110000|2021-08-20 05:08:30|525.39|522.59|525.39|522.59|525.57|522.77|525.39|522.59|0
1629436120000|2021-08-20 05:08:40|525.48|522.68|525.57|522.77|525.57|522.77|525.39|522.59|0
1629436130000|2021-08-20 05:08:50|525.66|522.86|525.75|522.95|525.93|523.13|525.66|522.86|0
1629436140000|2021-08-20 05:09:00|525.93|523.13|526.47|523.67|526.47|523.67|525.93|523.13|0
1629436150000|2021-08-20 05:09:10|526.29|523.49|526.47|523.67|526.47|523.67|526.29|523.49|0
1629436160000|2021-08-20 05:09:20|526.65|523.85|526.47|523.67|526.65|523.85|526.47|523.67|0
1629436170000|2021-08-20 05:09:30|526.29|523.49|526.29|523.49|526.47|523.67|526.29|523.49|0
1629436180000|2021-08-20 05:09:40|526.47|523.67|526.47|523.67|526.47|523.67|526.29|523.49|0
1629436190000|2021-08-20 05:09:50|526.29|523.49|526.38|523.58|526.38|523.58|526.29|523.49|0
1629436200000|2021-08-20 05:10:00|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1629436210000|2021-08-20 05:10:10|526.47|523.67|526.2|523.4|526.47|523.67|526.2|523.4|0
1629436220000|2021-08-20 05:10:20|526.38|523.58|526.47|523.67|526.47|523.67|526.29|523.49|0
1629436230000|2021-08-20 05:10:30|526.29|523.49|526.65|523.85|526.65|523.85|526.29|523.49|0
1629436240000|2021-08-20 05:10:40|526.83|524.03|526.65|523.85|526.83|524.03|526.65|523.85|0
1629436250000|2021-08-20 05:10:50|526.83|524.03|527.01|524.21|527.01|524.21|526.83|524.03|0
1629436260000|2021-08-20 05:11:00|527.19|524.39|527.19|524.39|527.19|524.39|527.19|524.39|0
1629436270000|2021-08-20 05:11:10|527.37|524.57|527.37|524.57|527.37|524.57|527.19|524.39|0
1629436280000|2021-08-20 05:11:20|527.1|524.3|527.19|524.39|527.19|524.39|527.01|524.21|0
1629436290000|2021-08-20 05:11:30|526.92|524.12|527.19|524.39|527.19|524.39|526.92|524.12|0
1629436300000|2021-08-20 05:11:40|527.01|524.21|527.01|524.21|527.01|524.21|527.01|524.21|0
1629436310000|2021-08-20 05:11:50|527.1|524.3|526.83|524.03|527.1|524.3|526.83|524.03|0
1629436320000|2021-08-20 05:12:00|526.92|524.12|527.01|524.21|527.01|524.21|526.92|524.12|0
1629436330000|2021-08-20 05:12:10|527.19|524.39|527.01|524.21|527.19|524.39|527.01|524.21|0
1629436340000|2021-08-20 05:12:20|526.83|524.03|526.83|524.03|526.83|524.03|526.83|524.03|0
1629436350000|2021-08-20 05:12:30|527.01|524.21|526.83|524.03|527.01|524.21|526.83|524.03|0
1629436360000|2021-08-20 05:12:40|526.65|523.85|526.47|523.67|526.83|524.03|526.47|523.67|0
1629436370000|2021-08-20 05:12:50|526.38|523.58|526.47|523.67|526.47|523.67|526.38|523.58|0
1629436380000|2021-08-20 05:13:00|526.38|523.58|526.38|523.58|526.38|523.58|526.38|523.58|0
1629436390000|2021-08-20 05:13:10|526.65|523.85|526.56|523.76|526.65|523.85|526.47|523.67|0
1629436400000|2021-08-20 05:13:20|526.65|523.85|526.56|523.76|526.65|523.85|526.56|523.76|0
1629436410000|2021-08-20 05:13:30|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1629436420000|2021-08-20 05:13:40|526.38|523.58|526.47|523.67|526.47|523.67|526.38|523.58|0
1629436440000|2021-08-20 05:14:00|526.38|523.58|525.93|523.13|526.38|523.58|525.93|523.13|0
1629436450000|2021-08-20 05:14:10|526.02|523.22|525.93|523.13|526.02|523.22|525.75|522.95|0
1629436460000|2021-08-20 05:14:20|525.75|522.95|526.11|523.31|526.11|523.31|525.75|522.95|0
1629436470000|2021-08-20 05:14:30|526.02|523.22|525.75|522.95|526.02|523.22|525.75|522.95|0
1629436480000|2021-08-20 05:14:40|525.93|523.13|525.93|523.13|525.93|523.13|525.75|522.95|0
1629436490000|2021-08-20 05:14:50|525.84|523.04|525.57|522.77|525.84|523.04|525.57|522.77|0
1629436500000|2021-08-20 05:15:00|525.39|522.59|525.03|522.23|525.39|522.59|525.03|522.23|0
1629436510000|2021-08-20 05:15:10|525.21|522.41|525.03|522.23|525.21|522.41|525.03|522.23|0
1629436520000|2021-08-20 05:15:20|525.21|522.41|525.21|522.41|525.21|522.41|525.03|522.23|0
1629436530000|2021-08-20 05:15:30|525.03|522.23|525.03|522.23|525.11|522.31|525.03|522.23|0
1629436540000|2021-08-20 05:15:40|524.85|522.05|524.13|521.33|524.85|522.05|524.13|521.33|0
1629436550000|2021-08-20 05:15:50|524.03|521.23|523.77|520.97|524.03|521.23|523.77|520.97|0
1629436560000|2021-08-20 05:16:00|523.85|521.05|524.31|521.51|524.31|521.51|523.77|520.97|0
1629436570000|2021-08-20 05:16:10|524.39|521.59|524.13|521.33|524.39|521.59|524.13|521.33|0
1629436580000|2021-08-20 05:16:20|524.21|521.41|524.31|521.51|524.31|521.51|524.13|521.33|0
1629436590000|2021-08-20 05:16:30|524.13|521.33|524.31|521.51|524.31|521.51|524.13|521.33|0
1629436600000|2021-08-20 05:16:40|524.13|521.33|524.31|521.51|524.31|521.51|524.13|521.33|0
1629436610000|2021-08-20 05:16:50|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1629436620000|2021-08-20 05:17:00|524.57|521.77|524.49|521.69|524.57|521.77|524.31|521.51|0
1629436630000|2021-08-20 05:17:10|524.67|521.87|524.75|521.95|524.75|521.95|524.49|521.69|0
1629436640000|2021-08-20 05:17:20|524.67|521.87|524.49|521.69|524.67|521.87|524.49|521.69|0
1629436650000|2021-08-20 05:17:30|524.67|521.87|524.75|521.95|524.75|521.95|524.67|521.87|0
1629436660000|2021-08-20 05:17:40|524.85|522.05|524.67|521.87|524.93|522.13|524.67|521.87|0
1629436670000|2021-08-20 05:17:50|524.49|521.69|523.95|521.15|524.49|521.69|523.95|521.15|0
1629436680000|2021-08-20 05:18:00|524.13|521.33|523.94|521.14|524.13|521.33|523.94|521.14|0
1629436690000|2021-08-20 05:18:10|524.03|521.23|524.13|521.33|524.13|521.33|524.03|521.23|0
1629436700000|2021-08-20 05:18:20|524.31|521.51|524.31|521.51|524.31|521.51|524.13|521.33|0
1629436710000|2021-08-20 05:18:30|524.12|521.32|524.31|521.51|524.31|521.51|524.12|521.32|0
1629436720000|2021-08-20 05:18:40|524.3|521.5|524.49|521.69|524.49|521.69|524.3|521.5|0
1629436730000|2021-08-20 05:18:50|524.3|521.5|524.3|521.5|524.49|521.69|524.3|521.5|0
1629436740000|2021-08-20 05:19:00|524.39|521.59|524.12|521.32|524.39|521.59|524.12|521.32|0
1629436750000|2021-08-20 05:19:10|524.3|521.5|523.94|521.14|524.3|521.5|523.94|521.14|0
1629436770000|2021-08-20 05:19:30|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1629436780000|2021-08-20 05:19:40|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1629436790000|2021-08-20 05:19:50|524.12|521.32|523.85|521.05|524.12|521.32|523.85|521.05|0
1629436800000|2021-08-20 05:20:00|523.76|520.96|523.94|521.14|523.94|521.14|523.76|520.96|0
1629436810000|2021-08-20 05:20:10|523.85|521.05|523.94|521.14|523.94|521.14|523.85|521.05|0
1629436820000|2021-08-20 05:20:20|523.85|521.05|523.94|521.14|523.94|521.14|523.85|521.05|0
1629436830000|2021-08-20 05:20:30|524.12|521.32|524.3|521.5|524.3|521.5|524.12|521.32|0
1629436840000|2021-08-20 05:20:40|524.12|521.32|524.12|521.32|524.3|521.5|524.12|521.32|0
1629436850000|2021-08-20 05:20:50|524.3|521.5|524.21|521.41|524.3|521.5|524.12|521.32|0
1629436860000|2021-08-20 05:21:00|524.12|521.32|523.94|521.14|524.12|521.32|523.94|521.14|0
1629436880000|2021-08-20 05:21:20|524.03|521.23|524.12|521.32|524.12|521.32|524.03|521.23|0
1629436890000|2021-08-20 05:21:30|523.94|521.14|523.76|520.96|523.94|521.14|523.76|520.96|0
1629436910000|2021-08-20 05:21:50|523.58|520.78|524.12|521.32|524.12|521.32|523.58|520.78|0
1629436920000|2021-08-20 05:22:00|524.3|521.5|524.3|521.5|524.39|521.59|524.3|521.5|0
1629436930000|2021-08-20 05:22:10|524.12|521.32|524.3|521.5|524.3|521.5|523.94|521.14|0
1629436940000|2021-08-20 05:22:20|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1629436970000|2021-08-20 05:22:50|524.21|521.41|524.12|521.32|524.21|521.41|524.12|521.32|0
1629436980000|2021-08-20 05:23:00|524.21|521.41|524.3|521.5|524.3|521.5|524.21|521.41|0
1629436990000|2021-08-20 05:23:10|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1629437000000|2021-08-20 05:23:20|524.21|521.41|524.12|521.32|524.21|521.41|524.12|521.32|0
1629437010000|2021-08-20 05:23:30|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1629437030000|2021-08-20 05:23:50|523.76|520.96|523.67|520.87|523.76|520.96|523.67|520.87|0
1629437040000|2021-08-20 05:24:00|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1629437050000|2021-08-20 05:24:10|523.94|521.14|524.12|521.32|524.12|521.32|523.94|521.14|0
1629437070000|2021-08-20 05:24:30|524.3|521.5|524.12|521.32|524.3|521.5|524.12|521.32|0
1629437080000|2021-08-20 05:24:40|524.3|521.5|524.48|521.68|524.48|521.68|524.3|521.5|0
1629437090000|2021-08-20 05:24:50|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1629437100000|2021-08-20 05:25:00|524.12|521.32|523.94|521.14|524.12|521.32|523.94|521.14|0
1629437110000|2021-08-20 05:25:10|523.85|521.05|523.76|520.96|523.85|521.05|523.76|520.96|0
1629437120000|2021-08-20 05:25:20|523.94|521.14|524.03|521.23|524.03|521.23|523.94|521.14|0
1629437130000|2021-08-20 05:25:30|523.94|521.14|523.94|521.14|523.94|521.14|523.85|521.05|0
1629437140000|2021-08-20 05:25:40|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1629437150000|2021-08-20 05:25:50|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1629437160000|2021-08-20 05:26:00|524.12|521.32|523.94|521.14|524.12|521.32|523.94|521.14|0
1629437170000|2021-08-20 05:26:10|523.85|521.05|523.94|521.14|523.94|521.14|523.85|521.05|0
1629437180000|2021-08-20 05:26:20|523.76|520.96|523.76|520.96|523.76|520.96|523.67|520.87|0
1629437190000|2021-08-20 05:26:30|523.67|520.87|523.58|520.78|523.67|520.87|523.58|520.78|0
1629437200000|2021-08-20 05:26:40|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1629437210000|2021-08-20 05:26:50|523.4|520.6|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437220000|2021-08-20 05:27:00|523.76|520.96|523.4|520.6|523.76|520.96|523.4|520.6|0
1629437230000|2021-08-20 05:27:10|523.22|520.42|523.04|520.24|523.22|520.42|522.86|520.06|0
1629437240000|2021-08-20 05:27:20|523.22|520.42|523.04|520.24|523.22|520.42|523.04|520.24|0
1629437250000|2021-08-20 05:27:30|523.22|520.42|523.4|520.6|523.4|520.6|523.22|520.42|0
1629437260000|2021-08-20 05:27:40|523.58|520.78|523.4|520.6|523.58|520.78|523.4|520.6|0
1629437270000|2021-08-20 05:27:50|523.22|520.42|522.95|520.15|523.22|520.42|522.86|520.06|0
1629437280000|2021-08-20 05:28:00|522.86|520.06|522.86|520.06|523.04|520.24|522.86|520.06|0
1629437290000|2021-08-20 05:28:10|522.32|519.52|522.5|519.7|522.5|519.7|522.32|519.52|0
1629437300000|2021-08-20 05:28:20|522.68|519.88|522.5|519.7|522.68|519.88|522.5|519.7|0
1629437310000|2021-08-20 05:28:30|522.32|519.52|522.5|519.7|522.5|519.7|522.32|519.52|0
1629437320000|2021-08-20 05:28:40|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1629437330000|2021-08-20 05:28:50|521.87|519.07|521.96|519.16|521.96|519.16|521.87|519.07|0
1629437340000|2021-08-20 05:29:00|522.14|519.34|521.96|519.16|522.14|519.34|521.96|519.16|0
1629437350000|2021-08-20 05:29:10|521.78|518.98|521.78|518.98|521.96|519.16|521.78|518.98|0
1629437360000|2021-08-20 05:29:20|521.96|519.16|521.96|519.16|522.14|519.34|521.96|519.16|0
1629437370000|2021-08-20 05:29:30|522.14|519.34|522.32|519.52|522.32|519.52|522.14|519.34|0
1629437380000|2021-08-20 05:29:40|522.5|519.7|522.32|519.52|522.5|519.7|522.32|519.52|0
1629437390000|2021-08-20 05:29:50|522.23|519.43|522.32|519.52|522.5|519.7|522.23|519.43|0
1629437400000|2021-08-20 05:30:00|522.5|519.7|522.5|519.7|522.5|519.7|522.32|519.52|0
1629437410000|2021-08-20 05:30:10|522.68|519.88|523.04|520.24|523.04|520.24|522.68|519.88|0
1629437420000|2021-08-20 05:30:20|523.22|520.42|522.86|520.06|523.22|520.42|522.86|520.06|0
1629437430000|2021-08-20 05:30:30|523.04|520.24|523.4|520.6|523.4|520.6|523.04|520.24|0
1629437440000|2021-08-20 05:30:40|523.58|520.78|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437450000|2021-08-20 05:30:50|523.67|520.87|523.76|520.96|523.76|520.96|523.67|520.87|0
1629437460000|2021-08-20 05:31:00|523.58|520.78|523.4|520.6|523.58|520.78|523.4|520.6|0
1629437470000|2021-08-20 05:31:10|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1629437480000|2021-08-20 05:31:20|523.04|520.24|523.22|520.42|523.22|520.42|523.04|520.24|0
1629437490000|2021-08-20 05:31:30|523.13|520.33|523.04|520.24|523.13|520.33|523.04|520.24|0
1629437500000|2021-08-20 05:31:40|523.22|520.42|523.22|520.42|523.22|520.42|523.04|520.24|0
1629437510000|2021-08-20 05:31:50|523.31|520.51|523.4|520.6|523.4|520.6|523.31|520.51|0
1629437520000|2021-08-20 05:32:00|523.49|520.69|523.4|520.6|523.58|520.78|523.4|520.6|0
1629437530000|2021-08-20 05:32:10|523.58|520.78|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437540000|2021-08-20 05:32:20|523.76|520.96|523.85|521.05|523.94|521.14|523.76|520.96|0
1629437550000|2021-08-20 05:32:30|523.94|521.14|524.03|521.23|524.12|521.32|523.94|521.14|0
1629437560000|2021-08-20 05:32:40|523.94|521.14|523.76|520.96|523.94|521.14|523.76|520.96|0
1629437570000|2021-08-20 05:32:50|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1629437580000|2021-08-20 05:33:00|524.12|521.32|523.94|521.14|524.12|521.32|523.84|521.04|0
1629437590000|2021-08-20 05:33:10|524.02|521.22|524.12|521.32|524.12|521.32|524.02|521.22|0
1629437600000|2021-08-20 05:33:20|524.02|521.22|524.12|521.32|524.12|521.32|524.02|521.22|0
1629437610000|2021-08-20 05:33:30|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1629437620000|2021-08-20 05:33:40|523.76|520.96|523.94|521.14|523.94|521.14|523.76|520.96|0
1629437630000|2021-08-20 05:33:50|523.76|520.96|523.22|520.42|523.76|520.96|523.22|520.42|0
1629437640000|2021-08-20 05:34:00|523.4|520.6|523.48|520.68|523.48|520.68|523.4|520.6|0
1629437650000|2021-08-20 05:34:10|523.4|520.6|523.4|520.6|523.4|520.6|523.22|520.42|0
1629437660000|2021-08-20 05:34:20|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1629437670000|2021-08-20 05:34:30|523.48|520.68|523.58|520.78|523.58|520.78|523.48|520.68|0
1629437680000|2021-08-20 05:34:40|523.48|520.68|523.58|520.78|523.58|520.78|523.48|520.68|0
1629437690000|2021-08-20 05:34:50|523.48|520.68|523.4|520.6|523.48|520.68|523.4|520.6|0
1629437700000|2021-08-20 05:35:00|523.58|520.78|523.3|520.5|523.58|520.78|523.3|520.5|0
1629437710000|2021-08-20 05:35:10|523.4|520.6|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437720000|2021-08-20 05:35:20|523.66|520.86|523.58|520.78|523.76|520.96|523.58|520.78|0
1629437730000|2021-08-20 05:35:30|523.4|520.6|523.66|520.86|523.66|520.86|523.4|520.6|0
1629437740000|2021-08-20 05:35:40|523.48|520.68|523.22|520.42|523.58|520.78|523.22|520.42|0
1629437750000|2021-08-20 05:35:50|523.04|520.24|523.22|520.42|523.22|520.42|523.04|520.24|0
1629437760000|2021-08-20 05:36:00|523.04|520.24|523.04|520.24|523.12|520.32|523.04|520.24|0
1629437770000|2021-08-20 05:36:10|522.86|520.06|522.86|520.06|522.94|520.14|522.86|520.06|0
1629437780000|2021-08-20 05:36:20|522.68|519.88|522.86|520.06|522.86|520.06|522.68|519.88|0
1629437790000|2021-08-20 05:36:30|523.04|520.24|522.86|520.06|523.04|520.24|522.86|520.06|0
1629437800000|2021-08-20 05:36:40|522.68|519.88|522.86|520.06|522.86|520.06|522.68|519.88|0
1629437810000|2021-08-20 05:36:50|523.04|520.24|523.22|520.42|523.22|520.42|523.04|520.24|0
1629437820000|2021-08-20 05:37:00|523.4|520.6|523.3|520.5|523.4|520.6|523.3|520.5|0
1629437830000|2021-08-20 05:37:10|523.4|520.6|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437840000|2021-08-20 05:37:20|523.76|520.96|523.76|520.96|523.76|520.96|523.66|520.86|0
1629437850000|2021-08-20 05:37:30|523.58|520.78|523.58|520.78|523.58|520.78|523.4|520.6|0
1629437860000|2021-08-20 05:37:40|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1629437870000|2021-08-20 05:37:50|523.84|521.04|524.12|521.32|524.12|521.32|523.84|521.04|0
1629437880000|2021-08-20 05:38:00|524.3|521.5|524.48|521.68|524.66|521.86|524.3|521.5|0
1629437900000|2021-08-20 05:38:20|524.66|521.86|524.74|521.94|524.84|522.04|524.66|521.86|0
1629437910000|2021-08-20 05:38:30|524.66|521.86|524.66|521.86|524.74|521.94|524.66|521.86|0
1629437920000|2021-08-20 05:38:40|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1629437930000|2021-08-20 05:38:50|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1629437940000|2021-08-20 05:39:00|524.48|521.68|524.38|521.58|524.48|521.68|524.3|521.5|0
1629437950000|2021-08-20 05:39:10|524.3|521.5|524.56|521.76|524.56|521.76|524.3|521.5|0
1629437960000|2021-08-20 05:39:20|524.48|521.68|524.66|521.86|524.66|521.86|524.48|521.68|0
1629437970000|2021-08-20 05:39:30|524.56|521.76|524.48|521.68|524.56|521.76|524.48|521.68|0
1629437980000|2021-08-20 05:39:40|524.3|521.5|524.48|521.68|524.48|521.68|524.12|521.32|0
1629437990000|2021-08-20 05:39:50|524.66|521.86|524.48|521.68|524.66|521.86|524.48|521.68|0
1629438000000|2021-08-20 05:40:00|524.56|521.76|524.56|521.76|524.56|521.76|524.56|521.76|0
1629438010000|2021-08-20 05:40:10|524.66|521.86|524.74|521.94|524.84|522.04|524.66|521.86|0
1629438020000|2021-08-20 05:40:20|524.66|521.86|524.66|521.86|524.66|521.86|524.48|521.68|0
1629438030000|2021-08-20 05:40:30|524.56|521.76|524.48|521.68|524.66|521.86|524.48|521.68|0
1629438040000|2021-08-20 05:40:40|524.3|521.5|524.3|521.5|524.48|521.68|524.3|521.5|0
1629438060000|2021-08-20 05:41:00|524.12|521.32|524.12|521.32|524.12|521.32|523.93|521.13|0
1629438070000|2021-08-20 05:41:10|523.93|521.13|523.57|520.77|523.93|521.13|523.57|520.77|0
1629438080000|2021-08-20 05:41:20|523.39|520.59|523.39|520.59|523.39|520.59|523.03|520.23|0
1629438110000|2021-08-20 05:41:50|523.57|520.77|523.57|520.77|523.66|520.86|523.57|520.77|0
1629438120000|2021-08-20 05:42:00|523.39|520.59|523.66|520.86|523.66|520.86|523.39|520.59|0
1629438130000|2021-08-20 05:42:10|523.57|520.77|523.57|520.77|523.75|520.95|523.57|520.77|0
1629438140000|2021-08-20 05:42:20|523.66|520.86|523.75|520.95|523.75|520.95|523.66|520.86|0
1629438150000|2021-08-20 05:42:30|523.57|520.77|523.48|520.68|523.57|520.77|523.39|520.59|0
1629438160000|2021-08-20 05:42:40|523.39|520.59|523.48|520.68|523.57|520.77|523.39|520.59|0
1629438170000|2021-08-20 05:42:50|523.39|520.59|523.21|520.41|523.39|520.59|523.21|520.41|0
1629438180000|2021-08-20 05:43:00|523.03|520.23|522.67|519.87|523.03|520.23|522.67|519.87|0
1629438190000|2021-08-20 05:43:10|522.85|520.05|522.49|519.69|522.85|520.05|522.49|519.69|0
1629438200000|2021-08-20 05:43:20|522.67|519.87|522.85|520.05|522.85|520.05|522.67|519.87|0
1629438210000|2021-08-20 05:43:30|522.67|519.87|522.49|519.69|522.67|519.87|522.49|519.69|0
1629438220000|2021-08-20 05:43:40|522.67|519.87|522.49|519.69|522.67|519.87|522.49|519.69|0
1629438230000|2021-08-20 05:43:50|522.67|519.87|522.31|519.51|522.67|519.87|522.31|519.51|0
1629438240000|2021-08-20 05:44:00|522.49|519.69|522.31|519.51|522.49|519.69|522.31|519.51|0
1629438250000|2021-08-20 05:44:10|522.13|519.33|522.13|519.33|522.13|519.33|521.95|519.15|0
1629438260000|2021-08-20 05:44:20|521.95|519.15|522.22|519.42|522.22|519.42|521.95|519.15|0
1629438270000|2021-08-20 05:44:30|522.31|519.51|522.49|519.69|522.49|519.69|522.31|519.51|0
1629438280000|2021-08-20 05:44:40|522.31|519.51|522.13|519.33|522.4|519.6|522.13|519.33|0
1629438290000|2021-08-20 05:44:50|522.22|519.42|522.31|519.51|522.31|519.51|522.13|519.33|0
1629438300000|2021-08-20 05:45:00|522.13|519.33|522.49|519.69|522.67|519.87|522.13|519.33|0
1629438310000|2021-08-20 05:45:10|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1629438320000|2021-08-20 05:45:20|522.49|519.69|523.21|520.41|523.21|520.41|522.49|519.69|0
1629438330000|2021-08-20 05:45:30|523.39|520.59|523.75|520.95|523.75|520.95|523.39|520.59|0
1629438340000|2021-08-20 05:45:40|523.93|521.13|523.93|521.13|523.93|521.13|523.84|521.04|0
1629438350000|2021-08-20 05:45:50|523.75|520.95|523.75|520.95|523.75|520.95|523.75|520.95|0
1629438360000|2021-08-20 05:46:00|523.57|520.77|523.75|520.95|523.75|520.95|523.57|520.77|0
1629438370000|2021-08-20 05:46:10|523.84|521.04|523.75|520.95|523.84|521.04|523.75|520.95|0
1629438380000|2021-08-20 05:46:20|523.84|521.04|523.75|520.95|523.84|521.04|523.75|520.95|0
1629438390000|2021-08-20 05:46:30|523.57|520.77|523.57|520.77|523.66|520.86|523.57|520.77|0
1629438400000|2021-08-20 05:46:40|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1629438410000|2021-08-20 05:46:50|523.75|520.95|523.75|520.95|523.75|520.95|523.57|520.77|0
1629438420000|2021-08-20 05:47:00|523.57|520.77|523.39|520.59|523.57|520.77|523.39|520.59|0
1629438430000|2021-08-20 05:47:10|523.57|520.77|523.39|520.59|523.57|520.77|523.39|520.59|0
1629438440000|2021-08-20 05:47:20|523.48|520.68|523.03|520.23|523.48|520.68|523.03|520.23|0
1629438450000|2021-08-20 05:47:30|522.85|520.05|523.03|520.23|523.03|520.23|522.67|519.87|0
1629438460000|2021-08-20 05:47:40|523.21|520.41|523.12|520.32|523.21|520.41|523.03|520.23|0
1629438470000|2021-08-20 05:47:50|523.03|520.23|523.12|520.32|523.21|520.41|523.03|520.23|0
1629438480000|2021-08-20 05:48:00|523.21|520.41|523.39|520.59|523.39|520.59|523.21|520.41|0
1629438490000|2021-08-20 05:48:10|523.48|520.68|523.57|520.77|523.57|520.77|523.39|520.59|0
1629438500000|2021-08-20 05:48:20|523.66|520.86|523.93|521.13|523.93|521.13|523.66|520.86|0
1629438510000|2021-08-20 05:48:30|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1629438520000|2021-08-20 05:48:40|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1629438540000|2021-08-20 05:49:00|523.93|521.13|524.11|521.31|524.2|521.4|523.93|521.13|0
1629438550000|2021-08-20 05:49:10|524.02|521.22|523.93|521.13|524.02|521.22|523.93|521.13|0
1629438560000|2021-08-20 05:49:20|524.11|521.31|524.02|521.22|524.11|521.31|524.02|521.22|0
1629438570000|2021-08-20 05:49:30|524.11|521.31|523.57|520.77|524.11|521.31|523.57|520.77|0
1629438580000|2021-08-20 05:49:40|523.39|520.59|523.57|520.77|523.57|520.77|523.39|520.59|0
1629438590000|2021-08-20 05:49:50|523.48|520.68|523.39|520.59|523.57|520.77|523.39|520.59|0
1629438600000|2021-08-20 05:50:00|523.93|521.13|524.11|521.31|524.11|521.31|523.75|520.95|0
1629438610000|2021-08-20 05:50:10|524.02|521.22|523.93|521.13|524.02|521.22|523.75|520.95|0
1629438620000|2021-08-20 05:50:20|524.11|521.31|524.65|521.85|524.65|521.85|524.11|521.31|0
1629438630000|2021-08-20 05:50:30|524.29|521.49|524.47|521.67|524.47|521.67|524.29|521.49|0
1629438640000|2021-08-20 05:50:40|524.65|521.85|524.56|521.76|524.65|521.85|524.56|521.76|0
1629438650000|2021-08-20 05:50:50|524.65|521.85|525.01|522.21|525.19|522.39|524.65|521.85|0
1629438660000|2021-08-20 05:51:00|525.1|522.3|525.01|522.21|525.37|522.57|525.01|522.21|0
1629438670000|2021-08-20 05:51:10|524.92|522.12|525.01|522.21|525.01|522.21|524.92|522.12|0
1629438680000|2021-08-20 05:51:20|525.19|522.39|525.37|522.57|525.55|522.75|525.19|522.39|0
1629438690000|2021-08-20 05:51:30|525.19|522.39|525.37|522.57|525.37|522.57|525.19|522.39|0
1629438700000|2021-08-20 05:51:40|525.01|522.21|525.19|522.39|525.19|522.39|525.01|522.21|0
1629438710000|2021-08-20 05:51:50|525.01|522.21|524.83|522.03|525.01|522.21|524.83|522.03|0
1629438720000|2021-08-20 05:52:00|524.92|522.12|524.83|522.03|525.01|522.21|524.83|522.03|0
1629438730000|2021-08-20 05:52:10|525.01|522.21|524.83|522.03|525.01|522.21|524.83|522.03|0
1629438740000|2021-08-20 05:52:20|525.01|522.21|525.37|522.57|525.55|522.75|525.01|522.21|0
1629438750000|2021-08-20 05:52:30|525.73|522.93|525.73|522.93|525.91|523.11|525.73|522.93|0
1629438760000|2021-08-20 05:52:40|525.55|522.75|525.55|522.75|525.73|522.93|525.55|522.75|0
1629438770000|2021-08-20 05:52:50|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1629438780000|2021-08-20 05:53:00|525.73|522.93|525.55|522.75|525.73|522.93|525.55|522.75|0
1629438790000|2021-08-20 05:53:10|525.37|522.57|525.1|522.3|525.37|522.57|525.1|522.3|0
1629438800000|2021-08-20 05:53:20|525.19|522.39|524.65|521.85|525.19|522.39|524.65|521.85|0
1629438810000|2021-08-20 05:53:30|524.83|522.03|525.01|522.21|525.01|522.21|524.65|521.85|0
1629438820000|2021-08-20 05:53:40|525.1|522.3|525.19|522.39|525.19|522.39|525.1|522.3|0
1629438830000|2021-08-20 05:53:50|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1629438840000|2021-08-20 05:54:00|525.19|522.39|525.19|522.39|525.19|522.39|525.19|522.39|0
1629438850000|2021-08-20 05:54:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1629438860000|2021-08-20 05:54:20|525.55|522.75|525.73|522.93|525.73|522.93|525.55|522.75|0
1629438870000|2021-08-20 05:54:30|525.91|523.11|525.55|522.75|525.91|523.11|525.55|522.75|0
1629438880000|2021-08-20 05:54:40|525.73|522.93|525.55|522.75|525.73|522.93|525.37|522.57|0
1629438900000|2021-08-20 05:55:00|525.73|522.93|525.64|522.84|525.73|522.93|525.64|522.84|0
1629438910000|2021-08-20 05:55:10|525.82|523.02|525.73|522.93|525.91|523.11|525.73|522.93|0
1629438930000|2021-08-20 05:55:30|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1629438960000|2021-08-20 05:56:00|525.64|522.84|525.73|522.93|525.73|522.93|525.64|522.84|0
1629438980000|2021-08-20 05:56:20|525.64|522.84|525.73|522.93|525.73|522.93|525.64|522.84|0
1629438990000|2021-08-20 05:56:30|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1629439000000|2021-08-20 05:56:40|525.73|522.93|525.55|522.75|525.73|522.93|525.55|522.75|0
1629439020000|2021-08-20 05:57:00|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1629439030000|2021-08-20 05:57:10|525.82|523.02|525.91|523.11|526|523.2|525.82|523.02|0
1629439070000|2021-08-20 05:57:50|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1629439080000|2021-08-20 05:58:00|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1629439100000|2021-08-20 05:58:20|526.63|523.83|526.81|524.01|526.81|524.01|526.63|523.83|0
1629439110000|2021-08-20 05:58:30|526.63|523.83|526.45|523.65|526.63|523.83|526.45|523.65|0
1629439120000|2021-08-20 05:58:40|526.36|523.56|526.45|523.65|526.45|523.65|526.36|523.56|0
1629439130000|2021-08-20 05:58:50|526.36|523.56|526.36|523.56|526.36|523.56|526.36|523.56|0
1629439140000|2021-08-20 05:59:00|526.45|523.65|526.45|523.65|526.63|523.83|526.45|523.65|0
1629439150000|2021-08-20 05:59:10|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1629439160000|2021-08-20 05:59:20|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1629439170000|2021-08-20 05:59:30|525.91|523.11|526.45|523.65|526.45|523.65|525.91|523.11|0
1629439180000|2021-08-20 05:59:40|526.36|523.56|525.91|523.11|526.36|523.56|525.91|523.11|0
1629439190000|2021-08-20 05:59:50|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1629439200000|2021-08-20 06:00:00|525.91|523.11|526.27|523.47|526.27|523.47|525.91|523.11|0
1629439210000|2021-08-20 06:00:10|526.09|523.29|526.45|523.65|526.45|523.65|526.09|523.29|0
1629439220000|2021-08-20 06:00:20|526.27|523.47|525.91|523.11|526.27|523.47|525.91|523.11|0
1629439230000|2021-08-20 06:00:30|526.09|523.29|526.27|523.47|526.27|523.47|526.09|523.29|0
1629439240000|2021-08-20 06:00:40|526.18|523.38|526.09|523.29|526.18|523.38|526.09|523.29|0
1629439250000|2021-08-20 06:00:50|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1629439260000|2021-08-20 06:01:00|526|523.2|526.09|523.29|526.09|523.29|525.91|523.11|0
1629439270000|2021-08-20 06:01:10|526.27|523.47|526.09|523.29|526.45|523.65|526.09|523.29|0
1629439280000|2021-08-20 06:01:20|526|523.2|525.73|522.93|526|523.2|525.73|522.93|0
1629439290000|2021-08-20 06:01:30|525.55|522.75|525.19|522.39|525.55|522.75|525.19|522.39|0
1629439300000|2021-08-20 06:01:40|525.01|522.21|525.01|522.21|525.01|522.21|525.01|522.21|0
1629439310000|2021-08-20 06:01:50|524.91|522.11|524.29|521.49|524.91|522.11|524.29|521.49|0
1629439320000|2021-08-20 06:02:00|524.11|521.31|523.93|521.13|524.29|521.49|523.93|521.13|0
1629439330000|2021-08-20 06:02:10|523.75|520.95|524.29|521.49|524.37|521.57|523.75|520.95|0
1629439340000|2021-08-20 06:02:20|524.47|521.67|524.29|521.49|524.47|521.67|524.29|521.49|0
1629439350000|2021-08-20 06:02:30|524.37|521.57|524.29|521.49|524.37|521.57|524.11|521.31|0
1629439360000|2021-08-20 06:02:40|524.47|521.67|524.19|521.39|524.47|521.67|524.19|521.39|0
1629439370000|2021-08-20 06:02:50|524.29|521.49|524.47|521.67|524.47|521.67|524.29|521.49|0
1629439380000|2021-08-20 06:03:00|524.37|521.57|524.65|521.85|524.65|521.85|524.37|521.57|0
1629439390000|2021-08-20 06:03:10|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1629439400000|2021-08-20 06:03:20|524.65|521.85|524.83|522.03|524.83|522.03|524.65|521.85|0
1629439410000|2021-08-20 06:03:30|525.19|522.39|525.19|522.39|525.19|522.39|525.01|522.21|0
1629439420000|2021-08-20 06:03:40|525.55|522.75|525.37|522.57|525.55|522.75|525.37|522.57|0
1629439430000|2021-08-20 06:03:50|525.27|522.47|525.37|522.57|525.37|522.57|525.27|522.47|0
1629439440000|2021-08-20 06:04:00|525.55|522.75|525.73|522.93|525.73|522.93|525.55|522.75|0
1629439450000|2021-08-20 06:04:10|525.55|522.75|525.37|522.57|525.55|522.75|525.37|522.57|0
1629439460000|2021-08-20 06:04:20|525.19|522.39|525.55|522.75|525.55|522.75|525.19|522.39|0
1629439480000|2021-08-20 06:04:40|525.37|522.57|525.55|522.75|525.55|522.75|525.37|522.57|0
1629439490000|2021-08-20 06:04:50|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1629439500000|2021-08-20 06:05:00|525.73|522.93|525.73|522.93|525.91|523.11|525.73|522.93|0
1629439510000|2021-08-20 06:05:10|525.91|523.11|525.91|523.11|525.91|523.11|525.73|522.93|0
1629439520000|2021-08-20 06:05:20|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1629439530000|2021-08-20 06:05:30|525.55|522.75|525.73|522.93|525.73|522.93|525.37|522.57|0
1629439540000|2021-08-20 06:05:40|525.55|522.75|525.45|522.65|525.55|522.75|525.37|522.57|0
1629439550000|2021-08-20 06:05:50|525.55|522.75|525.73|522.93|525.73|522.93|525.55|522.75|0
1629439560000|2021-08-20 06:06:00|525.91|523.11|525.73|522.93|525.91|523.11|525.73|522.93|0
1629439570000|2021-08-20 06:06:10|525.55|522.75|525.55|522.75|525.73|522.93|525.55|522.75|0
1629439580000|2021-08-20 06:06:20|525.37|522.57|525.19|522.39|525.37|522.57|525.19|522.39|0
1629439590000|2021-08-20 06:06:30|525.27|522.47|525.19|522.39|525.37|522.57|525.19|522.39|0
1629439600000|2021-08-20 06:06:40|525|522.2|524.82|522.02|525|522.2|524.82|522.02|0
1629439610000|2021-08-20 06:06:50|525|522.2|524.64|521.84|525|522.2|524.64|521.84|0
1629439620000|2021-08-20 06:07:00|524.82|522.02|524.82|522.02|524.82|522.02|524.64|521.84|0
1629439630000|2021-08-20 06:07:10|524.64|521.84|524.46|521.66|524.64|521.84|524.46|521.66|0
1629439640000|2021-08-20 06:07:20|524.64|521.84|524.64|521.84|524.82|522.02|524.64|521.84|0
1629439650000|2021-08-20 06:07:30|524.73|521.93|525|522.2|525|522.2|524.73|521.93|0
1629439660000|2021-08-20 06:07:40|524.82|522.02|524.46|521.66|525|522.2|524.46|521.66|0
1629439670000|2021-08-20 06:07:50|524.64|521.84|524.64|521.84|524.64|521.84|524.46|521.66|0
1629439680000|2021-08-20 06:08:00|524.82|522.02|525.18|522.38|525.18|522.38|524.82|522.02|0
1629439690000|2021-08-20 06:08:10|525.36|522.56|525.55|522.75|525.55|522.75|525.36|522.56|0
1629439700000|2021-08-20 06:08:20|525.36|522.56|525.36|522.56|525.36|522.56|525.18|522.38|0
1629439710000|2021-08-20 06:08:30|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1629439720000|2021-08-20 06:08:40|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1629439730000|2021-08-20 06:08:50|525.73|522.93|525.54|522.74|525.73|522.93|525.54|522.74|0
1629439740000|2021-08-20 06:09:00|525.45|522.65|525.73|522.93|525.73|522.93|525.45|522.65|0
1629439750000|2021-08-20 06:09:10|525.63|522.83|525.54|522.74|525.63|522.83|525.54|522.74|0
1629439760000|2021-08-20 06:09:20|525.72|522.92|526.27|523.47|526.27|523.47|525.72|522.92|0
1629439780000|2021-08-20 06:09:40|526.35|523.55|526.27|523.47|526.35|523.55|526.17|523.37|0
1629439790000|2021-08-20 06:09:50|526.35|523.55|526.27|523.47|526.35|523.55|526.27|523.47|0
1629439800000|2021-08-20 06:10:00|526.17|523.37|526.09|523.29|526.17|523.37|525.91|523.11|0
1629439810000|2021-08-20 06:10:10|525.9|523.1|526.09|523.29|526.09|523.29|525.9|523.1|0
1629439820000|2021-08-20 06:10:20|526.17|523.37|525.9|523.1|526.17|523.37|525.9|523.1|0
1629439830000|2021-08-20 06:10:30|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1629439840000|2021-08-20 06:10:40|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1629439850000|2021-08-20 06:10:50|525.81|523.01|525.9|523.1|525.9|523.1|525.81|523.01|0
1629439860000|2021-08-20 06:11:00|526.09|523.29|526.09|523.29|526.09|523.29|525.9|523.1|0
1629439870000|2021-08-20 06:11:10|525.9|523.1|525.9|523.1|525.9|523.1|525.81|523.01|0
1629439880000|2021-08-20 06:11:20|525.72|522.92|525.9|523.1|525.9|523.1|525.72|522.92|0
1629439900000|2021-08-20 06:11:40|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1629439910000|2021-08-20 06:11:50|525.99|523.19|526.17|523.37|526.17|523.37|525.99|523.19|0
1629439920000|2021-08-20 06:12:00|526.27|523.47|526.26|523.46|526.35|523.55|526.26|523.46|0
1629439940000|2021-08-20 06:12:20|526.45|523.65|526.45|523.65|526.45|523.65|526.26|523.46|0
1629439950000|2021-08-20 06:12:30|526.63|523.83|526.45|523.65|526.63|523.83|526.45|523.65|0
1629439960000|2021-08-20 06:12:40|526.53|523.73|526.45|523.65|526.53|523.73|526.45|523.65|0
1629439970000|2021-08-20 06:12:50|526.26|523.46|526.45|523.65|526.45|523.65|526.26|523.46|0
1629439990000|2021-08-20 06:13:10|526.44|523.64|526.63|523.83|526.63|523.83|526.44|523.64|0
1629440000000|2021-08-20 06:13:20|526.53|523.73|526.44|523.64|526.53|523.73|526.44|523.64|0
1629440010000|2021-08-20 06:13:30|526.53|523.73|526.44|523.64|526.53|523.73|526.44|523.64|0
1629440020000|2021-08-20 06:13:40|526.63|523.83|526.99|524.19|526.99|524.19|526.63|523.83|0
1629440030000|2021-08-20 06:13:50|526.89|524.09|526.99|524.19|526.99|524.19|526.89|524.09|0
1629440050000|2021-08-20 06:14:10|527.17|524.37|526.99|524.19|527.17|524.37|526.99|524.19|0
1629440060000|2021-08-20 06:14:20|527.17|524.37|527.35|524.55|527.35|524.55|527.17|524.37|0
1629440070000|2021-08-20 06:14:30|527.71|524.91|527.17|524.37|527.71|524.91|527.17|524.37|0
1629440080000|2021-08-20 06:14:40|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1629440090000|2021-08-20 06:14:50|527.53|524.73|527.53|524.73|527.53|524.73|527.43|524.63|0
1629440100000|2021-08-20 06:15:00|527.71|524.91|528.07|525.27|528.07|525.27|527.71|524.91|0
1629440110000|2021-08-20 06:15:10|528.25|525.45|528.07|525.27|528.25|525.45|528.07|525.27|0
1629440120000|2021-08-20 06:15:20|527.89|525.09|527.98|525.18|527.98|525.18|527.89|525.09|0
1629440130000|2021-08-20 06:15:30|527.89|525.09|528.07|525.27|528.16|525.36|527.89|525.09|0
1629440150000|2021-08-20 06:15:50|527.98|525.18|528.07|525.27|528.07|525.27|527.89|525.09|0
1629440160000|2021-08-20 06:16:00|527.89|525.09|527.71|524.91|527.89|525.09|527.53|524.73|0
1629440170000|2021-08-20 06:16:10|527.53|524.73|527.35|524.55|527.53|524.73|527.35|524.55|0
1629440180000|2021-08-20 06:16:20|527.53|524.73|527.71|524.91|527.71|524.91|527.35|524.55|0
1629440190000|2021-08-20 06:16:30|527.53|524.73|527.35|524.55|527.53|524.73|527.35|524.55|0
1629440210000|2021-08-20 06:16:50|527.17|524.37|527.17|524.37|527.17|524.37|527.17|524.37|0
1629440220000|2021-08-20 06:17:00|527.35|524.55|527.17|524.37|527.35|524.55|527.17|524.37|0
1629440230000|2021-08-20 06:17:10|527.35|524.55|527.17|524.37|527.35|524.55|527.17|524.37|0
1629440240000|2021-08-20 06:17:20|527.35|524.55|527.53|524.73|527.53|524.73|527.17|524.37|0
1629440250000|2021-08-20 06:17:30|527.61|524.81|527.61|524.81|527.71|524.91|527.53|524.73|0
1629440260000|2021-08-20 06:17:40|527.53|524.73|527.35|524.55|527.61|524.81|527.35|524.55|0
1629440270000|2021-08-20 06:17:50|527.43|524.63|527.43|524.63|527.53|524.73|527.35|524.55|0
1629440280000|2021-08-20 06:18:00|527.35|524.55|527.35|524.55|527.35|524.55|527.25|524.45|0
1629440290000|2021-08-20 06:18:10|527.53|524.73|527.53|524.73|527.53|524.73|527.53|524.73|0
1629440300000|2021-08-20 06:18:20|527.43|524.63|527.35|524.55|527.61|524.81|527.35|524.55|0
1629440310000|2021-08-20 06:18:30|527.43|524.63|527.43|524.63|527.43|524.63|527.35|524.55|0
1629440320000|2021-08-20 06:18:40|527.35|524.55|527.25|524.45|527.35|524.55|526.98|524.18|0
1629440330000|2021-08-20 06:18:50|527.16|524.36|527.16|524.36|527.35|524.55|527.16|524.36|0
1629440340000|2021-08-20 06:19:00|527.07|524.27|526.8|524|527.07|524.27|526.8|524|0
1629440350000|2021-08-20 06:19:10|526.62|523.82|526.44|523.64|526.62|523.82|526.44|523.64|0
1629440360000|2021-08-20 06:19:20|526.53|523.73|526.62|523.82|526.62|523.82|526.26|523.46|0
1629440370000|2021-08-20 06:19:30|526.89|524.09|526.89|524.09|526.89|524.09|526.89|524.09|0
1629440380000|2021-08-20 06:19:40|526.98|524.18|526.98|524.18|527.16|524.36|526.98|524.18|0
1629440400000|2021-08-20 06:20:00|526.8|524|526.62|523.82|526.8|524|526.62|523.82|0
1629440410000|2021-08-20 06:20:10|526.8|524|526.62|523.82|526.8|524|526.62|523.82|0
1629440430000|2021-08-20 06:20:30|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1629440440000|2021-08-20 06:20:40|526.53|523.73|526.62|523.82|526.62|523.82|526.53|523.73|0
1629440450000|2021-08-20 06:20:50|526.53|523.73|526.62|523.82|526.62|523.82|526.53|523.73|0
1629440460000|2021-08-20 06:21:00|526.44|523.64|526.44|523.64|526.53|523.73|526.44|523.64|0
1629440470000|2021-08-20 06:21:10|526.35|523.55|526.35|523.55|526.44|523.64|526.35|523.55|0
1629440480000|2021-08-20 06:21:20|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440490000|2021-08-20 06:21:30|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440500000|2021-08-20 06:21:40|525.99|523.19|525.99|523.19|526.08|523.28|525.99|523.19|0
1629440510000|2021-08-20 06:21:50|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1629440520000|2021-08-20 06:22:00|526.08|523.28|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440530000|2021-08-20 06:22:10|526.17|523.37|526.17|523.37|526.26|523.46|526.17|523.37|0
1629440540000|2021-08-20 06:22:20|526.26|523.46|526.44|523.64|526.44|523.64|526.26|523.46|0
1629440550000|2021-08-20 06:22:30|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440560000|2021-08-20 06:22:40|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440570000|2021-08-20 06:22:50|525.99|523.19|525.99|523.19|526.08|523.28|525.99|523.19|0
1629440580000|2021-08-20 06:23:00|526.08|523.28|526.08|523.28|526.08|523.28|525.9|523.1|0
1629440590000|2021-08-20 06:23:10|526.26|523.46|526.17|523.37|526.26|523.46|526.17|523.37|0
1629440600000|2021-08-20 06:23:20|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1629440610000|2021-08-20 06:23:30|525.99|523.19|525.9|523.1|525.99|523.19|525.9|523.1|0
1629440630000|2021-08-20 06:23:50|526.08|523.28|525.9|523.1|526.08|523.28|525.9|523.1|0
1629440640000|2021-08-20 06:24:00|525.72|522.92|525.9|523.1|525.9|523.1|525.72|522.92|0
1629440650000|2021-08-20 06:24:10|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1629440660000|2021-08-20 06:24:20|525.54|522.74|525.54|522.74|525.54|522.74|525.44|522.64|0
1629440670000|2021-08-20 06:24:30|525.44|522.64|525.36|522.56|525.44|522.64|525.36|522.56|0
1629440690000|2021-08-20 06:24:50|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1629440700000|2021-08-20 06:25:00|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1629440720000|2021-08-20 06:25:20|525.54|522.74|525.54|522.74|525.54|522.74|525.54|522.74|0
1629440730000|2021-08-20 06:25:30|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1629440740000|2021-08-20 06:25:40|525.62|522.82|525.72|522.92|525.72|522.92|525.54|522.74|0
1629440760000|2021-08-20 06:26:00|525.9|523.1|526.17|523.37|526.17|523.37|525.9|523.1|0
1629440770000|2021-08-20 06:26:10|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440790000|2021-08-20 06:26:30|525.9|523.1|525.9|523.1|525.9|523.1|525.9|523.1|0
1629440800000|2021-08-20 06:26:40|526.08|523.28|526.08|523.28|526.26|523.46|526.08|523.28|0
1629440810000|2021-08-20 06:26:50|525.9|523.1|525.98|523.18|525.98|523.18|525.9|523.1|0
1629440820000|2021-08-20 06:27:00|526.08|523.28|526.08|523.28|526.16|523.36|526.08|523.28|0
1629440830000|2021-08-20 06:27:10|526.16|523.36|526.08|523.28|526.16|523.36|526.08|523.28|0
1629440840000|2021-08-20 06:27:20|526.26|523.46|526.44|523.64|526.44|523.64|526.26|523.46|0
1629440850000|2021-08-20 06:27:30|526.8|524|526.8|524|526.8|524|526.8|524|0
1629440860000|2021-08-20 06:27:40|526.98|524.18|526.98|524.18|526.98|524.18|526.98|524.18|0
1629440870000|2021-08-20 06:27:50|526.89|524.09|526.98|524.18|526.98|524.18|526.89|524.09|0
1629440880000|2021-08-20 06:28:00|526.89|524.09|526.98|524.18|526.98|524.18|526.89|524.09|0
1629440890000|2021-08-20 06:28:10|527.16|524.36|526.8|524|527.16|524.36|526.8|524|0
1629440900000|2021-08-20 06:28:20|526.98|524.18|527.16|524.36|527.16|524.36|526.98|524.18|0
1629440910000|2021-08-20 06:28:30|526.98|524.18|526.98|524.18|526.98|524.18|526.98|524.18|0
1629440930000|2021-08-20 06:28:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1629440940000|2021-08-20 06:29:00|526.71|523.91|526.62|523.82|526.71|523.91|526.62|523.82|0
1629440950000|2021-08-20 06:29:10|526.8|524|526.98|524.18|526.98|524.18|526.8|524|0
1629440960000|2021-08-20 06:29:20|527.16|524.36|526.98|524.18|527.16|524.36|526.98|524.18|0
1629440970000|2021-08-20 06:29:30|527.16|524.36|527.52|524.72|527.52|524.72|527.16|524.36|0
1629440980000|2021-08-20 06:29:40|527.43|524.63|527.61|524.81|527.7|524.9|527.43|524.63|0
1629440990000|2021-08-20 06:29:50|527.7|524.9|527.7|524.9|527.7|524.9|527.52|524.72|0
1629441000000|2021-08-20 06:30:00|527.52|524.72|527.16|524.36|527.52|524.72|527.16|524.36|0
1629441010000|2021-08-20 06:30:10|526.98|524.18|527.16|524.36|527.16|524.36|526.98|524.18|0
1629441030000|2021-08-20 06:30:30|526.98|524.18|527.16|524.36|527.16|524.36|526.98|524.18|0
1629441040000|2021-08-20 06:30:40|527.07|524.27|527.16|524.36|527.16|524.36|527.07|524.27|0
1629441050000|2021-08-20 06:30:50|527.34|524.54|527.34|524.54|527.43|524.63|527.34|524.54|0
1629441060000|2021-08-20 06:31:00|527.61|524.81|527.52|524.72|527.7|524.9|527.52|524.72|0
1629441070000|2021-08-20 06:31:10|527.34|524.54|527.52|524.72|527.52|524.72|527.34|524.54|0
1629441080000|2021-08-20 06:31:20|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1629441090000|2021-08-20 06:31:30|527.52|524.72|527.7|524.9|527.7|524.9|527.52|524.72|0
1629441100000|2021-08-20 06:31:40|527.52|524.72|527.16|524.36|527.52|524.72|527.16|524.36|0
1629441110000|2021-08-20 06:31:50|527.25|524.45|527.07|524.27|527.25|524.45|527.07|524.27|0
1629441120000|2021-08-20 06:32:00|526.98|524.18|526.98|524.18|527.16|524.36|526.98|524.18|0
1629441140000|2021-08-20 06:32:20|526.8|524|526.8|524|526.8|524|526.8|524|0
1629441150000|2021-08-20 06:32:30|526.98|524.18|526.62|523.82|526.98|524.18|526.62|523.82|0
1629441160000|2021-08-20 06:32:40|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1629441170000|2021-08-20 06:32:50|526.62|523.82|526.44|523.64|526.62|523.82|526.44|523.64|0
1629441180000|2021-08-20 06:33:00|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1629441190000|2021-08-20 06:33:10|525.89|523.09|525.89|523.09|526.08|523.28|525.89|523.09|0
1629441200000|2021-08-20 06:33:20|525.71|522.91|525.89|523.09|525.89|523.09|525.71|522.91|0
1629441210000|2021-08-20 06:33:30|525.71|522.91|525.35|522.55|525.71|522.91|525.35|522.55|0
1629441220000|2021-08-20 06:33:40|525.26|522.46|525.17|522.37|525.26|522.46|525.17|522.37|0
1629441230000|2021-08-20 06:33:50|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1629441240000|2021-08-20 06:34:00|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1629441250000|2021-08-20 06:34:10|525.44|522.64|525.53|522.73|525.53|522.73|525.35|522.55|0
1629441260000|2021-08-20 06:34:20|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1629441270000|2021-08-20 06:34:30|525.17|522.37|525.08|522.28|525.17|522.37|524.99|522.19|0
1629441280000|2021-08-20 06:34:40|525.17|522.37|524.99|522.19|525.17|522.37|524.99|522.19|0
1629441290000|2021-08-20 06:34:50|525.08|522.28|525.17|522.37|525.17|522.37|525.08|522.28|0
1629441310000|2021-08-20 06:35:10|525.08|522.28|524.99|522.19|525.08|522.28|524.99|522.19|0
1629441320000|2021-08-20 06:35:20|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629441330000|2021-08-20 06:35:30|524.99|522.19|524.72|521.92|524.99|522.19|524.72|521.92|0
1629441340000|2021-08-20 06:35:40|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629441350000|2021-08-20 06:35:50|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629441360000|2021-08-20 06:36:00|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1629441380000|2021-08-20 06:36:20|524.45|521.65|524.27|521.47|524.45|521.65|524.27|521.47|0
1629441390000|2021-08-20 06:36:30|524.36|521.56|524.27|521.47|524.36|521.56|524.27|521.47|0
1629441400000|2021-08-20 06:36:40|524.36|521.56|524.72|521.92|524.72|521.92|524.36|521.56|0
1629441410000|2021-08-20 06:36:50|524.81|522.01|524.81|522.01|524.81|522.01|524.63|521.83|0
1629441420000|2021-08-20 06:37:00|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629441430000|2021-08-20 06:37:10|525.35|522.55|524.99|522.19|525.35|522.55|524.99|522.19|0
1629441440000|2021-08-20 06:37:20|525.17|522.37|525.35|522.55|525.35|522.55|525.17|522.37|0
1629441450000|2021-08-20 06:37:30|525.17|522.37|525.35|522.55|525.35|522.55|525.17|522.37|0
1629441470000|2021-08-20 06:37:50|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629441480000|2021-08-20 06:38:00|525.26|522.46|525.17|522.37|525.26|522.46|525.17|522.37|0
1629441490000|2021-08-20 06:38:10|525.35|522.55|525.53|522.73|525.53|522.73|525.35|522.55|0
1629441500000|2021-08-20 06:38:20|525.35|522.55|525.53|522.73|525.53|522.73|525.35|522.55|0
1629441510000|2021-08-20 06:38:30|525.35|522.55|525.53|522.73|525.53|522.73|525.35|522.55|0
1629441520000|2021-08-20 06:38:40|525.71|522.91|525.71|522.91|525.71|522.91|525.53|522.73|0
1629441530000|2021-08-20 06:38:50|525.62|522.82|525.71|522.91|525.71|522.91|525.53|522.73|0
1629441540000|2021-08-20 06:39:00|525.8|523|525.89|523.09|525.89|523.09|525.8|523|0
1629441550000|2021-08-20 06:39:10|526.07|523.27|526.07|523.27|526.07|523.27|526.07|523.27|0
1629441560000|2021-08-20 06:39:20|525.98|523.18|525.89|523.09|526.07|523.27|525.89|523.09|0
1629441570000|2021-08-20 06:39:30|525.98|523.18|526.07|523.27|526.07|523.27|525.98|523.18|0
1629441580000|2021-08-20 06:39:40|525.89|523.09|525.89|523.09|525.89|523.09|525.71|522.91|0
1629441590000|2021-08-20 06:39:50|525.71|522.91|525.89|523.09|525.89|523.09|525.71|522.91|0
1629441600000|2021-08-20 06:40:00|525.71|522.91|525.8|523|525.8|523|525.71|522.91|0
1629441610000|2021-08-20 06:40:10|525.89|523.09|525.89|523.09|525.89|523.09|525.8|523|0
1629441620000|2021-08-20 06:40:20|525.71|522.91|525.89|523.09|525.89|523.09|525.71|522.91|0
1629441630000|2021-08-20 06:40:30|525.8|523|525.89|523.09|525.89|523.09|525.8|523|0
1629441640000|2021-08-20 06:40:40|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1629441650000|2021-08-20 06:40:50|525.89|523.09|525.53|522.73|525.89|523.09|525.53|522.73|0
1629441660000|2021-08-20 06:41:00|525.71|522.91|525.62|522.82|525.71|522.91|525.62|522.82|0
1629441670000|2021-08-20 06:41:10|525.53|522.73|525.53|522.73|525.71|522.91|525.53|522.73|0
1629441680000|2021-08-20 06:41:20|525.71|522.91|525.53|522.73|525.71|522.91|525.53|522.73|0
1629441690000|2021-08-20 06:41:30|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1629441700000|2021-08-20 06:41:40|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1629441710000|2021-08-20 06:41:50|524.99|522.19|525.17|522.37|525.17|522.37|524.99|522.19|0
1629441720000|2021-08-20 06:42:00|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629441740000|2021-08-20 06:42:20|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1629441750000|2021-08-20 06:42:30|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1629441760000|2021-08-20 06:42:40|524.99|522.19|525.17|522.37|525.17|522.37|524.99|522.19|0
1629441780000|2021-08-20 06:43:00|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1629441810000|2021-08-20 06:43:30|524.99|522.19|525.17|522.37|525.17|522.37|524.99|522.19|0
1629441820000|2021-08-20 06:43:40|524.99|522.19|524.99|522.19|525.08|522.28|524.99|522.19|0
1629441830000|2021-08-20 06:43:50|525.17|522.37|525.17|522.37|525.17|522.37|525.17|522.37|0
1629441840000|2021-08-20 06:44:00|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1629441850000|2021-08-20 06:44:10|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1629441860000|2021-08-20 06:44:20|525.26|522.46|525.17|522.37|525.26|522.46|525.17|522.37|0
1629441870000|2021-08-20 06:44:30|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1629441890000|2021-08-20 06:44:50|524.81|522.01|524.81|522.01|524.89|522.09|524.81|522.01|0
1629441900000|2021-08-20 06:45:00|524.89|522.09|524.99|522.19|524.99|522.19|524.89|522.09|0
1629441910000|2021-08-20 06:45:10|525.07|522.27|524.99|522.19|525.07|522.27|524.99|522.19|0
1629441920000|2021-08-20 06:45:20|524.81|522.01|524.27|521.47|524.81|522.01|524.27|521.47|0
1629441930000|2021-08-20 06:45:30|524.17|521.37|523.91|521.11|524.17|521.37|523.81|521.01|0
1629441940000|2021-08-20 06:45:40|523.73|520.93|523.55|520.75|523.73|520.93|523.55|520.75|0
1629441950000|2021-08-20 06:45:50|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1629441960000|2021-08-20 06:46:00|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1629441970000|2021-08-20 06:46:10|523.37|520.57|523.37|520.57|523.55|520.75|523.37|520.57|0
1629441980000|2021-08-20 06:46:20|523.55|520.75|523.63|520.83|523.73|520.93|523.55|520.75|0
1629441990000|2021-08-20 06:46:30|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1629442010000|2021-08-20 06:46:50|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1629442030000|2021-08-20 06:47:10|523.27|520.47|523.19|520.39|523.27|520.47|523.19|520.39|0
1629442040000|2021-08-20 06:47:20|523.01|520.21|523.19|520.39|523.19|520.39|523.01|520.21|0
1629442050000|2021-08-20 06:47:30|523.37|520.57|523.19|520.39|523.37|520.57|523.01|520.21|0
1629442060000|2021-08-20 06:47:40|523.01|520.21|522.91|520.11|523.01|520.21|522.83|520.03|0
1629442070000|2021-08-20 06:47:50|523.09|520.29|523.01|520.21|523.19|520.39|523.01|520.21|0
1629442080000|2021-08-20 06:48:00|523.09|520.29|523.37|520.57|523.37|520.57|523.01|520.21|0
1629442090000|2021-08-20 06:48:10|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1629442100000|2021-08-20 06:48:20|523.63|520.83|523.73|520.93|523.73|520.93|523.55|520.75|0
1629442110000|2021-08-20 06:48:30|523.55|520.75|523.73|520.93|523.73|520.93|523.55|520.75|0
1629442120000|2021-08-20 06:48:40|523.63|520.83|523.55|520.75|523.63|520.83|523.55|520.75|0
1629442130000|2021-08-20 06:48:50|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1629442140000|2021-08-20 06:49:00|523.55|520.75|523.36|520.56|523.55|520.75|523.36|520.56|0
1629442160000|2021-08-20 06:49:20|523.18|520.38|523.18|520.38|523.36|520.56|523.18|520.38|0
1629442170000|2021-08-20 06:49:30|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1629442180000|2021-08-20 06:49:40|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1629442190000|2021-08-20 06:49:50|523.27|520.47|522.46|519.66|523.27|520.47|522.46|519.66|0
1629442200000|2021-08-20 06:50:00|522.64|519.84|522.82|520.02|522.82|520.02|522.64|519.84|0
1629442210000|2021-08-20 06:50:10|522.64|519.84|522.46|519.66|522.64|519.84|522.46|519.66|0
1629442220000|2021-08-20 06:50:20|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1629442230000|2021-08-20 06:50:30|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1629442250000|2021-08-20 06:50:50|522.64|519.84|523|520.2|523|520.2|522.64|519.84|0
1629442260000|2021-08-20 06:51:00|522.82|520.02|522.64|519.84|522.82|520.02|522.64|519.84|0
1629442270000|2021-08-20 06:51:10|522.46|519.66|522.64|519.84|522.64|519.84|522.46|519.66|0
1629442280000|2021-08-20 06:51:20|522.55|519.75|522.64|519.84|522.64|519.84|522.46|519.66|0
1629442300000|2021-08-20 06:51:40|522.82|520.02|523|520.2|523|520.2|522.82|520.02|0
1629442310000|2021-08-20 06:51:50|523.18|520.38|523.36|520.56|523.36|520.56|523.18|520.38|0
1629442320000|2021-08-20 06:52:00|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1629442330000|2021-08-20 06:52:10|523.36|520.56|523.36|520.56|523.36|520.56|523.18|520.38|0
1629442340000|2021-08-20 06:52:20|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1629442350000|2021-08-20 06:52:30|523|520.2|522.82|520.02|523|520.2|522.82|520.02|0
1629442360000|2021-08-20 06:52:40|523|520.2|523.09|520.29|523.18|520.38|523|520.2|0
1629442370000|2021-08-20 06:52:50|523.18|520.38|523.18|520.38|523.54|520.74|523.18|520.38|0
1629442380000|2021-08-20 06:53:00|523.36|520.56|523.18|520.38|523.36|520.56|523.18|520.38|0
1629442400000|2021-08-20 06:53:20|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1629442410000|2021-08-20 06:53:30|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1629442420000|2021-08-20 06:53:40|523.63|520.83|523.54|520.74|523.72|520.92|523.54|520.74|0
1629442430000|2021-08-20 06:53:50|523.63|520.83|523.9|521.1|523.9|521.1|523.63|520.83|0
1629442440000|2021-08-20 06:54:00|523.72|520.92|523.72|520.92|523.72|520.92|523.72|520.92|0
1629442450000|2021-08-20 06:54:10|523.9|521.1|523.72|520.92|523.9|521.1|523.72|520.92|0
1629442460000|2021-08-20 06:54:20|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1629442470000|2021-08-20 06:54:30|523.99|521.19|524.26|521.46|524.26|521.46|523.99|521.19|0
1629442480000|2021-08-20 06:54:40|524.44|521.64|524.71|521.91|524.8|522|524.44|521.64|0
1629442490000|2021-08-20 06:54:50|524.44|521.64|524.26|521.46|524.44|521.64|524.08|521.28|0
1629442500000|2021-08-20 06:55:00|524.44|521.64|524.62|521.82|524.62|521.82|524.44|521.64|0
1629442510000|2021-08-20 06:55:10|524.44|521.64|524.8|522|524.8|522|524.44|521.64|0
1629442520000|2021-08-20 06:55:20|524.98|522.18|524.8|522|524.98|522.18|524.8|522|0
1629442530000|2021-08-20 06:55:30|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629442540000|2021-08-20 06:55:40|524.8|522|524.98|522.18|524.98|522.18|524.8|522|0
1629442550000|2021-08-20 06:55:50|524.89|522.09|525.07|522.27|525.07|522.27|524.8|522|0
1629442560000|2021-08-20 06:56:00|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629442570000|2021-08-20 06:56:10|525.16|522.36|525.16|522.36|525.16|522.36|524.98|522.18|0
1629442580000|2021-08-20 06:56:20|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1629442590000|2021-08-20 06:56:30|524.8|522|524.8|522|524.8|522|524.8|522|0
1629442600000|2021-08-20 06:56:40|525.16|522.36|524.8|522|525.16|522.36|524.8|522|0
1629442610000|2021-08-20 06:56:50|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1629442620000|2021-08-20 06:57:00|524.98|522.18|525.34|522.54|525.34|522.54|524.98|522.18|0
1629442630000|2021-08-20 06:57:10|525.16|522.36|524.98|522.18|525.16|522.36|524.98|522.18|0
1629442640000|2021-08-20 06:57:20|524.8|522|524.62|521.82|524.8|522|524.26|521.46|0
1629442650000|2021-08-20 06:57:30|524.44|521.64|524.44|521.64|524.62|521.82|524.44|521.64|0
1629442660000|2021-08-20 06:57:40|524.35|521.55|524.44|521.64|524.44|521.64|524.35|521.55|0
1629442670000|2021-08-20 06:57:50|524.35|521.55|524.35|521.55|524.44|521.64|524.35|521.55|0
1629442680000|2021-08-20 06:58:00|524.44|521.64|524.44|521.64|524.62|521.82|524.44|521.64|0
1629442690000|2021-08-20 06:58:10|524.62|521.82|524.44|521.64|524.62|521.82|524.44|521.64|0
1629442700000|2021-08-20 06:58:20|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629442710000|2021-08-20 06:58:30|524.44|521.64|524.26|521.46|524.44|521.64|524.26|521.46|0
1629442720000|2021-08-20 06:58:40|524.44|521.64|524.44|521.64|524.53|521.73|524.44|521.64|0
1629442730000|2021-08-20 06:58:50|524.8|522|524.8|522|524.8|522|524.71|521.91|0
1629442740000|2021-08-20 06:59:00|524.71|521.91|524.98|522.18|524.98|522.18|524.71|521.91|0
1629442750000|2021-08-20 06:59:10|524.89|522.09|524.8|522|524.98|522.18|524.8|522|0
1629442760000|2021-08-20 06:59:20|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629442770000|2021-08-20 06:59:30|524.44|521.64|524.08|521.28|524.44|521.64|524.08|521.28|0
1629442780000|2021-08-20 06:59:40|524.26|521.46|524.44|521.64|524.44|521.64|524.26|521.46|0
1629442790000|2021-08-20 06:59:50|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1629442800000|2021-08-20 07:00:00|524.44|521.64|523.9|521.1|524.44|521.64|523.54|520.74|0
1629442810000|2021-08-20 07:00:10|523.72|520.92|523.63|520.83|523.72|520.92|523.54|520.74|0
1629442820000|2021-08-20 07:00:20|523.54|520.74|523.45|520.65|523.54|520.74|523.18|520.38|0
1629442830000|2021-08-20 07:00:30|523.36|520.56|523.72|520.92|523.72|520.92|523.36|520.56|0
1629442840000|2021-08-20 07:00:40|523.9|521.1|523.18|520.38|523.9|521.1|523.18|520.38|0
1629442850000|2021-08-20 07:00:50|523.36|520.56|523.72|520.92|523.72|520.92|523.36|520.56|0
1629442860000|2021-08-20 07:01:00|523.54|520.74|524.62|521.82|524.62|521.82|523.54|520.74|0
1629442870000|2021-08-20 07:01:10|524.44|521.64|524.35|521.55|524.44|521.64|524.26|521.46|0
1629442880000|2021-08-20 07:01:20|524.26|521.46|523.54|520.74|524.26|521.46|523.54|520.74|0
1629442890000|2021-08-20 07:01:30|523.9|521.1|525.24|522.44|525.6|522.8|523.72|520.92|0
1629442900000|2021-08-20 07:01:40|525.32|522.52|524.34|521.54|525.32|522.52|524.34|521.54|0
1629442910000|2021-08-20 07:01:50|524.16|521.36|523.22|520.42|524.16|521.36|523.22|520.42|0
1629442920000|2021-08-20 07:02:00|523.94|521.14|524.48|521.68|524.48|521.68|523.94|521.14|0
1629442930000|2021-08-20 07:02:10|523.94|521.14|523.94|521.14|524.3|521.5|523.94|521.14|0
1629442940000|2021-08-20 07:02:20|524.2|521.4|524.84|522.04|524.84|522.04|524.12|521.32|0
1629442950000|2021-08-20 07:02:30|525.02|522.22|524.84|522.04|525.38|522.58|524.84|522.04|0
1629442960000|2021-08-20 07:02:40|525.02|522.22|525.92|523.12|525.92|523.12|525.02|522.22|0
1629442970000|2021-08-20 07:02:50|526.1|523.3|526.28|523.48|526.46|523.66|525.92|523.12|0
1629442980000|2021-08-20 07:03:00|525.92|523.12|524.66|521.86|525.92|523.12|524.66|521.86|0
1629442990000|2021-08-20 07:03:10|524.48|521.68|525.02|522.22|525.02|522.22|524.48|521.68|0
1629443000000|2021-08-20 07:03:20|525.1|522.3|524.66|521.86|525.1|522.3|524.66|521.86|0
1629443010000|2021-08-20 07:03:30|524.3|521.5|524.12|521.32|524.3|521.5|524.12|521.32|0
1629443020000|2021-08-20 07:03:40|523.94|521.14|524.12|521.32|524.12|521.32|523.94|521.14|0
1629443030000|2021-08-20 07:03:50|524.3|521.5|523.94|521.14|524.3|521.5|523.94|521.14|0
1629443040000|2021-08-20 07:04:00|524.12|521.32|524.3|521.5|524.3|521.5|524.12|521.32|0
1629443050000|2021-08-20 07:04:10|524.12|521.32|524.12|521.32|524.12|521.32|523.94|521.14|0
1629443060000|2021-08-20 07:04:20|524.84|522.04|525.02|522.22|525.1|522.3|524.84|522.04|0
1629443070000|2021-08-20 07:04:30|524.84|522.04|525.02|522.22|525.02|522.22|524.84|522.04|0
1629443080000|2021-08-20 07:04:40|524.84|522.04|525.56|522.76|525.92|523.12|524.84|522.04|0
1629443090000|2021-08-20 07:04:50|525.38|522.58|525.46|522.66|525.56|522.76|525.2|522.4|0
1629443100000|2021-08-20 07:05:00|525.18|522.78|525.36|522.96|525.36|522.96|525.18|522.78|0
1629443110000|2021-08-20 07:05:10|525|522.6|525.36|522.96|525.36|522.96|525|522.6|0
1629443130000|2021-08-20 07:05:30|524.64|522.24|523.92|521.52|524.64|522.24|523.92|521.52|0
1629443140000|2021-08-20 07:05:40|523.74|521.34|523.74|521.34|523.82|521.42|523.74|521.34|0
1629443150000|2021-08-20 07:05:50|524.1|521.7|523.56|521.16|524.18|521.78|523.56|521.16|0
1629443160000|2021-08-20 07:06:00|523.38|520.98|523.74|521.34|523.74|521.34|523.38|520.98|0
1629443170000|2021-08-20 07:06:10|523.56|521.16|523.74|521.34|523.74|521.34|523.56|521.16|0
1629443180000|2021-08-20 07:06:20|523.56|521.16|523.56|521.16|523.56|521.16|523.38|520.98|0
1629443190000|2021-08-20 07:06:30|523.74|521.34|523.74|521.34|523.92|521.52|523.56|521.16|0
1629443200000|2021-08-20 07:06:40|523.38|520.98|523.02|520.62|523.38|520.98|522.66|520.26|0
1629443210000|2021-08-20 07:06:50|522.66|520.26|523.02|520.62|523.02|520.62|522.66|520.26|0
1629443220000|2021-08-20 07:07:00|522.66|520.26|522.12|519.72|522.66|520.26|522.12|519.72|0
1629443230000|2021-08-20 07:07:10|522.3|519.9|522.3|519.9|522.66|520.26|522.3|519.9|0
1629443240000|2021-08-20 07:07:20|522.48|520.08|522.48|520.08|522.48|520.08|522.38|519.98|0
1629443250000|2021-08-20 07:07:30|522.56|520.16|523.02|520.62|523.02|520.62|522.48|520.08|0
1629443260000|2021-08-20 07:07:40|523.38|520.98|523.38|520.98|523.55|521.15|523.38|520.98|0
1629443270000|2021-08-20 07:07:50|523.2|520.8|522.66|520.26|523.2|520.8|522.66|520.26|0
1629443280000|2021-08-20 07:08:00|522.48|520.08|522.66|520.26|522.66|520.26|522.3|519.9|0
1629443290000|2021-08-20 07:08:10|522.74|520.34|523.02|520.62|523.02|520.62|522.66|520.26|0
1629443300000|2021-08-20 07:08:20|523.2|520.8|523.55|521.15|523.55|521.15|523.2|520.8|0
1629443310000|2021-08-20 07:08:30|523.64|521.24|523.02|520.62|523.64|521.24|522.84|520.44|0
1629443320000|2021-08-20 07:08:40|522.84|520.44|523.37|520.97|523.37|520.97|522.66|520.26|0
1629443330000|2021-08-20 07:08:50|523.55|521.15|523.37|520.97|523.55|521.15|523.37|520.97|0
1629443340000|2021-08-20 07:09:00|522.84|520.44|523.19|520.79|523.19|520.79|522.84|520.44|0
1629443350000|2021-08-20 07:09:10|523.01|520.61|523.37|520.97|523.37|520.97|523.01|520.61|0
1629443360000|2021-08-20 07:09:20|523.55|521.15|523.82|521.42|523.82|521.42|523.55|521.15|0
1629443370000|2021-08-20 07:09:30|523.73|521.33|524.63|522.23|524.63|522.23|523.73|521.33|0
1629443380000|2021-08-20 07:09:40|524.45|522.05|524.27|521.87|524.45|522.05|524.09|521.69|0
1629443390000|2021-08-20 07:09:50|523.91|521.51|524.27|521.87|524.27|521.87|523.91|521.51|0
1629443400000|2021-08-20 07:10:00|524.09|521.69|524.09|521.69|524.27|521.87|524.09|521.69|0
1629443410000|2021-08-20 07:10:10|524.81|522.41|524.81|522.41|524.81|522.41|524.63|522.23|0
1629443420000|2021-08-20 07:10:20|524.9|522.5|524.81|522.41|524.99|522.59|524.81|522.41|0
1629443430000|2021-08-20 07:10:30|524.99|522.59|524.63|522.23|524.99|522.59|524.63|522.23|0
1629443440000|2021-08-20 07:10:40|524.45|522.05|523.73|521.33|524.45|522.05|523.73|521.33|0
1629443450000|2021-08-20 07:10:50|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1629443460000|2021-08-20 07:11:00|523.55|521.15|523.82|521.42|523.82|521.42|523.55|521.15|0
1629443470000|2021-08-20 07:11:10|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1629443480000|2021-08-20 07:11:20|523.73|521.33|523.19|520.79|523.73|521.33|523.19|520.79|0
1629443490000|2021-08-20 07:11:30|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1629443500000|2021-08-20 07:11:40|522.83|520.43|523.01|520.61|523.01|520.61|522.83|520.43|0
1629443510000|2021-08-20 07:11:50|523.37|520.97|522.47|520.07|523.37|520.97|522.47|520.07|0
1629443520000|2021-08-20 07:12:00|522.83|520.43|523.19|520.79|523.19|520.79|522.47|520.07|0
1629443530000|2021-08-20 07:12:10|523.37|520.97|523.55|521.15|523.73|521.33|523.37|520.97|0
1629443540000|2021-08-20 07:12:20|523.91|521.51|522.47|520.07|523.91|521.51|522.47|520.07|0
1629443550000|2021-08-20 07:12:30|522.65|520.25|522.83|520.43|522.83|520.43|522.65|520.25|0
1629443560000|2021-08-20 07:12:40|523.01|520.61|523.55|521.15|523.55|521.15|522.65|520.25|0
1629443570000|2021-08-20 07:12:50|523.73|521.33|524.09|521.69|524.09|521.69|523.73|521.33|0
1629443580000|2021-08-20 07:13:00|523.91|521.51|524.27|521.87|524.27|521.87|523.91|521.51|0
1629443590000|2021-08-20 07:13:10|524.63|522.23|524.45|522.05|524.63|522.23|524.45|522.05|0
1629443600000|2021-08-20 07:13:20|524.54|522.14|524.81|522.41|524.81|522.41|524.45|522.05|0
1629443610000|2021-08-20 07:13:30|524.99|522.59|524.9|522.5|524.99|522.59|524.81|522.41|0
1629443620000|2021-08-20 07:13:40|524.81|522.41|524.81|522.41|525.17|522.77|524.81|522.41|0
1629443630000|2021-08-20 07:13:50|524.99|522.59|524.63|522.23|524.99|522.59|524.63|522.23|0
1629443640000|2021-08-20 07:14:00|524.99|522.59|524.99|522.59|524.99|522.59|524.81|522.41|0
1629443650000|2021-08-20 07:14:10|524.81|522.41|524.63|522.23|524.99|522.59|524.63|522.23|0
1629443660000|2021-08-20 07:14:20|524.54|522.14|524.45|522.05|524.54|522.14|524.45|522.05|0
1629443670000|2021-08-20 07:14:30|524.27|521.87|523.91|521.51|524.27|521.87|523.91|521.51|0
1629443680000|2021-08-20 07:14:40|524.27|521.87|524.36|521.96|524.36|521.96|524.27|521.87|0
1629443690000|2021-08-20 07:14:50|524.63|522.23|524.99|522.59|524.99|522.59|524.63|522.23|0
1629443700000|2021-08-20 07:15:00|524.81|522.41|524.63|522.23|524.81|522.41|524.63|522.23|0
1629443710000|2021-08-20 07:15:10|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1629443720000|2021-08-20 07:15:20|524.63|522.23|525.35|522.95|525.35|522.95|524.63|522.23|0
1629443730000|2021-08-20 07:15:30|525.17|522.77|525.17|522.77|525.35|522.95|524.99|522.59|0
1629443740000|2021-08-20 07:15:40|525.35|522.95|525.35|522.95|525.44|523.04|525.35|522.95|0
1629443750000|2021-08-20 07:15:50|525.44|523.04|525.35|522.95|525.53|523.13|525.35|522.95|0
1629443760000|2021-08-20 07:16:00|525.17|522.77|524.99|522.59|525.17|522.77|524.81|522.41|0
1629443770000|2021-08-20 07:16:10|524.81|522.41|524.99|522.59|525.17|522.77|524.81|522.41|0
1629443780000|2021-08-20 07:16:20|525.17|522.77|525.26|522.86|525.26|522.86|525.17|522.77|0
1629443790000|2021-08-20 07:16:30|524.99|522.59|524.72|522.32|524.99|522.59|524.72|522.32|0
1629443800000|2021-08-20 07:16:40|524.81|522.41|524.81|522.41|524.81|522.41|524.63|522.23|0
1629443810000|2021-08-20 07:16:50|524.63|522.23|524.81|522.41|524.81|522.41|524.63|522.23|0
1629443820000|2021-08-20 07:17:00|524.72|522.32|524.63|522.23|524.81|522.41|524.63|522.23|0
1629443830000|2021-08-20 07:17:10|524.27|521.87|524.81|522.41|524.81|522.41|524.27|521.87|0
1629443840000|2021-08-20 07:17:20|524.63|522.23|524.99|522.59|524.99|522.59|524.63|522.23|0
1629443850000|2021-08-20 07:17:30|524.81|522.41|524.81|522.41|524.81|522.41|524.63|522.23|0
1629443860000|2021-08-20 07:17:40|524.72|522.32|524.81|522.41|524.81|522.41|524.72|522.32|0
1629443870000|2021-08-20 07:17:50|524.9|522.5|525.17|522.77|525.17|522.77|524.81|522.41|0
1629443880000|2021-08-20 07:18:00|524.99|522.59|524.99|522.59|524.99|522.59|524.99|522.59|0
1629443890000|2021-08-20 07:18:10|524.81|522.41|524.81|522.41|524.81|522.41|524.63|522.23|0
1629443900000|2021-08-20 07:18:20|524.63|522.23|524.27|521.87|524.63|522.23|524.27|521.87|0
1629443910000|2021-08-20 07:18:30|524.09|521.69|524.09|521.69|524.27|521.87|524.09|521.69|0
1629443920000|2021-08-20 07:18:40|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1629443930000|2021-08-20 07:18:50|524.09|521.69|523.82|521.42|524.09|521.69|523.82|521.42|0
1629443940000|2021-08-20 07:19:00|523.91|521.51|523.91|521.51|523.91|521.51|523.73|521.33|0
1629443950000|2021-08-20 07:19:10|523.73|521.33|523.91|521.51|523.91|521.51|523.73|521.33|0
1629443960000|2021-08-20 07:19:20|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1629443970000|2021-08-20 07:19:30|523.01|520.61|522.74|520.34|523.01|520.61|522.74|520.34|0
1629443980000|2021-08-20 07:19:40|522.65|520.25|522.83|520.43|522.83|520.43|522.65|520.25|0
1629443990000|2021-08-20 07:19:50|522.65|520.25|522.83|520.43|522.83|520.43|522.65|520.25|0
1629444000000|2021-08-20 07:20:00|522.47|520.07|522.56|520.16|522.56|520.16|522.29|519.89|0
1629444010000|2021-08-20 07:20:10|522.47|520.07|522.65|520.25|522.83|520.43|522.47|520.07|0
1629444020000|2021-08-20 07:20:20|522.56|520.16|522.83|520.43|522.83|520.43|522.56|520.16|0
1629444030000|2021-08-20 07:20:30|522.56|520.16|522.83|520.43|522.83|520.43|522.56|520.16|0
1629444040000|2021-08-20 07:20:40|522.47|520.07|522.65|520.25|522.65|520.25|522.47|520.07|0
1629444050000|2021-08-20 07:20:50|522.47|520.07|522.47|520.07|522.47|520.07|522.47|520.07|0
1629444060000|2021-08-20 07:21:00|522.65|520.25|522.56|520.16|522.65|520.25|522.56|520.16|0
1629444070000|2021-08-20 07:21:10|522.47|520.07|522.2|519.8|522.47|520.07|522.11|519.71|0
1629444080000|2021-08-20 07:21:20|522.29|519.89|522.02|519.62|522.29|519.89|521.93|519.53|0
1629444090000|2021-08-20 07:21:30|522.11|519.71|522.11|519.71|522.2|519.8|521.93|519.53|0
1629444100000|2021-08-20 07:21:40|521.93|519.53|522.29|519.89|522.29|519.89|521.93|519.53|0
1629444110000|2021-08-20 07:21:50|522.38|519.98|522.47|520.07|522.47|520.07|522.29|519.89|0
1629444120000|2021-08-20 07:22:00|522.65|520.25|522.65|520.25|522.65|520.25|522.65|520.25|0
1629444130000|2021-08-20 07:22:10|522.83|520.43|522.83|520.43|522.83|520.43|522.65|520.25|0
1629444140000|2021-08-20 07:22:20|522.65|520.25|522.65|520.25|522.65|520.25|522.65|520.25|0
1629444150000|2021-08-20 07:22:30|522.47|520.07|521.57|519.17|522.47|520.07|521.57|519.17|0
1629444160000|2021-08-20 07:22:40|521.39|518.99|521.57|519.17|521.57|519.17|521.21|518.81|0
1629444170000|2021-08-20 07:22:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629444180000|2021-08-20 07:23:00|521.57|519.17|521.57|519.17|521.57|519.17|521.39|518.99|0
1629444190000|2021-08-20 07:23:10|521.75|519.35|521.39|518.99|521.84|519.44|521.39|518.99|0
1629444200000|2021-08-20 07:23:20|521.21|518.81|521.21|518.81|521.39|518.99|521.21|518.81|0
1629444210000|2021-08-20 07:23:30|521.39|518.99|521.39|518.99|521.39|518.99|521.21|518.81|0
1629444220000|2021-08-20 07:23:40|521.57|519.17|521.75|519.35|521.75|519.35|521.39|518.99|0
1629444230000|2021-08-20 07:23:50|521.57|519.17|521.48|519.08|521.57|519.17|521.39|518.99|0
1629444240000|2021-08-20 07:24:00|521.39|518.99|521.39|518.99|521.39|518.99|521.21|518.81|0
1629444250000|2021-08-20 07:24:10|520.5|518.1|520.5|518.1|520.67|518.27|520.5|518.1|0
1629444260000|2021-08-20 07:24:20|520.85|518.45|520.32|517.92|520.85|518.45|520.32|517.92|0
1629444270000|2021-08-20 07:24:30|520.14|517.74|520.32|517.92|520.32|517.92|520.14|517.74|0
1629444280000|2021-08-20 07:24:40|519.96|517.56|519.78|517.38|519.96|517.56|519.78|517.38|0
1629444290000|2021-08-20 07:24:50|519.6|517.2|519.42|517.02|519.6|517.2|519.42|517.02|0
1629444300000|2021-08-20 07:25:00|519.24|516.84|517.99|515.59|519.24|516.84|517.99|515.59|0
1629444310000|2021-08-20 07:25:10|518.34|515.94|518.34|515.94|518.34|515.94|518.17|515.77|0
1629444320000|2021-08-20 07:25:20|517.45|515.05|517.45|515.05|517.45|515.05|517.27|514.87|0
1629444330000|2021-08-20 07:25:30|517.63|515.23|517.09|514.69|517.63|515.23|517.09|514.69|0
1629444340000|2021-08-20 07:25:40|516.91|514.51|516.56|514.16|516.91|514.51|516.56|514.16|0
1629444350000|2021-08-20 07:25:50|516.2|513.8|513.58|511.18|516.38|513.98|513.58|511.18|0
1629444360000|2021-08-20 07:26:00|513.41|511.01|514.12|511.72|514.48|512.08|513.41|511.01|0
1629444370000|2021-08-20 07:26:10|515.83|513.43|516.45|514.05|516.45|514.05|515.83|513.43|0
1629444380000|2021-08-20 07:26:20|516.01|513.61|517.31|514.91|517.31|514.91|516.01|513.61|0
1629444390000|2021-08-20 07:26:30|517.4|515|517.67|515.27|517.67|515.27|517.4|515|0
1629444400000|2021-08-20 07:26:40|517.49|515.09|518.03|515.63|518.03|515.63|517.49|515.09|0
1629444410000|2021-08-20 07:26:50|517.85|515.45|517.67|515.27|517.85|515.45|517.49|515.09|0
1629444420000|2021-08-20 07:27:00|517.14|514.74|516.42|514.02|517.14|514.74|516.42|514.02|0
1629444430000|2021-08-20 07:27:10|516.6|514.2|516.69|514.29|516.69|514.29|516.24|513.84|0
1629444440000|2021-08-20 07:27:20|516.6|514.2|515.71|513.31|516.78|514.38|515.71|513.31|0
1629444450000|2021-08-20 07:27:30|515.89|513.49|515.71|513.31|515.89|513.49|515.53|513.13|0
1629444460000|2021-08-20 07:27:40|515.62|513.22|515.44|513.04|515.62|513.22|515.44|513.04|0
1629444470000|2021-08-20 07:27:50|515.35|512.95|515|512.6|515.35|512.95|515|512.6|0
1629444480000|2021-08-20 07:28:00|514.82|512.42|515.17|512.77|515.17|512.77|514.46|512.06|0
1629444490000|2021-08-20 07:28:10|515|512.6|515.53|513.13|515.53|513.13|515|512.6|0
1629444500000|2021-08-20 07:28:20|515.44|513.04|514.55|512.15|515.44|513.04|514.55|512.15|0
1629444510000|2021-08-20 07:28:30|514.28|511.88|514.55|512.15|514.64|512.24|514.28|511.88|0
1629444520000|2021-08-20 07:28:40|514.28|511.88|514.82|512.42|514.82|512.42|514.28|511.88|0
1629444530000|2021-08-20 07:28:50|514.28|511.88|514.64|512.24|514.82|512.42|514.28|511.88|0
1629444540000|2021-08-20 07:29:00|514.55|512.15|514.82|512.42|514.82|512.42|514.55|512.15|0
1629444550000|2021-08-20 07:29:10|514.46|512.06|514.64|512.24|514.82|512.42|514.46|512.06|0
1629444560000|2021-08-20 07:29:20|514.28|511.88|515|512.6|515|512.6|514.28|511.88|0
1629444570000|2021-08-20 07:29:30|515.08|512.68|515|512.6|515.08|512.68|514.82|512.42|0
1629444580000|2021-08-20 07:29:40|515.35|512.95|515.17|512.77|515.53|513.13|515.17|512.77|0
1629444590000|2021-08-20 07:29:50|514.82|512.42|514.46|512.06|514.82|512.42|514.28|511.88|0
1629444600000|2021-08-20 07:30:00|514.64|512.24|514.28|511.88|514.64|512.24|513.93|511.53|0
1629444610000|2021-08-20 07:30:10|513.93|511.53|514.11|511.71|514.11|511.71|513.93|511.53|0
1629444620000|2021-08-20 07:30:20|514.46|512.06|514.46|512.06|514.64|512.24|514.46|512.06|0
1629444630000|2021-08-20 07:30:30|514.55|512.15|515|512.6|515.17|512.77|514.55|512.15|0
1629444640000|2021-08-20 07:30:40|514.11|511.71|514.28|511.88|514.28|511.88|514.11|511.71|0
1629444650000|2021-08-20 07:30:50|514.46|512.06|514.64|512.24|514.64|512.24|514.46|512.06|0
1629444660000|2021-08-20 07:31:00|514.82|512.42|514.64|512.24|514.82|512.42|514.64|512.24|0
1629444670000|2021-08-20 07:31:10|514.82|512.42|514.99|512.59|514.99|512.59|514.64|512.24|0
1629444680000|2021-08-20 07:31:20|515.35|512.95|515.89|513.49|515.89|513.49|515.35|512.95|0
1629444690000|2021-08-20 07:31:30|515.71|513.31|515.89|513.49|516.06|513.66|515.71|513.31|0
1629444700000|2021-08-20 07:31:40|515.53|513.13|514.82|512.42|515.53|513.13|514.82|512.42|0
1629444710000|2021-08-20 07:31:50|514.99|512.59|515.35|512.95|515.35|512.95|514.99|512.59|0
1629444720000|2021-08-20 07:32:00|514.99|512.59|515.71|513.31|515.71|513.31|514.99|512.59|0
1629444730000|2021-08-20 07:32:10|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1629444740000|2021-08-20 07:32:20|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1629444750000|2021-08-20 07:32:30|514.82|512.42|515.35|512.95|515.35|512.95|514.82|512.42|0
1629444760000|2021-08-20 07:32:40|515.71|513.31|515.35|512.95|515.71|513.31|515.35|512.95|0
1629444770000|2021-08-20 07:32:50|515.44|513.04|515.53|513.13|515.71|513.31|515.44|513.04|0
1629444780000|2021-08-20 07:33:00|515.35|512.95|515.71|513.31|515.71|513.31|515.35|512.95|0
1629444790000|2021-08-20 07:33:10|515.53|513.13|515.88|513.48|515.88|513.48|515.53|513.13|0
1629444800000|2021-08-20 07:33:20|516.24|513.84|516.78|514.38|516.78|514.38|516.24|513.84|0
1629444810000|2021-08-20 07:33:30|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1629444820000|2021-08-20 07:33:40|516.86|514.46|516.78|514.38|516.86|514.46|516.6|514.2|0
1629444830000|2021-08-20 07:33:50|516.6|514.2|516.95|514.55|516.95|514.55|516.6|514.2|0
1629444840000|2021-08-20 07:34:00|516.78|514.38|516.6|514.2|516.78|514.38|516.6|514.2|0
1629444850000|2021-08-20 07:34:10|516.78|514.38|516.95|514.55|516.95|514.55|516.78|514.38|0
1629444860000|2021-08-20 07:34:20|516.78|514.38|516.42|514.02|516.95|514.55|516.42|514.02|0
1629444870000|2021-08-20 07:34:30|516.24|513.84|516.42|514.02|516.42|514.02|516.24|513.84|0
1629444880000|2021-08-20 07:34:40|516.24|513.84|516.24|513.84|516.24|513.84|516.15|513.75|0
1629444890000|2021-08-20 07:34:50|516.06|513.66|515.88|513.48|516.06|513.66|515.88|513.48|0
1629444900000|2021-08-20 07:35:00|515.61|513.21|515.71|513.31|515.71|513.31|515.53|513.13|0
1629444910000|2021-08-20 07:35:10|515.61|513.21|515.35|512.95|515.61|513.21|515.35|512.95|0
1629444920000|2021-08-20 07:35:20|515.53|513.13|515.17|512.77|515.53|513.13|515.17|512.77|0
1629444930000|2021-08-20 07:35:30|515.26|512.86|515.17|512.77|515.35|512.95|515.17|512.77|0
1629444940000|2021-08-20 07:35:40|515.08|512.68|515.17|512.77|515.17|512.77|514.99|512.59|0
1629444950000|2021-08-20 07:35:50|515.35|512.95|515.35|512.95|515.35|512.95|515.35|512.95|0
1629444960000|2021-08-20 07:36:00|515.53|513.13|514.99|512.59|515.53|513.13|514.99|512.59|0
1629444970000|2021-08-20 07:36:10|514.81|512.41|515.17|512.77|515.17|512.77|514.81|512.41|0
1629444980000|2021-08-20 07:36:20|515.26|512.86|515.17|512.77|515.26|512.86|515.17|512.77|0
1629444990000|2021-08-20 07:36:30|515.08|512.68|514.99|512.59|515.08|512.68|514.99|512.59|0
1629445000000|2021-08-20 07:36:40|514.81|512.41|514.28|511.88|514.81|512.41|514.1|511.7|0
1629445010000|2021-08-20 07:36:50|514.1|511.7|514.1|511.7|514.1|511.7|514.1|511.7|0
1629445020000|2021-08-20 07:37:00|514.46|512.06|513.92|511.52|514.46|512.06|513.92|511.52|0
1629445030000|2021-08-20 07:37:10|514.1|511.7|514.64|512.24|514.64|512.24|514.1|511.7|0
1629445040000|2021-08-20 07:37:20|514.81|512.41|515.17|512.77|515.17|512.77|514.81|512.41|0
1629445050000|2021-08-20 07:37:30|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1629445060000|2021-08-20 07:37:40|515.35|512.95|514.9|512.5|515.35|512.95|514.9|512.5|0
1629445070000|2021-08-20 07:37:50|514.81|512.41|514.64|512.24|514.81|512.41|514.64|512.24|0
1629445080000|2021-08-20 07:38:00|514.46|512.06|514.1|511.7|514.46|512.06|514.1|511.7|0
1629445090000|2021-08-20 07:38:10|514.19|511.79|514.37|511.97|514.37|511.97|514.1|511.7|0
1629445100000|2021-08-20 07:38:20|514.46|512.06|514.28|511.88|514.46|512.06|514.28|511.88|0
1629445110000|2021-08-20 07:38:30|514.46|512.06|514.1|511.7|514.46|512.06|514.1|511.7|0
1629445120000|2021-08-20 07:38:40|513.92|511.52|514.1|511.7|514.28|511.88|513.92|511.52|0
1629445130000|2021-08-20 07:38:50|514.28|511.88|514.28|511.88|514.28|511.88|514.28|511.88|0
1629445140000|2021-08-20 07:39:00|514.19|511.79|513.92|511.52|514.19|511.79|513.92|511.52|0
1629445150000|2021-08-20 07:39:10|513.75|511.35|513.65|511.25|513.75|511.35|513.57|511.17|0
1629445160000|2021-08-20 07:39:20|513.75|511.35|514.1|511.7|514.1|511.7|513.75|511.35|0
1629445170000|2021-08-20 07:39:30|514.28|511.88|514.46|512.06|514.46|512.06|514.1|511.7|0
1629445180000|2021-08-20 07:39:40|514.28|511.88|514.46|512.06|514.46|512.06|514.28|511.88|0
1629445190000|2021-08-20 07:39:50|514.81|512.41|515.35|512.95|515.35|512.95|514.81|512.41|0
1629445200000|2021-08-20 07:40:00|515.17|512.77|515.35|512.95|515.35|512.95|515.17|512.77|0
1629445210000|2021-08-20 07:40:10|515.53|513.13|515.7|513.3|515.7|513.3|515.53|513.13|0
1629445220000|2021-08-20 07:40:20|515.53|513.13|515.7|513.3|515.7|513.3|515.53|513.13|0
1629445230000|2021-08-20 07:40:30|515.88|513.48|515.35|512.95|515.88|513.48|515.35|512.95|0
1629445240000|2021-08-20 07:40:40|515.53|513.13|514.81|512.41|515.53|513.13|514.81|512.41|0
1629445250000|2021-08-20 07:40:50|514.9|512.5|514.9|512.5|514.9|512.5|514.9|512.5|0
1629445260000|2021-08-20 07:41:00|514.81|512.41|514.72|512.32|514.81|512.41|514.63|512.23|0
1629445270000|2021-08-20 07:41:10|514.81|512.41|514.81|512.41|514.81|512.41|514.81|512.41|0
1629445280000|2021-08-20 07:41:20|514.63|512.23|514.63|512.23|514.63|512.23|514.46|512.06|0
1629445290000|2021-08-20 07:41:30|514.28|511.88|514.36|511.96|514.36|511.96|514.28|511.88|0
1629445300000|2021-08-20 07:41:40|514.28|511.88|514.46|512.06|514.46|512.06|514.28|511.88|0
1629445310000|2021-08-20 07:41:50|514.63|512.23|514.63|512.23|514.63|512.23|514.63|512.23|0
1629445320000|2021-08-20 07:42:00|514.46|512.06|514.1|511.7|514.46|512.06|514.1|511.7|0
1629445330000|2021-08-20 07:42:10|514.28|511.88|514.81|512.41|514.81|512.41|514.28|511.88|0
1629445340000|2021-08-20 07:42:20|514.99|512.59|515.08|512.68|515.35|512.95|514.99|512.59|0
1629445350000|2021-08-20 07:42:30|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1629445360000|2021-08-20 07:42:40|515.35|512.95|515.7|513.3|515.7|513.3|515.25|512.85|0
1629445370000|2021-08-20 07:42:50|515.52|513.12|515.7|513.3|515.7|513.3|515.52|513.12|0
1629445380000|2021-08-20 07:43:00|515.79|513.39|515.7|513.3|515.79|513.39|515.7|513.3|0
1629445390000|2021-08-20 07:43:10|515.79|513.39|515.7|513.3|515.88|513.48|515.7|513.3|0
1629445400000|2021-08-20 07:43:20|515.79|513.39|515.88|513.48|515.88|513.48|515.7|513.3|0
1629445410000|2021-08-20 07:43:30|515.7|513.3|515.88|513.48|515.88|513.48|515.7|513.3|0
1629445420000|2021-08-20 07:43:40|515.79|513.39|515.7|513.3|515.79|513.39|515.7|513.3|0
1629445430000|2021-08-20 07:43:50|515.79|513.39|515.7|513.3|515.79|513.39|515.7|513.3|0
1629445440000|2021-08-20 07:44:00|515.52|513.12|515.35|512.95|515.52|513.12|515.35|512.95|0
1629445450000|2021-08-20 07:44:10|515.52|513.12|515.35|512.95|515.52|513.12|515.35|512.95|0
1629445460000|2021-08-20 07:44:20|515.17|512.77|515.52|513.12|515.52|513.12|515.17|512.77|0
1629445470000|2021-08-20 07:44:30|515.35|512.95|515.52|513.12|515.52|513.12|515.35|512.95|0
1629445480000|2021-08-20 07:44:40|515.43|513.03|515.7|513.3|515.7|513.3|515.43|513.03|0
1629445490000|2021-08-20 07:44:50|515.88|513.48|515.88|513.48|515.88|513.48|515.7|513.3|0
1629445500000|2021-08-20 07:45:00|515.79|513.39|515.17|512.77|515.79|513.39|515.17|512.77|0
1629445510000|2021-08-20 07:45:10|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1629445520000|2021-08-20 07:45:20|514.99|512.59|514.81|512.41|514.99|512.59|514.81|512.41|0
1629445530000|2021-08-20 07:45:30|514.72|512.32|514.81|512.41|514.81|512.41|514.72|512.32|0
1629445540000|2021-08-20 07:45:40|514.63|512.23|514.28|511.88|514.63|512.23|514.28|511.88|0
1629445550000|2021-08-20 07:45:50|514.45|512.05|514.45|512.05|514.45|512.05|514.45|512.05|0
1629445560000|2021-08-20 07:46:00|514.54|512.14|514.81|512.41|514.81|512.41|514.45|512.05|0
1629445570000|2021-08-20 07:46:10|514.99|512.59|515.07|512.67|515.17|512.77|514.99|512.59|0
1629445580000|2021-08-20 07:46:20|515.17|512.77|515.34|512.94|515.34|512.94|515.17|512.77|0
1629445590000|2021-08-20 07:46:30|515.52|513.12|515.52|513.12|515.52|513.12|515.34|512.94|0
1629445600000|2021-08-20 07:46:40|515.34|512.94|515.17|512.77|515.34|512.94|515.17|512.77|0
1629445610000|2021-08-20 07:46:50|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1629445620000|2021-08-20 07:47:00|515.25|512.85|515.17|512.77|515.52|513.12|515.17|512.77|0
1629445630000|2021-08-20 07:47:10|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1629445640000|2021-08-20 07:47:20|514.99|512.59|515.17|512.77|515.17|512.77|514.99|512.59|0
1629445650000|2021-08-20 07:47:30|515.34|512.94|515.34|512.94|515.34|512.94|515.25|512.85|0
1629445660000|2021-08-20 07:47:40|515.17|512.77|515.34|512.94|515.34|512.94|515.17|512.77|0
1629445670000|2021-08-20 07:47:50|515.25|512.85|515.17|512.77|515.25|512.85|515.17|512.77|0
1629445680000|2021-08-20 07:48:00|515.34|512.94|514.99|512.59|515.34|512.94|514.81|512.41|0
1629445690000|2021-08-20 07:48:10|514.81|512.41|514.99|512.59|514.99|512.59|514.81|512.41|0
1629445700000|2021-08-20 07:48:20|514.81|512.41|514.81|512.41|514.81|512.41|514.63|512.23|0
1629445710000|2021-08-20 07:48:30|514.99|512.59|515.07|512.67|515.17|512.77|514.99|512.59|0
1629445720000|2021-08-20 07:48:40|515.17|512.77|514.99|512.59|515.17|512.77|514.99|512.59|0
1629445730000|2021-08-20 07:48:50|514.63|512.23|514.81|512.41|514.81|512.41|514.63|512.23|0
1629445740000|2021-08-20 07:49:00|514.63|512.23|514.81|512.41|514.81|512.41|514.63|512.23|0
1629445750000|2021-08-20 07:49:10|514.63|512.23|514.63|512.23|514.63|512.23|514.63|512.23|0
1629445760000|2021-08-20 07:49:20|515.17|512.77|515.16|512.76|515.34|512.94|515.16|512.76|0
1629445770000|2021-08-20 07:49:30|514.99|512.59|514.99|512.59|515.16|512.76|514.99|512.59|0
1629445780000|2021-08-20 07:49:40|515.16|512.76|515.16|512.76|515.16|512.76|515.16|512.76|0
1629445790000|2021-08-20 07:49:50|515.07|512.67|515.34|512.94|515.34|512.94|515.07|512.67|0
1629445800000|2021-08-20 07:50:00|515.16|512.76|515.16|512.76|515.25|512.85|515.16|512.76|0
1629445810000|2021-08-20 07:50:10|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1629445820000|2021-08-20 07:50:20|515.16|512.76|515.16|512.76|515.16|512.76|515.07|512.67|0
1629445830000|2021-08-20 07:50:30|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1629445840000|2021-08-20 07:50:40|515.88|513.48|516.06|513.66|516.06|513.66|515.88|513.48|0
1629445850000|2021-08-20 07:50:50|516.23|513.83|516.41|514.01|516.41|514.01|516.23|513.83|0
1629445860000|2021-08-20 07:51:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1629445870000|2021-08-20 07:51:10|516.5|514.1|516.68|514.28|516.77|514.37|516.5|514.1|0
1629445880000|2021-08-20 07:51:20|516.77|514.37|517.3|514.9|517.3|514.9|516.77|514.37|0
1629445890000|2021-08-20 07:51:30|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1629445900000|2021-08-20 07:51:40|517.13|514.73|517.12|514.72|517.3|514.9|517.12|514.72|0
1629445910000|2021-08-20 07:51:50|516.95|514.55|516.85|514.45|516.95|514.55|516.85|514.45|0
1629445920000|2021-08-20 07:52:00|516.95|514.55|516.68|514.28|516.95|514.55|516.68|514.28|0
1629445930000|2021-08-20 07:52:10|516.59|514.19|516.23|513.83|516.59|514.19|516.23|513.83|0
1629445940000|2021-08-20 07:52:20|516.05|513.65|515.7|513.3|516.05|513.65|515.7|513.3|0
1629445950000|2021-08-20 07:52:30|515.52|513.12|515.7|513.3|515.78|513.38|515.52|513.12|0
1629445960000|2021-08-20 07:52:40|515.88|513.48|515.88|513.48|515.88|513.48|515.78|513.38|0
1629445970000|2021-08-20 07:52:50|515.52|513.12|515.88|513.48|515.88|513.48|515.52|513.12|0
1629445980000|2021-08-20 07:53:00|515.78|513.38|515.52|513.12|515.78|513.38|515.52|513.12|0
1629445990000|2021-08-20 07:53:10|515.7|513.3|515.16|512.76|515.7|513.3|515.16|512.76|0
1629446000000|2021-08-20 07:53:20|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1629446010000|2021-08-20 07:53:30|515.52|513.12|515.88|513.48|515.88|513.48|515.52|513.12|0
1629446020000|2021-08-20 07:53:40|515.7|513.3|515.52|513.12|515.7|513.3|515.52|513.12|0
1629446030000|2021-08-20 07:53:50|515.16|512.76|514.81|512.41|515.16|512.76|514.81|512.41|0
1629446040000|2021-08-20 07:54:00|514.63|512.23|514.89|512.49|514.89|512.49|514.45|512.05|0
1629446050000|2021-08-20 07:54:10|514.81|512.41|514.63|512.23|514.81|512.41|514.63|512.23|0
1629446060000|2021-08-20 07:54:20|514.71|512.31|515.16|512.76|515.16|512.76|514.71|512.31|0
1629446070000|2021-08-20 07:54:30|515.52|513.12|515.34|512.94|515.52|513.12|515.34|512.94|0
1629446080000|2021-08-20 07:54:40|515.52|513.12|515.7|513.3|515.88|513.48|515.52|513.12|0
1629446090000|2021-08-20 07:54:50|515.88|513.48|516.05|513.65|516.05|513.65|515.88|513.48|0
1629446100000|2021-08-20 07:55:00|515.96|513.56|515.52|513.12|515.96|513.56|515.52|513.12|0
1629446110000|2021-08-20 07:55:10|515.6|513.2|516.23|513.83|516.23|513.83|515.6|513.2|0
1629446120000|2021-08-20 07:55:20|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1629446130000|2021-08-20 07:55:30|516.41|514.01|516.41|514.01|516.41|514.01|516.41|514.01|0
1629446140000|2021-08-20 07:55:40|516.5|514.1|516.59|514.19|516.59|514.19|516.5|514.1|0
1629446150000|2021-08-20 07:55:50|516.41|514.01|516.77|514.37|516.77|514.37|516.41|514.01|0
1629446160000|2021-08-20 07:56:00|516.94|514.54|516.77|514.37|516.94|514.54|516.77|514.37|0
1629446170000|2021-08-20 07:56:10|516.94|514.54|516.94|514.54|517.12|514.72|516.94|514.54|0
1629446180000|2021-08-20 07:56:20|516.77|514.37|516.23|513.83|516.77|514.37|516.23|513.83|0
1629446190000|2021-08-20 07:56:30|516.32|513.92|516.23|513.83|516.41|514.01|516.23|513.83|0
1629446200000|2021-08-20 07:56:40|516.05|513.65|517.12|514.72|517.12|514.72|516.05|513.65|0
1629446210000|2021-08-20 07:56:50|517.21|514.81|516.94|514.54|517.21|514.81|516.94|514.54|0
1629446220000|2021-08-20 07:57:00|517.12|514.72|517.3|514.9|517.48|515.08|517.12|514.72|0
1629446230000|2021-08-20 07:57:10|517.48|515.08|517.39|514.99|517.48|515.08|517.39|514.99|0
1629446240000|2021-08-20 07:57:20|517.3|514.9|517.12|514.72|517.3|514.9|516.77|514.37|0
1629446250000|2021-08-20 07:57:30|517.48|515.08|517.3|514.9|517.48|515.08|517.3|514.9|0
1629446260000|2021-08-20 07:57:40|517.12|514.72|517.12|514.72|517.3|514.9|517.12|514.72|0
1629446270000|2021-08-20 07:57:50|516.85|514.45|517.12|514.72|517.12|514.72|516.85|514.45|0
1629446280000|2021-08-20 07:58:00|517.3|514.9|517.66|515.26|517.66|515.26|517.3|514.9|0
1629446290000|2021-08-20 07:58:10|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1629446300000|2021-08-20 07:58:20|517.66|515.26|518.01|515.61|518.01|515.61|517.48|515.08|0
1629446310000|2021-08-20 07:58:30|518.1|515.7|518.01|515.61|518.1|515.7|518.01|515.61|0
1629446320000|2021-08-20 07:58:40|517.84|515.44|517.92|515.52|518.01|515.61|517.84|515.44|0
1629446330000|2021-08-20 07:58:50|518.01|515.61|517.84|515.44|518.01|515.61|517.74|515.34|0
1629446340000|2021-08-20 07:59:00|518.01|515.61|517.84|515.44|518.01|515.61|517.84|515.44|0
1629446350000|2021-08-20 07:59:10|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1629446360000|2021-08-20 07:59:20|518.19|515.79|517.84|515.44|518.19|515.79|517.84|515.44|0
1629446370000|2021-08-20 07:59:30|518.01|515.61|518.19|515.79|518.19|515.79|518.01|515.61|0
1629446380000|2021-08-20 07:59:40|518.01|515.61|517.84|515.44|518.01|515.61|517.66|515.26|0
1629446390000|2021-08-20 07:59:50|517.66|515.26|517.48|515.08|517.84|515.44|517.48|515.08|0
1629446400000|2021-08-20 08:00:00|517.84|515.44|518.1|515.7|518.19|515.79|517.84|515.44|0
1629446410000|2021-08-20 08:00:10|518.19|515.79|518.55|516.15|518.55|516.15|518.01|515.61|0
1629446420000|2021-08-20 08:00:20|518.37|515.97|518.28|515.88|518.37|515.97|518.28|515.88|0
1629446430000|2021-08-20 08:00:30|518.37|515.97|518.37|515.97|518.55|516.15|518.37|515.97|0
1629446440000|2021-08-20 08:00:40|518.55|516.15|518.19|515.79|518.73|516.33|518.19|515.79|0
1629446450000|2021-08-20 08:00:50|518.1|515.7|518.55|516.15|518.55|516.15|518.01|515.61|0
1629446460000|2021-08-20 08:01:00|518.37|515.97|518.91|516.51|519.09|516.69|518.37|515.97|0
1629446470000|2021-08-20 08:01:10|518.81|516.41|519.09|516.69|519.09|516.69|518.81|516.41|0
1629446480000|2021-08-20 08:01:20|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1629446490000|2021-08-20 08:01:30|519.26|516.86|519.8|517.4|519.8|517.4|519.26|516.86|0
1629446500000|2021-08-20 08:01:40|519.98|517.58|520.16|517.76|520.16|517.76|519.8|517.4|0
1629446510000|2021-08-20 08:01:50|519.98|517.58|519.89|517.49|519.98|517.58|519.89|517.49|0
1629446520000|2021-08-20 08:02:00|519.8|517.4|519.44|517.04|519.98|517.58|519.44|517.04|0
1629446530000|2021-08-20 08:02:10|519.62|517.22|519.62|517.22|519.8|517.4|519.62|517.22|0
1629446540000|2021-08-20 08:02:20|519.8|517.4|519.8|517.4|519.8|517.4|519.62|517.22|0
1629446550000|2021-08-20 08:02:30|519.98|517.58|519.62|517.22|519.98|517.58|519.62|517.22|0
1629446560000|2021-08-20 08:02:40|519.98|517.58|519.8|517.4|519.98|517.58|519.8|517.4|0
1629446570000|2021-08-20 08:02:50|519.98|517.58|519.89|517.49|519.98|517.58|519.89|517.49|0
1629446580000|2021-08-20 08:03:00|519.8|517.4|519.8|517.4|519.8|517.4|519.71|517.31|0
1629446590000|2021-08-20 08:03:10|519.62|517.22|519.8|517.4|519.8|517.4|519.62|517.22|0
1629446600000|2021-08-20 08:03:20|520.16|517.76|520.34|517.94|520.34|517.94|520.16|517.76|0
1629446610000|2021-08-20 08:03:30|520.51|518.11|521.23|518.83|521.41|519.01|520.51|518.11|0
1629446620000|2021-08-20 08:03:40|521.41|519.01|520.87|518.47|521.41|519.01|520.87|518.47|0
1629446630000|2021-08-20 08:03:50|521.23|518.83|521.41|519.01|521.41|519.01|521.05|518.65|0
1629446640000|2021-08-20 08:04:00|521.23|518.83|521.59|519.19|521.59|519.19|521.23|518.83|0
1629446650000|2021-08-20 08:04:10|521.41|519.01|521.95|519.55|521.95|519.55|521.41|519.01|0
1629446660000|2021-08-20 08:04:20|521.85|519.45|522.13|519.73|522.13|519.73|521.85|519.45|0
1629446670000|2021-08-20 08:04:30|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1629446680000|2021-08-20 08:04:40|521.77|519.37|521.32|518.92|521.77|519.37|521.32|518.92|0
1629446690000|2021-08-20 08:04:50|521.41|519.01|521.49|519.09|521.59|519.19|521.41|519.01|0
1629446700000|2021-08-20 08:05:00|521.95|519.55|521.95|519.55|522.13|519.73|521.95|519.55|0
1629446710000|2021-08-20 08:05:10|521.77|519.37|521.95|519.55|522.13|519.73|521.77|519.37|0
1629446720000|2021-08-20 08:05:20|521.49|519.09|521.77|519.37|521.77|519.37|521.41|519.01|0
1629446730000|2021-08-20 08:05:30|521.59|519.19|521.77|519.37|521.77|519.37|521.59|519.19|0
1629446740000|2021-08-20 08:05:40|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1629446750000|2021-08-20 08:05:50|521.95|519.55|521.95|519.55|521.95|519.55|521.95|519.55|0
1629446760000|2021-08-20 08:06:00|521.77|519.37|521.95|519.55|521.95|519.55|521.77|519.37|0
1629446770000|2021-08-20 08:06:10|521.85|519.45|522.12|519.72|522.12|519.72|521.85|519.45|0
1629446780000|2021-08-20 08:06:20|522.3|519.9|522.12|519.72|522.3|519.9|522.12|519.72|0
1629446790000|2021-08-20 08:06:30|521.95|519.55|521.77|519.37|521.95|519.55|521.77|519.37|0
1629446800000|2021-08-20 08:06:40|521.67|519.27|521.95|519.55|521.95|519.55|521.67|519.27|0
1629446810000|2021-08-20 08:06:50|521.59|519.19|520.87|518.47|521.59|519.19|520.87|518.47|0
1629446820000|2021-08-20 08:07:00|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1629446830000|2021-08-20 08:07:10|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1629446840000|2021-08-20 08:07:20|521.41|519.01|520.78|518.38|521.41|519.01|520.78|518.38|0
1629446850000|2021-08-20 08:07:30|520.69|518.29|520.87|518.47|520.87|518.47|520.69|518.29|0
1629446860000|2021-08-20 08:07:40|520.69|518.29|520.51|518.11|520.87|518.47|520.51|518.11|0
1629446870000|2021-08-20 08:07:50|520.6|518.2|520.51|518.11|520.6|518.2|520.51|518.11|0
1629446880000|2021-08-20 08:08:00|520.69|518.29|520.6|518.2|520.69|518.29|520.51|518.11|0
1629446890000|2021-08-20 08:08:10|520.69|518.29|520.78|518.38|520.78|518.38|520.69|518.29|0
1629446900000|2021-08-20 08:08:20|520.87|518.47|521.05|518.65|521.05|518.65|520.87|518.47|0
1629446910000|2021-08-20 08:08:30|520.87|518.47|520.69|518.29|520.96|518.56|520.69|518.29|0
1629446920000|2021-08-20 08:08:40|520.51|518.11|520.87|518.47|520.87|518.47|520.51|518.11|0
1629446930000|2021-08-20 08:08:50|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1629446940000|2021-08-20 08:09:00|520.6|518.2|520.33|517.93|520.6|518.2|520.33|517.93|0
1629446950000|2021-08-20 08:09:10|520.51|518.11|520.51|518.11|520.69|518.29|520.51|518.11|0
1629446970000|2021-08-20 08:09:30|520.33|517.93|520.33|517.93|520.33|517.93|520.33|517.93|0
1629446980000|2021-08-20 08:09:40|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1629446990000|2021-08-20 08:09:50|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1629447000000|2021-08-20 08:10:00|520.06|517.66|520.15|517.75|520.24|517.84|520.06|517.66|0
1629447010000|2021-08-20 08:10:10|520.33|517.93|520.33|517.93|520.51|518.11|520.24|517.84|0
1629447020000|2021-08-20 08:10:20|520.24|517.84|520.33|517.93|520.33|517.93|520.24|517.84|0
1629447030000|2021-08-20 08:10:30|520.15|517.75|520.15|517.75|520.33|517.93|520.15|517.75|0
1629447040000|2021-08-20 08:10:40|520.24|517.84|520.33|517.93|520.33|517.93|520.24|517.84|0
1629447050000|2021-08-20 08:10:50|520.51|518.11|520.24|517.84|520.51|518.11|520.24|517.84|0
1629447060000|2021-08-20 08:11:00|520.15|517.75|520.42|518.02|520.42|518.02|520.15|517.75|0
1629447070000|2021-08-20 08:11:10|520.33|517.93|520.33|517.93|520.51|518.11|520.33|517.93|0
1629447080000|2021-08-20 08:11:20|520.42|518.02|520.33|517.93|520.42|518.02|520.33|517.93|0
1629447100000|2021-08-20 08:11:40|520.51|518.11|520.51|518.11|520.51|518.11|520.51|518.11|0
1629447110000|2021-08-20 08:11:50|520.69|518.29|520.51|518.11|520.69|518.29|520.51|518.11|0
1629447120000|2021-08-20 08:12:00|520.42|518.02|520.33|517.93|520.42|518.02|520.33|517.93|0
1629447130000|2021-08-20 08:12:10|520.15|517.75|520.33|517.93|520.33|517.93|520.15|517.75|0
1629447140000|2021-08-20 08:12:20|520.15|517.75|519.97|517.57|520.15|517.75|519.97|517.57|0
1629447150000|2021-08-20 08:12:30|520.15|517.75|520.15|517.75|520.33|517.93|520.15|517.75|0
1629447160000|2021-08-20 08:12:40|520.06|517.66|520.33|517.93|520.33|517.93|520.06|517.66|0
1629447170000|2021-08-20 08:12:50|520.42|518.02|520.24|517.84|520.42|518.02|520.24|517.84|0
1629447180000|2021-08-20 08:13:00|520.33|517.93|520.15|517.75|520.33|517.93|520.15|517.75|0
1629447190000|2021-08-20 08:13:10|520.24|517.84|520.15|517.75|520.24|517.84|520.15|517.75|0
1629447200000|2021-08-20 08:13:20|519.97|517.57|519.97|517.57|519.97|517.57|519.88|517.48|0
1629447220000|2021-08-20 08:13:40|520.15|517.75|520.33|517.93|520.33|517.93|520.15|517.75|0
1629447230000|2021-08-20 08:13:50|520.15|517.75|519.79|517.39|520.15|517.75|519.79|517.39|0
1629447250000|2021-08-20 08:14:10|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1629447260000|2021-08-20 08:14:20|519.26|516.86|519.08|516.68|519.26|516.86|519.08|516.68|0
1629447270000|2021-08-20 08:14:30|519.26|516.86|519.44|517.04|519.62|517.22|519.26|516.86|0
1629447280000|2021-08-20 08:14:40|519.62|517.22|519.44|517.04|519.62|517.22|519.44|517.04|0
1629447290000|2021-08-20 08:14:50|519.16|516.76|519.62|517.22|519.62|517.22|519.16|516.76|0
1629447300000|2021-08-20 08:15:00|519.97|517.57|520.15|517.75|520.15|517.75|519.97|517.57|0
1629447310000|2021-08-20 08:15:10|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1629447320000|2021-08-20 08:15:20|520.15|517.75|519.97|517.57|520.15|517.75|519.97|517.57|0
1629447330000|2021-08-20 08:15:30|520.15|517.75|520.15|517.75|520.33|517.93|520.15|517.75|0
1629447340000|2021-08-20 08:15:40|519.79|517.39|519.97|517.57|519.97|517.57|519.79|517.39|0
1629447350000|2021-08-20 08:15:50|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1629447360000|2021-08-20 08:16:00|519.61|517.21|520.33|517.93|520.33|517.93|519.61|517.21|0
1629447370000|2021-08-20 08:16:10|520.15|517.75|520.33|517.93|520.42|518.02|520.15|517.75|0
1629447380000|2021-08-20 08:16:20|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1629447390000|2021-08-20 08:16:30|520.06|517.66|520.15|517.75|520.15|517.75|520.06|517.66|0
1629447400000|2021-08-20 08:16:40|520.33|517.93|520.33|517.93|520.33|517.93|520.15|517.75|0
1629447420000|2021-08-20 08:17:00|520.42|518.02|520.51|518.11|520.69|518.29|520.33|517.93|0
1629447430000|2021-08-20 08:17:10|520.59|518.19|520.33|517.93|520.59|518.19|520.33|517.93|0
1629447440000|2021-08-20 08:17:20|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1629447450000|2021-08-20 08:17:30|520.42|518.02|520.51|518.11|520.51|518.11|520.42|518.02|0
1629447460000|2021-08-20 08:17:40|520.59|518.19|520.33|517.93|520.59|518.19|520.33|517.93|0
1629447470000|2021-08-20 08:17:50|520.24|517.84|520.15|517.75|520.24|517.84|520.15|517.75|0
1629447480000|2021-08-20 08:18:00|519.97|517.57|519.79|517.39|519.97|517.57|519.79|517.39|0
1629447490000|2021-08-20 08:18:10|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1629447500000|2021-08-20 08:18:20|519.79|517.39|519.61|517.21|519.79|517.39|519.61|517.21|0
1629447510000|2021-08-20 08:18:30|519.79|517.39|519.61|517.21|519.79|517.39|519.52|517.12|0
1629447520000|2021-08-20 08:18:40|519.79|517.39|519.79|517.39|519.88|517.48|519.79|517.39|0
1629447530000|2021-08-20 08:18:50|519.97|517.57|520.15|517.75|520.15|517.75|519.97|517.57|0
1629447540000|2021-08-20 08:19:00|520.33|517.93|519.97|517.57|520.33|517.93|519.97|517.57|0
1629447550000|2021-08-20 08:19:10|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1629447570000|2021-08-20 08:19:30|519.97|517.57|519.97|517.57|519.97|517.57|519.88|517.48|0
1629447580000|2021-08-20 08:19:40|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1629447590000|2021-08-20 08:19:50|519.79|517.39|519.88|517.48|519.97|517.57|519.79|517.39|0
1629447600000|2021-08-20 08:20:00|519.79|517.39|519.79|517.39|519.79|517.39|519.7|517.3|0
1629447610000|2021-08-20 08:20:10|519.97|517.57|519.79|517.39|519.97|517.57|519.79|517.39|0
1629447620000|2021-08-20 08:20:20|519.61|517.21|519.52|517.12|519.61|517.21|519.52|517.12|0
1629447630000|2021-08-20 08:20:30|519.43|517.03|518.63|516.23|519.43|517.03|518.63|516.23|0
1629447640000|2021-08-20 08:20:40|518.54|516.14|518.18|515.78|518.54|516.14|518.18|515.78|0
1629447650000|2021-08-20 08:20:50|518|515.6|518.18|515.78|518.18|515.78|518|515.6|0
1629447660000|2021-08-20 08:21:00|518|515.6|517.65|515.25|518|515.6|517.65|515.25|0
1629447670000|2021-08-20 08:21:10|517.55|515.15|517.38|514.98|517.55|515.15|517.29|514.89|0
1629447680000|2021-08-20 08:21:20|517.29|514.89|517.38|514.98|517.47|515.07|517.29|514.89|0
1629447690000|2021-08-20 08:21:30|517.47|515.07|517.11|514.71|517.47|515.07|517.11|514.71|0
1629447700000|2021-08-20 08:21:40|516.93|514.53|516.75|514.35|517.11|514.71|516.75|514.35|0
1629447710000|2021-08-20 08:21:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1629447720000|2021-08-20 08:22:00|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1629447730000|2021-08-20 08:22:10|516.58|514.18|516.58|514.18|516.75|514.35|516.58|514.18|0
1629447740000|2021-08-20 08:22:20|516.93|514.53|516.93|514.53|517.11|514.71|516.93|514.53|0
1629447750000|2021-08-20 08:22:30|517.11|514.71|517.11|514.71|517.11|514.71|516.93|514.53|0
1629447760000|2021-08-20 08:22:40|517.29|514.89|517.47|515.07|517.47|515.07|517.29|514.89|0
1629447770000|2021-08-20 08:22:50|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1629447780000|2021-08-20 08:23:00|517.11|514.71|516.93|514.53|517.11|514.71|516.93|514.53|0
1629447790000|2021-08-20 08:23:10|516.75|514.35|516.4|514|516.75|514.35|516.4|514|0
1629447800000|2021-08-20 08:23:20|516.58|514.18|516.4|514|516.58|514.18|516.22|513.82|0
1629447810000|2021-08-20 08:23:30|516.22|513.82|516.22|513.82|516.22|513.82|516.22|513.82|0
1629447820000|2021-08-20 08:23:40|516.4|514|516.58|514.18|516.58|514.18|516.4|514|0
1629447830000|2021-08-20 08:23:50|516.4|514|516.04|513.64|516.4|514|516.04|513.64|0
1629447840000|2021-08-20 08:24:00|515.86|513.46|515.68|513.28|515.86|513.46|515.68|513.28|0
1629447850000|2021-08-20 08:24:10|515.51|513.11|515.15|512.75|515.51|513.11|515.15|512.75|0
1629447860000|2021-08-20 08:24:20|515.23|512.83|515.86|513.46|515.86|513.46|515.23|512.83|0
1629447870000|2021-08-20 08:24:30|516.04|513.64|515.51|513.11|516.04|513.64|515.51|513.11|0
1629447880000|2021-08-20 08:24:40|515.68|513.28|515.51|513.11|515.68|513.28|515.33|512.93|0
1629447890000|2021-08-20 08:24:50|515.33|512.93|515.68|513.28|515.68|513.28|515.33|512.93|0
1629447900000|2021-08-20 08:25:00|515.51|513.11|515.51|513.11|515.68|513.28|515.51|513.11|0
1629447910000|2021-08-20 08:25:10|515.33|512.93|515.23|512.83|515.33|512.93|515.15|512.75|0
1629447920000|2021-08-20 08:25:20|515.51|513.11|515.68|513.28|515.68|513.28|515.51|513.11|0
1629447930000|2021-08-20 08:25:30|515.33|512.93|515.15|512.75|515.33|512.93|515.15|512.75|0
1629447940000|2021-08-20 08:25:40|515.33|512.93|515.68|513.28|515.68|513.28|515.33|512.93|0
1629447950000|2021-08-20 08:25:50|515.86|513.46|515.86|513.46|515.86|513.46|515.86|513.46|0
1629447960000|2021-08-20 08:26:00|515.68|513.28|515.86|513.46|515.86|513.46|515.68|513.28|0
1629447970000|2021-08-20 08:26:10|515.68|513.28|515.86|513.46|515.86|513.46|515.68|513.28|0
1629447980000|2021-08-20 08:26:20|516.04|513.64|516.4|514|516.4|514|516.04|513.64|0
1629447990000|2021-08-20 08:26:30|516.04|513.64|516.4|514|516.4|514|516.04|513.64|0
1629448000000|2021-08-20 08:26:40|516.57|514.17|516.75|514.35|516.75|514.35|516.57|514.17|0
1629448020000|2021-08-20 08:27:00|516.48|514.08|516.57|514.17|516.57|514.17|516.48|514.08|0
1629448030000|2021-08-20 08:27:10|516.75|514.35|516.93|514.53|516.93|514.53|516.66|514.26|0
1629448040000|2021-08-20 08:27:20|517.11|514.71|517.29|514.89|517.29|514.89|517.11|514.71|0
1629448050000|2021-08-20 08:27:30|517.37|514.97|517.47|515.07|517.47|515.07|517.37|514.97|0
1629448060000|2021-08-20 08:27:40|517.64|515.24|517.29|514.89|517.64|515.24|517.29|514.89|0
1629448070000|2021-08-20 08:27:50|517.37|514.97|517.64|515.24|517.64|515.24|517.37|514.97|0
1629448080000|2021-08-20 08:28:00|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1629448090000|2021-08-20 08:28:10|517.64|515.24|517.73|515.33|517.82|515.42|517.64|515.24|0
1629448100000|2021-08-20 08:28:20|517.64|515.24|518|515.6|518|515.6|517.64|515.24|0
1629448110000|2021-08-20 08:28:30|518.18|515.78|518.18|515.78|518.18|515.78|518|515.6|0
1629448120000|2021-08-20 08:28:40|518.36|515.96|518.36|515.96|518.54|516.14|518.36|515.96|0
1629448130000|2021-08-20 08:28:50|517.91|515.51|517.82|515.42|518.18|515.78|517.82|515.42|0
1629448140000|2021-08-20 08:29:00|518|515.6|517.64|515.24|518|515.6|517.64|515.24|0
1629448150000|2021-08-20 08:29:10|517.82|515.42|518.18|515.78|518.18|515.78|517.82|515.42|0
1629448160000|2021-08-20 08:29:20|518.36|515.96|518.18|515.78|518.36|515.96|518.18|515.78|0
1629448170000|2021-08-20 08:29:30|518.36|515.96|518.18|515.78|518.36|515.96|518.18|515.78|0
1629448180000|2021-08-20 08:29:40|518|515.6|518|515.6|518|515.6|518|515.6|0
1629448190000|2021-08-20 08:29:50|518.18|515.78|517.82|515.42|518.18|515.78|517.82|515.42|0
1629448210000|2021-08-20 08:30:10|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1629448220000|2021-08-20 08:30:20|517.46|515.06|517.11|514.71|517.46|515.06|517.11|514.71|0
1629448240000|2021-08-20 08:30:40|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1629448250000|2021-08-20 08:30:50|517.37|514.97|517.11|514.71|517.46|515.06|517.11|514.71|0
1629448260000|2021-08-20 08:31:00|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1629448270000|2021-08-20 08:31:10|517.11|514.71|517.11|514.71|517.29|514.89|517.11|514.71|0
1629448280000|2021-08-20 08:31:20|517.19|514.79|517.11|514.71|517.19|514.79|516.93|514.53|0
1629448290000|2021-08-20 08:31:30|516.93|514.53|517.29|514.89|517.29|514.89|516.93|514.53|0
1629448300000|2021-08-20 08:31:40|517.11|514.71|517.29|514.89|517.46|515.06|517.11|514.71|0
1629448310000|2021-08-20 08:31:50|517.19|514.79|516.93|514.53|517.19|514.79|516.75|514.35|0
1629448320000|2021-08-20 08:32:00|517.11|514.71|517.01|514.61|517.11|514.71|517.01|514.61|0
1629448330000|2021-08-20 08:32:10|516.75|514.35|516.93|514.53|517.11|514.71|516.75|514.35|0
1629448340000|2021-08-20 08:32:20|516.75|514.35|516.93|514.53|516.93|514.53|516.75|514.35|0
1629448350000|2021-08-20 08:32:30|517.29|514.89|517.29|514.89|517.29|514.89|517.11|514.71|0
1629448360000|2021-08-20 08:32:40|517.11|514.71|517.11|514.71|517.11|514.71|516.93|514.53|0
1629448370000|2021-08-20 08:32:50|516.93|514.53|517.11|514.71|517.11|514.71|516.93|514.53|0
1629448380000|2021-08-20 08:33:00|517.29|514.89|517.46|515.06|517.46|515.06|517.29|514.89|0
1629448390000|2021-08-20 08:33:10|517.28|514.88|517.46|515.06|517.46|515.06|517.28|514.88|0
1629448400000|2021-08-20 08:33:20|517.37|514.97|517.82|515.42|517.82|515.42|517.37|514.97|0
1629448410000|2021-08-20 08:33:30|518|515.6|517.82|515.42|518|515.6|517.55|515.15|0
1629448420000|2021-08-20 08:33:40|517.64|515.24|517.82|515.42|517.82|515.42|517.64|515.24|0
1629448440000|2021-08-20 08:34:00|518|515.6|517.82|515.42|518|515.6|517.82|515.42|0
1629448450000|2021-08-20 08:34:10|518|515.6|518.36|515.96|518.36|515.96|518|515.6|0
1629448460000|2021-08-20 08:34:20|518.18|515.78|518.36|515.96|518.36|515.96|518.18|515.78|0
1629448470000|2021-08-20 08:34:30|518.18|515.78|518.18|515.78|518.36|515.96|518.18|515.78|0
1629448490000|2021-08-20 08:34:50|518.36|515.96|518|515.6|518.36|515.96|518|515.6|0
1629448510000|2021-08-20 08:35:10|518.18|515.78|518.36|515.96|518.36|515.96|518.18|515.78|0
1629448520000|2021-08-20 08:35:20|518.53|516.13|518.36|515.96|518.53|516.13|518.36|515.96|0
1629448530000|2021-08-20 08:35:30|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1629448540000|2021-08-20 08:35:40|518.44|516.04|518.71|516.31|518.71|516.31|518.44|516.04|0
1629448550000|2021-08-20 08:35:50|518.53|516.13|518.53|516.13|518.71|516.31|518.53|516.13|0
1629448560000|2021-08-20 08:36:00|518.26|515.86|518|515.6|518.26|515.86|518|515.6|0
1629448570000|2021-08-20 08:36:10|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1629448580000|2021-08-20 08:36:20|518|515.6|518|515.6|518|515.6|518|515.6|0
1629448600000|2021-08-20 08:36:40|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1629448610000|2021-08-20 08:36:50|518|515.6|517.82|515.42|518|515.6|517.82|515.42|0
1629448620000|2021-08-20 08:37:00|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1629448630000|2021-08-20 08:37:10|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1629448650000|2021-08-20 08:37:30|518|515.6|517.82|515.42|518|515.6|517.82|515.42|0
1629448660000|2021-08-20 08:37:40|518|515.6|518|515.6|518|515.6|518|515.6|0
1629448670000|2021-08-20 08:37:50|518.18|515.78|518.26|515.86|518.26|515.86|518.18|515.78|0
1629448680000|2021-08-20 08:38:00|518.35|515.95|518.35|515.95|518.44|516.04|518.35|515.95|0
1629448690000|2021-08-20 08:38:10|518|515.6|517.82|515.42|518|515.6|517.82|515.42|0
1629448700000|2021-08-20 08:38:20|518.18|515.78|518.18|515.78|518.26|515.86|518.18|515.78|0
1629448710000|2021-08-20 08:38:30|518.35|515.95|518.35|515.95|518.35|515.95|518.35|515.95|0
1629448720000|2021-08-20 08:38:40|518.53|516.13|518.62|516.22|518.71|516.31|518.53|516.13|0
1629448730000|2021-08-20 08:38:50|518.89|516.49|518.89|516.49|518.89|516.49|518.71|516.31|0
1629448740000|2021-08-20 08:39:00|518.98|516.58|518.89|516.49|518.98|516.58|518.89|516.49|0
1629448750000|2021-08-20 08:39:10|518.8|516.4|518.71|516.31|518.89|516.49|518.71|516.31|0
1629448760000|2021-08-20 08:39:20|518.89|516.49|519.07|516.67|519.07|516.67|518.8|516.4|0
1629448770000|2021-08-20 08:39:30|518.8|516.4|518.53|516.13|518.8|516.4|518.53|516.13|0
1629448780000|2021-08-20 08:39:40|518.35|515.95|518.26|515.86|518.35|515.95|518.26|515.86|0
1629448790000|2021-08-20 08:39:50|518.35|515.95|518.35|515.95|518.35|515.95|518.35|515.95|0
1629448800000|2021-08-20 08:40:00|518.53|516.13|518.35|515.95|518.53|516.13|518.35|515.95|0
1629448810000|2021-08-20 08:40:10|518.17|515.77|518.17|515.77|518.17|515.77|518.17|515.77|0
1629448820000|2021-08-20 08:40:20|518.26|515.86|518.89|516.49|518.89|516.49|518.26|515.86|0
1629448830000|2021-08-20 08:40:30|518.62|516.22|518.71|516.31|518.71|516.31|518.53|516.13|0
1629448840000|2021-08-20 08:40:40|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1629448860000|2021-08-20 08:41:00|518.8|516.4|518.89|516.49|518.89|516.49|518.71|516.31|0
1629448880000|2021-08-20 08:41:20|518.71|516.31|518.71|516.31|518.71|516.31|518.71|516.31|0
1629448890000|2021-08-20 08:41:30|518.89|516.49|518.89|516.49|518.89|516.49|518.89|516.49|0
1629448900000|2021-08-20 08:41:40|518.71|516.31|518.71|516.31|518.71|516.31|518.71|516.31|0
1629448920000|2021-08-20 08:42:00|518.62|516.22|518.8|516.4|518.8|516.4|518.53|516.13|0
1629448930000|2021-08-20 08:42:10|518.71|516.31|518.71|516.31|518.89|516.49|518.71|516.31|0
1629448940000|2021-08-20 08:42:20|518.89|516.49|518.97|516.57|519.07|516.67|518.89|516.49|0
1629448950000|2021-08-20 08:42:30|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1629448960000|2021-08-20 08:42:40|519.25|516.85|519.07|516.67|519.25|516.85|519.07|516.67|0
1629448970000|2021-08-20 08:42:50|519.25|516.85|519.42|517.02|519.42|517.02|519.07|516.67|0
1629448980000|2021-08-20 08:43:00|519.6|517.2|520.14|517.74|520.14|517.74|519.6|517.2|0
1629448990000|2021-08-20 08:43:10|520.05|517.65|519.96|517.56|520.14|517.74|519.96|517.56|0
1629449000000|2021-08-20 08:43:20|520.14|517.74|520.32|517.92|520.32|517.92|520.14|517.74|0
1629449010000|2021-08-20 08:43:30|520.5|518.1|520.32|517.92|520.5|518.1|520.32|517.92|0
1629449020000|2021-08-20 08:43:40|520.14|517.74|520.58|518.18|520.58|518.18|520.14|517.74|0
1629449030000|2021-08-20 08:43:50|520.5|518.1|521.03|518.63|521.03|518.63|520.5|518.1|0
1629449040000|2021-08-20 08:44:00|520.85|518.45|521.03|518.63|521.03|518.63|520.85|518.45|0
1629449060000|2021-08-20 08:44:20|520.85|518.45|520.85|518.45|520.85|518.45|520.68|518.28|0
1629449070000|2021-08-20 08:44:30|520.5|518.1|520.14|517.74|520.5|518.1|520.14|517.74|0
1629449080000|2021-08-20 08:44:40|520.32|517.92|520.32|517.92|520.32|517.92|520.32|517.92|0
1629449090000|2021-08-20 08:44:50|520.22|517.82|520.14|517.74|520.22|517.82|520.14|517.74|0
1629449100000|2021-08-20 08:45:00|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1629449110000|2021-08-20 08:45:10|519.96|517.56|519.96|517.56|519.96|517.56|519.96|517.56|0
1629449130000|2021-08-20 08:45:30|520.5|518.1|520.67|518.27|520.67|518.27|520.4|518|0
1629449140000|2021-08-20 08:45:40|520.5|518.1|520.4|518|520.67|518.27|520.32|517.92|0
1629449150000|2021-08-20 08:45:50|519.96|517.56|519.78|517.38|519.96|517.56|519.78|517.38|0
1629449160000|2021-08-20 08:46:00|519.69|517.29|519.6|517.2|519.78|517.38|519.42|517.02|0
1629449170000|2021-08-20 08:46:10|519.42|517.02|519.24|516.84|519.42|517.02|519.24|516.84|0
1629449180000|2021-08-20 08:46:20|519.78|517.38|519.78|517.38|519.78|517.38|519.6|517.2|0
1629449190000|2021-08-20 08:46:30|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1629449200000|2021-08-20 08:46:40|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1629449210000|2021-08-20 08:46:50|519.96|517.56|520.32|517.92|520.5|518.1|519.96|517.56|0
1629449220000|2021-08-20 08:47:00|520.14|517.74|520.14|517.74|520.32|517.92|520.14|517.74|0
1629449230000|2021-08-20 08:47:10|520.5|518.1|520.67|518.27|520.85|518.45|520.5|518.1|0
1629449240000|2021-08-20 08:47:20|520.5|518.1|520.5|518.1|520.5|518.1|520.5|518.1|0
1629449250000|2021-08-20 08:47:30|520.32|517.92|520.5|518.1|520.67|518.27|520.32|517.92|0
1629449260000|2021-08-20 08:47:40|520.49|518.09|520.49|518.09|520.49|518.09|520.49|518.09|0
1629449280000|2021-08-20 08:48:00|520.85|518.45|520.67|518.27|520.85|518.45|520.49|518.09|0
1629449290000|2021-08-20 08:48:10|520.58|518.18|520.67|518.27|520.67|518.27|520.49|518.09|0
1629449300000|2021-08-20 08:48:20|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1629449310000|2021-08-20 08:48:30|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1629449320000|2021-08-20 08:48:40|521.03|518.63|520.67|518.27|521.03|518.63|520.67|518.27|0
1629449340000|2021-08-20 08:49:00|520.85|518.45|520.67|518.27|520.85|518.45|520.67|518.27|0
1629449350000|2021-08-20 08:49:10|521.03|518.63|521.03|518.63|521.03|518.63|520.85|518.45|0
1629449360000|2021-08-20 08:49:20|521.39|518.99|521.21|518.81|521.57|519.17|521.21|518.81|0
1629449370000|2021-08-20 08:49:30|521.39|518.99|520.94|518.54|521.39|518.99|520.94|518.54|0
1629449380000|2021-08-20 08:49:40|521.03|518.63|520.85|518.45|521.21|518.81|520.85|518.45|0
1629449390000|2021-08-20 08:49:50|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1629449400000|2021-08-20 08:50:00|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1629449410000|2021-08-20 08:50:10|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629449420000|2021-08-20 08:50:20|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1629449430000|2021-08-20 08:50:30|520.67|518.27|520.4|518|520.67|518.27|520.4|518|0
1629449440000|2021-08-20 08:50:40|520.31|517.91|520.49|518.09|520.49|518.09|520.31|517.91|0
1629449450000|2021-08-20 08:50:50|520.67|518.27|520.49|518.09|520.67|518.27|520.49|518.09|0
1629449460000|2021-08-20 08:51:00|520.58|518.18|520.4|518|520.58|518.18|520.4|518|0
1629449470000|2021-08-20 08:51:10|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1629449480000|2021-08-20 08:51:20|520.58|518.18|520.58|518.18|520.67|518.27|520.49|518.09|0
1629449490000|2021-08-20 08:51:30|520.67|518.27|521.03|518.63|521.03|518.63|520.67|518.27|0
1629449500000|2021-08-20 08:51:40|520.85|518.45|520.94|518.54|520.94|518.54|520.85|518.45|0
1629449510000|2021-08-20 08:51:50|520.85|518.45|521.21|518.81|521.21|518.81|520.85|518.45|0
1629449520000|2021-08-20 08:52:00|521.03|518.63|521.21|518.81|521.39|518.99|521.03|518.63|0
1629449530000|2021-08-20 08:52:10|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1629449540000|2021-08-20 08:52:20|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1629449550000|2021-08-20 08:52:30|521.03|518.63|520.94|518.54|521.03|518.63|520.94|518.54|0
1629449560000|2021-08-20 08:52:40|521.03|518.63|520.85|518.45|521.03|518.63|520.85|518.45|0
1629449570000|2021-08-20 08:52:50|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1629449580000|2021-08-20 08:53:00|520.67|518.27|520.67|518.27|520.85|518.45|520.67|518.27|0
1629449590000|2021-08-20 08:53:10|520.85|518.45|521.03|518.63|521.03|518.63|520.85|518.45|0
1629449600000|2021-08-20 08:53:20|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1629449610000|2021-08-20 08:53:30|521.39|518.99|521.47|519.07|521.47|519.07|521.39|518.99|0
1629449620000|2021-08-20 08:53:40|521.39|518.99|521.29|518.89|521.39|518.99|521.29|518.89|0
1629449630000|2021-08-20 08:53:50|521.21|518.81|521.39|518.99|521.39|518.99|521.21|518.81|0
1629449640000|2021-08-20 08:54:00|521.21|518.81|521.39|518.99|521.39|518.99|521.21|518.81|0
1629449660000|2021-08-20 08:54:20|521.57|519.17|521.39|518.99|521.57|519.17|521.39|518.99|0
1629449670000|2021-08-20 08:54:30|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1629449680000|2021-08-20 08:54:40|521.11|518.71|521.39|518.99|521.39|518.99|521.11|518.71|0
1629449690000|2021-08-20 08:54:50|521.21|518.81|521.21|518.81|521.21|518.81|521.03|518.63|0
1629449710000|2021-08-20 08:55:10|521.03|518.63|521.03|518.63|521.03|518.63|521.03|518.63|0
1629449720000|2021-08-20 08:55:20|521.11|518.71|521.03|518.63|521.11|518.71|521.03|518.63|0
1629449730000|2021-08-20 08:55:30|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1629449740000|2021-08-20 08:55:40|521.39|518.99|521.11|518.71|521.39|518.99|521.11|518.71|0
1629449750000|2021-08-20 08:55:50|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1629449760000|2021-08-20 08:56:00|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1629449770000|2021-08-20 08:56:10|521.03|518.63|521.03|518.63|521.03|518.63|521.03|518.63|0
1629449800000|2021-08-20 08:56:40|520.93|518.53|521.03|518.63|521.03|518.63|520.93|518.53|0
1629449810000|2021-08-20 08:56:50|520.85|518.45|520.85|518.45|520.85|518.45|520.67|518.27|0
1629449820000|2021-08-20 08:57:00|520.93|518.53|521.21|518.81|521.21|518.81|520.93|518.53|0
1629449830000|2021-08-20 08:57:10|521.03|518.63|521.21|518.81|521.21|518.81|521.03|518.63|0
1629449840000|2021-08-20 08:57:20|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1629449850000|2021-08-20 08:57:30|521.56|519.16|521.47|519.07|521.56|519.16|521.39|518.99|0
1629449860000|2021-08-20 08:57:40|521.56|519.16|521.65|519.25|521.65|519.25|521.56|519.16|0
1629449870000|2021-08-20 08:57:50|521.56|519.16|521.56|519.16|521.65|519.25|521.56|519.16|0
1629449880000|2021-08-20 08:58:00|521.39|518.99|521.21|518.81|521.39|518.99|521.21|518.81|0
1629449910000|2021-08-20 08:58:30|521.03|518.63|520.93|518.53|521.03|518.63|520.93|518.53|0
1629449920000|2021-08-20 08:58:40|520.85|518.45|520.93|518.53|520.93|518.53|520.85|518.45|0
1629449930000|2021-08-20 08:58:50|520.67|518.27|520.67|518.27|520.85|518.45|520.67|518.27|0
1629449940000|2021-08-20 08:59:00|520.58|518.18|520.31|517.91|520.58|518.18|520.31|517.91|0
1629449960000|2021-08-20 08:59:20|520.13|517.73|520.31|517.91|520.31|517.91|520.13|517.73|0
1629449970000|2021-08-20 08:59:30|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1629449980000|2021-08-20 08:59:40|520.04|517.64|520.04|517.64|520.13|517.73|520.04|517.64|0
1629449990000|2021-08-20 08:59:50|520.13|517.73|520.22|517.82|520.31|517.91|520.13|517.73|0
1629450000000|2021-08-20 09:00:00|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1629450010000|2021-08-20 09:00:10|519.77|517.37|520.04|517.64|520.13|517.73|519.77|517.37|0
1629450020000|2021-08-20 09:00:20|520.13|517.73|519.95|517.55|520.13|517.73|519.95|517.55|0
1629450040000|2021-08-20 09:00:40|519.77|517.37|519.77|517.37|519.95|517.55|519.77|517.37|0
1629450050000|2021-08-20 09:00:50|519.95|517.55|520.49|518.09|520.49|518.09|519.95|517.55|0
1629450060000|2021-08-20 09:01:00|520.67|518.27|520.49|518.09|520.67|518.27|520.49|518.09|0
1629450070000|2021-08-20 09:01:10|520.4|518|520.67|518.27|520.67|518.27|520.4|518|0
1629450080000|2021-08-20 09:01:20|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1629450090000|2021-08-20 09:01:30|520.75|518.35|520.67|518.27|520.85|518.45|520.67|518.27|0
1629450110000|2021-08-20 09:01:50|520.85|518.45|520.67|518.27|520.85|518.45|520.67|518.27|0
1629450120000|2021-08-20 09:02:00|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1629450130000|2021-08-20 09:02:10|520.49|518.09|520.13|517.73|520.49|518.09|520.13|517.73|0
1629450140000|2021-08-20 09:02:20|520.31|517.91|520.13|517.73|520.49|518.09|520.13|517.73|0
1629450150000|2021-08-20 09:02:30|520.22|517.82|520.31|517.91|520.31|517.91|520.22|517.82|0
1629450160000|2021-08-20 09:02:40|520.13|517.73|519.77|517.37|520.13|517.73|519.77|517.37|0
1629450180000|2021-08-20 09:03:00|519.86|517.46|519.95|517.55|519.95|517.55|519.77|517.37|0
1629450190000|2021-08-20 09:03:10|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1629450210000|2021-08-20 09:03:30|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1629450220000|2021-08-20 09:03:40|520.13|517.73|520.31|517.91|520.31|517.91|520.13|517.73|0
1629450230000|2021-08-20 09:03:50|520.13|517.73|520.04|517.64|520.13|517.73|519.95|517.55|0
1629450240000|2021-08-20 09:04:00|520.22|517.82|520.31|517.91|520.31|517.91|520.22|517.82|0
1629450250000|2021-08-20 09:04:10|520.49|518.09|520.49|518.09|520.57|518.17|520.49|518.09|0
1629450260000|2021-08-20 09:04:20|520.67|518.27|520.57|518.17|520.67|518.27|520.49|518.09|0
1629450270000|2021-08-20 09:04:30|520.67|518.27|520.67|518.27|520.67|518.27|520.57|518.17|0
1629450280000|2021-08-20 09:04:40|521.02|518.62|521.2|518.8|521.2|518.8|521.02|518.62|0
1629450290000|2021-08-20 09:04:50|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1629450300000|2021-08-20 09:05:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1629450310000|2021-08-20 09:05:10|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1629450340000|2021-08-20 09:05:40|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1629450350000|2021-08-20 09:05:50|521.02|518.62|521.38|518.98|521.38|518.98|521.02|518.62|0
1629450370000|2021-08-20 09:06:10|521.56|519.16|521.38|518.98|521.56|519.16|521.38|518.98|0
1629450380000|2021-08-20 09:06:20|521.29|518.89|521.38|518.98|521.38|518.98|521.29|518.89|0
1629450390000|2021-08-20 09:06:30|521.56|519.16|521.56|519.16|521.56|519.16|521.38|518.98|0
1629450400000|2021-08-20 09:06:40|521.38|518.98|521.56|519.16|521.56|519.16|521.38|518.98|0
1629450410000|2021-08-20 09:06:50|521.38|518.98|521.38|518.98|521.56|519.16|521.38|518.98|0
1629450440000|2021-08-20 09:07:20|521.29|518.89|521.2|518.8|521.47|519.07|521.2|518.8|0
1629450450000|2021-08-20 09:07:30|521.02|518.62|520.84|518.44|521.02|518.62|520.84|518.44|0
1629450460000|2021-08-20 09:07:40|521.02|518.62|521.2|518.8|521.2|518.8|521.02|518.62|0
1629450470000|2021-08-20 09:07:50|521.11|518.71|521.2|518.8|521.2|518.8|521.11|518.71|0
1629450480000|2021-08-20 09:08:00|521.02|518.62|520.93|518.53|521.02|518.62|520.93|518.53|0
1629450490000|2021-08-20 09:08:10|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1629450500000|2021-08-20 09:08:20|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1629450510000|2021-08-20 09:08:30|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1629450520000|2021-08-20 09:08:40|520.49|518.09|520.31|517.91|520.49|518.09|520.31|517.91|0
1629450530000|2021-08-20 09:08:50|520.39|517.99|520.49|518.09|520.49|518.09|520.39|517.99|0
1629450540000|2021-08-20 09:09:00|520.57|518.17|520.66|518.26|520.66|518.26|520.57|518.17|0
1629450550000|2021-08-20 09:09:10|520.49|518.09|520.49|518.09|520.49|518.09|520.49|518.09|0
1629450560000|2021-08-20 09:09:20|520.57|518.17|521.2|518.8|521.2|518.8|520.57|518.17|0
1629450570000|2021-08-20 09:09:30|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1629450580000|2021-08-20 09:09:40|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1629450590000|2021-08-20 09:09:50|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1629450600000|2021-08-20 09:10:00|520.84|518.44|521.2|518.8|521.2|518.8|520.66|518.26|0
1629450610000|2021-08-20 09:10:10|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1629450620000|2021-08-20 09:10:20|520.84|518.44|521.02|518.62|521.02|518.62|520.84|518.44|0
1629450630000|2021-08-20 09:10:30|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1629450650000|2021-08-20 09:10:50|520.66|518.26|520.48|518.08|520.66|518.26|520.48|518.08|0
1629450660000|2021-08-20 09:11:00|520.39|517.99|520.31|517.91|520.39|517.99|520.31|517.91|0
1629450670000|2021-08-20 09:11:10|520.48|518.08|520.84|518.44|520.84|518.44|520.48|518.08|0
1629450680000|2021-08-20 09:11:20|520.66|518.26|520.48|518.08|520.66|518.26|520.48|518.08|0
1629450690000|2021-08-20 09:11:30|520.31|517.91|520.13|517.73|520.31|517.91|520.13|517.73|0
1629450700000|2021-08-20 09:11:40|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1629450710000|2021-08-20 09:11:50|519.77|517.37|519.77|517.37|519.77|517.37|519.77|517.37|0
1629450720000|2021-08-20 09:12:00|519.95|517.55|519.77|517.37|519.95|517.55|519.77|517.37|0
1629450730000|2021-08-20 09:12:10|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1629450740000|2021-08-20 09:12:20|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1629450750000|2021-08-20 09:12:30|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1629450770000|2021-08-20 09:12:50|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1629450780000|2021-08-20 09:13:00|518.87|516.47|518.87|516.47|518.87|516.47|518.87|516.47|0
1629450790000|2021-08-20 09:13:10|518.7|516.3|518.7|516.3|518.78|516.38|518.7|516.3|0
1629450800000|2021-08-20 09:13:20|518.87|516.47|518.52|516.12|518.87|516.47|518.52|516.12|0
1629450810000|2021-08-20 09:13:30|518.34|515.94|518.16|515.76|518.34|515.94|518.16|515.76|0
1629450820000|2021-08-20 09:13:40|517.98|515.58|518.16|515.76|518.16|515.76|517.98|515.58|0
1629450830000|2021-08-20 09:13:50|517.98|515.58|518.34|515.94|518.52|516.12|517.98|515.58|0
1629450840000|2021-08-20 09:14:00|518.16|515.76|518.16|515.76|518.16|515.76|517.98|515.58|0
1629450850000|2021-08-20 09:14:10|518.34|515.94|518.34|515.94|518.34|515.94|518.16|515.76|0
1629450860000|2021-08-20 09:14:20|518.16|515.76|518.24|515.84|518.34|515.94|518.16|515.76|0
1629450870000|2021-08-20 09:14:30|518.16|515.76|518.34|515.94|518.34|515.94|518.16|515.76|0
1629450880000|2021-08-20 09:14:40|518.52|516.12|518.87|516.47|518.87|516.47|518.34|515.94|0
1629450890000|2021-08-20 09:14:50|518.69|516.29|518.87|516.47|518.87|516.47|518.69|516.29|0
1629450900000|2021-08-20 09:15:00|518.69|516.29|518.52|516.12|518.69|516.29|518.34|515.94|0
1629450910000|2021-08-20 09:15:10|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1629450920000|2021-08-20 09:15:20|518.52|516.12|518.34|515.94|518.52|516.12|518.34|515.94|0
1629450930000|2021-08-20 09:15:30|518.52|516.12|518.34|515.94|518.69|516.29|518.34|515.94|0
1629450940000|2021-08-20 09:15:40|518.52|516.12|518.52|516.12|518.52|516.12|518.52|516.12|0
1629450950000|2021-08-20 09:15:50|518.34|515.94|518.34|515.94|518.34|515.94|518.24|515.84|0
1629450960000|2021-08-20 09:16:00|518.52|516.12|518.52|516.12|518.52|516.12|518.52|516.12|0
1629450970000|2021-08-20 09:16:10|518.69|516.29|518.87|516.47|518.87|516.47|518.69|516.29|0
1629450980000|2021-08-20 09:16:20|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1629450990000|2021-08-20 09:16:30|519.14|516.74|518.87|516.47|519.14|516.74|518.87|516.47|0
1629451000000|2021-08-20 09:16:40|519.05|516.65|519.23|516.83|519.23|516.83|519.05|516.65|0
1629451010000|2021-08-20 09:16:50|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1629451020000|2021-08-20 09:17:00|519.32|516.92|519.23|516.83|519.32|516.92|519.23|516.83|0
1629451030000|2021-08-20 09:17:10|519.05|516.65|519.59|517.19|519.59|517.19|519.05|516.65|0
1629451040000|2021-08-20 09:17:20|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1629451050000|2021-08-20 09:17:30|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1629451060000|2021-08-20 09:17:40|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1629451070000|2021-08-20 09:17:50|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1629451080000|2021-08-20 09:18:00|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1629451090000|2021-08-20 09:18:10|519.67|517.27|519.67|517.27|519.77|517.37|519.67|517.27|0
1629451100000|2021-08-20 09:18:20|519.59|517.19|519.77|517.37|519.77|517.37|519.59|517.19|0
1629451120000|2021-08-20 09:18:40|519.94|517.54|519.77|517.37|519.94|517.54|519.77|517.37|0
1629451140000|2021-08-20 09:19:00|519.59|517.19|519.77|517.37|519.77|517.37|519.59|517.19|0
1629451160000|2021-08-20 09:19:20|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1629451170000|2021-08-20 09:19:30|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1629451180000|2021-08-20 09:19:40|520.12|517.72|520.12|517.72|520.12|517.72|520.12|517.72|0
1629451200000|2021-08-20 09:20:00|520.48|518.08|520.03|517.63|520.48|518.08|519.94|517.54|0
1629451210000|2021-08-20 09:20:10|520.12|517.72|520.3|517.9|520.3|517.9|520.12|517.72|0
1629451220000|2021-08-20 09:20:20|520.48|518.08|520.48|518.08|520.48|518.08|520.48|518.08|0
1629451230000|2021-08-20 09:20:30|520.66|518.26|520.84|518.44|520.84|518.44|520.48|518.08|0
1629451240000|2021-08-20 09:20:40|520.75|518.35|520.48|518.08|520.75|518.35|520.48|518.08|0
1629451250000|2021-08-20 09:20:50|520.66|518.26|520.75|518.35|520.75|518.35|520.66|518.26|0
1629451260000|2021-08-20 09:21:00|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1629451270000|2021-08-20 09:21:10|521.2|518.8|521.02|518.62|521.2|518.8|521.02|518.62|0
1629451280000|2021-08-20 09:21:20|521.2|518.8|521.2|518.8|521.38|518.98|521.2|518.8|0
1629451290000|2021-08-20 09:21:30|521.28|518.88|521.2|518.8|521.28|518.88|521.2|518.8|0
1629451310000|2021-08-20 09:21:50|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1629451320000|2021-08-20 09:22:00|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1629451330000|2021-08-20 09:22:10|521.55|519.15|521.73|519.33|521.73|519.33|521.55|519.15|0
1629451340000|2021-08-20 09:22:20|521.55|519.15|521.91|519.51|521.91|519.51|521.55|519.15|0
1629451350000|2021-08-20 09:22:30|522|519.6|521.73|519.33|522|519.6|521.73|519.33|0
1629451360000|2021-08-20 09:22:40|521.91|519.51|522.09|519.69|522.27|519.87|521.91|519.51|0
1629451370000|2021-08-20 09:22:50|521.91|519.51|521.37|518.97|521.91|519.51|521.37|518.97|0
1629451380000|2021-08-20 09:23:00|521.73|519.33|521.55|519.15|521.73|519.33|521.55|519.15|0
1629451390000|2021-08-20 09:23:10|521.46|519.06|521.37|518.97|521.46|519.06|521.37|518.97|0
1629451400000|2021-08-20 09:23:20|521.55|519.15|521.73|519.33|521.73|519.33|521.55|519.15|0
1629451410000|2021-08-20 09:23:30|522|519.6|522|519.6|522.09|519.69|521.91|519.51|0
1629451420000|2021-08-20 09:23:40|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1629451430000|2021-08-20 09:23:50|522.09|519.69|522.09|519.69|522.27|519.87|522.09|519.69|0
1629451450000|2021-08-20 09:24:10|521.91|519.51|521.91|519.51|522.09|519.69|521.91|519.51|0
1629451460000|2021-08-20 09:24:20|521.73|519.33|522.09|519.69|522.09|519.69|521.73|519.33|0
1629451480000|2021-08-20 09:24:40|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1629451490000|2021-08-20 09:24:50|522.09|519.69|522.09|519.69|522.36|519.96|522.09|519.69|0
1629451500000|2021-08-20 09:25:00|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1629451510000|2021-08-20 09:25:10|522|519.6|522.45|520.05|522.45|520.05|522|519.6|0
1629451520000|2021-08-20 09:25:20|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1629451540000|2021-08-20 09:25:40|522.45|520.05|522.63|520.23|522.63|520.23|522.45|520.05|0
1629451550000|2021-08-20 09:25:50|522.45|520.05|522.45|520.05|522.53|520.13|522.45|520.05|0
1629451560000|2021-08-20 09:26:00|522.53|520.13|523.16|520.76|523.16|520.76|522.53|520.13|0
1629451570000|2021-08-20 09:26:10|522.99|520.59|522.81|520.41|522.99|520.59|522.81|520.41|0
1629451580000|2021-08-20 09:26:20|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1629451590000|2021-08-20 09:26:30|522.81|520.41|522.63|520.23|522.81|520.41|522.63|520.23|0
1629451600000|2021-08-20 09:26:40|522.71|520.31|522.71|520.31|522.71|520.31|522.71|520.31|0
1629451610000|2021-08-20 09:26:50|522.63|520.23|522.99|520.59|522.99|520.59|522.63|520.23|0
1629451620000|2021-08-20 09:27:00|523.07|520.67|523.16|520.76|523.16|520.76|523.07|520.67|0
1629451630000|2021-08-20 09:27:10|522.81|520.41|522.81|520.41|522.81|520.41|522.81|520.41|0
1629451640000|2021-08-20 09:27:20|522.89|520.49|522.99|520.59|522.99|520.59|522.89|520.49|0
1629451650000|2021-08-20 09:27:30|522.81|520.41|523.16|520.76|523.16|520.76|522.81|520.41|0
1629451660000|2021-08-20 09:27:40|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1629451670000|2021-08-20 09:27:50|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1629451680000|2021-08-20 09:28:00|523.16|520.76|523.16|520.76|523.16|520.76|522.98|520.58|0
1629451700000|2021-08-20 09:28:20|523.25|520.85|523.16|520.76|523.34|520.94|523.16|520.76|0
1629451710000|2021-08-20 09:28:30|523.34|520.94|523.16|520.76|523.34|520.94|523.16|520.76|0
1629451720000|2021-08-20 09:28:40|523.34|520.94|523.34|520.94|523.34|520.94|523.34|520.94|0
1629451760000|2021-08-20 09:29:20|523.52|521.12|523.52|521.12|523.88|521.48|523.52|521.12|0
1629451780000|2021-08-20 09:29:40|523.7|521.3|523.7|521.3|523.7|521.3|523.7|521.3|0
1629451790000|2021-08-20 09:29:50|523.52|521.12|523.52|521.12|523.7|521.3|523.52|521.12|0
1629451800000|2021-08-20 09:30:00|523.16|520.76|522.98|520.58|523.34|520.94|522.98|520.58|0
1629451810000|2021-08-20 09:30:10|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1629451820000|2021-08-20 09:30:20|522.89|520.49|522.8|520.4|522.98|520.58|522.8|520.4|0
1629451830000|2021-08-20 09:30:30|522.89|520.49|522.8|520.4|522.98|520.58|522.8|520.4|0
1629451840000|2021-08-20 09:30:40|522.71|520.31|522.71|520.31|522.71|520.31|522.63|520.23|0
1629451850000|2021-08-20 09:30:50|522.8|520.4|522.53|520.13|522.8|520.4|522.53|520.13|0
1629451860000|2021-08-20 09:31:00|522.62|520.22|522.45|520.05|522.62|520.22|522.45|520.05|0
1629451870000|2021-08-20 09:31:10|521.91|519.51|522.09|519.69|522.09|519.69|521.91|519.51|0
1629451880000|2021-08-20 09:31:20|521.91|519.51|521.91|519.51|522.09|519.69|521.73|519.33|0
1629451890000|2021-08-20 09:31:30|521.81|519.41|521.73|519.33|521.91|519.51|521.73|519.33|0
1629451900000|2021-08-20 09:31:40|521.91|519.51|521.81|519.41|521.91|519.51|521.73|519.33|0
1629451910000|2021-08-20 09:31:50|521.91|519.51|521.55|519.15|521.91|519.51|521.55|519.15|0
1629451920000|2021-08-20 09:32:00|521.37|518.97|521.37|518.97|521.37|518.97|521.19|518.79|0
1629451930000|2021-08-20 09:32:10|521.19|518.79|521.55|519.15|521.55|519.15|521.19|518.79|0
1629451940000|2021-08-20 09:32:20|521.46|519.06|521.73|519.33|521.73|519.33|521.46|519.06|0
1629451970000|2021-08-20 09:32:50|521.91|519.51|521.91|519.51|522.09|519.69|521.91|519.51|0
1629451980000|2021-08-20 09:33:00|522.09|519.69|522.09|519.69|522.27|519.87|521.91|519.51|0
1629451990000|2021-08-20 09:33:10|521.99|519.59|522.09|519.69|522.09|519.69|521.99|519.59|0
1629452000000|2021-08-20 09:33:20|522.27|519.87|522.27|519.87|522.27|519.87|522.27|519.87|0
1629452010000|2021-08-20 09:33:30|522.17|519.77|522.17|519.77|522.17|519.77|522.09|519.69|0
1629452020000|2021-08-20 09:33:40|522.44|520.04|522.44|520.04|522.53|520.13|522.44|520.04|0
1629452030000|2021-08-20 09:33:50|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1629452050000|2021-08-20 09:34:10|522.71|520.31|522.71|520.31|522.71|520.31|522.71|520.31|0
1629452060000|2021-08-20 09:34:20|522.8|520.4|523.07|520.67|523.16|520.76|522.8|520.4|0
1629452070000|2021-08-20 09:34:30|523.16|520.76|523.16|520.76|523.34|520.94|523.16|520.76|0
1629452080000|2021-08-20 09:34:40|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1629452090000|2021-08-20 09:34:50|523.16|520.76|523.7|521.3|523.7|521.3|523.16|520.76|0
1629452100000|2021-08-20 09:35:00|523.52|521.12|523.7|521.3|523.7|521.3|523.52|521.12|0
1629452110000|2021-08-20 09:35:10|523.88|521.48|523.88|521.48|523.88|521.48|523.88|521.48|0
1629452120000|2021-08-20 09:35:20|524.06|521.66|523.88|521.48|524.06|521.66|523.88|521.48|0
1629452130000|2021-08-20 09:35:30|523.7|521.3|523.96|521.56|523.96|521.56|523.7|521.3|0
1629452140000|2021-08-20 09:35:40|523.88|521.48|524.42|522.02|524.42|522.02|523.88|521.48|0
1629452150000|2021-08-20 09:35:50|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1629452170000|2021-08-20 09:36:10|524.78|522.38|524.96|522.56|524.96|522.56|524.78|522.38|0
1629452180000|2021-08-20 09:36:20|524.78|522.38|524.78|522.38|524.96|522.56|524.78|522.38|0
1629452190000|2021-08-20 09:36:30|524.6|522.2|524.6|522.2|524.78|522.38|524.6|522.2|0
1629452200000|2021-08-20 09:36:40|524.78|522.38|524.95|522.55|524.95|522.55|524.78|522.38|0
1629452210000|2021-08-20 09:36:50|525.13|522.73|524.86|522.46|525.13|522.73|524.78|522.38|0
1629452220000|2021-08-20 09:37:00|524.78|522.38|524.95|522.55|524.95|522.55|524.78|522.38|0
1629452230000|2021-08-20 09:37:10|524.86|522.46|524.6|522.2|524.86|522.46|524.6|522.2|0
1629452240000|2021-08-20 09:37:20|524.78|522.38|524.68|522.28|524.78|522.38|524.68|522.28|0
1629452250000|2021-08-20 09:37:30|524.42|522.02|524.77|522.37|524.77|522.37|524.42|522.02|0
1629452270000|2021-08-20 09:37:50|524.6|522.2|524.42|522.02|524.6|522.2|524.42|522.02|0
1629452280000|2021-08-20 09:38:00|524.6|522.2|524.6|522.2|524.6|522.2|524.6|522.2|0
1629452290000|2021-08-20 09:38:10|524.77|522.37|524.6|522.2|524.77|522.37|524.42|522.02|0
1629452300000|2021-08-20 09:38:20|524.42|522.02|524.6|522.2|524.6|522.2|524.42|522.02|0
1629452310000|2021-08-20 09:38:30|524.59|522.19|524.77|522.37|524.77|522.37|524.59|522.19|0
1629452320000|2021-08-20 09:38:40|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1629452330000|2021-08-20 09:38:50|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1629452340000|2021-08-20 09:39:00|524.95|522.55|524.86|522.46|524.95|522.55|524.77|522.37|0
1629452350000|2021-08-20 09:39:10|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1629452360000|2021-08-20 09:39:20|524.95|522.55|525.31|522.91|525.31|522.91|524.95|522.55|0
1629452370000|2021-08-20 09:39:30|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1629452380000|2021-08-20 09:39:40|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1629452390000|2021-08-20 09:39:50|525.13|522.73|525.49|523.09|525.49|523.09|525.13|522.73|0
1629452400000|2021-08-20 09:40:00|525.67|523.27|525.67|523.27|525.67|523.27|525.58|523.18|0
1629452410000|2021-08-20 09:40:10|525.85|523.45|526.03|523.63|526.03|523.63|525.85|523.45|0
1629452420000|2021-08-20 09:40:20|525.85|523.45|525.85|523.45|525.85|523.45|525.85|523.45|0
1629452430000|2021-08-20 09:40:30|525.67|523.27|525.67|523.27|525.85|523.45|525.67|523.27|0
1629452440000|2021-08-20 09:40:40|525.85|523.45|525.94|523.54|525.94|523.54|525.67|523.27|0
1629452450000|2021-08-20 09:40:50|525.67|523.27|525.85|523.45|525.85|523.45|525.67|523.27|0
1629452460000|2021-08-20 09:41:00|525.76|523.36|525.94|523.54|525.94|523.54|525.76|523.36|0
1629452470000|2021-08-20 09:41:10|525.67|523.27|525.85|523.45|525.85|523.45|525.67|523.27|0
1629452480000|2021-08-20 09:41:20|525.67|523.27|525.31|522.91|525.67|523.27|525.31|522.91|0
1629452490000|2021-08-20 09:41:30|525.49|523.09|525.49|523.09|525.49|523.09|525.49|523.09|0
1629452500000|2021-08-20 09:41:40|525.67|523.27|525.67|523.27|525.67|523.27|525.49|523.09|0
1629452510000|2021-08-20 09:41:50|525.85|523.45|525.67|523.27|525.85|523.45|525.67|523.27|0
1629452520000|2021-08-20 09:42:00|525.76|523.36|525.85|523.45|525.85|523.45|525.76|523.36|0
1629452540000|2021-08-20 09:42:20|526.03|523.63|525.85|523.45|526.03|523.63|525.67|523.27|0
1629452570000|2021-08-20 09:42:50|525.67|523.27|525.76|523.36|525.85|523.45|525.67|523.27|0
1629452580000|2021-08-20 09:43:00|525.67|523.27|525.85|523.45|525.85|523.45|525.67|523.27|0
1629452590000|2021-08-20 09:43:10|526.03|523.63|526.03|523.63|526.03|523.63|526.03|523.63|0
1629452630000|2021-08-20 09:43:50|526.21|523.81|526.48|524.08|526.57|524.17|526.21|523.81|0
1629452640000|2021-08-20 09:44:00|526.39|523.99|525.85|523.45|526.39|523.99|525.85|523.45|0
1629452650000|2021-08-20 09:44:10|526.03|523.63|526.57|524.17|526.57|524.17|526.03|523.63|0
1629452660000|2021-08-20 09:44:20|526.39|523.99|528.28|525.88|528.28|525.88|526.39|523.99|0
1629452670000|2021-08-20 09:44:30|528.19|525.79|525.86|523.46|528.19|525.79|525.86|523.46|0
1629452680000|2021-08-20 09:44:40|525.68|523.28|525.68|523.28|525.86|523.46|525.68|523.28|0
1629452690000|2021-08-20 09:44:50|525.86|523.46|524.38|521.98|525.86|523.46|524.38|521.98|0
1629452700000|2021-08-20 09:45:00|524.56|522.16|524.38|521.98|524.56|522.16|524.38|521.98|0
1629452710000|2021-08-20 09:45:10|524.03|521.63|524.02|521.62|524.03|521.63|523.85|521.45|0
1629452720000|2021-08-20 09:45:20|523.85|521.45|524.02|521.62|524.02|521.62|523.85|521.45|0
1629452730000|2021-08-20 09:45:30|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1629452740000|2021-08-20 09:45:40|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1629452750000|2021-08-20 09:45:50|523.93|521.53|523.84|521.44|523.93|521.53|523.84|521.44|0
1629452760000|2021-08-20 09:46:00|523.93|521.53|524.38|521.98|524.38|521.98|523.93|521.53|0
1629452780000|2021-08-20 09:46:20|524.56|522.16|524.38|521.98|524.56|522.16|524.38|521.98|0
1629452790000|2021-08-20 09:46:30|524.56|522.16|524.38|521.98|524.56|522.16|524.38|521.98|0
1629452800000|2021-08-20 09:46:40|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1629452810000|2021-08-20 09:46:50|524.38|521.98|524.38|521.98|524.56|522.16|524.38|521.98|0
1629452820000|2021-08-20 09:47:00|524.56|522.16|524.38|521.98|524.56|522.16|524.38|521.98|0
1629452830000|2021-08-20 09:47:10|524.2|521.8|524.47|522.07|524.47|522.07|524.2|521.8|0
1629452840000|2021-08-20 09:47:20|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1629452850000|2021-08-20 09:47:30|524.2|521.8|524.2|521.8|524.38|521.98|524.2|521.8|0
1629452860000|2021-08-20 09:47:40|524.38|521.98|524.56|522.16|524.56|522.16|524.38|521.98|0
1629452870000|2021-08-20 09:47:50|524.47|522.07|524.56|522.16|524.56|522.16|524.47|522.07|0
1629452880000|2021-08-20 09:48:00|524.74|522.34|524.74|522.34|524.74|522.34|524.74|522.34|0
1629452890000|2021-08-20 09:48:10|524.56|522.16|524.74|522.34|524.74|522.34|524.56|522.16|0
1629452900000|2021-08-20 09:48:20|524.56|522.16|524.2|521.8|524.56|522.16|524.2|521.8|0
1629452910000|2021-08-20 09:48:30|524.29|521.89|524.02|521.62|524.29|521.89|524.02|521.62|0
1629452920000|2021-08-20 09:48:40|524.11|521.71|524.2|521.8|524.2|521.8|524.02|521.62|0
1629452930000|2021-08-20 09:48:50|524.11|521.71|524.02|521.62|524.2|521.8|524.02|521.62|0
1629452940000|2021-08-20 09:49:00|523.93|521.53|523.93|521.53|524.02|521.62|523.84|521.44|0
1629452950000|2021-08-20 09:49:10|523.84|521.44|523.84|521.44|524.02|521.62|523.84|521.44|0
1629452960000|2021-08-20 09:49:20|523.93|521.53|524.02|521.62|524.02|521.62|523.84|521.44|0
1629452970000|2021-08-20 09:49:30|523.93|521.53|523.84|521.44|523.93|521.53|523.84|521.44|0
1629452990000|2021-08-20 09:49:50|523.66|521.26|524.02|521.62|524.02|521.62|523.66|521.26|0
1629453000000|2021-08-20 09:50:00|524.2|521.8|524.02|521.62|524.2|521.8|523.84|521.44|0
1629453010000|2021-08-20 09:50:10|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1629453020000|2021-08-20 09:50:20|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1629453030000|2021-08-20 09:50:30|524.2|521.8|524.02|521.62|524.2|521.8|524.02|521.62|0
1629453040000|2021-08-20 09:50:40|523.84|521.44|523.75|521.35|523.84|521.44|523.75|521.35|0
1629453050000|2021-08-20 09:50:50|523.66|521.26|523.57|521.17|523.66|521.26|523.48|521.08|0
1629453060000|2021-08-20 09:51:00|523.66|521.26|523.48|521.08|523.66|521.26|523.48|521.08|0
1629453070000|2021-08-20 09:51:10|523.3|520.9|523.66|521.26|523.66|521.26|523.3|520.9|0
1629453080000|2021-08-20 09:51:20|523.48|521.08|522.94|520.54|523.48|521.08|522.94|520.54|0
1629453100000|2021-08-20 09:51:40|522.76|520.36|522.94|520.54|522.94|520.54|522.76|520.36|0
1629453110000|2021-08-20 09:51:50|522.76|520.36|522.76|520.36|522.94|520.54|522.76|520.36|0
1629453120000|2021-08-20 09:52:00|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1629453130000|2021-08-20 09:52:10|522.58|520.18|522.58|520.18|522.58|520.18|522.49|520.09|0
1629453140000|2021-08-20 09:52:20|522.4|520|522.4|520|522.4|520|522.4|520|0
1629453150000|2021-08-20 09:52:30|522.31|519.91|522.4|520|522.4|520|522.31|519.91|0
1629453160000|2021-08-20 09:52:40|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1629453170000|2021-08-20 09:52:50|522.4|520|522.49|520.09|522.58|520.18|522.4|520|0
1629453180000|2021-08-20 09:53:00|522.4|520|522.4|520|522.58|520.18|522.4|520|0
1629453190000|2021-08-20 09:53:10|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1629453200000|2021-08-20 09:53:20|522.31|519.91|522.22|519.82|522.31|519.91|522.22|519.82|0
1629453210000|2021-08-20 09:53:30|522.13|519.73|522.04|519.64|522.13|519.73|522.04|519.64|0
1629453220000|2021-08-20 09:53:40|521.69|519.29|521.33|518.93|521.69|519.29|521.33|518.93|0
1629453230000|2021-08-20 09:53:50|521.23|518.83|521.51|519.11|521.51|519.11|521.23|518.83|0
1629453240000|2021-08-20 09:54:00|521.69|519.29|521.86|519.46|521.86|519.46|521.69|519.29|0
1629453260000|2021-08-20 09:54:20|522.04|519.64|521.68|519.28|522.04|519.64|521.68|519.28|0
1629453270000|2021-08-20 09:54:30|521.51|519.11|521.33|518.93|521.51|519.11|521.33|518.93|0
1629453280000|2021-08-20 09:54:40|521.15|518.75|521.23|518.83|521.33|518.93|521.15|518.75|0
1629453290000|2021-08-20 09:54:50|521.51|519.11|521.51|519.11|521.51|519.11|521.51|519.11|0
1629453300000|2021-08-20 09:55:00|521.68|519.28|521.33|518.93|521.68|519.28|521.33|518.93|0
1629453310000|2021-08-20 09:55:10|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1629453330000|2021-08-20 09:55:30|520.87|518.47|520.87|518.47|520.97|518.57|520.87|518.47|0
1629453340000|2021-08-20 09:55:40|520.79|518.39|520.61|518.21|520.79|518.39|520.61|518.21|0
1629453350000|2021-08-20 09:55:50|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1629453360000|2021-08-20 09:56:00|520.61|518.21|520.07|517.67|520.61|518.21|520.07|517.67|0
1629453370000|2021-08-20 09:56:10|520.25|517.85|520.07|517.67|520.43|518.03|520.07|517.67|0
1629453380000|2021-08-20 09:56:20|520.16|517.76|520.43|518.03|520.43|518.03|520.16|517.76|0
1629453390000|2021-08-20 09:56:30|520.61|518.21|520.07|517.67|520.61|518.21|520.07|517.67|0
1629453400000|2021-08-20 09:56:40|520.25|517.85|520.43|518.03|520.43|518.03|520.25|517.85|0
1629453410000|2021-08-20 09:56:50|520.25|517.85|520.79|518.39|520.79|518.39|520.25|517.85|0
1629453420000|2021-08-20 09:57:00|520.97|518.57|520.79|518.39|520.97|518.57|520.79|518.39|0
1629453430000|2021-08-20 09:57:10|521.15|518.75|521.68|519.28|521.68|519.28|521.15|518.75|0
1629453440000|2021-08-20 09:57:20|521.86|519.46|521.86|519.46|521.86|519.46|521.68|519.28|0
1629453450000|2021-08-20 09:57:30|521.68|519.28|521.68|519.28|521.68|519.28|521.5|519.1|0
1629453460000|2021-08-20 09:57:40|522.04|519.64|522.13|519.73|522.22|519.82|522.04|519.64|0
1629453470000|2021-08-20 09:57:50|522.22|519.82|521.86|519.46|522.22|519.82|521.86|519.46|0
1629453480000|2021-08-20 09:58:00|521.68|519.28|520.97|518.57|521.68|519.28|520.97|518.57|0
1629453490000|2021-08-20 09:58:10|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1629453500000|2021-08-20 09:58:20|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1629453510000|2021-08-20 09:58:30|521.23|518.83|521.14|518.74|521.23|518.83|521.14|518.74|0
1629453520000|2021-08-20 09:58:40|520.97|518.57|520.79|518.39|520.97|518.57|520.79|518.39|0
1629453530000|2021-08-20 09:58:50|520.69|518.29|521.14|518.74|521.14|518.74|520.69|518.29|0
1629453540000|2021-08-20 09:59:00|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1629453550000|2021-08-20 09:59:10|521.5|519.1|521.59|519.19|521.68|519.28|521.5|519.1|0
1629453560000|2021-08-20 09:59:20|521.5|519.1|521.32|518.92|521.5|519.1|521.32|518.92|0
1629453570000|2021-08-20 09:59:30|521.5|519.1|521.32|518.92|521.68|519.28|521.32|518.92|0
1629453580000|2021-08-20 09:59:40|521.23|518.83|521.5|519.1|521.5|519.1|521.23|518.83|0
1629453590000|2021-08-20 09:59:50|521.59|519.19|521.5|519.1|521.68|519.28|521.5|519.1|0
1629453600000|2021-08-20 10:00:00|521.59|519.19|520.96|518.56|521.59|519.19|520.87|518.47|0
1629453610000|2021-08-20 10:00:10|521.14|518.74|521.5|519.1|521.68|519.28|521.14|518.74|0
1629453630000|2021-08-20 10:00:30|521.68|519.28|521.32|518.92|521.68|519.28|521.32|518.92|0
1629453640000|2021-08-20 10:00:40|520.78|518.38|520.78|518.38|520.87|518.47|520.78|518.38|0
1629453650000|2021-08-20 10:00:50|520.43|518.03|520.61|518.21|520.61|518.21|520.43|518.03|0
1629453670000|2021-08-20 10:01:10|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1629453680000|2021-08-20 10:01:20|520.61|518.21|520.61|518.21|520.61|518.21|520.51|518.11|0
1629453690000|2021-08-20 10:01:30|520.78|518.38|520.61|518.21|520.78|518.38|520.61|518.21|0
1629453700000|2021-08-20 10:01:40|520.43|518.03|520.61|518.21|520.78|518.38|520.43|518.03|0
1629453710000|2021-08-20 10:01:50|520.87|518.47|520.78|518.38|520.87|518.47|520.78|518.38|0
1629453740000|2021-08-20 10:02:20|520.96|518.56|520.43|518.03|520.96|518.56|520.43|518.03|0
1629453750000|2021-08-20 10:02:30|520.6|518.2|520.43|518.03|520.78|518.38|520.43|518.03|0
1629453760000|2021-08-20 10:02:40|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1629453770000|2021-08-20 10:02:50|520.51|518.11|520.6|518.2|520.6|518.2|520.51|518.11|0
1629453780000|2021-08-20 10:03:00|520.51|518.11|520.33|517.93|520.51|518.11|520.07|517.67|0
1629453790000|2021-08-20 10:03:10|520.25|517.85|520.07|517.67|520.25|517.85|520.07|517.67|0
1629453800000|2021-08-20 10:03:20|520.25|517.85|520.25|517.85|520.25|517.85|520.07|517.67|0
1629453810000|2021-08-20 10:03:30|520.07|517.67|520.25|517.85|520.42|518.02|520.07|517.67|0
1629453820000|2021-08-20 10:03:40|520.42|518.02|520.07|517.67|520.42|518.02|520.07|517.67|0
1629453830000|2021-08-20 10:03:50|520.25|517.85|520.25|517.85|520.6|518.2|520.25|517.85|0
1629453840000|2021-08-20 10:04:00|520.42|518.02|520.96|518.56|520.96|518.56|520.42|518.02|0
1629453850000|2021-08-20 10:04:10|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1629453860000|2021-08-20 10:04:20|520.42|518.02|520.25|517.85|520.42|518.02|520.25|517.85|0
1629453870000|2021-08-20 10:04:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1629453880000|2021-08-20 10:04:40|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1629453890000|2021-08-20 10:04:50|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1629453900000|2021-08-20 10:05:00|520.07|517.67|519.89|517.49|520.07|517.67|519.89|517.49|0
1629453910000|2021-08-20 10:05:10|520.07|517.67|520.07|517.67|520.24|517.84|520.07|517.67|0
1629453920000|2021-08-20 10:05:20|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1629453930000|2021-08-20 10:05:30|519.89|517.49|520.07|517.67|520.07|517.67|519.89|517.49|0
1629453940000|2021-08-20 10:05:40|519.89|517.49|519.71|517.31|519.89|517.49|519.71|517.31|0
1629453950000|2021-08-20 10:05:50|519.53|517.13|519.35|516.95|519.53|517.13|519.35|516.95|0
1629453960000|2021-08-20 10:06:00|519.43|517.03|519.43|517.03|519.71|517.31|519.43|517.03|0
1629453970000|2021-08-20 10:06:10|519.53|517.13|519.17|516.77|519.53|517.13|519.17|516.77|0
1629453980000|2021-08-20 10:06:20|518.99|516.59|519.08|516.68|519.17|516.77|518.99|516.59|0
1629453990000|2021-08-20 10:06:30|519.35|516.95|519.35|516.95|519.35|516.95|519.17|516.77|0
1629454000000|2021-08-20 10:06:40|519.53|517.13|519.17|516.77|519.53|517.13|519.17|516.77|0
1629454010000|2021-08-20 10:06:50|518.99|516.59|518.81|516.41|518.99|516.59|518.81|516.41|0
1629454020000|2021-08-20 10:07:00|518.99|516.59|518.63|516.23|518.99|516.59|518.63|516.23|0
1629454030000|2021-08-20 10:07:10|518.81|516.41|518.81|516.41|518.81|516.41|518.63|516.23|0
1629454040000|2021-08-20 10:07:20|518.72|516.32|518.99|516.59|518.99|516.59|518.72|516.32|0
1629454050000|2021-08-20 10:07:30|518.81|516.41|518.81|516.41|518.81|516.41|518.63|516.23|0
1629454070000|2021-08-20 10:07:50|518.9|516.5|518.81|516.41|518.9|516.5|518.63|516.23|0
1629454080000|2021-08-20 10:08:00|518.63|516.23|518.09|515.69|518.63|516.23|518.09|515.69|0
1629454090000|2021-08-20 10:08:10|518.18|515.78|518.27|515.87|518.27|515.87|518.18|515.78|0
1629454100000|2021-08-20 10:08:20|518.81|516.41|519.53|517.13|519.53|517.13|518.81|516.41|0
1629454110000|2021-08-20 10:08:30|519.35|516.95|519.17|516.77|519.35|516.95|519.17|516.77|0
1629454120000|2021-08-20 10:08:40|519.53|517.13|519.53|517.13|519.53|517.13|519.35|516.95|0
1629454130000|2021-08-20 10:08:50|519.35|516.95|519.35|516.95|519.35|516.95|519.35|516.95|0
1629454140000|2021-08-20 10:09:00|519.17|516.77|518.99|516.59|519.17|516.77|518.81|516.41|0
1629454150000|2021-08-20 10:09:10|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1629454160000|2021-08-20 10:09:20|519.53|517.13|520.42|518.02|520.42|518.02|519.53|517.13|0
1629454170000|2021-08-20 10:09:30|520.24|517.84|520.42|518.02|520.42|518.02|520.24|517.84|0
1629454180000|2021-08-20 10:09:40|520.6|518.2|520.6|518.2|520.6|518.2|520.42|518.02|0
1629454190000|2021-08-20 10:09:50|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1629454200000|2021-08-20 10:10:00|520.06|517.66|519.53|517.13|520.06|517.66|519.53|517.13|0
1629454210000|2021-08-20 10:10:10|519.7|517.3|520.42|518.02|520.6|518.2|519.7|517.3|0
1629454220000|2021-08-20 10:10:20|520.33|517.93|520.42|518.02|520.42|518.02|520.06|517.66|0
1629454230000|2021-08-20 10:10:30|520.24|517.84|519.88|517.48|520.33|517.93|519.88|517.48|0
1629454240000|2021-08-20 10:10:40|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1629454250000|2021-08-20 10:10:50|519.88|517.48|520.15|517.75|520.15|517.75|519.88|517.48|0
1629454260000|2021-08-20 10:11:00|520.06|517.66|519.7|517.3|520.06|517.66|519.7|517.3|0
1629454270000|2021-08-20 10:11:10|519.53|517.13|519.79|517.39|519.88|517.48|519.53|517.13|0
1629454280000|2021-08-20 10:11:20|520.24|517.84|520.06|517.66|520.24|517.84|520.06|517.66|0
1629454290000|2021-08-20 10:11:30|520.15|517.75|520.06|517.66|520.15|517.75|520.06|517.66|0
1629454310000|2021-08-20 10:11:50|519.97|517.57|519.52|517.12|520.24|517.84|519.52|517.12|0
1629454320000|2021-08-20 10:12:00|519.35|516.95|519.17|516.77|519.35|516.95|518.99|516.59|0
1629454330000|2021-08-20 10:12:10|519.07|516.67|519.17|516.77|519.17|516.77|519.07|516.67|0
1629454340000|2021-08-20 10:12:20|519.35|516.95|519.35|516.95|519.52|517.12|519.35|516.95|0
1629454350000|2021-08-20 10:12:30|519.17|516.77|518.99|516.59|519.17|516.77|518.99|516.59|0
1629454360000|2021-08-20 10:12:40|519.35|516.95|519.17|516.77|519.35|516.95|519.07|516.67|0
1629454370000|2021-08-20 10:12:50|518.99|516.59|518.81|516.41|518.99|516.59|518.81|516.41|0
1629454380000|2021-08-20 10:13:00|518.99|516.59|519.17|516.77|519.17|516.77|518.99|516.59|0
1629454390000|2021-08-20 10:13:10|518.99|516.59|519.17|516.77|519.17|516.77|518.99|516.59|0
1629454400000|2021-08-20 10:13:20|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1629454410000|2021-08-20 10:13:30|519.07|516.67|519.52|517.12|519.52|517.12|519.07|516.67|0
1629454420000|2021-08-20 10:13:40|519.34|516.94|519.52|517.12|519.52|517.12|519.34|516.94|0
1629454430000|2021-08-20 10:13:50|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1629454440000|2021-08-20 10:14:00|519.88|517.48|520.24|517.84|520.24|517.84|519.88|517.48|0
1629454450000|2021-08-20 10:14:10|520.42|518.02|520.33|517.93|520.42|518.02|520.24|517.84|0
1629454460000|2021-08-20 10:14:20|520.06|517.66|520.42|518.02|520.42|518.02|520.06|517.66|0
1629454470000|2021-08-20 10:14:30|520.24|517.84|520.24|517.84|520.24|517.84|520.15|517.75|0
1629454480000|2021-08-20 10:14:40|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1629454490000|2021-08-20 10:14:50|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1629454500000|2021-08-20 10:15:00|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1629454510000|2021-08-20 10:15:10|520.6|518.2|520.78|518.38|520.78|518.38|520.6|518.2|0
1629454520000|2021-08-20 10:15:20|520.96|518.56|520.86|518.46|521.14|518.74|520.86|518.46|0
1629454530000|2021-08-20 10:15:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1629454540000|2021-08-20 10:15:40|520.96|518.56|521.04|518.64|521.04|518.64|520.96|518.56|0
1629454550000|2021-08-20 10:15:50|521.14|518.74|521.32|518.92|521.32|518.92|521.14|518.74|0
1629454560000|2021-08-20 10:16:00|521.14|518.74|521.22|518.82|521.22|518.82|521.14|518.74|0
1629454570000|2021-08-20 10:16:10|521.14|518.74|521.14|518.74|521.22|518.82|521.14|518.74|0
1629454580000|2021-08-20 10:16:20|521.22|518.82|521.14|518.74|521.22|518.82|521.14|518.74|0
1629454600000|2021-08-20 10:16:40|521.04|518.64|521.14|518.74|521.14|518.74|521.04|518.64|0
1629454610000|2021-08-20 10:16:50|520.96|518.56|520.96|518.56|520.96|518.56|520.78|518.38|0
1629454620000|2021-08-20 10:17:00|521.14|518.74|521.14|518.74|521.14|518.74|520.96|518.56|0
1629454630000|2021-08-20 10:17:10|521.32|518.92|520.78|518.38|521.32|518.92|520.78|518.38|0
1629454640000|2021-08-20 10:17:20|520.96|518.56|521.14|518.74|521.14|518.74|520.96|518.56|0
1629454650000|2021-08-20 10:17:30|521.22|518.82|521.14|518.74|521.22|518.82|521.14|518.74|0
1629454660000|2021-08-20 10:17:40|521.22|518.82|521.32|518.92|521.32|518.92|521.14|518.74|0
1629454670000|2021-08-20 10:17:50|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1629454680000|2021-08-20 10:18:00|521.22|518.82|521.22|518.82|521.22|518.82|521.22|518.82|0
1629454690000|2021-08-20 10:18:10|521.32|518.92|521.32|518.92|521.49|519.09|521.32|518.92|0
1629454700000|2021-08-20 10:18:20|521.4|519|521.49|519.09|521.49|519.09|521.4|519|0
1629454710000|2021-08-20 10:18:30|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1629454720000|2021-08-20 10:18:40|521.22|518.82|521.32|518.92|521.32|518.92|521.22|518.82|0
1629454730000|2021-08-20 10:18:50|521.4|519|521.32|518.92|521.4|519|521.32|518.92|0
1629454740000|2021-08-20 10:19:00|521.4|519|521.49|519.09|521.49|519.09|521.4|519|0
1629454750000|2021-08-20 10:19:10|521.32|518.92|521.49|519.09|521.49|519.09|521.32|518.92|0
1629454760000|2021-08-20 10:19:20|521.67|519.27|521.67|519.27|521.67|519.27|521.49|519.09|0
1629454770000|2021-08-20 10:19:30|521.76|519.36|522.03|519.63|522.03|519.63|521.76|519.36|0
1629454780000|2021-08-20 10:19:40|522.21|519.81|522.03|519.63|522.21|519.81|522.03|519.63|0
1629454790000|2021-08-20 10:19:50|522.21|519.81|522.39|519.99|522.39|519.99|522.21|519.81|0
1629454800000|2021-08-20 10:20:00|522.57|520.17|522.39|519.99|522.57|520.17|522.39|519.99|0
1629454810000|2021-08-20 10:20:10|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1629454830000|2021-08-20 10:20:30|522.3|519.9|522.39|519.99|522.48|520.08|522.3|519.9|0
1629454840000|2021-08-20 10:20:40|522.48|520.08|522.57|520.17|522.57|520.17|522.39|519.99|0
1629454860000|2021-08-20 10:21:00|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1629454870000|2021-08-20 10:21:10|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1629454880000|2021-08-20 10:21:20|522.03|519.63|522.21|519.81|522.21|519.81|522.03|519.63|0
1629454890000|2021-08-20 10:21:30|522.03|519.63|521.67|519.27|522.03|519.63|521.67|519.27|0
1629454900000|2021-08-20 10:21:40|521.85|519.45|522.03|519.63|522.03|519.63|521.85|519.45|0
1629454910000|2021-08-20 10:21:50|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1629454920000|2021-08-20 10:22:00|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1629454930000|2021-08-20 10:22:10|521.67|519.27|521.49|519.09|521.67|519.27|521.49|519.09|0
1629454940000|2021-08-20 10:22:20|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1629454950000|2021-08-20 10:22:30|521.31|518.91|521.67|519.27|521.67|519.27|521.31|518.91|0
1629454960000|2021-08-20 10:22:40|521.58|519.18|521.49|519.09|521.58|519.18|521.49|519.09|0
1629454970000|2021-08-20 10:22:50|521.67|519.27|521.49|519.09|521.67|519.27|521.49|519.09|0
1629454980000|2021-08-20 10:23:00|521.31|518.91|521.67|519.27|521.67|519.27|521.31|518.91|0
1629454990000|2021-08-20 10:23:10|521.49|519.09|521.13|518.73|521.49|519.09|521.13|518.73|0
1629455000000|2021-08-20 10:23:20|520.95|518.55|520.95|518.55|520.95|518.55|520.77|518.37|0
1629455010000|2021-08-20 10:23:30|521.04|518.64|520.77|518.37|521.04|518.64|520.77|518.37|0
1629455020000|2021-08-20 10:23:40|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1629455030000|2021-08-20 10:23:50|520.77|518.37|520.77|518.37|520.95|518.55|520.77|518.37|0
1629455040000|2021-08-20 10:24:00|520.6|518.2|520.42|518.02|520.6|518.2|520.42|518.02|0
1629455050000|2021-08-20 10:24:10|520.6|518.2|520.6|518.2|520.6|518.2|520.5|518.1|0
1629455060000|2021-08-20 10:24:20|520.42|518.02|520.6|518.2|520.6|518.2|520.42|518.02|0
1629455070000|2021-08-20 10:24:30|520.77|518.37|520.95|518.55|520.95|518.55|520.77|518.37|0
1629455080000|2021-08-20 10:24:40|520.77|518.37|520.77|518.37|520.95|518.55|520.77|518.37|0
1629455090000|2021-08-20 10:24:50|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629455100000|2021-08-20 10:25:00|520.77|518.37|520.77|518.37|520.77|518.37|520.59|518.19|0
1629455110000|2021-08-20 10:25:10|521.13|518.73|521.13|518.73|521.13|518.73|521.13|518.73|0
1629455120000|2021-08-20 10:25:20|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629455130000|2021-08-20 10:25:30|520.77|518.37|521.31|518.91|521.31|518.91|520.77|518.37|0
1629455140000|2021-08-20 10:25:40|521.13|518.73|521.49|519.09|521.49|519.09|521.13|518.73|0
1629455150000|2021-08-20 10:25:50|521.58|519.18|521.58|519.18|521.58|519.18|521.49|519.09|0
1629455160000|2021-08-20 10:26:00|521.49|519.09|521.67|519.27|521.67|519.27|521.49|519.09|0
1629455170000|2021-08-20 10:26:10|521.49|519.09|521.31|518.91|521.49|519.09|521.31|518.91|0
1629455180000|2021-08-20 10:26:20|521.22|518.82|521.31|518.91|521.31|518.91|520.95|518.55|0
1629455190000|2021-08-20 10:26:30|521.13|518.73|521.31|518.91|521.31|518.91|520.95|518.55|0
1629455200000|2021-08-20 10:26:40|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1629455210000|2021-08-20 10:26:50|521.4|519|521.49|519.09|521.49|519.09|521.4|519|0
1629455220000|2021-08-20 10:27:00|521.58|519.18|521.49|519.09|521.58|519.18|521.49|519.09|0
1629455230000|2021-08-20 10:27:10|521.67|519.27|521.67|519.27|521.67|519.27|521.49|519.09|0
1629455240000|2021-08-20 10:27:20|521.76|519.36|521.76|519.36|521.76|519.36|521.76|519.36|0
1629455250000|2021-08-20 10:27:30|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1629455260000|2021-08-20 10:27:40|521.76|519.36|521.85|519.45|521.85|519.45|521.76|519.36|0
1629455270000|2021-08-20 10:27:50|522.03|519.63|522.03|519.63|522.03|519.63|521.94|519.54|0
1629455280000|2021-08-20 10:28:00|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1629455290000|2021-08-20 10:28:10|521.58|519.18|521.58|519.18|521.58|519.18|521.58|519.18|0
1629455300000|2021-08-20 10:28:20|521.67|519.27|521.67|519.27|521.85|519.45|521.67|519.27|0
1629455330000|2021-08-20 10:28:50|521.58|519.18|521.67|519.27|521.67|519.27|521.58|519.18|0
1629455340000|2021-08-20 10:29:00|521.58|519.18|521.67|519.27|521.67|519.27|521.58|519.18|0
1629455350000|2021-08-20 10:29:10|521.76|519.36|521.67|519.27|521.76|519.36|521.67|519.27|0
1629455360000|2021-08-20 10:29:20|521.85|519.45|521.67|519.27|521.85|519.45|521.67|519.27|0
1629455370000|2021-08-20 10:29:30|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1629455380000|2021-08-20 10:29:40|521.58|519.18|521.67|519.27|521.67|519.27|521.58|519.18|0
1629455410000|2021-08-20 10:30:10|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1629455430000|2021-08-20 10:30:30|521.93|519.53|521.49|519.09|521.93|519.53|521.49|519.09|0
1629455440000|2021-08-20 10:30:40|521.67|519.27|521.49|519.09|521.67|519.27|521.49|519.09|0
1629455460000|2021-08-20 10:31:00|521.31|518.91|521.31|518.91|521.31|518.91|521.31|518.91|0
1629455470000|2021-08-20 10:31:10|521.67|519.27|521.31|518.91|521.67|519.27|521.31|518.91|0
1629455480000|2021-08-20 10:31:20|521.49|519.09|521.67|519.27|521.67|519.27|521.31|518.91|0
1629455490000|2021-08-20 10:31:30|521.49|519.09|521.13|518.73|521.49|519.09|521.13|518.73|0
1629455500000|2021-08-20 10:31:40|521.22|518.82|521.31|518.91|521.31|518.91|521.22|518.82|0
1629455510000|2021-08-20 10:31:50|521.49|519.09|521.49|519.09|521.49|519.09|521.31|518.91|0
1629455520000|2021-08-20 10:32:00|521.13|518.73|521.49|519.09|521.49|519.09|521.13|518.73|0
1629455530000|2021-08-20 10:32:10|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1629455540000|2021-08-20 10:32:20|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1629455550000|2021-08-20 10:32:30|521.57|519.17|521.57|519.17|521.67|519.27|521.57|519.17|0
1629455560000|2021-08-20 10:32:40|521.49|519.09|521.49|519.09|521.67|519.27|521.49|519.09|0
1629455580000|2021-08-20 10:33:00|521.31|518.91|521.67|519.27|521.67|519.27|521.31|518.91|0
1629455590000|2021-08-20 10:33:10|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1629455600000|2021-08-20 10:33:20|521.67|519.27|521.67|519.27|521.67|519.27|521.67|519.27|0
1629455620000|2021-08-20 10:33:40|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1629455630000|2021-08-20 10:33:50|521.67|519.27|521.57|519.17|521.67|519.27|521.49|519.09|0
1629455640000|2021-08-20 10:34:00|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1629455650000|2021-08-20 10:34:10|521.31|518.91|521.49|519.09|521.49|519.09|521.31|518.91|0
1629455660000|2021-08-20 10:34:20|521.31|518.91|521.31|518.91|521.31|518.91|521.31|518.91|0
1629455680000|2021-08-20 10:34:40|520.95|518.55|521.13|518.73|521.21|518.81|520.95|518.55|0
1629455690000|2021-08-20 10:34:50|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629455700000|2021-08-20 10:35:00|520.77|518.37|520.59|518.19|520.77|518.37|520.59|518.19|0
1629455710000|2021-08-20 10:35:10|520.68|518.28|520.68|518.28|520.68|518.28|520.68|518.28|0
1629455720000|2021-08-20 10:35:20|520.59|518.19|520.59|518.19|520.59|518.19|520.59|518.19|0
1629455730000|2021-08-20 10:35:30|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1629455740000|2021-08-20 10:35:40|520.05|517.65|520.23|517.83|520.23|517.83|520.05|517.65|0
1629455760000|2021-08-20 10:36:00|520.32|517.92|520.59|518.19|520.59|518.19|520.32|517.92|0
1629455770000|2021-08-20 10:36:10|520.41|518.01|520.41|518.01|520.41|518.01|520.41|518.01|0
1629455780000|2021-08-20 10:36:20|520.32|517.92|520.05|517.65|520.32|517.92|520.05|517.65|0
1629455790000|2021-08-20 10:36:30|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1629455810000|2021-08-20 10:36:50|520.23|517.83|520.32|517.92|520.32|517.92|520.05|517.65|0
1629455820000|2021-08-20 10:37:00|520.23|517.83|520.05|517.65|520.23|517.83|520.05|517.65|0
1629455830000|2021-08-20 10:37:10|520.23|517.83|520.05|517.65|520.23|517.83|520.05|517.65|0
1629455840000|2021-08-20 10:37:20|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1629455850000|2021-08-20 10:37:30|520.41|518.01|520.59|518.19|520.59|518.19|520.41|518.01|0
1629455870000|2021-08-20 10:37:50|520.68|518.28|520.59|518.19|520.68|518.28|520.59|518.19|0
1629455880000|2021-08-20 10:38:00|520.77|518.37|520.59|518.19|520.77|518.37|520.59|518.19|0
1629455900000|2021-08-20 10:38:20|520.77|518.37|520.5|518.1|520.77|518.37|520.5|518.1|0
1629455910000|2021-08-20 10:38:30|520.59|518.19|520.59|518.19|520.59|518.19|520.59|518.19|0
1629455920000|2021-08-20 10:38:40|520.67|518.27|520.41|518.01|520.67|518.27|520.41|518.01|0
1629455930000|2021-08-20 10:38:50|520.5|518.1|520.41|518.01|520.5|518.1|520.41|518.01|0
1629455940000|2021-08-20 10:39:00|520.5|518.1|520.14|517.74|520.5|518.1|520.14|517.74|0
1629455950000|2021-08-20 10:39:10|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1629455960000|2021-08-20 10:39:20|520.41|518.01|520.23|517.83|520.41|518.01|520.23|517.83|0
1629455970000|2021-08-20 10:39:30|520.41|518.01|520.59|518.19|520.59|518.19|520.41|518.01|0
1629456000000|2021-08-20 10:40:00|520.49|518.09|520.59|518.19|520.59|518.19|520.49|518.09|0
1629456010000|2021-08-20 10:40:10|520.67|518.27|520.59|518.19|520.67|518.27|520.59|518.19|0
1629456020000|2021-08-20 10:40:20|520.49|518.09|520.59|518.19|520.59|518.19|520.49|518.09|0
1629456060000|2021-08-20 10:41:00|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1629456070000|2021-08-20 10:41:10|520.59|518.19|520.59|518.19|520.77|518.37|520.59|518.19|0
1629456080000|2021-08-20 10:41:20|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1629456100000|2021-08-20 10:41:40|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629456110000|2021-08-20 10:41:50|520.77|518.37|521.13|518.73|521.13|518.73|520.77|518.37|0
1629456120000|2021-08-20 10:42:00|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629456130000|2021-08-20 10:42:10|521.13|518.73|520.77|518.37|521.13|518.73|520.77|518.37|0
1629456160000|2021-08-20 10:42:40|520.59|518.19|520.59|518.19|520.59|518.19|520.59|518.19|0
1629456170000|2021-08-20 10:42:50|520.77|518.37|520.59|518.19|520.77|518.37|520.59|518.19|0
1629456190000|2021-08-20 10:43:10|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1629456200000|2021-08-20 10:43:20|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629456210000|2021-08-20 10:43:30|520.77|518.37|520.85|518.45|520.85|518.45|520.77|518.37|0
1629456220000|2021-08-20 10:43:40|520.77|518.37|520.59|518.19|520.77|518.37|520.59|518.19|0
1629456230000|2021-08-20 10:43:50|520.77|518.37|520.85|518.45|520.85|518.45|520.59|518.19|0
1629456240000|2021-08-20 10:44:00|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1629456260000|2021-08-20 10:44:20|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1629456280000|2021-08-20 10:44:40|520.94|518.54|521.3|518.9|521.3|518.9|520.94|518.54|0
1629456290000|2021-08-20 10:44:50|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1629456300000|2021-08-20 10:45:00|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1629456310000|2021-08-20 10:45:10|521.3|518.9|521.48|519.08|521.48|519.08|521.3|518.9|0
1629456320000|2021-08-20 10:45:20|521.39|518.99|521.66|519.26|521.66|519.26|521.39|518.99|0
1629456330000|2021-08-20 10:45:30|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1629456340000|2021-08-20 10:45:40|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1629456360000|2021-08-20 10:46:00|521.84|519.44|522.2|519.8|522.2|519.8|521.84|519.44|0
1629456390000|2021-08-20 10:46:30|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1629456400000|2021-08-20 10:46:40|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456410000|2021-08-20 10:46:50|521.93|519.53|521.84|519.44|522.02|519.62|521.84|519.44|0
1629456420000|2021-08-20 10:47:00|521.75|519.35|521.84|519.44|521.84|519.44|521.75|519.35|0
1629456430000|2021-08-20 10:47:10|521.66|519.26|521.66|519.26|521.75|519.35|521.66|519.26|0
1629456440000|2021-08-20 10:47:20|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456450000|2021-08-20 10:47:30|521.66|519.26|521.84|519.44|521.84|519.44|521.66|519.26|0
1629456470000|2021-08-20 10:47:50|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1629456480000|2021-08-20 10:48:00|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456490000|2021-08-20 10:48:10|521.93|519.53|522.02|519.62|522.02|519.62|521.93|519.53|0
1629456500000|2021-08-20 10:48:20|521.84|519.44|521.75|519.35|521.84|519.44|521.75|519.35|0
1629456510000|2021-08-20 10:48:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456520000|2021-08-20 10:48:40|521.93|519.53|521.84|519.44|521.93|519.53|521.84|519.44|0
1629456530000|2021-08-20 10:48:50|522.2|519.8|522.02|519.62|522.2|519.8|522.02|519.62|0
1629456540000|2021-08-20 10:49:00|522.2|519.8|522.02|519.62|522.2|519.8|522.02|519.62|0
1629456550000|2021-08-20 10:49:10|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456560000|2021-08-20 10:49:20|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1629456580000|2021-08-20 10:49:40|521.75|519.35|521.66|519.26|521.75|519.35|521.66|519.26|0
1629456610000|2021-08-20 10:50:10|521.84|519.44|521.75|519.35|521.84|519.44|521.75|519.35|0
1629456620000|2021-08-20 10:50:20|522.02|519.62|521.84|519.44|522.02|519.62|521.84|519.44|0
1629456630000|2021-08-20 10:50:30|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1629456680000|2021-08-20 10:51:20|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456690000|2021-08-20 10:51:30|522.02|519.62|522.02|519.62|522.02|519.62|522.02|519.62|0
1629456720000|2021-08-20 10:52:00|521.84|519.44|521.84|519.44|522.02|519.62|521.84|519.44|0
1629456730000|2021-08-20 10:52:10|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1629456740000|2021-08-20 10:52:20|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1629456750000|2021-08-20 10:52:30|521.66|519.26|521.66|519.26|521.66|519.26|521.66|519.26|0
1629456760000|2021-08-20 10:52:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1629456780000|2021-08-20 10:53:00|521.12|518.72|520.94|518.54|521.12|518.72|520.94|518.54|0
1629456790000|2021-08-20 10:53:10|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1629456810000|2021-08-20 10:53:30|521.3|518.9|521.3|518.9|521.3|518.9|521.3|518.9|0
1629456820000|2021-08-20 10:53:40|521.39|518.99|521.3|518.9|521.48|519.08|521.3|518.9|0
1629456830000|2021-08-20 10:53:50|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1629456850000|2021-08-20 10:54:10|521.3|518.9|521.12|518.72|521.3|518.9|521.12|518.72|0
1629456870000|2021-08-20 10:54:30|520.94|518.54|520.94|518.54|521.12|518.72|520.94|518.54|0
1629456880000|2021-08-20 10:54:40|520.76|518.36|520.58|518.18|520.76|518.36|520.58|518.18|0
1629456890000|2021-08-20 10:54:50|520.67|518.27|520.58|518.18|520.76|518.36|520.4|518|0
1629456900000|2021-08-20 10:55:00|520.76|518.36|520.58|518.18|520.76|518.36|520.58|518.18|0
1629456910000|2021-08-20 10:55:10|520.4|518|520.49|518.09|520.58|518.18|520.4|518|0
1629456920000|2021-08-20 10:55:20|520.58|518.18|520.76|518.36|520.76|518.36|520.58|518.18|0
1629456940000|2021-08-20 10:55:40|520.67|518.27|520.76|518.36|520.76|518.36|520.67|518.27|0
1629456960000|2021-08-20 10:56:00|520.58|518.18|520.76|518.36|520.76|518.36|520.58|518.18|0
1629456980000|2021-08-20 10:56:20|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1629456990000|2021-08-20 10:56:30|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1629457000000|2021-08-20 10:56:40|521.03|518.63|520.58|518.18|521.03|518.63|520.58|518.18|0
1629457010000|2021-08-20 10:56:50|520.4|518|520.49|518.09|520.58|518.18|520.4|518|0
1629457020000|2021-08-20 10:57:00|520.22|517.82|520.58|518.18|520.58|518.18|520.22|517.82|0
1629457030000|2021-08-20 10:57:10|520.4|518|520.4|518|520.58|518.18|520.4|518|0
1629457060000|2021-08-20 10:57:40|520.49|518.09|520.49|518.09|520.49|518.09|520.4|518|0
1629457070000|2021-08-20 10:57:50|520.58|518.18|520.58|518.18|520.58|518.18|520.58|518.18|0
1629457090000|2021-08-20 10:58:10|520.67|518.27|520.58|518.18|520.67|518.27|520.58|518.18|0
1629457100000|2021-08-20 10:58:20|520.4|518|520.4|518|520.49|518.09|520.4|518|0
1629457110000|2021-08-20 10:58:30|520.49|518.09|520.67|518.27|520.67|518.27|520.49|518.09|0
1629457120000|2021-08-20 10:58:40|520.58|518.18|520.58|518.18|520.58|518.18|520.4|518|0
1629457170000|2021-08-20 10:59:30|520.4|518|520.4|518|520.4|518|520.4|518|0
1629457190000|2021-08-20 10:59:50|520.58|518.18|520.4|518|520.58|518.18|520.4|518|0
1629457200000|2021-08-20 11:00:00|520.76|518.36|520.22|517.82|520.76|518.36|520.04|517.64|0
1629457210000|2021-08-20 11:00:10|520.58|518.18|520.58|518.18|520.58|518.18|520.58|518.18|0
1629457220000|2021-08-20 11:00:20|520.4|518|520.4|518|520.4|518|520.4|518|0
1629457230000|2021-08-20 11:00:30|520.22|517.82|520.4|518|520.4|518|520.22|517.82|0
1629457240000|2021-08-20 11:00:40|520.22|517.82|520.04|517.64|520.22|517.82|519.86|517.46|0
1629457250000|2021-08-20 11:00:50|519.86|517.46|520.04|517.64|520.04|517.64|519.86|517.46|0
1629457260000|2021-08-20 11:01:00|519.86|517.46|520.04|517.64|520.22|517.82|519.86|517.46|0
1629457270000|2021-08-20 11:01:10|520.13|517.73|520.04|517.64|520.13|517.73|520.04|517.64|0
1629457280000|2021-08-20 11:01:20|519.86|517.46|519.86|517.46|519.86|517.46|519.68|517.28|0
1629457290000|2021-08-20 11:01:30|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1629457310000|2021-08-20 11:01:50|519.86|517.46|519.86|517.46|519.86|517.46|519.86|517.46|0
1629457320000|2021-08-20 11:02:00|519.77|517.37|519.68|517.28|519.86|517.46|519.68|517.28|0
1629457340000|2021-08-20 11:02:20|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1629457350000|2021-08-20 11:02:30|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1629457360000|2021-08-20 11:02:40|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1629457370000|2021-08-20 11:02:50|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1629457380000|2021-08-20 11:03:00|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1629457390000|2021-08-20 11:03:10|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1629457410000|2021-08-20 11:03:30|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1629457430000|2021-08-20 11:03:50|519.41|517.01|519.32|516.92|519.5|517.1|519.32|516.92|0
1629457440000|2021-08-20 11:04:00|519.14|516.74|518.79|516.39|519.14|516.74|518.79|516.39|0
1629457450000|2021-08-20 11:04:10|518.96|516.56|518.96|516.56|518.96|516.56|518.96|516.56|0
1629457470000|2021-08-20 11:04:30|518.79|516.39|518.79|516.39|518.79|516.39|518.69|516.29|0
1629457480000|2021-08-20 11:04:40|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1629457490000|2021-08-20 11:04:50|519.05|516.65|519.14|516.74|519.14|516.74|519.05|516.65|0
1629457500000|2021-08-20 11:05:00|519.32|516.92|519.32|516.92|519.32|516.92|519.14|516.74|0
1629457510000|2021-08-20 11:05:10|519.14|516.74|519.14|516.74|519.14|516.74|519.14|516.74|0
1629457520000|2021-08-20 11:05:20|519.05|516.65|519.32|516.92|519.32|516.92|519.05|516.65|0
1629457530000|2021-08-20 11:05:30|519.14|516.74|519.32|516.92|519.32|516.92|519.14|516.74|0
1629457540000|2021-08-20 11:05:40|519.5|517.1|519.5|517.1|519.68|517.28|519.5|517.1|0
1629457560000|2021-08-20 11:06:00|519.59|517.19|519.68|517.28|519.68|517.28|519.41|517.01|0
1629457570000|2021-08-20 11:06:10|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1629457590000|2021-08-20 11:06:30|519.59|517.19|519.68|517.28|519.68|517.28|519.5|517.1|0
1629457600000|2021-08-20 11:06:40|519.5|517.1|519.68|517.28|519.68|517.28|519.5|517.1|0
1629457610000|2021-08-20 11:06:50|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1629457620000|2021-08-20 11:07:00|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1629457630000|2021-08-20 11:07:10|519.68|517.28|519.5|517.1|519.68|517.28|519.5|517.1|0
1629457640000|2021-08-20 11:07:20|519.68|517.28|519.32|516.92|519.68|517.28|519.14|516.74|0
1629457650000|2021-08-20 11:07:30|519.14|516.74|518.96|516.56|519.14|516.74|518.96|516.56|0
1629457660000|2021-08-20 11:07:40|518.87|516.47|518.96|516.56|518.96|516.56|518.87|516.47|0
1629457670000|2021-08-20 11:07:50|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1629457680000|2021-08-20 11:08:00|518.43|516.03|518.43|516.03|518.43|516.03|518.43|516.03|0
1629457700000|2021-08-20 11:08:20|518.25|515.85|518.43|516.03|518.43|516.03|518.25|515.85|0
1629457730000|2021-08-20 11:08:50|518.42|516.02|518.42|516.02|518.42|516.02|518.33|515.93|0
1629457740000|2021-08-20 11:09:00|518.25|515.85|518.25|515.85|518.25|515.85|518.25|515.85|0
1629457750000|2021-08-20 11:09:10|517.71|515.31|517.53|515.13|517.71|515.31|517.53|515.13|0
1629457760000|2021-08-20 11:09:20|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1629457770000|2021-08-20 11:09:30|516.81|514.41|518.07|515.67|518.07|515.67|516.81|514.41|0
1629457780000|2021-08-20 11:09:40|517.62|515.22|517.35|514.95|517.71|515.31|517.35|514.95|0
1629457790000|2021-08-20 11:09:50|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1629457800000|2021-08-20 11:10:00|517.26|514.86|517.35|514.95|517.53|515.13|517.26|514.86|0
1629457810000|2021-08-20 11:10:10|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1629457820000|2021-08-20 11:10:20|517.35|514.95|517.89|515.49|517.89|515.49|517.35|514.95|0
1629457830000|2021-08-20 11:10:30|518.07|515.67|518.42|516.02|518.42|516.02|518.07|515.67|0
1629457840000|2021-08-20 11:10:40|518.51|516.11|518.42|516.02|518.51|516.11|518.42|516.02|0
1629457850000|2021-08-20 11:10:50|518.25|515.85|518.6|516.2|518.6|516.2|518.25|515.85|0
1629457860000|2021-08-20 11:11:00|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1629457870000|2021-08-20 11:11:10|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1629457880000|2021-08-20 11:11:20|518.42|516.02|518.6|516.2|518.69|516.29|518.42|516.02|0
1629457900000|2021-08-20 11:11:40|518.69|516.29|519.14|516.74|519.14|516.74|518.69|516.29|0
1629457910000|2021-08-20 11:11:50|518.96|516.56|518.78|516.38|518.96|516.56|518.78|516.38|0
1629457920000|2021-08-20 11:12:00|518.69|516.29|518.69|516.29|518.69|516.29|518.69|516.29|0
1629457930000|2021-08-20 11:12:10|518.78|516.38|518.24|515.84|518.78|516.38|518.24|515.84|0
1629457940000|2021-08-20 11:12:20|518.15|515.75|518.24|515.84|518.24|515.84|518.15|515.75|0
1629457950000|2021-08-20 11:12:30|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1629457960000|2021-08-20 11:12:40|517.89|515.49|517.89|515.49|518.07|515.67|517.89|515.49|0
1629457970000|2021-08-20 11:12:50|517.97|515.57|517.89|515.49|518.07|515.67|517.89|515.49|0
1629457980000|2021-08-20 11:13:00|517.71|515.31|517.35|514.95|517.71|515.31|517.35|514.95|0
1629457990000|2021-08-20 11:13:10|517.53|515.13|517.71|515.31|517.71|515.31|517.53|515.13|0
1629458010000|2021-08-20 11:13:30|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1629458020000|2021-08-20 11:13:40|517.89|515.49|517.26|514.86|517.89|515.49|517.26|514.86|0
1629458030000|2021-08-20 11:13:50|517.35|514.95|517.89|515.49|517.89|515.49|517.17|514.77|0
1629458040000|2021-08-20 11:14:00|517.53|515.13|517.53|515.13|517.53|515.13|517.53|515.13|0
1629458050000|2021-08-20 11:14:10|517.43|515.03|517.35|514.95|517.43|515.03|517.35|514.95|0
1629458060000|2021-08-20 11:14:20|517.26|514.86|517.53|515.13|517.53|515.13|517.26|514.86|0
1629458070000|2021-08-20 11:14:30|517.71|515.31|517.53|515.13|517.71|515.31|517.53|515.13|0
1629458080000|2021-08-20 11:14:40|517.71|515.31|517.35|514.95|517.71|515.31|517.35|514.95|0
1629458100000|2021-08-20 11:15:00|517.26|514.86|517.17|514.77|517.26|514.86|517.17|514.77|0
1629458110000|2021-08-20 11:15:10|517.35|514.95|517.35|514.95|517.35|514.95|517.17|514.77|0
1629458120000|2021-08-20 11:15:20|517.53|515.13|517.89|515.49|517.89|515.49|517.53|515.13|0
1629458130000|2021-08-20 11:15:30|517.71|515.31|517.71|515.31|517.71|515.31|517.71|515.31|0
1629458140000|2021-08-20 11:15:40|517.88|515.48|517.35|514.95|517.88|515.48|517.35|514.95|0
1629458150000|2021-08-20 11:15:50|517.43|515.03|517.53|515.13|517.53|515.13|517.43|515.03|0
1629458160000|2021-08-20 11:16:00|517.35|514.95|517.25|514.85|517.35|514.95|517.25|514.85|0
1629458170000|2021-08-20 11:16:10|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1629458180000|2021-08-20 11:16:20|517.35|514.95|517.53|515.13|517.53|515.13|517.17|514.77|0
1629458190000|2021-08-20 11:16:30|517.43|515.03|517.53|515.13|517.53|515.13|517.43|515.03|0
1629458200000|2021-08-20 11:16:40|517.35|514.95|517.17|514.77|517.35|514.95|517.17|514.77|0
1629458210000|2021-08-20 11:16:50|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1629458230000|2021-08-20 11:17:10|517.17|514.77|517.17|514.77|517.35|514.95|517.17|514.77|0
1629458250000|2021-08-20 11:17:30|517.35|514.95|517.35|514.95|517.35|514.95|517.35|514.95|0
1629458280000|2021-08-20 11:18:00|517.53|515.13|517.53|515.13|517.7|515.3|517.53|515.13|0
1629458290000|2021-08-20 11:18:10|517.61|515.21|517.7|515.3|517.7|515.3|517.61|515.21|0
1629458300000|2021-08-20 11:18:20|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1629458310000|2021-08-20 11:18:30|518.06|515.66|517.88|515.48|518.06|515.66|517.7|515.3|0
1629458320000|2021-08-20 11:18:40|517.53|515.13|517.7|515.3|517.7|515.3|517.53|515.13|0
1629458330000|2021-08-20 11:18:50|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1629458340000|2021-08-20 11:19:00|518.06|515.66|517.88|515.48|518.06|515.66|517.88|515.48|0
1629458350000|2021-08-20 11:19:10|517.79|515.39|517.88|515.48|517.88|515.48|517.79|515.39|0
1629458370000|2021-08-20 11:19:30|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1629458390000|2021-08-20 11:19:50|517.88|515.48|517.7|515.3|517.88|515.48|517.7|515.3|0
1629458400000|2021-08-20 11:20:00|517.53|515.13|517.7|515.3|517.7|515.3|517.53|515.13|0
1629458410000|2021-08-20 11:20:10|518.06|515.66|517.7|515.3|518.06|515.66|517.7|515.3|0
1629458420000|2021-08-20 11:20:20|517.79|515.39|517.88|515.48|517.88|515.48|517.79|515.39|0
1629458430000|2021-08-20 11:20:30|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1629458440000|2021-08-20 11:20:40|518.42|516.02|518.6|516.2|518.6|516.2|518.42|516.02|0
1629458450000|2021-08-20 11:20:50|518.42|516.02|518.6|516.2|518.6|516.2|518.42|516.02|0
1629458460000|2021-08-20 11:21:00|518.78|516.38|518.6|516.2|518.78|516.38|518.6|516.2|0
1629458470000|2021-08-20 11:21:10|518.68|516.28|518.96|516.56|519.14|516.74|518.6|516.2|0
1629458480000|2021-08-20 11:21:20|519.14|516.74|519.14|516.74|519.14|516.74|518.96|516.56|0
1629458490000|2021-08-20 11:21:30|518.78|516.38|518.96|516.56|518.96|516.56|518.78|516.38|0
1629458510000|2021-08-20 11:21:50|519.14|516.74|518.96|516.56|519.14|516.74|518.96|516.56|0
1629458530000|2021-08-20 11:22:10|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1629458540000|2021-08-20 11:22:20|519.14|516.74|519.14|516.74|519.14|516.74|519.14|516.74|0
1629458550000|2021-08-20 11:22:30|519.49|517.09|519.31|516.91|519.49|517.09|519.31|516.91|0
1629458560000|2021-08-20 11:22:40|519.49|517.09|519.31|516.91|519.49|517.09|519.31|516.91|0
1629458570000|2021-08-20 11:22:50|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1629458580000|2021-08-20 11:23:00|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1629458590000|2021-08-20 11:23:10|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1629458600000|2021-08-20 11:23:20|519.67|517.27|519.67|517.27|519.67|517.27|519.67|517.27|0
1629458660000|2021-08-20 11:24:20|520.03|517.63|519.85|517.45|520.03|517.63|519.85|517.45|0
1629458670000|2021-08-20 11:24:30|519.67|517.27|519.85|517.45|519.85|517.45|519.67|517.27|0
1629458680000|2021-08-20 11:24:40|519.67|517.27|519.67|517.27|519.67|517.27|519.49|517.09|0
1629458700000|2021-08-20 11:25:00|519.49|517.09|519.67|517.27|519.67|517.27|519.49|517.09|0
1629458710000|2021-08-20 11:25:10|519.58|517.18|519.67|517.27|519.67|517.27|519.58|517.18|0
1629458720000|2021-08-20 11:25:20|519.76|517.36|519.85|517.45|519.85|517.45|519.76|517.36|0
1629458730000|2021-08-20 11:25:30|520.03|517.63|519.85|517.45|520.03|517.63|519.85|517.45|0
1629458740000|2021-08-20 11:25:40|520.03|517.63|519.85|517.45|520.03|517.63|519.85|517.45|0
1629458750000|2021-08-20 11:25:50|520.03|517.63|519.94|517.54|520.03|517.63|519.94|517.54|0
1629458760000|2021-08-20 11:26:00|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1629458770000|2021-08-20 11:26:10|520.03|517.63|520.21|517.81|520.21|517.81|520.03|517.63|0
1629458780000|2021-08-20 11:26:20|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1629458800000|2021-08-20 11:26:40|520.75|518.35|520.47|518.07|520.75|518.35|520.47|518.07|0
1629458810000|2021-08-20 11:26:50|520.75|518.35|520.57|518.17|520.75|518.35|520.39|517.99|0
1629458820000|2021-08-20 11:27:00|520.75|518.35|520.65|518.25|520.75|518.35|520.57|518.17|0
1629458830000|2021-08-20 11:27:10|520.75|518.35|521.11|518.71|521.11|518.71|520.75|518.35|0
1629458840000|2021-08-20 11:27:20|520.93|518.53|521.11|518.71|521.11|518.71|520.93|518.53|0
1629458850000|2021-08-20 11:27:30|521.46|519.06|521.28|518.88|521.46|519.06|521.28|518.88|0
1629458880000|2021-08-20 11:28:00|521.11|518.71|521.28|518.88|521.28|518.88|521.11|518.71|0
1629458890000|2021-08-20 11:28:10|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1629458900000|2021-08-20 11:28:20|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1629458910000|2021-08-20 11:28:30|521.28|518.88|521.82|519.42|521.82|519.42|521.28|518.88|0
1629458920000|2021-08-20 11:28:40|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629458930000|2021-08-20 11:28:50|521.82|519.42|521.64|519.24|521.91|519.51|521.64|519.24|0
1629458940000|2021-08-20 11:29:00|521.82|519.42|521.64|519.24|521.82|519.42|521.64|519.24|0
1629458950000|2021-08-20 11:29:10|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1629458980000|2021-08-20 11:29:40|522|519.6|522|519.6|522|519.6|522|519.6|0
1629458990000|2021-08-20 11:29:50|521.64|519.24|522|519.6|522|519.6|521.64|519.24|0
1629459000000|2021-08-20 11:30:00|521.82|519.42|521.82|519.42|522|519.6|521.82|519.42|0
1629459010000|2021-08-20 11:30:10|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1629459020000|2021-08-20 11:30:20|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1629459030000|2021-08-20 11:30:30|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1629459040000|2021-08-20 11:30:40|522|519.6|522|519.6|522|519.6|522|519.6|0
1629459050000|2021-08-20 11:30:50|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1629459060000|2021-08-20 11:31:00|522|519.6|522|519.6|522|519.6|522|519.6|0
1629459070000|2021-08-20 11:31:10|522.09|519.69|522.27|519.87|522.27|519.87|522.09|519.69|0
1629459080000|2021-08-20 11:31:20|522.18|519.78|522.18|519.78|522.18|519.78|522|519.6|0
1629459090000|2021-08-20 11:31:30|522|519.6|522|519.6|522|519.6|522|519.6|0
1629459100000|2021-08-20 11:31:40|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1629459110000|2021-08-20 11:31:50|522|519.6|521.64|519.24|522|519.6|521.64|519.24|0
1629459120000|2021-08-20 11:32:00|521.73|519.33|521.82|519.42|521.82|519.42|521.64|519.24|0
1629459130000|2021-08-20 11:32:10|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629459140000|2021-08-20 11:32:20|521.46|519.06|521.82|519.42|521.82|519.42|521.46|519.06|0
1629459150000|2021-08-20 11:32:30|522|519.6|521.82|519.42|522|519.6|521.82|519.42|0
1629459160000|2021-08-20 11:32:40|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629459180000|2021-08-20 11:33:00|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1629459190000|2021-08-20 11:33:10|521.64|519.24|521.64|519.24|521.64|519.24|521.55|519.15|0
1629459200000|2021-08-20 11:33:20|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1629459220000|2021-08-20 11:33:40|521.64|519.24|521.82|519.42|521.82|519.42|521.64|519.24|0
1629459230000|2021-08-20 11:33:50|522|519.6|522|519.6|522|519.6|522|519.6|0
1629459240000|2021-08-20 11:34:00|522.09|519.69|522|519.6|522.18|519.78|522|519.6|0
1629459250000|2021-08-20 11:34:10|521.64|519.24|521.46|519.06|521.64|519.24|521.46|519.06|0
1629459260000|2021-08-20 11:34:20|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629459270000|2021-08-20 11:34:30|521.46|519.06|521.55|519.15|521.64|519.24|521.46|519.06|0
1629459280000|2021-08-20 11:34:40|521.46|519.06|521.46|519.06|521.55|519.15|521.46|519.06|0
1629459290000|2021-08-20 11:34:50|521.64|519.24|521.64|519.24|521.64|519.24|521.55|519.15|0
1629459310000|2021-08-20 11:35:10|521.73|519.33|521.46|519.06|521.73|519.33|521.46|519.06|0
1629459330000|2021-08-20 11:35:30|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1629459340000|2021-08-20 11:35:40|521.28|518.88|521.46|519.06|521.55|519.15|521.28|518.88|0
1629459350000|2021-08-20 11:35:50|521.55|519.15|521.64|519.24|521.64|519.24|521.55|519.15|0
1629459360000|2021-08-20 11:36:00|521.55|519.15|521.46|519.06|521.55|519.15|521.46|519.06|0
1629459380000|2021-08-20 11:36:20|521.55|519.15|521.64|519.24|521.64|519.24|521.55|519.15|0
1629459390000|2021-08-20 11:36:30|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1629459400000|2021-08-20 11:36:40|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1629459410000|2021-08-20 11:36:50|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629459420000|2021-08-20 11:37:00|521.46|519.06|521.64|519.24|521.64|519.24|521.46|519.06|0
1629459430000|2021-08-20 11:37:10|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1629459480000|2021-08-20 11:38:00|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1629459490000|2021-08-20 11:38:10|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1629459500000|2021-08-20 11:38:20|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1629459510000|2021-08-20 11:38:30|521.55|519.15|521.46|519.06|521.55|519.15|521.46|519.06|0
1629459530000|2021-08-20 11:38:50|521.37|518.97|521.46|519.06|521.46|519.06|521.37|518.97|0
1629459540000|2021-08-20 11:39:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629459580000|2021-08-20 11:39:40|521.82|519.42|522.18|519.78|522.18|519.78|521.82|519.42|0
1629459600000|2021-08-20 11:40:00|522.54|520.14|523.08|520.68|523.26|520.86|522.54|520.14|0
1629459610000|2021-08-20 11:40:10|523.26|520.86|523.43|521.03|523.43|521.03|523.26|520.86|0
1629459620000|2021-08-20 11:40:20|523.52|521.12|523.26|520.86|523.52|521.12|523.26|520.86|0
1629459630000|2021-08-20 11:40:30|523.61|521.21|523.61|521.21|523.61|521.21|523.43|521.03|0
1629459640000|2021-08-20 11:40:40|523.97|521.57|523.97|521.57|523.97|521.57|523.79|521.39|0
1629459650000|2021-08-20 11:40:50|523.88|521.48|523.88|521.48|523.88|521.48|523.79|521.39|0
1629459660000|2021-08-20 11:41:00|523.97|521.57|523.79|521.39|523.97|521.57|523.79|521.39|0
1629459670000|2021-08-20 11:41:10|523.61|521.21|523.79|521.39|523.79|521.39|523.61|521.21|0
1629459680000|2021-08-20 11:41:20|523.7|521.3|523.61|521.21|523.7|521.3|523.61|521.21|0
1629459690000|2021-08-20 11:41:30|523.43|521.03|523.25|520.85|523.43|521.03|523.25|520.85|0
1629459700000|2021-08-20 11:41:40|523.07|520.67|523.52|521.12|523.52|521.12|523.07|520.67|0
1629459710000|2021-08-20 11:41:50|523.61|521.21|523.43|521.03|523.61|521.21|523.43|521.03|0
1629459720000|2021-08-20 11:42:00|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1629459740000|2021-08-20 11:42:20|523.07|520.67|523.25|520.85|523.43|521.03|523.07|520.67|0
1629459750000|2021-08-20 11:42:30|523.43|521.03|523.43|521.03|523.43|521.03|523.43|521.03|0
1629459760000|2021-08-20 11:42:40|523.34|520.94|523.25|520.85|523.61|521.21|523.25|520.85|0
1629459770000|2021-08-20 11:42:50|523.34|520.94|523.43|521.03|523.43|521.03|523.34|520.94|0
1629459780000|2021-08-20 11:43:00|523.25|520.85|523.25|520.85|523.43|521.03|523.25|520.85|0
1629459790000|2021-08-20 11:43:10|523.43|521.03|523.25|520.85|523.43|521.03|523.25|520.85|0
1629459800000|2021-08-20 11:43:20|523.43|521.03|522.71|520.31|523.43|521.03|522.71|520.31|0
1629459810000|2021-08-20 11:43:30|522.53|520.13|522.53|520.13|522.53|520.13|522.36|519.96|0
1629459830000|2021-08-20 11:43:50|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1629459840000|2021-08-20 11:44:00|522.44|520.04|522.53|520.13|522.53|520.13|522.44|520.04|0
1629459850000|2021-08-20 11:44:10|522.71|520.31|522.53|520.13|522.71|520.31|522.53|520.13|0
1629459860000|2021-08-20 11:44:20|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1629459870000|2021-08-20 11:44:30|522.53|520.13|522.35|519.95|522.53|520.13|522.35|519.95|0
1629459880000|2021-08-20 11:44:40|522.53|520.13|522.53|520.13|522.53|520.13|522.53|520.13|0
1629459890000|2021-08-20 11:44:50|522.44|520.04|522.17|519.77|522.44|520.04|522.17|519.77|0
1629459900000|2021-08-20 11:45:00|522.35|519.95|522.53|520.13|522.53|520.13|522.35|519.95|0
1629459940000|2021-08-20 11:45:40|522.44|520.04|522.53|520.13|522.53|520.13|522.35|519.95|0
1629459970000|2021-08-20 11:46:10|522.35|519.95|522.17|519.77|522.35|519.95|522.17|519.77|0
1629459990000|2021-08-20 11:46:30|521.99|519.59|522.17|519.77|522.17|519.77|521.99|519.59|0
1629460000000|2021-08-20 11:46:40|521.99|519.59|521.99|519.59|521.99|519.59|521.99|519.59|0
1629460010000|2021-08-20 11:46:50|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1629460020000|2021-08-20 11:47:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629460030000|2021-08-20 11:47:10|521.54|519.14|521.64|519.24|521.64|519.24|521.54|519.14|0
1629460040000|2021-08-20 11:47:20|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1629460050000|2021-08-20 11:47:30|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1629460060000|2021-08-20 11:47:40|521.63|519.23|521.54|519.14|521.63|519.23|521.46|519.06|0
1629460070000|2021-08-20 11:47:50|521.63|519.23|521.46|519.06|521.63|519.23|521.46|519.06|0
1629460080000|2021-08-20 11:48:00|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1629460100000|2021-08-20 11:48:20|521.46|519.06|521.63|519.23|521.63|519.23|521.46|519.06|0
1629460110000|2021-08-20 11:48:30|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1629460120000|2021-08-20 11:48:40|521.9|519.5|521.99|519.59|521.99|519.59|521.81|519.41|0
1629460130000|2021-08-20 11:48:50|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1629460140000|2021-08-20 11:49:00|521.99|519.59|522.53|520.13|522.53|520.13|521.99|519.59|0
1629460160000|2021-08-20 11:49:20|522.35|519.95|522.53|520.13|522.53|520.13|522.35|519.95|0
1629460170000|2021-08-20 11:49:30|522.71|520.31|521.99|519.59|522.71|520.31|521.99|519.59|0
1629460180000|2021-08-20 11:49:40|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1629460190000|2021-08-20 11:49:50|522.35|519.95|522.17|519.77|522.35|519.95|522.17|519.77|0
1629460200000|2021-08-20 11:50:00|522.26|519.86|521.45|519.05|522.26|519.86|521.27|518.87|0
1629460220000|2021-08-20 11:50:20|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1629460230000|2021-08-20 11:50:30|521.54|519.14|521.45|519.05|521.54|519.14|521.45|519.05|0
1629460290000|2021-08-20 11:51:30|521.63|519.23|521.27|518.87|521.63|519.23|521.27|518.87|0
1629460310000|2021-08-20 11:51:50|521.09|518.69|520.92|518.52|521.09|518.69|520.92|518.52|0
1629460320000|2021-08-20 11:52:00|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1629460330000|2021-08-20 11:52:10|520.92|518.52|520.74|518.34|520.92|518.52|520.74|518.34|0
1629460340000|2021-08-20 11:52:20|520.82|518.42|520.92|518.52|520.92|518.52|520.82|518.42|0
1629460350000|2021-08-20 11:52:30|521.09|518.69|520.64|518.24|521.09|518.69|520.64|518.24|0
1629460360000|2021-08-20 11:52:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1629460380000|2021-08-20 11:53:00|520.91|518.51|520.74|518.34|520.91|518.51|520.74|518.34|0
1629460390000|2021-08-20 11:53:10|520.56|518.16|520.74|518.34|520.74|518.34|520.56|518.16|0
1629460400000|2021-08-20 11:53:20|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1629460420000|2021-08-20 11:53:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1629460430000|2021-08-20 11:53:50|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629460440000|2021-08-20 11:54:00|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1629460450000|2021-08-20 11:54:10|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1629460470000|2021-08-20 11:54:30|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1629460480000|2021-08-20 11:54:40|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1629460490000|2021-08-20 11:54:50|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1629460500000|2021-08-20 11:55:00|520.38|517.98|520.28|517.88|520.38|517.98|520.2|517.8|0
1629460510000|2021-08-20 11:55:10|520.38|517.98|520.73|518.33|520.73|518.33|520.38|517.98|0
1629460530000|2021-08-20 11:55:30|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1629460540000|2021-08-20 11:55:40|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1629460550000|2021-08-20 11:55:50|520.82|518.42|520.73|518.33|520.82|518.42|520.73|518.33|0
1629460570000|2021-08-20 11:56:10|520.64|518.24|520.55|518.15|520.64|518.24|520.55|518.15|0
1629460590000|2021-08-20 11:56:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1629460600000|2021-08-20 11:56:40|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1629460650000|2021-08-20 11:57:30|520.02|517.62|520.02|517.62|520.02|517.62|520.02|517.62|0
1629460680000|2021-08-20 11:58:00|519.84|517.44|519.84|517.44|519.84|517.44|519.66|517.26|0
1629460690000|2021-08-20 11:58:10|519.48|517.08|520.02|517.62|520.02|517.62|519.48|517.08|0
1629460700000|2021-08-20 11:58:20|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1629460710000|2021-08-20 11:58:30|520.02|517.62|520.02|517.62|520.02|517.62|520.02|517.62|0
1629460720000|2021-08-20 11:58:40|520.19|517.79|520.02|517.62|520.19|517.79|520.02|517.62|0
1629460730000|2021-08-20 11:58:50|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1629460740000|2021-08-20 11:59:00|520.02|517.62|519.92|517.52|520.02|517.62|519.92|517.52|0
1629460750000|2021-08-20 11:59:10|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1629460760000|2021-08-20 11:59:20|519.66|517.26|519.66|517.26|519.66|517.26|519.66|517.26|0
1629460770000|2021-08-20 11:59:30|519.84|517.44|519.84|517.44|519.84|517.44|519.84|517.44|0
1629460780000|2021-08-20 11:59:40|520.02|517.62|520.01|517.61|520.02|517.62|520.01|517.61|0
1629460790000|2021-08-20 11:59:50|519.66|517.26|519.66|517.26|519.66|517.26|519.66|517.26|0
1629460800000|2021-08-20 12:00:00|519.84|517.44|519.66|517.26|520.01|517.61|519.66|517.26|0
1629460810000|2021-08-20 12:00:10|519.48|517.08|519.3|516.9|519.48|517.08|519.3|516.9|0
1629460830000|2021-08-20 12:00:30|519.12|516.72|519.12|516.72|519.12|516.72|519.12|516.72|0
1629460840000|2021-08-20 12:00:40|518.94|516.54|519.12|516.72|519.12|516.72|518.94|516.54|0
1629460850000|2021-08-20 12:00:50|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1629460860000|2021-08-20 12:01:00|519.48|517.08|519.12|516.72|519.48|517.08|519.12|516.72|0
1629460870000|2021-08-20 12:01:10|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1629460880000|2021-08-20 12:01:20|519.48|517.08|519.48|517.08|519.48|517.08|519.48|517.08|0
1629460890000|2021-08-20 12:01:30|519.66|517.26|520.19|517.79|520.19|517.79|519.66|517.26|0
1629460900000|2021-08-20 12:01:40|520.55|518.15|520.37|517.97|520.55|518.15|520.37|517.97|0
1629460910000|2021-08-20 12:01:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1629460920000|2021-08-20 12:02:00|520.73|518.33|520.91|518.51|520.91|518.51|520.73|518.33|0
1629460930000|2021-08-20 12:02:10|521.09|518.69|520.91|518.51|521.09|518.69|520.91|518.51|0
1629460940000|2021-08-20 12:02:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629460950000|2021-08-20 12:02:30|520.55|518.15|520.91|518.51|520.91|518.51|520.55|518.15|0
1629460960000|2021-08-20 12:02:40|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1629460970000|2021-08-20 12:02:50|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1629460980000|2021-08-20 12:03:00|520.73|518.33|520.91|518.51|520.91|518.51|520.73|518.33|0
1629461000000|2021-08-20 12:03:20|521.27|518.87|521.45|519.05|521.45|519.05|521.09|518.69|0
1629461010000|2021-08-20 12:03:30|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1629461020000|2021-08-20 12:03:40|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1629461030000|2021-08-20 12:03:50|521.63|519.23|521.81|519.41|521.81|519.41|521.63|519.23|0
1629461040000|2021-08-20 12:04:00|521.71|519.31|521.63|519.23|521.81|519.41|521.63|519.23|0
1629461060000|2021-08-20 12:04:20|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1629461070000|2021-08-20 12:04:30|521.63|519.23|521.63|519.23|521.81|519.41|521.63|519.23|0
1629461080000|2021-08-20 12:04:40|521.71|519.31|521.45|519.05|521.71|519.31|521.45|519.05|0
1629461090000|2021-08-20 12:04:50|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1629461100000|2021-08-20 12:05:00|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1629461110000|2021-08-20 12:05:10|521.53|519.13|521.45|519.05|521.53|519.13|521.45|519.05|0
1629461120000|2021-08-20 12:05:20|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1629461140000|2021-08-20 12:05:40|521.45|519.05|521.27|518.87|521.45|519.05|521.27|518.87|0
1629461150000|2021-08-20 12:05:50|521.45|519.05|521.71|519.31|521.71|519.31|521.45|519.05|0
1629461160000|2021-08-20 12:06:00|521.63|519.23|521.71|519.31|521.81|519.41|521.63|519.23|0
1629461170000|2021-08-20 12:06:10|521.81|519.41|521.63|519.23|521.81|519.41|521.63|519.23|0
1629461180000|2021-08-20 12:06:20|521.45|519.05|521.63|519.23|521.63|519.23|521.45|519.05|0
1629461200000|2021-08-20 12:06:40|521.81|519.41|521.63|519.23|521.81|519.41|521.63|519.23|0
1629461210000|2021-08-20 12:06:50|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1629461220000|2021-08-20 12:07:00|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1629461230000|2021-08-20 12:07:10|521.27|518.87|521.27|518.87|521.45|519.05|521.27|518.87|0
1629461240000|2021-08-20 12:07:20|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1629461250000|2021-08-20 12:07:30|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1629461260000|2021-08-20 12:07:40|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1629461270000|2021-08-20 12:07:50|521.35|518.95|521.45|519.05|521.45|519.05|521.35|518.95|0
1629461280000|2021-08-20 12:08:00|521.27|518.87|521.09|518.69|521.27|518.87|521.09|518.69|0
1629461290000|2021-08-20 12:08:10|520.91|518.51|521.09|518.69|521.09|518.69|520.91|518.51|0
1629461310000|2021-08-20 12:08:30|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1629461340000|2021-08-20 12:09:00|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1629461350000|2021-08-20 12:09:10|520.55|518.15|520.73|518.33|520.73|518.33|520.55|518.15|0
1629461360000|2021-08-20 12:09:20|520.91|518.51|520.37|517.97|520.91|518.51|520.37|517.97|0
1629461370000|2021-08-20 12:09:30|520.55|518.15|520.37|517.97|520.55|518.15|520.37|517.97|0
1629461380000|2021-08-20 12:09:40|520.46|518.06|520.46|518.06|520.55|518.15|520.46|518.06|0
1629461390000|2021-08-20 12:09:50|520.55|518.15|520.55|518.15|520.91|518.51|520.55|518.15|0
1629461400000|2021-08-20 12:10:00|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1629461410000|2021-08-20 12:10:10|520.37|517.97|520.55|518.15|520.55|518.15|520.37|517.97|0
1629461430000|2021-08-20 12:10:30|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1629461450000|2021-08-20 12:10:50|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629461460000|2021-08-20 12:11:00|520.91|518.51|520.91|518.51|520.91|518.51|520.91|518.51|0
1629461470000|2021-08-20 12:11:10|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1629461490000|2021-08-20 12:11:30|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1629461500000|2021-08-20 12:11:40|521.17|518.77|521.09|518.69|521.17|518.77|521.09|518.69|0
1629461520000|2021-08-20 12:12:00|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1629461530000|2021-08-20 12:12:10|521.27|518.87|521.44|519.04|521.44|519.04|521.27|518.87|0
1629461550000|2021-08-20 12:12:30|521.27|518.87|521.44|519.04|521.44|519.04|521.27|518.87|0
1629461560000|2021-08-20 12:12:40|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1629461580000|2021-08-20 12:13:00|521.17|518.77|521.09|518.69|521.17|518.77|521.09|518.69|0
1629461590000|2021-08-20 12:13:10|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1629461600000|2021-08-20 12:13:20|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1629461630000|2021-08-20 12:13:50|521.44|519.04|521.08|518.68|521.44|519.04|521.08|518.68|0
1629461640000|2021-08-20 12:14:00|520.91|518.51|521.08|518.68|521.08|518.68|520.91|518.51|0
1629461650000|2021-08-20 12:14:10|520.91|518.51|520.73|518.33|520.91|518.51|520.73|518.33|0
1629461660000|2021-08-20 12:14:20|520.55|518.15|520.27|517.87|520.55|518.15|520.27|517.87|0
1629461670000|2021-08-20 12:14:30|520.37|517.97|520.19|517.79|520.37|517.97|520.19|517.79|0
1629461690000|2021-08-20 12:14:50|520.37|517.97|520.55|518.15|520.55|518.15|520.37|517.97|0
1629461700000|2021-08-20 12:15:00|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629461710000|2021-08-20 12:15:10|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1629461720000|2021-08-20 12:15:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629461730000|2021-08-20 12:15:30|520.55|518.15|520.9|518.5|520.9|518.5|520.55|518.15|0
1629461750000|2021-08-20 12:15:50|520.73|518.33|520.55|518.15|520.73|518.33|520.55|518.15|0
1629461760000|2021-08-20 12:16:00|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1629461780000|2021-08-20 12:16:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1629461790000|2021-08-20 12:16:30|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1629461800000|2021-08-20 12:16:40|520.9|518.5|520.72|518.32|520.9|518.5|520.72|518.32|0
1629461820000|2021-08-20 12:17:00|520.9|518.5|520.72|518.32|520.9|518.5|520.72|518.32|0
1629461840000|2021-08-20 12:17:20|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1629461850000|2021-08-20 12:17:30|521.08|518.68|521.08|518.68|521.08|518.68|520.9|518.5|0
1629461860000|2021-08-20 12:17:40|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1629461870000|2021-08-20 12:17:50|521.08|518.68|521.26|518.86|521.26|518.86|521.08|518.68|0
1629461880000|2021-08-20 12:18:00|521.44|519.04|521.44|519.04|521.44|519.04|521.35|518.95|0
1629461910000|2021-08-20 12:18:30|521.35|518.95|521.26|518.86|521.35|518.95|521.26|518.86|0
1629461930000|2021-08-20 12:18:50|521.44|519.04|521.26|518.86|521.44|519.04|521.26|518.86|0
1629461940000|2021-08-20 12:19:00|521.35|518.95|521.26|518.86|521.44|519.04|521.26|518.86|0
1629461950000|2021-08-20 12:19:10|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1629461960000|2021-08-20 12:19:20|521.17|518.77|521.08|518.68|521.17|518.77|521.08|518.68|0
1629461970000|2021-08-20 12:19:30|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1629461980000|2021-08-20 12:19:40|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1629462000000|2021-08-20 12:20:00|520.9|518.5|520.72|518.32|521.08|518.68|520.72|518.32|0
1629462010000|2021-08-20 12:20:10|520.9|518.5|520.72|518.32|520.9|518.5|520.72|518.32|0
1629462020000|2021-08-20 12:20:20|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1629462030000|2021-08-20 12:20:30|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1629462050000|2021-08-20 12:20:50|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1629462060000|2021-08-20 12:21:00|521.62|519.22|521.71|519.31|521.8|519.4|521.62|519.22|0
1629462070000|2021-08-20 12:21:10|521.44|519.04|521.8|519.4|521.8|519.4|521.44|519.04|0
1629462090000|2021-08-20 12:21:30|521.71|519.31|521.8|519.4|521.8|519.4|521.62|519.22|0
1629462100000|2021-08-20 12:21:40|521.62|519.22|521.62|519.22|521.71|519.31|521.62|519.22|0
1629462110000|2021-08-20 12:21:50|521.8|519.4|522.16|519.76|522.16|519.76|521.8|519.4|0
1629462120000|2021-08-20 12:22:00|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1629462130000|2021-08-20 12:22:10|522.16|519.76|522.24|519.84|522.34|519.94|522.16|519.76|0
1629462140000|2021-08-20 12:22:20|522.34|519.94|522.34|519.94|522.52|520.12|522.34|519.94|0
1629462150000|2021-08-20 12:22:30|522.24|519.84|522.16|519.76|522.24|519.84|522.16|519.76|0
1629462170000|2021-08-20 12:22:50|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1629462180000|2021-08-20 12:23:00|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1629462190000|2021-08-20 12:23:10|522.42|520.02|522.7|520.3|522.7|520.3|522.42|520.02|0
1629462200000|2021-08-20 12:23:20|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1629462210000|2021-08-20 12:23:30|522.34|519.94|522.52|520.12|522.52|520.12|522.34|519.94|0
1629462220000|2021-08-20 12:23:40|522.88|520.48|522.7|520.3|522.88|520.48|522.7|520.3|0
1629462230000|2021-08-20 12:23:50|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1629462240000|2021-08-20 12:24:00|522.34|519.94|522.52|520.12|522.52|520.12|522.34|519.94|0
1629462260000|2021-08-20 12:24:20|522.7|520.3|522.88|520.48|522.88|520.48|522.7|520.3|0
1629462270000|2021-08-20 12:24:30|522.78|520.38|522.7|520.3|522.78|520.38|522.7|520.3|0
1629462290000|2021-08-20 12:24:50|522.52|520.12|522.52|520.12|522.52|520.12|522.34|519.94|0
1629462300000|2021-08-20 12:25:00|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1629462310000|2021-08-20 12:25:10|522.52|520.12|522.52|520.12|522.7|520.3|522.52|520.12|0
1629462320000|2021-08-20 12:25:20|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1629462330000|2021-08-20 12:25:30|522.16|519.76|522.34|519.94|522.34|519.94|522.16|519.76|0
1629462340000|2021-08-20 12:25:40|522.24|519.84|522.34|519.94|522.34|519.94|522.24|519.84|0
1629462370000|2021-08-20 12:26:10|522.52|520.12|522.52|520.12|522.7|520.3|522.52|520.12|0
1629462380000|2021-08-20 12:26:20|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1629462390000|2021-08-20 12:26:30|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1629462400000|2021-08-20 12:26:40|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1629462410000|2021-08-20 12:26:50|522.88|520.48|522.88|520.48|522.88|520.48|522.78|520.38|0
1629462420000|2021-08-20 12:27:00|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1629462430000|2021-08-20 12:27:10|522.96|520.56|523.05|520.65|523.05|520.65|522.96|520.56|0
1629462440000|2021-08-20 12:27:20|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1629462450000|2021-08-20 12:27:30|522.7|520.3|522.7|520.3|522.7|520.3|522.52|520.12|0
1629462460000|2021-08-20 12:27:40|522.52|520.12|522.69|520.29|522.7|520.3|522.52|520.12|0
1629462480000|2021-08-20 12:28:00|522.78|520.38|522.69|520.29|522.78|520.38|522.69|520.29|0
1629462520000|2021-08-20 12:28:40|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1629462530000|2021-08-20 12:28:50|522.42|520.02|522.42|520.02|522.42|520.02|522.42|520.02|0
1629462540000|2021-08-20 12:29:00|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1629462550000|2021-08-20 12:29:10|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1629462560000|2021-08-20 12:29:20|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1629462570000|2021-08-20 12:29:30|522.69|520.29|522.51|520.11|522.69|520.29|522.51|520.11|0
1629462580000|2021-08-20 12:29:40|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1629462590000|2021-08-20 12:29:50|522.51|520.11|522.69|520.29|522.69|520.29|522.51|520.11|0
1629462600000|2021-08-20 12:30:00|522.6|520.2|522.69|520.29|522.69|520.29|522.51|520.11|0
1629462610000|2021-08-20 12:30:10|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1629462620000|2021-08-20 12:30:20|522.33|519.93|522.06|519.66|522.33|519.93|522.06|519.66|0
1629462630000|2021-08-20 12:30:30|521.98|519.58|521.8|519.4|521.98|519.58|521.8|519.4|0
1629462640000|2021-08-20 12:30:40|521.88|519.48|521.98|519.58|521.98|519.58|521.8|519.4|0
1629462650000|2021-08-20 12:30:50|522.15|519.75|521.98|519.58|522.15|519.75|521.98|519.58|0
1629462660000|2021-08-20 12:31:00|521.97|519.57|521.8|519.4|521.97|519.57|521.8|519.4|0
1629462680000|2021-08-20 12:31:20|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1629462690000|2021-08-20 12:31:30|521.44|519.04|521.62|519.22|521.62|519.22|521.44|519.04|0
1629462700000|2021-08-20 12:31:40|521.7|519.3|521.97|519.57|521.97|519.57|521.7|519.3|0
1629462710000|2021-08-20 12:31:50|522.15|519.75|522.15|519.75|522.15|519.75|522.15|519.75|0
1629462720000|2021-08-20 12:32:00|521.97|519.57|522.15|519.75|522.15|519.75|521.97|519.57|0
1629462730000|2021-08-20 12:32:10|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1629462740000|2021-08-20 12:32:20|522.42|520.02|522.51|520.11|522.51|520.11|522.42|520.02|0
1629462750000|2021-08-20 12:32:30|522.33|519.93|522.51|520.11|522.51|520.11|522.33|519.93|0
1629462760000|2021-08-20 12:32:40|522.33|519.93|522.33|519.93|522.33|519.93|522.33|519.93|0
1629462770000|2021-08-20 12:32:50|522.42|520.02|522.33|519.93|522.42|520.02|522.33|519.93|0
1629462780000|2021-08-20 12:33:00|522.42|520.02|522.51|520.11|522.51|520.11|522.42|520.02|0
1629462800000|2021-08-20 12:33:20|522.33|519.93|523.05|520.65|523.05|520.65|522.33|519.93|0
1629462810000|2021-08-20 12:33:30|522.96|520.56|523.41|521.01|523.41|521.01|522.96|520.56|0
1629462820000|2021-08-20 12:33:40|523.59|521.19|523.59|521.19|523.59|521.19|523.59|521.19|0
1629462830000|2021-08-20 12:33:50|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1629462840000|2021-08-20 12:34:00|523.23|520.83|523.14|520.74|523.23|520.83|523.05|520.65|0
1629462850000|2021-08-20 12:34:10|523.41|521.01|523.41|521.01|523.41|521.01|523.23|520.83|0
1629462860000|2021-08-20 12:34:20|523.59|521.19|523.59|521.19|523.59|521.19|523.59|521.19|0
1629462870000|2021-08-20 12:34:30|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1629462890000|2021-08-20 12:34:50|523.59|521.19|523.77|521.37|523.77|521.37|523.59|521.19|0
1629462900000|2021-08-20 12:35:00|523.95|521.55|524.13|521.73|524.13|521.73|523.95|521.55|0
1629462910000|2021-08-20 12:35:10|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1629462930000|2021-08-20 12:35:30|523.95|521.55|524.13|521.73|524.13|521.73|523.95|521.55|0
1629462940000|2021-08-20 12:35:40|523.95|521.55|523.95|521.55|523.95|521.55|523.95|521.55|0
1629462950000|2021-08-20 12:35:50|524.13|521.73|523.95|521.55|524.13|521.73|523.95|521.55|0
1629462960000|2021-08-20 12:36:00|524.31|521.91|524.49|522.09|524.49|522.09|524.31|521.91|0
1629462970000|2021-08-20 12:36:10|524.67|522.27|525.39|522.99|525.39|522.99|524.67|522.27|0
1629462980000|2021-08-20 12:36:20|525.57|523.17|525.75|523.35|525.75|523.35|525.57|523.17|0
1629463000000|2021-08-20 12:36:40|525.66|523.26|525.75|523.35|525.75|523.35|525.57|523.17|0
1629463010000|2021-08-20 12:36:50|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1629463020000|2021-08-20 12:37:00|525.84|523.44|525.75|523.35|525.84|523.44|525.57|523.17|0
1629463030000|2021-08-20 12:37:10|525.57|523.17|526.47|524.07|526.47|524.07|525.57|523.17|0
1629463040000|2021-08-20 12:37:20|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1629463050000|2021-08-20 12:37:30|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1629463060000|2021-08-20 12:37:40|527.19|524.79|527.19|524.79|527.19|524.79|527.01|524.61|0
1629463070000|2021-08-20 12:37:50|527.37|524.97|527.19|524.79|527.91|525.51|527.19|524.79|0
1629463080000|2021-08-20 12:38:00|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1629463090000|2021-08-20 12:38:10|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1629463100000|2021-08-20 12:38:20|527.1|524.7|526.65|524.25|527.1|524.7|526.65|524.25|0
1629463110000|2021-08-20 12:38:30|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1629463120000|2021-08-20 12:38:40|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1629463130000|2021-08-20 12:38:50|526.74|524.34|526.83|524.43|526.83|524.43|526.74|524.34|0
1629463140000|2021-08-20 12:39:00|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1629463150000|2021-08-20 12:39:10|526.83|524.43|527.01|524.61|527.19|524.79|526.83|524.43|0
1629463160000|2021-08-20 12:39:20|526.83|524.43|526.65|524.25|526.83|524.43|526.65|524.25|0
1629463170000|2021-08-20 12:39:30|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1629463180000|2021-08-20 12:39:40|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1629463200000|2021-08-20 12:40:00|526.83|524.43|526.83|524.43|526.83|524.43|526.65|524.25|0
1629463210000|2021-08-20 12:40:10|527.01|524.61|527.01|524.61|527.01|524.61|526.92|524.52|0
1629463220000|2021-08-20 12:40:20|526.92|524.52|526.83|524.43|526.92|524.52|526.83|524.43|0
1629463230000|2021-08-20 12:40:30|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1629463260000|2021-08-20 12:41:00|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1629463270000|2021-08-20 12:41:10|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1629463280000|2021-08-20 12:41:20|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1629463290000|2021-08-20 12:41:30|526.65|524.25|526.83|524.43|526.83|524.43|526.65|524.25|0
1629463300000|2021-08-20 12:41:40|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1629463310000|2021-08-20 12:41:50|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1629463330000|2021-08-20 12:42:10|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1629463350000|2021-08-20 12:42:30|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1629463370000|2021-08-20 12:42:50|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1629463380000|2021-08-20 12:43:00|527.37|524.97|527.73|525.33|527.73|525.33|527.37|524.97|0
1629463390000|2021-08-20 12:43:10|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1629463400000|2021-08-20 12:43:20|528.27|525.87|528.45|526.05|528.81|526.41|528.27|525.87|0
1629463410000|2021-08-20 12:43:30|527.91|525.51|527.91|525.51|527.91|525.51|527.73|525.33|0
1629463420000|2021-08-20 12:43:40|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1629463430000|2021-08-20 12:43:50|527.91|525.51|527.91|525.51|527.91|525.51|527.73|525.33|0
1629463440000|2021-08-20 12:44:00|527.82|525.42|527.55|525.15|527.82|525.42|527.55|525.15|0
1629463450000|2021-08-20 12:44:10|527.37|524.97|527.55|525.15|527.55|525.15|527.37|524.97|0
1629463470000|2021-08-20 12:44:30|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1629463500000|2021-08-20 12:45:00|527.73|525.33|527.73|525.33|527.73|525.33|527.55|525.15|0
1629463510000|2021-08-20 12:45:10|527.55|525.15|527.73|525.33|527.73|525.33|527.55|525.15|0
1629463520000|2021-08-20 12:45:20|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1629463530000|2021-08-20 12:45:30|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1629463550000|2021-08-20 12:45:50|527.63|525.23|527.63|525.23|527.63|525.23|527.63|525.23|0
1629463560000|2021-08-20 12:46:00|527.55|525.15|527.19|524.79|527.55|525.15|527.19|524.79|0
1629463590000|2021-08-20 12:46:30|527.37|524.97|527.55|525.15|527.55|525.15|527.37|524.97|0
1629463610000|2021-08-20 12:46:50|527.73|525.33|527.91|525.51|527.91|525.51|527.73|525.33|0
1629463620000|2021-08-20 12:47:00|527.81|525.41|528.09|525.69|528.09|525.69|527.81|525.41|0
1629463630000|2021-08-20 12:47:10|527.91|525.51|527.73|525.33|527.91|525.51|527.73|525.33|0
1629463640000|2021-08-20 12:47:20|527.63|525.23|527.55|525.15|527.63|525.23|527.55|525.15|0
1629463650000|2021-08-20 12:47:30|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1629463660000|2021-08-20 12:47:40|527.91|525.51|527.91|525.51|527.91|525.51|527.91|525.51|0
1629463670000|2021-08-20 12:47:50|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1629463680000|2021-08-20 12:48:00|528.27|525.87|528.45|526.05|528.45|526.05|528.09|525.69|0
1629463710000|2021-08-20 12:48:30|528.81|526.41|528.99|526.59|528.99|526.59|528.81|526.41|0
1629463720000|2021-08-20 12:48:40|528.81|526.41|528.81|526.41|528.81|526.41|528.81|526.41|0
1629463730000|2021-08-20 12:48:50|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1629463740000|2021-08-20 12:49:00|528.81|526.41|528.99|526.59|528.99|526.59|528.81|526.41|0
1629463750000|2021-08-20 12:49:10|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1629463760000|2021-08-20 12:49:20|528.99|526.59|528.81|526.41|528.99|526.59|528.81|526.41|0
1629463770000|2021-08-20 12:49:30|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1629463790000|2021-08-20 12:49:50|528.81|526.41|529.17|526.77|529.17|526.77|528.81|526.41|0
1629463800000|2021-08-20 12:50:00|528.99|526.59|529.35|526.95|529.35|526.95|528.99|526.59|0
1629463810000|2021-08-20 12:50:10|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1629463820000|2021-08-20 12:50:20|529.71|527.31|529.71|527.31|529.71|527.31|529.71|527.31|0
1629463830000|2021-08-20 12:50:30|529.53|527.13|529.53|527.13|529.53|527.13|529.35|526.95|0
1629463850000|2021-08-20 12:50:50|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1629463860000|2021-08-20 12:51:00|529.17|526.77|529.17|526.77|529.17|526.77|528.99|526.59|0
1629463870000|2021-08-20 12:51:10|529.35|526.95|529.17|526.77|529.35|526.95|529.17|526.77|0
1629463890000|2021-08-20 12:51:30|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1629463900000|2021-08-20 12:51:40|529.53|527.13|529.53|527.13|529.53|527.13|529.53|527.13|0
1629463910000|2021-08-20 12:51:50|529.44|527.04|529.17|526.77|529.53|527.13|529.17|526.77|0
1629463920000|2021-08-20 12:52:00|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1629463930000|2021-08-20 12:52:10|528.81|526.41|528.81|526.41|528.81|526.41|528.63|526.23|0
1629463960000|2021-08-20 12:52:40|528.99|526.59|528.81|526.41|528.99|526.59|528.81|526.41|0
1629463970000|2021-08-20 12:52:50|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1629463980000|2021-08-20 12:53:00|528.81|526.41|528.81|526.41|528.81|526.41|528.81|526.41|0
1629463990000|2021-08-20 12:53:10|528.99|526.59|528.81|526.41|528.99|526.59|528.81|526.41|0
1629464000000|2021-08-20 12:53:20|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1629464020000|2021-08-20 12:53:40|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1629464030000|2021-08-20 12:53:50|529.35|526.95|529.17|526.77|529.35|526.95|529.17|526.77|0
1629464060000|2021-08-20 12:54:20|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1629464070000|2021-08-20 12:54:30|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1629464080000|2021-08-20 12:54:40|528.81|526.41|529.17|526.77|529.17|526.77|528.81|526.41|0
1629464090000|2021-08-20 12:54:50|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1629464100000|2021-08-20 12:55:00|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1629464110000|2021-08-20 12:55:10|529.53|527.13|529.71|527.31|529.71|527.31|529.53|527.13|0
1629464120000|2021-08-20 12:55:20|529.53|527.13|529.71|527.31|529.71|527.31|529.53|527.13|0
1629464130000|2021-08-20 12:55:30|530.25|527.85|530.43|528.03|530.8|528.4|530.25|527.85|0
1629464140000|2021-08-20 12:55:40|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1629464150000|2021-08-20 12:55:50|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1629464160000|2021-08-20 12:56:00|530.07|527.67|529.71|527.31|530.07|527.67|529.71|527.31|0
1629464170000|2021-08-20 12:56:10|529.89|527.49|530.07|527.67|530.07|527.67|529.89|527.49|0
1629464180000|2021-08-20 12:56:20|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1629464190000|2021-08-20 12:56:30|530.16|527.76|530.07|527.67|530.16|527.76|529.98|527.58|0
1629464200000|2021-08-20 12:56:40|530.25|527.85|530.25|527.85|530.25|527.85|530.16|527.76|0
1629464210000|2021-08-20 12:56:50|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1629464220000|2021-08-20 12:57:00|530.25|527.85|530.07|527.67|530.25|527.85|530.07|527.67|0
1629464230000|2021-08-20 12:57:10|530.25|527.85|530.61|528.21|530.61|528.21|530.25|527.85|0
1629464240000|2021-08-20 12:57:20|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1629464250000|2021-08-20 12:57:30|530.25|527.85|530.07|527.67|530.43|528.03|530.07|527.67|0
1629464260000|2021-08-20 12:57:40|530.25|527.85|530.16|527.76|530.25|527.85|530.16|527.76|0
1629464270000|2021-08-20 12:57:50|530.25|527.85|530.43|528.03|530.43|528.03|530.25|527.85|0
1629464300000|2021-08-20 12:58:20|530.25|527.85|530.25|527.85|530.25|527.85|530.25|527.85|0
1629464330000|2021-08-20 12:58:50|530.07|527.67|530.61|528.21|530.61|528.21|530.07|527.67|0
1629464340000|2021-08-20 12:59:00|530.79|528.39|530.98|528.58|530.98|528.58|530.79|528.39|0
1629464350000|2021-08-20 12:59:10|531.34|528.94|531.52|529.12|531.52|529.12|531.34|528.94|0
1629464360000|2021-08-20 12:59:20|531.34|528.94|531.16|528.76|531.34|528.94|531.16|528.76|0
1629464380000|2021-08-20 12:59:40|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1629464390000|2021-08-20 12:59:50|531.88|529.48|532.24|529.84|532.24|529.84|531.88|529.48|0
1629464400000|2021-08-20 13:00:00|532.42|530.02|532.42|530.02|532.42|530.02|532.24|529.84|0
1629464410000|2021-08-20 13:00:10|532.24|529.84|531.52|529.12|532.24|529.84|531.52|529.12|0
1629464420000|2021-08-20 13:00:20|531.7|529.3|531.6|529.2|531.7|529.3|531.6|529.2|0
1629464430000|2021-08-20 13:00:30|532.06|529.66|532.69|530.29|532.78|530.38|532.06|529.66|0
1629464440000|2021-08-20 13:00:40|532.6|530.2|532.6|530.2|532.78|530.38|532.6|530.2|0
1629464450000|2021-08-20 13:00:50|532.78|530.38|532.6|530.2|532.78|530.38|532.6|530.2|0
1629464460000|2021-08-20 13:01:00|532.97|530.57|532.42|530.02|532.97|530.57|532.42|530.02|0
1629464470000|2021-08-20 13:01:10|532.33|529.93|532.24|529.84|532.33|529.93|532.06|529.66|0
1629464480000|2021-08-20 13:01:20|532.06|529.66|531.88|529.48|532.06|529.66|531.88|529.48|0
1629464510000|2021-08-20 13:01:50|532.06|529.66|532.24|529.84|532.24|529.84|531.88|529.48|0
1629464520000|2021-08-20 13:02:00|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1629464530000|2021-08-20 13:02:10|532.06|529.66|532.06|529.66|532.24|529.84|532.06|529.66|0
1629464540000|2021-08-20 13:02:20|531.88|529.48|531.7|529.3|531.88|529.48|531.7|529.3|0
1629464550000|2021-08-20 13:02:30|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1629464570000|2021-08-20 13:02:50|531.7|529.3|531.88|529.48|531.88|529.48|531.52|529.12|0
1629464580000|2021-08-20 13:03:00|531.7|529.3|531.78|529.38|531.78|529.38|531.7|529.3|0
1629464590000|2021-08-20 13:03:10|531.88|529.48|532.06|529.66|532.06|529.66|531.88|529.48|0
1629464600000|2021-08-20 13:03:20|531.78|529.38|531.7|529.3|531.78|529.38|531.7|529.3|0
1629464610000|2021-08-20 13:03:30|531.34|528.94|531.15|528.75|531.34|528.94|531.15|528.75|0
1629464620000|2021-08-20 13:03:40|530.97|528.57|530.97|528.57|530.97|528.57|530.97|528.57|0
1629464630000|2021-08-20 13:03:50|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1629464640000|2021-08-20 13:04:00|530.79|528.39|530.97|528.57|530.97|528.57|530.79|528.39|0
1629464650000|2021-08-20 13:04:10|531.15|528.75|531.52|529.12|531.52|529.12|531.15|528.75|0
1629464660000|2021-08-20 13:04:20|531.7|529.3|532.42|530.02|532.42|530.02|531.7|529.3|0
1629464670000|2021-08-20 13:04:30|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1629464680000|2021-08-20 13:04:40|532.42|530.02|532.24|529.84|532.42|530.02|532.24|529.84|0
1629464690000|2021-08-20 13:04:50|532.33|529.93|532.42|530.02|532.42|530.02|532.33|529.93|0
1629464700000|2021-08-20 13:05:00|532.78|530.38|532.69|530.29|532.78|530.38|532.6|530.2|0
1629464710000|2021-08-20 13:05:10|532.6|530.2|532.42|530.02|532.78|530.38|532.42|530.02|0
1629464720000|2021-08-20 13:05:20|532.78|530.38|532.78|530.38|532.96|530.56|532.78|530.38|0
1629464730000|2021-08-20 13:05:30|533.15|530.75|533.51|531.11|533.51|531.11|533.15|530.75|0
1629464740000|2021-08-20 13:05:40|533.33|530.93|533.51|531.11|533.69|531.29|533.33|530.93|0
1629464750000|2021-08-20 13:05:50|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1629464760000|2021-08-20 13:06:00|533.87|531.47|533.69|531.29|533.87|531.47|533.69|531.29|0
1629464770000|2021-08-20 13:06:10|533.51|531.11|533.51|531.11|533.51|531.11|533.33|530.93|0
1629464780000|2021-08-20 13:06:20|533.78|531.38|534.05|531.65|534.05|531.65|533.78|531.38|0
1629464790000|2021-08-20 13:06:30|533.87|531.47|534.05|531.65|534.05|531.65|533.87|531.47|0
1629464800000|2021-08-20 13:06:40|534.23|531.83|534.68|532.28|534.68|532.28|534.23|531.83|0
1629464810000|2021-08-20 13:06:50|534.78|532.38|534.96|532.56|534.96|532.56|534.6|532.2|0
1629464820000|2021-08-20 13:07:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1629464830000|2021-08-20 13:07:10|535.14|532.74|534.78|532.38|535.14|532.74|534.6|532.2|0
1629464840000|2021-08-20 13:07:20|534.96|532.56|535.32|532.92|535.32|532.92|534.96|532.56|0
1629464850000|2021-08-20 13:07:30|535.14|532.74|535.32|532.92|535.32|532.92|535.14|532.74|0
1629464860000|2021-08-20 13:07:40|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1629464870000|2021-08-20 13:07:50|535.41|533.01|535.32|532.92|535.41|533.01|535.32|532.92|0
1629464880000|2021-08-20 13:08:00|535.14|532.74|534.96|532.56|535.14|532.74|534.96|532.56|0
1629464890000|2021-08-20 13:08:10|534.78|532.38|535.5|533.1|535.5|533.1|534.78|532.38|0
1629464900000|2021-08-20 13:08:20|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1629464910000|2021-08-20 13:08:30|535.14|532.74|535.32|532.92|535.32|532.92|535.14|532.74|0
1629464920000|2021-08-20 13:08:40|535.5|533.1|535.5|533.1|535.5|533.1|535.32|532.92|0
1629464940000|2021-08-20 13:09:00|535.68|533.28|535.87|533.47|535.87|533.47|535.68|533.28|0
1629464950000|2021-08-20 13:09:10|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629464960000|2021-08-20 13:09:20|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629464970000|2021-08-20 13:09:30|536.59|534.19|536.41|534.01|536.59|534.19|536.41|534.01|0
1629465000000|2021-08-20 13:10:00|536.59|534.19|536.23|533.83|536.59|534.19|536.23|533.83|0
1629465020000|2021-08-20 13:10:20|536.05|533.65|536.23|533.83|536.23|533.83|536.05|533.65|0
1629465030000|2021-08-20 13:10:30|536.41|534.01|536.41|534.01|536.41|534.01|536.41|534.01|0
1629465040000|2021-08-20 13:10:40|536.23|533.83|536.05|533.65|536.23|533.83|536.05|533.65|0
1629465050000|2021-08-20 13:10:50|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1629465060000|2021-08-20 13:11:00|535.68|533.28|535.68|533.28|535.68|533.28|535.68|533.28|0
1629465080000|2021-08-20 13:11:20|535.86|533.46|535.86|533.46|535.86|533.46|535.68|533.28|0
1629465090000|2021-08-20 13:11:30|535.68|533.28|535.68|533.28|535.86|533.46|535.68|533.28|0
1629465100000|2021-08-20 13:11:40|535.5|533.1|535.68|533.28|535.68|533.28|535.5|533.1|0
1629465110000|2021-08-20 13:11:50|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1629465120000|2021-08-20 13:12:00|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1629465130000|2021-08-20 13:12:10|535.5|533.1|535.5|533.1|535.5|533.1|535.32|532.92|0
1629465140000|2021-08-20 13:12:20|535.68|533.28|535.32|532.92|535.68|533.28|535.32|532.92|0
1629465150000|2021-08-20 13:12:30|535.5|533.1|535.32|532.92|535.5|533.1|535.32|532.92|0
1629465160000|2021-08-20 13:12:40|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1629465170000|2021-08-20 13:12:50|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1629465180000|2021-08-20 13:13:00|535.5|533.1|535.32|532.92|535.5|533.1|535.32|532.92|0
1629465190000|2021-08-20 13:13:10|535.5|533.1|535.5|533.1|535.68|533.28|535.5|533.1|0
1629465200000|2021-08-20 13:13:20|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1629465210000|2021-08-20 13:13:30|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1629465220000|2021-08-20 13:13:40|536.23|533.83|536.41|534.01|536.41|534.01|536.23|533.83|0
1629465240000|2021-08-20 13:14:00|536.31|533.91|536.41|534.01|536.41|534.01|536.23|533.83|0
1629465250000|2021-08-20 13:14:10|536.59|534.19|536.41|534.01|536.59|534.19|536.41|534.01|0
1629465260000|2021-08-20 13:14:20|536.59|534.19|536.59|534.19|536.59|534.19|536.59|534.19|0
1629465270000|2021-08-20 13:14:30|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1629465280000|2021-08-20 13:14:40|536.77|534.37|537.13|534.73|537.13|534.73|536.77|534.37|0
1629465290000|2021-08-20 13:14:50|537.32|534.92|537.32|534.92|537.32|534.92|536.95|534.55|0
1629465300000|2021-08-20 13:15:00|537.68|535.28|537.32|534.92|537.68|535.28|537.32|534.92|0
1629465310000|2021-08-20 13:15:10|537.5|535.1|537.32|534.92|537.5|535.1|537.32|534.92|0
1629465320000|2021-08-20 13:15:20|537.5|535.1|538.04|535.64|538.04|535.64|537.5|535.1|0
1629465330000|2021-08-20 13:15:30|538.23|535.83|538.41|536.01|538.41|536.01|538.04|535.64|0
1629465340000|2021-08-20 13:15:40|538.23|535.83|538.23|535.83|538.23|535.83|538.23|535.83|0
1629465350000|2021-08-20 13:15:50|538.41|536.01|538.77|536.37|538.77|536.37|538.41|536.01|0
1629465360000|2021-08-20 13:16:00|538.95|536.55|538.41|536.01|538.95|536.55|538.41|536.01|0
1629465370000|2021-08-20 13:16:10|538.23|535.83|538.77|536.37|538.77|536.37|538.23|535.83|0
1629465380000|2021-08-20 13:16:20|538.41|536.01|538.59|536.19|538.59|536.19|538.41|536.01|0
1629465390000|2021-08-20 13:16:30|538.41|536.01|538.59|536.19|538.77|536.37|538.41|536.01|0
1629465400000|2021-08-20 13:16:40|538.77|536.37|538.77|536.37|538.95|536.55|538.77|536.37|0
1629465410000|2021-08-20 13:16:50|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1629465420000|2021-08-20 13:17:00|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1629465430000|2021-08-20 13:17:10|538.59|536.19|538.77|536.37|538.77|536.37|538.59|536.19|0
1629465440000|2021-08-20 13:17:20|538.41|536.01|538.22|535.82|538.41|536.01|538.22|535.82|0
1629465450000|2021-08-20 13:17:30|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1629465460000|2021-08-20 13:17:40|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1629465470000|2021-08-20 13:17:50|538.77|536.37|538.95|536.55|538.95|536.55|538.77|536.37|0
1629465480000|2021-08-20 13:18:00|538.77|536.37|538.77|536.37|538.77|536.37|538.77|536.37|0
1629465490000|2021-08-20 13:18:10|538.59|536.19|538.59|536.19|538.59|536.19|538.59|536.19|0
1629465500000|2021-08-20 13:18:20|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1629465520000|2021-08-20 13:18:40|538.59|536.19|538.22|535.82|538.59|536.19|538.22|535.82|0
1629465530000|2021-08-20 13:18:50|538.41|536.01|538.22|535.82|538.41|536.01|538.22|535.82|0
1629465540000|2021-08-20 13:19:00|538.41|536.01|538.22|535.82|538.41|536.01|538.22|535.82|0
1629465550000|2021-08-20 13:19:10|537.86|535.46|537.31|534.91|537.86|535.46|537.31|534.91|0
1629465560000|2021-08-20 13:19:20|537.13|534.73|537.13|534.73|537.13|534.73|536.95|534.55|0
1629465570000|2021-08-20 13:19:30|537.5|535.1|537.5|535.1|537.68|535.28|537.5|535.1|0
1629465580000|2021-08-20 13:19:40|537.31|534.91|537.31|534.91|537.5|535.1|537.31|534.91|0
1629465590000|2021-08-20 13:19:50|537.5|535.1|537.31|534.91|537.5|535.1|537.31|534.91|0
1629465600000|2021-08-20 13:20:00|537.13|534.73|537.31|534.91|537.31|534.91|537.13|534.73|0
1629465610000|2021-08-20 13:20:10|537.5|535.1|537.86|535.46|538.04|535.64|537.5|535.1|0
1629465620000|2021-08-20 13:20:20|538.04|535.64|537.68|535.28|538.04|535.64|537.68|535.28|0
1629465630000|2021-08-20 13:20:30|537.86|535.46|537.68|535.28|537.86|535.46|537.68|535.28|0
1629465640000|2021-08-20 13:20:40|537.5|535.1|537.5|535.1|537.5|535.1|537.5|535.1|0
1629465650000|2021-08-20 13:20:50|537.68|535.28|538.04|535.64|538.04|535.64|537.68|535.28|0
1629465660000|2021-08-20 13:21:00|537.86|535.46|537.76|535.36|537.86|535.46|537.76|535.36|0
1629465670000|2021-08-20 13:21:10|537.68|535.28|537.5|535.1|537.68|535.28|537.5|535.1|0
1629465680000|2021-08-20 13:21:20|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1629465690000|2021-08-20 13:21:30|537.5|535.1|537.5|535.1|537.5|535.1|537.31|534.91|0
1629465700000|2021-08-20 13:21:40|537.68|535.28|537.68|535.28|537.68|535.28|537.68|535.28|0
1629465710000|2021-08-20 13:21:50|537.86|535.46|537.68|535.28|537.86|535.46|537.68|535.28|0
1629465720000|2021-08-20 13:22:00|537.5|535.1|537.5|535.1|537.5|535.1|537.5|535.1|0
1629465730000|2021-08-20 13:22:10|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1629465740000|2021-08-20 13:22:20|537.13|534.73|537.13|534.73|537.13|534.73|537.13|534.73|0
1629465750000|2021-08-20 13:22:30|537.31|534.91|537.31|534.91|537.31|534.91|537.31|534.91|0
1629465760000|2021-08-20 13:22:40|537.13|534.73|536.4|534|537.13|534.73|536.4|534|0
1629465770000|2021-08-20 13:22:50|536.59|534.19|536.4|534|536.59|534.19|536.4|534|0
1629465780000|2021-08-20 13:23:00|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1629465790000|2021-08-20 13:23:10|536.22|533.82|536.22|533.82|536.4|534|536.22|533.82|0
1629465810000|2021-08-20 13:23:30|536.04|533.64|536.04|533.64|536.22|533.82|536.04|533.64|0
1629465820000|2021-08-20 13:23:40|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1629465840000|2021-08-20 13:24:00|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1629465850000|2021-08-20 13:24:10|535.5|533.1|535.5|533.1|535.5|533.1|535.5|533.1|0
1629465860000|2021-08-20 13:24:20|535.68|533.28|535.86|533.46|535.86|533.46|535.68|533.28|0
1629465880000|2021-08-20 13:24:40|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1629465890000|2021-08-20 13:24:50|536.04|533.64|536.04|533.64|536.04|533.64|536.04|533.64|0
1629465900000|2021-08-20 13:25:00|536.77|534.37|536.95|534.55|536.95|534.55|536.58|534.18|0
1629465910000|2021-08-20 13:25:10|536.77|534.37|536.95|534.55|536.95|534.55|536.77|534.37|0
1629465920000|2021-08-20 13:25:20|537.13|534.73|537.31|534.91|537.31|534.91|537.13|534.73|0
1629465930000|2021-08-20 13:25:30|537.49|535.09|537.68|535.28|537.68|535.28|537.49|535.09|0
1629465940000|2021-08-20 13:25:40|537.86|535.46|537.86|535.46|537.86|535.46|537.68|535.28|0
1629465950000|2021-08-20 13:25:50|537.68|535.28|537.86|535.46|537.86|535.46|537.68|535.28|0
1629465960000|2021-08-20 13:26:00|537.68|535.28|537.86|535.46|537.86|535.46|537.68|535.28|0
1629465970000|2021-08-20 13:26:10|538.04|535.64|537.86|535.46|538.04|535.64|537.86|535.46|0
1629465980000|2021-08-20 13:26:20|537.68|535.28|537.49|535.09|537.68|535.28|537.49|535.09|0
1629465990000|2021-08-20 13:26:30|537.68|535.28|537.86|535.46|537.86|535.46|537.67|535.27|0
1629466000000|2021-08-20 13:26:40|538.04|535.64|538.04|535.64|538.04|535.64|537.86|535.46|0
1629466010000|2021-08-20 13:26:50|538.22|535.82|538.13|535.73|538.22|535.82|538.13|535.73|0
1629466020000|2021-08-20 13:27:00|538.04|535.64|537.67|535.27|538.04|535.64|537.67|535.27|0
1629466030000|2021-08-20 13:27:10|537.49|535.09|537.31|534.91|537.49|535.09|537.31|534.91|0
1629466040000|2021-08-20 13:27:20|537.49|535.09|537.49|535.09|537.49|535.09|537.49|535.09|0
1629466050000|2021-08-20 13:27:30|537.67|535.27|538.04|535.64|538.04|535.64|537.67|535.27|0
1629466060000|2021-08-20 13:27:40|537.86|535.46|538.22|535.82|538.22|535.82|537.86|535.46|0
1629466070000|2021-08-20 13:27:50|538.4|536|538.22|535.82|538.58|536.18|538.22|535.82|0
1629466080000|2021-08-20 13:28:00|538.04|535.64|538.58|536.18|538.58|536.18|538.04|535.64|0
1629466090000|2021-08-20 13:28:10|538.95|536.55|538.58|536.18|538.95|536.55|538.58|536.18|0
1629466100000|2021-08-20 13:28:20|538.4|536|538.04|535.64|538.4|536|538.04|535.64|0
1629466110000|2021-08-20 13:28:30|537.86|535.46|538.04|535.64|538.04|535.64|537.86|535.46|0
1629466120000|2021-08-20 13:28:40|538.22|535.82|538.04|535.64|538.22|535.82|537.86|535.46|0
1629466130000|2021-08-20 13:28:50|537.86|535.46|537.31|534.91|537.86|535.46|537.31|534.91|0
1629466140000|2021-08-20 13:29:00|537.13|534.73|537.13|534.73|537.31|534.91|537.13|534.73|0
1629466160000|2021-08-20 13:29:20|537.31|534.91|537.13|534.73|537.31|534.91|537.13|534.73|0
1629466170000|2021-08-20 13:29:30|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1629466180000|2021-08-20 13:29:40|536.76|534.36|536.4|534|536.76|534.36|536.4|534|0
1629466190000|2021-08-20 13:29:50|536.22|533.82|535.86|533.46|536.22|533.82|535.67|533.27|0
1629466200000|2021-08-20 13:30:00|536.12|533.72|534.95|532.55|536.12|533.72|534.95|532.55|0
1629466210000|2021-08-20 13:30:10|534.04|531.64|534.04|531.64|534.22|531.82|534.04|531.64|0
1629466220000|2021-08-20 13:30:20|534.67|532.27|533.13|530.73|534.67|532.27|533.13|530.73|0
1629466230000|2021-08-20 13:30:30|532.77|530.37|532.59|530.19|532.95|530.55|532.41|530.01|0
1629466240000|2021-08-20 13:30:40|532.95|530.55|533.13|530.73|533.32|530.92|532.95|530.55|0
1629466250000|2021-08-20 13:30:50|532.95|530.55|532.95|530.55|532.95|530.55|532.77|530.37|0
1629466260000|2021-08-20 13:31:00|533.32|530.92|532.59|530.19|533.32|530.92|532.59|530.19|0
1629466270000|2021-08-20 13:31:10|532.95|530.55|533.5|531.1|533.5|531.1|532.95|530.55|0
1629466280000|2021-08-20 13:31:20|533.32|530.92|533.5|531.1|533.68|531.28|533.32|530.92|0
1629466290000|2021-08-20 13:31:30|533.32|530.92|533.32|530.92|534.04|531.64|533.32|530.92|0
1629466300000|2021-08-20 13:31:40|533.13|530.73|533.13|530.73|533.13|530.73|532.77|530.37|0
1629466310000|2021-08-20 13:31:50|532.77|530.37|532.95|530.55|533.13|530.73|532.59|530.19|0
1629466320000|2021-08-20 13:32:00|533.31|530.91|533.68|531.28|533.68|531.28|533.31|530.91|0
1629466330000|2021-08-20 13:32:10|533.86|531.46|534.04|531.64|534.04|531.64|533.86|531.46|0
1629466340000|2021-08-20 13:32:20|534.22|531.82|534.77|532.37|534.77|532.37|534.04|531.64|0
1629466350000|2021-08-20 13:32:30|534.95|532.55|535.67|533.27|535.85|533.45|534.95|532.55|0
1629466360000|2021-08-20 13:32:40|535.49|533.09|535.67|533.27|535.85|533.45|535.49|533.09|0
1629466370000|2021-08-20 13:32:50|535.49|533.09|535.49|533.09|535.67|533.27|535.49|533.09|0
1629466380000|2021-08-20 13:33:00|535.31|532.91|535.85|533.45|535.85|533.45|535.31|532.91|0
1629466390000|2021-08-20 13:33:10|536.22|533.82|536.94|534.54|536.94|534.54|536.22|533.82|0
1629466400000|2021-08-20 13:33:20|536.58|534.18|536.67|534.27|536.94|534.54|536.58|534.18|0
1629466410000|2021-08-20 13:33:30|536.58|534.18|536.76|534.36|536.76|534.36|536.22|533.82|0
1629466420000|2021-08-20 13:33:40|536.94|534.54|536.94|534.54|537.13|534.73|536.94|534.54|0
1629466430000|2021-08-20 13:33:50|536.58|534.18|537.03|534.63|537.03|534.63|536.58|534.18|0
1629466440000|2021-08-20 13:34:00|536.94|534.54|536.58|534.18|536.94|534.54|535.67|533.27|0
1629466450000|2021-08-20 13:34:10|536.94|534.54|536.76|534.36|536.94|534.54|536.76|534.36|0
1629466460000|2021-08-20 13:34:20|537.49|535.09|537.67|535.27|537.67|535.27|537.31|534.91|0
1629466470000|2021-08-20 13:34:30|537.49|535.09|537.49|535.09|537.85|535.45|537.49|535.09|0
1629466480000|2021-08-20 13:34:40|537.13|534.73|537.85|535.45|537.85|535.45|537.13|534.73|0
1629466490000|2021-08-20 13:34:50|538.04|535.64|538.22|535.82|538.22|535.82|537.85|535.45|0
1629466500000|2021-08-20 13:35:00|538.4|536|538.4|536|538.58|536.18|538.4|536|0
1629466510000|2021-08-20 13:35:10|538.76|536.36|539.67|537.27|539.67|537.27|538.76|536.36|0
1629466520000|2021-08-20 13:35:20|540.22|537.82|537.1|534.7|540.22|537.82|537.1|534.7|0
1629466530000|2021-08-20 13:35:30|537.28|534.88|537.83|535.43|537.83|535.43|536.91|534.51|0
1629466540000|2021-08-20 13:35:40|537.65|535.25|538.2|535.8|538.56|536.16|537.65|535.25|0
1629466550000|2021-08-20 13:35:50|538.01|535.61|538.01|535.61|538.01|535.61|537.83|535.43|0
1629466560000|2021-08-20 13:36:00|538.38|535.98|537.83|535.43|538.38|535.98|537.65|535.25|0
1629466570000|2021-08-20 13:36:10|541.13|538.73|536.73|534.33|541.31|538.91|536.73|534.33|0
1629466580000|2021-08-20 13:36:20|533.24|530.84|535.62|533.22|535.62|533.22|533.24|530.84|0
1629466590000|2021-08-20 13:36:30|535.81|533.41|535.26|532.86|535.81|533.41|535.26|532.86|0
1629466600000|2021-08-20 13:36:40|535.08|532.68|535.44|533.04|535.62|533.22|535.08|532.68|0
1629466610000|2021-08-20 13:36:50|535.08|532.68|535.08|532.68|535.08|532.68|534.71|532.31|0
1629466620000|2021-08-20 13:37:00|534.53|532.13|535.44|533.04|535.44|533.04|534.53|532.13|0
1629466630000|2021-08-20 13:37:10|535.62|533.22|535.99|533.59|535.99|533.59|535.62|533.22|0
1629466640000|2021-08-20 13:37:20|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1629466650000|2021-08-20 13:37:30|536.17|533.77|536.35|533.95|536.72|534.32|536.17|533.77|0
1629466660000|2021-08-20 13:37:40|536.72|534.32|536.54|534.14|536.9|534.5|536.54|534.14|0
1629466670000|2021-08-20 13:37:50|536.9|534.5|537.45|535.05|537.45|535.05|536.9|534.5|0
1629466680000|2021-08-20 13:38:00|537.27|534.87|537.82|535.42|537.82|535.42|537.27|534.87|0
1629466690000|2021-08-20 13:38:10|538|535.6|537.81|535.41|538.18|535.78|537.81|535.41|0
1629466700000|2021-08-20 13:38:20|538|535.6|537.45|535.05|538|535.6|537.45|535.05|0
1629466710000|2021-08-20 13:38:30|537.81|535.41|537.63|535.23|537.81|535.41|537.63|535.23|0
1629466720000|2021-08-20 13:38:40|537.27|534.87|537.08|534.68|537.27|534.87|537.08|534.68|0
1629466730000|2021-08-20 13:38:50|536.54|534.14|536.54|534.14|536.72|534.32|536.54|534.14|0
1629466740000|2021-08-20 13:39:00|536.72|534.32|536.72|534.32|536.72|534.32|536.35|533.95|0
1629466750000|2021-08-20 13:39:10|536.54|534.14|537.27|534.87|537.27|534.87|536.54|534.14|0
1629466760000|2021-08-20 13:39:20|537.45|535.05|537.81|535.41|538|535.6|537.45|535.05|0
1629466770000|2021-08-20 13:39:30|538|535.6|537.63|535.23|538|535.6|537.63|535.23|0
1629466780000|2021-08-20 13:39:40|537.45|535.05|537.81|535.41|537.81|535.41|537.45|535.05|0
1629466790000|2021-08-20 13:39:50|537.27|534.87|537.17|534.77|537.27|534.87|537.08|534.68|0
1629466800000|2021-08-20 13:40:00|537.63|535.23|537.45|535.05|537.72|535.32|537.45|535.05|0
1629466810000|2021-08-20 13:40:10|537.63|535.23|537.27|534.87|537.63|535.23|537.27|534.87|0
1629466820000|2021-08-20 13:40:20|536.9|534.5|536.72|534.32|537.27|534.87|536.72|534.32|0
1629466830000|2021-08-20 13:40:30|536.53|534.13|536.53|534.13|536.72|534.32|536.35|533.95|0
1629466840000|2021-08-20 13:40:40|536.17|533.77|535.99|533.59|536.17|533.77|535.99|533.59|0
1629466850000|2021-08-20 13:40:50|536.17|533.77|535.44|533.04|536.17|533.77|535.44|533.04|0
1629466860000|2021-08-20 13:41:00|536.35|533.95|535.99|533.59|536.35|533.95|535.99|533.59|0
1629466870000|2021-08-20 13:41:10|535.8|533.4|535.07|532.67|535.8|533.4|535.07|532.67|0
1629466880000|2021-08-20 13:41:20|535.26|532.86|535.62|533.22|535.62|533.22|535.26|532.86|0
1629466890000|2021-08-20 13:41:30|536.35|533.95|536.53|534.13|536.72|534.32|536.35|533.95|0
1629466900000|2021-08-20 13:41:40|536.35|533.95|535.62|533.22|536.35|533.95|535.62|533.22|0
1629466910000|2021-08-20 13:41:50|535.99|533.59|535.62|533.22|535.99|533.59|535.62|533.22|0
1629466920000|2021-08-20 13:42:00|535.26|532.86|535.07|532.67|535.26|532.86|534.89|532.49|0
1629466930000|2021-08-20 13:42:10|534.71|532.31|535.8|533.4|535.8|533.4|534.71|532.31|0
1629466940000|2021-08-20 13:42:20|535.44|533.04|535.62|533.22|535.62|533.22|535.44|533.04|0
1629466950000|2021-08-20 13:42:30|535.99|533.59|536.17|533.77|536.17|533.77|535.8|533.4|0
1629466960000|2021-08-20 13:42:40|536.35|533.95|535.99|533.59|536.35|533.95|535.99|533.59|0
1629466970000|2021-08-20 13:42:50|535.62|533.22|535.8|533.4|535.8|533.4|535.62|533.22|0
1629466980000|2021-08-20 13:43:00|535.99|533.59|536.17|533.77|536.17|533.77|535.8|533.4|0
1629466990000|2021-08-20 13:43:10|535.99|533.59|535.8|533.4|536.17|533.77|535.8|533.4|0
1629467000000|2021-08-20 13:43:20|535.62|533.22|536.17|533.77|536.17|533.77|535.62|533.22|0
1629467010000|2021-08-20 13:43:30|536.35|533.95|535.99|533.59|536.35|533.95|535.99|533.59|0
1629467020000|2021-08-20 13:43:40|536.17|533.77|536.9|534.5|536.9|534.5|536.17|533.77|0
1629467030000|2021-08-20 13:43:50|536.72|534.32|537.08|534.68|537.08|534.68|536.72|534.32|0
1629467040000|2021-08-20 13:44:00|536.9|534.5|537.45|535.05|537.63|535.23|536.9|534.5|0
1629467050000|2021-08-20 13:44:10|537.08|534.68|537.26|534.86|537.26|534.86|536.9|534.5|0
1629467060000|2021-08-20 13:44:20|537.08|534.68|537.45|535.05|537.45|535.05|537.08|534.68|0
1629467070000|2021-08-20 13:44:30|537.26|534.86|537.08|534.68|537.26|534.86|537.08|534.68|0
1629467080000|2021-08-20 13:44:40|537.26|534.86|537.45|535.05|537.45|535.05|537.26|534.86|0
1629467090000|2021-08-20 13:44:50|537.53|535.13|537.81|535.41|537.81|535.41|537.53|535.13|0
1629467100000|2021-08-20 13:45:00|538.54|536.14|541.29|538.89|541.29|538.89|538.54|536.14|0
1629467110000|2021-08-20 13:45:10|541.47|539.07|541.29|538.89|541.47|539.07|541.29|538.89|0
1629467120000|2021-08-20 13:45:20|541.84|539.44|541.84|539.44|542.02|539.62|541.84|539.44|0
1629467130000|2021-08-20 13:45:30|542.39|539.99|541.84|539.44|542.39|539.99|541.84|539.44|0
1629467140000|2021-08-20 13:45:40|542.02|539.62|541.66|539.26|542.02|539.62|541.66|539.26|0
1629467150000|2021-08-20 13:45:50|541.29|538.89|541.47|539.07|541.47|539.07|541.11|538.71|0
1629467160000|2021-08-20 13:46:00|540.92|538.52|541.47|539.07|541.47|539.07|540.92|538.52|0
1629467170000|2021-08-20 13:46:10|541.66|539.26|541.47|539.07|541.66|539.26|540.92|538.52|0
1629467180000|2021-08-20 13:46:20|541.84|539.44|542.02|539.62|542.02|539.62|541.84|539.44|0
1629467190000|2021-08-20 13:46:30|542.21|539.81|542.94|540.54|542.94|540.54|542.21|539.81|0
1629467200000|2021-08-20 13:46:40|542.76|540.36|543.12|540.72|543.68|541.28|542.76|540.36|0
1629467210000|2021-08-20 13:46:50|543.86|541.46|544.04|541.64|544.04|541.64|543.86|541.46|0
1629467220000|2021-08-20 13:47:00|544.41|542.01|544.78|542.38|544.96|542.56|544.41|542.01|0
1629467230000|2021-08-20 13:47:10|544.59|542.19|544.41|542.01|544.59|542.19|544.04|541.64|0
1629467240000|2021-08-20 13:47:20|544.78|542.38|543.86|541.46|544.78|542.38|543.86|541.46|0
1629467250000|2021-08-20 13:47:30|544.23|541.83|546.02|543.62|546.02|543.62|544.23|541.83|0
1629467260000|2021-08-20 13:47:40|546.2|543.8|544.38|541.98|546.57|544.17|544.2|541.8|0
1629467270000|2021-08-20 13:47:50|544.75|542.35|544.2|541.8|544.75|542.35|544.2|541.8|0
1629467280000|2021-08-20 13:48:00|544.01|541.61|544.56|542.16|544.56|542.16|544.01|541.61|0
1629467290000|2021-08-20 13:48:10|544.75|542.35|545.66|543.26|545.66|543.26|544.75|542.35|0
1629467300000|2021-08-20 13:48:20|545.47|543.07|545.11|542.71|545.47|543.07|545.11|542.71|0
1629467310000|2021-08-20 13:48:30|544.92|542.52|544.92|542.52|544.92|542.52|544.92|542.52|0
1629467320000|2021-08-20 13:48:40|544.55|542.15|544.46|542.06|544.55|542.15|544.46|542.06|0
1629467330000|2021-08-20 13:48:50|544.74|542.34|544.92|542.52|544.92|542.52|544.55|542.15|0
1629467340000|2021-08-20 13:49:00|545.11|542.71|544.74|542.34|545.11|542.71|544.55|542.15|0
1629467350000|2021-08-20 13:49:10|544.37|541.97|544.37|541.97|544.55|542.15|544.37|541.97|0
1629467360000|2021-08-20 13:49:20|544.55|542.15|544.55|542.15|544.74|542.34|544.37|541.97|0
1629467370000|2021-08-20 13:49:30|544.74|542.34|543.82|541.42|544.74|542.34|543.82|541.42|0
1629467380000|2021-08-20 13:49:40|544|541.6|544|541.6|544.19|541.79|544|541.6|0
1629467390000|2021-08-20 13:49:50|543.82|541.42|543.64|541.24|544|541.6|543.64|541.24|0
1629467400000|2021-08-20 13:50:00|543.45|541.05|544.19|541.79|544.19|541.79|543.45|541.05|0
1629467410000|2021-08-20 13:50:10|544.37|541.97|544.64|542.24|544.74|542.34|544.37|541.97|0
1629467420000|2021-08-20 13:50:20|544.55|542.15|543.82|541.42|544.55|542.15|543.82|541.42|0
1629467430000|2021-08-20 13:50:30|543.45|541.05|543.27|540.87|543.45|541.05|543.27|540.87|0
1629467440000|2021-08-20 13:50:40|543.45|541.05|543.27|540.87|543.64|541.24|543.27|540.87|0
1629467450000|2021-08-20 13:50:50|543.64|541.24|542.9|540.5|543.64|541.24|542.9|540.5|0
1629467460000|2021-08-20 13:51:00|543.08|540.68|544|541.6|544|541.6|543.08|540.68|0
1629467470000|2021-08-20 13:51:10|543.64|541.24|543.63|541.23|543.64|541.24|543.45|541.05|0
1629467480000|2021-08-20 13:51:20|543.82|541.42|543.45|541.05|543.82|541.42|543.45|541.05|0
1629467490000|2021-08-20 13:51:30|543.27|540.87|543.08|540.68|543.45|541.05|543.08|540.68|0
1629467500000|2021-08-20 13:51:40|543.45|541.05|543.82|541.42|543.82|541.42|543.27|540.87|0
1629467510000|2021-08-20 13:51:50|543.63|541.23|544|541.6|544|541.6|543.63|541.23|0
1629467520000|2021-08-20 13:52:00|544.19|541.79|544.19|541.79|544.37|541.97|544.19|541.79|0
1629467530000|2021-08-20 13:52:10|544.37|541.97|543.82|541.42|544.37|541.97|543.82|541.42|0
1629467540000|2021-08-20 13:52:20|543.63|541.23|544|541.6|544|541.6|543.63|541.23|0
1629467550000|2021-08-20 13:52:30|544.37|541.97|544.74|542.34|544.74|542.34|544.37|541.97|0
1629467560000|2021-08-20 13:52:40|544.55|542.15|544.55|542.15|544.55|542.15|544.55|542.15|0
1629467570000|2021-08-20 13:52:50|544.37|541.97|544.74|542.34|544.74|542.34|544.37|541.97|0
1629467580000|2021-08-20 13:53:00|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1629467590000|2021-08-20 13:53:10|544.55|542.15|544.37|541.97|544.74|542.34|544.37|541.97|0
1629467600000|2021-08-20 13:53:20|544.18|541.78|544.37|541.97|544.46|542.06|544.18|541.78|0
1629467610000|2021-08-20 13:53:30|544.18|541.78|544.37|541.97|544.37|541.97|544|541.6|0
1629467620000|2021-08-20 13:53:40|544.55|542.15|544.92|542.52|544.92|542.52|544.55|542.15|0
1629467630000|2021-08-20 13:53:50|544.74|542.34|544.37|541.97|544.74|542.34|544.37|541.97|0
1629467640000|2021-08-20 13:54:00|544.18|541.78|544.18|541.78|544.37|541.97|544.18|541.78|0
1629467650000|2021-08-20 13:54:10|544|541.6|543.63|541.23|544|541.6|543.63|541.23|0
1629467660000|2021-08-20 13:54:20|543.82|541.42|544.18|541.78|544.18|541.78|543.82|541.42|0
1629467670000|2021-08-20 13:54:30|544|541.6|544.18|541.78|544.18|541.78|543.82|541.42|0
1629467680000|2021-08-20 13:54:40|544|541.6|544|541.6|544.64|542.24|544|541.6|0
1629467690000|2021-08-20 13:54:50|543.82|541.42|543.45|541.05|543.82|541.42|543.45|541.05|0
1629467700000|2021-08-20 13:55:00|543.63|541.23|544|541.6|544|541.6|543.63|541.23|0
1629467710000|2021-08-20 13:55:10|544.18|541.78|544.37|541.97|544.55|542.15|544.18|541.78|0
1629467720000|2021-08-20 13:55:20|544.92|542.52|545.1|542.7|545.29|542.89|544.92|542.52|0
1629467730000|2021-08-20 13:55:30|544.74|542.34|545.29|542.89|545.47|543.07|544.74|542.34|0
1629467740000|2021-08-20 13:55:40|545.1|542.7|545.47|543.07|545.47|543.07|545.1|542.7|0
1629467750000|2021-08-20 13:55:50|545.84|543.44|545.47|543.07|545.84|543.44|545.47|543.07|0
1629467760000|2021-08-20 13:56:00|545.84|543.44|545.84|543.44|545.84|543.44|545.47|543.07|0
1629467770000|2021-08-20 13:56:10|545.65|543.25|545.65|543.25|545.65|543.25|545.47|543.07|0
1629467780000|2021-08-20 13:56:20|545.74|543.34|545.65|543.25|545.84|543.44|545.65|543.25|0
1629467790000|2021-08-20 13:56:30|546.02|543.62|545.47|543.07|546.02|543.62|545.47|543.07|0
1629467800000|2021-08-20 13:56:40|545.65|543.25|545.84|543.44|546.02|543.62|545.65|543.25|0
1629467810000|2021-08-20 13:56:50|546.02|543.62|546.02|543.62|546.02|543.62|545.84|543.44|0
1629467820000|2021-08-20 13:57:00|546.11|543.71|546.76|544.36|546.76|544.36|546.11|543.71|0
1629467830000|2021-08-20 13:57:10|546.39|543.99|546.76|544.36|546.76|544.36|546.39|543.99|0
1629467840000|2021-08-20 13:57:20|546.57|544.17|546.2|543.8|546.57|544.17|546.2|543.8|0
1629467850000|2021-08-20 13:57:30|545.65|543.25|545.65|543.25|546.02|543.62|545.65|543.25|0
1629467860000|2021-08-20 13:57:40|545.47|543.07|545.1|542.7|545.47|543.07|545.1|542.7|0
1629467870000|2021-08-20 13:57:50|544.73|542.33|544.92|542.52|544.92|542.52|544.73|542.33|0
1629467880000|2021-08-20 13:58:00|545.1|542.7|544.92|542.52|545.29|542.89|544.92|542.52|0
1629467890000|2021-08-20 13:58:10|545.1|542.7|544.64|542.24|545.1|542.7|544.64|542.24|0
1629467900000|2021-08-20 13:58:20|544.73|542.33|544.92|542.52|544.92|542.52|544.55|542.15|0
1629467910000|2021-08-20 13:58:30|545.19|542.79|544.73|542.33|545.19|542.79|544.73|542.33|0
1629467920000|2021-08-20 13:58:40|544.92|542.52|544.73|542.33|544.92|542.52|544.73|542.33|0
1629467930000|2021-08-20 13:58:50|544.92|542.52|544.55|542.15|544.92|542.52|544.55|542.15|0
1629467940000|2021-08-20 13:59:00|544.73|542.33|544.73|542.33|544.92|542.52|544.73|542.33|0
1629467950000|2021-08-20 13:59:10|544.92|542.52|544.92|542.52|545.1|542.7|544.92|542.52|0
1629467960000|2021-08-20 13:59:20|545.1|542.7|545.47|543.07|545.47|543.07|545.1|542.7|0
1629467970000|2021-08-20 13:59:30|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1629467980000|2021-08-20 13:59:40|544.92|542.52|544.73|542.33|544.92|542.52|544.73|542.33|0
1629467990000|2021-08-20 13:59:50|544.55|542.15|544.92|542.52|544.92|542.52|544.55|542.15|0
1629468000000|2021-08-20 14:00:00|545.1|542.7|544.73|542.33|545.1|542.7|544.73|542.33|0
1629468010000|2021-08-20 14:00:10|544.55|542.15|544.37|541.97|544.55|542.15|544.37|541.97|0
1629468020000|2021-08-20 14:00:20|544.55|542.15|545.1|542.7|545.1|542.7|544.55|542.15|0
1629468030000|2021-08-20 14:00:30|544.92|542.52|544.55|542.15|544.92|542.52|544.55|542.15|0
1629468040000|2021-08-20 14:00:40|544.73|542.33|544.73|542.33|544.82|542.42|544.73|542.33|0
1629468050000|2021-08-20 14:00:50|544.92|542.52|545.1|542.7|545.1|542.7|544.73|542.33|0
1629468060000|2021-08-20 14:01:00|544.92|542.52|545.1|542.7|545.28|542.88|544.92|542.52|0
1629468070000|2021-08-20 14:01:10|545.28|542.88|545.28|542.88|545.28|542.88|545.1|542.7|0
1629468080000|2021-08-20 14:01:20|545.84|543.44|546.57|544.17|546.57|544.17|545.84|543.44|0
1629468090000|2021-08-20 14:01:30|546.39|543.99|546.57|544.17|546.57|544.17|546.39|543.99|0
1629468100000|2021-08-20 14:01:40|546.2|543.8|545.47|543.07|546.2|543.8|545.47|543.07|0
1629468110000|2021-08-20 14:01:50|545.65|543.25|545.65|543.25|545.65|543.25|545.47|543.07|0
1629468120000|2021-08-20 14:02:00|546.02|543.62|546.75|544.35|546.75|544.35|546.02|543.62|0
1629468130000|2021-08-20 14:02:10|547.12|544.72|546.94|544.54|547.12|544.72|546.75|544.35|0
1629468140000|2021-08-20 14:02:20|546.75|544.35|546.57|544.17|546.75|544.35|546.57|544.17|0
1629468150000|2021-08-20 14:02:30|546.94|544.54|546.75|544.35|546.94|544.54|546.75|544.35|0
1629468160000|2021-08-20 14:02:40|547.12|544.72|547.12|544.72|547.12|544.72|546.94|544.54|0
1629468170000|2021-08-20 14:02:50|547.31|544.91|547.12|544.72|547.31|544.91|547.12|544.72|0
1629468180000|2021-08-20 14:03:00|547.31|544.91|547.31|544.91|547.31|544.91|547.12|544.72|0
1629468200000|2021-08-20 14:03:20|547.12|544.72|547.31|544.91|547.31|544.91|547.12|544.72|0
1629468210000|2021-08-20 14:03:30|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629468220000|2021-08-20 14:03:40|546.94|544.54|547.12|544.72|547.31|544.91|546.94|544.54|0
1629468230000|2021-08-20 14:03:50|546.94|544.54|547.67|545.27|547.67|545.27|546.94|544.54|0
1629468240000|2021-08-20 14:04:00|548.23|545.83|548.78|546.38|548.78|546.38|548.23|545.83|0
1629468250000|2021-08-20 14:04:10|549.15|546.75|549.52|547.12|549.52|547.12|549.15|546.75|0
1629468260000|2021-08-20 14:04:20|549.15|546.75|550.07|547.67|550.07|547.67|549.15|546.75|0
1629468270000|2021-08-20 14:04:30|550.25|547.85|550.07|547.67|550.25|547.85|550.07|547.67|0
1629468280000|2021-08-20 14:04:40|549.7|547.3|549.89|547.49|549.89|547.49|549.7|547.3|0
1629468290000|2021-08-20 14:04:50|549.7|547.3|550.07|547.67|550.07|547.67|549.7|547.3|0
1629468300000|2021-08-20 14:05:00|549.7|547.3|550.44|548.04|550.44|548.04|549.7|547.3|0
1629468310000|2021-08-20 14:05:10|550.25|547.85|550.07|547.67|550.25|547.85|550.07|547.67|0
1629468320000|2021-08-20 14:05:20|550.25|547.85|550.25|547.85|550.25|547.85|549.89|547.49|0
1629468330000|2021-08-20 14:05:30|550.07|547.67|549.7|547.3|550.07|547.67|549.7|547.3|0
1629468340000|2021-08-20 14:05:40|549.52|547.12|549.7|547.3|549.7|547.3|549.52|547.12|0
1629468350000|2021-08-20 14:05:50|549.52|547.12|548.96|546.56|549.52|547.12|548.96|546.56|0
1629468360000|2021-08-20 14:06:00|549.15|546.75|549.15|546.75|549.33|546.93|549.15|546.75|0
1629468370000|2021-08-20 14:06:10|549.33|546.93|549.15|546.75|549.33|546.93|549.15|546.75|0
1629468380000|2021-08-20 14:06:20|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1629468390000|2021-08-20 14:06:30|549.15|546.75|549.33|546.93|549.33|546.93|549.15|546.75|0
1629468400000|2021-08-20 14:06:40|549.52|547.12|549.33|546.93|549.52|547.12|549.33|546.93|0
1629468410000|2021-08-20 14:06:50|549.52|547.12|549.33|546.93|549.52|547.12|549.33|546.93|0
1629468420000|2021-08-20 14:07:00|549.52|547.12|549.52|547.12|549.52|547.12|549.33|546.93|0
1629468450000|2021-08-20 14:07:30|549.33|546.93|549.52|547.12|549.52|547.12|549.33|546.93|0
1629468460000|2021-08-20 14:07:40|549.33|546.93|550.07|547.67|550.07|547.67|549.33|546.93|0
1629468470000|2021-08-20 14:07:50|549.88|547.48|549.15|546.75|549.88|547.48|548.96|546.56|0
1629468480000|2021-08-20 14:08:00|548.96|546.56|549.15|546.75|549.15|546.75|548.96|546.56|0
1629468490000|2021-08-20 14:08:10|549.52|547.12|549.33|546.93|549.52|547.12|549.33|546.93|0
1629468500000|2021-08-20 14:08:20|549.15|546.75|549.52|547.12|549.52|547.12|549.15|546.75|0
1629468510000|2021-08-20 14:08:30|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1629468520000|2021-08-20 14:08:40|549.88|547.48|549.7|547.3|549.88|547.48|549.7|547.3|0
1629468530000|2021-08-20 14:08:50|549.52|547.12|549.52|547.12|549.7|547.3|549.52|547.12|0
1629468540000|2021-08-20 14:09:00|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1629468550000|2021-08-20 14:09:10|549.88|547.48|550.07|547.67|550.07|547.67|549.88|547.48|0
1629468560000|2021-08-20 14:09:20|549.88|547.48|550.07|547.67|550.25|547.85|549.88|547.48|0
1629468570000|2021-08-20 14:09:30|550.25|547.85|549.88|547.48|550.44|548.04|549.88|547.48|0
1629468580000|2021-08-20 14:09:40|549.51|547.11|549.51|547.11|549.7|547.3|549.51|547.11|0
1629468590000|2021-08-20 14:09:50|549.7|547.3|549.7|547.3|549.79|547.39|549.7|547.3|0
1629468600000|2021-08-20 14:10:00|550.07|547.67|550.07|547.67|550.07|547.67|549.88|547.48|0
1629468610000|2021-08-20 14:10:10|549.7|547.3|549.88|547.48|549.88|547.48|549.7|547.3|0
1629468620000|2021-08-20 14:10:20|550.07|547.67|550.16|547.76|550.16|547.76|550.07|547.67|0
1629468630000|2021-08-20 14:10:30|550.25|547.85|550.25|547.85|550.25|547.85|550.07|547.67|0
1629468640000|2021-08-20 14:10:40|550.44|548.04|549.7|547.3|550.44|548.04|549.7|547.3|0
1629468650000|2021-08-20 14:10:50|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1629468660000|2021-08-20 14:11:00|549.7|547.3|550.25|547.85|550.44|548.04|549.7|547.3|0
1629468670000|2021-08-20 14:11:10|550.07|547.67|549.7|547.3|550.07|547.67|549.51|547.11|0
1629468680000|2021-08-20 14:11:20|549.33|546.93|548.96|546.56|549.33|546.93|548.96|546.56|0
1629468690000|2021-08-20 14:11:30|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629468700000|2021-08-20 14:11:40|549.15|546.75|548.78|546.38|549.15|546.75|548.78|546.38|0
1629468710000|2021-08-20 14:11:50|548.96|546.56|548.78|546.38|548.96|546.56|548.78|546.38|0
1629468720000|2021-08-20 14:12:00|548.96|546.56|548.96|546.56|548.96|546.56|548.78|546.38|0
1629468730000|2021-08-20 14:12:10|549.33|546.93|549.51|547.11|549.51|547.11|549.15|546.75|0
1629468740000|2021-08-20 14:12:20|549.33|546.93|549.14|546.74|549.51|547.11|549.14|546.74|0
1629468750000|2021-08-20 14:12:30|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1629468760000|2021-08-20 14:12:40|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629468770000|2021-08-20 14:12:50|548.68|546.28|548.22|545.82|548.68|546.28|548.22|545.82|0
1629468780000|2021-08-20 14:13:00|548.41|546.01|548.59|546.19|548.59|546.19|548.41|546.01|0
1629468790000|2021-08-20 14:13:10|548.41|546.01|547.67|545.27|548.41|546.01|547.67|545.27|0
1629468800000|2021-08-20 14:13:20|547.49|545.09|547.3|544.9|547.49|545.09|547.3|544.9|0
1629468810000|2021-08-20 14:13:30|547.49|545.09|547.12|544.72|547.49|545.09|547.12|544.72|0
1629468820000|2021-08-20 14:13:40|546.93|544.53|546.75|544.35|546.93|544.53|546.75|544.35|0
1629468830000|2021-08-20 14:13:50|546.93|544.53|546.57|544.17|546.93|544.53|546.57|544.17|0
1629468840000|2021-08-20 14:14:00|546.75|544.35|546.57|544.17|546.75|544.35|546.57|544.17|0
1629468850000|2021-08-20 14:14:10|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1629468870000|2021-08-20 14:14:30|546.2|543.8|546.38|543.98|546.38|543.98|546.2|543.8|0
1629468900000|2021-08-20 14:15:00|546.57|544.17|546.57|544.17|546.57|544.17|546.57|544.17|0
1629468910000|2021-08-20 14:15:10|546.38|543.98|546.38|543.98|546.38|543.98|546.2|543.8|0
1629468920000|2021-08-20 14:15:20|546.2|543.8|546.2|543.8|546.38|543.98|546.2|543.8|0
1629468930000|2021-08-20 14:15:30|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1629468940000|2021-08-20 14:15:40|546.2|543.8|546.01|543.61|546.2|543.8|546.01|543.61|0
1629468950000|2021-08-20 14:15:50|545.83|543.43|546.2|543.8|546.2|543.8|545.83|543.43|0
1629468960000|2021-08-20 14:16:00|546.01|543.61|546.2|543.8|546.2|543.8|545.83|543.43|0
1629468970000|2021-08-20 14:16:10|546.01|543.61|545.46|543.06|546.01|543.61|545.46|543.06|0
1629468980000|2021-08-20 14:16:20|545.28|542.88|544.91|542.51|545.28|542.88|544.91|542.51|0
1629468990000|2021-08-20 14:16:30|544.73|542.33|545.09|542.69|545.09|542.69|544.73|542.33|0
1629469000000|2021-08-20 14:16:40|545.28|542.88|545.46|543.06|545.46|543.06|545.28|542.88|0
1629469010000|2021-08-20 14:16:50|545.64|543.24|545.46|543.06|545.64|543.24|545.46|543.06|0
1629469020000|2021-08-20 14:17:00|545.83|543.43|546.56|544.16|546.56|544.16|545.83|543.43|0
1629469030000|2021-08-20 14:17:10|546.38|543.98|546.93|544.53|547.12|544.72|546.38|543.98|0
1629469040000|2021-08-20 14:17:20|547.12|544.72|547.3|544.9|547.3|544.9|546.93|544.53|0
1629469050000|2021-08-20 14:17:30|547.67|545.27|547.67|545.27|547.67|545.27|547.48|545.08|0
1629469060000|2021-08-20 14:17:40|548.04|545.64|548.04|545.64|548.04|545.64|547.85|545.45|0
1629469070000|2021-08-20 14:17:50|548.22|545.82|548.04|545.64|548.41|546.01|547.85|545.45|0
1629469080000|2021-08-20 14:18:00|548.77|546.37|548.96|546.56|548.96|546.56|548.77|546.37|0
1629469090000|2021-08-20 14:18:10|549.14|546.74|549.33|546.93|549.33|546.93|548.77|546.37|0
1629469100000|2021-08-20 14:18:20|549.14|546.74|549.51|547.11|549.51|547.11|549.14|546.74|0
1629469110000|2021-08-20 14:18:30|549.7|547.3|549.7|547.3|549.7|547.3|549.51|547.11|0
1629469120000|2021-08-20 14:18:40|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1629469130000|2021-08-20 14:18:50|550.06|547.66|550.06|547.66|550.06|547.66|549.7|547.3|0
1629469140000|2021-08-20 14:19:00|550.25|547.85|549.7|547.3|550.25|547.85|549.7|547.3|0
1629469150000|2021-08-20 14:19:10|550.06|547.66|550.15|547.75|550.25|547.85|550.06|547.66|0
1629469160000|2021-08-20 14:19:20|550.43|548.03|550.43|548.03|550.62|548.22|550.43|548.03|0
1629469170000|2021-08-20 14:19:30|550.62|548.22|550.43|548.03|550.62|548.22|550.43|548.03|0
1629469180000|2021-08-20 14:19:40|550.62|548.22|550.62|548.22|550.62|548.22|550.43|548.03|0
1629469190000|2021-08-20 14:19:50|550.43|548.03|550.62|548.22|550.62|548.22|550.43|548.03|0
1629469200000|2021-08-20 14:20:00|550.99|548.59|551.17|548.77|551.17|548.77|550.8|548.4|0
1629469210000|2021-08-20 14:20:10|551.54|549.14|551.91|549.51|551.91|549.51|551.54|549.14|0
1629469220000|2021-08-20 14:20:20|551.73|549.33|551.73|549.33|551.73|549.33|551.73|549.33|0
1629469230000|2021-08-20 14:20:30|552.09|549.69|552.28|549.88|552.28|549.88|551.91|549.51|0
1629469240000|2021-08-20 14:20:40|552.46|550.06|552.46|550.06|552.65|550.25|552.46|550.06|0
1629469250000|2021-08-20 14:20:50|552.65|550.25|553.02|550.62|553.2|550.8|552.65|550.25|0
1629469260000|2021-08-20 14:21:00|552.83|550.43|552.65|550.25|552.83|550.43|552.65|550.25|0
1629469270000|2021-08-20 14:21:10|553.02|550.62|553.2|550.8|553.2|550.8|552.83|550.43|0
1629469280000|2021-08-20 14:21:20|553.11|550.71|553.02|550.62|553.11|550.71|553.02|550.62|0
1629469290000|2021-08-20 14:21:30|553.2|550.8|551.54|549.14|553.2|550.8|551.54|549.14|0
1629469300000|2021-08-20 14:21:40|551.91|549.51|552.09|549.69|552.09|549.69|551.72|549.32|0
1629469310000|2021-08-20 14:21:50|551.91|549.51|551.72|549.32|551.91|549.51|551.72|549.32|0
1629469320000|2021-08-20 14:22:00|551.91|549.51|552.09|549.69|552.28|549.88|551.91|549.51|0
1629469330000|2021-08-20 14:22:10|552.46|550.06|552.65|550.25|552.65|550.25|552.28|549.88|0
1629469340000|2021-08-20 14:22:20|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1629469350000|2021-08-20 14:22:30|552.28|549.88|552.46|550.06|552.46|550.06|552.09|549.69|0
1629469360000|2021-08-20 14:22:40|552.28|549.88|552.28|549.88|552.46|550.06|552.09|549.69|0
1629469370000|2021-08-20 14:22:50|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1629469380000|2021-08-20 14:23:00|552.28|549.88|552.28|549.88|552.46|550.06|552.28|549.88|0
1629469390000|2021-08-20 14:23:10|552.46|550.06|552.65|550.25|552.65|550.25|552.46|550.06|0
1629469400000|2021-08-20 14:23:20|552.46|550.06|552.65|550.25|552.65|550.25|552.46|550.06|0
1629469410000|2021-08-20 14:23:30|552.83|550.43|552.65|550.25|552.83|550.43|552.65|550.25|0
1629469420000|2021-08-20 14:23:40|552.46|550.06|552.46|550.06|552.46|550.06|552.28|549.88|0
1629469430000|2021-08-20 14:23:50|552.65|550.25|552.83|550.43|552.83|550.43|552.65|550.25|0
1629469440000|2021-08-20 14:24:00|553.02|550.62|553.02|550.62|553.02|550.62|552.83|550.43|0
1629469450000|2021-08-20 14:24:10|553.2|550.8|552.83|550.43|553.2|550.8|552.83|550.43|0
1629469460000|2021-08-20 14:24:20|552.65|550.25|552.83|550.43|552.83|550.43|552.28|549.88|0
1629469470000|2021-08-20 14:24:30|553.02|550.62|552.83|550.43|553.02|550.62|552.83|550.43|0
1629469490000|2021-08-20 14:24:50|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1629469500000|2021-08-20 14:25:00|552.46|550.06|552.46|550.06|552.65|550.25|552.46|550.06|0
1629469510000|2021-08-20 14:25:10|552.65|550.25|552.28|549.88|552.65|550.25|552.28|549.88|0
1629469520000|2021-08-20 14:25:20|551.91|549.51|551.72|549.32|551.91|549.51|551.72|549.32|0
1629469530000|2021-08-20 14:25:30|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629469540000|2021-08-20 14:25:40|551.72|549.32|551.91|549.51|551.91|549.51|551.72|549.32|0
1629469550000|2021-08-20 14:25:50|552.28|549.88|552.28|549.88|552.28|549.88|552.09|549.69|0
1629469560000|2021-08-20 14:26:00|551.91|549.51|552.09|549.69|552.09|549.69|551.91|549.51|0
1629469570000|2021-08-20 14:26:10|551.91|549.51|551.17|548.77|551.91|549.51|551.17|548.77|0
1629469580000|2021-08-20 14:26:20|550.98|548.58|550.61|548.21|550.98|548.58|550.61|548.21|0
1629469590000|2021-08-20 14:26:30|550.8|548.4|550.43|548.03|550.8|548.4|550.43|548.03|0
1629469600000|2021-08-20 14:26:40|550.25|547.85|550.43|548.03|550.43|548.03|550.25|547.85|0
1629469610000|2021-08-20 14:26:50|550.61|548.21|550.8|548.4|550.8|548.4|550.43|548.03|0
1629469620000|2021-08-20 14:27:00|550.61|548.21|550.43|548.03|550.8|548.4|550.43|548.03|0
1629469630000|2021-08-20 14:27:10|550.25|547.85|550.98|548.58|550.98|548.58|550.25|547.85|0
1629469640000|2021-08-20 14:27:20|551.17|548.77|550.8|548.4|551.17|548.77|550.8|548.4|0
1629469650000|2021-08-20 14:27:30|550.61|548.21|550.43|548.03|550.61|548.21|550.43|548.03|0
1629469660000|2021-08-20 14:27:40|550.25|547.85|550.25|547.85|550.43|548.03|550.25|547.85|0
1629469670000|2021-08-20 14:27:50|549.69|547.29|549.69|547.29|549.88|547.48|549.69|547.29|0
1629469680000|2021-08-20 14:28:00|549.51|547.11|549.69|547.29|549.69|547.29|549.32|546.92|0
1629469690000|2021-08-20 14:28:10|550.06|547.66|550.24|547.84|550.24|547.84|550.06|547.66|0
1629469700000|2021-08-20 14:28:20|550.61|548.21|550.24|547.84|550.61|548.21|550.24|547.84|0
1629469710000|2021-08-20 14:28:30|549.88|547.48|549.51|547.11|549.88|547.48|549.51|547.11|0
1629469720000|2021-08-20 14:28:40|549.14|546.74|549.88|547.48|549.88|547.48|549.14|546.74|0
1629469730000|2021-08-20 14:28:50|549.51|547.11|549.88|547.48|549.88|547.48|549.51|547.11|0
1629469740000|2021-08-20 14:29:00|549.69|547.29|550.06|547.66|550.06|547.66|549.69|547.29|0
1629469750000|2021-08-20 14:29:10|550.24|547.84|550.8|548.4|550.8|548.4|550.24|547.84|0
1629469760000|2021-08-20 14:29:20|550.43|548.03|550.8|548.4|550.8|548.4|550.43|548.03|0
1629469770000|2021-08-20 14:29:30|550.61|548.21|550.98|548.58|550.98|548.58|550.61|548.21|0
1629469780000|2021-08-20 14:29:40|550.8|548.4|550.8|548.4|550.98|548.58|550.61|548.21|0
1629469790000|2021-08-20 14:29:50|550.61|548.21|550.43|548.03|550.7|548.3|550.43|548.03|0
1629469800000|2021-08-20 14:30:00|550.61|548.21|551.35|548.95|551.35|548.95|550.61|548.21|0
1629469810000|2021-08-20 14:30:10|551.54|549.14|551.91|549.51|551.91|549.51|551.54|549.14|0
1629469820000|2021-08-20 14:30:20|552.09|549.69|552.09|549.69|552.09|549.69|551.91|549.51|0
1629469830000|2021-08-20 14:30:30|551.91|549.51|551.54|549.14|551.91|549.51|551.54|549.14|0
1629469840000|2021-08-20 14:30:40|550.98|548.58|551.17|548.77|551.17|548.77|550.98|548.58|0
1629469850000|2021-08-20 14:30:50|551.35|548.95|551.17|548.77|551.35|548.95|551.17|548.77|0
1629469860000|2021-08-20 14:31:00|550.98|548.58|550.61|548.21|550.98|548.58|550.61|548.21|0
1629469870000|2021-08-20 14:31:10|550.8|548.4|550.43|548.03|550.98|548.58|550.43|548.03|0
1629469880000|2021-08-20 14:31:20|550.8|548.4|550.8|548.4|550.8|548.4|550.61|548.21|0
1629469890000|2021-08-20 14:31:30|550.43|548.03|550.24|547.84|550.61|548.21|550.24|547.84|0
1629469900000|2021-08-20 14:31:40|550.06|547.66|549.87|547.47|550.24|547.84|549.87|547.47|0
1629469910000|2021-08-20 14:31:50|550.06|547.66|550.24|547.84|550.24|547.84|550.06|547.66|0
1629469920000|2021-08-20 14:32:00|550.43|548.03|550.8|548.4|550.8|548.4|550.24|547.84|0
1629469930000|2021-08-20 14:32:10|550.61|548.21|550.8|548.4|550.8|548.4|550.43|548.03|0
1629469940000|2021-08-20 14:32:20|550.98|548.58|551.54|549.14|551.54|549.14|550.98|548.58|0
1629469950000|2021-08-20 14:32:30|551.35|548.95|551.35|548.95|551.35|548.95|550.98|548.58|0
1629469960000|2021-08-20 14:32:40|551.72|549.32|551.54|549.14|551.72|549.32|551.54|549.14|0
1629469970000|2021-08-20 14:32:50|551.72|549.32|551.54|549.14|551.72|549.32|551.17|548.77|0
1629469980000|2021-08-20 14:33:00|551.72|549.32|551.9|549.5|551.9|549.5|551.72|549.32|0
1629469990000|2021-08-20 14:33:10|551.72|549.32|551.35|548.95|551.72|549.32|551.35|548.95|0
1629470000000|2021-08-20 14:33:20|551.53|549.13|551.9|549.5|551.9|549.5|551.53|549.13|0
1629470010000|2021-08-20 14:33:30|551.72|549.32|551.9|549.5|551.9|549.5|551.72|549.32|0
1629470020000|2021-08-20 14:33:40|552.09|549.69|551.9|549.5|552.09|549.69|551.72|549.32|0
1629470030000|2021-08-20 14:33:50|552.09|549.69|552.09|549.69|552.09|549.69|551.9|549.5|0
1629470040000|2021-08-20 14:34:00|552.27|549.87|552.09|549.69|552.46|550.06|552.09|549.69|0
1629470050000|2021-08-20 14:34:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1629470060000|2021-08-20 14:34:20|552.09|549.69|551.72|549.32|552.09|549.69|551.72|549.32|0
1629470070000|2021-08-20 14:34:30|551.9|549.5|551.53|549.13|551.9|549.5|551.53|549.13|0
1629470080000|2021-08-20 14:34:40|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1629470090000|2021-08-20 14:34:50|551.9|549.5|552.09|549.69|552.09|549.69|551.9|549.5|0
1629470100000|2021-08-20 14:35:00|552.27|549.87|552.64|550.24|552.64|550.24|552.27|549.87|0
1629470110000|2021-08-20 14:35:10|552.83|550.43|552.46|550.06|552.83|550.43|552.46|550.06|0
1629470120000|2021-08-20 14:35:20|552.27|549.87|552.83|550.43|552.83|550.43|552.27|549.87|0
1629470130000|2021-08-20 14:35:30|552.64|550.24|553.01|550.61|553.01|550.61|552.64|550.24|0
1629470140000|2021-08-20 14:35:40|553.1|550.7|553.57|551.17|553.57|551.17|553.01|550.61|0
1629470150000|2021-08-20 14:35:50|553.38|550.98|553.38|550.98|553.57|551.17|553.38|550.98|0
1629470160000|2021-08-20 14:36:00|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1629470170000|2021-08-20 14:36:10|553.38|550.98|553.2|550.8|553.38|550.98|552.83|550.43|0
1629470180000|2021-08-20 14:36:20|553.57|551.17|553.38|550.98|553.57|551.17|553.38|550.98|0
1629470190000|2021-08-20 14:36:30|553.57|551.17|553.57|551.17|553.57|551.17|553.57|551.17|0
1629470200000|2021-08-20 14:36:40|553.38|550.98|552.83|550.43|553.38|550.98|552.83|550.43|0
1629470210000|2021-08-20 14:36:50|552.64|550.24|552.46|550.06|552.64|550.24|552.27|549.87|0
1629470220000|2021-08-20 14:37:00|552.27|549.87|551.35|548.95|552.27|549.87|551.35|548.95|0
1629470230000|2021-08-20 14:37:10|551.25|548.85|551.35|548.95|551.35|548.95|551.16|548.76|0
1629470240000|2021-08-20 14:37:20|551.16|548.76|552.09|549.69|552.09|549.69|551.16|548.76|0
1629470250000|2021-08-20 14:37:30|552.27|549.87|552.46|550.06|552.46|550.06|552.27|549.87|0
1629470260000|2021-08-20 14:37:40|552.27|549.87|551.9|549.5|552.27|549.87|551.9|549.5|0
1629470270000|2021-08-20 14:37:50|551.99|549.59|551.9|549.5|551.99|549.59|551.72|549.32|0
1629470280000|2021-08-20 14:38:00|552.09|549.69|552.27|549.87|552.46|550.06|552.09|549.69|0
1629470290000|2021-08-20 14:38:10|552.09|549.69|552.09|549.69|552.27|549.87|552.09|549.69|0
1629470300000|2021-08-20 14:38:20|552.46|550.06|552.27|549.87|552.64|550.24|552.27|549.87|0
1629470310000|2021-08-20 14:38:30|552.46|550.06|552.46|550.06|552.46|550.06|552.27|549.87|0
1629470320000|2021-08-20 14:38:40|552.73|550.33|552.46|550.06|552.73|550.33|552.46|550.06|0
1629470330000|2021-08-20 14:38:50|552.64|550.24|552.27|549.87|552.64|550.24|552.27|549.87|0
1629470340000|2021-08-20 14:39:00|552.09|549.69|550.79|548.39|552.09|549.69|550.79|548.39|0
1629470350000|2021-08-20 14:39:10|550.61|548.21|550.42|548.02|550.61|548.21|550.24|547.84|0
1629470360000|2021-08-20 14:39:20|550.61|548.21|550.06|547.66|550.61|548.21|550.06|547.66|0
1629470370000|2021-08-20 14:39:30|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1629470380000|2021-08-20 14:39:40|550.42|548.02|550.61|548.21|550.61|548.21|550.42|548.02|0
1629470390000|2021-08-20 14:39:50|550.51|548.11|550.61|548.21|550.79|548.39|550.24|547.84|0
1629470400000|2021-08-20 14:40:00|550.79|548.39|550.79|548.39|551.16|548.76|550.79|548.39|0
1629470410000|2021-08-20 14:40:10|551.16|548.76|550.79|548.39|551.16|548.76|550.79|548.39|0
1629470420000|2021-08-20 14:40:20|550.61|548.21|550.79|548.39|550.79|548.39|550.61|548.21|0
1629470430000|2021-08-20 14:40:30|550.61|548.21|550.42|548.02|550.61|548.21|550.42|548.02|0
1629470440000|2021-08-20 14:40:40|550.24|547.84|549.87|547.47|550.24|547.84|549.87|547.47|0
1629470450000|2021-08-20 14:40:50|549.69|547.29|549.5|547.1|549.77|547.37|549.5|547.1|0
1629470460000|2021-08-20 14:41:00|549.32|546.92|549.13|546.73|549.32|546.92|549.13|546.73|0
1629470470000|2021-08-20 14:41:10|549.32|546.92|549.13|546.73|549.32|546.92|548.76|546.36|0
1629470480000|2021-08-20 14:41:20|549.32|546.92|549.5|547.1|549.69|547.29|549.32|546.92|0
1629470490000|2021-08-20 14:41:30|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1629470500000|2021-08-20 14:41:40|549.69|547.29|549.69|547.29|549.87|547.47|549.69|547.29|0
1629470510000|2021-08-20 14:41:50|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1629470520000|2021-08-20 14:42:00|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1629470530000|2021-08-20 14:42:10|550.05|547.65|550.05|547.65|550.24|547.84|550.05|547.65|0
1629470540000|2021-08-20 14:42:20|550.61|548.21|550.24|547.84|550.61|548.21|550.24|547.84|0
1629470550000|2021-08-20 14:42:30|550.42|548.02|550.24|547.84|550.42|548.02|550.24|547.84|0
1629470560000|2021-08-20 14:42:40|550.42|548.02|550.61|548.21|550.61|548.21|550.42|548.02|0
1629470570000|2021-08-20 14:42:50|550.79|548.39|550.61|548.21|550.79|548.39|550.42|548.02|0
1629470580000|2021-08-20 14:43:00|550.79|548.39|550.61|548.21|550.79|548.39|550.61|548.21|0
1629470590000|2021-08-20 14:43:10|550.79|548.39|550.05|547.65|550.79|548.39|550.05|547.65|0
1629470600000|2021-08-20 14:43:20|550.24|547.84|549.87|547.47|550.24|547.84|549.87|547.47|0
1629470610000|2021-08-20 14:43:30|549.96|547.56|550.05|547.65|550.05|547.65|549.96|547.56|0
1629470620000|2021-08-20 14:43:40|549.87|547.47|550.05|547.65|550.05|547.65|549.68|547.28|0
1629470630000|2021-08-20 14:43:50|550.24|547.84|549.68|547.28|550.24|547.84|549.68|547.28|0
1629470640000|2021-08-20 14:44:00|549.87|547.47|550.05|547.65|550.05|547.65|549.68|547.28|0
1629470650000|2021-08-20 14:44:10|549.68|547.28|548.76|546.36|549.68|547.28|548.58|546.18|0
1629470660000|2021-08-20 14:44:20|548.58|546.18|548.76|546.36|548.76|546.36|548.58|546.18|0
1629470670000|2021-08-20 14:44:30|548.58|546.18|548.58|546.18|548.95|546.55|548.58|546.18|0
1629470680000|2021-08-20 14:44:40|548.21|545.81|548.58|546.18|548.58|546.18|548.21|545.81|0
1629470690000|2021-08-20 14:44:50|548.39|545.99|548.58|546.18|548.76|546.36|548.39|545.99|0
1629470700000|2021-08-20 14:45:00|548.76|546.36|548.58|546.18|549.13|546.73|548.58|546.18|0
1629470710000|2021-08-20 14:45:10|548.76|546.36|548.76|546.36|548.76|546.36|548.58|546.18|0
1629470720000|2021-08-20 14:45:20|548.95|546.55|549.13|546.73|549.13|546.73|548.76|546.36|0
1629470730000|2021-08-20 14:45:30|548.95|546.55|548.76|546.36|549.13|546.73|548.76|546.36|0
1629470740000|2021-08-20 14:45:40|548.58|546.18|548.95|546.55|548.95|546.55|548.58|546.18|0
1629470750000|2021-08-20 14:45:50|548.76|546.36|548.85|546.45|548.95|546.55|548.76|546.36|0
1629470760000|2021-08-20 14:46:00|548.95|546.55|548.21|545.81|549.13|546.73|548.21|545.81|0
1629470770000|2021-08-20 14:46:10|547.84|545.44|548.21|545.81|548.21|545.81|547.84|545.44|0
1629470780000|2021-08-20 14:46:20|548.58|546.18|548.76|546.36|548.76|546.36|548.58|546.18|0
1629470790000|2021-08-20 14:46:30|548.58|546.18|548.21|545.81|548.58|546.18|548.21|545.81|0
1629470800000|2021-08-20 14:46:40|548.39|545.99|548.76|546.36|548.76|546.36|548.39|545.99|0
1629470810000|2021-08-20 14:46:50|548.95|546.55|548.95|546.55|549.13|546.73|548.95|546.55|0
1629470820000|2021-08-20 14:47:00|549.13|546.73|549.31|546.91|549.5|547.1|549.13|546.73|0
1629470830000|2021-08-20 14:47:10|549.5|547.1|549.5|547.1|549.5|547.1|549.31|546.91|0
1629470840000|2021-08-20 14:47:20|549.31|546.91|549.5|547.1|549.5|547.1|549.31|546.91|0
1629470850000|2021-08-20 14:47:30|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1629470860000|2021-08-20 14:47:40|549.5|547.1|549.87|547.47|549.87|547.47|549.5|547.1|0
1629470870000|2021-08-20 14:47:50|549.5|547.1|549.31|546.91|549.5|547.1|549.31|546.91|0
1629470880000|2021-08-20 14:48:00|549.5|547.1|549.31|546.91|549.68|547.28|549.31|546.91|0
1629470890000|2021-08-20 14:48:10|549.5|547.1|549.31|546.91|549.68|547.28|549.31|546.91|0
1629470900000|2021-08-20 14:48:20|549.5|547.1|549.5|547.1|549.5|547.1|549.31|546.91|0
1629470910000|2021-08-20 14:48:30|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1629470920000|2021-08-20 14:48:40|549.13|546.73|549.13|546.73|549.13|546.73|548.95|546.55|0
1629470930000|2021-08-20 14:48:50|548.95|546.55|549.4|547|549.4|547|548.95|546.55|0
1629470940000|2021-08-20 14:49:00|549.22|546.82|548.95|546.55|549.22|546.82|548.95|546.55|0
1629470950000|2021-08-20 14:49:10|548.76|546.36|548.95|546.55|548.95|546.55|548.76|546.36|0
1629470960000|2021-08-20 14:49:20|548.94|546.54|549.13|546.73|549.13|546.73|548.85|546.45|0
1629470970000|2021-08-20 14:49:30|548.94|546.54|549.13|546.73|549.13|546.73|548.94|546.54|0
1629470980000|2021-08-20 14:49:40|549.31|546.91|549.31|546.91|549.31|546.91|549.13|546.73|0
1629470990000|2021-08-20 14:49:50|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1629471000000|2021-08-20 14:50:00|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1629471010000|2021-08-20 14:50:10|549.13|546.73|548.76|546.36|549.13|546.73|548.76|546.36|0
1629471020000|2021-08-20 14:50:20|548.85|546.45|548.21|545.81|548.85|546.45|548.21|545.81|0
1629471030000|2021-08-20 14:50:30|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1629471040000|2021-08-20 14:50:40|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1629471050000|2021-08-20 14:50:50|548.21|545.81|548.21|545.81|548.58|546.18|548.21|545.81|0
1629471060000|2021-08-20 14:51:00|548.11|545.71|548.02|545.62|548.11|545.71|548.02|545.62|0
1629471070000|2021-08-20 14:51:10|548.21|545.81|547.84|545.44|548.21|545.81|547.84|545.44|0
1629471080000|2021-08-20 14:51:20|547.65|545.25|547.47|545.07|547.65|545.25|547.47|545.07|0
1629471090000|2021-08-20 14:51:30|547.29|544.89|547.47|545.07|547.47|545.07|547.29|544.89|0
1629471100000|2021-08-20 14:51:40|547.29|544.89|546.92|544.52|547.29|544.89|546.92|544.52|0
1629471110000|2021-08-20 14:51:50|547.1|544.7|546.73|544.33|547.1|544.7|546.73|544.33|0
1629471120000|2021-08-20 14:52:00|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1629471130000|2021-08-20 14:52:10|546.73|544.33|547.29|544.89|547.29|544.89|546.73|544.33|0
1629471140000|2021-08-20 14:52:20|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1629471150000|2021-08-20 14:52:30|547.65|545.25|547.65|545.25|547.65|545.25|547.47|545.07|0
1629471160000|2021-08-20 14:52:40|547.84|545.44|547.47|545.07|547.84|545.44|547.47|545.07|0
1629471170000|2021-08-20 14:52:50|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1629471180000|2021-08-20 14:53:00|547.84|545.44|547.65|545.25|547.93|545.53|547.65|545.25|0
1629471190000|2021-08-20 14:53:10|547.74|545.34|548.02|545.62|548.02|545.62|547.74|545.34|0
1629471200000|2021-08-20 14:53:20|548.21|545.81|547.84|545.44|548.21|545.81|547.84|545.44|0
1629471210000|2021-08-20 14:53:30|548.02|545.62|548.57|546.17|548.57|546.17|548.02|545.62|0
1629471220000|2021-08-20 14:53:40|548.76|546.36|548.76|546.36|548.76|546.36|548.76|546.36|0
1629471230000|2021-08-20 14:53:50|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1629471240000|2021-08-20 14:54:00|548.76|546.36|548.57|546.17|548.76|546.36|548.57|546.17|0
1629471250000|2021-08-20 14:54:10|548.76|546.36|548.76|546.36|548.76|546.36|548.57|546.17|0
1629471260000|2021-08-20 14:54:20|548.94|546.54|548.94|546.54|548.94|546.54|548.76|546.36|0
1629471270000|2021-08-20 14:54:30|549.13|546.73|549.5|547.1|549.5|547.1|549.13|546.73|0
1629471280000|2021-08-20 14:54:40|549.68|547.28|549.5|547.1|549.68|547.28|549.5|547.1|0
1629471290000|2021-08-20 14:54:50|549.31|546.91|549.5|547.1|549.5|547.1|549.31|546.91|0
1629471300000|2021-08-20 14:55:00|549.68|547.28|549.86|547.46|549.86|547.46|549.68|547.28|0
1629471310000|2021-08-20 14:55:10|549.68|547.28|550.42|548.02|550.42|548.02|549.68|547.28|0
1629471320000|2021-08-20 14:55:20|550.23|547.83|550.42|548.02|550.42|548.02|550.23|547.83|0
1629471330000|2021-08-20 14:55:30|550.05|547.65|549.86|547.46|550.23|547.83|549.86|547.46|0
1629471340000|2021-08-20 14:55:40|549.58|547.18|549.68|547.28|549.68|547.28|549.58|547.18|0
1629471350000|2021-08-20 14:55:50|549.31|546.91|549.5|547.1|549.5|547.1|549.31|546.91|0
1629471360000|2021-08-20 14:56:00|549.31|546.91|548.57|546.17|549.31|546.91|548.57|546.17|0
1629471370000|2021-08-20 14:56:10|548.39|545.99|548.94|546.54|548.94|546.54|548.39|545.99|0
1629471380000|2021-08-20 14:56:20|548.76|546.36|548.57|546.17|548.76|546.36|548.39|545.99|0
1629471390000|2021-08-20 14:56:30|548.39|545.99|548.57|546.17|548.57|546.17|548.39|545.99|0
1629471400000|2021-08-20 14:56:40|548.39|545.99|548.39|545.99|548.39|545.99|548.2|545.8|0
1629471410000|2021-08-20 14:56:50|548.2|545.8|548.57|546.17|548.57|546.17|548.2|545.8|0
1629471420000|2021-08-20 14:57:00|548.39|545.99|548.2|545.8|548.39|545.99|548.2|545.8|0
1629471430000|2021-08-20 14:57:10|548.02|545.62|548.2|545.8|548.2|545.8|548.02|545.62|0
1629471440000|2021-08-20 14:57:20|548.02|545.62|548.02|545.62|548.02|545.62|547.84|545.44|0
1629471450000|2021-08-20 14:57:30|548.39|545.99|548.57|546.17|548.57|546.17|548.2|545.8|0
1629471460000|2021-08-20 14:57:40|548.76|546.36|549.13|546.73|549.13|546.73|548.76|546.36|0
1629471470000|2021-08-20 14:57:50|549.49|547.09|549.13|546.73|549.49|547.09|549.13|546.73|0
1629471480000|2021-08-20 14:58:00|549.31|546.91|549.31|546.91|549.31|546.91|549.31|546.91|0
1629471490000|2021-08-20 14:58:10|549.13|546.73|548.76|546.36|549.13|546.73|548.76|546.36|0
1629471500000|2021-08-20 14:58:20|548.94|546.54|548.57|546.17|548.94|546.54|548.57|546.17|0
1629471510000|2021-08-20 14:58:30|548.66|546.26|548.76|546.36|548.76|546.36|548.66|546.26|0
1629471520000|2021-08-20 14:58:40|548.94|546.54|549.03|546.63|549.03|546.63|548.94|546.54|0
1629471530000|2021-08-20 14:58:50|549.13|546.73|548.76|546.36|549.13|546.73|548.76|546.36|0
1629471540000|2021-08-20 14:59:00|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1629471550000|2021-08-20 14:59:10|548.39|545.99|548.39|545.99|548.57|546.17|548.39|545.99|0
1629471560000|2021-08-20 14:59:20|548.57|546.17|548.2|545.8|548.57|546.17|548.2|545.8|0
1629471570000|2021-08-20 14:59:30|548.02|545.62|548.02|545.62|548.02|545.62|548.02|545.62|0
1629471580000|2021-08-20 14:59:40|547.84|545.44|547.65|545.25|548.02|545.62|547.65|545.25|0
1629471590000|2021-08-20 14:59:50|547.83|545.43|547.83|545.43|547.83|545.43|547.74|545.34|0
1629471600000|2021-08-20 15:00:00|547.65|545.25|548.02|545.62|548.02|545.62|547.65|545.25|0
1629471610000|2021-08-20 15:00:10|547.83|545.43|548.02|545.62|548.2|545.8|547.83|545.43|0
1629471620000|2021-08-20 15:00:20|548.39|545.99|548.76|546.36|548.76|546.36|548.2|545.8|0
1629471630000|2021-08-20 15:00:30|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1629471640000|2021-08-20 15:00:40|548.57|546.17|548.2|545.8|548.57|546.17|548.2|545.8|0
1629471650000|2021-08-20 15:00:50|548.39|545.99|548.66|546.26|548.66|546.26|548.39|545.99|0
1629471660000|2021-08-20 15:01:00|548.57|546.17|548.76|546.36|548.76|546.36|548.57|546.17|0
1629471670000|2021-08-20 15:01:10|548.39|545.99|548.02|545.62|548.39|545.99|548.02|545.62|0
1629471680000|2021-08-20 15:01:20|548.2|545.8|548.26|545.86|548.63|546.23|548.2|545.8|0
1629471690000|2021-08-20 15:01:30|548.08|545.68|548.08|545.68|548.26|545.86|548.08|545.68|0
1629471700000|2021-08-20 15:01:40|547.89|545.49|548.08|545.68|548.08|545.68|547.89|545.49|0
1629471710000|2021-08-20 15:01:50|547.89|545.49|547.89|545.49|548.08|545.68|547.89|545.49|0
1629471720000|2021-08-20 15:02:00|548.08|545.68|548.81|546.41|548.81|546.41|548.08|545.68|0
1629471730000|2021-08-20 15:02:10|549.18|546.78|549.18|546.78|549.18|546.78|549|546.6|0
1629471740000|2021-08-20 15:02:20|549|546.6|548.44|546.04|549|546.6|548.44|546.04|0
1629471750000|2021-08-20 15:02:30|548.08|545.68|548.08|545.68|548.08|545.68|548.08|545.68|0
1629471760000|2021-08-20 15:02:40|548.26|545.86|548.26|545.86|548.44|546.04|548.26|545.86|0
1629471770000|2021-08-20 15:02:50|548.08|545.68|548.26|545.86|548.26|545.86|548.08|545.68|0
1629471780000|2021-08-20 15:03:00|548.08|545.68|547.89|545.49|548.08|545.68|547.89|545.49|0
1629471790000|2021-08-20 15:03:10|547.71|545.31|547.71|545.31|547.89|545.49|547.71|545.31|0
1629471800000|2021-08-20 15:03:20|547.52|545.12|547.71|545.31|547.71|545.31|547.52|545.12|0
1629471810000|2021-08-20 15:03:30|547.89|545.49|547.89|545.49|548.16|545.76|547.89|545.49|0
1629471820000|2021-08-20 15:03:40|548.08|545.68|548.26|545.86|548.26|545.86|548.08|545.68|0
1629471830000|2021-08-20 15:03:50|548.07|545.67|548.44|546.04|548.44|546.04|548.07|545.67|0
1629471840000|2021-08-20 15:04:00|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1629471850000|2021-08-20 15:04:10|547.89|545.49|547.52|545.12|547.89|545.49|547.52|545.12|0
1629471860000|2021-08-20 15:04:20|547.71|545.31|547.52|545.12|547.71|545.31|547.34|544.94|0
1629471870000|2021-08-20 15:04:30|547.71|545.31|547.52|545.12|547.71|545.31|547.52|545.12|0
1629471880000|2021-08-20 15:04:40|547.34|544.94|547.34|544.94|547.34|544.94|547.15|544.75|0
1629471890000|2021-08-20 15:04:50|547.52|545.12|547.15|544.75|547.52|545.12|547.15|544.75|0
1629471900000|2021-08-20 15:05:00|546.97|544.57|546.79|544.39|546.97|544.57|546.79|544.39|0
1629471910000|2021-08-20 15:05:10|546.97|544.57|547.15|544.75|547.15|544.75|546.79|544.39|0
1629471920000|2021-08-20 15:05:20|546.97|544.57|547.34|544.94|547.34|544.94|546.97|544.57|0
1629471930000|2021-08-20 15:05:30|547.52|545.12|548.26|545.86|548.26|545.86|547.52|545.12|0
1629471940000|2021-08-20 15:05:40|548.07|545.67|548.07|545.67|548.07|545.67|548.07|545.67|0
1629471950000|2021-08-20 15:05:50|548.26|545.86|547.89|545.49|548.26|545.86|547.89|545.49|0
1629471960000|2021-08-20 15:06:00|547.71|545.31|547.71|545.31|547.71|545.31|547.52|545.12|0
1629471970000|2021-08-20 15:06:10|547.61|545.21|548.07|545.67|548.07|545.67|547.61|545.21|0
1629471980000|2021-08-20 15:06:20|547.89|545.49|548.07|545.67|548.07|545.67|547.89|545.49|0
1629471990000|2021-08-20 15:06:30|547.89|545.49|547.71|545.31|547.89|545.49|547.52|545.12|0
1629472000000|2021-08-20 15:06:40|547.52|545.12|547.34|544.94|547.52|545.12|547.34|544.94|0
1629472010000|2021-08-20 15:06:50|547.52|545.12|547.89|545.49|547.89|545.49|547.52|545.12|0
1629472020000|2021-08-20 15:07:00|547.71|545.31|547.15|544.75|547.71|545.31|547.15|544.75|0
1629472030000|2021-08-20 15:07:10|547.34|544.94|547.71|545.31|547.71|545.31|547.34|544.94|0
1629472040000|2021-08-20 15:07:20|547.89|545.49|548.07|545.67|548.07|545.67|547.89|545.49|0
1629472050000|2021-08-20 15:07:30|548.26|545.86|548.07|545.67|548.63|546.23|548.07|545.67|0
1629472060000|2021-08-20 15:07:40|548.26|545.86|548.44|546.04|548.44|546.04|548.07|545.67|0
1629472070000|2021-08-20 15:07:50|548.26|545.86|548.44|546.04|548.44|546.04|548.26|545.86|0
1629472080000|2021-08-20 15:08:00|548.26|545.86|548.44|546.04|548.44|546.04|548.26|545.86|0
1629472090000|2021-08-20 15:08:10|548.63|546.23|548.63|546.23|548.81|546.41|548.63|546.23|0
1629472100000|2021-08-20 15:08:20|548.81|546.41|548.81|546.41|548.9|546.5|548.81|546.41|0
1629472110000|2021-08-20 15:08:30|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629472120000|2021-08-20 15:08:40|548.81|546.41|549.18|546.78|549.18|546.78|548.81|546.41|0
1629472140000|2021-08-20 15:09:00|549.36|546.96|548.99|546.59|549.36|546.96|548.99|546.59|0
1629472150000|2021-08-20 15:09:10|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1629472160000|2021-08-20 15:09:20|548.99|546.59|548.99|546.59|548.99|546.59|548.9|546.5|0
1629472170000|2021-08-20 15:09:30|549.18|546.78|549.36|546.96|549.36|546.96|549.18|546.78|0
1629472180000|2021-08-20 15:09:40|549.55|547.15|549.55|547.15|549.55|547.15|549.36|546.96|0
1629472190000|2021-08-20 15:09:50|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629472200000|2021-08-20 15:10:00|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1629472210000|2021-08-20 15:10:10|549.36|546.96|549.91|547.51|549.91|547.51|549.36|546.96|0
1629472220000|2021-08-20 15:10:20|550.1|547.7|550.28|547.88|550.28|547.88|550.1|547.7|0
1629472230000|2021-08-20 15:10:30|550.1|547.7|550.19|547.79|550.19|547.79|550.1|547.7|0
1629472240000|2021-08-20 15:10:40|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1629472250000|2021-08-20 15:10:50|549.73|547.33|549.91|547.51|549.91|547.51|549.73|547.33|0
1629472260000|2021-08-20 15:11:00|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1629472270000|2021-08-20 15:11:10|549.91|547.51|549.73|547.33|549.91|547.51|549.73|547.33|0
1629472280000|2021-08-20 15:11:20|549.91|547.51|549.73|547.33|549.91|547.51|549.55|547.15|0
1629472290000|2021-08-20 15:11:30|549.55|547.15|549.55|547.15|549.55|547.15|549.36|546.96|0
1629472300000|2021-08-20 15:11:40|549.36|546.96|549.55|547.15|549.55|547.15|549.36|546.96|0
1629472310000|2021-08-20 15:11:50|549.45|547.05|549.73|547.33|549.73|547.33|549.45|547.05|0
1629472320000|2021-08-20 15:12:00|549.91|547.51|549.45|547.05|549.91|547.51|549.45|547.05|0
1629472330000|2021-08-20 15:12:10|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629472340000|2021-08-20 15:12:20|549.18|546.78|549.36|546.96|549.36|546.96|549.18|546.78|0
1629472350000|2021-08-20 15:12:30|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1629472360000|2021-08-20 15:12:40|549.73|547.33|549.73|547.33|549.91|547.51|549.73|547.33|0
1629472370000|2021-08-20 15:12:50|549.91|547.51|549.91|547.51|549.91|547.51|549.73|547.33|0
1629472380000|2021-08-20 15:13:00|550.28|547.88|550.47|548.07|550.47|548.07|550.28|547.88|0
1629472390000|2021-08-20 15:13:10|550.55|548.15|550.65|548.25|550.65|548.25|550.47|548.07|0
1629472410000|2021-08-20 15:13:30|550.47|548.07|550.65|548.25|550.65|548.25|550.47|548.07|0
1629472420000|2021-08-20 15:13:40|550.47|548.07|550.47|548.07|550.47|548.07|550.28|547.88|0
1629472430000|2021-08-20 15:13:50|550.28|547.88|550.47|548.07|550.47|548.07|550.28|547.88|0
1629472440000|2021-08-20 15:14:00|550.28|547.88|550.1|547.7|550.28|547.88|549.91|547.51|0
1629472450000|2021-08-20 15:14:10|549.91|547.51|549.91|547.51|550.1|547.7|549.91|547.51|0
1629472460000|2021-08-20 15:14:20|549.73|547.33|550.28|547.88|550.28|547.88|549.73|547.33|0
1629472480000|2021-08-20 15:14:40|550.47|548.07|550.37|547.97|550.47|548.07|550.37|547.97|0
1629472490000|2021-08-20 15:14:50|550.28|547.88|550.28|547.88|550.47|548.07|550.28|547.88|0
1629472500000|2021-08-20 15:15:00|550.1|547.7|550.65|548.25|550.65|548.25|550.1|547.7|0
1629472510000|2021-08-20 15:15:10|550.83|548.43|550.47|548.07|550.83|548.43|550.47|548.07|0
1629472520000|2021-08-20 15:15:20|550.65|548.25|550.47|548.07|550.65|548.25|550.47|548.07|0
1629472540000|2021-08-20 15:15:40|550.28|547.88|549.91|547.51|550.28|547.88|549.91|547.51|0
1629472550000|2021-08-20 15:15:50|549.73|547.33|549.91|547.51|549.91|547.51|549.73|547.33|0
1629472560000|2021-08-20 15:16:00|550.1|547.7|550.1|547.7|550.1|547.7|549.91|547.51|0
1629472570000|2021-08-20 15:16:10|550.28|547.88|550.1|547.7|550.28|547.88|550.1|547.7|0
1629472580000|2021-08-20 15:16:20|549.91|547.51|549.73|547.33|549.91|547.51|549.73|547.33|0
1629472590000|2021-08-20 15:16:30|549.91|547.51|549.73|547.33|549.91|547.51|549.73|547.33|0
1629472600000|2021-08-20 15:16:40|549.91|547.51|549.91|547.51|549.91|547.51|549.73|547.33|0
1629472610000|2021-08-20 15:16:50|549.73|547.33|549.54|547.14|549.91|547.51|549.54|547.14|0
1629472620000|2021-08-20 15:17:00|549.36|546.96|549.54|547.14|549.54|547.14|549.36|546.96|0
1629472630000|2021-08-20 15:17:10|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1629472640000|2021-08-20 15:17:20|550.1|547.7|549.73|547.33|550.1|547.7|549.73|547.33|0
1629472650000|2021-08-20 15:17:30|549.54|547.14|549.36|546.96|549.54|547.14|549.36|546.96|0
1629472660000|2021-08-20 15:17:40|549.54|547.14|549.36|546.96|549.54|547.14|549.36|546.96|0
1629472670000|2021-08-20 15:17:50|549.17|546.77|549.26|546.86|549.26|546.86|549.17|546.77|0
1629472680000|2021-08-20 15:18:00|549.17|546.77|548.89|546.49|549.17|546.77|548.89|546.49|0
1629472690000|2021-08-20 15:18:10|548.99|546.59|548.62|546.22|548.99|546.59|548.62|546.22|0
1629472700000|2021-08-20 15:18:20|548.81|546.41|548.81|546.41|548.81|546.41|548.81|546.41|0
1629472710000|2021-08-20 15:18:30|548.62|546.22|548.81|546.41|548.81|546.41|548.62|546.22|0
1629472720000|2021-08-20 15:18:40|548.99|546.59|549.36|546.96|549.36|546.96|548.99|546.59|0
1629472730000|2021-08-20 15:18:50|549.54|547.14|549.54|547.14|549.54|547.14|549.36|546.96|0
1629472740000|2021-08-20 15:19:00|549.36|546.96|549.54|547.14|549.54|547.14|549.36|546.96|0
1629472750000|2021-08-20 15:19:10|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1629472760000|2021-08-20 15:19:20|548.99|546.59|548.71|546.31|548.99|546.59|548.71|546.31|0
1629472770000|2021-08-20 15:19:30|548.62|546.22|548.8|546.4|548.8|546.4|548.62|546.22|0
1629472780000|2021-08-20 15:19:40|548.99|546.59|548.99|546.59|548.99|546.59|548.8|546.4|0
1629472790000|2021-08-20 15:19:50|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629472800000|2021-08-20 15:20:00|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629472810000|2021-08-20 15:20:10|549.17|546.77|549.36|546.96|549.36|546.96|549.17|546.77|0
1629472820000|2021-08-20 15:20:20|549.54|547.14|549.91|547.51|549.91|547.51|549.54|547.14|0
1629472830000|2021-08-20 15:20:30|550.09|547.69|550.09|547.69|550.09|547.69|549.91|547.51|0
1629472840000|2021-08-20 15:20:40|550.28|547.88|550.09|547.69|550.28|547.88|550|547.6|0
1629472850000|2021-08-20 15:20:50|549.91|547.51|549.91|547.51|550.09|547.69|549.91|547.51|0
1629472860000|2021-08-20 15:21:00|549.73|547.33|549.73|547.33|549.73|547.33|549.54|547.14|0
1629472870000|2021-08-20 15:21:10|549.54|547.14|549.36|546.96|549.54|547.14|549.36|546.96|0
1629472880000|2021-08-20 15:21:20|549.17|546.77|549.17|546.77|549.36|546.96|549.17|546.77|0
1629472890000|2021-08-20 15:21:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629472910000|2021-08-20 15:21:50|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1629472920000|2021-08-20 15:22:00|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1629472930000|2021-08-20 15:22:10|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1629472940000|2021-08-20 15:22:20|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1629472950000|2021-08-20 15:22:30|548.99|546.59|549.17|546.77|549.17|546.77|548.99|546.59|0
1629472960000|2021-08-20 15:22:40|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1629472970000|2021-08-20 15:22:50|549.36|546.96|549.54|547.14|549.54|547.14|549.36|546.96|0
1629472980000|2021-08-20 15:23:00|549.72|547.32|549.54|547.14|549.72|547.32|549.54|547.14|0
1629472990000|2021-08-20 15:23:10|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1629473000000|2021-08-20 15:23:20|549.36|546.96|549.72|547.32|549.72|547.32|549.36|546.96|0
1629473020000|2021-08-20 15:23:40|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1629473030000|2021-08-20 15:23:50|549.91|547.51|550.09|547.69|550.09|547.69|549.91|547.51|0
1629473040000|2021-08-20 15:24:00|549.91|547.51|549.91|547.51|550.09|547.69|549.91|547.51|0
1629473050000|2021-08-20 15:24:10|550.09|547.69|550.09|547.69|550.09|547.69|550.09|547.69|0
1629473060000|2021-08-20 15:24:20|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1629473070000|2021-08-20 15:24:30|550.18|547.78|550.09|547.69|550.28|547.88|550.09|547.69|0
1629473080000|2021-08-20 15:24:40|550|547.6|549.91|547.51|550|547.6|549.91|547.51|0
1629473090000|2021-08-20 15:24:50|549.72|547.32|549.72|547.32|549.81|547.41|549.72|547.32|0
1629473100000|2021-08-20 15:25:00|549.91|547.51|550.09|547.69|550.09|547.69|549.91|547.51|0
1629473120000|2021-08-20 15:25:20|549.91|547.51|549.91|547.51|549.91|547.51|549.54|547.14|0
1629473130000|2021-08-20 15:25:30|550.09|547.69|550.28|547.88|550.28|547.88|550.09|547.69|0
1629473140000|2021-08-20 15:25:40|550.09|547.69|550.28|547.88|550.28|547.88|550.09|547.69|0
1629473150000|2021-08-20 15:25:50|550.37|547.97|550.46|548.06|550.46|548.06|550.37|547.97|0
1629473160000|2021-08-20 15:26:00|550.65|548.25|550.65|548.25|550.65|548.25|550.46|548.06|0
1629473170000|2021-08-20 15:26:10|550.46|548.06|550.65|548.25|550.65|548.25|550.46|548.06|0
1629473180000|2021-08-20 15:26:20|550.46|548.06|550.46|548.06|550.46|548.06|550.46|548.06|0
1629473190000|2021-08-20 15:26:30|550.65|548.25|550.65|548.25|550.65|548.25|550.65|548.25|0
1629473200000|2021-08-20 15:26:40|550.46|548.06|550.83|548.43|550.83|548.43|550.46|548.06|0
1629473210000|2021-08-20 15:26:50|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1629473220000|2021-08-20 15:27:00|550.46|548.06|550.09|547.69|550.46|548.06|550.09|547.69|0
1629473230000|2021-08-20 15:27:10|549.91|547.51|550.28|547.88|550.28|547.88|549.91|547.51|0
1629473240000|2021-08-20 15:27:20|550.09|547.69|550.09|547.69|550.09|547.69|550.09|547.69|0
1629473250000|2021-08-20 15:27:30|549.91|547.51|549.91|547.51|550.09|547.69|549.91|547.51|0
1629473260000|2021-08-20 15:27:40|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1629473270000|2021-08-20 15:27:50|549.54|547.14|549.35|546.95|549.54|547.14|549.35|546.95|0
1629473280000|2021-08-20 15:28:00|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1629473290000|2021-08-20 15:28:10|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1629473300000|2021-08-20 15:28:20|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1629473310000|2021-08-20 15:28:30|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1629473320000|2021-08-20 15:28:40|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1629473330000|2021-08-20 15:28:50|548.25|545.85|547.88|545.48|548.25|545.85|547.88|545.48|0
1629473340000|2021-08-20 15:29:00|548.06|545.66|548.06|545.66|548.06|545.66|548.06|545.66|0
1629473350000|2021-08-20 15:29:10|547.88|545.48|548.06|545.66|548.06|545.66|547.88|545.48|0
1629473360000|2021-08-20 15:29:20|548.25|545.85|548.25|545.85|548.25|545.85|548.25|545.85|0
1629473370000|2021-08-20 15:29:30|548.43|546.03|548.25|545.85|548.43|546.03|548.25|545.85|0
1629473380000|2021-08-20 15:29:40|548.43|546.03|548.06|545.66|548.43|546.03|548.06|545.66|0
1629473390000|2021-08-20 15:29:50|548.25|545.85|548.06|545.66|548.25|545.85|548.06|545.66|0
1629473400000|2021-08-20 15:30:00|548.43|546.03|548.62|546.22|548.62|546.22|548.43|546.03|0
1629473410000|2021-08-20 15:30:10|548.8|546.4|548.62|546.22|549.17|546.77|548.62|546.22|0
1629473420000|2021-08-20 15:30:20|548.8|546.4|549.17|546.77|549.17|546.77|548.8|546.4|0
1629473430000|2021-08-20 15:30:30|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629473440000|2021-08-20 15:30:40|549.17|546.77|549.17|546.77|549.54|547.14|549.17|546.77|0
1629473450000|2021-08-20 15:30:50|548.98|546.58|549.17|546.77|549.17|546.77|548.98|546.58|0
1629473460000|2021-08-20 15:31:00|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629473470000|2021-08-20 15:31:10|549.54|547.14|548.98|546.58|549.54|547.14|548.98|546.58|0
1629473480000|2021-08-20 15:31:20|549.17|546.77|549.35|546.95|549.35|546.95|549.17|546.77|0
1629473490000|2021-08-20 15:31:30|549.54|547.14|549.54|547.14|549.72|547.32|549.54|547.14|0
1629473500000|2021-08-20 15:31:40|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1629473510000|2021-08-20 15:31:50|549.54|547.14|549.54|547.14|549.63|547.23|549.35|546.95|0
1629473540000|2021-08-20 15:32:20|549.35|546.95|549.17|546.77|549.35|546.95|549.17|546.77|0
1629473550000|2021-08-20 15:32:30|549.35|546.95|549.54|547.14|549.54|547.14|549.35|546.95|0
1629473560000|2021-08-20 15:32:40|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1629473570000|2021-08-20 15:32:50|549.9|547.5|549.81|547.41|549.9|547.5|549.72|547.32|0
1629473580000|2021-08-20 15:33:00|549.72|547.32|549.9|547.5|549.9|547.5|549.72|547.32|0
1629473590000|2021-08-20 15:33:10|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1629473600000|2021-08-20 15:33:20|550.09|547.69|550.27|547.87|550.27|547.87|550.09|547.69|0
1629473610000|2021-08-20 15:33:30|550.46|548.06|550.64|548.24|550.64|548.24|550.46|548.06|0
1629473620000|2021-08-20 15:33:40|550.83|548.43|550.73|548.33|550.83|548.43|550.73|548.33|0
1629473630000|2021-08-20 15:33:50|550.64|548.24|550.83|548.43|550.83|548.43|550.46|548.06|0
1629473640000|2021-08-20 15:34:00|551.01|548.61|551.2|548.8|551.2|548.8|551.01|548.61|0
1629473650000|2021-08-20 15:34:10|551.01|548.61|551.2|548.8|551.2|548.8|551.01|548.61|0
1629473660000|2021-08-20 15:34:20|551.01|548.61|551.01|548.61|551.2|548.8|551.01|548.61|0
1629473670000|2021-08-20 15:34:30|551.38|548.98|551.38|548.98|551.38|548.98|551.2|548.8|0
1629473680000|2021-08-20 15:34:40|551.56|549.16|551.38|548.98|551.56|549.16|551.38|548.98|0
1629473690000|2021-08-20 15:34:50|551.56|549.16|551.75|549.35|551.75|549.35|551.56|549.16|0
1629473700000|2021-08-20 15:35:00|551.56|549.16|551.75|549.35|551.75|549.35|551.56|549.16|0
1629473710000|2021-08-20 15:35:10|551.93|549.53|551.93|549.53|551.93|549.53|551.75|549.35|0
1629473720000|2021-08-20 15:35:20|552.12|549.72|552.12|549.72|552.12|549.72|551.93|549.53|0
1629473730000|2021-08-20 15:35:30|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1629473740000|2021-08-20 15:35:40|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1629473750000|2021-08-20 15:35:50|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1629473770000|2021-08-20 15:36:10|551.75|549.35|551.56|549.16|551.93|549.53|551.56|549.16|0
1629473780000|2021-08-20 15:36:20|551.38|548.98|551.38|548.98|551.56|549.16|551.38|548.98|0
1629473790000|2021-08-20 15:36:30|551.19|548.79|551.01|548.61|551.19|548.79|551.01|548.61|0
1629473810000|2021-08-20 15:36:50|550.91|548.51|550.83|548.43|550.91|548.51|550.83|548.43|0
1629473820000|2021-08-20 15:37:00|551.01|548.61|551.19|548.79|551.19|548.79|551.01|548.61|0
1629473830000|2021-08-20 15:37:10|551.01|548.61|551.01|548.61|551.01|548.61|550.83|548.43|0
1629473840000|2021-08-20 15:37:20|551.19|548.79|551.01|548.61|551.19|548.79|551.01|548.61|0
1629473850000|2021-08-20 15:37:30|550.82|548.42|550.64|548.24|550.82|548.42|550.46|548.06|0
1629473860000|2021-08-20 15:37:40|550.54|548.14|550.46|548.06|550.64|548.24|550.46|548.06|0
1629473880000|2021-08-20 15:38:00|550.27|547.87|550.27|547.87|550.27|547.87|550.27|547.87|0
1629473900000|2021-08-20 15:38:20|550.09|547.69|550.27|547.87|550.27|547.87|550.09|547.69|0
1629473910000|2021-08-20 15:38:30|550.64|548.24|550.46|548.06|550.64|548.24|550.46|548.06|0
1629473920000|2021-08-20 15:38:40|550.64|548.24|550.46|548.06|550.64|548.24|550.46|548.06|0
1629473930000|2021-08-20 15:38:50|550.09|547.69|549.9|547.5|550.09|547.69|549.9|547.5|0
1629473940000|2021-08-20 15:39:00|549.53|547.13|549.16|546.76|549.9|547.5|549.16|546.76|0
1629473950000|2021-08-20 15:39:10|548.8|546.4|548.8|546.4|548.98|546.58|548.8|546.4|0
1629473960000|2021-08-20 15:39:20|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629473970000|2021-08-20 15:39:30|548.8|546.4|548.61|546.21|548.8|546.4|548.61|546.21|0
1629473980000|2021-08-20 15:39:40|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1629473990000|2021-08-20 15:39:50|548.98|546.58|549.16|546.76|549.16|546.76|548.88|546.48|0
1629474000000|2021-08-20 15:40:00|549.35|546.95|549.16|546.76|549.35|546.95|548.98|546.58|0
1629474010000|2021-08-20 15:40:10|549.35|546.95|549.16|546.76|549.35|546.95|549.16|546.76|0
1629474020000|2021-08-20 15:40:20|549.35|546.95|550.09|547.69|550.09|547.69|549.35|546.95|0
1629474030000|2021-08-20 15:40:30|549.9|547.5|550.09|547.69|550.09|547.69|549.72|547.32|0
1629474040000|2021-08-20 15:40:40|549.72|547.32|549.9|547.5|549.9|547.5|549.72|547.32|0
1629474050000|2021-08-20 15:40:50|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1629474060000|2021-08-20 15:41:00|549.35|546.95|549.53|547.13|549.53|547.13|549.25|546.85|0
1629474070000|2021-08-20 15:41:10|549.35|546.95|548.8|546.4|549.35|546.95|548.8|546.4|0
1629474080000|2021-08-20 15:41:20|548.61|546.21|548.24|545.84|548.61|546.21|548.24|545.84|0
1629474090000|2021-08-20 15:41:30|548.43|546.03|548.43|546.03|548.61|546.21|548.43|546.03|0
1629474100000|2021-08-20 15:41:40|548.61|546.21|548.43|546.03|548.8|546.4|548.43|546.03|0
1629474110000|2021-08-20 15:41:50|548.61|546.21|548.88|546.48|548.88|546.48|548.61|546.21|0
1629474120000|2021-08-20 15:42:00|549.07|546.67|549.53|547.13|549.53|547.13|548.98|546.58|0
1629474130000|2021-08-20 15:42:10|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629474140000|2021-08-20 15:42:20|549.44|547.04|549.9|547.5|549.9|547.5|549.44|547.04|0
1629474150000|2021-08-20 15:42:30|549.72|547.32|549.16|546.76|549.72|547.32|549.16|546.76|0
1629474160000|2021-08-20 15:42:40|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1629474170000|2021-08-20 15:42:50|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1629474180000|2021-08-20 15:43:00|548.98|546.58|548.61|546.21|548.98|546.58|548.61|546.21|0
1629474190000|2021-08-20 15:43:10|548.24|545.84|548.43|546.03|548.43|546.03|548.24|545.84|0
1629474200000|2021-08-20 15:43:20|548.24|545.84|548.43|546.03|548.43|546.03|548.24|545.84|0
1629474210000|2021-08-20 15:43:30|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1629474220000|2021-08-20 15:43:40|548.61|546.21|548.79|546.39|548.79|546.39|548.61|546.21|0
1629474230000|2021-08-20 15:43:50|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1629474240000|2021-08-20 15:44:00|549.35|546.95|549.16|546.76|549.53|547.13|549.16|546.76|0
1629474250000|2021-08-20 15:44:10|549.35|546.95|549.35|546.95|549.35|546.95|549.16|546.76|0
1629474260000|2021-08-20 15:44:20|549.16|546.76|549.53|547.13|549.53|547.13|549.16|546.76|0
1629474270000|2021-08-20 15:44:30|549.72|547.32|549.35|546.95|549.72|547.32|549.35|546.95|0
1629474280000|2021-08-20 15:44:40|549.16|546.76|549.16|546.76|549.35|546.95|549.16|546.76|0
1629474290000|2021-08-20 15:44:50|549.07|546.67|549.25|546.85|549.25|546.85|549.07|546.67|0
1629474300000|2021-08-20 15:45:00|549.53|547.13|549.16|546.76|549.53|547.13|549.16|546.76|0
1629474310000|2021-08-20 15:45:10|548.88|546.48|548.98|546.58|548.98|546.58|548.88|546.48|0
1629474320000|2021-08-20 15:45:20|549.16|546.76|549.16|546.76|549.16|546.76|549.16|546.76|0
1629474330000|2021-08-20 15:45:30|548.98|546.58|548.98|546.58|549.16|546.76|548.98|546.58|0
1629474340000|2021-08-20 15:45:40|548.79|546.39|549.16|546.76|549.16|546.76|548.79|546.39|0
1629474350000|2021-08-20 15:45:50|549.25|546.85|549.16|546.76|549.25|546.85|549.16|546.76|0
1629474360000|2021-08-20 15:46:00|549.35|546.95|548.98|546.58|549.35|546.95|548.98|546.58|0
1629474380000|2021-08-20 15:46:20|549.07|546.67|549.16|546.76|549.16|546.76|549.07|546.67|0
1629474390000|2021-08-20 15:46:30|549.35|546.95|549.53|547.13|549.53|547.13|549.35|546.95|0
1629474400000|2021-08-20 15:46:40|549.43|547.03|549.16|546.76|549.43|547.03|548.98|546.58|0
1629474410000|2021-08-20 15:46:50|548.98|546.58|548.79|546.39|548.98|546.58|548.79|546.39|0
1629474420000|2021-08-20 15:47:00|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1629474430000|2021-08-20 15:47:10|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1629474440000|2021-08-20 15:47:20|549.16|546.76|548.98|546.58|549.16|546.76|548.98|546.58|0
1629474450000|2021-08-20 15:47:30|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1629474460000|2021-08-20 15:47:40|548.61|546.21|548.61|546.21|548.79|546.39|548.61|546.21|0
1629474470000|2021-08-20 15:47:50|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474480000|2021-08-20 15:48:00|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474490000|2021-08-20 15:48:10|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474500000|2021-08-20 15:48:20|548.61|546.21|548.61|546.21|548.79|546.39|548.61|546.21|0
1629474510000|2021-08-20 15:48:30|548.42|546.02|548.51|546.11|548.51|546.11|548.42|546.02|0
1629474520000|2021-08-20 15:48:40|548.42|546.02|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474530000|2021-08-20 15:48:50|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474540000|2021-08-20 15:49:00|548.24|545.84|548.24|545.84|548.42|546.02|548.24|545.84|0
1629474550000|2021-08-20 15:49:10|548.33|545.93|548.24|545.84|548.33|545.93|548.06|545.66|0
1629474560000|2021-08-20 15:49:20|548.61|546.21|548.42|546.02|548.61|546.21|548.42|546.02|0
1629474570000|2021-08-20 15:49:30|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1629474580000|2021-08-20 15:49:40|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1629474600000|2021-08-20 15:50:00|548.98|546.58|548.98|546.58|548.98|546.58|548.79|546.39|0
1629474610000|2021-08-20 15:50:10|548.79|546.39|548.88|546.48|548.88|546.48|548.79|546.39|0
1629474620000|2021-08-20 15:50:20|549.16|546.76|550.08|547.68|550.08|547.68|549.16|546.76|0
1629474630000|2021-08-20 15:50:30|549.9|547.5|549.9|547.5|549.9|547.5|549.71|547.31|0
1629474640000|2021-08-20 15:50:40|550.08|547.68|549.53|547.13|550.08|547.68|549.53|547.13|0
1629474650000|2021-08-20 15:50:50|549.34|546.94|549.53|547.13|549.53|547.13|549.34|546.94|0
1629474660000|2021-08-20 15:51:00|549.16|546.76|549.43|547.03|549.43|547.03|549.16|546.76|0
1629474670000|2021-08-20 15:51:10|549.53|547.13|549.34|546.94|549.53|547.13|549.34|546.94|0
1629474680000|2021-08-20 15:51:20|549.16|546.76|548.79|546.39|549.16|546.76|548.79|546.39|0
1629474700000|2021-08-20 15:51:40|548.61|546.21|548.61|546.21|548.79|546.39|548.61|546.21|0
1629474710000|2021-08-20 15:51:50|548.42|546.02|548.51|546.11|548.51|546.11|548.42|546.02|0
1629474720000|2021-08-20 15:52:00|548.05|545.65|548.05|545.65|548.24|545.84|548.05|545.65|0
1629474730000|2021-08-20 15:52:10|547.87|545.47|547.87|545.47|547.87|545.47|547.69|545.29|0
1629474740000|2021-08-20 15:52:20|547.69|545.29|547.87|545.47|547.87|545.47|547.69|545.29|0
1629474750000|2021-08-20 15:52:30|547.5|545.1|547.69|545.29|547.69|545.29|547.5|545.1|0
1629474760000|2021-08-20 15:52:40|547.5|545.1|547.5|545.1|547.69|545.29|547.5|545.1|0
1629474770000|2021-08-20 15:52:50|547.69|545.29|547.69|545.29|547.69|545.29|547.69|545.29|0
1629474780000|2021-08-20 15:53:00|547.87|545.47|547.87|545.47|548.05|545.65|547.87|545.47|0
1629474790000|2021-08-20 15:53:10|548.05|545.65|548.79|546.39|548.79|546.39|548.05|545.65|0
1629474800000|2021-08-20 15:53:20|548.61|546.21|548.42|546.02|548.61|546.21|548.42|546.02|0
1629474810000|2021-08-20 15:53:30|548.61|546.21|548.79|546.39|548.79|546.39|548.61|546.21|0
1629474820000|2021-08-20 15:53:40|548.61|546.21|548.61|546.21|548.97|546.57|548.61|546.21|0
1629474830000|2021-08-20 15:53:50|548.42|546.02|548.24|545.84|548.42|546.02|548.24|545.84|0
1629474840000|2021-08-20 15:54:00|548.42|546.02|548.61|546.21|548.61|546.21|548.24|545.84|0
1629474850000|2021-08-20 15:54:10|548.42|546.02|548.24|545.84|548.61|546.21|548.24|545.84|0
1629474860000|2021-08-20 15:54:20|548.42|546.02|548.24|545.84|548.42|546.02|548.24|545.84|0
1629474870000|2021-08-20 15:54:30|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1629474880000|2021-08-20 15:54:40|548.05|545.65|548.42|546.02|548.42|546.02|547.87|545.47|0
1629474890000|2021-08-20 15:54:50|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1629474900000|2021-08-20 15:55:00|548.05|545.65|547.5|545.1|548.05|545.65|547.5|545.1|0
1629474910000|2021-08-20 15:55:10|547.68|545.28|547.5|545.1|547.87|545.47|547.5|545.1|0
1629474920000|2021-08-20 15:55:20|547.32|544.92|547.32|544.92|547.5|545.1|547.32|544.92|0
1629474930000|2021-08-20 15:55:30|547.13|544.73|547.32|544.92|547.32|544.92|547.13|544.73|0
1629474940000|2021-08-20 15:55:40|547.13|544.73|547.32|544.92|547.32|544.92|546.95|544.55|0
1629474950000|2021-08-20 15:55:50|547.13|544.73|547.32|544.92|547.32|544.92|547.13|544.73|0
1629474960000|2021-08-20 15:56:00|547.22|544.82|547.32|544.92|547.32|544.92|547.13|544.73|0
1629474970000|2021-08-20 15:56:10|547.4|545|547.32|544.92|547.4|545|547.32|544.92|0
1629474980000|2021-08-20 15:56:20|547.5|545.1|546.95|544.55|547.5|545.1|546.95|544.55|0
1629474990000|2021-08-20 15:56:30|547.13|544.73|546.95|544.55|547.13|544.73|546.95|544.55|0
1629475000000|2021-08-20 15:56:40|546.76|544.36|546.4|544|546.76|544.36|546.4|544|0
1629475010000|2021-08-20 15:56:50|546.58|544.18|546.76|544.36|546.76|544.36|546.4|544|0
1629475020000|2021-08-20 15:57:00|547.13|544.73|547.32|544.92|547.32|544.92|547.13|544.73|0
1629475030000|2021-08-20 15:57:10|547.5|545.1|547.68|545.28|547.68|545.28|547.5|545.1|0
1629475040000|2021-08-20 15:57:20|547.5|545.1|547.68|545.28|547.68|545.28|547.5|545.1|0
1629475050000|2021-08-20 15:57:30|547.87|545.47|547.68|545.28|547.87|545.47|547.68|545.28|0
1629475060000|2021-08-20 15:57:40|547.87|545.47|547.87|545.47|547.87|545.47|547.68|545.28|0
1629475070000|2021-08-20 15:57:50|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1629475080000|2021-08-20 15:58:00|548.24|545.84|548.05|545.65|548.24|545.84|548.05|545.65|0
1629475090000|2021-08-20 15:58:10|548.24|545.84|548.51|546.11|548.6|546.2|548.24|545.84|0
1629475100000|2021-08-20 15:58:20|548.42|546.02|548.79|546.39|548.79|546.39|548.42|546.02|0
1629475110000|2021-08-20 15:58:30|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1629475120000|2021-08-20 15:58:40|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1629475130000|2021-08-20 15:58:50|549.16|546.76|549.16|546.76|549.34|546.94|549.16|546.76|0
1629475140000|2021-08-20 15:59:00|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1629475150000|2021-08-20 15:59:10|548.97|546.57|549.16|546.76|549.16|546.76|548.97|546.57|0
1629475160000|2021-08-20 15:59:20|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1629475170000|2021-08-20 15:59:30|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1629475180000|2021-08-20 15:59:40|549.52|547.12|549.71|547.31|549.71|547.31|549.52|547.12|0
1629475190000|2021-08-20 15:59:50|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1629475200000|2021-08-20 16:00:00|549.71|547.31|549.89|547.49|549.89|547.49|549.71|547.31|0
1629475210000|2021-08-20 16:00:10|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1629475220000|2021-08-20 16:00:20|549.89|547.49|549.52|547.12|549.89|547.49|549.52|547.12|0
1629475230000|2021-08-20 16:00:30|549.34|546.94|549.16|546.76|549.34|546.94|549.16|546.76|0
1629475240000|2021-08-20 16:00:40|548.97|546.57|548.97|546.57|549.16|546.76|548.97|546.57|0
1629475250000|2021-08-20 16:00:50|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1629475260000|2021-08-20 16:01:00|549.16|546.76|549.52|547.12|549.52|547.12|549.16|546.76|0
1629475270000|2021-08-20 16:01:10|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1629475280000|2021-08-20 16:01:20|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1629475290000|2021-08-20 16:01:30|549.52|547.12|549.71|547.31|549.71|547.31|549.34|546.94|0
1629475300000|2021-08-20 16:01:40|549.89|547.49|549.71|547.31|549.89|547.49|549.52|547.12|0
1629475310000|2021-08-20 16:01:50|549.89|547.49|549.89|547.49|549.89|547.49|549.71|547.31|0
1629475320000|2021-08-20 16:02:00|550.08|547.68|550.08|547.68|550.26|547.86|550.08|547.68|0
1629475330000|2021-08-20 16:02:10|550.26|547.86|550.26|547.86|550.26|547.86|550.08|547.68|0
1629475340000|2021-08-20 16:02:20|550.08|547.68|550.45|548.05|550.45|548.05|550.08|547.68|0
1629475350000|2021-08-20 16:02:30|550.63|548.23|550.81|548.41|550.81|548.41|550.63|548.23|0
1629475360000|2021-08-20 16:02:40|551|548.6|551|548.6|551|548.6|551|548.6|0
1629475370000|2021-08-20 16:02:50|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629475380000|2021-08-20 16:03:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1629475390000|2021-08-20 16:03:10|550.72|548.32|550.45|548.05|550.72|548.32|550.45|548.05|0
1629475400000|2021-08-20 16:03:20|550.63|548.23|551|548.6|551|548.6|550.63|548.23|0
1629475420000|2021-08-20 16:03:40|551.18|548.78|551.55|549.15|551.55|549.15|551.18|548.78|0
1629475430000|2021-08-20 16:03:50|551.37|548.97|551.37|548.97|551.37|548.97|551.37|548.97|0
1629475440000|2021-08-20 16:04:00|551.55|549.15|551.74|549.34|551.74|549.34|551.55|549.15|0
1629475450000|2021-08-20 16:04:10|551.92|549.52|551.92|549.52|552.11|549.71|551.92|549.52|0
1629475460000|2021-08-20 16:04:20|552.11|549.71|552.29|549.89|552.29|549.89|552.11|549.71|0
1629475470000|2021-08-20 16:04:30|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1629475480000|2021-08-20 16:04:40|553.03|550.63|553.03|550.63|553.21|550.81|553.03|550.63|0
1629475490000|2021-08-20 16:04:50|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629475500000|2021-08-20 16:05:00|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629475510000|2021-08-20 16:05:10|553.21|550.81|553.58|551.18|553.58|551.18|553.21|550.81|0
1629475520000|2021-08-20 16:05:20|553.4|551|553.03|550.63|553.4|551|553.03|550.63|0
1629475530000|2021-08-20 16:05:30|553.21|550.81|552.93|550.53|553.21|550.81|552.93|550.53|0
1629475540000|2021-08-20 16:05:40|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1629475550000|2021-08-20 16:05:50|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1629475560000|2021-08-20 16:06:00|553.03|550.63|552.66|550.26|553.03|550.63|552.66|550.26|0
1629475570000|2021-08-20 16:06:10|552.84|550.44|552.84|550.44|553.03|550.63|552.84|550.44|0
1629475580000|2021-08-20 16:06:20|552.66|550.26|552.47|550.07|552.66|550.26|552.47|550.07|0
1629475590000|2021-08-20 16:06:30|552.29|549.89|552.66|550.26|552.66|550.26|552.29|549.89|0
1629475600000|2021-08-20 16:06:40|552.47|550.07|552.29|549.89|552.47|550.07|552.29|549.89|0
1629475610000|2021-08-20 16:06:50|552.47|550.07|552.19|549.79|552.47|550.07|552.19|549.79|0
1629475620000|2021-08-20 16:07:00|552.29|549.89|552.47|550.07|552.47|550.07|552.29|549.89|0
1629475630000|2021-08-20 16:07:10|552.29|549.89|552.1|549.7|552.29|549.89|552.1|549.7|0
1629475640000|2021-08-20 16:07:20|552.29|549.89|552.1|549.7|552.29|549.89|552.1|549.7|0
1629475650000|2021-08-20 16:07:30|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1629475660000|2021-08-20 16:07:40|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629475670000|2021-08-20 16:07:50|552.29|549.89|552.29|549.89|552.29|549.89|552.1|549.7|0
1629475680000|2021-08-20 16:08:00|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1629475690000|2021-08-20 16:08:10|552.29|549.89|552.47|550.07|552.47|550.07|552.29|549.89|0
1629475700000|2021-08-20 16:08:20|552.29|549.89|552.29|549.89|552.47|550.07|552.29|549.89|0
1629475710000|2021-08-20 16:08:30|552.47|550.07|552.47|550.07|552.66|550.26|552.47|550.07|0
1629475730000|2021-08-20 16:08:50|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1629475740000|2021-08-20 16:09:00|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629475750000|2021-08-20 16:09:10|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1629475760000|2021-08-20 16:09:20|551.73|549.33|551.55|549.15|551.73|549.33|551.55|549.15|0
1629475770000|2021-08-20 16:09:30|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1629475780000|2021-08-20 16:09:40|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629475790000|2021-08-20 16:09:50|551.27|548.87|551.36|548.96|551.36|548.96|551.18|548.78|0
1629475800000|2021-08-20 16:10:00|551.18|548.78|550.81|548.41|551.18|548.78|550.81|548.41|0
1629475810000|2021-08-20 16:10:10|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1629475820000|2021-08-20 16:10:20|550.44|548.04|550.63|548.23|550.63|548.23|550.44|548.04|0
1629475830000|2021-08-20 16:10:30|550.81|548.41|550.63|548.23|551|548.6|550.63|548.23|0
1629475840000|2021-08-20 16:10:40|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1629475850000|2021-08-20 16:10:50|550.81|548.41|550.63|548.23|550.81|548.41|550.63|548.23|0
1629475860000|2021-08-20 16:11:00|550.81|548.41|551|548.6|551|548.6|550.81|548.41|0
1629475880000|2021-08-20 16:11:20|550.81|548.41|551|548.6|551.18|548.78|550.81|548.41|0
1629475890000|2021-08-20 16:11:30|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629475900000|2021-08-20 16:11:40|550.99|548.59|550.63|548.23|550.99|548.59|550.63|548.23|0
1629475910000|2021-08-20 16:11:50|550.53|548.13|550.35|547.95|550.53|548.13|550.35|547.95|0
1629475920000|2021-08-20 16:12:00|550.63|548.23|550.26|547.86|550.63|548.23|550.26|547.86|0
1629475930000|2021-08-20 16:12:10|550.07|547.67|549.89|547.49|550.07|547.67|549.7|547.3|0
1629475940000|2021-08-20 16:12:20|549.7|547.3|549.7|547.3|549.89|547.49|549.7|547.3|0
1629475950000|2021-08-20 16:12:30|549.89|547.49|549.7|547.3|549.89|547.49|549.7|547.3|0
1629475960000|2021-08-20 16:12:40|549.89|547.49|549.52|547.12|549.89|547.49|549.52|547.12|0
1629475970000|2021-08-20 16:12:50|549.7|547.3|549.7|547.3|549.7|547.3|549.52|547.12|0
1629475980000|2021-08-20 16:13:00|549.79|547.39|549.7|547.3|549.79|547.39|549.7|547.3|0
1629475990000|2021-08-20 16:13:10|549.52|547.12|549.52|547.12|549.7|547.3|549.52|547.12|0
1629476000000|2021-08-20 16:13:20|549.7|547.3|549.7|547.3|549.89|547.49|549.7|547.3|0
1629476010000|2021-08-20 16:13:30|549.89|547.49|550.07|547.67|550.07|547.67|549.7|547.3|0
1629476020000|2021-08-20 16:13:40|549.7|547.3|549.52|547.12|549.7|547.3|549.52|547.12|0
1629476030000|2021-08-20 16:13:50|549.33|546.93|549.15|546.75|549.33|546.93|549.15|546.75|0
1629476040000|2021-08-20 16:14:00|549.33|546.93|549.89|547.49|549.89|547.49|549.33|546.93|0
1629476050000|2021-08-20 16:14:10|549.7|547.3|549.7|547.3|549.89|547.49|549.7|547.3|0
1629476060000|2021-08-20 16:14:20|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1629476070000|2021-08-20 16:14:30|550.07|547.67|549.89|547.49|550.07|547.67|549.89|547.49|0
1629476080000|2021-08-20 16:14:40|550.07|547.67|550.07|547.67|550.26|547.86|550.07|547.67|0
1629476090000|2021-08-20 16:14:50|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1629476100000|2021-08-20 16:15:00|550.26|547.86|550.07|547.67|550.44|548.04|550.07|547.67|0
1629476110000|2021-08-20 16:15:10|550.16|547.76|550.07|547.67|550.26|547.86|550.07|547.67|0
1629476120000|2021-08-20 16:15:20|549.98|547.58|549.89|547.49|549.98|547.58|549.89|547.49|0
1629476130000|2021-08-20 16:15:30|550.26|547.86|550.44|548.04|550.44|548.04|550.26|547.86|0
1629476140000|2021-08-20 16:15:40|550.62|548.22|550.99|548.59|550.99|548.59|550.62|548.22|0
1629476150000|2021-08-20 16:15:50|551.18|548.78|550.99|548.59|551.36|548.96|550.99|548.59|0
1629476160000|2021-08-20 16:16:00|551.18|548.78|550.99|548.59|551.18|548.78|550.99|548.59|0
1629476170000|2021-08-20 16:16:10|551.18|548.78|551.55|549.15|551.55|549.15|551.18|548.78|0
1629476180000|2021-08-20 16:16:20|551.64|549.24|551.64|549.24|551.64|549.24|551.55|549.15|0
1629476190000|2021-08-20 16:16:30|551.55|549.15|551.73|549.33|551.73|549.33|551.55|549.15|0
1629476200000|2021-08-20 16:16:40|551.55|549.15|551.18|548.78|551.55|549.15|551.18|548.78|0
1629476210000|2021-08-20 16:16:50|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1629476220000|2021-08-20 16:17:00|551.36|548.96|551.55|549.15|551.55|549.15|551.36|548.96|0
1629476230000|2021-08-20 16:17:10|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1629476240000|2021-08-20 16:17:20|551.18|548.78|550.81|548.41|551.18|548.78|550.81|548.41|0
1629476250000|2021-08-20 16:17:30|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1629476260000|2021-08-20 16:17:40|551.18|548.78|551.36|548.96|551.36|548.96|551.18|548.78|0
1629476270000|2021-08-20 16:17:50|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1629476280000|2021-08-20 16:18:00|551.45|549.05|551.36|548.96|551.55|549.15|551.36|548.96|0
1629476290000|2021-08-20 16:18:10|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1629476300000|2021-08-20 16:18:20|550.99|548.59|550.62|548.22|550.99|548.59|550.62|548.22|0
1629476310000|2021-08-20 16:18:30|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1629476330000|2021-08-20 16:18:50|551.08|548.68|551.18|548.78|551.18|548.78|550.99|548.59|0
1629476340000|2021-08-20 16:19:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1629476350000|2021-08-20 16:19:10|550.81|548.41|551.26|548.86|551.26|548.86|550.81|548.41|0
1629476360000|2021-08-20 16:19:20|551.18|548.78|551.18|548.78|551.18|548.78|550.99|548.59|0
1629476370000|2021-08-20 16:19:30|550.99|548.59|550.81|548.41|550.99|548.59|550.81|548.41|0
1629476380000|2021-08-20 16:19:40|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1629476400000|2021-08-20 16:20:00|551.54|549.14|551.36|548.96|551.54|549.14|551.36|548.96|0
1629476410000|2021-08-20 16:20:10|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1629476420000|2021-08-20 16:20:20|551.36|548.96|551.45|549.05|551.54|549.14|551.36|548.96|0
1629476430000|2021-08-20 16:20:30|551.36|548.96|551.36|548.96|551.45|549.05|551.36|548.96|0
1629476450000|2021-08-20 16:20:50|551.26|548.86|551.18|548.78|551.26|548.86|551.18|548.78|0
1629476460000|2021-08-20 16:21:00|551.36|548.96|550.81|548.41|551.36|548.96|550.81|548.41|0
1629476470000|2021-08-20 16:21:10|550.89|548.49|550.81|548.41|550.99|548.59|550.81|548.41|0
1629476480000|2021-08-20 16:21:20|550.62|548.22|550.81|548.41|550.81|548.41|550.62|548.22|0
1629476490000|2021-08-20 16:21:30|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1629476500000|2021-08-20 16:21:40|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1629476510000|2021-08-20 16:21:50|550.71|548.31|551.18|548.78|551.18|548.78|550.71|548.31|0
1629476520000|2021-08-20 16:22:00|550.99|548.59|551.17|548.77|551.18|548.78|550.99|548.59|0
1629476530000|2021-08-20 16:22:10|550.99|548.59|551.36|548.96|551.36|548.96|550.99|548.59|0
1629476540000|2021-08-20 16:22:20|551.17|548.77|551.36|548.96|551.36|548.96|551.17|548.77|0
1629476550000|2021-08-20 16:22:30|551.54|549.14|551.36|548.96|551.54|549.14|551.36|548.96|0
1629476560000|2021-08-20 16:22:40|551.54|549.14|551.17|548.77|551.54|549.14|551.17|548.77|0
1629476570000|2021-08-20 16:22:50|550.99|548.59|551.36|548.96|551.36|548.96|550.99|548.59|0
1629476580000|2021-08-20 16:23:00|551.54|549.14|551.54|549.14|551.54|549.14|551.45|549.05|0
1629476590000|2021-08-20 16:23:10|551.73|549.33|551.54|549.14|551.73|549.33|551.54|549.14|0
1629476600000|2021-08-20 16:23:20|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1629476610000|2021-08-20 16:23:30|551.17|548.77|551.36|548.96|551.36|548.96|551.17|548.77|0
1629476630000|2021-08-20 16:23:50|551.54|549.14|551.54|549.14|551.54|549.14|551.45|549.05|0
1629476640000|2021-08-20 16:24:00|551.63|549.23|551.54|549.14|551.73|549.33|551.54|549.14|0
1629476650000|2021-08-20 16:24:10|551.73|549.33|551.54|549.14|551.73|549.33|551.54|549.14|0
1629476660000|2021-08-20 16:24:20|551.73|549.33|552.1|549.7|552.1|549.7|551.73|549.33|0
1629476670000|2021-08-20 16:24:30|551.91|549.51|551.73|549.33|551.91|549.51|551.73|549.33|0
1629476680000|2021-08-20 16:24:40|551.91|549.51|552.28|549.88|552.28|549.88|551.91|549.51|0
1629476690000|2021-08-20 16:24:50|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1629476700000|2021-08-20 16:25:00|552.65|550.25|552.47|550.07|552.65|550.25|552.47|550.07|0
1629476710000|2021-08-20 16:25:10|552.65|550.25|552.47|550.07|552.65|550.25|552.47|550.07|0
1629476720000|2021-08-20 16:25:20|552.28|549.88|552.28|549.88|552.47|550.07|552.28|549.88|0
1629476730000|2021-08-20 16:25:30|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629476740000|2021-08-20 16:25:40|552.28|549.88|552.28|549.88|552.28|549.88|552.28|549.88|0
1629476750000|2021-08-20 16:25:50|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629476760000|2021-08-20 16:26:00|551.91|549.51|552|549.6|552|549.6|551.91|549.51|0
1629476770000|2021-08-20 16:26:10|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1629476780000|2021-08-20 16:26:20|552|549.6|552.28|549.88|552.28|549.88|552|549.6|0
1629476800000|2021-08-20 16:26:40|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629476810000|2021-08-20 16:26:50|552.28|549.88|552.1|549.7|552.28|549.88|552.1|549.7|0
1629476820000|2021-08-20 16:27:00|552.28|549.88|552|549.6|552.28|549.88|552|549.6|0
1629476830000|2021-08-20 16:27:10|552.28|549.88|552.83|550.43|552.83|550.43|552.28|549.88|0
1629476840000|2021-08-20 16:27:20|553.02|550.62|553.39|550.99|553.39|550.99|553.02|550.62|0
1629476850000|2021-08-20 16:27:30|553.57|551.17|553.2|550.8|553.57|551.17|553.2|550.8|0
1629476860000|2021-08-20 16:27:40|554.01|551.61|554.01|551.61|554.19|551.79|554.01|551.61|0
1629476870000|2021-08-20 16:27:50|554.38|551.98|554.56|552.16|554.56|552.16|554.19|551.79|0
1629476880000|2021-08-20 16:28:00|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629476890000|2021-08-20 16:28:10|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1629476900000|2021-08-20 16:28:20|552.29|549.89|552.39|549.99|552.39|549.99|552.2|549.8|0
1629476920000|2021-08-20 16:28:40|551.3|548.9|551.3|548.9|551.49|549.09|551.3|548.9|0
1629476930000|2021-08-20 16:28:50|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629476940000|2021-08-20 16:29:00|551.3|548.9|551.86|549.46|551.86|549.46|551.3|548.9|0
1629476950000|2021-08-20 16:29:10|552.23|549.83|552.42|550.02|552.42|550.02|552.23|549.83|0
1629476960000|2021-08-20 16:29:20|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1629476970000|2021-08-20 16:29:30|552.97|550.57|552.79|550.39|552.97|550.57|552.79|550.39|0
1629476980000|2021-08-20 16:29:40|552.97|550.57|553.16|550.76|553.16|550.76|552.97|550.57|0
1629476990000|2021-08-20 16:29:50|553.25|550.85|553.34|550.94|553.34|550.94|553.25|550.85|0
1629477000000|2021-08-20 16:30:00|553.53|551.13|554.08|551.68|554.08|551.68|553.53|551.13|0
1629477010000|2021-08-20 16:30:10|554.27|551.87|554.08|551.68|554.27|551.87|554.08|551.68|0
1629477020000|2021-08-20 16:30:20|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1629477030000|2021-08-20 16:30:30|554.08|551.68|553.9|551.5|554.08|551.68|553.9|551.5|0
1629477040000|2021-08-20 16:30:40|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629477050000|2021-08-20 16:30:50|553.9|551.5|553.53|551.13|553.9|551.5|553.53|551.13|0
1629477060000|2021-08-20 16:31:00|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1629477080000|2021-08-20 16:31:20|553.71|551.31|553.71|551.31|553.71|551.31|553.53|551.13|0
1629477090000|2021-08-20 16:31:30|553.9|551.5|553.71|551.31|553.9|551.5|553.71|551.31|0
1629477100000|2021-08-20 16:31:40|553.62|551.22|553.9|551.5|553.9|551.5|553.62|551.22|0
1629477110000|2021-08-20 16:31:50|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629477120000|2021-08-20 16:32:00|553.8|551.4|553.71|551.31|553.8|551.4|553.71|551.31|0
1629477130000|2021-08-20 16:32:10|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1629477140000|2021-08-20 16:32:20|553.71|551.31|553.34|550.94|553.71|551.31|553.34|550.94|0
1629477150000|2021-08-20 16:32:30|553.16|550.76|553.34|550.94|553.34|550.94|553.16|550.76|0
1629477160000|2021-08-20 16:32:40|553.16|550.76|553.34|550.94|553.34|550.94|553.16|550.76|0
1629477170000|2021-08-20 16:32:50|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1629477180000|2021-08-20 16:33:00|553.53|551.13|553.53|551.13|553.53|551.13|553.34|550.94|0
1629477190000|2021-08-20 16:33:10|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1629477200000|2021-08-20 16:33:20|553.53|551.13|553.34|550.94|553.53|551.13|553.34|550.94|0
1629477220000|2021-08-20 16:33:40|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1629477230000|2021-08-20 16:33:50|553.43|551.03|553.34|550.94|553.43|551.03|553.34|550.94|0
1629477240000|2021-08-20 16:34:00|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1629477250000|2021-08-20 16:34:10|553.34|550.94|553.71|551.31|553.71|551.31|553.34|550.94|0
1629477260000|2021-08-20 16:34:20|553.53|551.13|553.34|550.94|553.53|551.13|553.34|550.94|0
1629477280000|2021-08-20 16:34:40|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1629477290000|2021-08-20 16:34:50|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1629477300000|2021-08-20 16:35:00|553.15|550.75|553.34|550.94|553.34|550.94|553.15|550.75|0
1629477310000|2021-08-20 16:35:10|553.24|550.84|553.53|551.13|553.53|551.13|553.24|550.84|0
1629477320000|2021-08-20 16:35:20|553.71|551.31|553.61|551.21|553.71|551.31|553.61|551.21|0
1629477330000|2021-08-20 16:35:30|553.71|551.31|553.71|551.31|553.71|551.31|553.61|551.21|0
1629477340000|2021-08-20 16:35:40|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1629477350000|2021-08-20 16:35:50|553.71|551.31|553.53|551.13|553.71|551.31|553.53|551.13|0
1629477360000|2021-08-20 16:36:00|553.61|551.21|553.9|551.5|553.9|551.5|553.53|551.13|0
1629477370000|2021-08-20 16:36:10|554.08|551.68|554.17|551.77|554.17|551.77|554.08|551.68|0
1629477380000|2021-08-20 16:36:20|554.08|551.68|554.27|551.87|554.27|551.87|554.08|551.68|0
1629477390000|2021-08-20 16:36:30|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629477400000|2021-08-20 16:36:40|554.17|551.77|554.27|551.87|554.27|551.87|554.08|551.68|0
1629477410000|2021-08-20 16:36:50|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629477420000|2021-08-20 16:37:00|554.27|551.87|554.08|551.68|554.27|551.87|554.08|551.68|0
1629477440000|2021-08-20 16:37:20|553.98|551.58|554.08|551.68|554.08|551.68|553.98|551.58|0
1629477460000|2021-08-20 16:37:40|553.9|551.5|553.9|551.5|553.9|551.5|553.9|551.5|0
1629477470000|2021-08-20 16:37:50|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629477480000|2021-08-20 16:38:00|553.9|551.5|553.9|551.5|553.9|551.5|553.71|551.31|0
1629477490000|2021-08-20 16:38:10|553.71|551.31|553.9|551.5|553.9|551.5|553.71|551.31|0
1629477500000|2021-08-20 16:38:20|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629477510000|2021-08-20 16:38:30|553.98|551.58|553.9|551.5|553.98|551.58|553.9|551.5|0
1629477530000|2021-08-20 16:38:50|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1629477540000|2021-08-20 16:39:00|554.27|551.87|554.08|551.68|554.27|551.87|554.08|551.68|0
1629477550000|2021-08-20 16:39:10|553.98|551.58|553.89|551.49|554.08|551.68|553.89|551.49|0
1629477560000|2021-08-20 16:39:20|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629477570000|2021-08-20 16:39:30|553.89|551.49|553.89|551.49|553.89|551.49|553.71|551.31|0
1629477580000|2021-08-20 16:39:40|553.71|551.31|553.89|551.49|553.89|551.49|553.71|551.31|0
1629477600000|2021-08-20 16:40:00|553.71|551.31|553.89|551.49|553.89|551.49|553.71|551.31|0
1629477620000|2021-08-20 16:40:20|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1629477630000|2021-08-20 16:40:30|553.61|551.21|553.71|551.31|553.71|551.31|553.61|551.21|0
1629477640000|2021-08-20 16:40:40|553.52|551.12|553.34|550.94|553.52|551.12|553.34|550.94|0
1629477650000|2021-08-20 16:40:50|553.52|551.12|553.71|551.31|553.71|551.31|553.34|550.94|0
1629477660000|2021-08-20 16:41:00|553.8|551.4|553.89|551.49|553.89|551.49|553.8|551.4|0
1629477680000|2021-08-20 16:41:20|553.71|551.31|553.89|551.49|553.89|551.49|553.71|551.31|0
1629477690000|2021-08-20 16:41:30|553.71|551.31|553.24|550.84|553.71|551.31|553.24|550.84|0
1629477700000|2021-08-20 16:41:40|553.15|550.75|553.43|551.03|553.43|551.03|553.15|550.75|0
1629477710000|2021-08-20 16:41:50|553.52|551.12|553.52|551.12|553.52|551.12|553.34|550.94|0
1629477720000|2021-08-20 16:42:00|553.34|550.94|553.15|550.75|553.34|550.94|553.15|550.75|0
1629477730000|2021-08-20 16:42:10|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1629477740000|2021-08-20 16:42:20|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1629477750000|2021-08-20 16:42:30|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1629477760000|2021-08-20 16:42:40|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1629477770000|2021-08-20 16:42:50|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1629477780000|2021-08-20 16:43:00|553.34|550.94|553.71|551.31|553.71|551.31|553.34|550.94|0
1629477790000|2021-08-20 16:43:10|553.89|551.49|553.8|551.4|553.89|551.49|553.8|551.4|0
1629477800000|2021-08-20 16:43:20|553.89|551.49|554.08|551.68|554.08|551.68|553.89|551.49|0
1629477810000|2021-08-20 16:43:30|553.89|551.49|554.08|551.68|554.08|551.68|553.89|551.49|0
1629477820000|2021-08-20 16:43:40|553.89|551.49|554.26|551.86|554.26|551.86|553.89|551.49|0
1629477830000|2021-08-20 16:43:50|554.45|552.05|554.26|551.86|554.45|552.05|554.26|551.86|0
1629477840000|2021-08-20 16:44:00|554.45|552.05|554.45|552.05|554.45|552.05|554.26|551.86|0
1629477860000|2021-08-20 16:44:20|554.64|552.24|554.64|552.24|554.64|552.24|554.64|552.24|0
1629477870000|2021-08-20 16:44:30|554.45|552.05|554.64|552.24|554.64|552.24|554.45|552.05|0
1629477880000|2021-08-20 16:44:40|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629477890000|2021-08-20 16:44:50|554.64|552.24|554.45|552.05|554.64|552.24|554.45|552.05|0
1629477900000|2021-08-20 16:45:00|554.26|551.86|554.26|551.86|554.26|551.86|554.08|551.68|0
1629477920000|2021-08-20 16:45:20|554.08|551.68|553.89|551.49|554.08|551.68|553.89|551.49|0
1629477930000|2021-08-20 16:45:30|554.26|551.86|554.45|552.05|554.45|552.05|554.26|551.86|0
1629477940000|2021-08-20 16:45:40|554.63|552.23|554.45|552.05|554.63|552.23|554.45|552.05|0
1629477950000|2021-08-20 16:45:50|554.35|551.95|554.45|552.05|554.45|552.05|554.26|551.86|0
1629477960000|2021-08-20 16:46:00|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629477970000|2021-08-20 16:46:10|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629477980000|2021-08-20 16:46:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629477990000|2021-08-20 16:46:30|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629478010000|2021-08-20 16:46:50|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629478020000|2021-08-20 16:47:00|555.01|552.61|554.82|552.42|555.01|552.61|554.82|552.42|0
1629478030000|2021-08-20 16:47:10|554.72|552.32|554.82|552.42|554.82|552.42|554.63|552.23|0
1629478050000|2021-08-20 16:47:30|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1629478070000|2021-08-20 16:47:50|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1629478080000|2021-08-20 16:48:00|554.82|552.42|555.01|552.61|555.01|552.61|554.82|552.42|0
1629478090000|2021-08-20 16:48:10|555|552.6|555|552.6|555|552.6|555|552.6|0
1629478100000|2021-08-20 16:48:20|555.09|552.69|555.09|552.69|555.09|552.69|555.09|552.69|0
1629478110000|2021-08-20 16:48:30|555.19|552.79|555|552.6|555.19|552.79|555|552.6|0
1629478130000|2021-08-20 16:48:50|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629478140000|2021-08-20 16:49:00|555|552.6|555|552.6|555|552.6|555|552.6|0
1629478150000|2021-08-20 16:49:10|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629478160000|2021-08-20 16:49:20|555.38|552.98|555.38|552.98|555.38|552.98|555.19|552.79|0
1629478170000|2021-08-20 16:49:30|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1629478180000|2021-08-20 16:49:40|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1629478190000|2021-08-20 16:49:50|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1629478200000|2021-08-20 16:50:00|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1629478220000|2021-08-20 16:50:20|555.28|552.88|555|552.6|555.28|552.88|555|552.6|0
1629478230000|2021-08-20 16:50:30|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629478240000|2021-08-20 16:50:40|555|552.6|555|552.6|555|552.6|555|552.6|0
1629478250000|2021-08-20 16:50:50|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1629478260000|2021-08-20 16:51:00|555|552.6|555|552.6|555|552.6|555|552.6|0
1629478280000|2021-08-20 16:51:20|554.82|552.42|554.82|552.42|555|552.6|554.82|552.42|0
1629478300000|2021-08-20 16:51:40|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629478310000|2021-08-20 16:51:50|554.82|552.42|554.63|552.23|554.82|552.42|554.63|552.23|0
1629478320000|2021-08-20 16:52:00|554.82|552.42|554.82|552.42|554.82|552.42|554.63|552.23|0
1629478330000|2021-08-20 16:52:10|555|552.6|555|552.6|555|552.6|555|552.6|0
1629478340000|2021-08-20 16:52:20|554.82|552.42|555|552.6|555|552.6|554.82|552.42|0
1629478350000|2021-08-20 16:52:30|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629478360000|2021-08-20 16:52:40|555.37|552.97|555.56|553.16|555.56|553.16|555.37|552.97|0
1629478370000|2021-08-20 16:52:50|555.75|553.35|555.75|553.35|555.75|553.35|555.75|553.35|0
1629478390000|2021-08-20 16:53:10|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1629478410000|2021-08-20 16:53:30|555.37|552.97|555|552.6|555.37|552.97|555|552.6|0
1629478420000|2021-08-20 16:53:40|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629478430000|2021-08-20 16:53:50|555.37|552.97|555.19|552.79|555.37|552.97|555.19|552.79|0
1629478440000|2021-08-20 16:54:00|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1629478460000|2021-08-20 16:54:20|555.28|552.88|555.19|552.79|555.37|552.97|555.19|552.79|0
1629478470000|2021-08-20 16:54:30|555|552.6|555|552.6|555|552.6|554.82|552.42|0
1629478480000|2021-08-20 16:54:40|554.82|552.42|555|552.6|555|552.6|554.82|552.42|0
1629478490000|2021-08-20 16:54:50|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1629478500000|2021-08-20 16:55:00|555.28|552.88|555.56|553.16|555.56|553.16|555.28|552.88|0
1629478510000|2021-08-20 16:55:10|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1629478520000|2021-08-20 16:55:20|555.56|553.16|555.19|552.79|555.56|553.16|555.19|552.79|0
1629478530000|2021-08-20 16:55:30|555|552.6|555|552.6|555.09|552.69|555|552.6|0
1629478570000|2021-08-20 16:56:10|554.82|552.42|554.63|552.23|554.82|552.42|554.63|552.23|0
1629478590000|2021-08-20 16:56:30|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629478600000|2021-08-20 16:56:40|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629478610000|2021-08-20 16:56:50|554.82|552.42|554.63|552.23|554.82|552.42|554.63|552.23|0
1629478620000|2021-08-20 16:57:00|554.44|552.04|554.44|552.04|554.44|552.04|554.26|551.86|0
1629478630000|2021-08-20 16:57:10|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1629478640000|2021-08-20 16:57:20|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629478650000|2021-08-20 16:57:30|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1629478660000|2021-08-20 16:57:40|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629478670000|2021-08-20 16:57:50|554.26|551.86|553.89|551.49|554.26|551.86|553.89|551.49|0
1629478680000|2021-08-20 16:58:00|553.98|551.58|554.26|551.86|554.26|551.86|553.98|551.58|0
1629478690000|2021-08-20 16:58:10|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629478700000|2021-08-20 16:58:20|553.7|551.3|553.79|551.39|553.89|551.49|553.7|551.3|0
1629478710000|2021-08-20 16:58:30|553.89|551.49|553.89|551.49|554.07|551.67|553.89|551.49|0
1629478720000|2021-08-20 16:58:40|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1629478730000|2021-08-20 16:58:50|553.89|551.49|553.7|551.3|553.89|551.49|553.7|551.3|0
1629478740000|2021-08-20 16:59:00|553.89|551.49|554.07|551.67|554.07|551.67|553.89|551.49|0
1629478750000|2021-08-20 16:59:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629478760000|2021-08-20 16:59:20|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629478770000|2021-08-20 16:59:30|553.89|551.49|553.7|551.3|553.89|551.49|553.7|551.3|0
1629478790000|2021-08-20 16:59:50|553.52|551.12|553.33|550.93|553.52|551.12|553.33|550.93|0
1629478800000|2021-08-20 17:00:00|554.07|551.67|553.89|551.49|554.07|551.67|553.7|551.3|0
1629478810000|2021-08-20 17:00:10|554.07|551.67|554.26|551.86|554.26|551.86|554.07|551.67|0
1629478820000|2021-08-20 17:00:20|554.07|551.67|554.07|551.67|554.26|551.86|554.07|551.67|0
1629478830000|2021-08-20 17:00:30|553.89|551.49|553.7|551.3|553.89|551.49|553.7|551.3|0
1629478840000|2021-08-20 17:00:40|553.79|551.39|553.7|551.3|553.89|551.49|553.7|551.3|0
1629478850000|2021-08-20 17:00:50|553.51|551.11|553.33|550.93|553.51|551.11|553.33|550.93|0
1629478860000|2021-08-20 17:01:00|553.51|551.11|553.51|551.11|553.7|551.3|553.51|551.11|0
1629478870000|2021-08-20 17:01:10|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1629478880000|2021-08-20 17:01:20|553.7|551.3|553.51|551.11|553.7|551.3|553.51|551.11|0
1629478890000|2021-08-20 17:01:30|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1629478910000|2021-08-20 17:01:50|553.51|551.11|553.7|551.3|553.7|551.3|553.51|551.11|0
1629478920000|2021-08-20 17:02:00|553.89|551.49|553.7|551.3|553.89|551.49|553.7|551.3|0
1629478930000|2021-08-20 17:02:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1629478940000|2021-08-20 17:02:20|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629478950000|2021-08-20 17:02:30|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1629478960000|2021-08-20 17:02:40|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1629478970000|2021-08-20 17:02:50|554.26|551.86|554.26|551.86|554.44|552.04|554.26|551.86|0
1629478980000|2021-08-20 17:03:00|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629478990000|2021-08-20 17:03:10|554.26|551.86|554.07|551.67|554.44|552.04|554.07|551.67|0
1629479000000|2021-08-20 17:03:20|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629479010000|2021-08-20 17:03:30|554.07|551.67|553.88|551.48|554.07|551.67|553.88|551.48|0
1629479020000|2021-08-20 17:03:40|554.07|551.67|554.07|551.67|554.07|551.67|553.88|551.48|0
1629479050000|2021-08-20 17:04:10|554.26|551.86|554.07|551.67|554.26|551.86|554.07|551.67|0
1629479060000|2021-08-20 17:04:20|554.26|551.86|554.07|551.67|554.26|551.86|554.07|551.67|0
1629479070000|2021-08-20 17:04:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629479080000|2021-08-20 17:04:40|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1629479090000|2021-08-20 17:04:50|554.26|551.86|554.07|551.67|554.26|551.86|554.07|551.67|0
1629479100000|2021-08-20 17:05:00|554.26|551.86|554.26|551.86|554.26|551.86|554.26|551.86|0
1629479120000|2021-08-20 17:05:20|554.44|552.04|554.63|552.23|554.63|552.23|554.44|552.04|0
1629479130000|2021-08-20 17:05:30|554.44|552.04|554.44|552.04|554.63|552.23|554.44|552.04|0
1629479140000|2021-08-20 17:05:40|554.63|552.23|554.44|552.04|554.63|552.23|554.44|552.04|0
1629479150000|2021-08-20 17:05:50|554.34|551.94|554.25|551.85|554.34|551.94|554.25|551.85|0
1629479160000|2021-08-20 17:06:00|554.34|551.94|553.88|551.48|554.44|552.04|553.88|551.48|0
1629479170000|2021-08-20 17:06:10|553.7|551.3|553.79|551.39|553.88|551.48|553.7|551.3|0
1629479180000|2021-08-20 17:06:20|553.88|551.48|553.88|551.48|554.07|551.67|553.88|551.48|0
1629479190000|2021-08-20 17:06:30|554.07|551.67|553.7|551.3|554.07|551.67|553.7|551.3|0
1629479200000|2021-08-20 17:06:40|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629479220000|2021-08-20 17:07:00|554.25|551.85|554.25|551.85|554.25|551.85|554.07|551.67|0
1629479240000|2021-08-20 17:07:20|554.07|551.67|554.25|551.85|554.25|551.85|554.07|551.67|0
1629479250000|2021-08-20 17:07:30|554.34|551.94|554.44|552.04|554.44|552.04|554.34|551.94|0
1629479270000|2021-08-20 17:07:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1629479280000|2021-08-20 17:08:00|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629479290000|2021-08-20 17:08:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629479310000|2021-08-20 17:08:30|554.44|552.04|554.63|552.23|554.63|552.23|554.44|552.04|0
1629479320000|2021-08-20 17:08:40|554.44|552.04|554.34|551.94|554.44|552.04|554.34|551.94|0
1629479330000|2021-08-20 17:08:50|554.25|551.85|554.25|551.85|554.44|552.04|554.25|551.85|0
1629479340000|2021-08-20 17:09:00|554.07|551.67|554.25|551.85|554.25|551.85|554.07|551.67|0
1629479350000|2021-08-20 17:09:10|554.07|551.67|554.07|551.67|554.07|551.67|553.88|551.48|0
1629479360000|2021-08-20 17:09:20|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1629479370000|2021-08-20 17:09:30|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1629479380000|2021-08-20 17:09:40|553.97|551.57|554.07|551.67|554.16|551.76|553.97|551.57|0
1629479390000|2021-08-20 17:09:50|554.16|551.76|554.16|551.76|554.16|551.76|554.16|551.76|0
1629479400000|2021-08-20 17:10:00|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629479410000|2021-08-20 17:10:10|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629479430000|2021-08-20 17:10:30|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479470000|2021-08-20 17:11:10|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629479480000|2021-08-20 17:11:20|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479490000|2021-08-20 17:11:30|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629479500000|2021-08-20 17:11:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479510000|2021-08-20 17:11:50|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629479530000|2021-08-20 17:12:10|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479540000|2021-08-20 17:12:20|554.81|552.41|554.99|552.59|554.99|552.59|554.81|552.41|0
1629479560000|2021-08-20 17:12:40|554.81|552.41|554.81|552.41|554.99|552.59|554.81|552.41|0
1629479570000|2021-08-20 17:12:50|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479580000|2021-08-20 17:13:00|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629479590000|2021-08-20 17:13:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629479600000|2021-08-20 17:13:20|554.34|551.94|554.25|551.85|554.44|552.04|554.25|551.85|0
1629479610000|2021-08-20 17:13:30|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1629479630000|2021-08-20 17:13:50|554.62|552.22|554.81|552.41|554.81|552.41|554.62|552.22|0
1629479640000|2021-08-20 17:14:00|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1629479660000|2021-08-20 17:14:20|555.18|552.78|555.18|552.78|555.37|552.97|555.18|552.78|0
1629479670000|2021-08-20 17:14:30|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1629479710000|2021-08-20 17:15:10|555.45|553.05|555.37|552.97|555.45|553.05|555.37|552.97|0
1629479730000|2021-08-20 17:15:30|555.18|552.78|555.18|552.78|555.18|552.78|554.99|552.59|0
1629479740000|2021-08-20 17:15:40|554.99|552.59|555.36|552.96|555.36|552.96|554.99|552.59|0
1629479750000|2021-08-20 17:15:50|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1629479770000|2021-08-20 17:16:10|555.36|552.96|554.99|552.59|555.36|552.96|554.99|552.59|0
1629479780000|2021-08-20 17:16:20|555.18|552.78|555.36|552.96|555.36|552.96|555.18|552.78|0
1629479790000|2021-08-20 17:16:30|555.18|552.78|555.08|552.68|555.18|552.78|554.99|552.59|0
1629479800000|2021-08-20 17:16:40|554.99|552.59|554.81|552.41|554.99|552.59|554.81|552.41|0
1629479820000|2021-08-20 17:17:00|554.62|552.22|554.81|552.41|554.81|552.41|554.62|552.22|0
1629479830000|2021-08-20 17:17:10|554.62|552.22|554.44|552.04|554.62|552.22|554.44|552.04|0
1629479840000|2021-08-20 17:17:20|554.25|551.85|554.34|551.94|554.44|552.04|554.25|551.85|0
1629479850000|2021-08-20 17:17:30|554.44|552.04|554.44|552.04|554.44|552.04|554.25|551.85|0
1629479860000|2021-08-20 17:17:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479870000|2021-08-20 17:17:50|554.81|552.41|554.62|552.22|554.81|552.41|554.62|552.22|0
1629479880000|2021-08-20 17:18:00|554.81|552.41|554.99|552.59|554.99|552.59|554.81|552.41|0
1629479890000|2021-08-20 17:18:10|554.81|552.41|554.62|552.22|554.81|552.41|554.62|552.22|0
1629479910000|2021-08-20 17:18:30|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629479930000|2021-08-20 17:18:50|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629479940000|2021-08-20 17:19:00|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629479950000|2021-08-20 17:19:10|554.9|552.5|554.99|552.59|554.99|552.59|554.9|552.5|0
1629479960000|2021-08-20 17:19:20|554.81|552.41|554.81|552.41|554.9|552.5|554.81|552.41|0
1629479980000|2021-08-20 17:19:40|554.9|552.5|554.99|552.59|554.99|552.59|554.81|552.41|0
1629479990000|2021-08-20 17:19:50|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629480020000|2021-08-20 17:20:20|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629480030000|2021-08-20 17:20:30|554.43|552.03|554.43|552.03|554.62|552.22|554.43|552.03|0
1629480040000|2021-08-20 17:20:40|554.62|552.22|554.43|552.03|554.62|552.22|554.43|552.03|0
1629480050000|2021-08-20 17:20:50|554.81|552.41|554.81|552.41|554.81|552.41|554.62|552.22|0
1629480060000|2021-08-20 17:21:00|554.62|552.22|554.99|552.59|554.99|552.59|554.62|552.22|0
1629480080000|2021-08-20 17:21:20|555.18|552.78|555.18|552.78|555.18|552.78|555.18|552.78|0
1629480090000|2021-08-20 17:21:30|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1629480100000|2021-08-20 17:21:40|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629480120000|2021-08-20 17:22:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629480130000|2021-08-20 17:22:10|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1629480140000|2021-08-20 17:22:20|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1629480150000|2021-08-20 17:22:30|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629480170000|2021-08-20 17:22:50|554.43|552.03|554.62|552.22|554.62|552.22|554.43|552.03|0
1629480180000|2021-08-20 17:23:00|554.43|552.03|554.43|552.03|554.62|552.22|554.43|552.03|0
1629480190000|2021-08-20 17:23:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629480200000|2021-08-20 17:23:20|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1629480220000|2021-08-20 17:23:40|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629480240000|2021-08-20 17:24:00|554.06|551.66|554.25|551.85|554.25|551.85|554.06|551.66|0
1629480250000|2021-08-20 17:24:10|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1629480270000|2021-08-20 17:24:30|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1629480290000|2021-08-20 17:24:50|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1629480300000|2021-08-20 17:25:00|554.52|552.12|554.43|552.03|554.52|552.12|554.43|552.03|0
1629480310000|2021-08-20 17:25:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629480320000|2021-08-20 17:25:20|554.06|551.66|553.69|551.29|554.06|551.66|553.69|551.29|0
1629480330000|2021-08-20 17:25:30|553.88|551.48|553.69|551.29|553.88|551.48|553.69|551.29|0
1629480340000|2021-08-20 17:25:40|553.5|551.1|553.5|551.1|553.5|551.1|553.32|550.92|0
1629480350000|2021-08-20 17:25:50|553.69|551.29|553.88|551.48|553.88|551.48|553.5|551.1|0
1629480360000|2021-08-20 17:26:00|554.06|551.66|554.06|551.66|554.06|551.66|553.88|551.48|0
1629480370000|2021-08-20 17:26:10|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629480390000|2021-08-20 17:26:30|554.43|552.03|554.25|551.85|554.43|552.03|554.25|551.85|0
1629480400000|2021-08-20 17:26:40|554.06|551.66|554.25|551.85|554.25|551.85|554.06|551.66|0
1629480410000|2021-08-20 17:26:50|554.06|551.66|554.06|551.66|554.25|551.85|554.06|551.66|0
1629480430000|2021-08-20 17:27:10|554.25|551.85|554.43|552.03|554.43|552.03|554.25|551.85|0
1629480440000|2021-08-20 17:27:20|554.25|551.85|554.15|551.75|554.25|551.85|554.15|551.75|0
1629480450000|2021-08-20 17:27:30|554.06|551.66|554.06|551.66|554.25|551.85|554.06|551.66|0
1629480460000|2021-08-20 17:27:40|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1629480470000|2021-08-20 17:27:50|554.06|551.66|554.06|551.66|554.25|551.85|554.06|551.66|0
1629480480000|2021-08-20 17:28:00|553.96|551.56|553.87|551.47|554.06|551.66|553.87|551.47|0
1629480490000|2021-08-20 17:28:10|554.06|551.66|553.87|551.47|554.06|551.66|553.87|551.47|0
1629480530000|2021-08-20 17:28:50|553.69|551.29|553.5|551.1|553.69|551.29|553.5|551.1|0
1629480540000|2021-08-20 17:29:00|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1629480550000|2021-08-20 17:29:10|553.5|551.1|553.5|551.1|553.5|551.1|553.32|550.92|0
1629480560000|2021-08-20 17:29:20|553.32|550.92|553.32|550.92|553.5|551.1|553.32|550.92|0
1629480570000|2021-08-20 17:29:30|553.5|551.1|553.32|550.92|553.5|551.1|553.32|550.92|0
1629480580000|2021-08-20 17:29:40|553.13|550.73|553.32|550.92|553.32|550.92|553.13|550.73|0
1629480590000|2021-08-20 17:29:50|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629480600000|2021-08-20 17:30:00|553.32|550.92|553.5|551.1|553.5|551.1|553.32|550.92|0
1629480610000|2021-08-20 17:30:10|553.32|550.92|553.5|551.1|553.5|551.1|553.32|550.92|0
1629480620000|2021-08-20 17:30:20|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1629480640000|2021-08-20 17:30:40|553.5|551.1|553.69|551.29|553.69|551.29|553.5|551.1|0
1629480650000|2021-08-20 17:30:50|553.5|551.1|553.5|551.1|553.5|551.1|553.32|550.92|0
1629480660000|2021-08-20 17:31:00|552.42|550.02|552.61|550.21|552.79|550.39|552.42|550.02|0
1629480670000|2021-08-20 17:31:10|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1629480680000|2021-08-20 17:31:20|552.88|550.48|552.88|550.48|552.88|550.48|552.88|550.48|0
1629480690000|2021-08-20 17:31:30|552.79|550.39|552.61|550.21|552.79|550.39|552.61|550.21|0
1629480700000|2021-08-20 17:31:40|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1629480710000|2021-08-20 17:31:50|552.98|550.58|552.98|550.58|552.98|550.58|552.79|550.39|0
1629480720000|2021-08-20 17:32:00|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1629480740000|2021-08-20 17:32:20|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629480750000|2021-08-20 17:32:30|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1629480760000|2021-08-20 17:32:40|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1629480770000|2021-08-20 17:32:50|552.42|550.02|552.61|550.21|552.61|550.21|552.42|550.02|0
1629480780000|2021-08-20 17:33:00|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1629480790000|2021-08-20 17:33:10|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1629480810000|2021-08-20 17:33:30|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629480830000|2021-08-20 17:33:50|551.95|549.55|551.86|549.46|551.95|549.55|551.86|549.46|0
1629480840000|2021-08-20 17:34:00|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1629480860000|2021-08-20 17:34:20|551.86|549.46|551.86|549.46|552.05|549.65|551.86|549.46|0
1629480870000|2021-08-20 17:34:30|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1629480890000|2021-08-20 17:34:50|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1629480900000|2021-08-20 17:35:00|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1629480920000|2021-08-20 17:35:20|552.05|549.65|551.86|549.46|552.05|549.65|551.86|549.46|0
1629480930000|2021-08-20 17:35:30|551.68|549.28|551.68|549.28|551.77|549.37|551.68|549.28|0
1629480940000|2021-08-20 17:35:40|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1629480960000|2021-08-20 17:36:00|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1629480970000|2021-08-20 17:36:10|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1629480980000|2021-08-20 17:36:20|550.75|548.35|550.56|548.16|550.93|548.53|550.56|548.16|0
1629480990000|2021-08-20 17:36:30|550.75|548.35|550.75|548.35|550.93|548.53|550.75|548.35|0
1629481000000|2021-08-20 17:36:40|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629481010000|2021-08-20 17:36:50|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1629481020000|2021-08-20 17:37:00|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629481030000|2021-08-20 17:37:10|550.75|548.35|550.75|548.35|550.75|548.35|550.56|548.16|0
1629481050000|2021-08-20 17:37:30|550.93|548.53|550.75|548.35|550.93|548.53|550.75|548.35|0
1629481060000|2021-08-20 17:37:40|550.93|548.53|550.38|547.98|550.93|548.53|550.38|547.98|0
1629481070000|2021-08-20 17:37:50|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1629481080000|2021-08-20 17:38:00|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1629481090000|2021-08-20 17:38:10|551.3|548.9|551.49|549.09|551.49|549.09|551.3|548.9|0
1629481100000|2021-08-20 17:38:20|551.67|549.27|551.58|549.18|551.67|549.27|551.58|549.18|0
1629481110000|2021-08-20 17:38:30|551.67|549.27|551.49|549.09|551.67|549.27|551.49|549.09|0
1629481130000|2021-08-20 17:38:50|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1629481140000|2021-08-20 17:39:00|551.12|548.72|550.93|548.53|551.12|548.72|550.93|548.53|0
1629481150000|2021-08-20 17:39:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1629481160000|2021-08-20 17:39:20|550.56|548.16|550.38|547.98|550.56|548.16|550.38|547.98|0
1629481180000|2021-08-20 17:39:40|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629481190000|2021-08-20 17:39:50|550.38|547.98|550.38|547.98|550.38|547.98|550.19|547.79|0
1629481200000|2021-08-20 17:40:00|550.19|547.79|550.01|547.61|550.19|547.79|550.01|547.61|0
1629481210000|2021-08-20 17:40:10|549.82|547.42|550|547.6|550|547.6|549.82|547.42|0
1629481230000|2021-08-20 17:40:30|549.82|547.42|550|547.6|550|547.6|549.82|547.42|0
1629481240000|2021-08-20 17:40:40|549.91|547.51|549.82|547.42|549.91|547.51|549.82|547.42|0
1629481250000|2021-08-20 17:40:50|550|547.6|550|547.6|550|547.6|550|547.6|0
1629481260000|2021-08-20 17:41:00|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1629481270000|2021-08-20 17:41:10|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1629481280000|2021-08-20 17:41:20|550.93|548.53|550.93|548.53|551.12|548.72|550.93|548.53|0
1629481290000|2021-08-20 17:41:30|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1629481300000|2021-08-20 17:41:40|550.93|548.53|550.75|548.35|550.93|548.53|550.75|548.35|0
1629481310000|2021-08-20 17:41:50|550.93|548.53|550.75|548.35|550.93|548.53|550.75|548.35|0
1629481320000|2021-08-20 17:42:00|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1629481330000|2021-08-20 17:42:10|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1629481340000|2021-08-20 17:42:20|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1629481350000|2021-08-20 17:42:30|551.3|548.9|551.12|548.72|551.3|548.9|551.12|548.72|0
1629481380000|2021-08-20 17:43:00|550.93|548.53|551.3|548.9|551.3|548.9|550.93|548.53|0
1629481400000|2021-08-20 17:43:20|551.21|548.81|551.3|548.9|551.3|548.9|551.21|548.81|0
1629481410000|2021-08-20 17:43:30|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1629481420000|2021-08-20 17:43:40|550.93|548.53|550.93|548.53|550.93|548.53|550.75|548.35|0
1629481430000|2021-08-20 17:43:50|550.75|548.35|550.56|548.16|550.75|548.35|550.56|548.16|0
1629481440000|2021-08-20 17:44:00|550.75|548.35|550.74|548.34|550.93|548.53|550.74|548.34|0
1629481450000|2021-08-20 17:44:10|550.93|548.53|550.93|548.53|550.93|548.53|550.83|548.43|0
1629481470000|2021-08-20 17:44:30|550.56|548.16|550.56|548.16|550.74|548.34|550.56|548.16|0
1629481480000|2021-08-20 17:44:40|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1629481490000|2021-08-20 17:44:50|550.65|548.25|550.56|548.16|550.65|548.25|550.56|548.16|0
1629481500000|2021-08-20 17:45:00|550.74|548.34|550.74|548.34|550.74|548.34|550.65|548.25|0
1629481520000|2021-08-20 17:45:20|550.93|548.53|550.93|548.53|551.12|548.72|550.93|548.53|0
1629481530000|2021-08-20 17:45:30|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1629481540000|2021-08-20 17:45:40|550.83|548.43|550.83|548.43|550.93|548.53|550.83|548.43|0
1629481550000|2021-08-20 17:45:50|550.74|548.34|550.56|548.16|550.74|548.34|550.56|548.16|0
1629481560000|2021-08-20 17:46:00|550.74|548.34|550.65|548.25|550.74|548.34|550.56|548.16|0
1629481570000|2021-08-20 17:46:10|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629481580000|2021-08-20 17:46:20|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1629481590000|2021-08-20 17:46:30|550.46|548.06|550.37|547.97|550.46|548.06|550.37|547.97|0
1629481610000|2021-08-20 17:46:50|550.19|547.79|550.37|547.97|550.37|547.97|550.19|547.79|0
1629481620000|2021-08-20 17:47:00|550.19|547.79|550.19|547.79|550.37|547.97|550.19|547.79|0
1629481630000|2021-08-20 17:47:10|550.37|547.97|550|547.6|550.37|547.97|550|547.6|0
1629481650000|2021-08-20 17:47:30|550.09|547.69|550.19|547.79|550.19|547.79|550.09|547.69|0
1629481660000|2021-08-20 17:47:40|550|547.6|550.19|547.79|550.19|547.79|550|547.6|0
1629481670000|2021-08-20 17:47:50|550|547.6|550|547.6|550.19|547.79|550|547.6|0
1629481680000|2021-08-20 17:48:00|550.19|547.79|550|547.6|550.19|547.79|550|547.6|0
1629481690000|2021-08-20 17:48:10|549.82|547.42|550|547.6|550|547.6|549.82|547.42|0
1629481700000|2021-08-20 17:48:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1629481710000|2021-08-20 17:48:30|550|547.6|549.63|547.23|550|547.6|549.63|547.23|0
1629481720000|2021-08-20 17:48:40|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1629481730000|2021-08-20 17:48:50|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1629481740000|2021-08-20 17:49:00|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1629481750000|2021-08-20 17:49:10|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1629481760000|2021-08-20 17:49:20|549.53|547.13|549.45|547.05|549.53|547.13|549.45|547.05|0
1629481770000|2021-08-20 17:49:30|549.63|547.23|549.45|547.05|549.63|547.23|549.45|547.05|0
1629481780000|2021-08-20 17:49:40|549.53|547.13|549.45|547.05|549.53|547.13|549.45|547.05|0
1629481790000|2021-08-20 17:49:50|549.26|546.86|549.45|547.05|549.45|547.05|549.26|546.86|0
1629481800000|2021-08-20 17:50:00|549.44|547.04|549.44|547.04|549.63|547.23|549.44|547.04|0
1629481810000|2021-08-20 17:50:10|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1629481820000|2021-08-20 17:50:20|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1629481830000|2021-08-20 17:50:30|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1629481840000|2021-08-20 17:50:40|549.82|547.42|550|547.6|550|547.6|549.82|547.42|0
1629481860000|2021-08-20 17:51:00|549.82|547.42|550.37|547.97|550.37|547.97|549.82|547.42|0
1629481870000|2021-08-20 17:51:10|550.19|547.79|550.37|547.97|550.37|547.97|550.19|547.79|0
1629481890000|2021-08-20 17:51:30|550.27|547.87|550.56|548.16|550.56|548.16|550.27|547.87|0
1629481900000|2021-08-20 17:51:40|550.37|547.97|550.56|548.16|550.56|548.16|550.37|547.97|0
1629481910000|2021-08-20 17:51:50|550.46|548.06|550.37|547.97|550.46|548.06|550.37|547.97|0
1629481930000|2021-08-20 17:52:10|550.56|548.16|550.56|548.16|550.56|548.16|550.56|548.16|0
1629481940000|2021-08-20 17:52:20|550.74|548.34|550.56|548.16|550.74|548.34|550.56|548.16|0
1629481960000|2021-08-20 17:52:40|550.74|548.34|550.37|547.97|550.74|548.34|550.37|547.97|0
1629481970000|2021-08-20 17:52:50|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1629481980000|2021-08-20 17:53:00|550|547.6|550|547.6|550|547.6|550|547.6|0
1629481990000|2021-08-20 17:53:10|549.9|547.5|550|547.6|550|547.6|549.81|547.41|0
1629482000000|2021-08-20 17:53:20|549.81|547.41|549.81|547.41|549.81|547.41|549.81|547.41|0
1629482010000|2021-08-20 17:53:30|550|547.6|550|547.6|550|547.6|550|547.6|0
1629482020000|2021-08-20 17:53:40|549.81|547.41|549.44|547.04|549.81|547.41|549.44|547.04|0
1629482030000|2021-08-20 17:53:50|549.63|547.23|549.44|547.04|549.63|547.23|549.44|547.04|0
1629482040000|2021-08-20 17:54:00|549.26|546.86|549.44|547.04|549.44|547.04|549.26|546.86|0
1629482050000|2021-08-20 17:54:10|549.26|546.86|549.44|547.04|549.63|547.23|549.26|546.86|0
1629482060000|2021-08-20 17:54:20|549.07|546.67|548.89|546.49|549.07|546.67|548.89|546.49|0
1629482070000|2021-08-20 17:54:30|549.07|546.67|549.26|546.86|549.26|546.86|549.07|546.67|0
1629482080000|2021-08-20 17:54:40|549.44|547.04|549.63|547.23|549.81|547.41|549.44|547.04|0
1629482090000|2021-08-20 17:54:50|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1629482100000|2021-08-20 17:55:00|549.9|547.5|550|547.6|550|547.6|549.81|547.41|0
1629482110000|2021-08-20 17:55:10|549.81|547.41|549.63|547.23|549.81|547.41|549.63|547.23|0
1629482120000|2021-08-20 17:55:20|549.44|547.04|549.07|546.67|549.44|547.04|549.07|546.67|0
1629482130000|2021-08-20 17:55:30|549.26|546.86|549.07|546.67|549.26|546.86|549.07|546.67|0
1629482140000|2021-08-20 17:55:40|548.89|546.49|548.7|546.3|548.89|546.49|548.7|546.3|0
1629482150000|2021-08-20 17:55:50|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1629482160000|2021-08-20 17:56:00|549.26|546.86|549.07|546.67|549.26|546.86|549.07|546.67|0
1629482170000|2021-08-20 17:56:10|549.16|546.76|549.07|546.67|549.26|546.86|549.07|546.67|0
1629482180000|2021-08-20 17:56:20|549.26|546.86|549.63|547.23|549.63|547.23|549.26|546.86|0
1629482190000|2021-08-20 17:56:30|549.44|547.04|549.44|547.04|549.44|547.04|549.26|546.86|0
1629482200000|2021-08-20 17:56:40|549.26|546.86|548.89|546.49|549.26|546.86|548.89|546.49|0
1629482210000|2021-08-20 17:56:50|548.7|546.3|548.7|546.3|548.89|546.49|548.7|546.3|0
1629482220000|2021-08-20 17:57:00|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1629482230000|2021-08-20 17:57:10|548.89|546.49|548.7|546.3|548.89|546.49|548.7|546.3|0
1629482240000|2021-08-20 17:57:20|548.89|546.49|548.7|546.3|548.89|546.49|548.7|546.3|0
1629482250000|2021-08-20 17:57:30|548.52|546.12|548.7|546.3|548.7|546.3|548.52|546.12|0
1629482260000|2021-08-20 17:57:40|548.89|546.49|548.89|546.49|549.07|546.67|548.89|546.49|0
1629482270000|2021-08-20 17:57:50|549.07|546.67|548.89|546.49|549.26|546.86|548.89|546.49|0
1629482280000|2021-08-20 17:58:00|548.79|546.39|548.89|546.49|548.89|546.49|548.79|546.39|0
1629482290000|2021-08-20 17:58:10|549.07|546.67|549.07|546.67|549.07|546.67|548.97|546.57|0
1629482300000|2021-08-20 17:58:20|548.89|546.49|548.89|546.49|548.89|546.49|548.7|546.3|0
1629482310000|2021-08-20 17:58:30|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1629482320000|2021-08-20 17:58:40|548.6|546.2|548.52|546.12|548.6|546.2|548.52|546.12|0
1629482330000|2021-08-20 17:58:50|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1629482350000|2021-08-20 17:59:10|548.52|546.12|548.52|546.12|548.7|546.3|548.52|546.12|0
1629482360000|2021-08-20 17:59:20|548.7|546.3|548.89|546.49|548.89|546.49|548.7|546.3|0
1629482370000|2021-08-20 17:59:30|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1629482380000|2021-08-20 17:59:40|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1629482390000|2021-08-20 17:59:50|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1629482400000|2021-08-20 18:00:00|548.89|546.49|549.26|546.86|549.26|546.86|548.89|546.49|0
1629482410000|2021-08-20 18:00:10|549.07|546.67|548.89|546.49|549.07|546.67|548.7|546.3|0
1629482420000|2021-08-20 18:00:20|548.88|546.48|549.63|547.23|549.63|547.23|548.88|546.48|0
1629482430000|2021-08-20 18:00:30|549.07|546.67|549.44|547.04|549.44|547.04|549.07|546.67|0
1629482440000|2021-08-20 18:00:40|549.63|547.23|549.71|547.31|549.81|547.41|549.63|547.23|0
1629482450000|2021-08-20 18:00:50|549.63|547.23|549.63|547.23|549.81|547.41|549.63|547.23|0
1629482460000|2021-08-20 18:01:00|549.44|547.04|549.63|547.23|549.71|547.31|549.44|547.04|0
1629482470000|2021-08-20 18:01:10|549.81|547.41|549.63|547.23|549.81|547.41|549.44|547.04|0
1629482480000|2021-08-20 18:01:20|549.44|547.04|549.63|547.23|549.63|547.23|549.44|547.04|0
1629482500000|2021-08-20 18:01:40|549.81|547.41|549.63|547.23|549.81|547.41|549.63|547.23|0
1629482510000|2021-08-20 18:01:50|549.81|547.41|549.81|547.41|549.81|547.41|549.63|547.23|0
1629482520000|2021-08-20 18:02:00|549.44|547.04|549.63|547.23|549.63|547.23|549.44|547.04|0
1629482530000|2021-08-20 18:02:10|549.81|547.41|549.44|547.04|549.81|547.41|549.44|547.04|0
1629482540000|2021-08-20 18:02:20|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1629482550000|2021-08-20 18:02:30|549.44|547.04|549.63|547.23|549.63|547.23|549.44|547.04|0
1629482560000|2021-08-20 18:02:40|549.62|547.22|549.81|547.41|549.81|547.41|549.62|547.22|0
1629482570000|2021-08-20 18:02:50|550|547.6|550.55|548.15|550.55|548.15|550|547.6|0
1629482580000|2021-08-20 18:03:00|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1629482590000|2021-08-20 18:03:10|551.11|548.71|551.29|548.89|551.29|548.89|551.11|548.71|0
1629482600000|2021-08-20 18:03:20|551.11|548.71|551.11|548.71|551.11|548.71|550.92|548.52|0
1629482610000|2021-08-20 18:03:30|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1629482620000|2021-08-20 18:03:40|550.74|548.34|551.11|548.71|551.11|548.71|550.74|548.34|0
1629482630000|2021-08-20 18:03:50|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1629482640000|2021-08-20 18:04:00|551.11|548.71|550.92|548.52|551.11|548.71|550.92|548.52|0
1629482650000|2021-08-20 18:04:10|550.74|548.34|550.37|547.97|550.74|548.34|550.37|547.97|0
1629482660000|2021-08-20 18:04:20|550.55|548.15|550.37|547.97|550.74|548.34|550.37|547.97|0
1629482670000|2021-08-20 18:04:30|550.18|547.78|550.37|547.97|550.37|547.97|550.18|547.78|0
1629482680000|2021-08-20 18:04:40|550.55|548.15|550.74|548.34|550.74|548.34|550.55|548.15|0
1629482690000|2021-08-20 18:04:50|550.92|548.52|550.92|548.52|551.11|548.71|550.92|548.52|0
1629482700000|2021-08-20 18:05:00|550.74|548.34|551.11|548.71|551.11|548.71|550.74|548.34|0
1629482710000|2021-08-20 18:05:10|550.92|548.52|551.29|548.89|551.29|548.89|550.92|548.52|0
1629482720000|2021-08-20 18:05:20|551.48|549.08|551.48|549.08|551.48|549.08|551.48|549.08|0
1629482730000|2021-08-20 18:05:30|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629482740000|2021-08-20 18:05:40|551.48|549.08|551.48|549.08|551.48|549.08|551.29|548.89|0
1629482750000|2021-08-20 18:05:50|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1629482760000|2021-08-20 18:06:00|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1629482770000|2021-08-20 18:06:10|551.11|548.71|551.29|548.89|551.29|548.89|551.11|548.71|0
1629482780000|2021-08-20 18:06:20|551.11|548.71|551.29|548.89|551.29|548.89|551.11|548.71|0
1629482790000|2021-08-20 18:06:30|551.2|548.8|551.29|548.89|551.29|548.89|551.2|548.8|0
1629482810000|2021-08-20 18:06:50|551.48|549.08|551.66|549.26|551.66|549.26|551.48|549.08|0
1629482820000|2021-08-20 18:07:00|551.48|549.08|551.85|549.45|551.85|549.45|551.48|549.08|0
1629482850000|2021-08-20 18:07:30|552.03|549.63|551.85|549.45|552.03|549.63|551.85|549.45|0
1629482860000|2021-08-20 18:07:40|552.03|549.63|552.03|549.63|552.03|549.63|551.85|549.45|0
1629482870000|2021-08-20 18:07:50|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1629482880000|2021-08-20 18:08:00|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1629482890000|2021-08-20 18:08:10|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629482920000|2021-08-20 18:08:40|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629482930000|2021-08-20 18:08:50|551.48|549.08|551.66|549.26|551.66|549.26|551.48|549.08|0
1629482940000|2021-08-20 18:09:00|551.48|549.08|551.66|549.26|551.66|549.26|551.48|549.08|0
1629482950000|2021-08-20 18:09:10|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629482960000|2021-08-20 18:09:20|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629482970000|2021-08-20 18:09:30|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629482980000|2021-08-20 18:09:40|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629482990000|2021-08-20 18:09:50|551.85|549.45|551.66|549.26|551.85|549.45|551.66|549.26|0
1629483000000|2021-08-20 18:10:00|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1629483010000|2021-08-20 18:10:10|551.94|549.54|551.85|549.45|552.03|549.63|551.85|549.45|0
1629483030000|2021-08-20 18:10:30|551.66|549.26|551.48|549.08|551.66|549.26|551.48|549.08|0
1629483040000|2021-08-20 18:10:40|551.66|549.26|551.66|549.26|551.66|549.26|551.56|549.16|0
1629483050000|2021-08-20 18:10:50|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629483070000|2021-08-20 18:11:10|551.66|549.26|551.66|549.26|551.85|549.45|551.66|549.26|0
1629483080000|2021-08-20 18:11:20|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629483090000|2021-08-20 18:11:30|551.75|549.35|551.66|549.26|551.75|549.35|551.66|549.26|0
1629483100000|2021-08-20 18:11:40|551.48|549.08|551.66|549.26|551.66|549.26|551.48|549.08|0
1629483120000|2021-08-20 18:12:00|551.48|549.08|551.29|548.89|551.48|549.08|551.29|548.89|0
1629483130000|2021-08-20 18:12:10|551.19|548.79|551.29|548.89|551.29|548.89|551.19|548.79|0
1629483140000|2021-08-20 18:12:20|551.38|548.98|551.48|549.08|551.48|549.08|551.29|548.89|0
1629483160000|2021-08-20 18:12:40|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1629483170000|2021-08-20 18:12:50|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1629483180000|2021-08-20 18:13:00|551.47|549.07|551.66|549.26|551.66|549.26|551.47|549.07|0
1629483190000|2021-08-20 18:13:10|551.56|549.16|551.66|549.26|551.66|549.26|551.56|549.16|0
1629483200000|2021-08-20 18:13:20|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1629483210000|2021-08-20 18:13:30|551.66|549.26|551.85|549.45|551.85|549.45|551.66|549.26|0
1629483230000|2021-08-20 18:13:50|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629483240000|2021-08-20 18:14:00|551.85|549.45|551.75|549.35|551.85|549.45|551.75|549.35|0
1629483250000|2021-08-20 18:14:10|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629483260000|2021-08-20 18:14:20|551.47|549.07|551.29|548.89|551.47|549.07|551.29|548.89|0
1629483270000|2021-08-20 18:14:30|551.1|548.7|550.92|548.52|551.1|548.7|550.92|548.52|0
1629483280000|2021-08-20 18:14:40|550.73|548.33|550.92|548.52|550.92|548.52|550.73|548.33|0
1629483290000|2021-08-20 18:14:50|551.1|548.7|550.92|548.52|551.1|548.7|550.92|548.52|0
1629483300000|2021-08-20 18:15:00|551.1|548.7|550.92|548.52|551.1|548.7|550.92|548.52|0
1629483310000|2021-08-20 18:15:10|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1629483320000|2021-08-20 18:15:20|550.55|548.15|550.55|548.15|550.55|548.15|550.36|547.96|0
1629483330000|2021-08-20 18:15:30|550.18|547.78|550.18|547.78|550.26|547.86|550.18|547.78|0
1629483340000|2021-08-20 18:15:40|549.99|547.59|549.99|547.59|550.18|547.78|549.99|547.59|0
1629483350000|2021-08-20 18:15:50|550.18|547.78|550.36|547.96|550.36|547.96|550.18|547.78|0
1629483360000|2021-08-20 18:16:00|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1629483370000|2021-08-20 18:16:10|550.36|547.96|550.18|547.78|550.36|547.96|550.18|547.78|0
1629483380000|2021-08-20 18:16:20|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629483390000|2021-08-20 18:16:30|550.45|548.05|550.45|548.05|550.45|548.05|550.36|547.96|0
1629483400000|2021-08-20 18:16:40|550.55|548.15|550.73|548.33|550.73|548.33|550.55|548.15|0
1629483410000|2021-08-20 18:16:50|550.82|548.42|551.1|548.7|551.1|548.7|550.82|548.42|0
1629483420000|2021-08-20 18:17:00|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1629483430000|2021-08-20 18:17:10|551.1|548.7|551.47|549.07|551.47|549.07|551.1|548.7|0
1629483440000|2021-08-20 18:17:20|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629483450000|2021-08-20 18:17:30|551.29|548.89|551.47|549.07|551.47|549.07|551.29|548.89|0
1629483460000|2021-08-20 18:17:40|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1629483470000|2021-08-20 18:17:50|551.47|549.07|551.47|549.07|551.66|549.26|551.47|549.07|0
1629483480000|2021-08-20 18:18:00|551.29|548.89|551.47|549.07|551.47|549.07|551.29|548.89|0
1629483490000|2021-08-20 18:18:10|551.38|548.98|551.66|549.26|551.66|549.26|551.38|548.98|0
1629483500000|2021-08-20 18:18:20|551.47|549.07|551.56|549.16|551.66|549.26|551.47|549.07|0
1629483510000|2021-08-20 18:18:30|551.47|549.07|551.47|549.07|551.66|549.26|551.47|549.07|0
1629483520000|2021-08-20 18:18:40|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1629483530000|2021-08-20 18:18:50|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1629483550000|2021-08-20 18:19:10|551.56|549.16|551.29|548.89|551.56|549.16|551.29|548.89|0
1629483560000|2021-08-20 18:19:20|551.47|549.07|551.47|549.07|551.47|549.07|551.47|549.07|0
1629483580000|2021-08-20 18:19:40|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1629483590000|2021-08-20 18:19:50|551.19|548.79|551.1|548.7|551.19|548.79|551.1|548.7|0
1629483600000|2021-08-20 18:20:00|550.92|548.52|550.73|548.33|550.92|548.52|550.73|548.33|0
1629483610000|2021-08-20 18:20:10|550.54|548.14|549.8|547.4|550.54|548.14|549.8|547.4|0
1629483620000|2021-08-20 18:20:20|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629483630000|2021-08-20 18:20:30|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629483640000|2021-08-20 18:20:40|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1629483650000|2021-08-20 18:20:50|549.99|547.59|549.8|547.4|549.99|547.59|549.8|547.4|0
1629483660000|2021-08-20 18:21:00|549.99|547.59|549.43|547.03|549.99|547.59|549.43|547.03|0
1629483670000|2021-08-20 18:21:10|549.25|546.85|549.62|547.22|549.8|547.4|549.25|546.85|0
1629483680000|2021-08-20 18:21:20|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1629483690000|2021-08-20 18:21:30|549.25|546.85|549.43|547.03|549.62|547.22|549.25|546.85|0
1629483700000|2021-08-20 18:21:40|549.25|546.85|549.25|546.85|549.25|546.85|549.25|546.85|0
1629483710000|2021-08-20 18:21:50|549.43|547.03|549.62|547.22|549.62|547.22|549.43|547.03|0
1629483720000|2021-08-20 18:22:00|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1629483730000|2021-08-20 18:22:10|549.62|547.22|549.25|546.85|549.62|547.22|549.25|546.85|0
1629483740000|2021-08-20 18:22:20|549.43|547.03|549.62|547.22|549.62|547.22|549.43|547.03|0
1629483750000|2021-08-20 18:22:30|549.43|547.03|549.43|547.03|549.43|547.03|549.43|547.03|0
1629483780000|2021-08-20 18:23:00|549.33|546.93|549.43|547.03|549.43|547.03|549.25|546.85|0
1629483790000|2021-08-20 18:23:10|549.25|546.85|548.88|546.48|549.43|547.03|548.88|546.48|0
1629483800000|2021-08-20 18:23:20|548.69|546.29|548.32|545.92|548.69|546.29|548.32|545.92|0
1629483810000|2021-08-20 18:23:30|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1629483820000|2021-08-20 18:23:40|548.32|545.92|548.5|546.1|548.5|546.1|548.32|545.92|0
1629483830000|2021-08-20 18:23:50|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1629483840000|2021-08-20 18:24:00|548.32|545.92|548.32|545.92|548.32|545.92|548.13|545.73|0
1629483850000|2021-08-20 18:24:10|548.5|546.1|548.5|546.1|548.5|546.1|548.32|545.92|0
1629483860000|2021-08-20 18:24:20|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1629483870000|2021-08-20 18:24:30|548.13|545.73|547.58|545.18|548.13|545.73|547.58|545.18|0
1629483880000|2021-08-20 18:24:40|547.39|544.99|547.39|544.99|547.39|544.99|547.21|544.81|0
1629483890000|2021-08-20 18:24:50|547.21|544.81|547.39|544.99|547.39|544.99|547.21|544.81|0
1629483900000|2021-08-20 18:25:00|547.95|545.55|548.32|545.92|548.32|545.92|547.95|545.55|0
1629483910000|2021-08-20 18:25:10|548.5|546.1|548.13|545.73|548.5|546.1|548.13|545.73|0
1629483920000|2021-08-20 18:25:20|548.32|545.92|548.5|546.1|548.5|546.1|548.32|545.92|0
1629483940000|2021-08-20 18:25:40|548.87|546.47|549.24|546.84|549.24|546.84|548.87|546.47|0
1629483950000|2021-08-20 18:25:50|549.06|546.66|548.69|546.29|549.06|546.66|548.69|546.29|0
1629483960000|2021-08-20 18:26:00|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1629483970000|2021-08-20 18:26:10|548.87|546.47|548.32|545.92|548.87|546.47|548.32|545.92|0
1629483980000|2021-08-20 18:26:20|548.69|546.29|548.69|546.29|548.87|546.47|548.69|546.29|0
1629483990000|2021-08-20 18:26:30|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1629484000000|2021-08-20 18:26:40|548.69|546.29|548.87|546.47|548.87|546.47|548.69|546.29|0
1629484010000|2021-08-20 18:26:50|548.69|546.29|549.24|546.84|549.24|546.84|548.69|546.29|0
1629484020000|2021-08-20 18:27:00|549.06|546.66|549.24|546.84|549.24|546.84|549.06|546.66|0
1629484030000|2021-08-20 18:27:10|549.06|546.66|549.24|546.84|549.24|546.84|549.06|546.66|0
1629484040000|2021-08-20 18:27:20|549.15|546.75|549.06|546.66|549.15|546.75|549.06|546.66|0
1629484050000|2021-08-20 18:27:30|548.87|546.47|548.69|546.29|548.87|546.47|548.69|546.29|0
1629484060000|2021-08-20 18:27:40|548.5|546.1|548.5|546.1|548.69|546.29|548.5|546.1|0
1629484070000|2021-08-20 18:27:50|548.69|546.29|548.32|545.92|548.69|546.29|548.32|545.92|0
1629484080000|2021-08-20 18:28:00|548.22|545.82|548.32|545.92|548.32|545.92|548.13|545.73|0
1629484090000|2021-08-20 18:28:10|548.5|546.1|548.5|546.1|548.69|546.29|548.5|546.1|0
1629484100000|2021-08-20 18:28:20|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1629484120000|2021-08-20 18:28:40|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1629484130000|2021-08-20 18:28:50|548.32|545.92|548.04|545.64|548.32|545.92|548.04|545.64|0
1629484140000|2021-08-20 18:29:00|548.13|545.73|548.32|545.92|548.32|545.92|548.13|545.73|0
1629484150000|2021-08-20 18:29:10|548.41|546.01|548.5|546.1|548.69|546.29|548.41|546.01|0
1629484160000|2021-08-20 18:29:20|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1629484170000|2021-08-20 18:29:30|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1629484180000|2021-08-20 18:29:40|547.95|545.55|548.13|545.73|548.32|545.92|547.95|545.55|0
1629484190000|2021-08-20 18:29:50|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1629484200000|2021-08-20 18:30:00|547.95|545.55|548.5|546.1|548.5|546.1|547.95|545.55|0
1629484210000|2021-08-20 18:30:10|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1629484220000|2021-08-20 18:30:20|548.5|546.1|548.5|546.1|548.69|546.29|548.5|546.1|0
1629484230000|2021-08-20 18:30:30|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1629484240000|2021-08-20 18:30:40|547.95|545.55|548.04|545.64|548.13|545.73|547.95|545.55|0
1629484250000|2021-08-20 18:30:50|548.13|545.73|547.76|545.36|548.13|545.73|547.76|545.36|0
1629484260000|2021-08-20 18:31:00|547.58|545.18|547.39|544.99|547.58|545.18|547.21|544.81|0
1629484270000|2021-08-20 18:31:10|547.58|545.18|547.76|545.36|547.76|545.36|547.58|545.18|0
1629484280000|2021-08-20 18:31:20|547.95|545.55|548.13|545.73|548.13|545.73|547.95|545.55|0
1629484290000|2021-08-20 18:31:30|547.95|545.55|548.13|545.73|548.13|545.73|547.95|545.55|0
1629484300000|2021-08-20 18:31:40|547.95|545.55|547.58|545.18|548.04|545.64|547.58|545.18|0
1629484310000|2021-08-20 18:31:50|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1629484320000|2021-08-20 18:32:00|547.95|545.55|547.66|545.26|547.95|545.55|547.58|545.18|0
1629484330000|2021-08-20 18:32:10|547.76|545.36|547.76|545.36|547.76|545.36|547.58|545.18|0
1629484340000|2021-08-20 18:32:20|547.39|544.99|547.21|544.81|547.58|545.18|547.21|544.81|0
1629484350000|2021-08-20 18:32:30|547.11|544.71|547.21|544.81|547.29|544.89|547.11|544.71|0
1629484360000|2021-08-20 18:32:40|547.39|544.99|547.58|545.18|547.58|545.18|547.39|544.99|0
1629484370000|2021-08-20 18:32:50|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1629484380000|2021-08-20 18:33:00|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1629484390000|2021-08-20 18:33:10|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1629484400000|2021-08-20 18:33:20|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1629484410000|2021-08-20 18:33:30|547.76|545.36|547.85|545.45|547.85|545.45|547.76|545.36|0
1629484420000|2021-08-20 18:33:40|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1629484430000|2021-08-20 18:33:50|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1629484440000|2021-08-20 18:34:00|547.95|545.55|547.95|545.55|548.13|545.73|547.95|545.55|0
1629484450000|2021-08-20 18:34:10|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1629484460000|2021-08-20 18:34:20|547.66|545.26|547.76|545.36|547.76|545.36|547.66|545.26|0
1629484470000|2021-08-20 18:34:30|547.85|545.45|547.95|545.55|547.95|545.55|547.85|545.45|0
1629484480000|2021-08-20 18:34:40|547.85|545.45|547.76|545.36|547.85|545.45|547.76|545.36|0
1629484490000|2021-08-20 18:34:50|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1629484500000|2021-08-20 18:35:00|547.57|545.17|547.39|544.99|547.57|545.17|547.39|544.99|0
1629484510000|2021-08-20 18:35:10|547.57|545.17|547.76|545.36|547.76|545.36|547.57|545.17|0
1629484520000|2021-08-20 18:35:20|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1629484530000|2021-08-20 18:35:30|547.57|545.17|547.39|544.99|547.57|545.17|547.39|544.99|0
1629484540000|2021-08-20 18:35:40|547.57|545.17|547.48|545.08|547.57|545.17|547.39|544.99|0
1629484550000|2021-08-20 18:35:50|547.76|545.36|547.94|545.54|547.94|545.54|547.76|545.36|0
1629484560000|2021-08-20 18:36:00|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1629484570000|2021-08-20 18:36:10|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1629484580000|2021-08-20 18:36:20|548.22|545.82|548.31|545.91|548.31|545.91|548.13|545.73|0
1629484590000|2021-08-20 18:36:30|548.5|546.1|548.5|546.1|548.5|546.1|548.5|546.1|0
1629484600000|2021-08-20 18:36:40|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1629484610000|2021-08-20 18:36:50|548.68|546.28|548.68|546.28|548.68|546.28|548.5|546.1|0
1629484620000|2021-08-20 18:37:00|548.5|546.1|548.5|546.1|548.5|546.1|548.13|545.73|0
1629484630000|2021-08-20 18:37:10|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1629484640000|2021-08-20 18:37:20|548.5|546.1|548.31|545.91|548.5|546.1|548.31|545.91|0
1629484650000|2021-08-20 18:37:30|548.13|545.73|548.13|545.73|548.13|545.73|547.94|545.54|0
1629484670000|2021-08-20 18:37:50|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1629484690000|2021-08-20 18:38:10|548.68|546.28|548.68|546.28|548.68|546.28|548.68|546.28|0
1629484700000|2021-08-20 18:38:20|548.87|546.47|548.87|546.47|548.96|546.56|548.87|546.47|0
1629484710000|2021-08-20 18:38:30|549.05|546.65|548.68|546.28|549.05|546.65|548.68|546.28|0
1629484720000|2021-08-20 18:38:40|548.77|546.37|548.87|546.47|548.87|546.47|548.77|546.37|0
1629484740000|2021-08-20 18:39:00|548.68|546.28|548.31|545.91|548.68|546.28|548.31|545.91|0
1629484750000|2021-08-20 18:39:10|548.13|545.73|548.13|545.73|548.13|545.73|547.94|545.54|0
1629484760000|2021-08-20 18:39:20|548.31|545.91|548.13|545.73|548.31|545.91|548.13|545.73|0
1629484770000|2021-08-20 18:39:30|548.31|545.91|548.5|546.1|548.5|546.1|548.31|545.91|0
1629484780000|2021-08-20 18:39:40|548.31|545.91|548.4|546|548.5|546.1|548.31|545.91|0
1629484790000|2021-08-20 18:39:50|548.31|545.91|548.31|545.91|548.31|545.91|548.31|545.91|0
1629484800000|2021-08-20 18:40:00|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1629484810000|2021-08-20 18:40:10|548.13|545.73|548.5|546.1|548.5|546.1|548.13|545.73|0
1629484820000|2021-08-20 18:40:20|548.68|546.28|548.4|546|548.68|546.28|548.4|546|0
1629484830000|2021-08-20 18:40:30|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1629484840000|2021-08-20 18:40:40|548.5|546.1|548.31|545.91|548.5|546.1|548.13|545.73|0
1629484850000|2021-08-20 18:40:50|548.5|546.1|548.31|545.91|548.5|546.1|548.31|545.91|0
1629484860000|2021-08-20 18:41:00|548.5|546.1|548.87|546.47|548.87|546.47|548.5|546.1|0
1629484870000|2021-08-20 18:41:10|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1629484880000|2021-08-20 18:41:20|549.05|546.65|549.24|546.84|549.42|547.02|549.05|546.65|0
1629484890000|2021-08-20 18:41:30|549.33|546.93|549.42|547.02|549.42|547.02|549.24|546.84|0
1629484900000|2021-08-20 18:41:40|549.24|546.84|549.61|547.21|549.61|547.21|549.24|546.84|0
1629484910000|2021-08-20 18:41:50|549.42|547.02|549.24|546.84|549.42|547.02|549.24|546.84|0
1629484920000|2021-08-20 18:42:00|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1629484930000|2021-08-20 18:42:10|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1629484940000|2021-08-20 18:42:20|549.05|546.65|548.87|546.47|549.05|546.65|548.87|546.47|0
1629484950000|2021-08-20 18:42:30|549.05|546.65|548.68|546.28|549.05|546.65|548.68|546.28|0
1629484960000|2021-08-20 18:42:40|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1629484970000|2021-08-20 18:42:50|549.05|546.65|549.42|547.02|549.42|547.02|549.05|546.65|0
1629484980000|2021-08-20 18:43:00|549.33|546.93|549.42|547.02|549.42|547.02|549.33|546.93|0
1629484990000|2021-08-20 18:43:10|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1629485000000|2021-08-20 18:43:20|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1629485010000|2021-08-20 18:43:30|549.24|546.84|549.24|546.84|549.33|546.93|549.24|546.84|0
1629485020000|2021-08-20 18:43:40|549.05|546.65|548.96|546.56|549.05|546.65|548.96|546.56|0
1629485030000|2021-08-20 18:43:50|548.87|546.47|548.87|546.47|548.87|546.47|548.68|546.28|0
1629485040000|2021-08-20 18:44:00|548.68|546.28|548.5|546.1|548.68|546.28|548.5|546.1|0
1629485050000|2021-08-20 18:44:10|548.59|546.19|548.5|546.1|548.68|546.28|548.5|546.1|0
1629485060000|2021-08-20 18:44:20|548.31|545.91|548.13|545.73|548.31|545.91|548.13|545.73|0
1629485070000|2021-08-20 18:44:30|547.94|545.54|547.52|545.12|547.94|545.54|547.52|545.12|0
1629485080000|2021-08-20 18:44:40|547.7|545.3|547.52|545.12|547.7|545.3|547.52|545.12|0
1629485090000|2021-08-20 18:44:50|547.7|545.3|547.7|545.3|547.7|545.3|547.52|545.12|0
1629485100000|2021-08-20 18:45:00|547.52|545.12|548.97|546.57|548.97|546.57|547.52|545.12|0
1629485110000|2021-08-20 18:45:10|549.16|546.76|548.97|546.57|549.16|546.76|548.97|546.57|0
1629485120000|2021-08-20 18:45:20|548.6|546.2|548.42|546.02|548.79|546.39|548.42|546.02|0
1629485130000|2021-08-20 18:45:30|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1629485140000|2021-08-20 18:45:40|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1629485150000|2021-08-20 18:45:50|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1629485170000|2021-08-20 18:46:10|548.05|545.65|548.42|546.02|548.42|546.02|548.05|545.65|0
1629485180000|2021-08-20 18:46:20|547.86|545.46|547.86|545.46|547.86|545.46|547.68|545.28|0
1629485190000|2021-08-20 18:46:30|547.49|545.09|547.31|544.91|547.49|545.09|547.31|544.91|0
1629485200000|2021-08-20 18:46:40|547.49|545.09|547.68|545.28|547.68|545.28|547.49|545.09|0
1629485210000|2021-08-20 18:46:50|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1629485220000|2021-08-20 18:47:00|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1629485230000|2021-08-20 18:47:10|547.86|545.46|547.86|545.46|547.86|545.46|547.77|545.37|0
1629485240000|2021-08-20 18:47:20|548.05|545.65|548.14|545.74|548.23|545.83|548.05|545.65|0
1629485250000|2021-08-20 18:47:30|548.05|545.65|548.05|545.65|548.23|545.83|548.05|545.65|0
1629485260000|2021-08-20 18:47:40|547.86|545.46|547.86|545.46|547.86|545.46|547.68|545.28|0
1629485270000|2021-08-20 18:47:50|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1629485280000|2021-08-20 18:48:00|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1629485290000|2021-08-20 18:48:10|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1629485310000|2021-08-20 18:48:30|548.05|545.65|548.23|545.83|548.23|545.83|548.05|545.65|0
1629485320000|2021-08-20 18:48:40|548.05|545.65|548.05|545.65|548.23|545.83|548.05|545.65|0
1629485330000|2021-08-20 18:48:50|548.23|545.83|548.23|545.83|548.32|545.92|548.23|545.83|0
1629485340000|2021-08-20 18:49:00|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1629485350000|2021-08-20 18:49:10|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1629485360000|2021-08-20 18:49:20|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1629485370000|2021-08-20 18:49:30|547.58|545.18|547.68|545.28|547.68|545.28|547.58|545.18|0
1629485380000|2021-08-20 18:49:40|547.76|545.36|547.68|545.28|547.86|545.46|547.68|545.28|0
1629485390000|2021-08-20 18:49:50|547.86|545.46|547.86|545.46|547.86|545.46|547.86|545.46|0
1629485400000|2021-08-20 18:50:00|547.68|545.28|547.76|545.36|547.76|545.36|547.68|545.28|0
1629485410000|2021-08-20 18:50:10|547.86|545.46|548.05|545.65|548.23|545.83|547.86|545.46|0
1629485420000|2021-08-20 18:50:20|548.23|545.83|548.23|545.83|548.23|545.83|548.05|545.65|0
1629485430000|2021-08-20 18:50:30|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1629485440000|2021-08-20 18:50:40|548.23|545.83|548.42|546.02|548.42|546.02|548.23|545.83|0
1629485460000|2021-08-20 18:51:00|548.6|546.2|548.6|546.2|548.6|546.2|548.6|546.2|0
1629485470000|2021-08-20 18:51:10|548.42|546.02|548.6|546.2|548.6|546.2|548.42|546.02|0
1629485480000|2021-08-20 18:51:20|548.78|546.38|548.41|546.01|548.78|546.38|548.41|546.01|0
1629485490000|2021-08-20 18:51:30|548.6|546.2|548.41|546.01|548.6|546.2|548.41|546.01|0
1629485500000|2021-08-20 18:51:40|548.6|546.2|548.97|546.57|548.97|546.57|548.6|546.2|0
1629485510000|2021-08-20 18:51:50|549.15|546.75|549.15|546.75|549.24|546.84|549.15|546.75|0
1629485520000|2021-08-20 18:52:00|548.97|546.57|548.97|546.57|549.15|546.75|548.97|546.57|0
1629485530000|2021-08-20 18:52:10|549.06|546.66|549.15|546.75|549.15|546.75|548.97|546.57|0
1629485540000|2021-08-20 18:52:20|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1629485550000|2021-08-20 18:52:30|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629485560000|2021-08-20 18:52:40|548.97|546.57|549.15|546.75|549.15|546.75|548.97|546.57|0
1629485570000|2021-08-20 18:52:50|548.97|546.57|548.97|546.57|549.06|546.66|548.97|546.57|0
1629485580000|2021-08-20 18:53:00|549.15|546.75|548.97|546.57|549.15|546.75|548.97|546.57|0
1629485590000|2021-08-20 18:53:10|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629485600000|2021-08-20 18:53:20|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1629485610000|2021-08-20 18:53:30|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1629485630000|2021-08-20 18:53:50|548.6|546.2|548.6|546.2|548.6|546.2|548.6|546.2|0
1629485650000|2021-08-20 18:54:10|548.78|546.38|548.97|546.57|548.97|546.57|548.78|546.38|0
1629485670000|2021-08-20 18:54:30|549.15|546.75|549.15|546.75|549.15|546.75|548.97|546.57|0
1629485680000|2021-08-20 18:54:40|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1629485700000|2021-08-20 18:55:00|548.78|546.38|549.15|546.75|549.15|546.75|548.78|546.38|0
1629485710000|2021-08-20 18:55:10|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1629485720000|2021-08-20 18:55:20|549.43|547.03|549.34|546.94|549.43|547.03|549.34|546.94|0
1629485730000|2021-08-20 18:55:30|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1629485740000|2021-08-20 18:55:40|549.15|546.75|548.97|546.57|549.24|546.84|548.97|546.57|0
1629485750000|2021-08-20 18:55:50|549.06|546.66|549.34|546.94|549.34|546.94|549.06|546.66|0
1629485760000|2021-08-20 18:56:00|549.24|546.84|549.34|546.94|549.34|546.94|549.24|546.84|0
1629485780000|2021-08-20 18:56:20|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1629485790000|2021-08-20 18:56:30|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1629485810000|2021-08-20 18:56:50|549.89|547.49|549.52|547.12|549.89|547.49|549.52|547.12|0
1629485820000|2021-08-20 18:57:00|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1629485830000|2021-08-20 18:57:10|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1629485840000|2021-08-20 18:57:20|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1629485850000|2021-08-20 18:57:30|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1629485870000|2021-08-20 18:57:50|549.34|546.94|549.34|546.94|549.52|547.12|549.34|546.94|0
1629485880000|2021-08-20 18:58:00|549.52|547.12|549.52|547.12|549.52|547.12|549.34|546.94|0
1629485890000|2021-08-20 18:58:10|549.34|546.94|549.71|547.31|549.71|547.31|549.34|546.94|0
1629485900000|2021-08-20 18:58:20|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1629485910000|2021-08-20 18:58:30|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1629485920000|2021-08-20 18:58:40|549.71|547.31|549.34|546.94|549.71|547.31|549.34|546.94|0
1629485930000|2021-08-20 18:58:50|549.52|547.12|549.71|547.31|549.71|547.31|549.52|547.12|0
1629485940000|2021-08-20 18:59:00|549.52|547.12|549.71|547.31|549.71|547.31|549.52|547.12|0
1629485950000|2021-08-20 18:59:10|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1629485960000|2021-08-20 18:59:20|549.71|547.31|549.52|547.12|549.71|547.31|549.52|547.12|0
1629485970000|2021-08-20 18:59:30|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1629485980000|2021-08-20 18:59:40|549.52|547.12|549.71|547.31|549.71|547.31|549.52|547.12|0
1629485990000|2021-08-20 18:59:50|550.08|547.68|549.89|547.49|550.08|547.68|549.89|547.49|0
1629486000000|2021-08-20 19:00:00|549.52|547.12|549.71|547.31|549.71|547.31|549.34|546.94|0
1629486010000|2021-08-20 19:00:10|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1629486020000|2021-08-20 19:00:20|549.71|547.31|549.71|547.31|549.71|547.31|549.52|547.12|0
1629486030000|2021-08-20 19:00:30|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1629486050000|2021-08-20 19:00:50|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1629486070000|2021-08-20 19:01:10|549.89|547.49|549.89|547.49|549.89|547.49|549.71|547.31|0
1629486080000|2021-08-20 19:01:20|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1629486090000|2021-08-20 19:01:30|550.17|547.77|550.26|547.86|550.26|547.86|550.17|547.77|0
1629486100000|2021-08-20 19:01:40|550.08|547.68|550.08|547.68|550.08|547.68|549.89|547.49|0
1629486110000|2021-08-20 19:01:50|550.16|547.76|550.26|547.86|550.26|547.86|550.08|547.68|0
1629486120000|2021-08-20 19:02:00|550.45|548.05|550.26|547.86|550.45|548.05|550.26|547.86|0
1629486130000|2021-08-20 19:02:10|550.45|548.05|550.82|548.42|550.82|548.42|550.45|548.05|0
1629486140000|2021-08-20 19:02:20|551|548.6|551|548.6|551.19|548.79|551|548.6|0
1629486150000|2021-08-20 19:02:30|551.19|548.79|550.82|548.42|551.19|548.79|550.82|548.42|0
1629486160000|2021-08-20 19:02:40|551|548.6|551.19|548.79|551.19|548.79|551|548.6|0
1629486170000|2021-08-20 19:02:50|551.37|548.97|551.19|548.79|551.37|548.97|551.19|548.79|0
1629486180000|2021-08-20 19:03:00|551|548.6|550.63|548.23|551|548.6|550.63|548.23|0
1629486190000|2021-08-20 19:03:10|550.91|548.51|550.45|548.05|550.91|548.51|550.45|548.05|0
1629486200000|2021-08-20 19:03:20|550.63|548.23|550.82|548.42|550.82|548.42|550.63|548.23|0
1629486220000|2021-08-20 19:03:40|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1629486230000|2021-08-20 19:03:50|550.63|548.23|550.45|548.05|550.63|548.23|550.45|548.05|0
1629486240000|2021-08-20 19:04:00|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1629486250000|2021-08-20 19:04:10|550.45|548.05|550.63|548.23|550.63|548.23|550.45|548.05|0
1629486260000|2021-08-20 19:04:20|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1629486270000|2021-08-20 19:04:30|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1629486280000|2021-08-20 19:04:40|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1629486290000|2021-08-20 19:04:50|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1629486310000|2021-08-20 19:05:10|549.89|547.49|551.63|549.23|551.63|549.23|549.89|547.49|0
1629486320000|2021-08-20 19:05:20|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1629486330000|2021-08-20 19:05:30|552|549.6|550.91|548.51|552|549.6|550.73|548.33|0
1629486350000|2021-08-20 19:05:50|550.54|548.14|550.17|547.77|550.54|548.14|550.17|547.77|0
1629486370000|2021-08-20 19:06:10|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629486380000|2021-08-20 19:06:20|550.17|547.77|550.36|547.96|550.36|547.96|550.17|547.77|0
1629486390000|2021-08-20 19:06:30|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629486400000|2021-08-20 19:06:40|550.17|547.77|549.99|547.59|550.17|547.77|549.99|547.59|0
1629486410000|2021-08-20 19:06:50|549.8|547.4|549.62|547.22|549.8|547.4|549.62|547.22|0
1629486420000|2021-08-20 19:07:00|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629486440000|2021-08-20 19:07:20|549.99|547.59|549.52|547.12|549.99|547.59|549.52|547.12|0
1629486450000|2021-08-20 19:07:30|549.62|547.22|549.43|547.03|549.62|547.22|549.43|547.03|0
1629486460000|2021-08-20 19:07:40|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1629486470000|2021-08-20 19:07:50|549.62|547.22|549.43|547.03|549.62|547.22|549.43|547.03|0
1629486480000|2021-08-20 19:08:00|549.62|547.22|549.62|547.22|549.62|547.22|549.62|547.22|0
1629486490000|2021-08-20 19:08:10|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1629486500000|2021-08-20 19:08:20|549.8|547.4|549.61|547.21|549.8|547.4|549.61|547.21|0
1629486510000|2021-08-20 19:08:30|549.43|547.03|549.8|547.4|549.8|547.4|549.43|547.03|0
1629486520000|2021-08-20 19:08:40|549.98|547.58|549.98|547.58|549.98|547.58|549.98|547.58|0
1629486530000|2021-08-20 19:08:50|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1629486540000|2021-08-20 19:09:00|550.35|547.95|550.17|547.77|550.35|547.95|550.17|547.77|0
1629486550000|2021-08-20 19:09:10|550.35|547.95|550.54|548.14|550.54|548.14|550.35|547.95|0
1629486560000|2021-08-20 19:09:20|550.73|548.33|550.91|548.51|551.1|548.7|550.73|548.33|0
1629486570000|2021-08-20 19:09:30|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1629486580000|2021-08-20 19:09:40|550.91|548.51|550.72|548.32|550.91|548.51|550.72|548.32|0
1629486590000|2021-08-20 19:09:50|550.91|548.51|550.91|548.51|550.91|548.51|550.72|548.32|0
1629486600000|2021-08-20 19:10:00|550.72|548.32|550.54|548.14|550.72|548.32|550.54|548.14|0
1629486610000|2021-08-20 19:10:10|550.63|548.23|551.1|548.7|551.1|548.7|550.63|548.23|0
1629486620000|2021-08-20 19:10:20|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1629486630000|2021-08-20 19:10:30|551.37|548.97|551.47|549.07|551.47|549.07|551.37|548.97|0
1629486640000|2021-08-20 19:10:40|551.28|548.88|551.09|548.69|551.28|548.88|551.09|548.69|0
1629486650000|2021-08-20 19:10:50|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1629486660000|2021-08-20 19:11:00|551.28|548.88|551.28|548.88|551.28|548.88|551.28|548.88|0
1629486670000|2021-08-20 19:11:10|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1629486680000|2021-08-20 19:11:20|551.28|548.88|551.47|549.07|551.47|549.07|551.28|548.88|0
1629486710000|2021-08-20 19:11:50|551.65|549.25|551.65|549.25|551.65|549.25|551.47|549.07|0
1629486720000|2021-08-20 19:12:00|551.84|549.44|551.65|549.25|551.84|549.44|551.65|549.25|0
1629486730000|2021-08-20 19:12:10|551.46|549.06|551.46|549.06|551.46|549.06|551.46|549.06|0
1629486740000|2021-08-20 19:12:20|551.65|549.25|551.84|549.44|551.84|549.44|551.65|549.25|0
1629486750000|2021-08-20 19:12:30|551.92|549.52|552.02|549.62|552.02|549.62|551.92|549.52|0
1629486770000|2021-08-20 19:12:50|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1629486780000|2021-08-20 19:13:00|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629486790000|2021-08-20 19:13:10|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1629486800000|2021-08-20 19:13:20|552.21|549.81|552.21|549.81|552.21|549.81|552.21|549.81|0
1629486820000|2021-08-20 19:13:40|552.39|549.99|552.39|549.99|552.39|549.99|552.21|549.81|0
1629486830000|2021-08-20 19:13:50|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1629486840000|2021-08-20 19:14:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629486850000|2021-08-20 19:14:10|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629486860000|2021-08-20 19:14:20|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629486880000|2021-08-20 19:14:40|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629486890000|2021-08-20 19:14:50|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1629486900000|2021-08-20 19:15:00|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629486910000|2021-08-20 19:15:10|552.58|550.18|552.39|549.99|552.58|550.18|552.39|549.99|0
1629486920000|2021-08-20 19:15:20|552.58|550.18|552.95|550.55|552.95|550.55|552.58|550.18|0
1629486930000|2021-08-20 19:15:30|553.13|550.73|552.76|550.36|553.13|550.73|552.76|550.36|0
1629486940000|2021-08-20 19:15:40|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1629486950000|2021-08-20 19:15:50|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1629486960000|2021-08-20 19:16:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629486980000|2021-08-20 19:16:20|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1629486990000|2021-08-20 19:16:30|552.76|550.36|552.58|550.18|552.76|550.36|552.58|550.18|0
1629487000000|2021-08-20 19:16:40|552.66|550.26|552.76|550.36|552.76|550.36|552.66|550.26|0
1629487010000|2021-08-20 19:16:50|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1629487020000|2021-08-20 19:17:00|552.95|550.55|552.76|550.36|552.95|550.55|552.76|550.36|0
1629487030000|2021-08-20 19:17:10|552.85|550.45|552.76|550.36|552.95|550.55|552.76|550.36|0
1629487040000|2021-08-20 19:17:20|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1629487050000|2021-08-20 19:17:30|552.76|550.36|552.57|550.17|552.76|550.36|552.57|550.17|0
1629487060000|2021-08-20 19:17:40|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629487080000|2021-08-20 19:18:00|552.2|549.8|552.39|549.99|552.39|549.99|552.2|549.8|0
1629487090000|2021-08-20 19:18:10|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1629487100000|2021-08-20 19:18:20|552.57|550.17|552.57|550.17|552.57|550.17|552.39|549.99|0
1629487110000|2021-08-20 19:18:30|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629487120000|2021-08-20 19:18:40|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1629487130000|2021-08-20 19:18:50|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1629487160000|2021-08-20 19:19:20|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629487170000|2021-08-20 19:19:30|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1629487180000|2021-08-20 19:19:40|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1629487190000|2021-08-20 19:19:50|552.2|549.8|552.02|549.62|552.2|549.8|552.02|549.62|0
1629487200000|2021-08-20 19:20:00|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1629487210000|2021-08-20 19:20:10|552.02|549.62|552.02|549.62|552.02|549.62|552.02|549.62|0
1629487220000|2021-08-20 19:20:20|552.2|549.8|552.57|550.17|552.57|550.17|552.2|549.8|0
1629487240000|2021-08-20 19:20:40|552.76|550.36|552.94|550.54|552.94|550.54|552.76|550.36|0
1629487250000|2021-08-20 19:20:50|552.85|550.45|552.76|550.36|552.85|550.45|552.76|550.36|0
1629487260000|2021-08-20 19:21:00|552.94|550.54|552.76|550.36|552.94|550.54|552.76|550.36|0
1629487270000|2021-08-20 19:21:10|552.94|550.54|552.94|550.54|552.94|550.54|552.76|550.36|0
1629487280000|2021-08-20 19:21:20|553.13|550.73|553.22|550.82|553.22|550.82|553.13|550.73|0
1629487290000|2021-08-20 19:21:30|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1629487300000|2021-08-20 19:21:40|553.13|550.73|553.22|550.82|553.22|550.82|553.13|550.73|0
1629487310000|2021-08-20 19:21:50|553.32|550.92|553.32|550.92|553.32|550.92|553.13|550.73|0
1629487320000|2021-08-20 19:22:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629487340000|2021-08-20 19:22:20|552.94|550.54|553.13|550.73|553.13|550.73|552.94|550.54|0
1629487350000|2021-08-20 19:22:30|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1629487360000|2021-08-20 19:22:40|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1629487370000|2021-08-20 19:22:50|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1629487380000|2021-08-20 19:23:00|553.59|551.19|553.69|551.29|553.69|551.29|553.59|551.19|0
1629487390000|2021-08-20 19:23:10|553.87|551.47|553.87|551.47|553.87|551.47|553.69|551.29|0
1629487400000|2021-08-20 19:23:20|553.69|551.29|553.5|551.1|553.69|551.29|553.5|551.1|0
1629487410000|2021-08-20 19:23:30|553.69|551.29|553.5|551.1|553.69|551.29|553.5|551.1|0
1629487420000|2021-08-20 19:23:40|553.69|551.29|553.69|551.29|553.87|551.47|553.69|551.29|0
1629487430000|2021-08-20 19:23:50|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1629487440000|2021-08-20 19:24:00|553.69|551.29|553.87|551.47|553.87|551.47|553.69|551.29|0
1629487450000|2021-08-20 19:24:10|553.77|551.37|553.87|551.47|553.87|551.47|553.77|551.37|0
1629487460000|2021-08-20 19:24:20|554.06|551.66|553.87|551.47|554.06|551.66|553.87|551.47|0
1629487470000|2021-08-20 19:24:30|554.06|551.66|553.87|551.47|554.06|551.66|553.87|551.47|0
1629487480000|2021-08-20 19:24:40|553.77|551.37|553.87|551.47|553.87|551.47|553.77|551.37|0
1629487490000|2021-08-20 19:24:50|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1629487500000|2021-08-20 19:25:00|553.87|551.47|553.5|551.1|553.87|551.47|553.5|551.1|0
1629487510000|2021-08-20 19:25:10|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1629487530000|2021-08-20 19:25:30|553.87|551.47|553.68|551.28|553.87|551.47|553.68|551.28|0
1629487550000|2021-08-20 19:25:50|553.59|551.19|553.68|551.28|553.68|551.28|553.59|551.19|0
1629487560000|2021-08-20 19:26:00|553.5|551.1|553.5|551.1|553.5|551.1|553.31|550.91|0
1629487570000|2021-08-20 19:26:10|553.31|550.91|553.31|550.91|553.31|550.91|553.13|550.73|0
1629487580000|2021-08-20 19:26:20|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1629487590000|2021-08-20 19:26:30|553.68|551.28|553.5|551.1|553.68|551.28|553.5|551.1|0
1629487600000|2021-08-20 19:26:40|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1629487610000|2021-08-20 19:26:50|553.5|551.1|553.87|551.47|553.87|551.47|553.5|551.1|0
1629487620000|2021-08-20 19:27:00|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1629487630000|2021-08-20 19:27:10|553.59|551.19|553.5|551.1|553.68|551.28|553.5|551.1|0
1629487640000|2021-08-20 19:27:20|553.4|551|553.4|551|553.4|551|553.4|551|0
1629487650000|2021-08-20 19:27:30|553.31|550.91|553.31|550.91|553.4|551|553.31|550.91|0
1629487660000|2021-08-20 19:27:40|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629487670000|2021-08-20 19:27:50|553.31|550.91|553.31|550.91|553.31|550.91|553.13|550.73|0
1629487690000|2021-08-20 19:28:10|553.5|551.1|553.31|550.91|553.5|551.1|553.31|550.91|0
1629487700000|2021-08-20 19:28:20|553.4|551|553.5|551.1|553.5|551.1|553.4|551|0
1629487710000|2021-08-20 19:28:30|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1629487720000|2021-08-20 19:28:40|553.87|551.47|554.05|551.65|554.05|551.65|553.87|551.47|0
1629487730000|2021-08-20 19:28:50|554.14|551.74|554.24|551.84|554.24|551.84|554.14|551.74|0
1629487750000|2021-08-20 19:29:10|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1629487760000|2021-08-20 19:29:20|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1629487780000|2021-08-20 19:29:40|554.14|551.74|554.05|551.65|554.14|551.74|554.05|551.65|0
1629487790000|2021-08-20 19:29:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1629487800000|2021-08-20 19:30:00|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1629487810000|2021-08-20 19:30:10|554.05|551.65|553.68|551.28|554.05|551.65|553.68|551.28|0
1629487820000|2021-08-20 19:30:20|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1629487830000|2021-08-20 19:30:30|553.4|551|553.31|550.91|553.5|551.1|553.31|550.91|0
1629487840000|2021-08-20 19:30:40|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1629487850000|2021-08-20 19:30:50|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1629487860000|2021-08-20 19:31:00|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1629487870000|2021-08-20 19:31:10|553.13|550.73|553.68|551.28|553.68|551.28|553.13|550.73|0
1629487880000|2021-08-20 19:31:20|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1629487890000|2021-08-20 19:31:30|553.68|551.28|553.87|551.47|553.87|551.47|553.68|551.28|0
1629487900000|2021-08-20 19:31:40|553.68|551.28|553.68|551.28|553.68|551.28|553.5|551.1|0
1629487910000|2021-08-20 19:31:50|553.87|551.47|553.68|551.28|553.87|551.47|553.68|551.28|0
1629487920000|2021-08-20 19:32:00|553.5|551.1|553.68|551.28|553.68|551.28|553.5|551.1|0
1629487930000|2021-08-20 19:32:10|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1629487940000|2021-08-20 19:32:20|553.68|551.28|553.5|551.1|553.68|551.28|553.5|551.1|0
1629487950000|2021-08-20 19:32:30|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1629487960000|2021-08-20 19:32:40|553.12|550.72|552.94|550.54|553.12|550.72|552.94|550.54|0
1629487980000|2021-08-20 19:33:00|553.03|550.63|553.31|550.91|553.31|550.91|553.03|550.63|0
1629487990000|2021-08-20 19:33:10|553.4|551|553.31|550.91|553.4|551|553.31|550.91|0
1629488000000|2021-08-20 19:33:20|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1629488010000|2021-08-20 19:33:30|553.87|551.47|554.05|551.65|554.05|551.65|553.87|551.47|0
1629488030000|2021-08-20 19:33:50|554.24|551.84|554.24|551.84|554.42|552.02|554.24|551.84|0
1629488040000|2021-08-20 19:34:00|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1629488050000|2021-08-20 19:34:10|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1629488060000|2021-08-20 19:34:20|554.33|551.93|554.61|552.21|554.61|552.21|554.33|551.93|0
1629488070000|2021-08-20 19:34:30|554.7|552.3|554.79|552.39|554.79|552.39|554.7|552.3|0
1629488080000|2021-08-20 19:34:40|554.61|552.21|554.98|552.58|554.98|552.58|554.61|552.21|0
1629488100000|2021-08-20 19:35:00|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1629488120000|2021-08-20 19:35:20|554.61|552.21|554.98|552.58|554.98|552.58|554.61|552.21|0
1629488130000|2021-08-20 19:35:30|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1629488140000|2021-08-20 19:35:40|554.61|552.21|554.98|552.58|554.98|552.58|554.61|552.21|0
1629488160000|2021-08-20 19:36:00|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1629488170000|2021-08-20 19:36:10|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1629488180000|2021-08-20 19:36:20|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1629488200000|2021-08-20 19:36:40|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1629488210000|2021-08-20 19:36:50|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1629488220000|2021-08-20 19:37:00|554.79|552.39|554.98|552.58|554.98|552.58|554.79|552.39|0
1629488240000|2021-08-20 19:37:20|554.79|552.39|554.98|552.58|554.98|552.58|554.79|552.39|0
1629488250000|2021-08-20 19:37:30|554.88|552.48|554.98|552.58|554.98|552.58|554.88|552.48|0
1629488260000|2021-08-20 19:37:40|555.17|552.77|555.17|552.77|555.17|552.77|554.98|552.58|0
1629488270000|2021-08-20 19:37:50|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1629488280000|2021-08-20 19:38:00|555.44|553.04|555.35|552.95|555.54|553.14|555.35|552.95|0
1629488290000|2021-08-20 19:38:10|555.54|553.14|555.54|553.14|555.54|553.14|555.54|553.14|0
1629488320000|2021-08-20 19:38:40|555.72|553.32|555.54|553.14|555.72|553.32|555.54|553.14|0
1629488330000|2021-08-20 19:38:50|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1629488340000|2021-08-20 19:39:00|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1629488350000|2021-08-20 19:39:10|554.98|552.58|554.79|552.39|554.98|552.58|554.79|552.39|0
1629488360000|2021-08-20 19:39:20|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1629488370000|2021-08-20 19:39:30|554.79|552.39|555.16|552.76|555.16|552.76|554.79|552.39|0
1629488380000|2021-08-20 19:39:40|554.98|552.58|555.16|552.76|555.16|552.76|554.98|552.58|0
1629488390000|2021-08-20 19:39:50|555.35|552.95|555.35|552.95|555.35|552.95|555.16|552.76|0
1629488400000|2021-08-20 19:40:00|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1629488410000|2021-08-20 19:40:10|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1629488420000|2021-08-20 19:40:20|555.16|552.76|554.79|552.39|555.35|552.95|554.79|552.39|0
1629488440000|2021-08-20 19:40:40|554.61|552.21|554.79|552.39|554.79|552.39|554.61|552.21|0
1629488450000|2021-08-20 19:40:50|554.98|552.58|555.16|552.76|555.16|552.76|554.98|552.58|0
1629488460000|2021-08-20 19:41:00|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1629488470000|2021-08-20 19:41:10|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629488480000|2021-08-20 19:41:20|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1629488490000|2021-08-20 19:41:30|556.01|553.61|555.64|553.24|556.01|553.61|555.64|553.24|0
1629488500000|2021-08-20 19:41:40|555.45|553.05|555.35|552.95|555.45|553.05|555.35|552.95|0
1629488510000|2021-08-20 19:41:50|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1629488520000|2021-08-20 19:42:00|554.89|552.49|554.89|552.49|555.08|552.68|554.89|552.49|0
1629488530000|2021-08-20 19:42:10|555.08|552.68|554.98|552.58|555.08|552.68|554.89|552.49|0
1629488540000|2021-08-20 19:42:20|555.26|552.86|555.26|552.86|555.26|552.86|555.26|552.86|0
1629488550000|2021-08-20 19:42:30|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1629488560000|2021-08-20 19:42:40|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629488570000|2021-08-20 19:42:50|555.82|553.42|555.82|553.42|555.82|553.42|555.63|553.23|0
1629488580000|2021-08-20 19:43:00|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1629488590000|2021-08-20 19:43:10|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629488600000|2021-08-20 19:43:20|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629488610000|2021-08-20 19:43:30|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629488620000|2021-08-20 19:43:40|556.47|554.07|556.38|553.98|556.47|554.07|556.38|553.98|0
1629488630000|2021-08-20 19:43:50|556.19|553.79|556.38|553.98|556.38|553.98|556.19|553.79|0
1629488640000|2021-08-20 19:44:00|556.19|553.79|556.38|553.98|556.38|553.98|556.19|553.79|0
1629488650000|2021-08-20 19:44:10|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629488660000|2021-08-20 19:44:20|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1629488670000|2021-08-20 19:44:30|556.47|554.07|556.56|554.16|556.56|554.16|556.47|554.07|0
1629488680000|2021-08-20 19:44:40|556.75|554.35|556.93|554.53|556.93|554.53|556.65|554.25|0
1629488690000|2021-08-20 19:44:50|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629488700000|2021-08-20 19:45:00|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1629488710000|2021-08-20 19:45:10|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629488720000|2021-08-20 19:45:20|556.38|553.98|556.19|553.79|556.38|553.98|556.19|553.79|0
1629488730000|2021-08-20 19:45:30|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1629488750000|2021-08-20 19:45:50|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629488760000|2021-08-20 19:46:00|556.75|554.35|556.93|554.53|556.93|554.53|556.75|554.35|0
1629488770000|2021-08-20 19:46:10|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1629488780000|2021-08-20 19:46:20|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629488790000|2021-08-20 19:46:30|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1629488800000|2021-08-20 19:46:40|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1629488810000|2021-08-20 19:46:50|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1629488820000|2021-08-20 19:47:00|556.93|554.53|556.75|554.35|556.93|554.53|556.75|554.35|0
1629488850000|2021-08-20 19:47:30|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1629488860000|2021-08-20 19:47:40|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1629488870000|2021-08-20 19:47:50|557.3|554.9|557.12|554.72|557.3|554.9|557.12|554.72|0
1629488880000|2021-08-20 19:48:00|557.3|554.9|557.12|554.72|557.3|554.9|557.12|554.72|0
1629488890000|2021-08-20 19:48:10|556.93|554.53|557.49|555.09|557.49|555.09|556.93|554.53|0
1629488900000|2021-08-20 19:48:20|557.3|554.9|557.49|555.09|557.49|555.09|557.3|554.9|0
1629488910000|2021-08-20 19:48:30|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1629488920000|2021-08-20 19:48:40|557.49|555.09|557.39|554.99|557.49|555.09|557.39|554.99|0
1629488930000|2021-08-20 19:48:50|557.3|554.9|557.39|554.99|557.49|555.09|557.3|554.9|0
1629488940000|2021-08-20 19:49:00|557.3|554.9|556.37|553.97|557.3|554.9|556.37|553.97|0
1629488950000|2021-08-20 19:49:10|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1629488960000|2021-08-20 19:49:20|556|553.6|556.19|553.79|556.19|553.79|556|553.6|0
1629488970000|2021-08-20 19:49:30|556|553.6|556|553.6|556|553.6|555.82|553.42|0
1629488980000|2021-08-20 19:49:40|555.82|553.42|556|553.6|556|553.6|555.82|553.42|0
1629489000000|2021-08-20 19:50:00|556.93|554.53|556.75|554.35|557.3|554.9|556.75|554.35|0
1629489010000|2021-08-20 19:50:10|556.93|554.53|556.75|554.35|557.12|554.72|556.75|554.35|0
1629489020000|2021-08-20 19:50:20|557.12|554.72|557.12|554.72|557.12|554.72|556.93|554.53|0
1629489030000|2021-08-20 19:50:30|557.02|554.62|556.75|554.35|557.02|554.62|556.75|554.35|0
1629489040000|2021-08-20 19:50:40|556.56|554.16|556.19|553.79|556.75|554.35|556.19|553.79|0
1629489050000|2021-08-20 19:50:50|556|553.6|556.19|553.79|556.19|553.79|555.82|553.42|0
1629489060000|2021-08-20 19:51:00|556|553.6|556|553.6|556|553.6|555.82|553.42|0
1629489070000|2021-08-20 19:51:10|555.82|553.42|555.82|553.42|556|553.6|555.82|553.42|0
1629489080000|2021-08-20 19:51:20|556|553.6|556|553.6|556.19|553.79|556|553.6|0
1629489090000|2021-08-20 19:51:30|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629489100000|2021-08-20 19:51:40|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1629489110000|2021-08-20 19:51:50|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629489120000|2021-08-20 19:52:00|556|553.6|556|553.6|556|553.6|556|553.6|0
1629489130000|2021-08-20 19:52:10|555.82|553.42|555.91|553.51|556|553.6|555.82|553.42|0
1629489140000|2021-08-20 19:52:20|556|553.6|556.19|553.79|556.19|553.79|556|553.6|0
1629489160000|2021-08-20 19:52:40|556.56|554.16|556.37|553.97|556.56|554.16|556.37|553.97|0
1629489170000|2021-08-20 19:52:50|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629489180000|2021-08-20 19:53:00|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1629489190000|2021-08-20 19:53:10|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1629489200000|2021-08-20 19:53:20|555.63|553.23|555.44|553.04|555.63|553.23|555.44|553.04|0
1629489210000|2021-08-20 19:53:30|555.63|553.23|555.72|553.32|555.72|553.32|555.63|553.23|0
1629489220000|2021-08-20 19:53:40|555.63|553.23|555.63|553.23|555.63|553.23|555.44|553.04|0
1629489230000|2021-08-20 19:53:50|555.44|553.04|555.63|553.23|555.63|553.23|555.44|553.04|0
1629489240000|2021-08-20 19:54:00|555.44|553.04|555.63|553.23|555.63|553.23|555.44|553.04|0
1629489260000|2021-08-20 19:54:20|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1629489270000|2021-08-20 19:54:30|555.26|552.86|555.44|553.04|555.44|553.04|555.26|552.86|0
1629489280000|2021-08-20 19:54:40|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629489290000|2021-08-20 19:54:50|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1629489300000|2021-08-20 19:55:00|555.44|553.04|555.82|553.42|555.82|553.42|555.44|553.04|0
1629489320000|2021-08-20 19:55:20|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1629489330000|2021-08-20 19:55:30|555.44|553.04|554.7|552.3|555.44|553.04|554.7|552.3|0
1629489340000|2021-08-20 19:55:40|554.89|552.49|555.26|552.86|555.26|552.86|554.89|552.49|0
1629489350000|2021-08-20 19:55:50|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629489360000|2021-08-20 19:56:00|555.07|552.67|555.81|553.41|555.81|553.41|555.07|552.67|0
1629489370000|2021-08-20 19:56:10|556|553.6|556.19|553.79|556.19|553.79|556|553.6|0
1629489380000|2021-08-20 19:56:20|556.37|553.97|556.46|554.06|556.56|554.16|556.37|553.97|0
1629489390000|2021-08-20 19:56:30|556.56|554.16|556.56|554.16|556.56|554.16|556.37|553.97|0
1629489400000|2021-08-20 19:56:40|556.37|553.97|556.56|554.16|556.56|554.16|556.37|553.97|0
1629489410000|2021-08-20 19:56:50|556.37|553.97|556.19|553.79|556.46|554.06|556.19|553.79|0
1629489420000|2021-08-20 19:57:00|556.37|553.97|556.37|553.97|556.37|553.97|556.37|553.97|0
1629489430000|2021-08-20 19:57:10|556.19|553.79|556.19|553.79|556.19|553.79|556|553.6|0
1629489440000|2021-08-20 19:57:20|556.37|553.97|556.19|553.79|556.37|553.97|556.19|553.79|0
1629489450000|2021-08-20 19:57:30|556.37|553.97|556.74|554.34|556.74|554.34|556.37|553.97|0
1629489460000|2021-08-20 19:57:40|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1629489470000|2021-08-20 19:57:50|557.02|554.62|557.11|554.71|557.11|554.71|556.93|554.53|0
1629489480000|2021-08-20 19:58:00|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1629489490000|2021-08-20 19:58:10|556.74|554.34|556.37|553.97|556.74|554.34|556.37|553.97|0
1629489500000|2021-08-20 19:58:20|556|553.6|555.63|553.23|556|553.6|555.63|553.23|0
1629489510000|2021-08-20 19:58:30|555.81|553.41|555.44|553.04|555.81|553.41|555.44|553.04|0
1629489520000|2021-08-20 19:58:40|555.63|553.23|555.44|553.04|555.63|553.23|555.44|553.04|0
1629489530000|2021-08-20 19:58:50|555.63|553.23|555.44|553.04|555.63|553.23|555.26|552.86|0
1629489540000|2021-08-20 19:59:00|555.63|553.23|555.26|552.86|555.63|553.23|555.26|552.86|0
1629489550000|2021-08-20 19:59:10|555.07|552.67|555.26|552.86|555.26|552.86|555.07|552.67|0
1629489560000|2021-08-20 19:59:20|555.07|552.67|555.63|553.23|555.63|553.23|555.07|552.67|0
1629489570000|2021-08-20 19:59:30|555.26|552.86|555.26|552.86|555.44|553.04|555.26|552.86|0
1629489580000|2021-08-20 19:59:40|555.63|553.23|555.26|552.86|555.63|553.23|555.07|552.67|0
1629489590000|2021-08-20 19:59:50|555.44|553.04|554.33|551.93|555.44|553.04|554.33|551.93|0
1629489600000|2021-08-20 20:00:00|554.7|552.3|553.4|551|554.7|552.3|553.4|551|0
1629489610000|2021-08-20 20:00:10|553.22|550.82|553.96|551.56|554.14|551.74|553.22|550.82|0
1629489620000|2021-08-20 20:00:20|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1629489630000|2021-08-20 20:00:30|553.96|551.56|553.77|551.37|554.14|551.74|553.77|551.37|0
1629489640000|2021-08-20 20:00:40|553.59|551.19|553.96|551.56|553.96|551.56|553.59|551.19|0
1629489650000|2021-08-20 20:00:50|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1629489660000|2021-08-20 20:01:00|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629489670000|2021-08-20 20:01:10|553.59|551.19|553.59|551.19|553.59|551.19|553.59|551.19|0
1629489680000|2021-08-20 20:01:20|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1629489710000|2021-08-20 20:01:50|553.4|551|553.77|551.37|553.77|551.37|553.4|551|0
1629489720000|2021-08-20 20:02:00|553.96|551.56|554.14|551.74|554.14|551.74|553.96|551.56|0
1629489730000|2021-08-20 20:02:10|554.33|551.93|553.96|551.56|554.33|551.93|553.96|551.56|0
1629489760000|2021-08-20 20:02:40|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1629489780000|2021-08-20 20:03:00|553.77|551.37|553.77|551.37|553.96|551.56|553.59|551.19|0
1629489800000|2021-08-20 20:03:20|553.59|551.19|553.59|551.19|553.59|551.19|553.59|551.19|0
1629489840000|2021-08-20 20:04:00|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1629489880000|2021-08-20 20:04:40|553.77|551.37|553.59|551.19|553.77|551.37|553.59|551.19|0
1629489890000|2021-08-20 20:04:50|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629489900000|2021-08-20 20:05:00|553.59|551.19|553.58|551.18|553.77|551.37|553.58|551.18|0
1629489910000|2021-08-20 20:05:10|553.77|551.37|553.58|551.18|553.77|551.37|553.58|551.18|0
1629489920000|2021-08-20 20:05:20|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629489930000|2021-08-20 20:05:30|553.58|551.18|553.58|551.18|553.58|551.18|553.58|551.18|0
1629489950000|2021-08-20 20:05:50|553.77|551.37|553.58|551.18|553.77|551.37|553.58|551.18|0
1629489960000|2021-08-20 20:06:00|553.77|551.37|553.77|551.37|553.77|551.37|553.77|551.37|0
1629489970000|2021-08-20 20:06:10|553.58|551.18|553.58|551.18|553.58|551.18|553.58|551.18|0
1629489980000|2021-08-20 20:06:20|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629489990000|2021-08-20 20:06:30|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629490000000|2021-08-20 20:06:40|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1629490010000|2021-08-20 20:06:50|553.4|551|553.4|551|553.4|551|553.4|551|0
1629490020000|2021-08-20 20:07:00|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629490030000|2021-08-20 20:07:10|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1629490040000|2021-08-20 20:07:20|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629490060000|2021-08-20 20:07:40|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629490070000|2021-08-20 20:07:50|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629490080000|2021-08-20 20:08:00|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629490090000|2021-08-20 20:08:10|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629490120000|2021-08-20 20:08:40|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1629490130000|2021-08-20 20:08:50|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629490150000|2021-08-20 20:09:10|552.84|550.44|553.03|550.63|553.03|550.63|552.84|550.44|0
1629490160000|2021-08-20 20:09:20|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1629490210000|2021-08-20 20:10:10|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1629490240000|2021-08-20 20:10:40|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1629490260000|2021-08-20 20:11:00|552.66|550.26|552.47|550.07|552.66|550.26|552.47|550.07|0
1629490270000|2021-08-20 20:11:10|552.66|550.26|552.47|550.07|552.66|550.26|552.47|550.07|0
1629490290000|2021-08-20 20:11:30|552.29|549.89|552.29|549.89|552.29|549.89|552.29|549.89|0
1629490300000|2021-08-20 20:11:40|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1629490320000|2021-08-20 20:12:00|552.29|549.89|552.66|550.26|552.66|550.26|552.29|549.89|0
1629490330000|2021-08-20 20:12:10|552.47|550.07|552.29|549.89|552.47|550.07|552.29|549.89|0
1629490340000|2021-08-20 20:12:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1629490380000|2021-08-20 20:13:00|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1629490410000|2021-08-20 20:13:30|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1629490420000|2021-08-20 20:13:40|553.4|551|553.4|551|553.4|551|553.4|551|0
1629490430000|2021-08-20 20:13:50|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1629490440000|2021-08-20 20:14:00|553.03|550.63|553.21|550.81|553.21|550.81|553.03|550.63|0
1629490460000|2021-08-20 20:14:20|553.03|550.63|553.03|550.63|553.21|550.81|553.03|550.63|0
1629490470000|2021-08-20 20:14:30|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1629490490000|2021-08-20 20:14:50|552.74|550.34|552.84|550.44|552.84|550.44|552.65|550.25|0
1629702300000|2021-08-23 07:05:00|563.83|561.43|563.65|561.25|563.83|561.43|563.65|561.25|0
1629702310000|2021-08-23 07:05:10|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1629702320000|2021-08-23 07:05:20|563.09|560.69|563.27|560.87|563.27|560.87|563.09|560.69|0
1629702330000|2021-08-23 07:05:30|563.46|561.06|563.83|561.43|563.83|561.43|563.46|561.06|0
1629702340000|2021-08-23 07:05:40|563.65|561.25|563.55|561.15|563.65|561.25|563.46|561.06|0
1629702350000|2021-08-23 07:05:50|563.46|561.06|563.27|560.87|563.46|561.06|563.27|560.87|0
1629702360000|2021-08-23 07:06:00|563.09|560.69|562.52|560.12|563.09|560.69|562.52|560.12|0
1629702370000|2021-08-23 07:06:10|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1629702380000|2021-08-23 07:06:20|562.34|559.94|562.71|560.31|562.71|560.31|562.15|559.75|0
1629702390000|2021-08-23 07:06:30|562.52|560.12|562.52|560.12|562.52|560.12|562.52|560.12|0
1629702400000|2021-08-23 07:06:40|562.71|560.31|562.52|560.12|562.8|560.4|562.52|560.12|0
1629702410000|2021-08-23 07:06:50|562.34|559.94|562.15|559.75|562.34|559.94|562.15|559.75|0
1629702420000|2021-08-23 07:07:00|562.24|559.84|562.52|560.12|562.52|560.12|562.15|559.75|0
1629702430000|2021-08-23 07:07:10|562.71|560.31|563.27|560.87|563.27|560.87|562.71|560.31|0
1629702440000|2021-08-23 07:07:20|562.9|560.5|562.8|560.4|563.09|560.69|562.71|560.31|0
1629702450000|2021-08-23 07:07:30|562.9|560.5|562.71|560.31|562.9|560.5|562.71|560.31|0
1629702460000|2021-08-23 07:07:40|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1629702470000|2021-08-23 07:07:50|563.27|560.87|563.46|561.06|563.65|561.25|563.27|560.87|0
1629702480000|2021-08-23 07:08:00|563.55|561.15|563.27|560.87|563.55|561.15|563.27|560.87|0
1629702490000|2021-08-23 07:08:10|563.17|560.77|563.27|560.87|563.46|561.06|563.17|560.77|0
1629702500000|2021-08-23 07:08:20|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1629702510000|2021-08-23 07:08:30|563.08|560.68|563.27|560.87|563.27|560.87|563.08|560.68|0
1629702520000|2021-08-23 07:08:40|564.75|562.35|564.65|562.25|564.75|562.35|564.65|562.25|0
1629702530000|2021-08-23 07:08:50|564.56|562.16|564|561.6|564.56|562.16|564|561.6|0
1629702540000|2021-08-23 07:09:00|563.81|561.41|562.62|560.22|564.19|561.79|562.33|559.93|0
1629702550000|2021-08-23 07:09:10|562.43|560.03|561.74|559.34|562.62|560.22|561.55|559.15|0
1629702560000|2021-08-23 07:09:20|561.64|559.24|563.08|560.68|563.08|560.68|561.64|559.24|0
1629702570000|2021-08-23 07:09:30|563.18|560.78|562.8|560.4|563.18|560.78|562.8|560.4|0
1629702580000|2021-08-23 07:09:40|562.99|560.59|562.99|560.59|563.18|560.78|562.99|560.59|0
1629702590000|2021-08-23 07:09:50|563.18|560.78|563.08|560.68|563.18|560.78|562.99|560.59|0
1629702600000|2021-08-23 07:10:00|562.99|560.59|562.71|560.31|563.36|560.96|562.71|560.31|0
1629702610000|2021-08-23 07:10:10|562.8|560.4|562.71|560.31|562.8|560.4|562.62|560.22|0
1629702620000|2021-08-23 07:10:20|562.8|560.4|562.8|560.4|562.99|560.59|562.8|560.4|0
1629702630000|2021-08-23 07:10:30|562.89|560.49|563.18|560.78|563.18|560.78|562.8|560.4|0
1629702640000|2021-08-23 07:10:40|563.27|560.87|563.18|560.78|563.36|560.96|563.18|560.78|0
1629702650000|2021-08-23 07:10:50|563.36|560.96|563.36|560.96|563.45|561.05|563.36|560.96|0
1629702660000|2021-08-23 07:11:00|563.55|561.15|563.55|561.15|563.74|561.34|563.55|561.15|0
1629702670000|2021-08-23 07:11:10|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1629702680000|2021-08-23 07:11:20|563.18|560.78|562.8|560.4|563.18|560.78|562.8|560.4|0
1629702690000|2021-08-23 07:11:30|562.89|560.49|562.99|560.59|562.99|560.59|562.8|560.4|0
1629702700000|2021-08-23 07:11:40|563.18|560.78|563.18|560.78|563.18|560.78|562.99|560.59|0
1629702710000|2021-08-23 07:11:50|563.36|560.96|563.18|560.78|563.36|560.96|563.18|560.78|0
1629702720000|2021-08-23 07:12:00|563.36|560.96|562.99|560.59|563.36|560.96|562.99|560.59|0
1629702730000|2021-08-23 07:12:10|563.18|560.78|563.18|560.78|563.18|560.78|562.99|560.59|0
1629702740000|2021-08-23 07:12:20|562.99|560.59|562.8|560.4|562.99|560.59|562.8|560.4|0
1629702750000|2021-08-23 07:12:30|562.99|560.59|562.8|560.4|562.99|560.59|562.61|560.21|0
1629702760000|2021-08-23 07:12:40|562.7|560.3|562.99|560.59|562.99|560.59|562.7|560.3|0
1629702770000|2021-08-23 07:12:50|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629702780000|2021-08-23 07:13:00|562.61|560.21|562.61|560.21|562.99|560.59|562.61|560.21|0
1629702790000|2021-08-23 07:13:10|562.7|560.3|562.61|560.21|562.7|560.3|562.61|560.21|0
1629702810000|2021-08-23 07:13:30|562.8|560.4|562.8|560.4|562.8|560.4|562.61|560.21|0
1629702820000|2021-08-23 07:13:40|562.7|560.3|562.43|560.03|562.7|560.3|562.43|560.03|0
1629702830000|2021-08-23 07:13:50|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1629702840000|2021-08-23 07:14:00|562.61|560.21|562.8|560.4|562.8|560.4|562.43|560.03|0
1629702860000|2021-08-23 07:14:20|562.7|560.3|562.43|560.03|562.7|560.3|562.43|560.03|0
1629702870000|2021-08-23 07:14:30|562.24|559.84|562.61|560.21|562.61|560.21|562.24|559.84|0
1629702890000|2021-08-23 07:14:50|562.8|560.4|562.61|560.21|562.8|560.4|562.61|560.21|0
1629702900000|2021-08-23 07:15:00|562.43|560.03|562.14|559.74|562.43|560.03|562.05|559.65|0
1629702910000|2021-08-23 07:15:10|562.61|560.21|563.08|560.68|563.08|560.68|562.61|560.21|0
1629702920000|2021-08-23 07:15:20|562.89|560.49|562.8|560.4|562.89|560.49|562.8|560.4|0
1629702930000|2021-08-23 07:15:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1629702940000|2021-08-23 07:15:40|562.8|560.4|562.61|560.21|562.8|560.4|562.61|560.21|0
1629702950000|2021-08-23 07:15:50|562.8|560.4|562.7|560.3|562.8|560.4|562.61|560.21|0
1629702960000|2021-08-23 07:16:00|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1629702970000|2021-08-23 07:16:10|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1629702980000|2021-08-23 07:16:20|562.99|560.59|563.08|560.68|563.08|560.68|562.99|560.59|0
1629702990000|2021-08-23 07:16:30|562.99|560.59|562.8|560.4|562.99|560.59|562.8|560.4|0
1629703000000|2021-08-23 07:16:40|562.99|560.59|562.8|560.4|562.99|560.59|562.61|560.21|0
1629703010000|2021-08-23 07:16:50|562.89|560.49|562.8|560.4|562.89|560.49|562.8|560.4|0
1629703020000|2021-08-23 07:17:00|562.99|560.59|562.8|560.4|562.99|560.59|562.8|560.4|0
1629703030000|2021-08-23 07:17:10|562.7|560.3|562.61|560.21|562.8|560.4|562.61|560.21|0
1629703040000|2021-08-23 07:17:20|562.99|560.59|562.99|560.59|562.99|560.59|562.89|560.49|0
1629703050000|2021-08-23 07:17:30|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1629703070000|2021-08-23 07:17:50|563.08|560.68|562.99|560.59|563.08|560.68|562.99|560.59|0
1629703080000|2021-08-23 07:18:00|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1629703090000|2021-08-23 07:18:10|562.99|560.59|562.8|560.4|562.99|560.59|562.8|560.4|0
1629703100000|2021-08-23 07:18:20|562.7|560.3|562.8|560.4|562.8|560.4|562.61|560.21|0
1629703120000|2021-08-23 07:18:40|562.61|560.21|562.61|560.21|562.8|560.4|562.61|560.21|0
1629703130000|2021-08-23 07:18:50|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629703140000|2021-08-23 07:19:00|562.7|560.3|562.61|560.21|562.7|560.3|562.61|560.21|0
1629703150000|2021-08-23 07:19:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1629703170000|2021-08-23 07:19:30|562.99|560.59|563.08|560.68|563.08|560.68|562.99|560.59|0
1629703180000|2021-08-23 07:19:40|562.99|560.59|562.89|560.49|562.99|560.59|562.8|560.4|0
1629703190000|2021-08-23 07:19:50|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1629703200000|2021-08-23 07:20:00|562.8|560.4|563.36|560.96|563.36|560.96|562.8|560.4|0
1629703210000|2021-08-23 07:20:10|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1629703220000|2021-08-23 07:20:20|563.36|560.96|563.17|560.77|563.36|560.96|563.17|560.77|0
1629703230000|2021-08-23 07:20:30|563.36|560.96|563.55|561.15|563.55|561.15|563.36|560.96|0
1629703240000|2021-08-23 07:20:40|563.73|561.33|563.73|561.33|563.92|561.52|563.73|561.33|0
1629703260000|2021-08-23 07:21:00|563.55|561.15|563.36|560.96|563.55|561.15|563.36|560.96|0
1629703270000|2021-08-23 07:21:10|563.55|561.15|563.36|560.96|563.55|561.15|563.36|560.96|0
1629703280000|2021-08-23 07:21:20|563.55|561.15|563.55|561.15|563.55|561.15|563.36|560.96|0
1629703290000|2021-08-23 07:21:30|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1629703300000|2021-08-23 07:21:40|563.55|561.15|563.36|560.96|563.55|561.15|563.36|560.96|0
1629703310000|2021-08-23 07:21:50|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1629703320000|2021-08-23 07:22:00|563.73|561.33|563.92|561.52|563.92|561.52|563.73|561.33|0
1629703330000|2021-08-23 07:22:10|564.11|561.71|564.3|561.9|564.3|561.9|564.11|561.71|0
1629703350000|2021-08-23 07:22:30|564.11|561.71|563.73|561.33|564.11|561.71|563.73|561.33|0
1629703360000|2021-08-23 07:22:40|563.92|561.52|563.73|561.33|563.92|561.52|563.73|561.33|0
1629703370000|2021-08-23 07:22:50|563.82|561.42|563.73|561.33|563.82|561.42|563.73|561.33|0
1629703380000|2021-08-23 07:23:00|563.55|561.15|563.92|561.52|563.92|561.52|563.55|561.15|0
1629703390000|2021-08-23 07:23:10|563.73|561.33|563.55|561.15|563.73|561.33|563.36|560.96|0
1629703400000|2021-08-23 07:23:20|563.45|561.05|563.55|561.15|563.55|561.15|563.45|561.05|0
1629703410000|2021-08-23 07:23:30|563.36|560.96|563.17|560.77|563.36|560.96|563.17|560.77|0
1629703420000|2021-08-23 07:23:40|562.98|560.58|562.8|560.4|562.98|560.58|562.8|560.4|0
1629703430000|2021-08-23 07:23:50|562.98|560.58|563.55|561.15|563.55|561.15|562.98|560.58|0
1629703440000|2021-08-23 07:24:00|563.36|560.96|563.55|561.15|563.55|561.15|563.36|560.96|0
1629703450000|2021-08-23 07:24:10|563.36|560.96|563.17|560.77|563.36|560.96|563.17|560.77|0
1629703460000|2021-08-23 07:24:20|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1629703470000|2021-08-23 07:24:30|563.36|560.96|562.98|560.58|563.36|560.96|562.98|560.58|0
1629703480000|2021-08-23 07:24:40|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1629703490000|2021-08-23 07:24:50|562.8|560.4|562.8|560.4|562.8|560.4|562.61|560.21|0
1629703500000|2021-08-23 07:25:00|562.61|560.21|562.61|560.21|562.61|560.21|562.42|560.02|0
1629703510000|2021-08-23 07:25:10|562.42|560.02|562.61|560.21|562.61|560.21|562.42|560.02|0
1629703520000|2021-08-23 07:25:20|562.8|560.4|562.61|560.21|562.8|560.4|562.61|560.21|0
1629703530000|2021-08-23 07:25:30|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1629703540000|2021-08-23 07:25:40|562.23|559.83|561.86|559.46|562.23|559.83|561.86|559.46|0
1629703550000|2021-08-23 07:25:50|561.67|559.27|562.14|559.74|562.14|559.74|561.67|559.27|0
1629703560000|2021-08-23 07:26:00|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1629703570000|2021-08-23 07:26:10|561.86|559.46|561.49|559.09|561.86|559.46|561.49|559.09|0
1629703580000|2021-08-23 07:26:20|561.67|559.27|561.67|559.27|561.67|559.27|561.49|559.09|0
1629703590000|2021-08-23 07:26:30|561.49|559.09|561.39|558.99|561.49|559.09|561.3|558.9|0
1629703600000|2021-08-23 07:26:40|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629703610000|2021-08-23 07:26:50|561.58|559.18|561.67|559.27|561.86|559.46|561.58|559.18|0
1629703620000|2021-08-23 07:27:00|561.49|559.09|561.86|559.46|561.86|559.46|561.49|559.09|0
1629703630000|2021-08-23 07:27:10|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1629703640000|2021-08-23 07:27:20|561.86|559.46|561.67|559.27|561.86|559.46|561.67|559.27|0
1629703650000|2021-08-23 07:27:30|561.49|559.09|561.67|559.27|561.67|559.27|561.3|558.9|0
1629703660000|2021-08-23 07:27:40|561.49|559.09|561.58|559.18|561.58|559.18|561.49|559.09|0
1629703670000|2021-08-23 07:27:50|561.67|559.27|561.67|559.27|561.67|559.27|561.49|559.09|0
1629703680000|2021-08-23 07:28:00|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1629703690000|2021-08-23 07:28:10|561.67|559.27|561.49|559.09|561.67|559.27|561.49|559.09|0
1629703700000|2021-08-23 07:28:20|561.67|559.27|561.58|559.18|561.67|559.27|561.49|559.09|0
1629703710000|2021-08-23 07:28:30|561.67|559.27|561.58|559.18|561.67|559.27|561.49|559.09|0
1629703720000|2021-08-23 07:28:40|561.49|559.09|561.3|558.9|561.49|559.09|561.3|558.9|0
1629703730000|2021-08-23 07:28:50|561.49|559.09|561.3|558.9|561.49|559.09|561.3|558.9|0
1629703740000|2021-08-23 07:29:00|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1629703750000|2021-08-23 07:29:10|561.2|558.8|561.2|558.8|561.2|558.8|561.11|558.71|0
1629703760000|2021-08-23 07:29:20|561.48|559.08|561.3|558.9|561.48|559.08|561.3|558.9|0
1629703770000|2021-08-23 07:29:30|561.48|559.08|561.67|559.27|561.67|559.27|561.48|559.08|0
1629703780000|2021-08-23 07:29:40|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1629703790000|2021-08-23 07:29:50|561.86|559.46|562.05|559.65|562.05|559.65|561.86|559.46|0
1629703800000|2021-08-23 07:30:00|560.92|558.52|560.92|558.52|561.11|558.71|560.74|558.34|0
1629703810000|2021-08-23 07:30:10|560.36|557.96|561.3|558.9|561.3|558.9|560.36|557.96|0
1629703820000|2021-08-23 07:30:20|561.48|559.08|561.67|559.27|561.67|559.27|561.48|559.08|0
1629703830000|2021-08-23 07:30:30|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1629703840000|2021-08-23 07:30:40|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1629703850000|2021-08-23 07:30:50|562.05|559.65|561.86|559.46|562.05|559.65|561.86|559.46|0
1629703860000|2021-08-23 07:31:00|561.57|559.17|561.48|559.08|561.67|559.27|561.48|559.08|0
1629703870000|2021-08-23 07:31:10|561.3|558.9|561.3|558.9|561.48|559.08|561.11|558.71|0
1629703880000|2021-08-23 07:31:20|561.86|559.46|561.48|559.08|561.86|559.46|561.48|559.08|0
1629703890000|2021-08-23 07:31:30|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1629703900000|2021-08-23 07:31:40|560.74|558.34|561.11|558.71|561.11|558.71|560.74|558.34|0
1629703910000|2021-08-23 07:31:50|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1629703920000|2021-08-23 07:32:00|561.11|558.71|560.92|558.52|561.11|558.71|560.83|558.43|0
1629703930000|2021-08-23 07:32:10|560.74|558.34|560.92|558.52|560.92|558.52|560.74|558.34|0
1629703940000|2021-08-23 07:32:20|560.74|558.34|561.11|558.71|561.11|558.71|560.74|558.34|0
1629703950000|2021-08-23 07:32:30|561.3|558.9|561.11|558.71|561.3|558.9|560.92|558.52|0
1629703960000|2021-08-23 07:32:40|560.92|558.52|561.11|558.71|561.11|558.71|560.92|558.52|0
1629703970000|2021-08-23 07:32:50|561.3|558.9|561.2|558.8|561.3|558.9|561.2|558.8|0
1629703980000|2021-08-23 07:33:00|561.48|559.08|561.3|558.9|561.48|559.08|561.3|558.9|0
1629703990000|2021-08-23 07:33:10|561.11|558.71|561.48|559.08|561.48|559.08|561.11|558.71|0
1629704000000|2021-08-23 07:33:20|561.3|558.9|561.2|558.8|561.3|558.9|561.11|558.71|0
1629704010000|2021-08-23 07:33:30|561.11|558.71|561.11|558.71|561.11|558.71|561.01|558.61|0
1629704020000|2021-08-23 07:33:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629704030000|2021-08-23 07:33:50|560.82|558.42|560.82|558.42|560.82|558.42|560.74|558.34|0
1629704040000|2021-08-23 07:34:00|560.74|558.34|560.55|558.15|560.92|558.52|560.55|558.15|0
1629704050000|2021-08-23 07:34:10|560.74|558.34|560.92|558.52|560.92|558.52|560.74|558.34|0
1629704060000|2021-08-23 07:34:20|560.74|558.34|560.73|558.33|560.74|558.34|560.73|558.33|0
1629704070000|2021-08-23 07:34:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1629704080000|2021-08-23 07:34:40|560.92|558.52|560.92|558.52|560.92|558.52|560.73|558.33|0
1629704090000|2021-08-23 07:34:50|560.73|558.33|560.92|558.52|560.92|558.52|560.73|558.33|0
1629704100000|2021-08-23 07:35:00|561.11|558.71|560.36|557.96|561.11|558.71|560.36|557.96|0
1629704110000|2021-08-23 07:35:10|560.17|557.77|560.17|557.77|560.17|557.77|560.08|557.68|0
1629704120000|2021-08-23 07:35:20|560.36|557.96|560.36|557.96|560.36|557.96|560.17|557.77|0
1629704130000|2021-08-23 07:35:30|559.99|557.59|560.17|557.77|560.17|557.77|559.99|557.59|0
1629704140000|2021-08-23 07:35:40|560.36|557.96|560.73|558.33|560.73|558.33|560.36|557.96|0
1629704150000|2021-08-23 07:35:50|560.82|558.42|560.55|558.15|560.82|558.42|560.55|558.15|0
1629704160000|2021-08-23 07:36:00|560.73|558.33|560.92|558.52|560.92|558.52|560.73|558.33|0
1629704170000|2021-08-23 07:36:10|560.73|558.33|561.3|558.9|561.3|558.9|560.73|558.33|0
1629704180000|2021-08-23 07:36:20|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1629704190000|2021-08-23 07:36:30|561.29|558.89|561.48|559.08|561.48|559.08|561.29|558.89|0
1629704200000|2021-08-23 07:36:40|561.57|559.17|561.11|558.71|561.57|559.17|561.11|558.71|0
1629704210000|2021-08-23 07:36:50|561.29|558.89|560.92|558.52|561.29|558.89|560.92|558.52|0
1629704220000|2021-08-23 07:37:00|560.82|558.42|560.55|558.15|560.82|558.42|560.55|558.15|0
1629704230000|2021-08-23 07:37:10|560.45|558.05|560.73|558.33|560.73|558.33|560.45|558.05|0
1629704250000|2021-08-23 07:37:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629704260000|2021-08-23 07:37:40|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1629704270000|2021-08-23 07:37:50|560.55|558.15|560.55|558.15|560.55|558.15|560.36|557.96|0
1629704280000|2021-08-23 07:38:00|560.36|557.96|560.36|557.96|560.36|557.96|560.17|557.77|0
1629704290000|2021-08-23 07:38:10|560.55|558.15|560.36|557.96|560.55|558.15|560.36|557.96|0
1629704310000|2021-08-23 07:38:30|560.73|558.33|560.92|558.52|560.92|558.52|560.73|558.33|0
1629704320000|2021-08-23 07:38:40|561.11|558.71|561.11|558.71|561.29|558.89|561.11|558.71|0
1629704330000|2021-08-23 07:38:50|560.92|558.52|561.11|558.71|561.11|558.71|560.92|558.52|0
1629704340000|2021-08-23 07:39:00|561.2|558.8|560.92|558.52|561.2|558.8|560.92|558.52|0
1629704350000|2021-08-23 07:39:10|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1629704360000|2021-08-23 07:39:20|561.2|558.8|561.11|558.71|561.29|558.89|561.11|558.71|0
1629704370000|2021-08-23 07:39:30|561.29|558.89|561.48|559.08|561.48|559.08|561.29|558.89|0
1629704380000|2021-08-23 07:39:40|561.29|558.89|561.11|558.71|561.29|558.89|561.11|558.71|0
1629704390000|2021-08-23 07:39:50|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629704400000|2021-08-23 07:40:00|560.73|558.33|560.36|557.96|560.73|558.33|560.36|557.96|0
1629704410000|2021-08-23 07:40:10|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1629704420000|2021-08-23 07:40:20|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1629704430000|2021-08-23 07:40:30|560.26|557.86|560.55|558.15|560.55|558.15|560.26|557.86|0
1629704440000|2021-08-23 07:40:40|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1629704450000|2021-08-23 07:40:50|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1629704460000|2021-08-23 07:41:00|560.36|557.96|560.17|557.77|560.36|557.96|559.98|557.58|0
1629704470000|2021-08-23 07:41:10|560.36|557.96|561.11|558.71|561.11|558.71|560.36|557.96|0
1629704490000|2021-08-23 07:41:30|560.92|558.52|560.92|558.52|560.92|558.52|560.73|558.33|0
1629704500000|2021-08-23 07:41:40|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1629704510000|2021-08-23 07:41:50|561.11|558.71|561.29|558.89|561.29|558.89|561.11|558.71|0
1629704520000|2021-08-23 07:42:00|561.11|558.71|561.01|558.61|561.11|558.71|560.73|558.33|0
1629704530000|2021-08-23 07:42:10|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629704540000|2021-08-23 07:42:20|560.73|558.33|561.11|558.71|561.11|558.71|560.73|558.33|0
1629704550000|2021-08-23 07:42:30|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1629704570000|2021-08-23 07:42:50|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1629704580000|2021-08-23 07:43:00|560.73|558.33|560.54|558.14|560.73|558.33|560.54|558.14|0
1629704590000|2021-08-23 07:43:10|560.36|557.96|560.73|558.33|560.73|558.33|560.36|557.96|0
1629704600000|2021-08-23 07:43:20|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1629704610000|2021-08-23 07:43:30|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1629704620000|2021-08-23 07:43:40|560.82|558.42|560.54|558.14|560.82|558.42|560.54|558.14|0
1629704630000|2021-08-23 07:43:50|560.63|558.23|560.54|558.14|560.63|558.23|560.54|558.14|0
1629704650000|2021-08-23 07:44:10|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1629704660000|2021-08-23 07:44:20|560.54|558.14|560.54|558.14|560.54|558.14|560.36|557.96|0
1629704670000|2021-08-23 07:44:30|560.63|558.23|560.54|558.14|560.63|558.23|560.54|558.14|0
1629704680000|2021-08-23 07:44:40|560.45|558.05|560.73|558.33|560.73|558.33|560.45|558.05|0
1629704690000|2021-08-23 07:44:50|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1629704700000|2021-08-23 07:45:00|560.92|558.52|560.36|557.96|560.92|558.52|560.36|557.96|0
1629704710000|2021-08-23 07:45:10|560.45|558.05|560.73|558.33|560.73|558.33|560.36|557.96|0
1629704720000|2021-08-23 07:45:20|560.92|558.52|561.1|558.7|561.1|558.7|560.92|558.52|0
1629704730000|2021-08-23 07:45:30|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1629704740000|2021-08-23 07:45:40|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1629704750000|2021-08-23 07:45:50|560.54|558.14|560.92|558.52|560.92|558.52|560.54|558.14|0
1629704760000|2021-08-23 07:46:00|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1629704770000|2021-08-23 07:46:10|560.54|558.14|560.36|557.96|560.54|558.14|560.36|557.96|0
1629704780000|2021-08-23 07:46:20|560.17|557.77|560.36|557.96|560.36|557.96|560.17|557.77|0
1629704790000|2021-08-23 07:46:30|560.17|557.77|560.36|557.96|560.36|557.96|560.17|557.77|0
1629704800000|2021-08-23 07:46:40|560.26|557.86|560.17|557.77|560.26|557.86|560.17|557.77|0
1629704810000|2021-08-23 07:46:50|560.26|557.86|560.54|558.14|560.54|558.14|560.26|557.86|0
1629704820000|2021-08-23 07:47:00|560.63|558.23|560.45|558.05|560.63|558.23|560.45|558.05|0
1629704830000|2021-08-23 07:47:10|560.54|558.14|560.45|558.05|560.54|558.14|560.45|558.05|0
1629704840000|2021-08-23 07:47:20|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1629704860000|2021-08-23 07:47:40|560.07|557.67|560.17|557.77|560.17|557.77|559.98|557.58|0
1629704870000|2021-08-23 07:47:50|560.07|557.67|560.17|557.77|560.17|557.77|560.07|557.67|0
1629704880000|2021-08-23 07:48:00|560.07|557.67|560.07|557.67|560.17|557.77|560.07|557.67|0
1629704890000|2021-08-23 07:48:10|560.17|557.77|560.17|557.77|560.17|557.77|559.98|557.58|0
1629704900000|2021-08-23 07:48:20|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1629704910000|2021-08-23 07:48:30|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1629704920000|2021-08-23 07:48:40|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1629704930000|2021-08-23 07:48:50|560.36|557.96|560.54|558.14|560.54|558.14|560.36|557.96|0
1629704940000|2021-08-23 07:49:00|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1629704950000|2021-08-23 07:49:10|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1629704960000|2021-08-23 07:49:20|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1629704980000|2021-08-23 07:49:40|560.07|557.67|559.79|557.39|560.07|557.67|559.79|557.39|0
1629704990000|2021-08-23 07:49:50|559.98|557.58|560.07|557.67|560.07|557.67|559.98|557.58|0
1629705000000|2021-08-23 07:50:00|560.17|557.77|559.79|557.39|560.17|557.77|559.79|557.39|0
1629705010000|2021-08-23 07:50:10|559.88|557.48|559.79|557.39|559.88|557.48|559.79|557.39|0
1629705020000|2021-08-23 07:50:20|559.98|557.58|559.79|557.39|559.98|557.58|559.79|557.39|0
1629705030000|2021-08-23 07:50:30|559.61|557.21|559.61|557.21|559.61|557.21|559.61|557.21|0
1629705040000|2021-08-23 07:50:40|559.7|557.3|559.61|557.21|559.7|557.3|559.61|557.21|0
1629705060000|2021-08-23 07:51:00|559.42|557.02|559.61|557.21|559.61|557.21|559.42|557.02|0
1629705080000|2021-08-23 07:51:20|559.7|557.3|559.61|557.21|559.7|557.3|559.61|557.21|0
1629705090000|2021-08-23 07:51:30|559.42|557.02|559.61|557.21|559.61|557.21|559.42|557.02|0
1629705100000|2021-08-23 07:51:40|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1629705110000|2021-08-23 07:51:50|559.51|557.11|559.42|557.02|559.51|557.11|559.42|557.02|0
1629705120000|2021-08-23 07:52:00|559.23|556.83|559.32|556.92|559.32|556.92|559.23|556.83|0
1629705130000|2021-08-23 07:52:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1629705140000|2021-08-23 07:52:20|559.23|556.83|559.79|557.39|559.79|557.39|559.23|556.83|0
1629705150000|2021-08-23 07:52:30|559.98|557.58|559.98|557.58|559.98|557.58|559.79|557.39|0
1629705160000|2021-08-23 07:52:40|559.79|557.39|559.79|557.39|559.98|557.58|559.79|557.39|0
1629705170000|2021-08-23 07:52:50|559.98|557.58|559.79|557.39|559.98|557.58|559.79|557.39|0
1629705180000|2021-08-23 07:53:00|559.61|557.21|559.61|557.21|559.61|557.21|559.51|557.11|0
1629705190000|2021-08-23 07:53:10|559.51|557.11|559.7|557.3|559.7|557.3|559.51|557.11|0
1629705200000|2021-08-23 07:53:20|559.61|557.21|559.79|557.39|559.79|557.39|559.61|557.21|0
1629705210000|2021-08-23 07:53:30|559.61|557.21|559.42|557.02|559.61|557.21|559.42|557.02|0
1629705220000|2021-08-23 07:53:40|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1629705230000|2021-08-23 07:53:50|559.61|557.21|559.61|557.21|559.61|557.21|559.61|557.21|0
1629705240000|2021-08-23 07:54:00|559.42|557.02|559.32|556.92|559.42|557.02|559.32|556.92|0
1629705250000|2021-08-23 07:54:10|559.23|556.83|559.42|557.02|559.42|557.02|559.23|556.83|0
1629705260000|2021-08-23 07:54:20|559.32|556.92|559.42|557.02|559.42|557.02|559.32|556.92|0
1629705270000|2021-08-23 07:54:30|559.61|557.21|559.61|557.21|559.79|557.39|559.61|557.21|0
1629705280000|2021-08-23 07:54:40|559.79|557.39|559.61|557.21|559.79|557.39|559.61|557.21|0
1629705290000|2021-08-23 07:54:50|559.7|557.3|559.7|557.3|559.7|557.3|559.61|557.21|0
1629705300000|2021-08-23 07:55:00|559.61|557.21|559.61|557.21|559.61|557.21|559.61|557.21|0
1629705310000|2021-08-23 07:55:10|559.79|557.39|559.61|557.21|559.79|557.39|559.61|557.21|0
1629705320000|2021-08-23 07:55:20|559.79|557.39|559.98|557.58|559.98|557.58|559.61|557.21|0
1629705330000|2021-08-23 07:55:30|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1629705340000|2021-08-23 07:55:40|559.88|557.48|559.79|557.39|559.88|557.48|559.79|557.39|0
1629705350000|2021-08-23 07:55:50|559.88|557.48|559.98|557.58|559.98|557.58|559.79|557.39|0
1629705360000|2021-08-23 07:56:00|559.79|557.39|559.98|557.58|559.98|557.58|559.79|557.39|0
1629705370000|2021-08-23 07:56:10|560.17|557.77|560.17|557.77|560.35|557.95|560.17|557.77|0
1629705390000|2021-08-23 07:56:30|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1629705400000|2021-08-23 07:56:40|560.17|557.77|560.54|558.14|560.54|558.14|560.17|557.77|0
1629705410000|2021-08-23 07:56:50|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1629705420000|2021-08-23 07:57:00|560.54|558.14|560.54|558.14|560.54|558.14|560.35|557.95|0
1629705430000|2021-08-23 07:57:10|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1629705440000|2021-08-23 07:57:20|560.16|557.76|560.35|557.95|560.35|557.95|560.16|557.76|0
1629705450000|2021-08-23 07:57:30|560.16|557.76|560.35|557.95|560.35|557.95|560.16|557.76|0
1629705460000|2021-08-23 07:57:40|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1629705500000|2021-08-23 07:58:20|560.25|557.85|560.16|557.76|560.25|557.85|560.16|557.76|0
1629705520000|2021-08-23 07:58:40|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1629705530000|2021-08-23 07:58:50|560.44|558.04|560.54|558.14|560.54|558.14|560.44|558.04|0
1629705550000|2021-08-23 07:59:10|560.72|558.32|560.35|557.95|560.72|558.32|560.35|557.95|0
1629705560000|2021-08-23 07:59:20|560.54|558.14|560.91|558.51|560.91|558.51|560.54|558.14|0
1629705580000|2021-08-23 07:59:40|561|558.6|561.1|558.7|561.1|558.7|560.91|558.51|0
1629705590000|2021-08-23 07:59:50|561.29|558.89|561|558.6|561.29|558.89|561|558.6|0
1629705600000|2021-08-23 08:00:00|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1629705610000|2021-08-23 08:00:10|561.1|558.7|561.29|558.89|561.29|558.89|561.1|558.7|0
1629705620000|2021-08-23 08:00:20|561.28|558.88|561.1|558.7|561.28|558.88|561.1|558.7|0
1629705630000|2021-08-23 08:00:30|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629705640000|2021-08-23 08:00:40|561.37|558.97|561.66|559.26|561.66|559.26|561.37|558.97|0
1629705650000|2021-08-23 08:00:50|561.47|559.07|561.85|559.45|561.85|559.45|561.47|559.07|0
1629705660000|2021-08-23 08:01:00|561.75|559.35|561.66|559.26|561.75|559.35|561.47|559.07|0
1629705670000|2021-08-23 08:01:10|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629705680000|2021-08-23 08:01:20|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1629705690000|2021-08-23 08:01:30|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1629705700000|2021-08-23 08:01:40|561.56|559.16|561.66|559.26|561.66|559.26|561.56|559.16|0
1629705710000|2021-08-23 08:01:50|561.47|559.07|561.85|559.45|561.85|559.45|561.47|559.07|0
1629705720000|2021-08-23 08:02:00|561.66|559.26|562.03|559.63|562.03|559.63|561.66|559.26|0
1629705730000|2021-08-23 08:02:10|562.22|559.82|562.31|559.91|562.41|560.01|562.03|559.63|0
1629705740000|2021-08-23 08:02:20|562.41|560.01|562.22|559.82|562.41|560.01|562.22|559.82|0
1629705750000|2021-08-23 08:02:30|561.85|559.45|561.85|559.45|562.03|559.63|561.85|559.45|0
1629705760000|2021-08-23 08:02:40|561.66|559.26|561.47|559.07|561.66|559.26|561.28|558.88|0
1629705770000|2021-08-23 08:02:50|561.66|559.26|561.47|559.07|561.66|559.26|561.47|559.07|0
1629705780000|2021-08-23 08:03:00|561.28|558.88|561.47|559.07|561.47|559.07|561.28|558.88|0
1629705790000|2021-08-23 08:03:10|561.37|558.97|561.47|559.07|561.47|559.07|561.37|558.97|0
1629705800000|2021-08-23 08:03:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629705810000|2021-08-23 08:03:30|561.1|558.7|560.91|558.51|561.1|558.7|560.91|558.51|0
1629705820000|2021-08-23 08:03:40|561|558.6|560.91|558.51|561|558.6|560.91|558.51|0
1629705830000|2021-08-23 08:03:50|561.1|558.7|561|558.6|561.1|558.7|561|558.6|0
1629705840000|2021-08-23 08:04:00|560.91|558.51|561.1|558.7|561.1|558.7|560.91|558.51|0
1629705850000|2021-08-23 08:04:10|561.28|558.88|561.1|558.7|561.28|558.88|561.1|558.7|0
1629705860000|2021-08-23 08:04:20|561.28|558.88|561.47|559.07|561.47|559.07|561.1|558.7|0
1629705870000|2021-08-23 08:04:30|561.28|558.88|561.47|559.07|561.47|559.07|561.28|558.88|0
1629705880000|2021-08-23 08:04:40|561.37|558.97|561.28|558.88|561.37|558.97|561.28|558.88|0
1629705890000|2021-08-23 08:04:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1629705900000|2021-08-23 08:05:00|561.28|558.88|560.91|558.51|561.28|558.88|560.91|558.51|0
1629705910000|2021-08-23 08:05:10|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629705920000|2021-08-23 08:05:20|561.1|558.7|560.91|558.51|561.1|558.7|560.91|558.51|0
1629705930000|2021-08-23 08:05:30|560.72|558.32|560.91|558.51|560.91|558.51|560.72|558.32|0
1629705940000|2021-08-23 08:05:40|561.1|558.7|560.91|558.51|561.1|558.7|560.91|558.51|0
1629705950000|2021-08-23 08:05:50|560.72|558.32|560.72|558.32|560.72|558.32|560.53|558.13|0
1629705960000|2021-08-23 08:06:00|560.91|558.51|560.91|558.51|561.1|558.7|560.91|558.51|0
1629705970000|2021-08-23 08:06:10|560.72|558.32|560.91|558.51|561.1|558.7|560.72|558.32|0
1629705980000|2021-08-23 08:06:20|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1629705990000|2021-08-23 08:06:30|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1629706010000|2021-08-23 08:06:50|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1629706020000|2021-08-23 08:07:00|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629706030000|2021-08-23 08:07:10|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629706040000|2021-08-23 08:07:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629706050000|2021-08-23 08:07:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629706060000|2021-08-23 08:07:40|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1629706070000|2021-08-23 08:07:50|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1629706080000|2021-08-23 08:08:00|561.28|558.88|560.91|558.51|561.28|558.88|560.91|558.51|0
1629706090000|2021-08-23 08:08:10|560.72|558.32|560.53|558.13|560.72|558.32|560.53|558.13|0
1629706100000|2021-08-23 08:08:20|560.62|558.22|560.44|558.04|560.72|558.32|560.44|558.04|0
1629706110000|2021-08-23 08:08:30|560.53|558.13|560.16|557.76|560.53|558.13|560.16|557.76|0
1629706120000|2021-08-23 08:08:40|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1629706130000|2021-08-23 08:08:50|560.16|557.76|560.16|557.76|560.35|557.95|560.16|557.76|0
1629706140000|2021-08-23 08:09:00|560.35|557.95|560.35|557.95|560.35|557.95|560.16|557.76|0
1629706150000|2021-08-23 08:09:10|560.16|557.76|559.97|557.57|560.16|557.76|559.97|557.57|0
1629706160000|2021-08-23 08:09:20|559.79|557.39|560.25|557.85|560.25|557.85|559.79|557.39|0
1629706170000|2021-08-23 08:09:30|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1629706180000|2021-08-23 08:09:40|560.35|557.95|560.35|557.95|560.35|557.95|560.16|557.76|0
1629706190000|2021-08-23 08:09:50|560.53|558.13|560.72|558.32|560.72|558.32|560.53|558.13|0
1629706200000|2021-08-23 08:10:00|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1629706210000|2021-08-23 08:10:10|560.91|558.51|561.28|558.88|561.28|558.88|560.91|558.51|0
1629706220000|2021-08-23 08:10:20|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1629706230000|2021-08-23 08:10:30|561.37|558.97|561.09|558.69|561.37|558.97|561.09|558.69|0
1629706240000|2021-08-23 08:10:40|560.91|558.51|560.91|558.51|561.09|558.69|560.91|558.51|0
1629706250000|2021-08-23 08:10:50|560.81|558.41|560.72|558.32|560.91|558.51|560.72|558.32|0
1629706260000|2021-08-23 08:11:00|560.91|558.51|560.91|558.51|560.91|558.51|560.53|558.13|0
1629706270000|2021-08-23 08:11:10|561|558.6|561.09|558.69|561.09|558.69|561|558.6|0
1629706280000|2021-08-23 08:11:20|560.91|558.51|561.09|558.69|561.09|558.69|560.91|558.51|0
1629706290000|2021-08-23 08:11:30|561|558.6|560.91|558.51|561|558.6|560.91|558.51|0
1629706300000|2021-08-23 08:11:40|560.72|558.32|560.91|558.51|561.09|558.69|560.72|558.32|0
1629706310000|2021-08-23 08:11:50|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1629706320000|2021-08-23 08:12:00|560.91|558.51|560.91|558.51|561.09|558.69|560.91|558.51|0
1629706330000|2021-08-23 08:12:10|561.09|558.69|560.91|558.51|561.09|558.69|560.91|558.51|0
1629706340000|2021-08-23 08:12:20|561.28|558.88|560.72|558.32|561.28|558.88|560.72|558.32|0
1629706350000|2021-08-23 08:12:30|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1629706360000|2021-08-23 08:12:40|560.81|558.41|561.09|558.69|561.09|558.69|560.81|558.41|0
1629706370000|2021-08-23 08:12:50|560.91|558.51|560.91|558.51|561.09|558.69|560.91|558.51|0
1629706380000|2021-08-23 08:13:00|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1629706390000|2021-08-23 08:13:10|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1629706400000|2021-08-23 08:13:20|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629706410000|2021-08-23 08:13:30|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629706430000|2021-08-23 08:13:50|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629706440000|2021-08-23 08:14:00|560.34|557.94|560.16|557.76|560.34|557.94|560.16|557.76|0
1629706460000|2021-08-23 08:14:20|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1629706470000|2021-08-23 08:14:30|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1629706480000|2021-08-23 08:14:40|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629706500000|2021-08-23 08:15:00|560.16|557.76|560.34|557.94|560.34|557.94|560.06|557.66|0
1629706510000|2021-08-23 08:15:10|560.25|557.85|560.16|557.76|560.25|557.85|560.16|557.76|0
1629706520000|2021-08-23 08:15:20|559.97|557.57|559.97|557.57|559.97|557.57|559.97|557.57|0
1629706540000|2021-08-23 08:15:40|559.87|557.47|559.78|557.38|559.87|557.47|559.78|557.38|0
1629706550000|2021-08-23 08:15:50|559.97|557.57|559.87|557.47|559.97|557.57|559.87|557.47|0
1629706560000|2021-08-23 08:16:00|559.6|557.2|559.31|556.91|559.6|557.2|559.31|556.91|0
1629706570000|2021-08-23 08:16:10|559.22|556.82|559.78|557.38|559.78|557.38|559.22|556.82|0
1629706580000|2021-08-23 08:16:20|559.87|557.47|559.97|557.57|559.97|557.57|559.78|557.38|0
1629706590000|2021-08-23 08:16:30|560.16|557.76|559.78|557.38|560.16|557.76|559.78|557.38|0
1629706600000|2021-08-23 08:16:40|559.97|557.57|559.78|557.38|559.97|557.57|559.78|557.38|0
1629706610000|2021-08-23 08:16:50|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1629706620000|2021-08-23 08:17:00|560.34|557.94|560.34|557.94|560.34|557.94|560.16|557.76|0
1629706630000|2021-08-23 08:17:10|560.16|557.76|560.34|557.94|560.34|557.94|560.16|557.76|0
1629706640000|2021-08-23 08:17:20|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1629706650000|2021-08-23 08:17:30|560.06|557.66|560.16|557.76|560.16|557.76|559.97|557.57|0
1629706660000|2021-08-23 08:17:40|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1629706670000|2021-08-23 08:17:50|560.53|558.13|560.53|558.13|560.53|558.13|560.34|557.94|0
1629706690000|2021-08-23 08:18:10|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1629706700000|2021-08-23 08:18:20|560.81|558.41|560.72|558.32|560.81|558.41|560.72|558.32|0
1629706710000|2021-08-23 08:18:30|560.62|558.22|560.9|558.5|560.9|558.5|560.62|558.22|0
1629706730000|2021-08-23 08:18:50|560.99|558.59|560.9|558.5|560.99|558.59|560.9|558.5|0
1629706740000|2021-08-23 08:19:00|560.99|558.59|561.09|558.69|561.09|558.69|560.99|558.59|0
1629706760000|2021-08-23 08:19:20|560.9|558.5|560.81|558.41|560.9|558.5|560.81|558.41|0
1629706770000|2021-08-23 08:19:30|560.72|558.32|560.9|558.5|560.9|558.5|560.72|558.32|0
1629706780000|2021-08-23 08:19:40|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1629706790000|2021-08-23 08:19:50|560.9|558.5|560.99|558.59|561.09|558.69|560.9|558.5|0
1629706800000|2021-08-23 08:20:00|561.09|558.69|560.9|558.5|561.09|558.69|560.9|558.5|0
1629706810000|2021-08-23 08:20:10|561.28|558.88|561.09|558.69|561.28|558.88|561.09|558.69|0
1629706820000|2021-08-23 08:20:20|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1629706830000|2021-08-23 08:20:30|561.46|559.06|561.65|559.25|561.65|559.25|561.46|559.06|0
1629706840000|2021-08-23 08:20:40|561.46|559.06|561.55|559.15|561.55|559.15|561.46|559.06|0
1629706850000|2021-08-23 08:20:50|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1629706860000|2021-08-23 08:21:00|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629706870000|2021-08-23 08:21:10|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1629706880000|2021-08-23 08:21:20|561.84|559.44|561.84|559.44|561.84|559.44|561.84|559.44|0
1629706890000|2021-08-23 08:21:30|561.65|559.25|561.84|559.44|561.84|559.44|561.65|559.25|0
1629706900000|2021-08-23 08:21:40|561.65|559.25|561.84|559.44|562.02|559.62|561.65|559.25|0
1629706910000|2021-08-23 08:21:50|562.02|559.62|562.21|559.81|562.4|560|562.02|559.62|0
1629706920000|2021-08-23 08:22:00|562.4|560|562.4|560|562.4|560|562.4|560|0
1629706930000|2021-08-23 08:22:10|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1629706940000|2021-08-23 08:22:20|562.3|559.9|562.4|560|562.4|560|562.3|559.9|0
1629706970000|2021-08-23 08:22:50|562.21|559.81|562.3|559.9|562.3|559.9|562.21|559.81|0
1629706980000|2021-08-23 08:23:00|562.21|559.81|562.02|559.62|562.21|559.81|561.93|559.53|0
1629706990000|2021-08-23 08:23:10|561.84|559.44|561.74|559.34|561.84|559.44|561.74|559.34|0
1629707000000|2021-08-23 08:23:20|561.84|559.44|561.28|558.88|561.84|559.44|561.28|558.88|0
1629707010000|2021-08-23 08:23:30|561.46|559.06|561.65|559.25|561.65|559.25|561.46|559.06|0
1629707020000|2021-08-23 08:23:40|561.46|559.06|561.36|558.96|561.46|559.06|561.28|558.88|0
1629707030000|2021-08-23 08:23:50|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1629707040000|2021-08-23 08:24:00|561.28|558.88|561.18|558.78|561.28|558.88|561.09|558.69|0
1629707050000|2021-08-23 08:24:10|561.28|558.88|561.27|558.87|561.28|558.88|561.27|558.87|0
1629707060000|2021-08-23 08:24:20|561.46|559.06|561.65|559.25|561.65|559.25|561.46|559.06|0
1629707070000|2021-08-23 08:24:30|561.46|559.06|561.46|559.06|561.46|559.06|561.27|558.87|0
1629707080000|2021-08-23 08:24:40|561.27|558.87|561.46|559.06|561.46|559.06|561.27|558.87|0
1629707090000|2021-08-23 08:24:50|561.65|559.25|561.65|559.25|561.65|559.25|561.65|559.25|0
1629707100000|2021-08-23 08:25:00|561.55|559.15|561.65|559.25|561.65|559.25|561.55|559.15|0
1629707110000|2021-08-23 08:25:10|561.46|559.06|561.65|559.25|561.65|559.25|561.46|559.06|0
1629707120000|2021-08-23 08:25:20|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1629707140000|2021-08-23 08:25:40|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1629707160000|2021-08-23 08:26:00|561.27|558.87|561.36|558.96|561.36|558.96|561.27|558.87|0
1629707170000|2021-08-23 08:26:10|561.27|558.87|561.36|558.96|561.36|558.96|561.27|558.87|0
1629707180000|2021-08-23 08:26:20|561.27|558.87|561.09|558.69|561.27|558.87|561.09|558.69|0
1629707190000|2021-08-23 08:26:30|560.71|558.31|560.8|558.4|560.8|558.4|560.71|558.31|0
1629707200000|2021-08-23 08:26:40|560.9|558.5|560.71|558.31|560.9|558.5|560.71|558.31|0
1629707210000|2021-08-23 08:26:50|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1629707220000|2021-08-23 08:27:00|560.71|558.31|560.53|558.13|560.71|558.31|560.53|558.13|0
1629707230000|2021-08-23 08:27:10|560.62|558.22|560.9|558.5|560.9|558.5|560.53|558.13|0
1629707240000|2021-08-23 08:27:20|560.8|558.4|560.9|558.5|560.9|558.5|560.8|558.4|0
1629707250000|2021-08-23 08:27:30|560.71|558.31|560.9|558.5|560.9|558.5|560.71|558.31|0
1629707260000|2021-08-23 08:27:40|560.71|558.31|560.53|558.13|560.71|558.31|560.53|558.13|0
1629707270000|2021-08-23 08:27:50|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1629707280000|2021-08-23 08:28:00|560.9|558.5|560.71|558.31|560.9|558.5|560.71|558.31|0
1629707290000|2021-08-23 08:28:10|560.9|558.5|560.71|558.31|560.9|558.5|560.71|558.31|0
1629707310000|2021-08-23 08:28:30|560.62|558.22|560.71|558.31|560.71|558.31|560.62|558.22|0
1629707320000|2021-08-23 08:28:40|560.62|558.22|560.53|558.13|560.62|558.22|560.53|558.13|0
1629707330000|2021-08-23 08:28:50|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1629707340000|2021-08-23 08:29:00|560.53|558.13|560.53|558.13|560.71|558.31|560.53|558.13|0
1629707350000|2021-08-23 08:29:10|560.34|557.94|560.34|557.94|560.53|558.13|560.34|557.94|0
1629707360000|2021-08-23 08:29:20|560.53|558.13|560.43|558.03|560.53|558.13|560.43|558.03|0
1629707370000|2021-08-23 08:29:30|560.53|558.13|560.61|558.21|560.71|558.31|560.53|558.13|0
1629707380000|2021-08-23 08:29:40|560.71|558.31|560.52|558.12|560.71|558.31|560.52|558.12|0
1629707390000|2021-08-23 08:29:50|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1629707400000|2021-08-23 08:30:00|560.9|558.5|560.52|558.12|560.9|558.5|560.52|558.12|0
1629707410000|2021-08-23 08:30:10|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1629707420000|2021-08-23 08:30:20|560.9|558.5|561.18|558.78|561.18|558.78|560.71|558.31|0
1629707430000|2021-08-23 08:30:30|561.27|558.87|561.65|559.25|561.65|559.25|561.27|558.87|0
1629707440000|2021-08-23 08:30:40|561.55|559.15|561.83|559.43|561.83|559.43|561.55|559.15|0
1629707450000|2021-08-23 08:30:50|561.65|559.25|561.83|559.43|561.83|559.43|561.65|559.25|0
1629707460000|2021-08-23 08:31:00|561.65|559.25|561.74|559.34|561.83|559.43|561.65|559.25|0
1629707470000|2021-08-23 08:31:10|561.83|559.43|561.65|559.25|561.83|559.43|561.65|559.25|0
1629707490000|2021-08-23 08:31:30|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629707500000|2021-08-23 08:31:40|561.65|559.25|561.65|559.25|561.83|559.43|561.65|559.25|0
1629707510000|2021-08-23 08:31:50|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629707520000|2021-08-23 08:32:00|561.65|559.25|561.65|559.25|561.83|559.43|561.65|559.25|0
1629707530000|2021-08-23 08:32:10|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629707540000|2021-08-23 08:32:20|561.46|559.06|561.65|559.25|561.83|559.43|561.46|559.06|0
1629707550000|2021-08-23 08:32:30|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707560000|2021-08-23 08:32:40|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707570000|2021-08-23 08:32:50|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707580000|2021-08-23 08:33:00|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629707590000|2021-08-23 08:33:10|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1629707600000|2021-08-23 08:33:20|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707610000|2021-08-23 08:33:30|562.11|559.71|562.21|559.81|562.21|559.81|562.11|559.71|0
1629707620000|2021-08-23 08:33:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629707630000|2021-08-23 08:33:50|562.3|559.9|562.39|559.99|562.39|559.99|562.3|559.9|0
1629707640000|2021-08-23 08:34:00|562.58|560.18|562.58|560.18|562.77|560.37|562.58|560.18|0
1629707650000|2021-08-23 08:34:10|562.77|560.37|562.58|560.18|562.77|560.37|562.58|560.18|0
1629707660000|2021-08-23 08:34:20|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1629707670000|2021-08-23 08:34:30|562.58|560.18|562.39|559.99|562.58|560.18|562.39|559.99|0
1629707700000|2021-08-23 08:35:00|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707710000|2021-08-23 08:35:10|561.83|559.43|562.02|559.62|562.02|559.62|561.83|559.43|0
1629707720000|2021-08-23 08:35:20|561.92|559.52|561.83|559.43|561.92|559.52|561.83|559.43|0
1629707730000|2021-08-23 08:35:30|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1629707760000|2021-08-23 08:36:00|561.73|559.33|561.64|559.24|561.73|559.33|561.64|559.24|0
1629707770000|2021-08-23 08:36:10|561.55|559.15|561.55|559.15|561.55|559.15|561.55|559.15|0
1629707780000|2021-08-23 08:36:20|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1629707790000|2021-08-23 08:36:30|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1629707800000|2021-08-23 08:36:40|561.46|559.06|561.27|558.87|561.46|559.06|561.27|558.87|0
1629707810000|2021-08-23 08:36:50|561.46|559.06|561.64|559.24|561.64|559.24|561.46|559.06|0
1629707820000|2021-08-23 08:37:00|561.46|559.06|561.36|558.96|561.46|559.06|561.36|558.96|0
1629707830000|2021-08-23 08:37:10|561.46|559.06|561.46|559.06|561.64|559.24|561.46|559.06|0
1629707840000|2021-08-23 08:37:20|561.55|559.15|561.64|559.24|561.64|559.24|561.46|559.06|0
1629707850000|2021-08-23 08:37:30|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629707860000|2021-08-23 08:37:40|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1629707870000|2021-08-23 08:37:50|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1629707880000|2021-08-23 08:38:00|561.73|559.33|561.64|559.24|561.83|559.43|561.64|559.24|0
1629707890000|2021-08-23 08:38:10|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629707900000|2021-08-23 08:38:20|562.02|559.62|562.02|559.62|562.02|559.62|562.02|559.62|0
1629707910000|2021-08-23 08:38:30|562.2|559.8|562.02|559.62|562.2|559.8|562.02|559.62|0
1629707930000|2021-08-23 08:38:50|562.2|559.8|562.2|559.8|562.2|559.8|562.11|559.71|0
1629707940000|2021-08-23 08:39:00|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1629707950000|2021-08-23 08:39:10|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629707990000|2021-08-23 08:39:50|562.2|559.8|561.92|559.52|562.2|559.8|561.92|559.52|0
1629708000000|2021-08-23 08:40:00|561.83|559.43|561.64|559.24|561.83|559.43|561.64|559.24|0
1629708010000|2021-08-23 08:40:10|561.83|559.43|561.73|559.33|561.83|559.43|561.73|559.33|0
1629708020000|2021-08-23 08:40:20|561.64|559.24|561.27|558.87|561.64|559.24|561.27|558.87|0
1629708030000|2021-08-23 08:40:30|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1629708040000|2021-08-23 08:40:40|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1629708070000|2021-08-23 08:41:10|561.08|558.68|561.08|558.68|561.27|558.87|561.08|558.68|0
1629708080000|2021-08-23 08:41:20|561.27|558.87|561.36|558.96|561.36|558.96|561.27|558.87|0
1629708090000|2021-08-23 08:41:30|561.45|559.05|561.45|559.05|561.45|559.05|561.36|558.96|0
1629708100000|2021-08-23 08:41:40|561.36|558.96|561.08|558.68|561.36|558.96|561.08|558.68|0
1629708120000|2021-08-23 08:42:00|561.27|558.87|561.45|559.05|561.45|559.05|561.27|558.87|0
1629708130000|2021-08-23 08:42:10|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1629708140000|2021-08-23 08:42:20|561.83|559.43|561.64|559.24|561.83|559.43|561.64|559.24|0
1629708150000|2021-08-23 08:42:30|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629708160000|2021-08-23 08:42:40|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1629708170000|2021-08-23 08:42:50|562.02|559.62|562.2|559.8|562.2|559.8|562.02|559.62|0
1629708180000|2021-08-23 08:43:00|562.02|559.62|561.64|559.24|562.02|559.62|561.64|559.24|0
1629708190000|2021-08-23 08:43:10|561.73|559.33|561.83|559.43|561.83|559.43|561.73|559.33|0
1629708200000|2021-08-23 08:43:20|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1629708210000|2021-08-23 08:43:30|561.64|559.24|561.64|559.24|561.64|559.24|561.64|559.24|0
1629708220000|2021-08-23 08:43:40|561.83|559.43|561.83|559.43|561.83|559.43|561.83|559.43|0
1629708230000|2021-08-23 08:43:50|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629708240000|2021-08-23 08:44:00|562.1|559.7|562.2|559.8|562.2|559.8|562.1|559.7|0
1629708250000|2021-08-23 08:44:10|562.01|559.61|561.83|559.43|562.01|559.61|561.83|559.43|0
1629708270000|2021-08-23 08:44:30|562.01|559.61|562.2|559.8|562.2|559.8|562.01|559.61|0
1629708280000|2021-08-23 08:44:40|562.1|559.7|562.2|559.8|562.2|559.8|562.01|559.61|0
1629708290000|2021-08-23 08:44:50|562.1|559.7|562.1|559.7|562.1|559.7|562.1|559.7|0
1629708300000|2021-08-23 08:45:00|562.39|559.99|562.39|559.99|562.39|559.99|562.2|559.8|0
1629708310000|2021-08-23 08:45:10|562.2|559.8|562.48|560.08|562.48|560.08|562.2|559.8|0
1629708320000|2021-08-23 08:45:20|562.39|559.99|562.29|559.89|562.48|560.08|562.29|559.89|0
1629708330000|2021-08-23 08:45:30|562.39|559.99|562.2|559.8|562.39|559.99|562.2|559.8|0
1629708340000|2021-08-23 08:45:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629708350000|2021-08-23 08:45:50|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1629708360000|2021-08-23 08:46:00|562.39|559.99|562.39|559.99|562.58|560.18|562.39|559.99|0
1629708370000|2021-08-23 08:46:10|562.58|560.18|562.95|560.55|562.95|560.55|562.58|560.18|0
1629708380000|2021-08-23 08:46:20|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1629708420000|2021-08-23 08:47:00|562.76|560.36|562.76|560.36|562.76|560.36|562.57|560.17|0
1629708430000|2021-08-23 08:47:10|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1629708450000|2021-08-23 08:47:30|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1629708460000|2021-08-23 08:47:40|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629708480000|2021-08-23 08:48:00|562.76|560.36|562.57|560.17|562.76|560.36|562.57|560.17|0
1629708490000|2021-08-23 08:48:10|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629708500000|2021-08-23 08:48:20|562.57|560.17|562.48|560.08|562.57|560.17|562.48|560.08|0
1629708510000|2021-08-23 08:48:30|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1629708530000|2021-08-23 08:48:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629708540000|2021-08-23 08:49:00|562.29|559.89|562.39|559.99|562.39|559.99|562.29|559.89|0
1629708550000|2021-08-23 08:49:10|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1629708560000|2021-08-23 08:49:20|562.29|559.89|562.39|559.99|562.39|559.99|562.29|559.89|0
1629708570000|2021-08-23 08:49:30|562.57|560.17|562.57|560.17|562.57|560.17|562.39|559.99|0
1629708600000|2021-08-23 08:50:00|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1629708610000|2021-08-23 08:50:10|562.39|559.99|561.83|559.43|562.39|559.99|561.83|559.43|0
1629708620000|2021-08-23 08:50:20|561.45|559.05|561.45|559.05|561.45|559.05|561.45|559.05|0
1629708650000|2021-08-23 08:50:50|561.64|559.24|561.54|559.14|561.64|559.24|561.54|559.14|0
1629708660000|2021-08-23 08:51:00|561.64|559.24|562.2|559.8|562.2|559.8|561.64|559.24|0
1629708670000|2021-08-23 08:51:10|562.39|559.99|562.48|560.08|562.48|560.08|562.39|559.99|0
1629708680000|2021-08-23 08:51:20|562.39|559.99|562.57|560.17|562.57|560.17|562.39|559.99|0
1629708690000|2021-08-23 08:51:30|562.76|560.36|562.57|560.17|562.76|560.36|562.57|560.17|0
1629708700000|2021-08-23 08:51:40|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1629708710000|2021-08-23 08:51:50|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1629708720000|2021-08-23 08:52:00|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1629708730000|2021-08-23 08:52:10|562.57|560.17|562.48|560.08|562.57|560.17|562.39|559.99|0
1629708740000|2021-08-23 08:52:20|562.57|560.17|562.76|560.36|562.76|560.36|562.57|560.17|0
1629708750000|2021-08-23 08:52:30|562.66|560.26|562.76|560.36|562.76|560.36|562.57|560.17|0
1629708760000|2021-08-23 08:52:40|562.57|560.17|562.39|559.99|562.57|560.17|562.39|559.99|0
1629708770000|2021-08-23 08:52:50|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1629708780000|2021-08-23 08:53:00|562.39|559.99|562.39|559.99|562.57|560.17|562.39|559.99|0
1629708790000|2021-08-23 08:53:10|562.2|559.8|562.39|559.99|562.39|559.99|562.2|559.8|0
1629708800000|2021-08-23 08:53:20|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629708810000|2021-08-23 08:53:30|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1629708820000|2021-08-23 08:53:40|562.57|560.17|562.66|560.26|562.66|560.26|562.57|560.17|0
1629708830000|2021-08-23 08:53:50|562.76|560.36|562.76|560.36|562.76|560.36|562.66|560.26|0
1629708840000|2021-08-23 08:54:00|562.57|560.17|562.66|560.26|562.66|560.26|562.57|560.17|0
1629708850000|2021-08-23 08:54:10|562.57|560.17|562.57|560.17|562.76|560.36|562.57|560.17|0
1629708860000|2021-08-23 08:54:20|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1629708870000|2021-08-23 08:54:30|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629708880000|2021-08-23 08:54:40|562.66|560.26|562.95|560.55|562.95|560.55|562.57|560.17|0
1629708890000|2021-08-23 08:54:50|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1629708900000|2021-08-23 08:55:00|562.76|560.36|562.95|560.55|562.95|560.55|562.76|560.36|0
1629708910000|2021-08-23 08:55:10|562.76|560.36|562.76|560.36|562.95|560.55|562.76|560.36|0
1629708930000|2021-08-23 08:55:30|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629708940000|2021-08-23 08:55:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1629708960000|2021-08-23 08:56:00|562.47|560.07|562.38|559.98|562.57|560.17|562.38|559.98|0
1629708970000|2021-08-23 08:56:10|562.57|560.17|562.76|560.36|562.76|560.36|562.57|560.17|0
1629708980000|2021-08-23 08:56:20|562.57|560.17|562.76|560.36|562.76|560.36|562.57|560.17|0
1629709010000|2021-08-23 08:56:50|562.95|560.55|562.76|560.36|562.95|560.55|562.76|560.36|0
1629709020000|2021-08-23 08:57:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629709030000|2021-08-23 08:57:10|562.76|560.36|562.57|560.17|562.76|560.36|562.57|560.17|0
1629709040000|2021-08-23 08:57:20|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1629709050000|2021-08-23 08:57:30|562.57|560.17|562.38|559.98|562.57|560.17|562.38|559.98|0
1629709060000|2021-08-23 08:57:40|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1629709070000|2021-08-23 08:57:50|562.01|559.61|562.2|559.8|562.2|559.8|562.01|559.61|0
1629709080000|2021-08-23 08:58:00|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629709100000|2021-08-23 08:58:20|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629709110000|2021-08-23 08:58:30|561.63|559.23|561.82|559.42|561.82|559.42|561.63|559.23|0
1629709120000|2021-08-23 08:58:40|562.01|559.61|561.82|559.42|562.01|559.61|561.82|559.42|0
1629709130000|2021-08-23 08:58:50|561.91|559.51|562.38|559.98|562.38|559.98|561.91|559.51|0
1629709140000|2021-08-23 08:59:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1629709150000|2021-08-23 08:59:10|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1629709160000|2021-08-23 08:59:20|562.47|560.07|562.47|560.07|562.47|560.07|562.38|559.98|0
1629709170000|2021-08-23 08:59:30|562.57|560.17|562.47|560.07|562.57|560.17|562.38|559.98|0
1629709180000|2021-08-23 08:59:40|562.76|560.36|562.57|560.17|562.76|560.36|562.57|560.17|0
1629709190000|2021-08-23 08:59:50|562.66|560.26|562.76|560.36|562.76|560.36|562.57|560.17|0
1629709200000|2021-08-23 09:00:00|562.66|560.26|562.94|560.54|562.94|560.54|562.66|560.26|0
1629709210000|2021-08-23 09:00:10|562.57|560.17|562.2|559.8|562.57|560.17|562.2|559.8|0
1629709230000|2021-08-23 09:00:30|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629709250000|2021-08-23 09:00:50|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629709270000|2021-08-23 09:01:10|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629709280000|2021-08-23 09:01:20|561.82|559.42|562.01|559.61|562.01|559.61|561.82|559.42|0
1629709290000|2021-08-23 09:01:30|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629709310000|2021-08-23 09:01:50|561.91|559.51|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709330000|2021-08-23 09:02:10|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629709340000|2021-08-23 09:02:20|561.72|559.32|561.63|559.23|561.72|559.32|561.63|559.23|0
1629709350000|2021-08-23 09:02:30|561.72|559.32|561.63|559.23|561.82|559.42|561.63|559.23|0
1629709360000|2021-08-23 09:02:40|561.82|559.42|561.63|559.23|561.82|559.42|561.63|559.23|0
1629709370000|2021-08-23 09:02:50|561.45|559.05|561.45|559.05|561.63|559.23|561.45|559.05|0
1629709390000|2021-08-23 09:03:10|561.63|559.23|561.45|559.05|561.63|559.23|561.45|559.05|0
1629709400000|2021-08-23 09:03:20|561.54|559.14|561.45|559.05|561.54|559.14|561.45|559.05|0
1629709410000|2021-08-23 09:03:30|561.63|559.23|561.63|559.23|561.82|559.42|561.63|559.23|0
1629709420000|2021-08-23 09:03:40|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629709430000|2021-08-23 09:03:50|561.91|559.51|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709450000|2021-08-23 09:04:10|561.91|559.51|562.01|559.61|562.01|559.61|561.82|559.42|0
1629709460000|2021-08-23 09:04:20|562.1|559.7|562.19|559.79|562.19|559.79|562.1|559.7|0
1629709480000|2021-08-23 09:04:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629709500000|2021-08-23 09:05:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629709510000|2021-08-23 09:05:10|562.38|559.98|562.01|559.61|562.38|559.98|562.01|559.61|0
1629709520000|2021-08-23 09:05:20|562.1|559.7|562.19|559.79|562.19|559.79|562.1|559.7|0
1629709530000|2021-08-23 09:05:30|562.1|559.7|562.19|559.79|562.19|559.79|562.01|559.61|0
1629709540000|2021-08-23 09:05:40|562.01|559.61|562.01|559.61|562.01|559.61|562.01|559.61|0
1629709560000|2021-08-23 09:06:00|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1629709570000|2021-08-23 09:06:10|562.47|560.07|562.57|560.17|562.57|560.17|562.47|560.07|0
1629709580000|2021-08-23 09:06:20|562.75|560.35|562.75|560.35|562.75|560.35|562.57|560.17|0
1629709590000|2021-08-23 09:06:30|562.57|560.17|562.57|560.17|562.57|560.17|562.38|559.98|0
1629709600000|2021-08-23 09:06:40|562.47|560.07|562.28|559.88|562.47|560.07|562.28|559.88|0
1629709610000|2021-08-23 09:06:50|562.19|559.79|562.38|559.98|562.38|559.98|562.19|559.79|0
1629709620000|2021-08-23 09:07:00|562.19|559.79|562.28|559.88|562.28|559.88|562.19|559.79|0
1629709630000|2021-08-23 09:07:10|562.38|559.98|562.01|559.61|562.38|559.98|562.01|559.61|0
1629709640000|2021-08-23 09:07:20|562.19|559.79|562.01|559.61|562.19|559.79|562.01|559.61|0
1629709650000|2021-08-23 09:07:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629709670000|2021-08-23 09:07:50|562|559.6|562|559.6|562|559.6|562|559.6|0
1629709690000|2021-08-23 09:08:10|562.09|559.69|562.09|559.69|562.19|559.79|562.09|559.69|0
1629709700000|2021-08-23 09:08:20|562.19|559.79|561.82|559.42|562.19|559.79|561.82|559.42|0
1629709710000|2021-08-23 09:08:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1629709720000|2021-08-23 09:08:40|562|559.6|561.82|559.42|562|559.6|561.82|559.42|0
1629709740000|2021-08-23 09:09:00|562|559.6|561.82|559.42|562|559.6|561.82|559.42|0
1629709750000|2021-08-23 09:09:10|561.72|559.32|561.63|559.23|561.72|559.32|561.63|559.23|0
1629709760000|2021-08-23 09:09:20|561.82|559.42|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709770000|2021-08-23 09:09:30|561.91|559.51|562|559.6|562|559.6|561.91|559.51|0
1629709780000|2021-08-23 09:09:40|561.91|559.51|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709790000|2021-08-23 09:09:50|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629709800000|2021-08-23 09:10:00|561.82|559.42|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709810000|2021-08-23 09:10:10|561.63|559.23|561.63|559.23|561.63|559.23|561.44|559.04|0
1629709820000|2021-08-23 09:10:20|561.82|559.42|561.82|559.42|561.82|559.42|561.82|559.42|0
1629709830000|2021-08-23 09:10:30|561.91|559.51|561.82|559.42|561.91|559.51|561.82|559.42|0
1629709850000|2021-08-23 09:10:50|561.63|559.23|562|559.6|562.19|559.79|561.63|559.23|0
1629709860000|2021-08-23 09:11:00|562.19|559.79|562.56|560.16|562.56|560.16|562.19|559.79|0
1629709870000|2021-08-23 09:11:10|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1629709890000|2021-08-23 09:11:30|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1629709900000|2021-08-23 09:11:40|562|559.6|562|559.6|562|559.6|562|559.6|0
1629709930000|2021-08-23 09:12:10|561.82|559.42|561.82|559.42|562|559.6|561.82|559.42|0
1629709940000|2021-08-23 09:12:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1629709970000|2021-08-23 09:12:50|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629709980000|2021-08-23 09:13:00|562|559.6|561.82|559.42|562|559.6|561.82|559.42|0
1629709990000|2021-08-23 09:13:10|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629710010000|2021-08-23 09:13:30|561.53|559.13|561.44|559.04|561.53|559.13|561.44|559.04|0
1629710030000|2021-08-23 09:13:50|561.34|558.94|561.63|559.23|561.63|559.23|561.34|558.94|0
1629710040000|2021-08-23 09:14:00|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1629710050000|2021-08-23 09:14:10|561.44|559.04|561.63|559.23|561.63|559.23|561.44|559.04|0
1629710060000|2021-08-23 09:14:20|561.44|559.04|561.53|559.13|561.53|559.13|561.44|559.04|0
1629710070000|2021-08-23 09:14:30|561.44|559.04|561.25|558.85|561.44|559.04|561.25|558.85|0
1629710100000|2021-08-23 09:15:00|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629710110000|2021-08-23 09:15:10|561.81|559.41|561.44|559.04|561.81|559.41|561.44|559.04|0
1629710120000|2021-08-23 09:15:20|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1629710130000|2021-08-23 09:15:30|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710150000|2021-08-23 09:15:50|561.63|559.23|561.72|559.32|561.72|559.32|561.63|559.23|0
1629710160000|2021-08-23 09:16:00|561.63|559.23|561.63|559.23|561.81|559.41|561.63|559.23|0
1629710170000|2021-08-23 09:16:10|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710180000|2021-08-23 09:16:20|561.9|559.5|561.9|559.5|561.9|559.5|561.81|559.41|0
1629710190000|2021-08-23 09:16:30|561.81|559.41|561.63|559.23|562.19|559.79|561.63|559.23|0
1629710200000|2021-08-23 09:16:40|561.72|559.32|561.63|559.23|561.72|559.32|561.63|559.23|0
1629710210000|2021-08-23 09:16:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710220000|2021-08-23 09:17:00|561.9|559.5|562|559.6|562|559.6|561.9|559.5|0
1629710240000|2021-08-23 09:17:20|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710260000|2021-08-23 09:17:40|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1629710270000|2021-08-23 09:17:50|562|559.6|562|559.6|562|559.6|562|559.6|0
1629710290000|2021-08-23 09:18:10|561.9|559.5|562|559.6|562|559.6|561.81|559.41|0
1629710310000|2021-08-23 09:18:30|561.9|559.5|561.9|559.5|562|559.6|561.9|559.5|0
1629710320000|2021-08-23 09:18:40|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1629710330000|2021-08-23 09:18:50|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1629710340000|2021-08-23 09:19:00|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710350000|2021-08-23 09:19:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1629710360000|2021-08-23 09:19:20|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629710370000|2021-08-23 09:19:30|562|559.6|562|559.6|562|559.6|562|559.6|0
1629710380000|2021-08-23 09:19:40|561.9|559.5|562|559.6|562|559.6|561.9|559.5|0
1629710390000|2021-08-23 09:19:50|561.9|559.5|562|559.6|562|559.6|561.81|559.41|0
1629710420000|2021-08-23 09:20:20|562.19|559.79|562|559.6|562.19|559.79|562|559.6|0
1629710430000|2021-08-23 09:20:30|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710440000|2021-08-23 09:20:40|562.28|559.88|562.56|560.16|562.56|560.16|562.19|559.79|0
1629710450000|2021-08-23 09:20:50|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710470000|2021-08-23 09:21:10|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1629710480000|2021-08-23 09:21:20|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629710490000|2021-08-23 09:21:30|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1629710500000|2021-08-23 09:21:40|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1629710510000|2021-08-23 09:21:50|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1629710520000|2021-08-23 09:22:00|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710580000|2021-08-23 09:23:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629710590000|2021-08-23 09:23:10|562.75|560.35|562.75|560.35|562.75|560.35|562.65|560.25|0
1629710600000|2021-08-23 09:23:20|562.65|560.25|562.56|560.16|562.65|560.25|562.56|560.16|0
1629710610000|2021-08-23 09:23:30|562.75|560.35|562.75|560.35|562.75|560.35|562.65|560.25|0
1629710620000|2021-08-23 09:23:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629710630000|2021-08-23 09:23:50|562.75|560.35|562.56|560.16|562.75|560.35|562.56|560.16|0
1629710650000|2021-08-23 09:24:10|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710670000|2021-08-23 09:24:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629710690000|2021-08-23 09:24:50|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1629710700000|2021-08-23 09:25:00|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629710710000|2021-08-23 09:25:10|562.46|560.06|562.56|560.16|562.56|560.16|562.37|559.97|0
1629710720000|2021-08-23 09:25:20|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710730000|2021-08-23 09:25:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1629710740000|2021-08-23 09:25:40|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710760000|2021-08-23 09:26:00|562.56|560.16|562.56|560.16|562.56|560.16|562.37|559.97|0
1629710770000|2021-08-23 09:26:10|562.37|559.97|562.18|559.78|562.37|559.97|562.18|559.78|0
1629710780000|2021-08-23 09:26:20|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1629710790000|2021-08-23 09:26:30|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710800000|2021-08-23 09:26:40|562.27|559.87|562.18|559.78|562.27|559.87|562.18|559.78|0
1629710820000|2021-08-23 09:27:00|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1629710830000|2021-08-23 09:27:10|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629710840000|2021-08-23 09:27:20|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1629710850000|2021-08-23 09:27:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629710870000|2021-08-23 09:27:50|562.75|560.35|562.93|560.53|562.93|560.53|562.75|560.35|0
1629710890000|2021-08-23 09:28:10|562.75|560.35|562.74|560.34|562.75|560.35|562.74|560.34|0
1629710900000|2021-08-23 09:28:20|562.65|560.25|562.56|560.16|562.65|560.25|562.56|560.16|0
1629710910000|2021-08-23 09:28:30|562.74|560.34|562.56|560.16|562.74|560.34|562.56|560.16|0
1629710920000|2021-08-23 09:28:40|562.65|560.25|562.74|560.34|562.74|560.34|562.65|560.25|0
1629710930000|2021-08-23 09:28:50|562.65|560.25|562.18|559.78|562.65|560.25|562.18|559.78|0
1629710940000|2021-08-23 09:29:00|562|559.6|561.9|559.5|562|559.6|561.81|559.41|0
1629710950000|2021-08-23 09:29:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1629710980000|2021-08-23 09:29:40|562.18|559.78|562|559.6|562.18|559.78|562|559.6|0
1629710990000|2021-08-23 09:29:50|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1629711000000|2021-08-23 09:30:00|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1629711010000|2021-08-23 09:30:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1629711040000|2021-08-23 09:30:40|562.09|559.69|562.18|559.78|562.18|559.78|562|559.6|0
1629711070000|2021-08-23 09:31:10|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1629711080000|2021-08-23 09:31:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1629711090000|2021-08-23 09:31:30|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711100000|2021-08-23 09:31:40|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629711110000|2021-08-23 09:31:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711120000|2021-08-23 09:32:00|561.9|559.5|561.81|559.41|561.99|559.59|561.81|559.41|0
1629711130000|2021-08-23 09:32:10|561.99|559.59|562.18|559.78|562.18|559.78|561.99|559.59|0
1629711140000|2021-08-23 09:32:20|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629711150000|2021-08-23 09:32:30|561.9|559.5|561.81|559.41|561.9|559.5|561.81|559.41|0
1629711170000|2021-08-23 09:32:50|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1629711180000|2021-08-23 09:33:00|561.81|559.41|561.62|559.22|561.81|559.41|561.62|559.22|0
1629711190000|2021-08-23 09:33:10|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1629711200000|2021-08-23 09:33:20|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711230000|2021-08-23 09:33:50|561.99|559.59|561.81|559.41|561.99|559.59|561.81|559.41|0
1629711250000|2021-08-23 09:34:10|561.9|559.5|561.99|559.59|561.99|559.59|561.9|559.5|0
1629711260000|2021-08-23 09:34:20|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711270000|2021-08-23 09:34:30|561.99|559.59|561.9|559.5|561.99|559.59|561.9|559.5|0
1629711280000|2021-08-23 09:34:40|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711290000|2021-08-23 09:34:50|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629711310000|2021-08-23 09:35:10|561.81|559.41|561.71|559.31|561.81|559.41|561.71|559.31|0
1629711320000|2021-08-23 09:35:20|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711330000|2021-08-23 09:35:30|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629711340000|2021-08-23 09:35:40|561.81|559.41|561.99|559.59|561.99|559.59|561.81|559.41|0
1629711350000|2021-08-23 09:35:50|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1629711360000|2021-08-23 09:36:00|561.99|559.59|561.9|559.5|561.99|559.59|561.9|559.5|0
1629711370000|2021-08-23 09:36:10|561.99|559.59|561.99|559.59|561.99|559.59|561.81|559.41|0
1629711400000|2021-08-23 09:36:40|562.08|559.68|562.18|559.78|562.18|559.78|561.99|559.59|0
1629711410000|2021-08-23 09:36:50|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629711420000|2021-08-23 09:37:00|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1629711430000|2021-08-23 09:37:10|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1629711450000|2021-08-23 09:37:30|562.08|559.68|562.08|559.68|562.08|559.68|562.08|559.68|0
1629711460000|2021-08-23 09:37:40|561.99|559.59|561.99|559.59|562.08|559.68|561.99|559.59|0
1629711470000|2021-08-23 09:37:50|562.08|559.68|561.99|559.59|562.08|559.68|561.99|559.59|0
1629711480000|2021-08-23 09:38:00|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1629711490000|2021-08-23 09:38:10|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1629711500000|2021-08-23 09:38:20|561.89|559.49|561.99|559.59|561.99|559.59|561.81|559.41|0
1629711510000|2021-08-23 09:38:30|561.81|559.41|561.99|559.59|561.99|559.59|561.81|559.41|0
1629711520000|2021-08-23 09:38:40|561.89|559.49|561.89|559.49|561.99|559.59|561.89|559.49|0
1629711530000|2021-08-23 09:38:50|561.8|559.4|561.99|559.59|561.99|559.59|561.8|559.4|0
1629711540000|2021-08-23 09:39:00|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1629711560000|2021-08-23 09:39:20|562.37|559.97|562.37|559.97|562.37|559.97|562.37|559.97|0
1629711580000|2021-08-23 09:39:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1629711590000|2021-08-23 09:39:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1629711620000|2021-08-23 09:40:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1629711630000|2021-08-23 09:40:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1629711640000|2021-08-23 09:40:40|562.93|560.53|562.74|560.34|562.93|560.53|562.74|560.34|0
1629711670000|2021-08-23 09:41:10|562.83|560.43|562.74|560.34|562.93|560.53|562.74|560.34|0
1629711680000|2021-08-23 09:41:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1629711690000|2021-08-23 09:41:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629711700000|2021-08-23 09:41:40|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711710000|2021-08-23 09:41:50|563.2|560.8|563.11|560.71|563.2|560.8|563.11|560.71|0
1629711720000|2021-08-23 09:42:00|563.3|560.9|563.02|560.62|563.3|560.9|563.02|560.62|0
1629711730000|2021-08-23 09:42:10|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711740000|2021-08-23 09:42:20|563.39|560.99|563.3|560.9|563.49|561.09|563.3|560.9|0
1629711750000|2021-08-23 09:42:30|563.11|560.71|563.3|560.9|563.3|560.9|563.11|560.71|0
1629711760000|2021-08-23 09:42:40|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629711770000|2021-08-23 09:42:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711790000|2021-08-23 09:43:10|563.39|560.99|563.3|560.9|563.39|560.99|563.3|560.9|0
1629711800000|2021-08-23 09:43:20|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629711810000|2021-08-23 09:43:30|563.58|561.18|563.67|561.27|563.67|561.27|563.49|561.09|0
1629711820000|2021-08-23 09:43:40|563.86|561.46|563.76|561.36|563.86|561.46|563.67|561.27|0
1629711830000|2021-08-23 09:43:50|563.86|561.46|563.49|561.09|563.86|561.46|563.49|561.09|0
1629711840000|2021-08-23 09:44:00|563.3|560.9|563.2|560.8|563.3|560.9|563.2|560.8|0
1629711850000|2021-08-23 09:44:10|563.11|560.71|563.11|560.71|563.3|560.9|563.11|560.71|0
1629711860000|2021-08-23 09:44:20|563.3|560.9|563.2|560.8|563.3|560.9|563.2|560.8|0
1629711870000|2021-08-23 09:44:30|563.11|560.71|563.3|560.9|563.3|560.9|563.11|560.71|0
1629711880000|2021-08-23 09:44:40|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629711890000|2021-08-23 09:44:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711900000|2021-08-23 09:45:00|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629711910000|2021-08-23 09:45:10|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629711930000|2021-08-23 09:45:30|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629711940000|2021-08-23 09:45:40|563.39|560.99|563.49|561.09|563.49|561.09|563.39|560.99|0
1629711950000|2021-08-23 09:45:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711960000|2021-08-23 09:46:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629711980000|2021-08-23 09:46:20|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629711990000|2021-08-23 09:46:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629712000000|2021-08-23 09:46:40|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629712020000|2021-08-23 09:47:00|562.92|560.52|563.01|560.61|563.01|560.61|562.92|560.52|0
1629712030000|2021-08-23 09:47:10|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1629712040000|2021-08-23 09:47:20|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629712050000|2021-08-23 09:47:30|563.01|560.61|562.92|560.52|563.01|560.61|562.92|560.52|0
1629712080000|2021-08-23 09:48:00|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1629712090000|2021-08-23 09:48:10|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1629712100000|2021-08-23 09:48:20|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629712110000|2021-08-23 09:48:30|563.39|560.99|563.3|560.9|563.49|561.09|563.3|560.9|0
1629712120000|2021-08-23 09:48:40|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629712130000|2021-08-23 09:48:50|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629712140000|2021-08-23 09:49:00|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629712150000|2021-08-23 09:49:10|563.3|560.9|563.11|560.71|563.3|560.9|563.11|560.71|0
1629712160000|2021-08-23 09:49:20|563.2|560.8|563.3|560.9|563.3|560.9|563.11|560.71|0
1629712170000|2021-08-23 09:49:30|563.2|560.8|563.11|560.71|563.2|560.8|563.11|560.71|0
1629712190000|2021-08-23 09:49:50|563.48|561.08|563.39|560.99|563.48|561.08|563.3|560.9|0
1629712200000|2021-08-23 09:50:00|563.3|560.9|563.48|561.08|563.48|561.08|563.3|560.9|0
1629712230000|2021-08-23 09:50:30|563.57|561.17|563.67|561.27|563.67|561.27|563.57|561.17|0
1629712240000|2021-08-23 09:50:40|563.86|561.46|563.86|561.46|563.86|561.46|563.76|561.36|0
1629712250000|2021-08-23 09:50:50|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712260000|2021-08-23 09:51:00|563.86|561.46|563.67|561.27|563.86|561.46|563.67|561.27|0
1629712270000|2021-08-23 09:51:10|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1629712290000|2021-08-23 09:51:30|563.67|561.27|563.67|561.27|563.86|561.46|563.67|561.27|0
1629712300000|2021-08-23 09:51:40|563.86|561.46|563.86|561.46|563.86|561.46|563.67|561.27|0
1629712310000|2021-08-23 09:51:50|563.76|561.36|564.05|561.65|564.05|561.65|563.76|561.36|0
1629712320000|2021-08-23 09:52:00|563.86|561.46|564.05|561.65|564.05|561.65|563.86|561.46|0
1629712330000|2021-08-23 09:52:10|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1629712340000|2021-08-23 09:52:20|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712360000|2021-08-23 09:52:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1629712390000|2021-08-23 09:53:10|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1629712420000|2021-08-23 09:53:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1629712470000|2021-08-23 09:54:30|563.67|561.27|563.48|561.08|563.67|561.27|563.48|561.08|0
1629712480000|2021-08-23 09:54:40|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712490000|2021-08-23 09:54:50|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629712500000|2021-08-23 09:55:00|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712510000|2021-08-23 09:55:10|563.48|561.08|563.57|561.17|563.67|561.27|563.48|561.08|0
1629712520000|2021-08-23 09:55:20|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629712530000|2021-08-23 09:55:30|563.3|560.9|563.3|560.9|563.3|560.9|563.3|560.9|0
1629712540000|2021-08-23 09:55:40|563.39|560.99|563.48|561.08|563.48|561.08|563.39|560.99|0
1629712550000|2021-08-23 09:55:50|563.39|560.99|563.39|560.99|563.39|560.99|563.39|560.99|0
1629712560000|2021-08-23 09:56:00|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629712610000|2021-08-23 09:56:50|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712620000|2021-08-23 09:57:00|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629712640000|2021-08-23 09:57:20|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712650000|2021-08-23 09:57:30|563.57|561.17|563.67|561.27|563.67|561.27|563.57|561.17|0
1629712660000|2021-08-23 09:57:40|563.48|561.08|563.57|561.17|563.67|561.27|563.48|561.08|0
1629712670000|2021-08-23 09:57:50|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712680000|2021-08-23 09:58:00|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629712690000|2021-08-23 09:58:10|563.67|561.27|563.48|561.08|563.67|561.27|563.48|561.08|0
1629712700000|2021-08-23 09:58:20|563.38|560.98|563.48|561.08|563.48|561.08|563.38|560.98|0
1629712710000|2021-08-23 09:58:30|563.57|561.17|563.67|561.27|563.67|561.27|563.48|561.08|0
1629712720000|2021-08-23 09:58:40|563.57|561.17|563.29|560.89|563.57|561.17|563.29|560.89|0
1629712730000|2021-08-23 09:58:50|563.48|561.08|563.29|560.89|563.48|561.08|563.29|560.89|0
1629712770000|2021-08-23 09:59:30|563.48|561.08|563.29|560.89|563.48|561.08|563.29|560.89|0
1629712790000|2021-08-23 09:59:50|563.38|560.98|563.29|560.89|563.38|560.98|563.29|560.89|0
1629712820000|2021-08-23 10:00:20|563.38|560.98|563.38|560.98|563.38|560.98|563.38|560.98|0
1629712830000|2021-08-23 10:00:30|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629712860000|2021-08-23 10:01:00|563.85|561.45|563.85|561.45|563.85|561.45|563.76|561.36|0
1629712880000|2021-08-23 10:01:20|563.76|561.36|563.67|561.27|563.76|561.36|563.67|561.27|0
1629712890000|2021-08-23 10:01:30|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1629712900000|2021-08-23 10:01:40|564.04|561.64|564.04|561.64|564.04|561.64|563.85|561.45|0
1629712920000|2021-08-23 10:02:00|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1629712930000|2021-08-23 10:02:10|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1629712940000|2021-08-23 10:02:20|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1629712950000|2021-08-23 10:02:30|564.23|561.83|564.04|561.64|564.23|561.83|564.04|561.64|0
1629712960000|2021-08-23 10:02:40|563.85|561.45|563.85|561.45|563.85|561.45|563.67|561.27|0
1629712970000|2021-08-23 10:02:50|563.76|561.36|563.85|561.45|563.85|561.45|563.67|561.27|0
1629713010000|2021-08-23 10:03:30|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1629713020000|2021-08-23 10:03:40|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629713030000|2021-08-23 10:03:50|563.85|561.45|564.04|561.64|564.04|561.64|563.85|561.45|0
1629713040000|2021-08-23 10:04:00|563.85|561.45|563.67|561.27|563.85|561.45|563.67|561.27|0
1629713060000|2021-08-23 10:04:20|563.76|561.36|563.67|561.27|563.76|561.36|563.67|561.27|0
1629713070000|2021-08-23 10:04:30|563.85|561.45|563.67|561.27|563.85|561.45|563.67|561.27|0
1629713080000|2021-08-23 10:04:40|563.76|561.36|563.76|561.36|563.76|561.36|563.67|561.27|0
1629713090000|2021-08-23 10:04:50|563.85|561.45|563.85|561.45|563.94|561.54|563.85|561.45|0
1629713100000|2021-08-23 10:05:00|563.67|561.27|563.48|561.08|563.67|561.27|563.48|561.08|0
1629713110000|2021-08-23 10:05:10|563.29|560.89|563.48|561.08|563.48|561.08|563.29|560.89|0
1629713120000|2021-08-23 10:05:20|563.38|560.98|563.48|561.08|563.48|561.08|563.29|560.89|0
1629713130000|2021-08-23 10:05:30|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629713140000|2021-08-23 10:05:40|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629713160000|2021-08-23 10:06:00|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629713170000|2021-08-23 10:06:10|563.85|561.45|563.67|561.27|563.85|561.45|563.67|561.27|0
1629713180000|2021-08-23 10:06:20|563.85|561.45|563.67|561.27|563.85|561.45|563.67|561.27|0
1629713190000|2021-08-23 10:06:30|563.85|561.45|563.76|561.36|563.85|561.45|563.67|561.27|0
1629713200000|2021-08-23 10:06:40|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1629713210000|2021-08-23 10:06:50|563.85|561.45|563.85|561.45|563.85|561.45|563.85|561.45|0
1629713220000|2021-08-23 10:07:00|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1629713230000|2021-08-23 10:07:10|563.67|561.27|563.66|561.26|563.67|561.27|563.66|561.26|0
1629713240000|2021-08-23 10:07:20|563.75|561.35|563.85|561.45|563.85|561.45|563.75|561.35|0
1629713250000|2021-08-23 10:07:30|563.75|561.35|563.66|561.26|563.85|561.45|563.66|561.26|0
1629713260000|2021-08-23 10:07:40|563.57|561.17|563.66|561.26|563.66|561.26|563.57|561.17|0
1629713270000|2021-08-23 10:07:50|563.48|561.08|563.66|561.26|563.66|561.26|563.48|561.08|0
1629713280000|2021-08-23 10:08:00|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629713350000|2021-08-23 10:09:10|563.29|560.89|563.48|561.08|563.48|561.08|563.29|560.89|0
1629713370000|2021-08-23 10:09:30|563.38|560.98|563.29|560.89|563.48|561.08|563.29|560.89|0
1629713380000|2021-08-23 10:09:40|563.48|561.08|563.29|560.89|563.48|561.08|563.29|560.89|0
1629713390000|2021-08-23 10:09:50|563.48|561.08|563.38|560.98|563.48|561.08|563.38|560.98|0
1629713400000|2021-08-23 10:10:00|563.29|560.89|563.1|560.7|563.29|560.89|563.1|560.7|0
1629713410000|2021-08-23 10:10:10|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1629713430000|2021-08-23 10:10:30|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1629713460000|2021-08-23 10:11:00|563.29|560.89|563.29|560.89|563.38|560.98|563.29|560.89|0
1629713510000|2021-08-23 10:11:50|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629713520000|2021-08-23 10:12:00|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1629713540000|2021-08-23 10:12:20|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629713570000|2021-08-23 10:12:50|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1629713580000|2021-08-23 10:13:00|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1629713590000|2021-08-23 10:13:10|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1629713600000|2021-08-23 10:13:20|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1629713610000|2021-08-23 10:13:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1629713630000|2021-08-23 10:13:50|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629713640000|2021-08-23 10:14:00|562.91|560.51|563.1|560.7|563.1|560.7|562.91|560.51|0
1629713670000|2021-08-23 10:14:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1629713680000|2021-08-23 10:14:40|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629713700000|2021-08-23 10:15:00|563.29|560.89|563.19|560.79|563.29|560.89|563.19|560.79|0
1629713710000|2021-08-23 10:15:10|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1629713720000|2021-08-23 10:15:20|563.1|560.7|563.1|560.7|563.1|560.7|563.1|560.7|0
1629713730000|2021-08-23 10:15:30|562.91|560.51|563.1|560.7|563.1|560.7|562.91|560.51|0
1629713740000|2021-08-23 10:15:40|562.91|560.51|563.05|560.65|563.05|560.65|562.91|560.51|0
1629713750000|2021-08-23 10:15:50|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629713760000|2021-08-23 10:16:00|563.43|561.03|563.42|561.02|563.43|561.03|563.42|561.02|0
1629713770000|2021-08-23 10:16:10|563.33|560.93|563.42|561.02|563.42|561.02|563.33|560.93|0
1629713790000|2021-08-23 10:16:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629713810000|2021-08-23 10:16:50|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1629713880000|2021-08-23 10:18:00|563.24|560.84|563.24|560.84|563.42|561.02|563.24|560.84|0
1629713890000|2021-08-23 10:18:10|563.05|560.65|562.86|560.46|563.05|560.65|562.86|560.46|0
1629713900000|2021-08-23 10:18:20|562.95|560.55|563.05|560.65|563.05|560.65|562.95|560.55|0
1629713920000|2021-08-23 10:18:40|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629713930000|2021-08-23 10:18:50|563.33|560.93|563.24|560.84|563.42|561.02|563.24|560.84|0
1629713950000|2021-08-23 10:19:10|563.05|560.65|563.05|560.65|563.24|560.84|563.05|560.65|0
1629713960000|2021-08-23 10:19:20|563.24|560.84|563.05|560.65|563.24|560.84|562.86|560.46|0
1629713970000|2021-08-23 10:19:30|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629714020000|2021-08-23 10:20:20|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1629714030000|2021-08-23 10:20:30|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1629714040000|2021-08-23 10:20:40|563.14|560.74|563.24|560.84|563.24|560.84|563.14|560.74|0
1629714090000|2021-08-23 10:21:30|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1629714110000|2021-08-23 10:21:50|563.42|561.02|563.24|560.84|563.42|561.02|563.24|560.84|0
1629714130000|2021-08-23 10:22:10|563.42|561.02|563.24|560.84|563.42|561.02|563.24|560.84|0
1629714140000|2021-08-23 10:22:20|563.05|560.65|563.24|560.84|563.24|560.84|563.05|560.65|0
1629714150000|2021-08-23 10:22:30|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1629714170000|2021-08-23 10:22:50|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1629714180000|2021-08-23 10:23:00|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1629714200000|2021-08-23 10:23:20|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629714210000|2021-08-23 10:23:30|563.05|560.65|563.23|560.83|563.23|560.83|563.05|560.65|0
1629714220000|2021-08-23 10:23:40|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1629714250000|2021-08-23 10:24:10|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629714270000|2021-08-23 10:24:30|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629714300000|2021-08-23 10:25:00|563.61|561.21|563.51|561.11|563.61|561.21|563.42|561.02|0
1629714310000|2021-08-23 10:25:10|563.42|561.02|563.42|561.02|563.51|561.11|563.42|561.02|0
1629714320000|2021-08-23 10:25:20|563.61|561.21|563.51|561.11|563.61|561.21|563.42|561.02|0
1629714330000|2021-08-23 10:25:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629714340000|2021-08-23 10:25:40|563.8|561.4|563.98|561.58|563.98|561.58|563.8|561.4|0
1629714360000|2021-08-23 10:26:00|564.17|561.77|564.36|561.96|564.36|561.96|564.17|561.77|0
1629714400000|2021-08-23 10:26:40|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1629714440000|2021-08-23 10:27:20|563.79|561.39|563.88|561.48|563.88|561.48|563.79|561.39|0
1629714450000|2021-08-23 10:27:30|563.79|561.39|563.79|561.39|563.88|561.48|563.79|561.39|0
1629714470000|2021-08-23 10:27:50|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629714480000|2021-08-23 10:28:00|563.79|561.39|563.88|561.48|563.88|561.48|563.79|561.39|0
1629714490000|2021-08-23 10:28:10|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629714500000|2021-08-23 10:28:20|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629714510000|2021-08-23 10:28:30|563.88|561.48|563.79|561.39|563.88|561.48|563.79|561.39|0
1629714600000|2021-08-23 10:30:00|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629714610000|2021-08-23 10:30:10|564.17|561.77|564.07|561.67|564.17|561.77|563.98|561.58|0
1629714620000|2021-08-23 10:30:20|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1629714630000|2021-08-23 10:30:30|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1629714680000|2021-08-23 10:31:20|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1629714690000|2021-08-23 10:31:30|563.98|561.58|564.17|561.77|564.17|561.77|563.98|561.58|0
1629714700000|2021-08-23 10:31:40|564.07|561.67|564.17|561.77|564.17|561.77|564.07|561.67|0
1629714730000|2021-08-23 10:32:10|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629714740000|2021-08-23 10:32:20|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629714750000|2021-08-23 10:32:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629714780000|2021-08-23 10:33:00|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1629714810000|2021-08-23 10:33:30|564.07|561.67|563.98|561.58|564.07|561.67|563.98|561.58|0
1629714890000|2021-08-23 10:34:50|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1629714910000|2021-08-23 10:35:10|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629714940000|2021-08-23 10:35:40|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629714950000|2021-08-23 10:35:50|563.98|561.58|563.79|561.39|563.98|561.58|563.79|561.39|0
1629714960000|2021-08-23 10:36:00|563.88|561.48|563.98|561.58|563.98|561.58|563.79|561.39|0
1629714970000|2021-08-23 10:36:10|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629714980000|2021-08-23 10:36:20|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1629715000000|2021-08-23 10:36:40|563.69|561.29|563.6|561.2|563.79|561.39|563.6|561.2|0
1629715030000|2021-08-23 10:37:10|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629715040000|2021-08-23 10:37:20|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629715060000|2021-08-23 10:37:40|563.04|560.64|563.6|561.2|563.6|561.2|563.04|560.64|0
1629715100000|2021-08-23 10:38:20|563.79|561.39|563.98|561.58|563.98|561.58|563.79|561.39|0
1629715140000|2021-08-23 10:39:00|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629715150000|2021-08-23 10:39:10|563.98|561.58|564.16|561.76|564.35|561.95|563.98|561.58|0
1629715160000|2021-08-23 10:39:20|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1629715180000|2021-08-23 10:39:40|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629715210000|2021-08-23 10:40:10|564.35|561.95|563.98|561.58|564.35|561.95|563.98|561.58|0
1629715240000|2021-08-23 10:40:40|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629715270000|2021-08-23 10:41:10|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629715280000|2021-08-23 10:41:20|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715330000|2021-08-23 10:42:10|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629715340000|2021-08-23 10:42:20|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715360000|2021-08-23 10:42:40|564.25|561.85|564.16|561.76|564.35|561.95|564.16|561.76|0
1629715380000|2021-08-23 10:43:00|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1629715390000|2021-08-23 10:43:10|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629715400000|2021-08-23 10:43:20|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1629715420000|2021-08-23 10:43:40|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715430000|2021-08-23 10:43:50|564.07|561.67|564.16|561.76|564.16|561.76|564.07|561.67|0
1629715450000|2021-08-23 10:44:10|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629715460000|2021-08-23 10:44:20|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1629715480000|2021-08-23 10:44:40|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1629715490000|2021-08-23 10:44:50|564.25|561.85|564.54|562.14|564.54|562.14|564.25|561.85|0
1629715500000|2021-08-23 10:45:00|564.44|562.04|564.35|561.95|564.54|562.14|564.35|561.95|0
1629715510000|2021-08-23 10:45:10|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715520000|2021-08-23 10:45:20|564.35|561.95|564.16|561.76|564.35|561.95|564.16|561.76|0
1629715560000|2021-08-23 10:46:00|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629715580000|2021-08-23 10:46:20|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1629715600000|2021-08-23 10:46:40|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715610000|2021-08-23 10:46:50|564.25|561.85|564.16|561.76|564.25|561.85|564.16|561.76|0
1629715620000|2021-08-23 10:47:00|563.97|561.57|563.97|561.57|564.16|561.76|563.97|561.57|0
1629715630000|2021-08-23 10:47:10|564.06|561.66|563.79|561.39|564.06|561.66|563.79|561.39|0
1629715660000|2021-08-23 10:47:40|563.69|561.29|563.6|561.2|563.79|561.39|563.6|561.2|0
1629715690000|2021-08-23 10:48:10|563.79|561.39|563.79|561.39|563.79|561.39|563.6|561.2|0
1629715750000|2021-08-23 10:49:10|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629715760000|2021-08-23 10:49:20|563.88|561.48|563.79|561.39|563.88|561.48|563.79|561.39|0
1629715770000|2021-08-23 10:49:30|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1629715780000|2021-08-23 10:49:40|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629715800000|2021-08-23 10:50:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629715830000|2021-08-23 10:50:30|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715840000|2021-08-23 10:50:40|564.06|561.66|564.16|561.76|564.16|561.76|564.06|561.66|0
1629715850000|2021-08-23 10:50:50|563.97|561.57|563.97|561.57|564.16|561.76|563.97|561.57|0
1629715860000|2021-08-23 10:51:00|564.06|561.66|564.16|561.76|564.16|561.76|564.06|561.66|0
1629715870000|2021-08-23 10:51:10|564.35|561.95|564.16|561.76|564.35|561.95|564.16|561.76|0
1629715880000|2021-08-23 10:51:20|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629715890000|2021-08-23 10:51:30|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715900000|2021-08-23 10:51:40|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629715930000|2021-08-23 10:52:10|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629715970000|2021-08-23 10:52:50|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629715980000|2021-08-23 10:53:00|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629716000000|2021-08-23 10:53:20|564.25|561.85|564.16|561.76|564.25|561.85|564.16|561.76|0
1629716010000|2021-08-23 10:53:30|564.25|561.85|564.16|561.76|564.25|561.85|564.16|561.76|0
1629716040000|2021-08-23 10:54:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629716070000|2021-08-23 10:54:30|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1629716090000|2021-08-23 10:54:50|563.97|561.57|563.78|561.38|563.97|561.57|563.78|561.38|0
1629716120000|2021-08-23 10:55:20|563.6|561.2|563.22|560.82|563.6|561.2|563.22|560.82|0
1629716150000|2021-08-23 10:55:50|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1629716160000|2021-08-23 10:56:00|563.6|561.2|563.69|561.29|563.78|561.38|563.6|561.2|0
1629716170000|2021-08-23 10:56:10|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1629716220000|2021-08-23 10:57:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629716230000|2021-08-23 10:57:10|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629716270000|2021-08-23 10:57:50|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629716280000|2021-08-23 10:58:00|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629716310000|2021-08-23 10:58:30|564.34|561.94|564.53|562.13|564.53|562.13|564.34|561.94|0
1629716340000|2021-08-23 10:59:00|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629716360000|2021-08-23 10:59:20|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629716380000|2021-08-23 10:59:40|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1629716390000|2021-08-23 10:59:50|564.53|562.13|564.34|561.94|564.53|562.13|564.34|561.94|0
1629716400000|2021-08-23 11:00:00|564.16|561.76|564.53|562.13|564.53|562.13|564.16|561.76|0
1629716420000|2021-08-23 11:00:20|564.72|562.32|564.91|562.51|564.91|562.51|564.72|562.32|0
1629716440000|2021-08-23 11:00:40|565|562.6|564.91|562.51|565|562.6|564.91|562.51|0
1629716450000|2021-08-23 11:00:50|564.72|562.32|564.53|562.13|564.72|562.32|564.53|562.13|0
1629716470000|2021-08-23 11:01:10|564.72|562.32|564.53|562.13|564.72|562.32|564.53|562.13|0
1629716480000|2021-08-23 11:01:20|564.62|562.22|564.53|562.13|564.62|562.22|564.53|562.13|0
1629716490000|2021-08-23 11:01:30|564.62|562.22|564.72|562.32|564.72|562.32|564.62|562.22|0
1629716510000|2021-08-23 11:01:50|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629716520000|2021-08-23 11:02:00|564.43|562.03|564.34|561.94|564.43|562.03|564.34|561.94|0
1629716530000|2021-08-23 11:02:10|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629716540000|2021-08-23 11:02:20|564.34|561.94|564.53|562.13|564.53|562.13|564.34|561.94|0
1629716550000|2021-08-23 11:02:30|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629716560000|2021-08-23 11:02:40|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629716600000|2021-08-23 11:03:20|564.34|561.94|564.34|561.94|564.43|562.03|564.34|561.94|0
1629716610000|2021-08-23 11:03:30|564.43|562.03|564.43|562.03|564.43|562.03|564.34|561.94|0
1629716620000|2021-08-23 11:03:40|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629716650000|2021-08-23 11:04:10|564.43|562.03|564.34|561.94|564.53|562.13|564.34|561.94|0
1629716670000|2021-08-23 11:04:30|564.43|562.03|564.53|562.13|564.53|562.13|564.34|561.94|0
1629716740000|2021-08-23 11:05:40|564.62|562.22|564.72|562.32|564.72|562.32|564.62|562.22|0
1629716750000|2021-08-23 11:05:50|564.62|562.22|564.53|562.13|564.62|562.22|564.53|562.13|0
1629716770000|2021-08-23 11:06:10|564.62|562.22|564.53|562.13|564.62|562.22|564.53|562.13|0
1629716820000|2021-08-23 11:07:00|564.43|562.03|564.53|562.13|564.53|562.13|564.43|562.03|0
1629716840000|2021-08-23 11:07:20|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1629716860000|2021-08-23 11:07:40|564.62|562.22|564.71|562.31|564.71|562.31|564.62|562.22|0
1629716910000|2021-08-23 11:08:30|564.9|562.5|564.9|562.5|564.9|562.5|564.9|562.5|0
1629716930000|2021-08-23 11:08:50|565.09|562.69|565.09|562.69|565.09|562.69|565.09|562.69|0
1629717010000|2021-08-23 11:10:10|565.18|562.78|565.28|562.88|565.28|562.88|565.18|562.78|0
1629717020000|2021-08-23 11:10:20|565.09|562.69|565.09|562.69|565.28|562.88|565.09|562.69|0
1629717040000|2021-08-23 11:10:40|564.9|562.5|564.9|562.5|564.9|562.5|564.9|562.5|0
1629717070000|2021-08-23 11:11:10|564.71|562.31|564.9|562.5|564.9|562.5|564.71|562.31|0
1629717120000|2021-08-23 11:12:00|564.8|562.4|564.71|562.31|564.9|562.5|564.71|562.31|0
1629717140000|2021-08-23 11:12:20|564.53|562.13|564.53|562.13|564.62|562.22|564.53|562.13|0
1629717150000|2021-08-23 11:12:30|564.34|561.94|564.15|561.75|564.43|562.03|564.15|561.75|0
1629717170000|2021-08-23 11:12:50|564.34|561.94|564.34|561.94|564.34|561.94|564.34|561.94|0
1629717240000|2021-08-23 11:14:00|564.15|561.75|564.15|561.75|564.15|561.75|563.96|561.56|0
1629717260000|2021-08-23 11:14:20|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629717270000|2021-08-23 11:14:30|564.15|561.75|564.15|561.75|564.15|561.75|564.15|561.75|0
1629717280000|2021-08-23 11:14:40|564.24|561.84|564.34|561.94|564.34|561.94|564.15|561.75|0
1629717290000|2021-08-23 11:14:50|564.15|561.75|564.34|561.94|564.34|561.94|564.15|561.75|0
1629717310000|2021-08-23 11:15:10|564.24|561.84|564.34|561.94|564.34|561.94|564.24|561.84|0
1629717350000|2021-08-23 11:15:50|564.43|562.03|564.52|562.12|564.52|562.12|564.43|562.03|0
1629717380000|2021-08-23 11:16:20|564.61|562.21|564.71|562.31|564.71|562.31|564.61|562.21|0
1629717400000|2021-08-23 11:16:40|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1629717430000|2021-08-23 11:17:10|564.34|561.94|564.52|562.12|564.52|562.12|564.34|561.94|0
1629717440000|2021-08-23 11:17:20|564.43|562.03|564.34|561.94|564.43|562.03|564.34|561.94|0
1629717450000|2021-08-23 11:17:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1629717470000|2021-08-23 11:17:50|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1629717480000|2021-08-23 11:18:00|564.34|561.94|564.15|561.75|564.34|561.94|564.15|561.75|0
1629717510000|2021-08-23 11:18:30|563.96|561.56|563.96|561.56|564.15|561.75|563.96|561.56|0
1629717520000|2021-08-23 11:18:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1629717530000|2021-08-23 11:18:50|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1629717540000|2021-08-23 11:19:00|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629717550000|2021-08-23 11:19:10|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1629717560000|2021-08-23 11:19:20|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1629717580000|2021-08-23 11:19:40|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629717590000|2021-08-23 11:19:50|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1629717600000|2021-08-23 11:20:00|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629717620000|2021-08-23 11:20:20|563.86|561.46|563.77|561.37|563.86|561.46|563.77|561.37|0
1629717640000|2021-08-23 11:20:40|563.59|561.19|563.59|561.19|563.59|561.19|563.59|561.19|0
1629717670000|2021-08-23 11:21:10|563.49|561.09|563.59|561.19|563.59|561.19|563.49|561.09|0
1629717680000|2021-08-23 11:21:20|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1629717690000|2021-08-23 11:21:30|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1629717700000|2021-08-23 11:21:40|563.58|561.18|563.02|560.62|563.58|561.18|563.02|560.62|0
1629717710000|2021-08-23 11:21:50|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1629717730000|2021-08-23 11:22:10|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1629717740000|2021-08-23 11:22:20|563.11|560.71|563.02|560.62|563.21|560.81|563.02|560.62|0
1629717750000|2021-08-23 11:22:30|562.84|560.44|563.02|560.62|563.02|560.62|562.84|560.44|0
1629717780000|2021-08-23 11:23:00|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1629717790000|2021-08-23 11:23:10|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1629717800000|2021-08-23 11:23:20|563.11|560.71|563.02|560.62|563.11|560.71|563.02|560.62|0
1629717810000|2021-08-23 11:23:30|562.84|560.44|562.92|560.52|563.02|560.62|562.84|560.44|0
1629717820000|2021-08-23 11:23:40|562.84|560.44|562.84|560.44|562.92|560.52|562.84|560.44|0
1629717830000|2021-08-23 11:23:50|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1629717840000|2021-08-23 11:24:00|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1629717860000|2021-08-23 11:24:20|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1629717880000|2021-08-23 11:24:40|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1629717930000|2021-08-23 11:25:30|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1629717960000|2021-08-23 11:26:00|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1629717970000|2021-08-23 11:26:10|563.3|560.9|563.4|561|563.4|561|563.3|560.9|0
1629718020000|2021-08-23 11:27:00|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1629718030000|2021-08-23 11:27:10|563.4|561|563.58|561.18|563.58|561.18|563.4|561|0
1629718040000|2021-08-23 11:27:20|563.67|561.27|563.77|561.37|563.77|561.37|563.58|561.18|0
1629718070000|2021-08-23 11:27:50|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1629718090000|2021-08-23 11:28:10|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1629718100000|2021-08-23 11:28:20|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629718140000|2021-08-23 11:29:00|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1629718160000|2021-08-23 11:29:20|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629718170000|2021-08-23 11:29:30|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1629718180000|2021-08-23 11:29:40|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1629718190000|2021-08-23 11:29:50|563.96|561.56|564.14|561.74|564.14|561.74|563.96|561.56|0
1629718200000|2021-08-23 11:30:00|563.96|561.56|563.96|561.56|563.96|561.56|563.96|561.56|0
1629718260000|2021-08-23 11:31:00|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1629718270000|2021-08-23 11:31:10|564.05|561.65|564.14|561.74|564.14|561.74|564.05|561.65|0
1629718280000|2021-08-23 11:31:20|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1629718290000|2021-08-23 11:31:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1629718300000|2021-08-23 11:31:40|564.42|562.02|564.52|562.12|564.52|562.12|564.42|562.02|0
1629718310000|2021-08-23 11:31:50|564.33|561.93|564.52|562.12|564.52|562.12|564.33|561.93|0
1629718330000|2021-08-23 11:32:10|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1629718340000|2021-08-23 11:32:20|564.61|562.21|564.7|562.3|564.7|562.3|564.52|562.12|0
1629718370000|2021-08-23 11:32:50|564.61|562.21|564.7|562.3|564.7|562.3|564.61|562.21|0
1629718390000|2021-08-23 11:33:10|564.79|562.39|565.08|562.68|565.08|562.68|564.79|562.39|0
1629718400000|2021-08-23 11:33:20|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1629718410000|2021-08-23 11:33:30|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1629718420000|2021-08-23 11:33:40|564.52|562.12|564.79|562.39|564.89|562.49|564.52|562.12|0
1629718430000|2021-08-23 11:33:50|564.89|562.49|564.79|562.39|564.89|562.49|564.79|562.39|0
1629718440000|2021-08-23 11:34:00|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1629718450000|2021-08-23 11:34:10|564.7|562.3|564.89|562.49|564.89|562.49|564.7|562.3|0
1629718500000|2021-08-23 11:35:00|564.98|562.58|565.27|562.87|565.27|562.87|564.98|562.58|0
1629718520000|2021-08-23 11:35:20|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1629718570000|2021-08-23 11:36:10|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1629718580000|2021-08-23 11:36:20|565.27|562.87|565.27|562.87|565.27|562.87|565.27|562.87|0
1629718590000|2021-08-23 11:36:30|565.45|563.05|565.64|563.24|565.64|563.24|565.45|563.05|0
1629718600000|2021-08-23 11:36:40|565.83|563.43|566.02|563.62|566.02|563.62|565.83|563.43|0
1629718610000|2021-08-23 11:36:50|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1629718620000|2021-08-23 11:37:00|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1629718630000|2021-08-23 11:37:10|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1629718640000|2021-08-23 11:37:20|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1629718650000|2021-08-23 11:37:30|565.83|563.43|565.64|563.24|565.83|563.43|565.64|563.24|0
1629718670000|2021-08-23 11:37:50|565.83|563.43|565.64|563.24|565.83|563.43|565.64|563.24|0
1629718680000|2021-08-23 11:38:00|565.83|563.43|565.83|563.43|565.83|563.43|565.83|563.43|0
1629718690000|2021-08-23 11:38:10|565.73|563.33|565.83|563.43|565.83|563.43|565.73|563.33|0
1629718710000|2021-08-23 11:38:30|565.64|563.24|565.45|563.05|565.83|563.43|565.45|563.05|0
1629718730000|2021-08-23 11:38:50|565.26|562.86|565.45|563.05|565.45|563.05|565.26|562.86|0
1629718740000|2021-08-23 11:39:00|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1629718750000|2021-08-23 11:39:10|565.45|563.05|565.45|563.05|565.64|563.24|565.45|563.05|0
1629718760000|2021-08-23 11:39:20|565.64|563.24|565.26|562.86|565.64|563.24|565.26|562.86|0
1629718770000|2021-08-23 11:39:30|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1629718780000|2021-08-23 11:39:40|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1629718810000|2021-08-23 11:40:10|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1629718830000|2021-08-23 11:40:30|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1629718860000|2021-08-23 11:41:00|565.35|562.95|565.35|562.95|565.35|562.95|565.35|562.95|0
1629718870000|2021-08-23 11:41:10|565.45|563.05|565.26|562.86|565.45|563.05|565.26|562.86|0
1629718890000|2021-08-23 11:41:30|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1629718900000|2021-08-23 11:41:40|565.17|562.77|565.45|563.05|565.45|563.05|565.17|562.77|0
1629718910000|2021-08-23 11:41:50|565.35|562.95|565.26|562.86|565.35|562.95|565.26|562.86|0
1629718920000|2021-08-23 11:42:00|565.45|563.05|565.26|562.86|565.45|563.05|565.26|562.86|0
1629718930000|2021-08-23 11:42:10|565.45|563.05|565.26|562.86|565.45|563.05|565.26|562.86|0
1629718950000|2021-08-23 11:42:30|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1629718980000|2021-08-23 11:43:00|564.89|562.49|564.89|562.49|565.07|562.67|564.89|562.49|0
1629718990000|2021-08-23 11:43:10|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1629719010000|2021-08-23 11:43:30|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1629719070000|2021-08-23 11:44:30|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719120000|2021-08-23 11:45:20|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1629719130000|2021-08-23 11:45:30|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1629719140000|2021-08-23 11:45:40|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719150000|2021-08-23 11:45:50|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1629719160000|2021-08-23 11:46:00|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719170000|2021-08-23 11:46:10|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719180000|2021-08-23 11:46:20|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719200000|2021-08-23 11:46:40|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1629719210000|2021-08-23 11:46:50|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1629719230000|2021-08-23 11:47:10|564.6|562.2|564.32|561.92|564.6|562.2|564.32|561.92|0
1629719310000|2021-08-23 11:48:30|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1629719320000|2021-08-23 11:48:40|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719340000|2021-08-23 11:49:00|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719390000|2021-08-23 11:49:50|564.14|561.74|564.13|561.73|564.14|561.74|564.13|561.73|0
1629719400000|2021-08-23 11:50:00|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719420000|2021-08-23 11:50:20|564.22|561.82|564.13|561.73|564.22|561.82|564.13|561.73|0
1629719440000|2021-08-23 11:50:40|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719450000|2021-08-23 11:50:50|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629719480000|2021-08-23 11:51:20|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719490000|2021-08-23 11:51:30|564.22|561.82|564.32|561.92|564.32|561.92|564.22|561.82|0
1629719500000|2021-08-23 11:51:40|564.22|561.82|564.13|561.73|564.22|561.82|564.13|561.73|0
1629719550000|2021-08-23 11:52:30|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719570000|2021-08-23 11:52:50|564.22|561.82|564.13|561.73|564.22|561.82|564.13|561.73|0
1629719580000|2021-08-23 11:53:00|564.22|561.82|564.32|561.92|564.32|561.92|564.22|561.82|0
1629719590000|2021-08-23 11:53:10|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629719630000|2021-08-23 11:53:50|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1629719660000|2021-08-23 11:54:20|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629719690000|2021-08-23 11:54:50|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1629719700000|2021-08-23 11:55:00|564.04|561.64|564.13|561.73|564.13|561.73|563.95|561.55|0
1629719710000|2021-08-23 11:55:10|564.32|561.92|564.13|561.73|564.32|561.92|564.13|561.73|0
1629719720000|2021-08-23 11:55:20|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719730000|2021-08-23 11:55:30|564.13|561.73|564.32|561.92|564.32|561.92|564.13|561.73|0
1629719790000|2021-08-23 11:56:30|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719820000|2021-08-23 11:57:00|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719840000|2021-08-23 11:57:20|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719860000|2021-08-23 11:57:40|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1629719870000|2021-08-23 11:57:50|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1629719910000|2021-08-23 11:58:30|564.51|562.11|564.51|562.11|564.51|562.11|564.51|562.11|0
1629719930000|2021-08-23 11:58:50|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1629719940000|2021-08-23 11:59:00|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1629719950000|2021-08-23 11:59:10|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1629719980000|2021-08-23 11:59:40|564.22|561.82|564.32|561.92|564.32|561.92|564.22|561.82|0
1629720000000|2021-08-23 12:00:00|564.51|562.11|564.13|561.73|564.51|562.11|564.13|561.73|0
1629720010000|2021-08-23 12:00:10|563.94|561.54|564.13|561.73|564.13|561.73|563.94|561.54|0
1629720030000|2021-08-23 12:00:30|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720040000|2021-08-23 12:00:40|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629720060000|2021-08-23 12:01:00|563.76|561.36|563.94|561.54|563.94|561.54|563.76|561.36|0
1629720070000|2021-08-23 12:01:10|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1629720090000|2021-08-23 12:01:30|563.57|561.17|563.38|560.98|563.57|561.17|563.38|560.98|0
1629720100000|2021-08-23 12:01:40|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1629720110000|2021-08-23 12:01:50|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1629720120000|2021-08-23 12:02:00|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720130000|2021-08-23 12:02:10|563.85|561.45|563.76|561.36|563.85|561.45|563.57|561.17|0
1629720140000|2021-08-23 12:02:20|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1629720150000|2021-08-23 12:02:30|563.66|561.26|563.38|560.98|563.66|561.26|563.38|560.98|0
1629720170000|2021-08-23 12:02:50|563.19|560.79|563.38|560.98|563.38|560.98|563.19|560.79|0
1629720180000|2021-08-23 12:03:00|563.19|560.79|563.19|560.79|563.38|560.98|563.19|560.79|0
1629720190000|2021-08-23 12:03:10|563.38|560.98|563.38|560.98|563.38|560.98|563.19|560.79|0
1629720200000|2021-08-23 12:03:20|563.47|561.07|563.57|561.17|563.57|561.17|563.38|560.98|0
1629720210000|2021-08-23 12:03:30|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1629720220000|2021-08-23 12:03:40|563.94|561.54|563.75|561.35|563.94|561.54|563.75|561.35|0
1629720240000|2021-08-23 12:04:00|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1629720260000|2021-08-23 12:04:20|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1629720290000|2021-08-23 12:04:50|563.94|561.54|563.75|561.35|563.94|561.54|563.75|561.35|0
1629720300000|2021-08-23 12:05:00|563.94|561.54|563.75|561.35|563.94|561.54|563.75|561.35|0
1629720310000|2021-08-23 12:05:10|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720320000|2021-08-23 12:05:20|564.13|561.73|564.13|561.73|564.13|561.73|564.03|561.63|0
1629720350000|2021-08-23 12:05:50|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720360000|2021-08-23 12:06:00|564.13|561.73|564.13|561.73|564.13|561.73|563.94|561.54|0
1629720390000|2021-08-23 12:06:30|564.03|561.63|564.03|561.63|564.03|561.63|564.03|561.63|0
1629720400000|2021-08-23 12:06:40|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629720420000|2021-08-23 12:07:00|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720440000|2021-08-23 12:07:20|564.03|561.63|564.13|561.73|564.13|561.73|564.03|561.63|0
1629720450000|2021-08-23 12:07:30|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720460000|2021-08-23 12:07:40|564.13|561.73|564.13|561.73|564.13|561.73|563.94|561.54|0
1629720470000|2021-08-23 12:07:50|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720480000|2021-08-23 12:08:00|564.13|561.73|564.31|561.91|564.31|561.91|564.13|561.73|0
1629720500000|2021-08-23 12:08:20|564.13|561.73|564.31|561.91|564.31|561.91|564.13|561.73|0
1629720520000|2021-08-23 12:08:40|564.22|561.82|564.13|561.73|564.31|561.91|564.13|561.73|0
1629720530000|2021-08-23 12:08:50|563.94|561.54|564.13|561.73|564.13|561.73|563.94|561.54|0
1629720540000|2021-08-23 12:09:00|563.94|561.54|564.13|561.73|564.13|561.73|563.94|561.54|0
1629720550000|2021-08-23 12:09:10|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629720560000|2021-08-23 12:09:20|564.13|561.73|564.13|561.73|564.13|561.73|564.13|561.73|0
1629720580000|2021-08-23 12:09:40|564.31|561.91|564.31|561.91|564.31|561.91|564.13|561.73|0
1629720600000|2021-08-23 12:10:00|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629720650000|2021-08-23 12:10:50|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1629720660000|2021-08-23 12:11:00|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629720730000|2021-08-23 12:12:10|564.31|561.91|564.5|562.1|564.5|562.1|564.31|561.91|0
1629720740000|2021-08-23 12:12:20|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629720800000|2021-08-23 12:13:20|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629720840000|2021-08-23 12:14:00|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629720870000|2021-08-23 12:14:30|564.5|562.1|564.4|562|564.5|562.1|564.4|562|0
1629720880000|2021-08-23 12:14:40|564.31|561.91|564.12|561.72|564.31|561.91|564.12|561.72|0
1629720890000|2021-08-23 12:14:50|564.03|561.63|564.12|561.72|564.12|561.72|564.03|561.63|0
1629720900000|2021-08-23 12:15:00|564.21|561.81|564.12|561.72|564.31|561.91|564.12|561.72|0
1629720920000|2021-08-23 12:15:20|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629720950000|2021-08-23 12:15:50|563.75|561.35|563.56|561.16|563.75|561.35|563.56|561.16|0
1629720960000|2021-08-23 12:16:00|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1629720970000|2021-08-23 12:16:10|563.56|561.16|563.56|561.16|563.56|561.16|563.56|561.16|0
1629720990000|2021-08-23 12:16:30|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1629721040000|2021-08-23 12:17:20|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1629721050000|2021-08-23 12:17:30|563.75|561.35|563.94|561.54|563.94|561.54|563.75|561.35|0
1629721070000|2021-08-23 12:17:50|564.12|561.72|564.12|561.72|564.12|561.72|564.12|561.72|0
1629721080000|2021-08-23 12:18:00|563.94|561.54|564.12|561.72|564.12|561.72|563.94|561.54|0
1629721110000|2021-08-23 12:18:30|564.03|561.63|564.12|561.72|564.12|561.72|564.03|561.63|0
1629721140000|2021-08-23 12:19:00|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629721150000|2021-08-23 12:19:10|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629721160000|2021-08-23 12:19:20|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1629721190000|2021-08-23 12:19:50|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629721200000|2021-08-23 12:20:00|564.59|562.19|564.68|562.28|564.68|562.28|564.5|562.1|0
1629721220000|2021-08-23 12:20:20|564.5|562.1|564.5|562.1|564.5|562.1|564.31|561.91|0
1629721230000|2021-08-23 12:20:30|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629721240000|2021-08-23 12:20:40|564.12|561.72|564.12|561.72|564.12|561.72|564.12|561.72|0
1629721300000|2021-08-23 12:21:40|563.93|561.53|564.12|561.72|564.12|561.72|563.93|561.53|0
1629721310000|2021-08-23 12:21:50|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629721360000|2021-08-23 12:22:40|564.21|561.81|564.12|561.72|564.21|561.81|564.12|561.72|0
1629721380000|2021-08-23 12:23:00|564.31|561.91|564.12|561.72|564.31|561.91|564.12|561.72|0
1629721390000|2021-08-23 12:23:10|564.21|561.81|564.12|561.72|564.21|561.81|564.12|561.72|0
1629721430000|2021-08-23 12:23:50|564.31|561.91|564.5|562.1|564.5|562.1|564.31|561.91|0
1629721490000|2021-08-23 12:24:50|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1629721500000|2021-08-23 12:25:00|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1629721520000|2021-08-23 12:25:20|564.68|562.28|564.49|562.09|564.68|562.28|564.49|562.09|0
1629721530000|2021-08-23 12:25:30|564.58|562.18|564.68|562.28|564.68|562.28|564.58|562.18|0
1629721550000|2021-08-23 12:25:50|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1629721560000|2021-08-23 12:26:00|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1629721570000|2021-08-23 12:26:10|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1629721580000|2021-08-23 12:26:20|564.4|562|564.49|562.09|564.49|562.09|564.4|562|0
1629721600000|2021-08-23 12:26:40|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1629721620000|2021-08-23 12:27:00|564.49|562.09|564.68|562.28|564.68|562.28|564.49|562.09|0
1629721630000|2021-08-23 12:27:10|564.49|562.09|564.49|562.09|564.68|562.28|564.49|562.09|0
1629721640000|2021-08-23 12:27:20|564.68|562.28|564.49|562.09|564.68|562.28|564.49|562.09|0
1629721670000|2021-08-23 12:27:50|564.31|561.91|564.49|562.09|564.49|562.09|564.31|561.91|0
1629721700000|2021-08-23 12:28:20|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1629721760000|2021-08-23 12:29:20|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1629721770000|2021-08-23 12:29:30|564.77|562.37|564.68|562.28|564.77|562.37|564.68|562.28|0
1629721820000|2021-08-23 12:30:20|564.49|562.09|564.68|562.28|564.68|562.28|564.49|562.09|0
1629721840000|2021-08-23 12:30:40|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1629721860000|2021-08-23 12:31:00|562.37|559.97|562.56|560.16|562.56|560.16|562.37|559.97|0
1629721890000|2021-08-23 12:31:30|562.75|560.35|562.75|560.35|562.75|560.35|562.56|560.16|0
1629721900000|2021-08-23 12:31:40|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1629721910000|2021-08-23 12:31:50|563.43|561.03|563.62|561.22|563.62|561.22|563.43|561.03|0
1629721920000|2021-08-23 12:32:00|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1629721930000|2021-08-23 12:32:10|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1629721940000|2021-08-23 12:32:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1629721950000|2021-08-23 12:32:30|563.62|561.22|563.81|561.41|563.81|561.41|563.62|561.22|0
1629721960000|2021-08-23 12:32:40|563.71|561.31|563.71|561.31|563.81|561.41|563.71|561.31|0
1629721970000|2021-08-23 12:32:50|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1629721990000|2021-08-23 12:33:10|563.52|561.12|563.43|561.03|563.52|561.12|563.43|561.03|0
1629722020000|2021-08-23 12:33:40|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722040000|2021-08-23 12:34:00|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1629722050000|2021-08-23 12:34:10|563.62|561.22|563.43|561.03|563.62|561.22|563.43|561.03|0
1629722060000|2021-08-23 12:34:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1629722070000|2021-08-23 12:34:30|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1629722100000|2021-08-23 12:35:00|563.62|561.22|563.8|561.4|563.8|561.4|563.62|561.22|0
1629722110000|2021-08-23 12:35:10|563.62|561.22|563.8|561.4|563.8|561.4|563.62|561.22|0
1629722120000|2021-08-23 12:35:20|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1629722150000|2021-08-23 12:35:50|563.89|561.49|563.99|561.59|563.99|561.59|563.8|561.4|0
1629722160000|2021-08-23 12:36:00|563.8|561.4|563.8|561.4|563.89|561.49|563.8|561.4|0
1629722170000|2021-08-23 12:36:10|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1629722190000|2021-08-23 12:36:30|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629722200000|2021-08-23 12:36:40|563.71|561.31|563.71|561.31|563.71|561.31|563.71|561.31|0
1629722210000|2021-08-23 12:36:50|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1629722220000|2021-08-23 12:37:00|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629722240000|2021-08-23 12:37:20|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1629722250000|2021-08-23 12:37:30|563.71|561.31|563.8|561.4|563.8|561.4|563.71|561.31|0
1629722280000|2021-08-23 12:38:00|563.62|561.22|563.8|561.4|563.8|561.4|563.62|561.22|0
1629722330000|2021-08-23 12:38:50|563.62|561.22|563.8|561.4|563.8|561.4|563.62|561.22|0
1629722340000|2021-08-23 12:39:00|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1629722360000|2021-08-23 12:39:20|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629722370000|2021-08-23 12:39:30|563.99|561.59|563.99|561.59|563.99|561.59|563.99|561.59|0
1629722390000|2021-08-23 12:39:50|564.08|561.68|563.8|561.4|564.08|561.68|563.8|561.4|0
1629722400000|2021-08-23 12:40:00|563.99|561.59|563.89|561.49|563.99|561.59|563.89|561.49|0
1629722410000|2021-08-23 12:40:10|563.8|561.4|563.8|561.4|563.99|561.59|563.8|561.4|0
1629722420000|2021-08-23 12:40:20|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629722430000|2021-08-23 12:40:30|563.8|561.4|563.43|561.03|563.8|561.4|563.43|561.03|0
1629722440000|2021-08-23 12:40:40|563.52|561.12|563.43|561.03|563.52|561.12|563.43|561.03|0
1629722460000|2021-08-23 12:41:00|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722470000|2021-08-23 12:41:10|563.33|560.93|563.43|561.03|563.43|561.03|563.33|560.93|0
1629722500000|2021-08-23 12:41:40|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629722520000|2021-08-23 12:42:00|563.52|561.12|563.43|561.03|563.61|561.21|563.43|561.03|0
1629722530000|2021-08-23 12:42:10|563.61|561.21|563.43|561.03|563.61|561.21|563.43|561.03|0
1629722540000|2021-08-23 12:42:20|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722570000|2021-08-23 12:42:50|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1629722620000|2021-08-23 12:43:40|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722630000|2021-08-23 12:43:50|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1629722640000|2021-08-23 12:44:00|563.33|560.93|563.24|560.84|563.33|560.93|563.24|560.84|0
1629722650000|2021-08-23 12:44:10|563.43|561.03|563.24|560.84|563.43|561.03|563.24|560.84|0
1629722670000|2021-08-23 12:44:30|563.43|561.03|563.43|561.03|563.43|561.03|563.43|561.03|0
1629722690000|2021-08-23 12:44:50|563.24|560.84|563.24|560.84|563.43|561.03|563.24|560.84|0
1629722700000|2021-08-23 12:45:00|563.43|561.03|563.24|560.84|563.43|561.03|563.24|560.84|0
1629722710000|2021-08-23 12:45:10|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1629722720000|2021-08-23 12:45:20|562.86|560.46|563.05|560.65|563.05|560.65|562.86|560.46|0
1629722740000|2021-08-23 12:45:40|562.95|560.55|563.05|560.65|563.05|560.65|562.95|560.55|0
1629722750000|2021-08-23 12:45:50|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1629722760000|2021-08-23 12:46:00|563.05|560.65|562.95|560.55|563.05|560.65|562.86|560.46|0
1629722770000|2021-08-23 12:46:10|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1629722800000|2021-08-23 12:46:40|562.95|560.55|563.05|560.65|563.05|560.65|562.95|560.55|0
1629722830000|2021-08-23 12:47:10|563.24|560.84|563.42|561.02|563.42|561.02|563.24|560.84|0
1629722840000|2021-08-23 12:47:20|563.61|561.21|563.42|561.02|563.61|561.21|563.42|561.02|0
1629722870000|2021-08-23 12:47:50|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722900000|2021-08-23 12:48:20|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629722920000|2021-08-23 12:48:40|563.24|560.84|563.33|560.93|563.33|560.93|563.24|560.84|0
1629722930000|2021-08-23 12:48:50|563.24|560.84|563.42|561.02|563.42|561.02|563.24|560.84|0
1629722960000|2021-08-23 12:49:20|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1629722970000|2021-08-23 12:49:30|563.24|560.84|563.24|560.84|563.24|560.84|563.24|560.84|0
1629722980000|2021-08-23 12:49:40|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629723010000|2021-08-23 12:50:10|563.51|561.11|563.42|561.02|563.51|561.11|563.42|561.02|0
1629723030000|2021-08-23 12:50:30|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723040000|2021-08-23 12:50:40|563.7|561.3|563.8|561.4|563.8|561.4|563.7|561.3|0
1629723050000|2021-08-23 12:50:50|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723080000|2021-08-23 12:51:20|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629723100000|2021-08-23 12:51:40|563.99|561.59|563.99|561.59|563.99|561.59|563.8|561.4|0
1629723110000|2021-08-23 12:51:50|563.8|561.4|563.99|561.59|563.99|561.59|563.8|561.4|0
1629723120000|2021-08-23 12:52:00|563.89|561.49|563.99|561.59|563.99|561.59|563.8|561.4|0
1629723130000|2021-08-23 12:52:10|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1629723140000|2021-08-23 12:52:20|563.8|561.4|563.7|561.3|563.8|561.4|563.61|561.21|0
1629723150000|2021-08-23 12:52:30|563.8|561.4|563.61|561.21|563.8|561.4|563.61|561.21|0
1629723160000|2021-08-23 12:52:40|563.42|561.02|563.51|561.11|563.51|561.11|563.42|561.02|0
1629723170000|2021-08-23 12:52:50|563.42|561.02|563.61|561.21|563.61|561.21|563.42|561.02|0
1629723210000|2021-08-23 12:53:30|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629723280000|2021-08-23 12:54:40|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723290000|2021-08-23 12:54:50|563.8|561.4|563.8|561.4|563.8|561.4|563.8|561.4|0
1629723340000|2021-08-23 12:55:40|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723380000|2021-08-23 12:56:20|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629723420000|2021-08-23 12:57:00|563.32|560.92|563.42|561.02|563.42|561.02|563.32|560.92|0
1629723450000|2021-08-23 12:57:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1629723460000|2021-08-23 12:57:40|563.23|560.83|563.42|561.02|563.42|561.02|563.23|560.83|0
1629723470000|2021-08-23 12:57:50|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723480000|2021-08-23 12:58:00|563.42|561.02|563.42|561.02|563.51|561.11|563.42|561.02|0
1629723500000|2021-08-23 12:58:20|563.32|560.92|563.23|560.83|563.32|560.92|563.23|560.83|0
1629723510000|2021-08-23 12:58:30|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1629723530000|2021-08-23 12:58:50|563.23|560.83|563.04|560.64|563.23|560.83|563.04|560.64|0
1629723540000|2021-08-23 12:59:00|563.13|560.73|563.23|560.83|563.23|560.83|563.13|560.73|0
1629723560000|2021-08-23 12:59:20|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629723590000|2021-08-23 12:59:50|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723600000|2021-08-23 13:00:00|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629723640000|2021-08-23 13:00:40|563.61|561.21|563.61|561.21|563.61|561.21|563.61|561.21|0
1629723690000|2021-08-23 13:01:30|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629723700000|2021-08-23 13:01:40|563.23|560.83|562.67|560.27|563.23|560.83|562.67|560.27|0
1629723720000|2021-08-23 13:02:00|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1629723740000|2021-08-23 13:02:20|562.67|560.27|562.11|559.71|562.67|560.27|562.11|559.71|0
1629723750000|2021-08-23 13:02:30|562.29|559.89|562.48|560.08|562.48|560.08|562.29|559.89|0
1629723760000|2021-08-23 13:02:40|562.29|559.89|562.29|559.89|562.29|559.89|562.11|559.71|0
1629723780000|2021-08-23 13:03:00|562.48|560.08|562.67|560.27|562.67|560.27|562.48|560.08|0
1629723790000|2021-08-23 13:03:10|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1629723810000|2021-08-23 13:03:30|562.67|560.27|563.04|560.64|563.04|560.64|562.67|560.27|0
1629723820000|2021-08-23 13:03:40|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1629723870000|2021-08-23 13:04:30|562.67|560.27|562.85|560.45|562.85|560.45|562.67|560.27|0
1629723880000|2021-08-23 13:04:40|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1629723890000|2021-08-23 13:04:50|562.85|560.45|562.67|560.27|562.85|560.45|562.67|560.27|0
1629723900000|2021-08-23 13:05:00|562.57|560.17|562.67|560.27|562.67|560.27|562.57|560.17|0
1629723920000|2021-08-23 13:05:20|562.85|560.45|562.85|560.45|562.85|560.45|562.76|560.36|0
1629723940000|2021-08-23 13:05:40|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1629723990000|2021-08-23 13:06:30|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724010000|2021-08-23 13:06:50|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629724020000|2021-08-23 13:07:00|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724040000|2021-08-23 13:07:20|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629724050000|2021-08-23 13:07:30|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724110000|2021-08-23 13:08:30|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629724120000|2021-08-23 13:08:40|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724130000|2021-08-23 13:08:50|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1629724140000|2021-08-23 13:09:00|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724150000|2021-08-23 13:09:10|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1629724160000|2021-08-23 13:09:20|563.51|561.11|563.6|561.2|563.6|561.2|563.51|561.11|0
1629724190000|2021-08-23 13:09:50|563.41|561.01|563.6|561.2|563.6|561.2|563.41|561.01|0
1629724200000|2021-08-23 13:10:00|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1629724230000|2021-08-23 13:10:30|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724250000|2021-08-23 13:10:50|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1629724300000|2021-08-23 13:11:40|563.13|560.73|563.23|560.83|563.23|560.83|563.13|560.73|0
1629724330000|2021-08-23 13:12:10|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1629724340000|2021-08-23 13:12:20|563.23|560.83|563.04|560.64|563.23|560.83|563.04|560.64|0
1629724380000|2021-08-23 13:13:00|563.23|560.83|563.41|561.01|563.41|561.01|563.23|560.83|0
1629724390000|2021-08-23 13:13:10|563.23|560.83|563.23|560.83|563.23|560.83|563.23|560.83|0
1629724410000|2021-08-23 13:13:30|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1629724420000|2021-08-23 13:13:40|563.5|561.1|563.6|561.2|563.6|561.2|563.5|561.1|0
1629724450000|2021-08-23 13:14:10|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629724460000|2021-08-23 13:14:20|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629724470000|2021-08-23 13:14:30|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1629724480000|2021-08-23 13:14:40|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1629724500000|2021-08-23 13:15:00|563.79|561.39|563.79|561.39|563.79|561.39|563.6|561.2|0
1629724510000|2021-08-23 13:15:10|563.98|561.58|564.16|561.76|564.16|561.76|563.98|561.58|0
1629724520000|2021-08-23 13:15:20|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629724540000|2021-08-23 13:15:40|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629724560000|2021-08-23 13:16:00|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1629724570000|2021-08-23 13:16:10|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1629724580000|2021-08-23 13:16:20|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724590000|2021-08-23 13:16:30|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1629724600000|2021-08-23 13:16:40|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629724610000|2021-08-23 13:16:50|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724620000|2021-08-23 13:17:00|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629724640000|2021-08-23 13:17:20|564.54|562.14|564.54|562.14|564.54|562.14|564.35|561.95|0
1629724670000|2021-08-23 13:17:50|564.63|562.23|564.54|562.14|564.63|562.23|564.54|562.14|0
1629724690000|2021-08-23 13:18:10|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1629724700000|2021-08-23 13:18:20|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1629724710000|2021-08-23 13:18:30|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629724720000|2021-08-23 13:18:40|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629724730000|2021-08-23 13:18:50|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629724740000|2021-08-23 13:19:00|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724750000|2021-08-23 13:19:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1629724760000|2021-08-23 13:19:20|564.54|562.14|564.91|562.51|564.91|562.51|564.54|562.14|0
1629724770000|2021-08-23 13:19:30|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629724790000|2021-08-23 13:19:50|564.91|562.51|564.72|562.32|564.91|562.51|564.72|562.32|0
1629724800000|2021-08-23 13:20:00|564.91|562.51|564.54|562.14|564.91|562.51|564.54|562.14|0
1629724810000|2021-08-23 13:20:10|564.63|562.23|564.54|562.14|564.63|562.23|564.54|562.14|0
1629724820000|2021-08-23 13:20:20|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629724840000|2021-08-23 13:20:40|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724860000|2021-08-23 13:21:00|564.44|562.04|564.16|561.76|564.44|562.04|564.16|561.76|0
1629724870000|2021-08-23 13:21:10|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629724880000|2021-08-23 13:21:20|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724890000|2021-08-23 13:21:30|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629724900000|2021-08-23 13:21:40|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1629724910000|2021-08-23 13:21:50|564.81|562.41|564.54|562.14|564.81|562.41|564.54|562.14|0
1629724930000|2021-08-23 13:22:10|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629724950000|2021-08-23 13:22:30|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1629724970000|2021-08-23 13:22:50|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1629724980000|2021-08-23 13:23:00|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1629724990000|2021-08-23 13:23:10|564.72|562.32|564.54|562.14|564.72|562.32|564.54|562.14|0
1629725010000|2021-08-23 13:23:30|564.44|562.04|564.54|562.14|564.54|562.14|564.44|562.04|0
1629725040000|2021-08-23 13:24:00|564.53|562.13|564.72|562.32|564.72|562.32|564.53|562.13|0
1629725060000|2021-08-23 13:24:20|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1629725070000|2021-08-23 13:24:30|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629725080000|2021-08-23 13:24:40|564.53|562.13|564.35|561.95|564.53|562.13|564.35|561.95|0
1629725090000|2021-08-23 13:24:50|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629725110000|2021-08-23 13:25:10|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629725130000|2021-08-23 13:25:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629725160000|2021-08-23 13:26:00|564.16|561.76|563.97|561.57|564.16|561.76|563.97|561.57|0
1629725170000|2021-08-23 13:26:10|563.78|561.38|564.16|561.76|564.16|561.76|563.78|561.38|0
1629725190000|2021-08-23 13:26:30|563.97|561.57|563.78|561.38|563.97|561.57|563.78|561.38|0
1629725200000|2021-08-23 13:26:40|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629725210000|2021-08-23 13:26:50|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1629725220000|2021-08-23 13:27:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1629725230000|2021-08-23 13:27:10|564.06|561.66|564.16|561.76|564.16|561.76|563.97|561.57|0
1629725240000|2021-08-23 13:27:20|563.97|561.57|564.16|561.76|564.16|561.76|563.97|561.57|0
1629725260000|2021-08-23 13:27:40|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1629725270000|2021-08-23 13:27:50|564.53|562.13|564.91|562.51|564.91|562.51|564.53|562.13|0
1629725280000|2021-08-23 13:28:00|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629725290000|2021-08-23 13:28:10|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1629725300000|2021-08-23 13:28:20|564.72|562.32|564.62|562.22|564.72|562.32|564.62|562.22|0
1629725310000|2021-08-23 13:28:30|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629725320000|2021-08-23 13:28:40|564.53|562.13|564.72|562.32|564.72|562.32|564.53|562.13|0
1629725340000|2021-08-23 13:29:00|564.91|562.51|564.72|562.32|564.91|562.51|564.72|562.32|0
1629725350000|2021-08-23 13:29:10|564.91|562.51|564.53|562.13|564.91|562.51|564.53|562.13|0
1629725360000|2021-08-23 13:29:20|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1629725370000|2021-08-23 13:29:30|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1629725380000|2021-08-23 13:29:40|564.72|562.32|564.91|562.51|564.91|562.51|564.72|562.32|0
1629725390000|2021-08-23 13:29:50|565.1|562.7|565.1|562.7|565.1|562.7|564.91|562.51|0
1629725400000|2021-08-23 13:30:00|565.66|563.26|566.79|564.39|566.79|564.39|565.66|563.26|0
1629725410000|2021-08-23 13:30:10|566.22|563.82|566.79|564.39|566.79|564.39|566.22|563.82|0
1629725420000|2021-08-23 13:30:20|566.41|564.01|566.41|564.01|566.6|564.2|566.41|564.01|0
1629725430000|2021-08-23 13:30:30|566.6|564.2|566.97|564.57|566.98|564.58|566.6|564.2|0
1629725440000|2021-08-23 13:30:40|567.16|564.76|567.54|565.14|567.54|565.14|567.16|564.76|0
1629725450000|2021-08-23 13:30:50|567.16|564.76|567.54|565.14|567.54|565.14|567.16|564.76|0
1629725460000|2021-08-23 13:31:00|567.73|565.33|568.1|565.7|568.1|565.7|567.73|565.33|0
1629725470000|2021-08-23 13:31:10|568.29|565.89|568.29|565.89|568.29|565.89|568.1|565.7|0
1629725480000|2021-08-23 13:31:20|568.1|565.7|568.48|566.08|568.48|566.08|568.1|565.7|0
1629725490000|2021-08-23 13:31:30|568.29|565.89|568.67|566.27|568.67|566.27|568.29|565.89|0
1629725500000|2021-08-23 13:31:40|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1629725510000|2021-08-23 13:31:50|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1629725520000|2021-08-23 13:32:00|568.86|566.46|568.67|566.27|568.86|566.46|568.48|566.08|0
1629725530000|2021-08-23 13:32:10|568.76|566.36|568.67|566.27|568.86|566.46|568.67|566.27|0
1629725540000|2021-08-23 13:32:20|568.86|566.46|568.67|566.27|568.86|566.46|568.67|566.27|0
1629725550000|2021-08-23 13:32:30|569.04|566.64|568.86|566.46|569.04|566.64|568.86|566.46|0
1629725560000|2021-08-23 13:32:40|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1629725570000|2021-08-23 13:32:50|568.86|566.46|568.67|566.27|569.04|566.64|568.67|566.27|0
1629725580000|2021-08-23 13:33:00|568.86|566.46|569.23|566.83|569.23|566.83|568.86|566.46|0
1629725590000|2021-08-23 13:33:10|569.42|567.02|569.8|567.4|569.8|567.4|569.42|567.02|0
1629725600000|2021-08-23 13:33:20|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1629725610000|2021-08-23 13:33:30|569.61|567.21|569.04|566.64|569.61|567.21|569.04|566.64|0
1629725620000|2021-08-23 13:33:40|569.23|566.83|569.04|566.64|569.23|566.83|568.86|566.46|0
1629725630000|2021-08-23 13:33:50|569.23|566.83|569.23|566.83|569.42|567.02|569.04|566.64|0
1629725640000|2021-08-23 13:34:00|569.04|566.64|569.42|567.02|569.42|567.02|569.04|566.64|0
1629725650000|2021-08-23 13:34:10|569.23|566.83|568.48|566.08|569.23|566.83|568.29|565.89|0
1629725660000|2021-08-23 13:34:20|568.29|565.89|568.86|566.46|568.86|566.46|568.29|565.89|0
1629725670000|2021-08-23 13:34:30|568.67|566.27|567.54|565.14|568.67|566.27|567.54|565.14|0
1629725680000|2021-08-23 13:34:40|567.73|565.33|568.29|565.89|568.29|565.89|567.73|565.33|0
1629725690000|2021-08-23 13:34:50|568.48|566.08|568.67|566.27|568.67|566.27|568.29|565.89|0
1629725700000|2021-08-23 13:35:00|569.23|566.83|569.42|567.02|569.61|567.21|569.23|566.83|0
1629725710000|2021-08-23 13:35:10|569.8|567.4|569.61|567.21|569.99|567.59|569.61|567.21|0
1629725720000|2021-08-23 13:35:20|569.42|567.02|569.42|567.02|569.61|567.21|569.42|567.02|0
1629725730000|2021-08-23 13:35:30|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1629725740000|2021-08-23 13:35:40|569.42|567.02|569.61|567.21|569.61|567.21|569.42|567.02|0
1629725750000|2021-08-23 13:35:50|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1629725760000|2021-08-23 13:36:00|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1629725770000|2021-08-23 13:36:10|569.8|567.4|570.36|567.96|570.36|567.96|569.8|567.4|0
1629725780000|2021-08-23 13:36:20|570.55|568.15|570.55|568.15|570.55|568.15|570.36|567.96|0
1629725790000|2021-08-23 13:36:30|570.74|568.34|570.74|568.34|570.93|568.53|570.74|568.34|0
1629725800000|2021-08-23 13:36:40|570.93|568.53|570.74|568.34|570.93|568.53|570.74|568.34|0
1629725810000|2021-08-23 13:36:50|570.93|568.53|570.74|568.34|570.93|568.53|570.74|568.34|0
1629725820000|2021-08-23 13:37:00|570.93|568.53|570.93|568.53|571.12|568.72|570.93|568.53|0
1629725830000|2021-08-23 13:37:10|571.12|568.72|570.55|568.15|571.12|568.72|570.36|567.96|0
1629725840000|2021-08-23 13:37:20|570.74|568.34|570.93|568.53|570.93|568.53|570.74|568.34|0
1629725850000|2021-08-23 13:37:30|571.12|568.72|571.49|569.09|571.49|569.09|570.93|568.53|0
1629725860000|2021-08-23 13:37:40|571.68|569.28|572.06|569.66|572.06|569.66|571.68|569.28|0
1629725870000|2021-08-23 13:37:50|571.87|569.47|572.06|569.66|572.06|569.66|571.87|569.47|0
1629725880000|2021-08-23 13:38:00|572.25|569.85|572.34|569.94|572.44|570.04|572.25|569.85|0
1629725890000|2021-08-23 13:38:10|572.44|570.04|572.06|569.66|572.44|570.04|572.06|569.66|0
1629725900000|2021-08-23 13:38:20|571.87|569.47|572.06|569.66|572.06|569.66|571.87|569.47|0
1629725910000|2021-08-23 13:38:30|571.87|569.47|571.68|569.28|571.87|569.47|571.68|569.28|0
1629725920000|2021-08-23 13:38:40|571.49|569.09|571.49|569.09|571.49|569.09|571.49|569.09|0
1629725930000|2021-08-23 13:38:50|571.3|568.9|571.3|568.9|571.3|568.9|571.12|568.72|0
1629725940000|2021-08-23 13:39:00|571.68|569.28|571.68|569.28|571.68|569.28|571.49|569.09|0
1629725950000|2021-08-23 13:39:10|571.87|569.47|571.49|569.09|571.87|569.47|571.49|569.09|0
1629725960000|2021-08-23 13:39:20|571.3|568.9|571.11|568.71|571.3|568.9|570.93|568.53|0
1629725970000|2021-08-23 13:39:30|571.3|568.9|571.68|569.28|571.68|569.28|571.3|568.9|0
1629725980000|2021-08-23 13:39:40|571.87|569.47|572.06|569.66|572.06|569.66|571.68|569.28|0
1629725990000|2021-08-23 13:39:50|571.87|569.47|571.68|569.28|571.87|569.47|571.68|569.28|0
1629726000000|2021-08-23 13:40:00|572.44|570.04|572.25|569.85|572.44|570.04|572.25|569.85|0
1629726010000|2021-08-23 13:40:10|572.44|570.04|573.19|570.79|573.19|570.79|572.44|570.04|0
1629726020000|2021-08-23 13:40:20|573.57|571.17|573.57|571.17|573.57|571.17|573.38|570.98|0
1629726030000|2021-08-23 13:40:30|573.76|571.36|573.66|571.26|573.76|571.36|573.57|571.17|0
1629726040000|2021-08-23 13:40:40|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1629726050000|2021-08-23 13:40:50|573.57|571.17|573.19|570.79|573.57|571.17|573.19|570.79|0
1629726060000|2021-08-23 13:41:00|573|570.6|573|570.6|573.19|570.79|573|570.6|0
1629726070000|2021-08-23 13:41:10|572.81|570.41|572.62|570.22|572.81|570.41|572.62|570.22|0
1629726080000|2021-08-23 13:41:20|572.81|570.41|573.19|570.79|573.19|570.79|572.81|570.41|0
1629726090000|2021-08-23 13:41:30|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1629726100000|2021-08-23 13:41:40|573.38|570.98|573.38|570.98|573.38|570.98|573.19|570.79|0
1629726110000|2021-08-23 13:41:50|573.19|570.79|572.81|570.41|573.19|570.79|572.81|570.41|0
1629726120000|2021-08-23 13:42:00|573|570.6|573.19|570.79|573.19|570.79|573|570.6|0
1629726130000|2021-08-23 13:42:10|573.38|570.98|573|570.6|573.38|570.98|573|570.6|0
1629726140000|2021-08-23 13:42:20|572.81|570.41|573|570.6|573|570.6|572.81|570.41|0
1629726150000|2021-08-23 13:42:30|573.19|570.79|572.81|570.41|573.19|570.79|572.81|570.41|0
1629726160000|2021-08-23 13:42:40|573|570.6|573|570.6|573.19|570.79|573|570.6|0
1629726170000|2021-08-23 13:42:50|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1629726180000|2021-08-23 13:43:00|573|570.6|572.43|570.03|573|570.6|572.43|570.03|0
1629726190000|2021-08-23 13:43:10|572.25|569.85|572.06|569.66|572.25|569.85|572.06|569.66|0
1629726200000|2021-08-23 13:43:20|572.25|569.85|571.87|569.47|572.25|569.85|571.87|569.47|0
1629726210000|2021-08-23 13:43:30|572.06|569.66|571.87|569.47|572.06|569.66|571.87|569.47|0
1629726220000|2021-08-23 13:43:40|572.25|569.85|572.06|569.66|572.25|569.85|572.06|569.66|0
1629726230000|2021-08-23 13:43:50|571.87|569.47|571.68|569.28|571.87|569.47|571.68|569.28|0
1629726240000|2021-08-23 13:44:00|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1629726250000|2021-08-23 13:44:10|571.49|569.09|571.39|568.99|571.49|569.09|571.39|568.99|0
1629726260000|2021-08-23 13:44:20|571.49|569.09|571.58|569.18|571.58|569.18|571.49|569.09|0
1629726270000|2021-08-23 13:44:30|571.49|569.09|571.49|569.09|571.58|569.18|571.49|569.09|0
1629726280000|2021-08-23 13:44:40|571.68|569.28|571.58|569.18|571.68|569.28|571.49|569.09|0
1629726290000|2021-08-23 13:44:50|571.49|569.09|571.49|569.09|571.49|569.09|571.49|569.09|0
1629726300000|2021-08-23 13:45:00|571.68|569.28|571.49|569.09|571.68|569.28|571.49|569.09|0
1629726310000|2021-08-23 13:45:10|571.11|568.71|571.11|568.71|571.3|568.9|571.11|568.71|0
1629726320000|2021-08-23 13:45:20|570.92|568.52|570.36|567.96|570.92|568.52|569.98|567.58|0
1629726330000|2021-08-23 13:45:30|570.55|568.15|570.55|568.15|570.92|568.52|570.55|568.15|0
1629726340000|2021-08-23 13:45:40|570.92|568.52|571.3|568.9|571.68|569.28|570.92|568.52|0
1629726350000|2021-08-23 13:45:50|571.11|568.71|571.87|569.47|571.87|569.47|571.11|568.71|0
1629726360000|2021-08-23 13:46:00|572.06|569.66|572.06|569.66|572.24|569.84|572.06|569.66|0
1629726370000|2021-08-23 13:46:10|572.24|569.84|571.87|569.47|572.24|569.84|571.87|569.47|0
1629726380000|2021-08-23 13:46:20|571.68|569.28|571.49|569.09|571.68|569.28|571.49|569.09|0
1629726390000|2021-08-23 13:46:30|571.68|569.28|571.3|568.9|571.68|569.28|571.3|568.9|0
1629726400000|2021-08-23 13:46:40|571.49|569.09|571.49|569.09|571.49|569.09|571.3|568.9|0
1629726410000|2021-08-23 13:46:50|571.3|568.9|571.49|569.09|571.49|569.09|571.3|568.9|0
1629726420000|2021-08-23 13:47:00|571.3|568.9|571.11|568.71|571.3|568.9|571.11|568.71|0
1629726430000|2021-08-23 13:47:10|571.3|568.9|570.73|568.33|571.3|568.9|570.73|568.33|0
1629726440000|2021-08-23 13:47:20|570.36|567.96|570.73|568.33|570.73|568.33|570.36|567.96|0
1629726450000|2021-08-23 13:47:30|570.92|568.52|571.3|568.9|571.3|568.9|570.92|568.52|0
1629726460000|2021-08-23 13:47:40|571.49|569.09|572.05|569.65|572.05|569.65|571.49|569.09|0
1629726470000|2021-08-23 13:47:50|571.87|569.47|572.05|569.65|572.05|569.65|571.87|569.47|0
1629726480000|2021-08-23 13:48:00|572.43|570.03|571.87|569.47|572.43|570.03|571.87|569.47|0
1629726490000|2021-08-23 13:48:10|571.68|569.28|571.49|569.09|571.68|569.28|571.49|569.09|0
1629726500000|2021-08-23 13:48:20|571.3|568.9|571.49|569.09|571.49|569.09|571.3|568.9|0
1629726510000|2021-08-23 13:48:30|571.68|569.28|571.3|568.9|571.68|569.28|571.3|568.9|0
1629726520000|2021-08-23 13:48:40|571.49|569.09|571.68|569.28|571.68|569.28|571.49|569.09|0
1629726530000|2021-08-23 13:48:50|571.87|569.47|571.49|569.09|571.87|569.47|571.49|569.09|0
1629726540000|2021-08-23 13:49:00|571.68|569.28|571.49|569.09|571.68|569.28|571.49|569.09|0
1629726550000|2021-08-23 13:49:10|571.3|568.9|571.3|568.9|571.3|568.9|571.3|568.9|0
1629726560000|2021-08-23 13:49:20|571.11|568.71|571.49|569.09|571.49|569.09|571.11|568.71|0
1629726570000|2021-08-23 13:49:30|571.3|568.9|571.68|569.28|571.68|569.28|571.3|568.9|0
1629726580000|2021-08-23 13:49:40|571.87|569.47|571.87|569.47|571.87|569.47|571.87|569.47|0
1629726590000|2021-08-23 13:49:50|572.05|569.65|572.24|569.84|572.24|569.84|572.05|569.65|0
1629726600000|2021-08-23 13:50:00|572.05|569.65|572.43|570.03|572.43|570.03|572.05|569.65|0
1629726610000|2021-08-23 13:50:10|572.24|569.84|572.43|570.03|572.52|570.12|572.24|569.84|0
1629726620000|2021-08-23 13:50:20|572.62|570.22|573|570.6|573|570.6|572.62|570.22|0
1629726630000|2021-08-23 13:50:30|572.81|570.41|572.81|570.41|572.81|570.41|572.81|570.41|0
1629726640000|2021-08-23 13:50:40|572.62|570.22|572.05|569.65|572.62|570.22|572.05|569.65|0
1629726650000|2021-08-23 13:50:50|572.24|569.84|571.11|568.71|572.24|569.84|571.11|568.71|0
1629726660000|2021-08-23 13:51:00|571.3|568.9|571.39|568.99|571.68|569.28|571.3|568.9|0
1629726670000|2021-08-23 13:51:10|571.49|569.09|571.86|569.46|571.86|569.46|571.49|569.09|0
1629726680000|2021-08-23 13:51:20|572.05|569.65|572.43|570.03|572.43|570.03|572.05|569.65|0
1629726690000|2021-08-23 13:51:30|572.62|570.22|572.62|570.22|572.62|570.22|572.62|570.22|0
1629726700000|2021-08-23 13:51:40|572.43|570.03|572.24|569.84|572.43|570.03|572.24|569.84|0
1629726710000|2021-08-23 13:51:50|572.05|569.65|572.24|569.84|572.24|569.84|572.05|569.65|0
1629726720000|2021-08-23 13:52:00|572.43|570.03|572.24|569.84|572.43|570.03|572.24|569.84|0
1629726730000|2021-08-23 13:52:10|572.43|570.03|571.86|569.46|572.43|570.03|571.86|569.46|0
1629726740000|2021-08-23 13:52:20|571.68|569.28|571.68|569.28|571.86|569.46|571.68|569.28|0
1629726750000|2021-08-23 13:52:30|571.86|569.46|572.24|569.84|572.43|570.03|571.86|569.46|0
1629726760000|2021-08-23 13:52:40|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1629726770000|2021-08-23 13:52:50|572.52|570.12|572.62|570.22|572.71|570.31|572.52|570.12|0
1629726780000|2021-08-23 13:53:00|572.81|570.41|572.62|570.22|572.81|570.41|572.62|570.22|0
1629726800000|2021-08-23 13:53:20|572.43|570.03|572.43|570.03|572.43|570.03|572.05|569.65|0
1629726810000|2021-08-23 13:53:30|572.24|569.84|572.43|570.03|572.43|570.03|572.24|569.84|0
1629726820000|2021-08-23 13:53:40|572.24|569.84|572.43|570.03|572.43|570.03|572.24|569.84|0
1629726830000|2021-08-23 13:53:50|572.81|570.41|573|570.6|573|570.6|572.81|570.41|0
1629726840000|2021-08-23 13:54:00|573.19|570.79|573|570.6|573.19|570.79|573|570.6|0
1629726850000|2021-08-23 13:54:10|572.81|570.41|573.19|570.79|573.37|570.97|572.81|570.41|0
1629726860000|2021-08-23 13:54:20|573|570.6|572.81|570.41|573|570.6|572.81|570.41|0
1629726870000|2021-08-23 13:54:30|572.62|570.22|572.62|570.22|572.81|570.41|572.62|570.22|0
1629726880000|2021-08-23 13:54:40|572.81|570.41|572.81|570.41|573|570.6|572.81|570.41|0
1629726890000|2021-08-23 13:54:50|573|570.6|572.81|570.41|573|570.6|572.81|570.41|0
1629726900000|2021-08-23 13:55:00|573.18|570.78|573.37|570.97|573.37|570.97|573.09|570.69|0
1629726910000|2021-08-23 13:55:10|573.56|571.16|573.94|571.54|573.94|571.54|573.56|571.16|0
1629726920000|2021-08-23 13:55:20|573.75|571.35|573.94|571.54|574.13|571.73|573.75|571.35|0
1629726930000|2021-08-23 13:55:30|573.75|571.35|573.94|571.54|573.94|571.54|573.56|571.16|0
1629726940000|2021-08-23 13:55:40|573.56|571.16|573.94|571.54|573.94|571.54|573.56|571.16|0
1629726950000|2021-08-23 13:55:50|573.56|571.16|573.56|571.16|573.75|571.35|573.56|571.16|0
1629726960000|2021-08-23 13:56:00|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1629726970000|2021-08-23 13:56:10|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1629726980000|2021-08-23 13:56:20|573|570.6|573.37|570.97|573.37|570.97|573|570.6|0
1629726990000|2021-08-23 13:56:30|573.18|570.78|573.56|571.16|573.56|571.16|573.18|570.78|0
1629727000000|2021-08-23 13:56:40|573.37|570.97|573.37|570.97|573.56|571.16|573.37|570.97|0
1629727010000|2021-08-23 13:56:50|573.18|570.78|573|570.6|573.37|570.97|573|570.6|0
1629727020000|2021-08-23 13:57:00|573.37|570.97|572.81|570.41|573.37|570.97|572.81|570.41|0
1629727030000|2021-08-23 13:57:10|573|570.6|572.81|570.41|573|570.6|572.43|570.03|0
1629727040000|2021-08-23 13:57:20|572.62|570.22|572.43|570.03|572.81|570.41|572.43|570.03|0
1629727050000|2021-08-23 13:57:30|572.24|569.84|572.62|570.22|572.62|570.22|572.24|569.84|0
1629727060000|2021-08-23 13:57:40|572.81|570.41|572.99|570.59|572.99|570.59|572.81|570.41|0
1629727070000|2021-08-23 13:57:50|573.18|570.78|573.37|570.97|573.37|570.97|573.18|570.78|0
1629727080000|2021-08-23 13:58:00|573.18|570.78|573.75|571.35|573.94|571.54|573.18|570.78|0
1629727090000|2021-08-23 13:58:10|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1629727100000|2021-08-23 13:58:20|574.32|571.92|573.94|571.54|574.32|571.92|573.94|571.54|0
1629727110000|2021-08-23 13:58:30|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1629727120000|2021-08-23 13:58:40|573.75|571.35|573.75|571.35|573.75|571.35|573.56|571.16|0
1629727140000|2021-08-23 13:59:00|573.56|571.16|573.56|571.16|573.56|571.16|573.37|570.97|0
1629727150000|2021-08-23 13:59:10|573.75|571.35|573.75|571.35|573.94|571.54|573.75|571.35|0
1629727160000|2021-08-23 13:59:20|573.94|571.54|573.75|571.35|573.94|571.54|573.75|571.35|0
1629727170000|2021-08-23 13:59:30|573.94|571.54|573.94|571.54|573.94|571.54|573.75|571.35|0
1629727180000|2021-08-23 13:59:40|574.13|571.73|574.13|571.73|574.13|571.73|573.94|571.54|0
1629727190000|2021-08-23 13:59:50|574.32|571.92|574.13|571.73|574.32|571.92|574.13|571.73|0
1629727200000|2021-08-23 14:00:00|574.51|572.11|574.13|571.73|574.51|572.11|574.13|571.73|0
1629727210000|2021-08-23 14:00:10|574.51|572.11|573.94|571.54|574.51|572.11|573.94|571.54|0
1629727220000|2021-08-23 14:00:20|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1629727230000|2021-08-23 14:00:30|574.32|571.92|574.13|571.73|574.32|571.92|574.13|571.73|0
1629727240000|2021-08-23 14:00:40|573.75|571.35|573.37|570.97|573.75|571.35|573.37|570.97|0
1629727250000|2021-08-23 14:00:50|572.99|570.59|573.37|570.97|573.56|571.16|572.99|570.59|0
1629727260000|2021-08-23 14:01:00|573.18|570.78|574.69|572.29|574.69|572.29|573.18|570.78|0
1629727270000|2021-08-23 14:01:10|574.51|572.11|575.45|573.05|575.45|573.05|574.51|572.11|0
1629727280000|2021-08-23 14:01:20|575.26|572.86|575.45|573.05|575.45|573.05|575.26|572.86|0
1629727290000|2021-08-23 14:01:30|575.64|573.24|575.45|573.05|575.64|573.24|575.45|573.05|0
1629727300000|2021-08-23 14:01:40|575.64|573.24|575.45|573.05|575.64|573.24|575.45|573.05|0
1629727310000|2021-08-23 14:01:50|575.26|572.86|575.64|573.24|575.64|573.24|575.26|572.86|0
1629727320000|2021-08-23 14:02:00|575.83|573.43|576.78|574.38|576.78|574.38|575.83|573.43|0
1629727330000|2021-08-23 14:02:10|576.97|574.57|577.34|574.94|577.34|574.94|576.97|574.57|0
1629727340000|2021-08-23 14:02:20|577.15|574.75|577.15|574.75|577.15|574.75|576.96|574.56|0
1629727350000|2021-08-23 14:02:30|577.34|574.94|577.72|575.32|577.72|575.32|577.34|574.94|0
1629727360000|2021-08-23 14:02:40|577.91|575.51|577.34|574.94|577.91|575.51|577.34|574.94|0
1629727370000|2021-08-23 14:02:50|577.72|575.32|577.53|575.13|577.72|575.32|577.53|575.13|0
1629727380000|2021-08-23 14:03:00|577.72|575.32|577.15|574.75|577.72|575.32|577.15|574.75|0
1629727390000|2021-08-23 14:03:10|577.34|574.94|577.53|575.13|577.53|575.13|577.15|574.75|0
1629727400000|2021-08-23 14:03:20|577.34|574.94|577.34|574.94|577.34|574.94|577.15|574.75|0
1629727410000|2021-08-23 14:03:30|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1629727420000|2021-08-23 14:03:40|577.72|575.32|577.53|575.13|577.72|575.32|577.53|575.13|0
1629727430000|2021-08-23 14:03:50|577.34|574.94|576.96|574.56|577.34|574.94|576.96|574.56|0
1629727440000|2021-08-23 14:04:00|577.34|574.94|577.34|574.94|577.53|575.13|577.34|574.94|0
1629727450000|2021-08-23 14:04:10|577.72|575.32|577.34|574.94|577.72|575.32|577.34|574.94|0
1629727460000|2021-08-23 14:04:20|577.53|575.13|577.53|575.13|577.72|575.32|577.53|575.13|0
1629727470000|2021-08-23 14:04:30|577.34|574.94|577.72|575.32|577.72|575.32|577.34|574.94|0
1629727480000|2021-08-23 14:04:40|577.91|575.51|577.34|574.94|577.91|575.51|577.34|574.94|0
1629727490000|2021-08-23 14:04:50|577.72|575.32|577.72|575.32|577.72|575.32|577.53|575.13|0
1629727500000|2021-08-23 14:05:00|577.91|575.51|577.72|575.32|577.91|575.51|577.53|575.13|0
1629727510000|2021-08-23 14:05:10|577.91|575.51|577.53|575.13|577.91|575.51|577.53|575.13|0
1629727520000|2021-08-23 14:05:20|577.72|575.32|578.1|575.7|578.1|575.7|577.72|575.32|0
1629727530000|2021-08-23 14:05:30|577.91|575.51|578.29|575.89|578.29|575.89|577.91|575.51|0
1629727540000|2021-08-23 14:05:40|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1629727550000|2021-08-23 14:05:50|578.48|576.08|578.48|576.08|578.48|576.08|578.29|575.89|0
1629727560000|2021-08-23 14:06:00|577.91|575.51|578.1|575.7|578.1|575.7|577.91|575.51|0
1629727570000|2021-08-23 14:06:10|578.29|575.89|578.48|576.08|578.48|576.08|578.29|575.89|0
1629727580000|2021-08-23 14:06:20|578.29|575.89|578.29|575.89|578.48|576.08|578.29|575.89|0
1629727590000|2021-08-23 14:06:30|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1629727600000|2021-08-23 14:06:40|578.29|575.89|577.91|575.51|578.29|575.89|577.91|575.51|0
1629727610000|2021-08-23 14:06:50|577.72|575.32|577.53|575.13|577.72|575.32|577.53|575.13|0
1629727620000|2021-08-23 14:07:00|577.72|575.32|577.72|575.32|577.72|575.32|577.53|575.13|0
1629727630000|2021-08-23 14:07:10|577.34|574.94|577.53|575.13|577.53|575.13|577.34|574.94|0
1629727640000|2021-08-23 14:07:20|577.34|574.94|577.15|574.75|577.34|574.94|576.96|574.56|0
1629727650000|2021-08-23 14:07:30|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1629727660000|2021-08-23 14:07:40|577.15|574.75|576.77|574.37|577.15|574.75|576.77|574.37|0
1629727670000|2021-08-23 14:07:50|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1629727680000|2021-08-23 14:08:00|577.53|575.13|576.96|574.56|577.53|575.13|576.96|574.56|0
1629727690000|2021-08-23 14:08:10|576.58|574.18|576.58|574.18|576.77|574.37|576.58|574.18|0
1629727700000|2021-08-23 14:08:20|576.39|573.99|576.58|574.18|576.58|574.18|576.39|573.99|0
1629727710000|2021-08-23 14:08:30|576.39|573.99|576.21|573.81|576.39|573.99|576.21|573.81|0
1629727720000|2021-08-23 14:08:40|576.2|573.8|576.39|573.99|576.39|573.99|576.2|573.8|0
1629727730000|2021-08-23 14:08:50|576.58|574.18|577.15|574.75|577.15|574.75|576.58|574.18|0
1629727740000|2021-08-23 14:09:00|577.34|574.94|577.34|574.94|577.53|575.13|577.34|574.94|0
1629727750000|2021-08-23 14:09:10|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1629727760000|2021-08-23 14:09:20|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1629727770000|2021-08-23 14:09:30|577.05|574.65|576.96|574.56|577.15|574.75|576.96|574.56|0
1629727780000|2021-08-23 14:09:40|576.58|574.18|576.2|573.8|576.58|574.18|576.2|573.8|0
1629727790000|2021-08-23 14:09:50|576.39|573.99|576.39|573.99|576.58|574.18|576.39|573.99|0
1629727800000|2021-08-23 14:10:00|576.96|574.56|577.34|574.94|577.34|574.94|576.96|574.56|0
1629727810000|2021-08-23 14:10:10|577.15|574.75|577.53|575.13|577.53|575.13|576.96|574.56|0
1629727820000|2021-08-23 14:10:20|577.72|575.32|577.72|575.32|577.72|575.32|577.53|575.13|0
1629727830000|2021-08-23 14:10:30|577.53|575.13|577.53|575.13|577.72|575.32|577.53|575.13|0
1629727840000|2021-08-23 14:10:40|577.34|574.94|576.96|574.56|577.34|574.94|576.96|574.56|0
1629727850000|2021-08-23 14:10:50|576.77|574.37|577.34|574.94|577.34|574.94|576.77|574.37|0
1629727860000|2021-08-23 14:11:00|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1629727870000|2021-08-23 14:11:10|577.72|575.32|577.72|575.32|577.91|575.51|577.72|575.32|0
1629727880000|2021-08-23 14:11:20|577.62|575.22|577.53|575.13|577.62|575.22|577.53|575.13|0
1629727890000|2021-08-23 14:11:30|577.34|574.94|576.96|574.56|577.34|574.94|576.96|574.56|0
1629727900000|2021-08-23 14:11:40|577.15|574.75|576.96|574.56|577.15|574.75|576.96|574.56|0
1629727910000|2021-08-23 14:11:50|577.15|574.75|577.53|575.13|577.53|575.13|577.15|574.75|0
1629727920000|2021-08-23 14:12:00|577.91|575.51|577.53|575.13|577.91|575.51|577.53|575.13|0
1629727930000|2021-08-23 14:12:10|577.34|574.94|576.96|574.56|577.34|574.94|576.96|574.56|0
1629727940000|2021-08-23 14:12:20|577.15|574.75|577.15|574.75|577.15|574.75|577.05|574.65|0
1629727950000|2021-08-23 14:12:30|576.96|574.56|577.34|574.94|577.43|575.03|576.96|574.56|0
1629727960000|2021-08-23 14:12:40|577.53|575.13|577.53|575.13|577.72|575.32|577.34|574.94|0
1629727970000|2021-08-23 14:12:50|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1629727980000|2021-08-23 14:13:00|577.53|575.13|577.34|574.94|577.53|575.13|577.34|574.94|0
1629727990000|2021-08-23 14:13:10|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1629728000000|2021-08-23 14:13:20|577.34|574.94|577.34|574.94|577.53|575.13|577.34|574.94|0
1629728010000|2021-08-23 14:13:30|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1629728020000|2021-08-23 14:13:40|577.34|574.94|577.53|575.13|577.53|575.13|577.34|574.94|0
1629728030000|2021-08-23 14:13:50|577.72|575.32|577.15|574.75|577.72|575.32|577.15|574.75|0
1629728040000|2021-08-23 14:14:00|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1629728050000|2021-08-23 14:14:10|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1629728060000|2021-08-23 14:14:20|576.96|574.56|577.15|574.75|577.15|574.75|576.96|574.56|0
1629728070000|2021-08-23 14:14:30|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1629728080000|2021-08-23 14:14:40|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1629728090000|2021-08-23 14:14:50|577.62|575.22|577.91|575.51|577.91|575.51|577.62|575.22|0
1629728100000|2021-08-23 14:15:00|578.1|575.7|578.48|576.08|578.48|576.08|578.1|575.7|0
1629728110000|2021-08-23 14:15:10|578.67|576.27|578.67|576.27|578.86|576.46|578.67|576.27|0
1629728120000|2021-08-23 14:15:20|578.48|576.08|578.85|576.45|578.85|576.45|578.48|576.08|0
1629728130000|2021-08-23 14:15:30|579.04|576.64|578.67|576.27|579.04|576.64|578.67|576.27|0
1629728140000|2021-08-23 14:15:40|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1629728150000|2021-08-23 14:15:50|578.29|575.89|578.48|576.08|578.48|576.08|578.29|575.89|0
1629728160000|2021-08-23 14:16:00|578.29|575.89|577.91|575.51|578.29|575.89|577.91|575.51|0
1629728170000|2021-08-23 14:16:10|578.1|575.7|577.91|575.51|578.1|575.7|577.72|575.32|0
1629728180000|2021-08-23 14:16:20|578.1|575.7|578.29|575.89|578.29|575.89|578.1|575.7|0
1629728190000|2021-08-23 14:16:30|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1629728200000|2021-08-23 14:16:40|578.1|575.7|578.48|576.08|578.48|576.08|578.1|575.7|0
1629728210000|2021-08-23 14:16:50|578.85|576.45|579.04|576.64|579.04|576.64|578.85|576.45|0
1629728220000|2021-08-23 14:17:00|578.85|576.45|579.04|576.64|579.04|576.64|578.85|576.45|0
1629728230000|2021-08-23 14:17:10|578.85|576.45|578.47|576.07|578.85|576.45|578.47|576.07|0
1629728240000|2021-08-23 14:17:20|578.66|576.26|578.66|576.26|578.66|576.26|578.47|576.07|0
1629728250000|2021-08-23 14:17:30|578.47|576.07|578.85|576.45|578.85|576.45|578.47|576.07|0
1629728260000|2021-08-23 14:17:40|578.66|576.26|578.85|576.45|578.85|576.45|578.66|576.26|0
1629728270000|2021-08-23 14:17:50|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1629728280000|2021-08-23 14:18:00|578.85|576.45|578.85|576.45|579.04|576.64|578.85|576.45|0
1629728290000|2021-08-23 14:18:10|579.23|576.83|579.42|577.02|579.42|577.02|579.04|576.64|0
1629728300000|2021-08-23 14:18:20|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629728310000|2021-08-23 14:18:30|579.51|577.11|579.04|576.64|579.51|577.11|579.04|576.64|0
1629728320000|2021-08-23 14:18:40|579.23|576.83|579.23|576.83|579.42|577.02|579.23|576.83|0
1629728330000|2021-08-23 14:18:50|579.42|577.02|579.42|577.02|579.61|577.21|579.42|577.02|0
1629728340000|2021-08-23 14:19:00|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629728350000|2021-08-23 14:19:10|579.61|577.21|579.04|576.64|579.61|577.21|579.04|576.64|0
1629728360000|2021-08-23 14:19:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1629728370000|2021-08-23 14:19:30|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1629728380000|2021-08-23 14:19:40|578.85|576.45|579.23|576.83|579.23|576.83|578.85|576.45|0
1629728390000|2021-08-23 14:19:50|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1629728400000|2021-08-23 14:20:00|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1629728410000|2021-08-23 14:20:10|579.04|576.64|579.61|577.21|579.61|577.21|579.04|576.64|0
1629728420000|2021-08-23 14:20:20|579.42|577.02|579.8|577.4|579.8|577.4|579.42|577.02|0
1629728430000|2021-08-23 14:20:30|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1629728440000|2021-08-23 14:20:40|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1629728450000|2021-08-23 14:20:50|579.23|576.83|579.23|576.83|579.42|577.02|579.23|576.83|0
1629728460000|2021-08-23 14:21:00|579.42|577.02|579.51|577.11|579.51|577.11|579.42|577.02|0
1629728470000|2021-08-23 14:21:10|579.61|577.21|579.8|577.4|579.8|577.4|579.42|577.02|0
1629728480000|2021-08-23 14:21:20|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1629728490000|2021-08-23 14:21:30|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1629728500000|2021-08-23 14:21:40|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1629728510000|2021-08-23 14:21:50|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1629728520000|2021-08-23 14:22:00|579.42|577.02|579.99|577.59|579.99|577.59|579.42|577.02|0
1629728530000|2021-08-23 14:22:10|580.08|577.68|580.37|577.97|580.37|577.97|580.08|577.68|0
1629728540000|2021-08-23 14:22:20|580.18|577.78|580.18|577.78|580.37|577.97|580.18|577.78|0
1629728550000|2021-08-23 14:22:30|579.99|577.59|580.18|577.78|580.18|577.78|579.99|577.59|0
1629728560000|2021-08-23 14:22:40|579.8|577.4|579.99|577.59|580.18|577.78|579.8|577.4|0
1629728580000|2021-08-23 14:23:00|579.8|577.4|579.8|577.4|579.99|577.59|579.8|577.4|0
1629728590000|2021-08-23 14:23:10|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1629728600000|2021-08-23 14:23:20|579.8|577.4|579.99|577.59|579.99|577.59|579.8|577.4|0
1629728610000|2021-08-23 14:23:30|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1629728620000|2021-08-23 14:23:40|580.37|577.97|580.18|577.78|580.37|577.97|580.18|577.78|0
1629728630000|2021-08-23 14:23:50|580.37|577.97|580.18|577.78|580.37|577.97|580.18|577.78|0
1629728640000|2021-08-23 14:24:00|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1629728650000|2021-08-23 14:24:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1629728660000|2021-08-23 14:24:20|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1629728680000|2021-08-23 14:24:40|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1629728700000|2021-08-23 14:25:00|580.37|577.97|580.56|578.16|580.56|578.16|580.37|577.97|0
1629728710000|2021-08-23 14:25:10|580.75|578.35|580.75|578.35|580.75|578.35|580.75|578.35|0
1629728720000|2021-08-23 14:25:20|580.56|578.16|580.37|577.97|580.56|578.16|580.37|577.97|0
1629728740000|2021-08-23 14:25:40|580.18|577.78|580.18|577.78|580.37|577.97|580.18|577.78|0
1629728760000|2021-08-23 14:26:00|580.37|577.97|580.37|577.97|580.37|577.97|580.37|577.97|0
1629728770000|2021-08-23 14:26:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1629728780000|2021-08-23 14:26:20|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1629728790000|2021-08-23 14:26:30|580.37|577.97|580.37|577.97|580.37|577.97|580.18|577.78|0
1629728800000|2021-08-23 14:26:40|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1629728810000|2021-08-23 14:26:50|579.99|577.59|579.99|577.59|580.18|577.78|579.99|577.59|0
1629728820000|2021-08-23 14:27:00|580.18|577.78|580.37|577.97|580.37|577.97|580.18|577.78|0
1629728830000|2021-08-23 14:27:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1629728840000|2021-08-23 14:27:20|580.75|578.35|580.56|578.16|580.75|578.35|580.56|578.16|0
1629728850000|2021-08-23 14:27:30|580.37|577.97|580.18|577.78|580.37|577.97|579.99|577.59|0
1629728870000|2021-08-23 14:27:50|579.99|577.59|579.8|577.4|579.99|577.59|579.8|577.4|0
1629728880000|2021-08-23 14:28:00|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629728890000|2021-08-23 14:28:10|579.61|577.21|579.61|577.21|579.61|577.21|579.61|577.21|0
1629728900000|2021-08-23 14:28:20|579.42|577.02|579.42|577.02|579.61|577.21|579.42|577.02|0
1629728910000|2021-08-23 14:28:30|579.23|576.83|578.66|576.26|579.23|576.83|578.66|576.26|0
1629728920000|2021-08-23 14:28:40|578.85|576.45|578.85|576.45|579.04|576.64|578.85|576.45|0
1629728930000|2021-08-23 14:28:50|578.66|576.26|578.85|576.45|578.85|576.45|578.66|576.26|0
1629728950000|2021-08-23 14:29:10|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1629728960000|2021-08-23 14:29:20|579.42|577.02|579.04|576.64|579.42|577.02|579.04|576.64|0
1629728970000|2021-08-23 14:29:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1629728980000|2021-08-23 14:29:40|578.66|576.26|578.85|576.45|578.85|576.45|578.66|576.26|0
1629728990000|2021-08-23 14:29:50|578.66|576.26|578.28|575.88|578.66|576.26|578.28|575.88|0
1629729000000|2021-08-23 14:30:00|578.66|576.26|578.66|576.26|578.66|576.26|578.47|576.07|0
1629729010000|2021-08-23 14:30:10|578.47|576.07|578.85|576.45|578.85|576.45|578.47|576.07|0
1629729020000|2021-08-23 14:30:20|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1629729030000|2021-08-23 14:30:30|578.85|576.45|577.9|575.5|578.85|576.45|577.9|575.5|0
1629729040000|2021-08-23 14:30:40|577.71|575.31|577.52|575.12|577.71|575.31|577.52|575.12|0
1629729050000|2021-08-23 14:30:50|577.14|574.74|577.33|574.93|577.33|574.93|577.14|574.74|0
1629729060000|2021-08-23 14:31:00|577.14|574.74|577.33|574.93|577.33|574.93|577.14|574.74|0
1629729070000|2021-08-23 14:31:10|577.14|574.74|577.52|575.12|577.52|575.12|577.14|574.74|0
1629729080000|2021-08-23 14:31:20|577.71|575.31|577.9|575.5|577.9|575.5|577.71|575.31|0
1629729090000|2021-08-23 14:31:30|578.09|575.69|578.09|575.69|578.09|575.69|577.9|575.5|0
1629729100000|2021-08-23 14:31:40|578.28|575.88|578.28|575.88|578.28|575.88|578.09|575.69|0
1629729110000|2021-08-23 14:31:50|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1629729120000|2021-08-23 14:32:00|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1629729130000|2021-08-23 14:32:10|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1629729140000|2021-08-23 14:32:20|578.09|575.69|577.9|575.5|578.09|575.69|577.9|575.5|0
1629729150000|2021-08-23 14:32:30|578.09|575.69|578.47|576.07|578.47|576.07|578.09|575.69|0
1629729160000|2021-08-23 14:32:40|578.28|575.88|578.85|576.45|578.85|576.45|578.28|575.88|0
1629729170000|2021-08-23 14:32:50|579.04|576.64|578.85|576.45|579.04|576.64|578.85|576.45|0
1629729180000|2021-08-23 14:33:00|579.04|576.64|579.04|576.64|579.04|576.64|578.85|576.45|0
1629729190000|2021-08-23 14:33:10|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1629729200000|2021-08-23 14:33:20|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1629729210000|2021-08-23 14:33:30|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1629729220000|2021-08-23 14:33:40|578.85|576.45|579.23|576.83|579.23|576.83|578.85|576.45|0
1629729230000|2021-08-23 14:33:50|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1629729240000|2021-08-23 14:34:00|579.42|577.02|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729250000|2021-08-23 14:34:10|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729260000|2021-08-23 14:34:20|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729270000|2021-08-23 14:34:30|579.61|577.21|579.8|577.4|579.8|577.4|579.61|577.21|0
1629729280000|2021-08-23 14:34:40|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729290000|2021-08-23 14:34:50|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729300000|2021-08-23 14:35:00|579.23|576.83|579.04|576.64|579.42|577.02|579.04|576.64|0
1629729310000|2021-08-23 14:35:10|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1629729320000|2021-08-23 14:35:20|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1629729330000|2021-08-23 14:35:30|579.42|577.02|579.61|577.21|579.61|577.21|579.42|577.02|0
1629729340000|2021-08-23 14:35:40|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1629729350000|2021-08-23 14:35:50|579.61|577.21|579.42|577.02|579.61|577.21|579.42|577.02|0
1629729360000|2021-08-23 14:36:00|579.61|577.21|579.61|577.21|579.8|577.4|579.61|577.21|0
1629729370000|2021-08-23 14:36:10|579.8|577.4|579.61|577.21|579.8|577.4|579.42|577.02|0
1629729380000|2021-08-23 14:36:20|579.79|577.39|579.61|577.21|579.79|577.39|579.61|577.21|0
1629729390000|2021-08-23 14:36:30|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1629729400000|2021-08-23 14:36:40|579.61|577.21|579.6|577.2|579.61|577.21|579.6|577.2|0
1629729420000|2021-08-23 14:37:00|579.7|577.3|579.42|577.02|579.7|577.3|579.42|577.02|0
1629729430000|2021-08-23 14:37:10|579.6|577.2|579.42|577.02|579.6|577.2|579.23|576.83|0
1629729440000|2021-08-23 14:37:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1629729450000|2021-08-23 14:37:30|579.41|577.01|579.23|576.83|579.41|577.01|579.23|576.83|0
1629729460000|2021-08-23 14:37:40|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729470000|2021-08-23 14:37:50|579.6|577.2|579.7|577.3|579.79|577.39|579.6|577.2|0
1629729480000|2021-08-23 14:38:00|579.6|577.2|579.6|577.2|579.79|577.39|579.51|577.11|0
1629729490000|2021-08-23 14:38:10|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1629729500000|2021-08-23 14:38:20|579.22|576.82|579.22|576.82|579.41|577.01|579.22|576.82|0
1629729510000|2021-08-23 14:38:30|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729520000|2021-08-23 14:38:40|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1629729530000|2021-08-23 14:38:50|579.41|577.01|579.79|577.39|579.79|577.39|579.41|577.01|0
1629729540000|2021-08-23 14:39:00|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1629729550000|2021-08-23 14:39:10|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729560000|2021-08-23 14:39:20|579.51|577.11|579.6|577.2|579.6|577.2|579.41|577.01|0
1629729570000|2021-08-23 14:39:30|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1629729580000|2021-08-23 14:39:40|579.6|577.2|579.98|577.58|579.98|577.58|579.6|577.2|0
1629729590000|2021-08-23 14:39:50|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1629729600000|2021-08-23 14:40:00|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1629729620000|2021-08-23 14:40:20|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1629729630000|2021-08-23 14:40:30|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629729640000|2021-08-23 14:40:40|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1629729650000|2021-08-23 14:40:50|579.79|577.39|579.88|577.48|579.98|577.58|579.79|577.39|0
1629729660000|2021-08-23 14:41:00|579.6|577.2|579.22|576.82|579.6|577.2|579.22|576.82|0
1629729670000|2021-08-23 14:41:10|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729680000|2021-08-23 14:41:20|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729690000|2021-08-23 14:41:30|579.6|577.2|579.79|577.39|579.79|577.39|579.6|577.2|0
1629729700000|2021-08-23 14:41:40|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1629729710000|2021-08-23 14:41:50|579.79|577.39|580.17|577.77|580.17|577.77|579.79|577.39|0
1629729720000|2021-08-23 14:42:00|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1629729730000|2021-08-23 14:42:10|579.98|577.58|579.79|577.39|579.98|577.58|579.79|577.39|0
1629729740000|2021-08-23 14:42:20|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1629729780000|2021-08-23 14:43:00|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1629729800000|2021-08-23 14:43:20|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1629729810000|2021-08-23 14:43:30|580.07|577.67|580.17|577.77|580.17|577.77|580.07|577.67|0
1629729820000|2021-08-23 14:43:40|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1629729830000|2021-08-23 14:43:50|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1629729840000|2021-08-23 14:44:00|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629729850000|2021-08-23 14:44:10|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1629729860000|2021-08-23 14:44:20|579.79|577.39|579.79|577.39|579.79|577.39|579.6|577.2|0
1629729870000|2021-08-23 14:44:30|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1629729880000|2021-08-23 14:44:40|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1629729890000|2021-08-23 14:44:50|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1629729900000|2021-08-23 14:45:00|579.5|577.1|579.6|577.2|579.6|577.2|579.5|577.1|0
1629729910000|2021-08-23 14:45:10|579.41|577.01|579.41|577.01|579.41|577.01|579.22|576.82|0
1629729920000|2021-08-23 14:45:20|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1629729930000|2021-08-23 14:45:30|579.6|577.2|579.6|577.2|579.6|577.2|579.5|577.1|0
1629729940000|2021-08-23 14:45:40|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1629729950000|2021-08-23 14:45:50|579.98|577.58|579.79|577.39|579.98|577.58|579.79|577.39|0
1629729960000|2021-08-23 14:46:00|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1629729970000|2021-08-23 14:46:10|580.17|577.77|580.17|577.77|580.36|577.96|580.17|577.77|0
1629729980000|2021-08-23 14:46:20|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629729990000|2021-08-23 14:46:30|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629730000000|2021-08-23 14:46:40|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1629730010000|2021-08-23 14:46:50|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1629730030000|2021-08-23 14:47:10|579.79|577.39|579.79|577.39|579.79|577.39|579.6|577.2|0
1629730040000|2021-08-23 14:47:20|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1629730060000|2021-08-23 14:47:40|580.17|577.77|580.17|577.77|580.36|577.96|580.17|577.77|0
1629730070000|2021-08-23 14:47:50|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1629730080000|2021-08-23 14:48:00|580.26|577.86|580.17|577.77|580.36|577.96|580.17|577.77|0
1629730090000|2021-08-23 14:48:10|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730120000|2021-08-23 14:48:40|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629730130000|2021-08-23 14:48:50|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730140000|2021-08-23 14:49:00|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1629730150000|2021-08-23 14:49:10|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1629730160000|2021-08-23 14:49:20|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1629730180000|2021-08-23 14:49:40|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629730190000|2021-08-23 14:49:50|579.98|577.58|579.98|577.58|579.98|577.58|579.79|577.39|0
1629730200000|2021-08-23 14:50:00|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629730210000|2021-08-23 14:50:10|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730220000|2021-08-23 14:50:20|580.55|578.15|580.36|577.96|580.55|578.15|580.36|577.96|0
1629730230000|2021-08-23 14:50:30|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1629730240000|2021-08-23 14:50:40|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730250000|2021-08-23 14:50:50|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1629730260000|2021-08-23 14:51:00|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730280000|2021-08-23 14:51:20|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1629730290000|2021-08-23 14:51:30|580.36|577.96|580.55|578.15|580.55|578.15|580.17|577.77|0
1629730300000|2021-08-23 14:51:40|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730310000|2021-08-23 14:51:50|580.55|578.15|580.45|578.05|580.55|578.15|580.45|578.05|0
1629730320000|2021-08-23 14:52:00|580.36|577.96|580.55|578.15|580.55|578.15|580.36|577.96|0
1629730340000|2021-08-23 14:52:20|580.74|578.34|581.12|578.72|581.12|578.72|580.74|578.34|0
1629730350000|2021-08-23 14:52:30|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1629730360000|2021-08-23 14:52:40|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1629730370000|2021-08-23 14:52:50|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1629730380000|2021-08-23 14:53:00|581.12|578.72|580.74|578.34|581.12|578.72|580.74|578.34|0
1629730410000|2021-08-23 14:53:30|580.93|578.53|580.55|578.15|580.93|578.53|580.55|578.15|0
1629730420000|2021-08-23 14:53:40|580.74|578.34|580.55|578.15|580.74|578.34|580.55|578.15|0
1629730430000|2021-08-23 14:53:50|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1629730440000|2021-08-23 14:54:00|580.64|578.24|580.55|578.15|580.64|578.24|580.55|578.15|0
1629730460000|2021-08-23 14:54:20|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1629730470000|2021-08-23 14:54:30|580.26|577.86|580.55|578.15|580.55|578.15|580.26|577.86|0
1629730480000|2021-08-23 14:54:40|580.74|578.34|580.74|578.34|580.74|578.34|580.55|578.15|0
1629730500000|2021-08-23 14:55:00|580.64|578.24|580.74|578.34|580.74|578.34|580.64|578.24|0
1629730520000|2021-08-23 14:55:20|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1629730530000|2021-08-23 14:55:30|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1629730540000|2021-08-23 14:55:40|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1629730550000|2021-08-23 14:55:50|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1629730560000|2021-08-23 14:56:00|581.5|579.1|581.5|579.1|581.5|579.1|581.31|578.91|0
1629730570000|2021-08-23 14:56:10|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1629730610000|2021-08-23 14:56:50|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1629730620000|2021-08-23 14:57:00|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1629730640000|2021-08-23 14:57:20|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1629730650000|2021-08-23 14:57:30|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1629730660000|2021-08-23 14:57:40|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1629730670000|2021-08-23 14:57:50|581.5|579.1|581.31|578.91|581.5|579.1|581.31|578.91|0
1629730680000|2021-08-23 14:58:00|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1629730690000|2021-08-23 14:58:10|581.69|579.29|581.49|579.09|581.69|579.29|581.49|579.09|0
1629730700000|2021-08-23 14:58:20|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1629730710000|2021-08-23 14:58:30|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1629730720000|2021-08-23 14:58:40|581.21|578.81|581.3|578.9|581.3|578.9|581.21|578.81|0
1629730730000|2021-08-23 14:58:50|581.4|579|581.3|578.9|581.4|579|581.3|578.9|0
1629730740000|2021-08-23 14:59:00|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1629730750000|2021-08-23 14:59:10|581.49|579.09|581.49|579.09|581.49|579.09|581.3|578.9|0
1629730760000|2021-08-23 14:59:20|581.3|578.9|581.3|578.9|581.49|579.09|581.3|578.9|0
1629730770000|2021-08-23 14:59:30|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1629730780000|2021-08-23 14:59:40|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1629730790000|2021-08-23 14:59:50|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1629730800000|2021-08-23 15:00:00|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1629730810000|2021-08-23 15:00:10|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1629730820000|2021-08-23 15:00:20|581.3|578.9|581.3|578.9|581.3|578.9|581.11|578.71|0
1629730830000|2021-08-23 15:00:30|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1629730850000|2021-08-23 15:00:50|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1629730870000|2021-08-23 15:01:10|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1629730880000|2021-08-23 15:01:20|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1629730890000|2021-08-23 15:01:30|581.39|578.99|581.49|579.09|581.49|579.09|581.39|578.99|0
1629730900000|2021-08-23 15:01:40|581.68|579.28|581.96|579.56|581.96|579.56|581.68|579.28|0
1629730910000|2021-08-23 15:01:50|582.06|579.66|582.25|579.85|582.25|579.85|581.87|579.47|0
1629730920000|2021-08-23 15:02:00|582.06|579.66|582.25|579.85|582.25|579.85|582.06|579.66|0
1629730930000|2021-08-23 15:02:10|582.44|580.04|581.87|579.47|582.44|580.04|581.87|579.47|0
1629730940000|2021-08-23 15:02:20|581.68|579.28|581.11|578.71|581.68|579.28|581.11|578.71|0
1629730950000|2021-08-23 15:02:30|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1629730960000|2021-08-23 15:02:40|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1629730970000|2021-08-23 15:02:50|581.49|579.09|581.68|579.28|581.68|579.28|581.49|579.09|0
1629730980000|2021-08-23 15:03:00|581.87|579.47|581.49|579.09|581.87|579.47|581.49|579.09|0
1629730990000|2021-08-23 15:03:10|581.68|579.28|581.68|579.28|581.68|579.28|581.49|579.09|0
1629731000000|2021-08-23 15:03:20|581.87|579.47|582.06|579.66|582.06|579.66|581.87|579.47|0
1629731010000|2021-08-23 15:03:30|581.87|579.47|582.06|579.66|582.06|579.66|581.87|579.47|0
1629731030000|2021-08-23 15:03:50|581.87|579.47|581.87|579.47|581.87|579.47|581.68|579.28|0
1629731040000|2021-08-23 15:04:00|582.06|579.66|582.25|579.85|582.25|579.85|582.06|579.66|0
1629731060000|2021-08-23 15:04:20|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1629731070000|2021-08-23 15:04:30|582.25|579.85|582.25|579.85|582.25|579.85|582.25|579.85|0
1629731090000|2021-08-23 15:04:50|582.06|579.66|582.06|579.66|582.25|579.85|582.06|579.66|0
1629731100000|2021-08-23 15:05:00|582.25|579.85|582.25|579.85|582.25|579.85|582.25|579.85|0
1629731110000|2021-08-23 15:05:10|582.34|579.94|582.44|580.04|582.44|580.04|582.34|579.94|0
1629731120000|2021-08-23 15:05:20|582.63|580.23|582.44|580.04|582.63|580.23|582.44|580.04|0
1629731130000|2021-08-23 15:05:30|582.53|580.13|582.44|580.04|582.63|580.23|582.44|580.04|0
1629731140000|2021-08-23 15:05:40|582.63|580.23|582.63|580.23|582.82|580.42|582.63|580.23|0
1629731150000|2021-08-23 15:05:50|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1629731160000|2021-08-23 15:06:00|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1629731170000|2021-08-23 15:06:10|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1629731190000|2021-08-23 15:06:30|583.01|580.61|583.01|580.61|583.01|580.61|582.82|580.42|0
1629731210000|2021-08-23 15:06:50|582.82|580.42|582.44|580.04|582.82|580.42|582.44|580.04|0
1629731220000|2021-08-23 15:07:00|582.63|580.23|582.44|580.04|582.82|580.42|582.44|580.04|0
1629731230000|2021-08-23 15:07:10|582.06|579.66|582.25|579.85|582.25|579.85|582.06|579.66|0
1629731240000|2021-08-23 15:07:20|582.06|579.66|582.25|579.85|582.25|579.85|582.06|579.66|0
1629731250000|2021-08-23 15:07:30|582.44|580.04|582.25|579.85|582.44|580.04|582.25|579.85|0
1629731260000|2021-08-23 15:07:40|582.06|579.66|581.87|579.47|582.06|579.66|581.87|579.47|0
1629731270000|2021-08-23 15:07:50|582.06|579.66|582.25|579.85|582.25|579.85|581.87|579.47|0
1629731280000|2021-08-23 15:08:00|582.44|580.04|582.44|580.04|582.44|580.04|582.44|580.04|0
1629731290000|2021-08-23 15:08:10|582.63|580.23|582.82|580.42|582.82|580.42|582.44|580.04|0
1629731300000|2021-08-23 15:08:20|582.63|580.23|582.63|580.23|582.63|580.23|582.63|580.23|0
1629731310000|2021-08-23 15:08:30|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1629731320000|2021-08-23 15:08:40|583.01|580.61|582.82|580.42|583.01|580.61|582.82|580.42|0
1629731330000|2021-08-23 15:08:50|583.01|580.61|582.82|580.42|583.01|580.61|582.82|580.42|0
1629731340000|2021-08-23 15:09:00|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1629731360000|2021-08-23 15:09:20|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1629731370000|2021-08-23 15:09:30|583.01|580.61|583.2|580.8|583.2|580.8|583.01|580.61|0
1629731380000|2021-08-23 15:09:40|583.29|580.89|583.29|580.89|583.29|580.89|583.2|580.8|0
1629731390000|2021-08-23 15:09:50|583.2|580.8|583.01|580.61|583.2|580.8|583.01|580.61|0
1629731400000|2021-08-23 15:10:00|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1629731410000|2021-08-23 15:10:10|583.39|580.99|583.39|580.99|583.58|581.18|583.39|580.99|0
1629731420000|2021-08-23 15:10:20|583.58|581.18|583.58|581.18|583.58|581.18|583.58|581.18|0
1629731430000|2021-08-23 15:10:30|583.39|580.99|583.58|581.18|583.58|581.18|583.39|580.99|0
1629731460000|2021-08-23 15:11:00|583.77|581.37|583.77|581.37|583.77|581.37|583.77|581.37|0
1629731470000|2021-08-23 15:11:10|583.96|581.56|583.77|581.37|583.96|581.56|583.77|581.37|0
1629731480000|2021-08-23 15:11:20|583.67|581.27|583.77|581.37|583.77|581.37|583.67|581.27|0
1629731490000|2021-08-23 15:11:30|583.58|581.18|583.58|581.18|583.58|581.18|583.39|580.99|0
1629731510000|2021-08-23 15:11:50|583.39|580.99|583.58|581.18|583.58|581.18|583.39|580.99|0
1629731520000|2021-08-23 15:12:00|583.39|580.99|583.58|581.18|583.58|581.18|583.39|580.99|0
1629731530000|2021-08-23 15:12:10|583.77|581.37|583.77|581.37|583.77|581.37|583.77|581.37|0
1629731580000|2021-08-23 15:13:00|587.71|585.31|587.9|585.5|587.9|585.5|587.71|585.31|0
1629731590000|2021-08-23 15:13:10|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1629731620000|2021-08-23 15:13:40|583.91|581.51|584.1|581.7|584.1|581.7|583.91|581.51|0
1629731630000|2021-08-23 15:13:50|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1629731640000|2021-08-23 15:14:00|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1629731650000|2021-08-23 15:14:10|583.91|581.51|583.91|581.51|583.91|581.51|583.91|581.51|0
1629731660000|2021-08-23 15:14:20|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1629731670000|2021-08-23 15:14:30|584|581.6|584.1|581.7|584.1|581.7|584|581.6|0
1629731690000|2021-08-23 15:14:50|583.91|581.51|583.91|581.51|584.1|581.7|583.91|581.51|0
1629731700000|2021-08-23 15:15:00|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1629731710000|2021-08-23 15:15:10|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1629731720000|2021-08-23 15:15:20|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629731730000|2021-08-23 15:15:30|584.29|581.89|583.91|581.51|584.29|581.89|583.91|581.51|0
1629731740000|2021-08-23 15:15:40|583.72|581.32|583.72|581.32|583.72|581.32|583.53|581.13|0
1629731750000|2021-08-23 15:15:50|583.81|581.41|583.72|581.32|583.81|581.41|583.72|581.32|0
1629731770000|2021-08-23 15:16:10|583.53|581.13|583.72|581.32|583.91|581.51|583.53|581.13|0
1629731790000|2021-08-23 15:16:30|583.91|581.51|583.72|581.32|583.91|581.51|583.72|581.32|0
1629731810000|2021-08-23 15:16:50|583.91|581.51|583.91|581.51|583.91|581.51|583.91|581.51|0
1629731820000|2021-08-23 15:17:00|583.72|581.32|583.53|581.13|583.72|581.32|583.53|581.13|0
1629731830000|2021-08-23 15:17:10|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629731840000|2021-08-23 15:17:20|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1629731850000|2021-08-23 15:17:30|582.96|580.56|583.15|580.75|583.15|580.75|582.96|580.56|0
1629731860000|2021-08-23 15:17:40|582.96|580.56|582.96|580.56|583.15|580.75|582.96|580.56|0
1629731870000|2021-08-23 15:17:50|583.15|580.75|582.96|580.56|583.15|580.75|582.96|580.56|0
1629731900000|2021-08-23 15:18:20|583.15|580.75|583.05|580.65|583.15|580.75|583.05|580.65|0
1629731910000|2021-08-23 15:18:30|583.15|580.75|583.34|580.94|583.34|580.94|583.15|580.75|0
1629731920000|2021-08-23 15:18:40|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1629731930000|2021-08-23 15:18:50|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629731950000|2021-08-23 15:19:10|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1629731960000|2021-08-23 15:19:20|583.34|580.94|583.15|580.75|583.34|580.94|583.15|580.75|0
1629731980000|2021-08-23 15:19:40|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1629732000000|2021-08-23 15:20:00|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1629732010000|2021-08-23 15:20:10|582.96|580.56|583.15|580.75|583.15|580.75|582.96|580.56|0
1629732030000|2021-08-23 15:20:30|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629732040000|2021-08-23 15:20:40|583.24|580.84|583.24|580.84|583.24|580.84|583.24|580.84|0
1629732050000|2021-08-23 15:20:50|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1629732060000|2021-08-23 15:21:00|583.05|580.65|583.15|580.75|583.15|580.75|582.96|580.56|0
1629732070000|2021-08-23 15:21:10|583.34|580.94|583.15|580.75|583.34|580.94|583.15|580.75|0
1629732080000|2021-08-23 15:21:20|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1629732100000|2021-08-23 15:21:40|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1629732110000|2021-08-23 15:21:50|583.05|580.65|583.15|580.75|583.15|580.75|583.05|580.65|0
1629732130000|2021-08-23 15:22:10|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629732140000|2021-08-23 15:22:20|583.15|580.75|582.96|580.56|583.15|580.75|582.96|580.56|0
1629732150000|2021-08-23 15:22:30|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1629732160000|2021-08-23 15:22:40|583.15|580.75|582.96|580.56|583.15|580.75|582.96|580.56|0
1629732200000|2021-08-23 15:23:20|583.15|580.75|583.34|580.94|583.34|580.94|583.15|580.75|0
1629732210000|2021-08-23 15:23:30|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1629732220000|2021-08-23 15:23:40|583.34|580.94|583.15|580.75|583.34|580.94|583.15|580.75|0
1629732250000|2021-08-23 15:24:10|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1629732260000|2021-08-23 15:24:20|582.77|580.37|582.58|580.18|582.77|580.37|582.58|580.18|0
1629732280000|2021-08-23 15:24:40|582.38|579.98|582.38|579.98|582.38|579.98|582.38|579.98|0
1629732290000|2021-08-23 15:24:50|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1629732300000|2021-08-23 15:25:00|582.57|580.17|582.57|580.17|582.57|580.17|582.57|580.17|0
1629732310000|2021-08-23 15:25:10|582.38|579.98|582.38|579.98|582.38|579.98|582.19|579.79|0
1629732340000|2021-08-23 15:25:40|582.19|579.79|582|579.6|582.19|579.79|582|579.6|0
1629732360000|2021-08-23 15:26:00|582.19|579.79|582|579.6|582.19|579.79|582|579.6|0
1629732370000|2021-08-23 15:26:10|582.19|579.79|582.19|579.79|582.38|579.98|582.19|579.79|0
1629732380000|2021-08-23 15:26:20|582.38|579.98|582.19|579.79|582.38|579.98|582.19|579.79|0
1629732390000|2021-08-23 15:26:30|582|579.6|582.19|579.79|582.19|579.79|582|579.6|0
1629732400000|2021-08-23 15:26:40|582|579.6|582.19|579.79|582.19|579.79|582|579.6|0
1629732410000|2021-08-23 15:26:50|582.09|579.69|582.19|579.79|582.19|579.79|582.09|579.69|0
1629732420000|2021-08-23 15:27:00|582.38|579.98|582.29|579.89|582.38|579.98|582.19|579.79|0
1629732430000|2021-08-23 15:27:10|582.38|579.98|582.38|579.98|582.38|579.98|582.38|579.98|0
1629732450000|2021-08-23 15:27:30|582.19|579.79|582.38|579.98|582.38|579.98|582.19|579.79|0
1629732470000|2021-08-23 15:27:50|582.57|580.17|582.57|580.17|582.57|580.17|582.57|580.17|0
1629732480000|2021-08-23 15:28:00|582.38|579.98|582.57|580.17|582.57|580.17|582.38|579.98|0
1629732490000|2021-08-23 15:28:10|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629732510000|2021-08-23 15:28:30|582.95|580.55|582.95|580.55|582.95|580.55|582.76|580.36|0
1629732520000|2021-08-23 15:28:40|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629732530000|2021-08-23 15:28:50|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629732550000|2021-08-23 15:29:10|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629732560000|2021-08-23 15:29:20|582.95|580.55|583.33|580.93|583.33|580.93|582.95|580.55|0
1629732570000|2021-08-23 15:29:30|583.14|580.74|582.95|580.55|583.14|580.74|582.95|580.55|0
1629732590000|2021-08-23 15:29:50|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629732600000|2021-08-23 15:30:00|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629732610000|2021-08-23 15:30:10|582.95|580.55|583.14|580.74|583.14|580.74|582.95|580.55|0
1629732620000|2021-08-23 15:30:20|583.33|580.93|583.71|581.31|583.71|581.31|583.33|580.93|0
1629732630000|2021-08-23 15:30:30|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1629732640000|2021-08-23 15:30:40|583.71|581.31|583.52|581.12|583.71|581.31|583.52|581.12|0
1629732650000|2021-08-23 15:30:50|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1629732660000|2021-08-23 15:31:00|583.52|581.12|583.71|581.31|583.71|581.31|583.52|581.12|0
1629732670000|2021-08-23 15:31:10|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1629732690000|2021-08-23 15:31:30|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1629732710000|2021-08-23 15:31:50|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1629732720000|2021-08-23 15:32:00|583.33|580.93|583.52|581.12|583.52|581.12|583.33|580.93|0
1629732730000|2021-08-23 15:32:10|583.71|581.31|583.52|581.12|583.71|581.31|583.52|581.12|0
1629732740000|2021-08-23 15:32:20|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1629732750000|2021-08-23 15:32:30|583.52|581.12|583.52|581.12|583.52|581.12|583.33|580.93|0
1629732760000|2021-08-23 15:32:40|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1629732780000|2021-08-23 15:33:00|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1629732800000|2021-08-23 15:33:20|583.71|581.31|583.52|581.12|583.71|581.31|583.52|581.12|0
1629732820000|2021-08-23 15:33:40|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1629732840000|2021-08-23 15:34:00|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1629732870000|2021-08-23 15:34:30|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1629732880000|2021-08-23 15:34:40|583.9|581.5|583.71|581.31|583.9|581.5|583.71|581.31|0
1629732890000|2021-08-23 15:34:50|583.52|581.12|583.71|581.31|583.71|581.31|583.52|581.12|0
1629732900000|2021-08-23 15:35:00|583.52|581.12|583.71|581.31|583.71|581.31|583.52|581.12|0
1629732930000|2021-08-23 15:35:30|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1629732940000|2021-08-23 15:35:40|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1629732950000|2021-08-23 15:35:50|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1629732960000|2021-08-23 15:36:00|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1629733130000|2021-08-23 15:38:50|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733170000|2021-08-23 15:39:30|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733180000|2021-08-23 15:39:40|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1629733190000|2021-08-23 15:39:50|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733220000|2021-08-23 15:40:20|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733240000|2021-08-23 15:40:40|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1629733300000|2021-08-23 15:41:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629733310000|2021-08-23 15:41:50|584.67|582.27|584.48|582.08|584.67|582.27|584.48|582.08|0
1629733350000|2021-08-23 15:42:30|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733380000|2021-08-23 15:43:00|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733460000|2021-08-23 15:44:20|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733490000|2021-08-23 15:44:50|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733510000|2021-08-23 15:45:10|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733520000|2021-08-23 15:45:20|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733620000|2021-08-23 15:47:00|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1629733630000|2021-08-23 15:47:10|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629733650000|2021-08-23 15:47:30|584.67|582.27|584.86|582.46|584.86|582.46|584.67|582.27|0
1629733690000|2021-08-23 15:48:10|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733720000|2021-08-23 15:48:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629733730000|2021-08-23 15:48:50|584.67|582.27|584.48|582.08|584.67|582.27|584.48|582.08|0
1629733740000|2021-08-23 15:49:00|584.29|581.89|584.48|582.08|584.48|582.08|584.29|581.89|0
1629733760000|2021-08-23 15:49:20|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629733770000|2021-08-23 15:49:30|584.48|582.08|584.29|581.89|584.48|582.08|584.29|581.89|0
1629733830000|2021-08-23 15:50:30|584.48|582.08|584.67|582.27|584.67|582.27|584.48|582.08|0
1629733840000|2021-08-23 15:50:40|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629733870000|2021-08-23 15:51:10|584.57|582.17|584.67|582.27|584.67|582.27|584.57|582.17|0
1629733930000|2021-08-23 15:52:10|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629734030000|2021-08-23 15:53:50|584.67|582.27|584.67|582.27|584.86|582.46|584.67|582.27|0
1629734040000|2021-08-23 15:54:00|584.86|582.46|584.67|582.27|584.86|582.46|584.67|582.27|0
1629734060000|2021-08-23 15:54:20|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629734070000|2021-08-23 15:54:30|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1629734100000|2021-08-23 15:55:00|584.86|582.46|584.86|582.46|585.05|582.65|584.86|582.46|0
1629734110000|2021-08-23 15:55:10|585.05|582.65|585.05|582.65|585.05|582.65|585.05|582.65|0
1629734130000|2021-08-23 15:55:30|585.24|582.84|585.24|582.84|585.24|582.84|585.24|582.84|0
1629734150000|2021-08-23 15:55:50|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1629734160000|2021-08-23 15:56:00|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1629734170000|2021-08-23 15:56:10|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629734200000|2021-08-23 15:56:40|586|583.6|586|583.6|586|583.6|586|583.6|0
1629734220000|2021-08-23 15:57:00|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734230000|2021-08-23 15:57:10|586.57|584.17|586.38|583.98|586.57|584.17|586.38|583.98|0
1629734240000|2021-08-23 15:57:20|586.19|583.79|586.38|583.98|586.38|583.98|586.19|583.79|0
1629734250000|2021-08-23 15:57:30|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734260000|2021-08-23 15:57:40|586.38|583.98|586.19|583.79|586.38|583.98|586.19|583.79|0
1629734270000|2021-08-23 15:57:50|586.38|583.98|586|583.6|586.38|583.98|586|583.6|0
1629734280000|2021-08-23 15:58:00|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629734290000|2021-08-23 15:58:10|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1629734300000|2021-08-23 15:58:20|585.43|583.03|585.43|583.03|585.62|583.22|585.43|583.03|0
1629734320000|2021-08-23 15:58:40|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1629734340000|2021-08-23 15:59:00|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629734350000|2021-08-23 15:59:10|585.71|583.31|585.62|583.22|585.71|583.31|585.62|583.22|0
1629734370000|2021-08-23 15:59:30|585.81|583.41|585.43|583.03|585.81|583.41|585.43|583.03|0
1629734380000|2021-08-23 15:59:40|585.62|583.22|585.62|583.22|585.62|583.22|585.62|583.22|0
1629734400000|2021-08-23 16:00:00|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629734410000|2021-08-23 16:00:10|586|583.6|586|583.6|586|583.6|586|583.6|0
1629734430000|2021-08-23 16:00:30|586.09|583.69|586.19|583.79|586.19|583.79|586.09|583.69|0
1629734440000|2021-08-23 16:00:40|586.38|583.98|586.38|583.98|586.38|583.98|586.38|583.98|0
1629734460000|2021-08-23 16:01:00|586.57|584.17|586.76|584.36|586.76|584.36|586.57|584.17|0
1629734470000|2021-08-23 16:01:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629734480000|2021-08-23 16:01:20|586.76|584.36|586.95|584.55|586.95|584.55|586.76|584.36|0
1629734500000|2021-08-23 16:01:40|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629734510000|2021-08-23 16:01:50|586.57|584.17|586.38|583.98|586.57|584.17|586.38|583.98|0
1629734540000|2021-08-23 16:02:20|586.19|583.79|586.38|583.98|586.38|583.98|586.19|583.79|0
1629734550000|2021-08-23 16:02:30|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734560000|2021-08-23 16:02:40|586.38|583.98|586.38|583.98|586.38|583.98|586.19|583.79|0
1629734570000|2021-08-23 16:02:50|586.28|583.88|586|583.6|586.28|583.88|586|583.6|0
1629734580000|2021-08-23 16:03:00|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629734600000|2021-08-23 16:03:20|586|583.6|585.81|583.41|586|583.6|585.81|583.41|0
1629734610000|2021-08-23 16:03:30|586|583.6|585.81|583.41|586|583.6|585.81|583.41|0
1629734620000|2021-08-23 16:03:40|586|583.6|585.81|583.41|586|583.6|585.81|583.41|0
1629734630000|2021-08-23 16:03:50|586|583.6|586|583.6|586|583.6|586|583.6|0
1629734660000|2021-08-23 16:04:20|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734670000|2021-08-23 16:04:30|586.38|583.98|586.19|583.79|586.38|583.98|586.19|583.79|0
1629734680000|2021-08-23 16:04:40|586.38|583.98|586.38|583.98|586.38|583.98|586.38|583.98|0
1629734690000|2021-08-23 16:04:50|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734710000|2021-08-23 16:05:10|586.28|583.88|586.19|583.79|586.28|583.88|586.19|583.79|0
1629734720000|2021-08-23 16:05:20|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629734740000|2021-08-23 16:05:40|586.19|583.79|586.19|583.79|586.19|583.79|586.19|583.79|0
1629734760000|2021-08-23 16:06:00|586.38|583.98|586.57|584.17|586.57|584.17|586.38|583.98|0
1629734770000|2021-08-23 16:06:10|586.38|583.98|586.38|583.98|586.38|583.98|586.38|583.98|0
1629734780000|2021-08-23 16:06:20|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1629734790000|2021-08-23 16:06:30|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629734800000|2021-08-23 16:06:40|586.95|584.55|586.76|584.36|586.95|584.55|586.76|584.36|0
1629734820000|2021-08-23 16:07:00|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629734850000|2021-08-23 16:07:30|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629734860000|2021-08-23 16:07:40|586.95|584.55|587.14|584.74|587.14|584.74|586.95|584.55|0
1629734870000|2021-08-23 16:07:50|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629734880000|2021-08-23 16:08:00|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629734910000|2021-08-23 16:08:30|586.56|584.16|586.56|584.16|586.56|584.16|586.56|584.16|0
1629734960000|2021-08-23 16:09:20|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629734970000|2021-08-23 16:09:30|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1629734980000|2021-08-23 16:09:40|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629734990000|2021-08-23 16:09:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1629735000000|2021-08-23 16:10:00|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629735010000|2021-08-23 16:10:10|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1629735040000|2021-08-23 16:10:40|586.56|584.16|586.56|584.16|586.56|584.16|586.56|584.16|0
1629735090000|2021-08-23 16:11:30|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1629735150000|2021-08-23 16:12:30|586.56|584.16|586.75|584.35|586.75|584.35|586.56|584.16|0
1629735160000|2021-08-23 16:12:40|586.56|584.16|586.56|584.16|586.56|584.16|586.56|584.16|0
1629735180000|2021-08-23 16:13:00|586.37|583.97|586.56|584.16|586.56|584.16|586.37|583.97|0
1629735190000|2021-08-23 16:13:10|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629735250000|2021-08-23 16:14:10|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735280000|2021-08-23 16:14:40|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735330000|2021-08-23 16:15:30|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1629735340000|2021-08-23 16:15:40|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735370000|2021-08-23 16:16:10|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1629735420000|2021-08-23 16:17:00|585.61|583.21|585.61|583.21|585.61|583.21|585.61|583.21|0
1629735430000|2021-08-23 16:17:10|585.7|583.3|585.61|583.21|585.7|583.3|585.61|583.21|0
1629735460000|2021-08-23 16:17:40|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1629735470000|2021-08-23 16:17:50|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735490000|2021-08-23 16:18:10|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1629735500000|2021-08-23 16:18:20|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735510000|2021-08-23 16:18:30|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735520000|2021-08-23 16:18:40|585.99|583.59|585.8|583.4|585.99|583.59|585.8|583.4|0
1629735560000|2021-08-23 16:19:20|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735590000|2021-08-23 16:19:50|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735610000|2021-08-23 16:20:10|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735620000|2021-08-23 16:20:20|586.08|583.68|586.18|583.78|586.18|583.78|586.08|583.68|0
1629735630000|2021-08-23 16:20:30|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735660000|2021-08-23 16:21:00|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735670000|2021-08-23 16:21:10|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1629735730000|2021-08-23 16:22:10|586.18|583.78|586.37|583.97|586.37|583.97|586.18|583.78|0
1629735800000|2021-08-23 16:23:20|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735810000|2021-08-23 16:23:30|586.37|583.97|586.18|583.78|586.37|583.97|586.18|583.78|0
1629735830000|2021-08-23 16:23:50|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629735840000|2021-08-23 16:24:00|586.18|583.78|586.18|583.78|586.37|583.97|586.18|583.78|0
1629735850000|2021-08-23 16:24:10|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629735860000|2021-08-23 16:24:20|586.18|583.78|586.37|583.97|586.37|583.97|586.18|583.78|0
1629735880000|2021-08-23 16:24:40|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735910000|2021-08-23 16:25:10|585.99|583.59|586.18|583.78|586.18|583.78|585.99|583.59|0
1629735920000|2021-08-23 16:25:20|586.37|583.97|586.37|583.97|586.37|583.97|586.18|583.78|0
1629735930000|2021-08-23 16:25:30|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629735940000|2021-08-23 16:25:40|586.37|583.97|586.18|583.78|586.37|583.97|586.18|583.78|0
1629735990000|2021-08-23 16:26:30|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629736010000|2021-08-23 16:26:50|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629736020000|2021-08-23 16:27:00|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629736060000|2021-08-23 16:27:40|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629736070000|2021-08-23 16:27:50|586.37|583.97|586.37|583.97|586.37|583.97|586.18|583.78|0
1629736110000|2021-08-23 16:28:30|586.56|584.16|586.56|584.16|586.56|584.16|586.56|584.16|0
1629736120000|2021-08-23 16:28:40|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629736170000|2021-08-23 16:29:30|586.46|584.06|586.56|584.16|586.56|584.16|586.46|584.06|0
1629736180000|2021-08-23 16:29:40|586.37|583.97|586.37|583.97|586.37|583.97|586.37|583.97|0
1629736200000|2021-08-23 16:30:00|586.56|584.16|586.56|584.16|586.75|584.35|586.56|584.16|0
1629736220000|2021-08-23 16:30:20|586.75|584.35|587.13|584.73|587.13|584.73|586.75|584.35|0
1629736280000|2021-08-23 16:31:20|586.94|584.54|586.94|584.54|586.94|584.54|586.94|584.54|0
1629736300000|2021-08-23 16:31:40|587.13|584.73|587.13|584.73|587.13|584.73|587.13|584.73|0
1629736360000|2021-08-23 16:32:40|586.94|584.54|587.13|584.73|587.13|584.73|586.94|584.54|0
1629736380000|2021-08-23 16:33:00|587.32|584.92|587.32|584.92|587.32|584.92|587.32|584.92|0
1629736390000|2021-08-23 16:33:10|587.51|585.11|587.51|585.11|587.51|585.11|587.51|585.11|0
1629736400000|2021-08-23 16:33:20|587.41|585.01|587.32|584.92|587.41|585.01|587.32|584.92|0
1629736430000|2021-08-23 16:33:50|587.22|584.82|587.32|584.92|587.32|584.92|587.22|584.82|0
1629736450000|2021-08-23 16:34:10|587.13|584.73|587.13|584.73|587.13|584.73|587.13|584.73|0
1629736460000|2021-08-23 16:34:20|586.94|584.54|586.94|584.54|586.94|584.54|586.94|584.54|0
1629736490000|2021-08-23 16:34:50|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629736540000|2021-08-23 16:35:40|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1629736550000|2021-08-23 16:35:50|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629736610000|2021-08-23 16:36:50|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629736630000|2021-08-23 16:37:10|586.36|583.96|586.17|583.77|586.36|583.96|586.17|583.77|0
1629736640000|2021-08-23 16:37:20|586.36|583.96|586.17|583.77|586.36|583.96|586.17|583.77|0
1629736650000|2021-08-23 16:37:30|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1629736670000|2021-08-23 16:37:50|585.79|583.39|585.79|583.39|585.79|583.39|585.79|583.39|0
1629736680000|2021-08-23 16:38:00|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1629736690000|2021-08-23 16:38:10|586.17|583.77|586.36|583.96|586.36|583.96|586.17|583.77|0
1629736700000|2021-08-23 16:38:20|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1629736710000|2021-08-23 16:38:30|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1629736730000|2021-08-23 16:38:50|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1629736770000|2021-08-23 16:39:30|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1629736800000|2021-08-23 16:40:00|586.45|584.05|586.36|583.96|586.45|584.05|586.36|583.96|0
1629736810000|2021-08-23 16:40:10|586.45|584.05|586.55|584.15|586.55|584.15|586.45|584.05|0
1629736840000|2021-08-23 16:40:40|586.74|584.34|586.55|584.15|586.74|584.34|586.55|584.15|0
1629736880000|2021-08-23 16:41:20|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629736910000|2021-08-23 16:41:50|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1629736940000|2021-08-23 16:42:20|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1629736950000|2021-08-23 16:42:30|587.31|584.91|587.5|585.1|587.5|585.1|587.31|584.91|0
1629736960000|2021-08-23 16:42:40|587.31|584.91|587.31|584.91|587.31|584.91|587.31|584.91|0
1629736970000|2021-08-23 16:42:50|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1629736980000|2021-08-23 16:43:00|587.31|584.91|587.31|584.91|587.31|584.91|587.12|584.72|0
1629736990000|2021-08-23 16:43:10|587.12|584.72|586.93|584.53|587.12|584.72|586.93|584.53|0
1629737000000|2021-08-23 16:43:20|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1629737010000|2021-08-23 16:43:30|586.93|584.53|586.93|584.53|587.12|584.72|586.93|584.53|0
1629737020000|2021-08-23 16:43:40|587.12|584.72|586.93|584.53|587.12|584.72|586.93|584.53|0
1629737060000|2021-08-23 16:44:20|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629737070000|2021-08-23 16:44:30|586.93|584.53|586.83|584.43|586.93|584.53|586.83|584.43|0
1629737080000|2021-08-23 16:44:40|586.93|584.53|587.12|584.72|587.12|584.72|586.93|584.53|0
1629737100000|2021-08-23 16:45:00|586.93|584.53|587.12|584.72|587.12|584.72|586.93|584.53|0
1629737110000|2021-08-23 16:45:10|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1629737130000|2021-08-23 16:45:30|587.12|584.72|587.02|584.62|587.12|584.72|586.93|584.53|0
1629737140000|2021-08-23 16:45:40|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1629737170000|2021-08-23 16:46:10|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629737200000|2021-08-23 16:46:40|586.93|584.53|586.74|584.34|586.93|584.53|586.74|584.34|0
1629737220000|2021-08-23 16:47:00|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629737230000|2021-08-23 16:47:10|586.45|584.05|586.36|583.96|586.45|584.05|586.36|583.96|0
1629737250000|2021-08-23 16:47:30|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1629737290000|2021-08-23 16:48:10|586.36|583.96|586.17|583.77|586.36|583.96|586.17|583.77|0
1629737320000|2021-08-23 16:48:40|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1629737330000|2021-08-23 16:48:50|586.17|583.77|585.98|583.58|586.17|583.77|585.98|583.58|0
1629737350000|2021-08-23 16:49:10|585.79|583.39|585.79|583.39|585.79|583.39|585.79|583.39|0
1629737370000|2021-08-23 16:49:30|585.98|583.58|585.79|583.39|585.98|583.58|585.79|583.39|0
1629737380000|2021-08-23 16:49:40|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1629737390000|2021-08-23 16:49:50|585.41|583.01|585.41|583.01|585.41|583.01|585.22|582.82|0
1629737400000|2021-08-23 16:50:00|585.6|583.2|585.41|583.01|585.6|583.2|585.41|583.01|0
1629737410000|2021-08-23 16:50:10|585.03|582.63|585.22|582.82|585.22|582.82|585.03|582.63|0
1629737420000|2021-08-23 16:50:20|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1629737430000|2021-08-23 16:50:30|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1629737440000|2021-08-23 16:50:40|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1629737450000|2021-08-23 16:50:50|585.22|582.82|585.41|583.01|585.41|583.01|585.22|582.82|0
1629737470000|2021-08-23 16:51:10|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1629737500000|2021-08-23 16:51:40|585.98|583.58|585.98|583.58|585.98|583.58|585.98|583.58|0
1629737510000|2021-08-23 16:51:50|586.17|583.77|586.17|583.77|586.17|583.77|586.17|583.77|0
1629737540000|2021-08-23 16:52:20|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1629737550000|2021-08-23 16:52:30|586.45|584.05|586.36|583.96|586.45|584.05|586.36|583.96|0
1629737560000|2021-08-23 16:52:40|586.45|584.05|586.36|583.96|586.45|584.05|586.36|583.96|0
1629737570000|2021-08-23 16:52:50|586.55|584.15|586.36|583.96|586.55|584.15|586.36|583.96|0
1629737580000|2021-08-23 16:53:00|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629737590000|2021-08-23 16:53:10|586.74|584.34|586.55|584.15|586.74|584.34|586.55|584.15|0
1629737620000|2021-08-23 16:53:40|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629737640000|2021-08-23 16:54:00|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629737660000|2021-08-23 16:54:20|586.74|584.34|586.55|584.15|586.74|584.34|586.55|584.15|0
1629737670000|2021-08-23 16:54:30|586.64|584.24|586.36|583.96|586.64|584.24|586.36|583.96|0
1629737680000|2021-08-23 16:54:40|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629737690000|2021-08-23 16:54:50|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1629737700000|2021-08-23 16:55:00|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629737720000|2021-08-23 16:55:20|586.36|583.96|586.16|583.76|586.36|583.96|586.16|583.76|0
1629737750000|2021-08-23 16:55:50|586.36|583.96|586.16|583.76|586.36|583.96|586.16|583.76|0
1629737760000|2021-08-23 16:56:00|586.36|583.96|586.36|583.96|586.45|584.05|586.36|583.96|0
1629737770000|2021-08-23 16:56:10|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1629737790000|2021-08-23 16:56:30|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1629737800000|2021-08-23 16:56:40|586.35|583.95|586.55|584.15|586.74|584.34|586.35|583.95|0
1629737820000|2021-08-23 16:57:00|586.64|584.24|586.55|584.15|586.74|584.34|586.55|584.15|0
1629737830000|2021-08-23 16:57:10|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629737850000|2021-08-23 16:57:30|586.54|584.14|586.74|584.34|586.74|584.34|586.54|584.14|0
1629737860000|2021-08-23 16:57:40|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1629737870000|2021-08-23 16:57:50|586.74|584.34|586.54|584.14|586.74|584.34|586.54|584.14|0
1629737880000|2021-08-23 16:58:00|586.64|584.24|586.54|584.14|586.64|584.24|586.54|584.14|0
1629737890000|2021-08-23 16:58:10|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1629737900000|2021-08-23 16:58:20|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1629737920000|2021-08-23 16:58:40|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1629737930000|2021-08-23 16:58:50|587.31|584.91|587.69|585.29|587.69|585.29|587.31|584.91|0
1629737940000|2021-08-23 16:59:00|587.88|585.48|588.07|585.67|588.07|585.67|587.88|585.48|0
1629737950000|2021-08-23 16:59:10|588.26|585.86|588.07|585.67|588.26|585.86|588.07|585.67|0
1629737960000|2021-08-23 16:59:20|588.26|585.86|588.26|585.86|588.26|585.86|588.07|585.67|0
1629737970000|2021-08-23 16:59:30|588.07|585.67|588.26|585.86|588.26|585.86|588.07|585.67|0
1629737990000|2021-08-23 16:59:50|588.45|586.05|588.83|586.43|588.83|586.43|588.45|586.05|0
1629738000000|2021-08-23 17:00:00|588.64|586.24|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738010000|2021-08-23 17:00:10|588.26|585.86|588.26|585.86|588.26|585.86|588.07|585.67|0
1629738030000|2021-08-23 17:00:30|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738040000|2021-08-23 17:00:40|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738060000|2021-08-23 17:01:00|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738070000|2021-08-23 17:01:10|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738080000|2021-08-23 17:01:20|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738090000|2021-08-23 17:01:30|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738100000|2021-08-23 17:01:40|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738110000|2021-08-23 17:01:50|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738120000|2021-08-23 17:02:00|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738130000|2021-08-23 17:02:10|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738140000|2021-08-23 17:02:20|588.54|586.14|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738150000|2021-08-23 17:02:30|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738160000|2021-08-23 17:02:40|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629738170000|2021-08-23 17:02:50|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738200000|2021-08-23 17:03:20|588.45|586.05|588.54|586.14|588.54|586.14|588.45|586.05|0
1629738210000|2021-08-23 17:03:30|588.64|586.24|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738220000|2021-08-23 17:03:40|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738250000|2021-08-23 17:04:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629738260000|2021-08-23 17:04:20|588.64|586.24|588.83|586.43|588.83|586.43|588.64|586.24|0
1629738270000|2021-08-23 17:04:30|588.64|586.24|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738280000|2021-08-23 17:04:40|588.64|586.24|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738310000|2021-08-23 17:05:10|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738320000|2021-08-23 17:05:20|588.07|585.67|588.07|585.67|588.26|585.86|588.07|585.67|0
1629738330000|2021-08-23 17:05:30|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738340000|2021-08-23 17:05:40|588.07|585.67|588.26|585.86|588.26|585.86|588.07|585.67|0
1629738350000|2021-08-23 17:05:50|588.07|585.67|588.26|585.86|588.26|585.86|588.07|585.67|0
1629738360000|2021-08-23 17:06:00|588.16|585.76|588.07|585.67|588.16|585.76|588.07|585.67|0
1629738370000|2021-08-23 17:06:10|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738390000|2021-08-23 17:06:30|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629738400000|2021-08-23 17:06:40|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738420000|2021-08-23 17:07:00|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738440000|2021-08-23 17:07:20|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629738480000|2021-08-23 17:08:00|588.26|585.86|588.35|585.95|588.35|585.95|588.26|585.86|0
1629738490000|2021-08-23 17:08:10|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738500000|2021-08-23 17:08:20|588.35|585.95|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738510000|2021-08-23 17:08:30|588.26|585.86|588.45|586.05|588.45|586.05|588.26|585.86|0
1629738540000|2021-08-23 17:09:00|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738550000|2021-08-23 17:09:10|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629738560000|2021-08-23 17:09:20|588.64|586.24|588.83|586.43|588.83|586.43|588.64|586.24|0
1629738580000|2021-08-23 17:09:40|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738600000|2021-08-23 17:10:00|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629738610000|2021-08-23 17:10:10|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738630000|2021-08-23 17:10:30|588.92|586.52|588.83|586.43|588.92|586.52|588.83|586.43|0
1629738640000|2021-08-23 17:10:40|588.64|586.24|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738650000|2021-08-23 17:10:50|588.64|586.24|588.64|586.24|588.64|586.24|588.45|586.05|0
1629738660000|2021-08-23 17:11:00|588.45|586.05|588.45|586.05|588.64|586.24|588.45|586.05|0
1629738670000|2021-08-23 17:11:10|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629738690000|2021-08-23 17:11:30|588.54|586.14|588.64|586.24|588.64|586.24|588.54|586.14|0
1629738700000|2021-08-23 17:11:40|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629738750000|2021-08-23 17:12:30|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738760000|2021-08-23 17:12:40|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629738770000|2021-08-23 17:12:50|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738780000|2021-08-23 17:13:00|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629738790000|2021-08-23 17:13:10|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738800000|2021-08-23 17:13:20|588.83|586.43|588.63|586.23|588.83|586.43|588.63|586.23|0
1629738820000|2021-08-23 17:13:40|588.83|586.43|588.83|586.43|588.83|586.43|588.73|586.33|0
1629738840000|2021-08-23 17:14:00|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629738860000|2021-08-23 17:14:20|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629738880000|2021-08-23 17:14:40|589.11|586.71|589.02|586.62|589.11|586.71|589.02|586.62|0
1629738900000|2021-08-23 17:15:00|588.83|586.43|588.82|586.42|588.83|586.43|588.82|586.42|0
1629738930000|2021-08-23 17:15:30|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1629738960000|2021-08-23 17:16:00|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1629738970000|2021-08-23 17:16:10|588.25|585.85|587.87|585.47|588.25|585.85|587.87|585.47|0
1629739010000|2021-08-23 17:16:50|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1629739030000|2021-08-23 17:17:10|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1629739040000|2021-08-23 17:17:20|588.25|585.85|588.25|585.85|588.25|585.85|588.25|585.85|0
1629739060000|2021-08-23 17:17:40|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1629739070000|2021-08-23 17:17:50|588.25|585.85|588.25|585.85|588.25|585.85|588.25|585.85|0
1629739080000|2021-08-23 17:18:00|588.06|585.66|588.06|585.66|588.25|585.85|588.06|585.66|0
1629739110000|2021-08-23 17:18:30|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1629739130000|2021-08-23 17:18:50|587.49|585.09|587.68|585.28|587.68|585.28|587.49|585.09|0
1629739140000|2021-08-23 17:19:00|587.49|585.09|587.68|585.28|587.68|585.28|587.49|585.09|0
1629739160000|2021-08-23 17:19:20|587.49|585.09|587.49|585.09|587.58|585.18|587.49|585.09|0
1629739170000|2021-08-23 17:19:30|587.3|584.9|587.3|584.9|587.3|584.9|587.11|584.71|0
1629739200000|2021-08-23 17:20:00|587.11|584.71|586.92|584.52|587.11|584.71|586.92|584.52|0
1629739210000|2021-08-23 17:20:10|587.11|584.71|586.92|584.52|587.11|584.71|586.92|584.52|0
1629739250000|2021-08-23 17:20:50|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1629739260000|2021-08-23 17:21:00|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1629739270000|2021-08-23 17:21:10|587.11|584.71|586.92|584.52|587.11|584.71|586.92|584.52|0
1629739280000|2021-08-23 17:21:20|586.73|584.33|586.92|584.52|586.92|584.52|586.73|584.33|0
1629739310000|2021-08-23 17:21:50|587.11|584.71|586.92|584.52|587.11|584.71|586.92|584.52|0
1629739340000|2021-08-23 17:22:20|586.73|584.33|586.92|584.52|586.92|584.52|586.73|584.33|0
1629739350000|2021-08-23 17:22:30|587.11|584.71|587.3|584.9|587.3|584.9|587.11|584.71|0
1629739370000|2021-08-23 17:22:50|587.11|584.71|587.11|584.71|587.2|584.8|587.11|584.71|0
1629739380000|2021-08-23 17:23:00|587.3|584.9|587.3|584.9|587.3|584.9|587.3|584.9|0
1629739390000|2021-08-23 17:23:10|587.49|585.09|587.3|584.9|587.49|585.09|587.3|584.9|0
1629739410000|2021-08-23 17:23:30|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1629739420000|2021-08-23 17:23:40|587.3|584.9|586.72|584.32|587.3|584.9|586.72|584.32|0
1629739520000|2021-08-23 17:25:20|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629739570000|2021-08-23 17:26:10|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629739580000|2021-08-23 17:26:20|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1629739590000|2021-08-23 17:26:30|585.2|582.8|585.2|582.8|585.2|582.8|585.01|582.61|0
1629739600000|2021-08-23 17:26:40|585.01|582.61|585.2|582.8|585.2|582.8|585.01|582.61|0
1629739610000|2021-08-23 17:26:50|585.01|582.61|585.2|582.8|585.2|582.8|585.01|582.61|0
1629739620000|2021-08-23 17:27:00|584.63|582.23|584.44|582.04|584.63|582.23|584.44|582.04|0
1629739650000|2021-08-23 17:27:30|584.63|582.23|585.01|582.61|585.01|582.61|584.63|582.23|0
1629739660000|2021-08-23 17:27:40|585.2|582.8|585.58|583.18|585.58|583.18|585.2|582.8|0
1629739670000|2021-08-23 17:27:50|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629739700000|2021-08-23 17:28:20|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629739710000|2021-08-23 17:28:30|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629739720000|2021-08-23 17:28:40|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629739740000|2021-08-23 17:29:00|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629739750000|2021-08-23 17:29:10|585.48|583.08|585.58|583.18|585.58|583.18|585.48|583.08|0
1629739760000|2021-08-23 17:29:20|585.39|582.99|585.58|583.18|585.58|583.18|585.39|582.99|0
1629739770000|2021-08-23 17:29:30|585.77|583.37|585.39|582.99|585.77|583.37|585.39|582.99|0
1629739780000|2021-08-23 17:29:40|585.2|582.8|585.39|582.99|585.39|582.99|585.2|582.8|0
1629739790000|2021-08-23 17:29:50|585.29|582.89|585.2|582.8|585.29|582.89|585.2|582.8|0
1629739800000|2021-08-23 17:30:00|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629739810000|2021-08-23 17:30:10|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1629739820000|2021-08-23 17:30:20|585.01|582.61|584.82|582.42|585.01|582.61|584.82|582.42|0
1629739840000|2021-08-23 17:30:40|584.63|582.23|584.82|582.42|584.82|582.42|584.63|582.23|0
1629739850000|2021-08-23 17:30:50|585.01|582.61|585.2|582.8|585.2|582.8|585.01|582.61|0
1629739860000|2021-08-23 17:31:00|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629739870000|2021-08-23 17:31:10|585.2|582.8|585.58|583.18|585.58|583.18|585.2|582.8|0
1629739900000|2021-08-23 17:31:40|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629739940000|2021-08-23 17:32:20|585.86|583.46|585.96|583.56|585.96|583.56|585.86|583.46|0
1629739950000|2021-08-23 17:32:30|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1629739960000|2021-08-23 17:32:40|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1629739970000|2021-08-23 17:32:50|585.67|583.27|585.77|583.37|585.77|583.37|585.67|583.27|0
1629739980000|2021-08-23 17:33:00|585.58|583.18|585.77|583.37|585.77|583.37|585.58|583.18|0
1629740010000|2021-08-23 17:33:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629740020000|2021-08-23 17:33:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629740040000|2021-08-23 17:34:00|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1629740050000|2021-08-23 17:34:10|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629740060000|2021-08-23 17:34:20|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1629740070000|2021-08-23 17:34:30|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1629740080000|2021-08-23 17:34:40|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1629740090000|2021-08-23 17:34:50|586.53|584.13|586.43|584.03|586.53|584.13|586.34|583.94|0
1629740100000|2021-08-23 17:35:00|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629740110000|2021-08-23 17:35:10|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629740120000|2021-08-23 17:35:20|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629740140000|2021-08-23 17:35:40|586.53|584.13|585.2|582.8|586.53|584.13|585.2|582.8|0
1629740150000|2021-08-23 17:35:50|585.39|582.99|585.2|582.8|585.39|582.99|585.2|582.8|0
1629740160000|2021-08-23 17:36:00|585.01|582.61|585.2|582.8|585.2|582.8|585.01|582.61|0
1629740180000|2021-08-23 17:36:20|585.01|582.61|584.63|582.23|585.01|582.61|584.63|582.23|0
1629740190000|2021-08-23 17:36:30|584.44|582.04|584.63|582.23|584.63|582.23|584.44|582.04|0
1629740200000|2021-08-23 17:36:40|584.44|582.04|584.44|582.04|584.44|582.04|584.44|582.04|0
1629740220000|2021-08-23 17:37:00|584.25|581.85|584.63|582.23|584.63|582.23|584.25|581.85|0
1629740230000|2021-08-23 17:37:10|584.44|582.04|584.63|582.23|584.63|582.23|584.44|582.04|0
1629740240000|2021-08-23 17:37:20|584.44|582.04|584.82|582.42|584.82|582.42|584.44|582.04|0
1629740250000|2021-08-23 17:37:30|584.63|582.23|584.82|582.42|584.82|582.42|584.63|582.23|0
1629740260000|2021-08-23 17:37:40|584.63|582.23|584.63|582.23|584.63|582.23|584.63|582.23|0
1629740270000|2021-08-23 17:37:50|584.43|582.03|584.43|582.03|584.43|582.03|584.43|582.03|0
1629740280000|2021-08-23 17:38:00|584.24|581.84|584.24|581.84|584.24|581.84|584.24|581.84|0
1629740290000|2021-08-23 17:38:10|584.05|581.65|583.86|581.46|584.05|581.65|583.86|581.46|0
1629740300000|2021-08-23 17:38:20|583.67|581.27|583.67|581.27|583.67|581.27|583.67|581.27|0
1629740310000|2021-08-23 17:38:30|583.86|581.46|583.67|581.27|583.86|581.46|583.67|581.27|0
1629740320000|2021-08-23 17:38:40|583.86|581.46|583.86|581.46|583.86|581.46|583.86|581.46|0
1629740330000|2021-08-23 17:38:50|583.67|581.27|583.67|581.27|583.67|581.27|583.67|581.27|0
1629740340000|2021-08-23 17:39:00|583.48|581.08|583.29|580.89|583.48|581.08|583.29|580.89|0
1629740360000|2021-08-23 17:39:20|583.1|580.7|583.29|580.89|583.29|580.89|583.1|580.7|0
1629740370000|2021-08-23 17:39:30|583.1|580.7|583.48|581.08|583.48|581.08|583.1|580.7|0
1629740380000|2021-08-23 17:39:40|583.67|581.27|583.67|581.27|583.67|581.27|583.67|581.27|0
1629740400000|2021-08-23 17:40:00|583.86|581.46|583.86|581.46|583.86|581.46|583.86|581.46|0
1629740410000|2021-08-23 17:40:10|584.05|581.65|584.05|581.65|584.05|581.65|584.05|581.65|0
1629740420000|2021-08-23 17:40:20|583.86|581.46|583.86|581.46|583.86|581.46|583.86|581.46|0
1629740440000|2021-08-23 17:40:40|584.05|581.65|584.24|581.84|584.24|581.84|584.05|581.65|0
1629740450000|2021-08-23 17:40:50|584.05|581.65|584.24|581.84|584.24|581.84|584.05|581.65|0
1629740460000|2021-08-23 17:41:00|584.43|582.03|584.43|582.03|584.43|582.03|584.43|582.03|0
1629740470000|2021-08-23 17:41:10|584.62|582.22|584.43|582.03|584.62|582.22|584.43|582.03|0
1629740480000|2021-08-23 17:41:20|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1629740500000|2021-08-23 17:41:40|585|582.6|585|582.6|585|582.6|585|582.6|0
1629740510000|2021-08-23 17:41:50|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1629740520000|2021-08-23 17:42:00|585|582.6|585|582.6|585|582.6|585|582.6|0
1629740550000|2021-08-23 17:42:30|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1629740560000|2021-08-23 17:42:40|585|582.6|585|582.6|585|582.6|585|582.6|0
1629740570000|2021-08-23 17:42:50|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740580000|2021-08-23 17:43:00|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629740600000|2021-08-23 17:43:20|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740630000|2021-08-23 17:43:50|585.09|582.69|585.19|582.79|585.19|582.79|585.09|582.69|0
1629740640000|2021-08-23 17:44:00|585.38|582.98|585|582.6|585.38|582.98|585|582.6|0
1629740650000|2021-08-23 17:44:10|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740660000|2021-08-23 17:44:20|585|582.6|585|582.6|585|582.6|584.81|582.41|0
1629740670000|2021-08-23 17:44:30|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1629740680000|2021-08-23 17:44:40|585|582.6|585|582.6|585|582.6|585|582.6|0
1629740690000|2021-08-23 17:44:50|584.81|582.41|585|582.6|585|582.6|584.81|582.41|0
1629740700000|2021-08-23 17:45:00|584.81|582.41|585|582.6|585|582.6|584.81|582.41|0
1629740710000|2021-08-23 17:45:10|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740720000|2021-08-23 17:45:20|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1629740730000|2021-08-23 17:45:30|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629740750000|2021-08-23 17:45:50|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1629740780000|2021-08-23 17:46:20|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1629740790000|2021-08-23 17:46:30|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1629740800000|2021-08-23 17:46:40|585.19|582.79|585|582.6|585.19|582.79|585|582.6|0
1629740830000|2021-08-23 17:47:10|585.19|582.79|585.19|582.79|585.19|582.79|585|582.6|0
1629740840000|2021-08-23 17:47:20|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629740850000|2021-08-23 17:47:30|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740880000|2021-08-23 17:48:00|585|582.6|585|582.6|585|582.6|585|582.6|0
1629740890000|2021-08-23 17:48:10|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629740930000|2021-08-23 17:48:50|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629740940000|2021-08-23 17:49:00|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1629740950000|2021-08-23 17:49:10|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1629740980000|2021-08-23 17:49:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741000000|2021-08-23 17:50:00|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1629741020000|2021-08-23 17:50:20|585.57|583.17|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741030000|2021-08-23 17:50:30|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741040000|2021-08-23 17:50:40|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741050000|2021-08-23 17:50:50|585.76|583.36|585.66|583.26|585.76|583.36|585.66|583.26|0
1629741060000|2021-08-23 17:51:00|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629741070000|2021-08-23 17:51:10|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741110000|2021-08-23 17:51:50|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741120000|2021-08-23 17:52:00|585.38|582.98|585.38|582.98|585.57|583.17|585.38|582.98|0
1629741130000|2021-08-23 17:52:10|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1629741140000|2021-08-23 17:52:20|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629741160000|2021-08-23 17:52:40|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1629741170000|2021-08-23 17:52:50|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741230000|2021-08-23 17:53:50|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741240000|2021-08-23 17:54:00|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1629741250000|2021-08-23 17:54:10|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741260000|2021-08-23 17:54:20|585.57|583.17|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741270000|2021-08-23 17:54:30|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741310000|2021-08-23 17:55:10|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629741320000|2021-08-23 17:55:20|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1629741340000|2021-08-23 17:55:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741350000|2021-08-23 17:55:50|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1629741380000|2021-08-23 17:56:20|585.76|583.36|585.85|583.45|585.85|583.45|585.76|583.36|0
1629741390000|2021-08-23 17:56:30|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1629741400000|2021-08-23 17:56:40|585.95|583.55|585.95|583.55|585.95|583.55|585.76|583.36|0
1629741410000|2021-08-23 17:56:50|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741420000|2021-08-23 17:57:00|585.66|583.26|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741430000|2021-08-23 17:57:10|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629741440000|2021-08-23 17:57:20|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1629741450000|2021-08-23 17:57:30|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1629741480000|2021-08-23 17:58:00|585.28|582.88|585.38|582.98|585.38|582.98|585.28|582.88|0
1629741490000|2021-08-23 17:58:10|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1629741500000|2021-08-23 17:58:20|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629741520000|2021-08-23 17:58:40|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629741530000|2021-08-23 17:58:50|585|582.6|585|582.6|585|582.6|585|582.6|0
1629741540000|2021-08-23 17:59:00|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629741550000|2021-08-23 17:59:10|585.38|582.98|585.28|582.88|585.38|582.98|585.19|582.79|0
1629741560000|2021-08-23 17:59:20|585.19|582.79|585.19|582.79|585.38|582.98|585.19|582.79|0
1629741570000|2021-08-23 17:59:30|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1629741580000|2021-08-23 17:59:40|585|582.6|585.19|582.79|585.19|582.79|585|582.6|0
1629741590000|2021-08-23 17:59:50|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629741600000|2021-08-23 18:00:00|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1629741610000|2021-08-23 18:00:10|585.57|583.17|585.19|582.79|585.76|583.36|585.19|582.79|0
1629741620000|2021-08-23 18:00:20|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629741630000|2021-08-23 18:00:30|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1629741640000|2021-08-23 18:00:40|585.28|582.88|585.38|582.98|585.38|582.98|585.19|582.79|0
1629741650000|2021-08-23 18:00:50|585.57|583.17|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741660000|2021-08-23 18:01:00|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741670000|2021-08-23 18:01:10|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629741680000|2021-08-23 18:01:20|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1629741690000|2021-08-23 18:01:30|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1629741720000|2021-08-23 18:02:00|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741750000|2021-08-23 18:02:30|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1629741760000|2021-08-23 18:02:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1629741770000|2021-08-23 18:02:50|585.95|583.55|585.95|583.55|585.95|583.55|585.76|583.36|0
1629741780000|2021-08-23 18:03:00|586.14|583.74|585.95|583.55|586.14|583.74|585.95|583.55|0
1629741790000|2021-08-23 18:03:10|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1629741800000|2021-08-23 18:03:20|586.33|583.93|586.14|583.74|586.33|583.93|586.14|583.74|0
1629741810000|2021-08-23 18:03:30|586.33|583.93|586.14|583.74|586.33|583.93|586.14|583.74|0
1629741820000|2021-08-23 18:03:40|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1629741830000|2021-08-23 18:03:50|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1629741840000|2021-08-23 18:04:00|585.76|583.36|586.14|583.74|586.14|583.74|585.76|583.36|0
1629741850000|2021-08-23 18:04:10|585.95|583.55|586.14|583.74|586.14|583.74|585.95|583.55|0
1629741860000|2021-08-23 18:04:20|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1629741900000|2021-08-23 18:05:00|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1629741920000|2021-08-23 18:05:20|586.71|584.31|586.71|584.31|586.71|584.31|586.71|584.31|0
1629741930000|2021-08-23 18:05:30|586.52|584.12|586.71|584.31|586.71|584.31|586.52|584.12|0
1629741950000|2021-08-23 18:05:50|586.52|584.12|586.61|584.21|586.61|584.21|586.52|584.12|0
1629741960000|2021-08-23 18:06:00|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1629741980000|2021-08-23 18:06:20|587.09|584.69|586.9|584.5|587.09|584.69|586.9|584.5|0
1629742000000|2021-08-23 18:06:40|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742010000|2021-08-23 18:06:50|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742020000|2021-08-23 18:07:00|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1629742030000|2021-08-23 18:07:10|586.8|584.4|586.71|584.31|586.8|584.4|586.52|584.12|0
1629742040000|2021-08-23 18:07:20|586.61|584.21|586.71|584.31|586.71|584.31|586.52|584.12|0
1629742050000|2021-08-23 18:07:30|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742090000|2021-08-23 18:08:10|587.09|584.69|586.9|584.5|587.09|584.69|586.9|584.5|0
1629742110000|2021-08-23 18:08:30|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1629742140000|2021-08-23 18:09:00|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742150000|2021-08-23 18:09:10|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742160000|2021-08-23 18:09:20|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742170000|2021-08-23 18:09:30|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742180000|2021-08-23 18:09:40|586.71|584.31|586.8|584.4|586.8|584.4|586.71|584.31|0
1629742190000|2021-08-23 18:09:50|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742200000|2021-08-23 18:10:00|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1629742220000|2021-08-23 18:10:20|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742240000|2021-08-23 18:10:40|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1629742250000|2021-08-23 18:10:50|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742260000|2021-08-23 18:11:00|586.9|584.5|586.9|584.5|586.9|584.5|586.9|584.5|0
1629742280000|2021-08-23 18:11:20|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742300000|2021-08-23 18:11:40|587.18|584.78|587.09|584.69|587.18|584.78|587.09|584.69|0
1629742330000|2021-08-23 18:12:10|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1629742360000|2021-08-23 18:12:40|587.47|585.07|587.47|585.07|587.47|585.07|587.47|585.07|0
1629742370000|2021-08-23 18:12:50|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1629742380000|2021-08-23 18:13:00|587.47|585.07|587.28|584.88|587.47|585.07|587.28|584.88|0
1629742390000|2021-08-23 18:13:10|587.47|585.07|587.28|584.88|587.47|585.07|587.28|584.88|0
1629742430000|2021-08-23 18:13:50|587.09|584.69|587.09|584.69|587.09|584.69|587.09|584.69|0
1629742440000|2021-08-23 18:14:00|586.89|584.49|585.94|583.54|586.89|584.49|585.94|583.54|0
1629742450000|2021-08-23 18:14:10|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629742480000|2021-08-23 18:14:40|585.56|583.16|585.37|582.97|585.56|583.16|585.37|582.97|0
1629742490000|2021-08-23 18:14:50|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629742500000|2021-08-23 18:15:00|585.75|583.35|585.46|583.06|585.75|583.35|585.37|582.97|0
1629742510000|2021-08-23 18:15:10|585.37|582.97|585.18|582.78|585.37|582.97|585.18|582.78|0
1629742520000|2021-08-23 18:15:20|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629742530000|2021-08-23 18:15:30|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1629742540000|2021-08-23 18:15:40|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629742550000|2021-08-23 18:15:50|585.37|582.97|585.37|582.97|585.56|583.16|585.37|582.97|0
1629742560000|2021-08-23 18:16:00|585.46|583.06|585.56|583.16|585.56|583.16|585.46|583.06|0
1629742580000|2021-08-23 18:16:20|585.75|583.35|585.56|583.16|585.75|583.35|585.56|583.16|0
1629742600000|2021-08-23 18:16:40|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1629742620000|2021-08-23 18:17:00|585.46|583.06|585.37|582.97|585.46|583.06|585.37|582.97|0
1629742630000|2021-08-23 18:17:10|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1629742640000|2021-08-23 18:17:20|584.99|582.59|584.99|582.59|585.18|582.78|584.99|582.59|0
1629742660000|2021-08-23 18:17:40|584.8|582.4|584.99|582.59|584.99|582.59|584.8|582.4|0
1629742670000|2021-08-23 18:17:50|584.8|582.4|584.8|582.4|584.99|582.59|584.8|582.4|0
1629742680000|2021-08-23 18:18:00|584.99|582.59|584.99|582.59|584.99|582.59|584.99|582.59|0
1629742690000|2021-08-23 18:18:10|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1629742700000|2021-08-23 18:18:20|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1629742710000|2021-08-23 18:18:30|585.56|583.16|585.37|582.97|585.56|583.16|585.37|582.97|0
1629742720000|2021-08-23 18:18:40|585.56|583.16|585.56|583.16|585.56|583.16|585.37|582.97|0
1629742730000|2021-08-23 18:18:50|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629742740000|2021-08-23 18:19:00|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1629742750000|2021-08-23 18:19:10|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1629742760000|2021-08-23 18:19:20|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1629742770000|2021-08-23 18:19:30|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1629742790000|2021-08-23 18:19:50|585.94|583.54|586.13|583.73|586.13|583.73|585.94|583.54|0
1629742800000|2021-08-23 18:20:00|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1629742820000|2021-08-23 18:20:20|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1629742830000|2021-08-23 18:20:30|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1629742840000|2021-08-23 18:20:40|586.89|584.49|586.7|584.3|586.89|584.49|586.7|584.3|0
1629742850000|2021-08-23 18:20:50|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1629742860000|2021-08-23 18:21:00|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1629742870000|2021-08-23 18:21:10|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1629742880000|2021-08-23 18:21:20|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1629742890000|2021-08-23 18:21:30|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1629742900000|2021-08-23 18:21:40|586.22|583.82|586.32|583.92|586.32|583.92|586.22|583.82|0
1629742910000|2021-08-23 18:21:50|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1629742920000|2021-08-23 18:22:00|586.7|584.3|586.51|584.11|586.7|584.3|586.51|584.11|0
1629742960000|2021-08-23 18:22:40|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1629742980000|2021-08-23 18:23:00|585.94|583.54|585.75|583.35|585.94|583.54|585.75|583.35|0
1629742990000|2021-08-23 18:23:10|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629743000000|2021-08-23 18:23:20|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1629743010000|2021-08-23 18:23:30|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629743020000|2021-08-23 18:23:40|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743030000|2021-08-23 18:23:50|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629743040000|2021-08-23 18:24:00|585.75|583.35|585.75|583.35|585.75|583.35|585.56|583.16|0
1629743050000|2021-08-23 18:24:10|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629743060000|2021-08-23 18:24:20|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743070000|2021-08-23 18:24:30|585.84|583.44|585.94|583.54|585.94|583.54|585.84|583.44|0
1629743090000|2021-08-23 18:24:50|586.13|583.73|585.94|583.54|586.13|583.73|585.94|583.54|0
1629743100000|2021-08-23 18:25:00|586.13|583.73|585.94|583.54|586.13|583.73|585.94|583.54|0
1629743120000|2021-08-23 18:25:20|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743130000|2021-08-23 18:25:30|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1629743140000|2021-08-23 18:25:40|585.84|583.44|585.94|583.54|585.94|583.54|585.75|583.35|0
1629743150000|2021-08-23 18:25:50|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743160000|2021-08-23 18:26:00|585.94|583.54|585.84|583.44|585.94|583.54|585.84|583.44|0
1629743170000|2021-08-23 18:26:10|585.94|583.54|586.13|583.73|586.13|583.73|585.94|583.54|0
1629743180000|2021-08-23 18:26:20|586.03|583.63|585.94|583.54|586.03|583.63|585.94|583.54|0
1629743190000|2021-08-23 18:26:30|586.13|583.73|585.94|583.54|586.13|583.73|585.94|583.54|0
1629743220000|2021-08-23 18:27:00|585.75|583.35|585.84|583.44|585.84|583.44|585.75|583.35|0
1629743230000|2021-08-23 18:27:10|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1629743240000|2021-08-23 18:27:20|585.75|583.35|585.65|583.25|585.75|583.35|585.65|583.25|0
1629743250000|2021-08-23 18:27:30|585.75|583.35|585.94|583.54|585.94|583.54|585.56|583.16|0
1629743270000|2021-08-23 18:27:50|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1629743290000|2021-08-23 18:28:10|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1629743300000|2021-08-23 18:28:20|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1629743310000|2021-08-23 18:28:30|586.13|583.73|586.13|583.73|586.13|583.73|585.94|583.54|0
1629743330000|2021-08-23 18:28:50|585.94|583.54|585.94|583.54|586.03|583.63|585.94|583.54|0
1629743340000|2021-08-23 18:29:00|586.13|583.73|585.94|583.54|586.13|583.73|585.94|583.54|0
1629743350000|2021-08-23 18:29:10|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743370000|2021-08-23 18:29:30|585.56|583.16|585.75|583.35|585.75|583.35|585.56|583.16|0
1629743380000|2021-08-23 18:29:40|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1629743390000|2021-08-23 18:29:50|585.75|583.35|585.56|583.16|585.75|583.35|585.56|583.16|0
1629743400000|2021-08-23 18:30:00|585.75|583.35|585.36|582.96|585.75|583.35|585.36|582.96|0
1629743410000|2021-08-23 18:30:10|585.56|583.16|585.55|583.15|585.56|583.16|585.36|582.96|0
1629743420000|2021-08-23 18:30:20|585.36|582.96|585.55|583.15|585.55|583.15|585.36|582.96|0
1629743440000|2021-08-23 18:30:40|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1629743450000|2021-08-23 18:30:50|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1629743470000|2021-08-23 18:31:10|585.74|583.34|585.94|583.54|585.94|583.54|585.74|583.34|0
1629743480000|2021-08-23 18:31:20|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1629743490000|2021-08-23 18:31:30|586.22|583.82|586.32|583.92|586.32|583.92|586.13|583.73|0
1629743500000|2021-08-23 18:31:40|586.13|583.73|586.13|583.73|586.32|583.92|586.13|583.73|0
1629743520000|2021-08-23 18:32:00|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1629743540000|2021-08-23 18:32:20|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1629743570000|2021-08-23 18:32:50|586.13|583.73|586.32|583.92|586.32|583.92|586.13|583.73|0
1629743590000|2021-08-23 18:33:10|586.12|583.72|586.22|583.82|586.22|583.82|586.12|583.72|0
1629743600000|2021-08-23 18:33:20|586.12|583.72|586.32|583.92|586.32|583.92|586.12|583.72|0
1629743620000|2021-08-23 18:33:40|586.12|583.72|586.12|583.72|586.22|583.82|586.12|583.72|0
1629743630000|2021-08-23 18:33:50|586.22|583.82|586.32|583.92|586.32|583.92|586.12|583.72|0
1629743640000|2021-08-23 18:34:00|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1629743670000|2021-08-23 18:34:30|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1629743690000|2021-08-23 18:34:50|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1629743720000|2021-08-23 18:35:20|586.89|584.49|586.7|584.3|586.89|584.49|586.7|584.3|0
1629743780000|2021-08-23 18:36:20|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629743790000|2021-08-23 18:36:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629743800000|2021-08-23 18:36:40|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629743810000|2021-08-23 18:36:50|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629743820000|2021-08-23 18:37:00|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629743850000|2021-08-23 18:37:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629743860000|2021-08-23 18:37:40|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629743880000|2021-08-23 18:38:00|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629743890000|2021-08-23 18:38:10|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629743910000|2021-08-23 18:38:30|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629743940000|2021-08-23 18:39:00|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629743970000|2021-08-23 18:39:30|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1629744000000|2021-08-23 18:40:00|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629744010000|2021-08-23 18:40:10|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1629744060000|2021-08-23 18:41:00|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1629744140000|2021-08-23 18:42:20|587.26|584.86|587.07|584.67|587.26|584.86|587.07|584.67|0
1629744160000|2021-08-23 18:42:40|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1629744180000|2021-08-23 18:43:00|586.69|584.29|586.69|584.29|586.69|584.29|586.5|584.1|0
1629744190000|2021-08-23 18:43:10|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629744210000|2021-08-23 18:43:30|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629744220000|2021-08-23 18:43:40|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629744230000|2021-08-23 18:43:50|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1629744240000|2021-08-23 18:44:00|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1629744260000|2021-08-23 18:44:20|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629744270000|2021-08-23 18:44:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629744290000|2021-08-23 18:44:50|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1629744300000|2021-08-23 18:45:00|586.5|584.1|586.31|583.91|586.5|584.1|586.31|583.91|0
1629744310000|2021-08-23 18:45:10|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629744320000|2021-08-23 18:45:20|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1629744330000|2021-08-23 18:45:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629744340000|2021-08-23 18:45:40|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1629744350000|2021-08-23 18:45:50|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1629744360000|2021-08-23 18:46:00|586.59|584.19|586.69|584.29|586.69|584.29|586.59|584.19|0
1629744380000|2021-08-23 18:46:20|586.88|584.48|586.88|584.48|586.88|584.48|586.88|584.48|0
1629744410000|2021-08-23 18:46:50|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1629744430000|2021-08-23 18:47:10|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629744440000|2021-08-23 18:47:20|587.07|584.67|587.07|584.67|587.07|584.67|587.07|584.67|0
1629744450000|2021-08-23 18:47:30|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629744500000|2021-08-23 18:48:20|587.07|584.67|587.07|584.67|587.26|584.86|587.07|584.67|0
1629744520000|2021-08-23 18:48:40|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629744530000|2021-08-23 18:48:50|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629744570000|2021-08-23 18:49:30|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629744600000|2021-08-23 18:50:00|587.45|585.05|587.54|585.14|587.54|585.14|587.26|584.86|0
1629744610000|2021-08-23 18:50:10|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629744630000|2021-08-23 18:50:30|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629744640000|2021-08-23 18:50:40|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1629744650000|2021-08-23 18:50:50|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629744660000|2021-08-23 18:51:00|587.45|585.05|587.64|585.24|587.64|585.24|587.45|585.05|0
1629744670000|2021-08-23 18:51:10|587.45|585.05|587.64|585.24|587.64|585.24|587.45|585.05|0
1629744710000|2021-08-23 18:51:50|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629744730000|2021-08-23 18:52:10|588.02|585.62|587.83|585.43|588.02|585.62|587.83|585.43|0
1629744760000|2021-08-23 18:52:40|587.64|585.24|587.83|585.43|587.83|585.43|587.64|585.24|0
1629744780000|2021-08-23 18:53:00|588.02|585.62|588.21|585.81|588.21|585.81|588.02|585.62|0
1629744790000|2021-08-23 18:53:10|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629744840000|2021-08-23 18:54:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629744870000|2021-08-23 18:54:30|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629744890000|2021-08-23 18:54:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629744900000|2021-08-23 18:55:00|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629744950000|2021-08-23 18:55:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629745020000|2021-08-23 18:57:00|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629745040000|2021-08-23 18:57:20|588.21|585.81|587.92|585.52|588.21|585.81|587.92|585.52|0
1629745050000|2021-08-23 18:57:30|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629745070000|2021-08-23 18:57:50|587.83|585.43|588.02|585.62|588.02|585.62|587.83|585.43|0
1629745110000|2021-08-23 18:58:30|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629745130000|2021-08-23 18:58:50|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745150000|2021-08-23 18:59:10|587.83|585.43|587.73|585.33|587.83|585.43|587.73|585.33|0
1629745160000|2021-08-23 18:59:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629745180000|2021-08-23 18:59:40|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745220000|2021-08-23 19:00:20|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629745230000|2021-08-23 19:00:30|587.64|585.24|587.45|585.05|587.64|585.24|587.45|585.05|0
1629745280000|2021-08-23 19:01:20|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629745340000|2021-08-23 19:02:20|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629745350000|2021-08-23 19:02:30|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629745370000|2021-08-23 19:02:50|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629745410000|2021-08-23 19:03:30|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745420000|2021-08-23 19:03:40|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629745430000|2021-08-23 19:03:50|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745440000|2021-08-23 19:04:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629745450000|2021-08-23 19:04:10|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629745460000|2021-08-23 19:04:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629745480000|2021-08-23 19:04:40|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745530000|2021-08-23 19:05:30|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629745560000|2021-08-23 19:06:00|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629745570000|2021-08-23 19:06:10|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745600000|2021-08-23 19:06:40|587.83|585.43|587.83|585.43|587.83|585.43|587.64|585.24|0
1629745630000|2021-08-23 19:07:10|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629745650000|2021-08-23 19:07:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629745660000|2021-08-23 19:07:40|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1629745670000|2021-08-23 19:07:50|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629745720000|2021-08-23 19:08:40|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1629745740000|2021-08-23 19:09:00|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629745770000|2021-08-23 19:09:30|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1629745780000|2021-08-23 19:09:40|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1629745790000|2021-08-23 19:09:50|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629745800000|2021-08-23 19:10:00|587.06|584.66|586.68|584.28|587.06|584.66|586.68|584.28|0
1629745810000|2021-08-23 19:10:10|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1629745820000|2021-08-23 19:10:20|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1629745840000|2021-08-23 19:10:40|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629745870000|2021-08-23 19:11:10|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1629745910000|2021-08-23 19:11:50|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1629745920000|2021-08-23 19:12:00|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1629745930000|2021-08-23 19:12:10|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1629745950000|2021-08-23 19:12:30|586.11|583.71|586.3|583.9|586.3|583.9|586.11|583.71|0
1629745970000|2021-08-23 19:12:50|585.26|582.86|585.07|582.67|585.26|582.86|585.07|582.67|0
1629745990000|2021-08-23 19:13:10|585.26|582.86|585.07|582.67|585.26|582.86|585.07|582.67|0
1629746000000|2021-08-23 19:13:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629746010000|2021-08-23 19:13:30|585.45|583.05|585.54|583.14|585.54|583.14|585.45|583.05|0
1629746020000|2021-08-23 19:13:40|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629746040000|2021-08-23 19:14:00|585.26|582.86|585.07|582.67|585.26|582.86|585.07|582.67|0
1629746060000|2021-08-23 19:14:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629746080000|2021-08-23 19:14:40|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1629746100000|2021-08-23 19:15:00|585.45|583.05|585.45|583.05|585.45|583.05|585.26|582.86|0
1629746110000|2021-08-23 19:15:10|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629746120000|2021-08-23 19:15:20|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1629746140000|2021-08-23 19:15:40|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629746150000|2021-08-23 19:15:50|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629746180000|2021-08-23 19:16:20|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629746200000|2021-08-23 19:16:40|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1629746210000|2021-08-23 19:16:50|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1629746220000|2021-08-23 19:17:00|585.07|582.67|585.26|582.86|585.26|582.86|585.07|582.67|0
1629746240000|2021-08-23 19:17:20|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629746250000|2021-08-23 19:17:30|585.16|582.76|585.07|582.67|585.16|582.76|585.07|582.67|0
1629746290000|2021-08-23 19:18:10|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1629746320000|2021-08-23 19:18:40|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1629746340000|2021-08-23 19:19:00|584.49|582.09|584.69|582.29|584.69|582.29|584.49|582.09|0
1629746360000|2021-08-23 19:19:20|584.49|582.09|584.69|582.29|584.69|582.29|584.49|582.09|0
1629746370000|2021-08-23 19:19:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1629746380000|2021-08-23 19:19:40|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1629746390000|2021-08-23 19:19:50|584.49|582.09|584.68|582.28|584.68|582.28|584.49|582.09|0
1629746400000|2021-08-23 19:20:00|584.49|582.09|584.3|581.9|584.49|582.09|584.3|581.9|0
1629746420000|2021-08-23 19:20:20|584.11|581.71|583.92|581.52|584.11|581.71|583.92|581.52|0
1629746430000|2021-08-23 19:20:30|583.73|581.33|583.73|581.33|583.73|581.33|583.73|581.33|0
1629746440000|2021-08-23 19:20:40|583.92|581.52|584.11|581.71|584.11|581.71|583.92|581.52|0
1629746450000|2021-08-23 19:20:50|584.3|581.9|584.49|582.09|584.49|582.09|584.3|581.9|0
1629746460000|2021-08-23 19:21:00|584.3|581.9|584.49|582.09|584.49|582.09|584.3|581.9|0
1629746470000|2021-08-23 19:21:10|584.68|582.28|585.07|582.67|585.07|582.67|584.68|582.28|0
1629746480000|2021-08-23 19:21:20|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629746500000|2021-08-23 19:21:40|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629746520000|2021-08-23 19:22:00|584.87|582.47|584.87|582.47|584.87|582.47|584.78|582.38|0
1629746530000|2021-08-23 19:22:10|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629746540000|2021-08-23 19:22:20|584.87|582.47|585.06|582.66|585.07|582.67|584.87|582.47|0
1629746550000|2021-08-23 19:22:30|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629746560000|2021-08-23 19:22:40|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1629746570000|2021-08-23 19:22:50|584.87|582.47|584.68|582.28|584.87|582.47|584.68|582.28|0
1629746600000|2021-08-23 19:23:20|584.49|582.09|584.68|582.28|584.68|582.28|584.49|582.09|0
1629746610000|2021-08-23 19:23:30|584.49|582.09|584.68|582.28|584.68|582.28|584.49|582.09|0
1629746620000|2021-08-23 19:23:40|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629746630000|2021-08-23 19:23:50|584.68|582.28|584.49|582.09|584.68|582.28|584.49|582.09|0
1629746640000|2021-08-23 19:24:00|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1629746650000|2021-08-23 19:24:10|584.49|582.09|584.3|581.9|584.49|582.09|584.3|581.9|0
1629746660000|2021-08-23 19:24:20|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1629746680000|2021-08-23 19:24:40|584.3|581.9|584.3|581.9|584.3|581.9|584.11|581.71|0
1629746690000|2021-08-23 19:24:50|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1629746700000|2021-08-23 19:25:00|584.68|582.28|584.49|582.09|584.68|582.28|584.49|582.09|0
1629746720000|2021-08-23 19:25:20|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1629746730000|2021-08-23 19:25:30|584.49|582.09|584.68|582.28|584.68|582.28|584.49|582.09|0
1629746740000|2021-08-23 19:25:40|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629746750000|2021-08-23 19:25:50|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1629746770000|2021-08-23 19:26:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746800000|2021-08-23 19:26:40|585.44|583.04|585.25|582.85|585.44|583.04|585.25|582.85|0
1629746810000|2021-08-23 19:26:50|585.44|583.04|585.25|582.85|585.44|583.04|585.25|582.85|0
1629746820000|2021-08-23 19:27:00|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629746830000|2021-08-23 19:27:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746840000|2021-08-23 19:27:20|585.44|583.04|585.63|583.23|585.63|583.23|585.44|583.04|0
1629746850000|2021-08-23 19:27:30|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629746860000|2021-08-23 19:27:40|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746870000|2021-08-23 19:27:50|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629746880000|2021-08-23 19:28:00|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746890000|2021-08-23 19:28:10|585.06|582.66|585.25|582.85|585.25|582.85|585.06|582.66|0
1629746900000|2021-08-23 19:28:20|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1629746910000|2021-08-23 19:28:30|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746930000|2021-08-23 19:28:50|585.44|583.04|585.25|582.85|585.44|583.04|585.25|582.85|0
1629746940000|2021-08-23 19:29:00|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629746960000|2021-08-23 19:29:20|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629746970000|2021-08-23 19:29:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1629746980000|2021-08-23 19:29:40|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629747000000|2021-08-23 19:30:00|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629747010000|2021-08-23 19:30:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629747030000|2021-08-23 19:30:30|585.06|582.66|584.87|582.47|585.06|582.66|584.87|582.47|0
1629747060000|2021-08-23 19:31:00|584.68|582.28|584.49|582.09|584.68|582.28|584.49|582.09|0
1629747070000|2021-08-23 19:31:10|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1629747120000|2021-08-23 19:32:00|584.87|582.47|585.06|582.66|585.06|582.66|584.87|582.47|0
1629747130000|2021-08-23 19:32:10|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629747140000|2021-08-23 19:32:20|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629747150000|2021-08-23 19:32:30|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629747160000|2021-08-23 19:32:40|585.82|583.42|585.82|583.42|585.82|583.42|585.82|583.42|0
1629747170000|2021-08-23 19:32:50|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629747180000|2021-08-23 19:33:00|585.82|583.42|585.82|583.42|585.91|583.51|585.82|583.42|0
1629747200000|2021-08-23 19:33:20|586.01|583.61|586.01|583.61|586.01|583.61|586.01|583.61|0
1629747210000|2021-08-23 19:33:30|586.2|583.8|586.2|583.8|586.2|583.8|586.2|583.8|0
1629747240000|2021-08-23 19:34:00|586.01|583.61|586.4|584|586.4|584|586.01|583.61|0
1629747250000|2021-08-23 19:34:10|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1629747260000|2021-08-23 19:34:20|586.59|584.19|586.39|583.99|586.59|584.19|586.39|583.99|0
1629747270000|2021-08-23 19:34:30|586.2|583.8|586.2|583.8|586.2|583.8|586.2|583.8|0
1629747280000|2021-08-23 19:34:40|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1629747290000|2021-08-23 19:34:50|586.2|583.8|586.39|583.99|586.39|583.99|586.2|583.8|0
1629747310000|2021-08-23 19:35:10|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1629747320000|2021-08-23 19:35:20|586.39|583.99|586.59|584.19|586.59|584.19|586.39|583.99|0
1629747330000|2021-08-23 19:35:30|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1629747340000|2021-08-23 19:35:40|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1629747350000|2021-08-23 19:35:50|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1629747370000|2021-08-23 19:36:10|586.29|583.89|586.39|583.99|586.39|583.99|586.29|583.89|0
1629747380000|2021-08-23 19:36:20|586.2|583.8|586.2|583.8|586.39|583.99|586.2|583.8|0
1629747400000|2021-08-23 19:36:40|586.39|583.99|586.2|583.8|586.39|583.99|586.2|583.8|0
1629747420000|2021-08-23 19:37:00|585.82|583.42|585.82|583.42|586.01|583.61|585.82|583.42|0
1629747460000|2021-08-23 19:37:40|586.01|583.61|586.01|583.61|586.01|583.61|586.01|583.61|0
1629747470000|2021-08-23 19:37:50|585.82|583.42|586.01|583.61|586.01|583.61|585.82|583.42|0
1629747480000|2021-08-23 19:38:00|585.82|583.42|586.01|583.61|586.01|583.61|585.82|583.42|0
1629747490000|2021-08-23 19:38:10|585.82|583.42|585.82|583.42|585.82|583.42|585.82|583.42|0
1629747530000|2021-08-23 19:38:50|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629747550000|2021-08-23 19:39:10|585.44|583.04|585.44|583.04|585.44|583.04|585.44|583.04|0
1629747560000|2021-08-23 19:39:20|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1629747570000|2021-08-23 19:39:30|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1629747580000|2021-08-23 19:39:40|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629747590000|2021-08-23 19:39:50|584.77|582.37|584.49|582.09|584.77|582.37|584.49|582.09|0
1629747600000|2021-08-23 19:40:00|584.3|581.9|584.49|582.09|584.49|582.09|584.3|581.9|0
1629747620000|2021-08-23 19:40:20|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1629747650000|2021-08-23 19:40:50|584.1|581.7|583.91|581.51|584.1|581.7|583.91|581.51|0
1629747660000|2021-08-23 19:41:00|583.72|581.32|583.53|581.13|583.72|581.32|583.53|581.13|0
1629747670000|2021-08-23 19:41:10|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1629747700000|2021-08-23 19:41:40|583.91|581.51|583.91|581.51|583.91|581.51|583.72|581.32|0
1629747710000|2021-08-23 19:41:50|584.01|581.61|583.91|581.51|584.01|581.61|583.91|581.51|0
1629747720000|2021-08-23 19:42:00|584.1|581.7|583.91|581.51|584.1|581.7|583.91|581.51|0
1629747730000|2021-08-23 19:42:10|584.1|581.7|583.72|581.32|584.1|581.7|583.72|581.32|0
1629747740000|2021-08-23 19:42:20|583.91|581.51|583.53|581.13|583.91|581.51|583.53|581.13|0
1629747750000|2021-08-23 19:42:30|583.72|581.32|583.53|581.13|583.72|581.32|583.53|581.13|0
1629747760000|2021-08-23 19:42:40|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1629747770000|2021-08-23 19:42:50|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629747790000|2021-08-23 19:43:10|583.53|581.13|583.72|581.32|583.72|581.32|583.53|581.13|0
1629747800000|2021-08-23 19:43:20|583.91|581.51|583.91|581.51|583.91|581.51|583.72|581.32|0
1629747810000|2021-08-23 19:43:30|583.72|581.32|583.91|581.51|583.91|581.51|583.72|581.32|0
1629747820000|2021-08-23 19:43:40|583.72|581.32|583.91|581.51|583.91|581.51|583.72|581.32|0
1629747830000|2021-08-23 19:43:50|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1629747870000|2021-08-23 19:44:30|583.81|581.41|583.91|581.51|583.91|581.51|583.81|581.41|0
1629747880000|2021-08-23 19:44:40|583.72|581.32|583.91|581.51|583.91|581.51|583.72|581.32|0
1629747900000|2021-08-23 19:45:00|583.72|581.32|583.72|581.32|583.72|581.32|583.62|581.22|0
1629747910000|2021-08-23 19:45:10|583.53|581.13|583.72|581.32|583.72|581.32|583.53|581.13|0
1629747920000|2021-08-23 19:45:20|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1629747930000|2021-08-23 19:45:30|583.34|580.94|583.34|580.94|583.53|581.13|583.34|580.94|0
1629747940000|2021-08-23 19:45:40|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1629747960000|2021-08-23 19:46:00|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1629747970000|2021-08-23 19:46:10|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1629747980000|2021-08-23 19:46:20|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629748000000|2021-08-23 19:46:40|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1629748010000|2021-08-23 19:46:50|583.72|581.32|583.53|581.13|583.72|581.32|583.53|581.13|0
1629748020000|2021-08-23 19:47:00|583.72|581.32|583.72|581.32|583.72|581.32|583.53|581.13|0
1629748030000|2021-08-23 19:47:10|583.81|581.41|583.91|581.51|583.91|581.51|583.81|581.41|0
1629748040000|2021-08-23 19:47:20|584.1|581.7|584.29|581.89|584.29|581.89|584.1|581.7|0
1629748050000|2021-08-23 19:47:30|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629748070000|2021-08-23 19:47:50|584.29|581.89|584.48|582.08|584.48|582.08|584.29|581.89|0
1629748080000|2021-08-23 19:48:00|584.67|582.27|584.86|582.46|584.86|582.46|584.67|582.27|0
1629748090000|2021-08-23 19:48:10|584.67|582.27|584.48|582.08|584.86|582.46|584.48|582.08|0
1629748100000|2021-08-23 19:48:20|584.67|582.27|584.67|582.27|584.67|582.27|584.67|582.27|0
1629748110000|2021-08-23 19:48:30|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1629748120000|2021-08-23 19:48:40|584.67|582.27|584.48|582.08|584.67|582.27|584.48|582.08|0
1629748140000|2021-08-23 19:49:00|584.29|581.89|584.48|582.08|584.48|582.08|584.29|581.89|0
1629748150000|2021-08-23 19:49:10|584.38|581.98|584.29|581.89|584.38|581.98|584.29|581.89|0
1629748160000|2021-08-23 19:49:20|584.48|582.08|584.29|581.89|584.48|582.08|584.29|581.89|0
1629748170000|2021-08-23 19:49:30|584.1|581.7|584.1|581.7|584.1|581.7|584.1|581.7|0
1629748180000|2021-08-23 19:49:40|584.29|581.89|584.1|581.7|584.29|581.89|584.1|581.7|0
1629748190000|2021-08-23 19:49:50|584.29|581.89|584.1|581.7|584.29|581.89|584.1|581.7|0
1629748200000|2021-08-23 19:50:00|584.57|582.17|584.86|582.46|584.86|582.46|584.48|582.08|0
1629748210000|2021-08-23 19:50:10|585.05|582.65|584.86|582.46|585.05|582.65|584.86|582.46|0
1629748220000|2021-08-23 19:50:20|584.67|582.27|583.72|581.32|584.67|582.27|583.72|581.32|0
1629748230000|2021-08-23 19:50:30|583.53|581.13|584.1|581.7|584.1|581.7|583.53|581.13|0
1629748240000|2021-08-23 19:50:40|583.91|581.51|583.53|581.13|584.1|581.7|583.53|581.13|0
1629748250000|2021-08-23 19:50:50|583.34|580.94|583.15|580.75|583.34|580.94|583.15|580.75|0
1629748260000|2021-08-23 19:51:00|583.34|580.94|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748270000|2021-08-23 19:51:10|583.53|581.13|583.72|581.32|583.72|581.32|583.53|581.13|0
1629748290000|2021-08-23 19:51:30|583.91|581.51|583.91|581.51|584|581.6|583.91|581.51|0
1629748300000|2021-08-23 19:51:40|583.72|581.32|584.1|581.7|584.1|581.7|583.72|581.32|0
1629748320000|2021-08-23 19:52:00|583.91|581.51|583.72|581.32|583.91|581.51|583.72|581.32|0
1629748330000|2021-08-23 19:52:10|583.91|581.51|584.67|582.27|584.67|582.27|583.91|581.51|0
1629748340000|2021-08-23 19:52:20|584.48|582.08|584.29|581.89|584.48|582.08|584.29|581.89|0
1629748350000|2021-08-23 19:52:30|584.1|581.7|583.91|581.51|584.1|581.7|583.91|581.51|0
1629748360000|2021-08-23 19:52:40|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1629748370000|2021-08-23 19:52:50|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748380000|2021-08-23 19:53:00|583.53|581.13|583.34|580.94|583.72|581.32|583.34|580.94|0
1629748390000|2021-08-23 19:53:10|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748400000|2021-08-23 19:53:20|583.53|581.13|583.53|581.13|583.53|581.13|583.34|580.94|0
1629748420000|2021-08-23 19:53:40|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1629748430000|2021-08-23 19:53:50|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748440000|2021-08-23 19:54:00|583.72|581.32|583.34|580.94|583.72|581.32|583.34|580.94|0
1629748450000|2021-08-23 19:54:10|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748460000|2021-08-23 19:54:20|583.53|581.13|583.34|580.94|583.53|581.13|583.34|580.94|0
1629748490000|2021-08-23 19:54:50|583.53|581.13|582.96|580.56|583.53|581.13|582.77|580.37|0
1629748500000|2021-08-23 19:55:00|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1629748520000|2021-08-23 19:55:20|582.2|579.8|582.01|579.61|582.2|579.8|582.01|579.61|0
1629748530000|2021-08-23 19:55:30|581.81|579.41|581.81|579.41|582.01|579.61|581.81|579.41|0
1629748540000|2021-08-23 19:55:40|581.62|579.22|581.05|578.65|581.62|579.22|581.05|578.65|0
1629748550000|2021-08-23 19:55:50|580.86|578.46|580.48|578.08|580.86|578.46|580.48|578.08|0
1629748560000|2021-08-23 19:56:00|580.29|577.89|580.86|578.46|580.86|578.46|580.29|577.89|0
1629748570000|2021-08-23 19:56:10|581.24|578.84|581.43|579.03|581.43|579.03|581.05|578.65|0
1629748580000|2021-08-23 19:56:20|581.24|578.84|581.24|578.84|581.43|579.03|581.24|578.84|0
1629748590000|2021-08-23 19:56:30|581.05|578.65|580.86|578.46|581.05|578.65|580.86|578.46|0
1629748600000|2021-08-23 19:56:40|581.05|578.65|580.29|577.89|581.05|578.65|580.29|577.89|0
1629748620000|2021-08-23 19:57:00|580.1|577.7|580.57|578.17|580.57|578.17|580.1|577.7|0
1629748630000|2021-08-23 19:57:10|580.67|578.27|580.48|578.08|580.86|578.46|580.48|578.08|0
1629748640000|2021-08-23 19:57:20|580.67|578.27|580.86|578.46|580.86|578.46|580.67|578.27|0
1629748650000|2021-08-23 19:57:30|580.67|578.27|580.48|578.08|580.67|578.27|580.48|578.08|0
1629748660000|2021-08-23 19:57:40|580.67|578.27|580.67|578.27|580.67|578.27|580.48|578.08|0
1629748670000|2021-08-23 19:57:50|580.48|578.08|580.86|578.46|580.86|578.46|580.48|578.08|0
1629748680000|2021-08-23 19:58:00|580.48|578.08|580.48|578.08|580.48|578.08|580.29|577.89|0
1629748690000|2021-08-23 19:58:10|580.29|577.89|580.29|577.89|580.29|577.89|580.29|577.89|0
1629748700000|2021-08-23 19:58:20|580.48|578.08|580.67|578.27|580.67|578.27|580.48|578.08|0
1629748710000|2021-08-23 19:58:30|580.48|578.08|580.48|578.08|580.48|578.08|580.29|577.89|0
1629748720000|2021-08-23 19:58:40|580.29|577.89|580.29|577.89|580.29|577.89|580.29|577.89|0
1629748730000|2021-08-23 19:58:50|580.48|578.08|580.29|577.89|580.48|578.08|580.29|577.89|0
1629748740000|2021-08-23 19:59:00|580.1|577.7|580.29|577.89|580.29|577.89|580.1|577.7|0
1629748760000|2021-08-23 19:59:20|580.1|577.7|580.29|577.89|580.48|578.08|580.1|577.7|0
1629748770000|2021-08-23 19:59:30|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1629748780000|2021-08-23 19:59:40|580.29|577.89|580.29|577.89|580.29|577.89|580.29|577.89|0
1629748790000|2021-08-23 19:59:50|580.1|577.7|580.86|578.46|580.86|578.46|580.1|577.7|0
1629748800000|2021-08-23 20:00:00|580.29|577.89|580.48|578.08|580.48|578.08|580.1|577.7|0
1629748810000|2021-08-23 20:00:10|580.86|578.46|581.24|578.84|581.24|578.84|580.67|578.27|0
1629748820000|2021-08-23 20:00:20|581.43|579.03|581.05|578.65|581.43|579.03|581.05|578.65|0
1629748830000|2021-08-23 20:00:30|580.86|578.46|580.86|578.46|580.86|578.46|580.86|578.46|0
1629748840000|2021-08-23 20:00:40|581.24|578.84|581.43|579.03|581.43|579.03|581.24|578.84|0
1629748850000|2021-08-23 20:00:50|582|579.6|581.81|579.41|582|579.6|581.81|579.41|0
1629748860000|2021-08-23 20:01:00|582|579.6|582.19|579.79|582.19|579.79|582|579.6|0
1629748870000|2021-08-23 20:01:10|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1629748880000|2021-08-23 20:01:20|582|579.6|582.57|580.17|582.57|580.17|582|579.6|0
1629748890000|2021-08-23 20:01:30|582.38|579.98|582.76|580.36|582.76|580.36|582.38|579.98|0
1629748900000|2021-08-23 20:01:40|583.33|580.93|583.14|580.74|583.33|580.93|582.95|580.55|0
1629748910000|2021-08-23 20:01:50|582.95|580.55|582.95|580.55|583.14|580.74|582.95|580.55|0
1629748920000|2021-08-23 20:02:00|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1629748930000|2021-08-23 20:02:10|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629748940000|2021-08-23 20:02:20|583.33|580.93|583.14|580.74|583.33|580.93|582.95|580.55|0
1629748960000|2021-08-23 20:02:40|582.95|580.55|583.14|580.74|583.14|580.74|582.95|580.55|0
1629748970000|2021-08-23 20:02:50|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629748980000|2021-08-23 20:03:00|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629748990000|2021-08-23 20:03:10|582.95|580.55|582.95|580.55|582.95|580.55|582.76|580.36|0
1629749000000|2021-08-23 20:03:20|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749020000|2021-08-23 20:03:40|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629749030000|2021-08-23 20:03:50|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629749210000|2021-08-23 20:06:50|582.38|579.98|582.57|580.17|582.57|580.17|582.38|579.98|0
1629749230000|2021-08-23 20:07:10|582.95|580.55|582.76|580.36|582.95|580.55|582.76|580.36|0
1629749240000|2021-08-23 20:07:20|582.57|580.17|582.57|580.17|582.57|580.17|582.57|580.17|0
1629749250000|2021-08-23 20:07:30|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749270000|2021-08-23 20:07:50|582.57|580.17|582.57|580.17|582.57|580.17|582.57|580.17|0
1629749280000|2021-08-23 20:08:00|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749310000|2021-08-23 20:08:30|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749320000|2021-08-23 20:08:40|582.76|580.36|582.95|580.55|582.95|580.55|582.76|580.36|0
1629749330000|2021-08-23 20:08:50|582.76|580.36|582.95|580.55|582.95|580.55|582.76|580.36|0
1629749340000|2021-08-23 20:09:00|582.76|580.36|582.95|580.55|582.95|580.55|582.76|580.36|0
1629749350000|2021-08-23 20:09:10|582.76|580.36|582.95|580.55|582.95|580.55|582.76|580.36|0
1629749360000|2021-08-23 20:09:20|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749370000|2021-08-23 20:09:30|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749380000|2021-08-23 20:09:40|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749400000|2021-08-23 20:10:00|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749420000|2021-08-23 20:10:20|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749470000|2021-08-23 20:11:10|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749520000|2021-08-23 20:12:00|582.76|580.36|582.76|580.36|582.76|580.36|582.76|580.36|0
1629749590000|2021-08-23 20:13:10|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749600000|2021-08-23 20:13:20|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1629749610000|2021-08-23 20:13:30|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749620000|2021-08-23 20:13:40|583.14|580.74|582.95|580.55|583.14|580.74|582.95|580.55|0
1629749640000|2021-08-23 20:14:00|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1629749650000|2021-08-23 20:14:10|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749660000|2021-08-23 20:14:20|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1629749670000|2021-08-23 20:14:30|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1629749720000|2021-08-23 20:15:20|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1629749840000|2021-08-23 20:17:20|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1629749890000|2021-08-23 20:18:10|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1629749900000|2021-08-23 20:18:20|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1629749940000|2021-08-23 20:19:00|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1629749950000|2021-08-23 20:19:10|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1629749960000|2021-08-23 20:19:20|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1629750000000|2021-08-23 20:20:00|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1629750010000|2021-08-23 20:20:10|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1629750020000|2021-08-23 20:20:20|583.34|580.54|583.53|580.73|583.53|580.73|583.34|580.54|0
1629750030000|2021-08-23 20:20:30|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1629750050000|2021-08-23 20:20:50|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1629750130000|2021-08-23 20:22:10|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1629750160000|2021-08-23 20:22:40|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1629750200000|2021-08-23 20:23:20|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1629750250000|2021-08-23 20:24:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1629750260000|2021-08-23 20:24:20|584.1|581.3|584.29|581.49|584.29|581.49|584.1|581.3|0
1629750280000|2021-08-23 20:24:40|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1629750500000|2021-08-23 20:28:20|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1629751230000|2021-08-23 20:40:30|584.18|581.38|584.09|581.29|584.18|581.38|584.09|581.29|0
1629751240000|2021-08-23 20:40:40|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1629751260000|2021-08-23 20:41:00|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1629751700000|2021-08-23 20:48:20|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1629751710000|2021-08-23 20:48:30|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1629751740000|2021-08-23 20:49:00|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1629751980000|2021-08-23 20:53:00|584.08|581.28|584.08|581.28|584.08|581.28|584.08|581.28|0
1629752060000|2021-08-23 20:54:20|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1629752120000|2021-08-23 20:55:20|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1629752160000|2021-08-23 20:56:00|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1629752180000|2021-08-23 20:56:20|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1629752260000|2021-08-23 20:57:40|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1629752290000|2021-08-23 20:58:10|584.75|581.95|584.84|582.04|584.84|582.04|584.75|581.95|0
1629752310000|2021-08-23 20:58:30|585.04|582.24|585.04|582.24|585.04|582.24|585.04|582.24|0
1629752360000|2021-08-23 20:59:20|585.23|582.43|585.23|582.43|585.23|582.43|585.23|582.43|0
1629752390000|2021-08-23 20:59:50|585.13|582.33|584.94|582.14|585.13|582.33|584.94|582.14|0
1629752400000|2021-08-23 21:00:00|585.06|582.26|585|582.2|585.06|582.26|584.97|582.17|0
1629752420000|2021-08-23 21:00:20|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1629752440000|2021-08-23 21:00:40|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1629752450000|2021-08-23 21:00:50|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1629752470000|2021-08-23 21:01:10|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1629752480000|2021-08-23 21:01:20|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1629752600000|2021-08-23 21:03:20|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629752640000|2021-08-23 21:04:00|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1629752740000|2021-08-23 21:05:40|584.77|581.97|584.72|581.92|584.77|581.97|584.72|581.92|0
1629752770000|2021-08-23 21:06:10|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629752790000|2021-08-23 21:06:30|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1629752810000|2021-08-23 21:06:50|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1629752860000|2021-08-23 21:07:40|584.86|582.06|584.89|582.09|584.89|582.09|584.86|582.06|0
1629752870000|2021-08-23 21:07:50|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1629752880000|2021-08-23 21:08:00|584.8|582|584.94|582.14|584.94|582.14|584.8|582|0
1629752900000|2021-08-23 21:08:20|585.02|582.22|584.94|582.14|585.02|582.22|584.94|582.14|0
1629752950000|2021-08-23 21:09:10|584.86|582.06|584.86|582.06|584.86|582.06|584.86|582.06|0
1629752960000|2021-08-23 21:09:20|584.8|582|584.8|582|584.8|582|584.8|582|0
1629753020000|2021-08-23 21:10:20|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1629753040000|2021-08-23 21:10:40|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629753050000|2021-08-23 21:10:50|584.72|581.92|584.66|581.86|584.72|581.92|584.66|581.86|0
1629753190000|2021-08-23 21:13:10|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1629753200000|2021-08-23 21:13:20|584.83|582.03|584.91|582.11|584.91|582.11|584.83|582.03|0
1629753210000|2021-08-23 21:13:30|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629753230000|2021-08-23 21:13:50|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1629753240000|2021-08-23 21:14:00|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629753270000|2021-08-23 21:14:30|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1629753280000|2021-08-23 21:14:40|584.72|581.92|584.77|581.97|584.77|581.97|584.72|581.92|0
1629753290000|2021-08-23 21:14:50|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1629753320000|2021-08-23 21:15:20|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629753340000|2021-08-23 21:15:40|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1629753350000|2021-08-23 21:15:50|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1629753360000|2021-08-23 21:16:00|584.69|581.89|584.69|581.89|584.69|581.89|584.69|581.89|0
1629753390000|2021-08-23 21:16:30|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1629753420000|2021-08-23 21:17:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1629753430000|2021-08-23 21:17:10|584.68|581.88|584.72|581.92|584.72|581.92|584.68|581.88|0
1629753460000|2021-08-23 21:17:40|584.71|581.91|584.71|581.91|584.71|581.91|584.71|581.91|0
1629753560000|2021-08-23 21:19:20|584.74|581.94|584.74|581.94|584.74|581.94|584.74|581.94|0
1629753620000|2021-08-23 21:20:20|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1629753650000|2021-08-23 21:20:50|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1629753940000|2021-08-23 21:25:40|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1629753970000|2021-08-23 21:26:10|584.85|582.05|584.85|582.05|584.85|582.05|584.85|582.05|0
1629754000000|2021-08-23 21:26:40|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1629754010000|2021-08-23 21:26:50|584.99|582.19|584.88|582.08|584.99|582.19|584.88|582.08|0
1629754190000|2021-08-23 21:29:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629754300000|2021-08-23 21:31:40|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629754310000|2021-08-23 21:31:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629754520000|2021-08-23 21:35:20|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629754590000|2021-08-23 21:36:30|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629754790000|2021-08-23 21:39:50|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1629754870000|2021-08-23 21:41:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629755240000|2021-08-23 21:47:20|584.87|582.07|584.87|582.07|584.87|582.07|584.87|582.07|0
1629755260000|2021-08-23 21:47:40|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629755270000|2021-08-23 21:47:50|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629755290000|2021-08-23 21:48:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629755320000|2021-08-23 21:48:40|584.87|582.07|584.87|582.07|584.87|582.07|584.87|582.07|0
1629755370000|2021-08-23 21:49:30|584.79|581.99|584.82|582.02|584.82|582.02|584.79|581.99|0
1629755480000|2021-08-23 21:51:20|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1629755500000|2021-08-23 21:51:40|585.01|582.21|585.17|582.37|585.17|582.37|585.01|582.21|0
1629755510000|2021-08-23 21:51:50|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1629755520000|2021-08-23 21:52:00|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629755530000|2021-08-23 21:52:10|585.04|582.24|584.92|582.12|585.04|582.24|584.92|582.12|0
1629755650000|2021-08-23 21:54:10|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629755680000|2021-08-23 21:54:40|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1629755700000|2021-08-23 21:55:00|585|582.2|585|582.2|585|582.2|585|582.2|0
1629755710000|2021-08-23 21:55:10|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1629755820000|2021-08-23 21:57:00|585|582.2|585|582.2|585|582.2|585|582.2|0
1629755870000|2021-08-23 21:57:50|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1629755940000|2021-08-23 21:59:00|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1629755950000|2021-08-23 21:59:10|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1629755990000|2021-08-23 21:59:50|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1629756000000|2021-08-23 22:00:00|584.53|581.73|584.53|581.73|584.91|582.11|584.53|581.73|0
1629756010000|2021-08-23 22:00:10|584.63|581.83|585.01|582.21|585.01|582.21|584.63|581.83|0
1629756020000|2021-08-23 22:00:20|584.82|582.02|584.53|581.73|584.82|582.02|584.53|581.73|0
1629756030000|2021-08-23 22:00:30|584.63|581.83|584.72|581.92|584.82|582.02|584.63|581.83|0
1629756040000|2021-08-23 22:00:40|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629756050000|2021-08-23 22:00:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629756060000|2021-08-23 22:01:00|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629756070000|2021-08-23 22:01:10|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629756080000|2021-08-23 22:01:20|584.53|581.73|584.63|581.83|584.63|581.83|584.53|581.73|0
1629756090000|2021-08-23 22:01:30|584.44|581.64|584.25|581.45|584.44|581.64|584.25|581.45|0
1629756120000|2021-08-23 22:02:00|584.44|581.64|584.25|581.45|584.44|581.64|584.25|581.45|0
1629756130000|2021-08-23 22:02:10|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1629756140000|2021-08-23 22:02:20|584.34|581.54|584.44|581.64|584.44|581.64|584.25|581.45|0
1629756160000|2021-08-23 22:02:40|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629756180000|2021-08-23 22:03:00|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629756200000|2021-08-23 22:03:20|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629756210000|2021-08-23 22:03:30|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1629756230000|2021-08-23 22:03:50|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629756250000|2021-08-23 22:04:10|584.15|581.35|584.25|581.45|584.25|581.45|584.15|581.35|0
1629756270000|2021-08-23 22:04:30|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1629756280000|2021-08-23 22:04:40|584.25|581.45|584.25|581.45|584.25|581.45|584.15|581.35|0
1629756290000|2021-08-23 22:04:50|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1629756300000|2021-08-23 22:05:00|584.25|581.45|584.15|581.35|584.25|581.45|584.15|581.35|0
1629756310000|2021-08-23 22:05:10|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629756350000|2021-08-23 22:05:50|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629756360000|2021-08-23 22:06:00|584.34|581.54|584.25|581.45|584.34|581.54|584.25|581.45|0
1629756370000|2021-08-23 22:06:10|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629756390000|2021-08-23 22:06:30|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629756470000|2021-08-23 22:07:50|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629756480000|2021-08-23 22:08:00|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629756540000|2021-08-23 22:09:00|584.15|581.35|584.24|581.44|584.24|581.44|584.15|581.35|0
1629756570000|2021-08-23 22:09:30|584.05|581.25|584.15|581.35|584.24|581.44|584.05|581.25|0
1629756580000|2021-08-23 22:09:40|584.24|581.44|584.05|581.25|584.24|581.44|584.05|581.25|0
1629756590000|2021-08-23 22:09:50|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629756600000|2021-08-23 22:10:00|584.43|581.63|584.82|582.02|584.82|582.02|584.43|581.63|0
1629756620000|2021-08-23 22:10:20|584.72|581.92|584.82|582.02|584.82|582.02|584.72|581.92|0
1629756630000|2021-08-23 22:10:30|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629756660000|2021-08-23 22:11:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629756670000|2021-08-23 22:11:10|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629756700000|2021-08-23 22:11:40|584.82|582.02|584.81|582.01|584.82|582.02|584.81|582.01|0
1629756720000|2021-08-23 22:12:00|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629756760000|2021-08-23 22:12:40|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629756790000|2021-08-23 22:13:10|585|582.2|585|582.2|585|582.2|585|582.2|0
1629756820000|2021-08-23 22:13:40|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629756840000|2021-08-23 22:14:00|585.39|582.59|585.2|582.4|585.39|582.59|585.2|582.4|0
1629756850000|2021-08-23 22:14:10|585.39|582.59|585.2|582.4|585.39|582.59|585.2|582.4|0
1629756860000|2021-08-23 22:14:20|585|582.2|585|582.2|585|582.2|585|582.2|0
1629756870000|2021-08-23 22:14:30|584.81|582.01|584.81|582.01|585|582.2|584.81|582.01|0
1629756880000|2021-08-23 22:14:40|585|582.2|585|582.2|585|582.2|584.81|582.01|0
1629756890000|2021-08-23 22:14:50|585.19|582.39|585.19|582.39|585.19|582.39|585.19|582.39|0
1629756970000|2021-08-23 22:16:10|585.38|582.58|585.38|582.58|585.38|582.58|585.38|582.58|0
1629757000000|2021-08-23 22:16:40|585.58|582.78|585.58|582.78|585.58|582.78|585.58|582.78|0
1629757020000|2021-08-23 22:17:00|585.77|582.97|585.96|583.16|585.96|583.16|585.77|582.97|0
1629757050000|2021-08-23 22:17:30|586.15|583.35|585.96|583.16|586.15|583.35|585.96|583.16|0
1629757060000|2021-08-23 22:17:40|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1629757130000|2021-08-23 22:18:50|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1629757140000|2021-08-23 22:19:00|586.43|583.63|586.53|583.73|586.53|583.73|586.43|583.63|0
1629757150000|2021-08-23 22:19:10|586.62|583.82|586.53|583.73|586.62|583.82|586.53|583.73|0
1629757160000|2021-08-23 22:19:20|586.72|583.92|586.53|583.73|586.72|583.92|586.34|583.54|0
1629757190000|2021-08-23 22:19:50|586.72|583.92|586.53|583.73|586.72|583.92|586.53|583.73|0
1629757210000|2021-08-23 22:20:10|586.34|583.54|586.53|583.73|586.53|583.73|586.34|583.54|0
1629757230000|2021-08-23 22:20:30|586.43|583.63|586.34|583.54|586.53|583.73|586.34|583.54|0
1629757250000|2021-08-23 22:20:50|586.43|583.63|586.34|583.54|586.43|583.63|586.34|583.54|0
1629757290000|2021-08-23 22:21:30|586.15|583.35|586.15|583.35|586.24|583.44|586.15|583.35|0
1629757300000|2021-08-23 22:21:40|585.95|583.15|585.95|583.15|585.95|583.15|585.95|583.15|0
1629757370000|2021-08-23 22:22:50|586.14|583.34|586.14|583.34|586.14|583.34|586.14|583.34|0
1629757750000|2021-08-23 22:29:10|586.33|583.53|586.33|583.53|586.33|583.53|586.33|583.53|0
1629757760000|2021-08-23 22:29:20|586.14|583.34|586.14|583.34|586.14|583.34|586.14|583.34|0
1629757920000|2021-08-23 22:32:00|586.33|583.53|586.33|583.53|586.33|583.53|586.33|583.53|0
1629757930000|2021-08-23 22:32:10|586.23|583.43|586.33|583.53|586.33|583.53|586.23|583.43|0
1629758100000|2021-08-23 22:35:00|586.42|583.62|586.33|583.53|586.52|583.72|586.33|583.53|0
1629758460000|2021-08-23 22:41:00|586.52|583.72|586.52|583.72|586.52|583.72|586.52|583.72|0
1629758490000|2021-08-23 22:41:30|586.42|583.62|586.52|583.72|586.52|583.72|586.42|583.62|0
1629758550000|2021-08-23 22:42:30|586.33|583.53|586.33|583.53|586.33|583.53|586.33|583.53|0
1629758830000|2021-08-23 22:47:10|586.14|583.34|586.14|583.34|586.14|583.34|586.14|583.34|0
1629758850000|2021-08-23 22:47:30|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1629758860000|2021-08-23 22:47:40|586.04|583.24|585.94|583.14|586.04|583.24|585.94|583.14|0
1629758910000|2021-08-23 22:48:30|585.84|583.04|585.75|582.95|585.84|583.04|585.75|582.95|0
1629758920000|2021-08-23 22:48:40|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629758930000|2021-08-23 22:48:50|585.84|583.04|585.94|583.14|585.94|583.14|585.75|582.95|0
1629759090000|2021-08-23 22:51:30|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1629759120000|2021-08-23 22:52:00|585.94|583.14|586.03|583.23|586.03|583.23|585.94|583.14|0
1629759130000|2021-08-23 22:52:10|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629759290000|2021-08-23 22:54:50|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1629759300000|2021-08-23 22:55:00|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629759450000|2021-08-23 22:57:30|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1629759480000|2021-08-23 22:58:00|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629759530000|2021-08-23 22:58:50|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1629759540000|2021-08-23 22:59:00|585.65|582.85|585.75|582.95|585.75|582.95|585.56|582.76|0
1629759650000|2021-08-23 23:00:50|585.65|582.85|585.75|582.95|585.75|582.95|585.65|582.85|0
1629759850000|2021-08-23 23:04:10|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629759900000|2021-08-23 23:05:00|586.03|583.23|585.94|583.14|586.03|583.23|585.94|583.14|0
1629759940000|2021-08-23 23:05:40|585.75|582.95|585.75|582.95|585.75|582.95|585.75|582.95|0
1629760120000|2021-08-23 23:08:40|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1629760190000|2021-08-23 23:09:50|585.94|583.14|585.94|583.14|585.94|583.14|585.94|583.14|0
1629760220000|2021-08-23 23:10:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629760300000|2021-08-23 23:11:40|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1629760330000|2021-08-23 23:12:10|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629760360000|2021-08-23 23:12:40|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629760380000|2021-08-23 23:13:00|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629760480000|2021-08-23 23:14:40|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1629760570000|2021-08-23 23:16:10|586.21|583.41|586.12|583.32|586.21|583.41|586.12|583.32|0
1629760620000|2021-08-23 23:17:00|586.21|583.41|586.12|583.32|586.21|583.41|586.12|583.32|0
1629760660000|2021-08-23 23:17:40|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1629760710000|2021-08-23 23:18:30|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629760810000|2021-08-23 23:20:10|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629760830000|2021-08-23 23:20:30|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629760860000|2021-08-23 23:21:00|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629760880000|2021-08-23 23:21:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629760910000|2021-08-23 23:21:50|585.83|583.03|585.93|583.13|585.93|583.13|585.83|583.03|0
1629761030000|2021-08-23 23:23:50|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629761040000|2021-08-23 23:24:00|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629761180000|2021-08-23 23:26:20|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629761220000|2021-08-23 23:27:00|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629761280000|2021-08-23 23:28:00|586.02|583.22|585.93|583.13|586.02|583.22|585.93|583.13|0
1629761320000|2021-08-23 23:28:40|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629761330000|2021-08-23 23:28:50|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629761400000|2021-08-23 23:30:00|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629761590000|2021-08-23 23:33:10|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629761640000|2021-08-23 23:34:00|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629761700000|2021-08-23 23:35:00|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629761720000|2021-08-23 23:35:20|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629761730000|2021-08-23 23:35:30|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629761790000|2021-08-23 23:36:30|586.12|583.32|586.12|583.32|586.12|583.32|586.12|583.32|0
1629761800000|2021-08-23 23:36:40|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629761820000|2021-08-23 23:37:00|586.02|583.22|586.11|583.31|586.11|583.31|586.02|583.22|0
1629761830000|2021-08-23 23:37:10|585.92|583.12|586.02|583.22|586.02|583.22|585.92|583.12|0
1629761850000|2021-08-23 23:37:30|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629761880000|2021-08-23 23:38:00|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629761890000|2021-08-23 23:38:10|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629761950000|2021-08-23 23:39:10|585.73|582.93|585.73|582.93|585.73|582.93|585.73|582.93|0
1629762000000|2021-08-23 23:40:00|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762010000|2021-08-23 23:40:10|585.82|583.02|585.73|582.93|585.82|583.02|585.73|582.93|0
1629762030000|2021-08-23 23:40:30|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762140000|2021-08-23 23:42:20|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762290000|2021-08-23 23:44:50|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762310000|2021-08-23 23:45:10|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629762320000|2021-08-23 23:45:20|586.11|583.31|585.92|583.12|586.11|583.31|585.92|583.12|0
1629762330000|2021-08-23 23:45:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762370000|2021-08-23 23:46:10|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762380000|2021-08-23 23:46:20|586.01|583.21|586.11|583.31|586.11|583.31|586.01|583.21|0
1629762410000|2021-08-23 23:46:50|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762420000|2021-08-23 23:47:00|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762470000|2021-08-23 23:47:50|586.01|583.21|585.92|583.12|586.01|583.21|585.92|583.12|0
1629762500000|2021-08-23 23:48:20|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762510000|2021-08-23 23:48:30|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762540000|2021-08-23 23:49:00|585.73|582.93|585.73|582.93|585.73|582.93|585.73|582.93|0
1629762560000|2021-08-23 23:49:20|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762690000|2021-08-23 23:51:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762710000|2021-08-23 23:51:50|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762720000|2021-08-23 23:52:00|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762730000|2021-08-23 23:52:10|586.01|583.21|585.92|583.12|586.01|583.21|585.92|583.12|0
1629762810000|2021-08-23 23:53:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629762820000|2021-08-23 23:53:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762850000|2021-08-23 23:54:10|586.01|583.21|586.11|583.31|586.11|583.31|586.01|583.21|0
1629762880000|2021-08-23 23:54:40|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762890000|2021-08-23 23:54:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629762900000|2021-08-23 23:55:00|585.92|583.12|585.92|583.12|585.92|583.12|585.92|583.12|0
1629762930000|2021-08-23 23:55:30|586.01|583.21|585.92|583.12|586.01|583.21|585.92|583.12|0
1629762990000|2021-08-23 23:56:30|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629763010000|2021-08-23 23:56:50|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1629763080000|2021-08-23 23:58:00|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1629763110000|2021-08-23 23:58:30|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1629763140000|2021-08-23 23:59:00|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1629763150000|2021-08-23 23:59:10|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1629763160000|2021-08-23 23:59:20|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1629763200000|2021-08-24 00:00:00|586.68|583.88|586.68|583.88|586.68|583.88|586.49|583.69|0
1629763210000|2021-08-24 00:00:10|586.49|583.69|586.3|583.5|586.49|583.69|586.3|583.5|0
1629763230000|2021-08-24 00:00:30|586.49|583.69|586.49|583.69|586.49|583.69|586.3|583.5|0
1629763240000|2021-08-24 00:00:40|586.3|583.5|586.49|583.69|586.49|583.69|586.3|583.5|0
1629763250000|2021-08-24 00:00:50|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1629763260000|2021-08-24 00:01:00|586.87|584.07|586.87|584.07|586.87|584.07|586.87|584.07|0
1629763270000|2021-08-24 00:01:10|586.77|583.97|586.68|583.88|586.87|584.07|586.68|583.88|0
1629763290000|2021-08-24 00:01:30|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1629763300000|2021-08-24 00:01:40|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1629763320000|2021-08-24 00:02:00|586.87|584.07|586.68|583.88|586.87|584.07|586.68|583.88|0
1629763330000|2021-08-24 00:02:10|586.49|583.69|586.49|583.69|586.49|583.69|586.49|583.69|0
1629763350000|2021-08-24 00:02:30|586.3|583.5|586.1|583.3|586.3|583.5|586.1|583.3|0
1629763360000|2021-08-24 00:02:40|586.2|583.4|586.3|583.5|586.3|583.5|586.2|583.4|0
1629763370000|2021-08-24 00:02:50|586.1|583.3|585.91|583.11|586.1|583.3|585.91|583.11|0
1629763380000|2021-08-24 00:03:00|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763390000|2021-08-24 00:03:10|586.01|583.21|586.01|583.21|586.01|583.21|585.91|583.11|0
1629763400000|2021-08-24 00:03:20|585.91|583.11|585.91|583.11|586.1|583.3|585.91|583.11|0
1629763410000|2021-08-24 00:03:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763420000|2021-08-24 00:03:40|586.29|583.49|586.1|583.3|586.29|583.49|586.1|583.3|0
1629763430000|2021-08-24 00:03:50|586|583.2|585.91|583.11|586|583.2|585.91|583.11|0
1629763470000|2021-08-24 00:04:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763500000|2021-08-24 00:05:00|586.29|583.49|586.1|583.3|586.29|583.49|586.1|583.3|0
1629763520000|2021-08-24 00:05:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629763530000|2021-08-24 00:05:30|586.19|583.39|586.29|583.49|586.29|583.49|586.19|583.39|0
1629763540000|2021-08-24 00:05:40|586.48|583.68|586.39|583.59|586.48|583.68|586.39|583.59|0
1629763550000|2021-08-24 00:05:50|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629763560000|2021-08-24 00:06:00|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763570000|2021-08-24 00:06:10|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1629763580000|2021-08-24 00:06:20|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763590000|2021-08-24 00:06:30|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629763600000|2021-08-24 00:06:40|586.29|583.49|586.29|583.49|586.29|583.49|586.1|583.3|0
1629763610000|2021-08-24 00:06:50|586.48|583.68|586.29|583.49|586.48|583.68|586.29|583.49|0
1629763620000|2021-08-24 00:07:00|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629763640000|2021-08-24 00:07:20|586.67|583.87|586.87|584.07|586.87|584.07|586.67|583.87|0
1629763650000|2021-08-24 00:07:30|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629763680000|2021-08-24 00:08:00|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629763700000|2021-08-24 00:08:20|586.67|583.87|586.48|583.68|586.67|583.87|586.48|583.68|0
1629763720000|2021-08-24 00:08:40|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629763730000|2021-08-24 00:08:50|586.48|583.68|586.67|583.87|586.67|583.87|586.48|583.68|0
1629763740000|2021-08-24 00:09:00|586.48|583.68|586.48|583.68|586.67|583.87|586.48|583.68|0
1629763770000|2021-08-24 00:09:30|586.38|583.58|586.29|583.49|586.38|583.58|586.29|583.49|0
1629763780000|2021-08-24 00:09:40|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763800000|2021-08-24 00:10:00|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629763840000|2021-08-24 00:10:40|586.19|583.39|586.1|583.3|586.19|583.39|586.1|583.3|0
1629763860000|2021-08-24 00:11:00|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1629763870000|2021-08-24 00:11:10|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1629763890000|2021-08-24 00:11:30|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1629763900000|2021-08-24 00:11:40|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763910000|2021-08-24 00:11:50|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629763920000|2021-08-24 00:12:00|586.19|583.39|586.1|583.3|586.29|583.49|586.1|583.3|0
1629763930000|2021-08-24 00:12:10|586.19|583.39|586.1|583.3|586.19|583.39|586.1|583.3|0
1629763950000|2021-08-24 00:12:30|586.19|583.39|586.29|583.49|586.29|583.49|586.19|583.39|0
1629763970000|2021-08-24 00:12:50|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629763990000|2021-08-24 00:13:10|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1629764010000|2021-08-24 00:13:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629764040000|2021-08-24 00:14:00|586.19|583.39|586.1|583.3|586.19|583.39|586.1|583.3|0
1629764050000|2021-08-24 00:14:10|586.19|583.39|586.1|583.3|586.19|583.39|586.1|583.3|0
1629764080000|2021-08-24 00:14:40|586.19|583.39|586.29|583.49|586.29|583.49|586.19|583.39|0
1629764090000|2021-08-24 00:14:50|586.19|583.39|586.1|583.3|586.29|583.49|586.1|583.3|0
1629764100000|2021-08-24 00:15:00|586.29|583.49|586.38|583.58|586.38|583.58|586.29|583.49|0
1629764110000|2021-08-24 00:15:10|586.48|583.68|586.48|583.68|586.48|583.68|586.29|583.49|0
1629764130000|2021-08-24 00:15:30|586.29|583.49|586.48|583.68|586.48|583.68|586.29|583.49|0
1629764140000|2021-08-24 00:15:40|586.38|583.58|586.48|583.68|586.48|583.68|586.38|583.58|0
1629764160000|2021-08-24 00:16:00|586.38|583.58|586.29|583.49|586.38|583.58|586.29|583.49|0
1629764170000|2021-08-24 00:16:10|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629764200000|2021-08-24 00:16:40|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629764230000|2021-08-24 00:17:10|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629764240000|2021-08-24 00:17:20|586.29|583.49|586.29|583.49|586.48|583.68|586.29|583.49|0
1629764250000|2021-08-24 00:17:30|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629764280000|2021-08-24 00:18:00|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629764290000|2021-08-24 00:18:10|586.48|583.68|586.48|583.68|586.48|583.68|586.48|583.68|0
1629764300000|2021-08-24 00:18:20|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629764310000|2021-08-24 00:18:30|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629764390000|2021-08-24 00:19:50|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629764400000|2021-08-24 00:20:00|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629764410000|2021-08-24 00:20:10|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629764420000|2021-08-24 00:20:20|586.1|583.3|586.1|583.3|586.1|583.3|586.1|583.3|0
1629764440000|2021-08-24 00:20:40|586.29|583.49|586.29|583.49|586.29|583.49|586.29|583.49|0
1629764450000|2021-08-24 00:20:50|586.19|583.39|586.1|583.3|586.19|583.39|586.1|583.3|0
1629764490000|2021-08-24 00:21:30|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1629764510000|2021-08-24 00:21:50|586.1|583.3|585.91|583.11|586.1|583.3|585.91|583.11|0
1629764520000|2021-08-24 00:22:00|586|583.2|585.91|583.11|586|583.2|585.91|583.11|0
1629764540000|2021-08-24 00:22:20|586|583.2|586.1|583.3|586.1|583.3|586|583.2|0
1629764570000|2021-08-24 00:22:50|586|583.2|585.91|583.11|586|583.2|585.91|583.11|0
1629764620000|2021-08-24 00:23:40|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1629764650000|2021-08-24 00:24:10|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1629764660000|2021-08-24 00:24:20|585.71|582.91|585.9|583.1|585.9|583.1|585.71|582.91|0
1629764670000|2021-08-24 00:24:30|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1629764690000|2021-08-24 00:24:50|585.52|582.72|585.71|582.91|585.71|582.91|585.52|582.72|0
1629764720000|2021-08-24 00:25:20|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1629764750000|2021-08-24 00:25:50|585.81|583.01|585.71|582.91|585.9|583.1|585.71|582.91|0
1629764820000|2021-08-24 00:27:00|585.9|583.1|585.71|582.91|585.9|583.1|585.71|582.91|0
1629764850000|2021-08-24 00:27:30|585.8|583|585.71|582.91|585.8|583|585.71|582.91|0
1629764930000|2021-08-24 00:28:50|585.61|582.81|585.52|582.72|585.61|582.81|585.52|582.72|0
1629764940000|2021-08-24 00:29:00|585.42|582.62|585.33|582.53|585.42|582.62|585.33|582.53|0
1629764970000|2021-08-24 00:29:30|585.14|582.34|585.14|582.34|585.14|582.34|585.14|582.34|0
1629765000000|2021-08-24 00:30:00|585.33|582.53|585.14|582.34|585.33|582.53|585.14|582.34|0
1629765050000|2021-08-24 00:30:50|584.95|582.15|585.14|582.34|585.14|582.34|584.95|582.15|0
1629765070000|2021-08-24 00:31:10|585.33|582.53|585.33|582.53|585.33|582.53|585.33|582.53|0
1629765100000|2021-08-24 00:31:40|585.23|582.43|585.14|582.34|585.23|582.43|585.14|582.34|0
1629765140000|2021-08-24 00:32:20|585.33|582.53|585.33|582.53|585.33|582.53|585.33|582.53|0
1629765150000|2021-08-24 00:32:30|585.52|582.72|585.42|582.62|585.52|582.72|585.42|582.62|0
1629765160000|2021-08-24 00:32:40|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1629765180000|2021-08-24 00:33:00|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1629765210000|2021-08-24 00:33:30|585.52|582.72|585.52|582.72|585.52|582.72|585.52|582.72|0
1629765220000|2021-08-24 00:33:40|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1629765230000|2021-08-24 00:33:50|585.61|582.81|585.71|582.91|585.71|582.91|585.61|582.81|0
1629765260000|2021-08-24 00:34:20|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1629765270000|2021-08-24 00:34:30|585.8|583|585.8|583|585.8|583|585.8|583|0
1629765280000|2021-08-24 00:34:40|585.71|582.91|585.71|582.91|585.71|582.91|585.71|582.91|0
1629765310000|2021-08-24 00:35:10|585.9|583.1|585.9|583.1|585.9|583.1|585.8|583|0
1629765340000|2021-08-24 00:35:40|585.99|583.19|585.9|583.1|585.99|583.19|585.9|583.1|0
1629765350000|2021-08-24 00:35:50|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765370000|2021-08-24 00:36:10|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1629765380000|2021-08-24 00:36:20|585.99|583.19|585.9|583.1|585.99|583.19|585.9|583.1|0
1629765410000|2021-08-24 00:36:50|586.09|583.29|585.9|583.1|586.09|583.29|585.9|583.1|0
1629765420000|2021-08-24 00:37:00|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629765430000|2021-08-24 00:37:10|586.09|583.29|586.09|583.29|586.09|583.29|585.9|583.1|0
1629765440000|2021-08-24 00:37:20|585.9|583.1|586.09|583.29|586.09|583.29|585.9|583.1|0
1629765450000|2021-08-24 00:37:30|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1629765470000|2021-08-24 00:37:50|585.99|583.19|585.99|583.19|585.99|583.19|585.9|583.1|0
1629765480000|2021-08-24 00:38:00|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765510000|2021-08-24 00:38:30|585.9|583.1|585.9|583.1|585.99|583.19|585.9|583.1|0
1629765540000|2021-08-24 00:39:00|585.99|583.19|586.09|583.29|586.09|583.29|585.99|583.19|0
1629765570000|2021-08-24 00:39:30|585.9|583.1|585.9|583.1|585.9|583.1|585.9|583.1|0
1629765580000|2021-08-24 00:39:40|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765610000|2021-08-24 00:40:10|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629765620000|2021-08-24 00:40:20|586.18|583.38|586.09|583.29|586.18|583.38|586.09|583.29|0
1629765630000|2021-08-24 00:40:30|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629765640000|2021-08-24 00:40:40|586.09|583.29|586.28|583.48|586.28|583.48|586.09|583.29|0
1629765650000|2021-08-24 00:40:50|586.18|583.38|586.28|583.48|586.28|583.48|586.18|583.38|0
1629765670000|2021-08-24 00:41:10|586.37|583.57|586.28|583.48|586.37|583.57|586.28|583.48|0
1629765700000|2021-08-24 00:41:40|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765710000|2021-08-24 00:41:50|586.18|583.38|586.18|583.38|586.18|583.38|586.09|583.29|0
1629765720000|2021-08-24 00:42:00|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765730000|2021-08-24 00:42:10|586.28|583.48|586.09|583.29|586.28|583.48|586.09|583.29|0
1629765740000|2021-08-24 00:42:20|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629765780000|2021-08-24 00:43:00|586.18|583.38|586.28|583.48|586.28|583.48|586.18|583.38|0
1629765790000|2021-08-24 00:43:10|586.18|583.38|586.09|583.29|586.18|583.38|586.09|583.29|0
1629765830000|2021-08-24 00:43:50|586.18|583.38|586.09|583.29|586.18|583.38|586.09|583.29|0
1629765850000|2021-08-24 00:44:10|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629765860000|2021-08-24 00:44:20|586.09|583.29|586.09|583.29|586.09|583.29|586.09|583.29|0
1629765930000|2021-08-24 00:45:30|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629765960000|2021-08-24 00:46:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629766030000|2021-08-24 00:47:10|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629766090000|2021-08-24 00:48:10|586.56|583.76|586.66|583.86|586.66|583.86|586.56|583.76|0
1629766100000|2021-08-24 00:48:20|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629766120000|2021-08-24 00:48:40|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629766140000|2021-08-24 00:49:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629766150000|2021-08-24 00:49:10|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629766160000|2021-08-24 00:49:20|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629766200000|2021-08-24 00:50:00|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629766210000|2021-08-24 00:50:10|586.47|583.67|586.28|583.48|586.47|583.67|586.28|583.48|0
1629766250000|2021-08-24 00:50:50|586.47|583.67|586.28|583.48|586.47|583.67|586.28|583.48|0
1629766260000|2021-08-24 00:51:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629766370000|2021-08-24 00:52:50|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629766460000|2021-08-24 00:54:20|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629766490000|2021-08-24 00:54:50|586.17|583.37|586.27|583.47|586.27|583.47|586.08|583.28|0
1629766600000|2021-08-24 00:56:40|586.17|583.37|586.08|583.28|586.17|583.37|586.08|583.28|0
1629766620000|2021-08-24 00:57:00|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1629766630000|2021-08-24 00:57:10|586.08|583.28|586.08|583.28|586.08|583.28|585.98|583.18|0
1629766640000|2021-08-24 00:57:20|585.89|583.09|585.98|583.18|585.98|583.18|585.89|583.09|0
1629766650000|2021-08-24 00:57:30|585.89|583.09|585.89|583.09|586.08|583.28|585.89|583.09|0
1629766680000|2021-08-24 00:58:00|586.08|583.28|585.89|583.09|586.08|583.28|585.89|583.09|0
1629766720000|2021-08-24 00:58:40|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629766750000|2021-08-24 00:59:10|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1629766770000|2021-08-24 00:59:30|586.08|583.28|585.89|583.09|586.08|583.28|585.89|583.09|0
1629766780000|2021-08-24 00:59:40|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629766800000|2021-08-24 01:00:00|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629766830000|2021-08-24 01:00:30|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1629766860000|2021-08-24 01:01:00|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629766870000|2021-08-24 01:01:10|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629766880000|2021-08-24 01:01:20|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629766920000|2021-08-24 01:02:00|586.46|583.66|586.46|583.66|586.46|583.66|586.46|583.66|0
1629766930000|2021-08-24 01:02:10|586.36|583.56|586.27|583.47|586.46|583.66|586.27|583.47|0
1629766940000|2021-08-24 01:02:20|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629766950000|2021-08-24 01:02:30|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629767030000|2021-08-24 01:03:50|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767040000|2021-08-24 01:04:00|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629767070000|2021-08-24 01:04:30|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767110000|2021-08-24 01:05:10|586.27|583.47|586.17|583.37|586.27|583.47|586.08|583.28|0
1629767120000|2021-08-24 01:05:20|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767160000|2021-08-24 01:06:00|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629767200000|2021-08-24 01:06:40|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767280000|2021-08-24 01:08:00|586.27|583.47|586.27|583.47|586.27|583.47|586.27|583.47|0
1629767290000|2021-08-24 01:08:10|586.08|583.28|586.17|583.37|586.17|583.37|586.08|583.28|0
1629767300000|2021-08-24 01:08:20|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767390000|2021-08-24 01:09:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1629767400000|2021-08-24 01:10:00|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767420000|2021-08-24 01:10:20|585.89|583.09|586.08|583.28|586.08|583.28|585.89|583.09|0
1629767450000|2021-08-24 01:10:50|585.98|583.18|586.08|583.28|586.08|583.28|585.98|583.18|0
1629767560000|2021-08-24 01:12:40|585.89|583.09|585.89|583.09|585.89|583.09|585.89|583.09|0
1629767580000|2021-08-24 01:13:00|586.08|583.28|585.89|583.09|586.08|583.28|585.89|583.09|0
1629767600000|2021-08-24 01:13:20|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629767650000|2021-08-24 01:14:10|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629767660000|2021-08-24 01:14:20|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629767680000|2021-08-24 01:14:40|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629767690000|2021-08-24 01:14:50|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629767700000|2021-08-24 01:15:00|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629767710000|2021-08-24 01:15:10|585.98|583.18|585.88|583.08|586.08|583.28|585.88|583.08|0
1629767760000|2021-08-24 01:16:00|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629767770000|2021-08-24 01:16:10|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629767790000|2021-08-24 01:16:30|585.69|582.89|585.88|583.08|585.88|583.08|585.69|582.89|0
1629767800000|2021-08-24 01:16:40|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1629767810000|2021-08-24 01:16:50|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629767840000|2021-08-24 01:17:20|585.5|582.7|585.5|582.7|585.5|582.7|585.5|582.7|0
1629767850000|2021-08-24 01:17:30|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1629767880000|2021-08-24 01:18:00|585.5|582.7|585.4|582.6|585.5|582.7|585.4|582.6|0
1629767890000|2021-08-24 01:18:10|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1629767940000|2021-08-24 01:19:00|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1629767960000|2021-08-24 01:19:20|584.93|582.13|584.93|582.13|584.93|582.13|584.93|582.13|0
1629767970000|2021-08-24 01:19:30|585.12|582.32|584.93|582.13|585.12|582.32|584.93|582.13|0
1629767980000|2021-08-24 01:19:40|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1629768010000|2021-08-24 01:20:10|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1629768020000|2021-08-24 01:20:20|585.31|582.51|585.12|582.32|585.31|582.51|585.12|582.32|0
1629768060000|2021-08-24 01:21:00|585.31|582.51|585.31|582.51|585.31|582.51|585.31|582.51|0
1629768150000|2021-08-24 01:22:30|585.4|582.6|585.5|582.7|585.5|582.7|585.4|582.6|0
1629768200000|2021-08-24 01:23:20|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629768210000|2021-08-24 01:23:30|585.5|582.7|585.5|582.7|585.59|582.79|585.5|582.7|0
1629768240000|2021-08-24 01:24:00|585.59|582.79|585.69|582.89|585.69|582.89|585.59|582.79|0
1629768250000|2021-08-24 01:24:10|585.5|582.7|585.5|582.7|585.59|582.79|585.5|582.7|0
1629768280000|2021-08-24 01:24:40|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629768330000|2021-08-24 01:25:30|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629768360000|2021-08-24 01:26:00|585.69|582.89|585.88|583.08|585.88|583.08|585.69|582.89|0
1629768370000|2021-08-24 01:26:10|585.78|582.98|585.88|583.08|585.88|583.08|585.78|582.98|0
1629768420000|2021-08-24 01:27:00|586.07|583.27|585.88|583.08|586.07|583.27|585.88|583.08|0
1629768450000|2021-08-24 01:27:30|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629768460000|2021-08-24 01:27:40|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629768470000|2021-08-24 01:27:50|585.69|582.89|585.88|583.08|585.88|583.08|585.69|582.89|0
1629768500000|2021-08-24 01:28:20|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629768530000|2021-08-24 01:28:50|585.88|583.08|586.07|583.27|586.07|583.27|585.88|583.08|0
1629768540000|2021-08-24 01:29:00|585.88|583.08|586.07|583.27|586.07|583.27|585.88|583.08|0
1629768580000|2021-08-24 01:29:40|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629768590000|2021-08-24 01:29:50|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629768600000|2021-08-24 01:30:00|586.26|583.46|586.16|583.36|586.26|583.46|586.16|583.36|0
1629768610000|2021-08-24 01:30:10|586.07|583.27|586.07|583.27|586.26|583.46|586.07|583.27|0
1629768620000|2021-08-24 01:30:20|586.26|583.46|586.45|583.65|586.45|583.65|586.26|583.46|0
1629768630000|2021-08-24 01:30:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629768640000|2021-08-24 01:30:40|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629768650000|2021-08-24 01:30:50|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629768660000|2021-08-24 01:31:00|585.88|583.08|585.97|583.17|585.97|583.17|585.88|583.08|0
1629768670000|2021-08-24 01:31:10|585.88|583.08|586.07|583.27|586.07|583.27|585.88|583.08|0
1629768690000|2021-08-24 01:31:30|585.88|583.08|585.69|582.89|585.88|583.08|585.69|582.89|0
1629768700000|2021-08-24 01:31:40|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629768710000|2021-08-24 01:31:50|585.69|582.89|585.69|582.89|585.69|582.89|585.69|582.89|0
1629768720000|2021-08-24 01:32:00|585.88|583.08|586.07|583.27|586.07|583.27|585.88|583.08|0
1629768730000|2021-08-24 01:32:10|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629768740000|2021-08-24 01:32:20|585.97|583.17|585.97|583.17|585.97|583.17|585.88|583.08|0
1629768750000|2021-08-24 01:32:30|585.88|583.08|585.88|583.08|586.07|583.27|585.88|583.08|0
1629768770000|2021-08-24 01:32:50|585.97|583.17|586.07|583.27|586.07|583.27|585.97|583.17|0
1629768780000|2021-08-24 01:33:00|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629768800000|2021-08-24 01:33:20|586.07|583.27|585.88|583.08|586.07|583.27|585.88|583.08|0
1629768810000|2021-08-24 01:33:30|585.97|583.17|586.07|583.27|586.07|583.27|585.97|583.17|0
1629768830000|2021-08-24 01:33:50|586.16|583.36|586.07|583.27|586.16|583.36|586.07|583.27|0
1629768840000|2021-08-24 01:34:00|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629768850000|2021-08-24 01:34:10|585.88|583.08|585.69|582.89|585.88|583.08|585.69|582.89|0
1629768860000|2021-08-24 01:34:20|585.88|583.08|586.07|583.27|586.07|583.27|585.88|583.08|0
1629768870000|2021-08-24 01:34:30|585.97|583.17|585.88|583.08|586.07|583.27|585.88|583.08|0
1629768900000|2021-08-24 01:35:00|585.69|582.89|586.07|583.27|586.07|583.27|585.69|582.89|0
1629768920000|2021-08-24 01:35:20|586.26|583.46|586.07|583.27|586.26|583.46|586.07|583.27|0
1629768930000|2021-08-24 01:35:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629768940000|2021-08-24 01:35:40|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629768950000|2021-08-24 01:35:50|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629769000000|2021-08-24 01:36:40|585.88|583.08|585.88|583.08|585.88|583.08|585.88|583.08|0
1629769020000|2021-08-24 01:37:00|585.97|583.17|586.07|583.27|586.07|583.27|585.97|583.17|0
1629769050000|2021-08-24 01:37:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629769060000|2021-08-24 01:37:40|586.16|583.36|586.45|583.65|586.45|583.65|586.16|583.36|0
1629769070000|2021-08-24 01:37:50|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629769080000|2021-08-24 01:38:00|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1629769140000|2021-08-24 01:39:00|586.64|583.84|586.64|583.84|586.83|584.03|586.64|583.84|0
1629769150000|2021-08-24 01:39:10|586.45|583.65|586.54|583.74|586.54|583.74|586.45|583.65|0
1629769160000|2021-08-24 01:39:20|586.45|583.65|586.45|583.65|586.64|583.84|586.45|583.65|0
1629769170000|2021-08-24 01:39:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629769210000|2021-08-24 01:40:10|586.35|583.55|586.45|583.65|586.45|583.65|586.35|583.55|0
1629769220000|2021-08-24 01:40:20|586.35|583.55|586.45|583.65|586.45|583.65|586.35|583.55|0
1629769230000|2021-08-24 01:40:30|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629769260000|2021-08-24 01:41:00|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629769270000|2021-08-24 01:41:10|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629769280000|2021-08-24 01:41:20|586.35|583.55|586.26|583.46|586.35|583.55|586.26|583.46|0
1629769300000|2021-08-24 01:41:40|586.25|583.45|586.25|583.45|586.25|583.45|586.25|583.45|0
1629769320000|2021-08-24 01:42:00|586.45|583.65|586.64|583.84|586.64|583.84|586.45|583.65|0
1629769350000|2021-08-24 01:42:30|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1629769360000|2021-08-24 01:42:40|586.54|583.74|586.64|583.84|586.64|583.84|586.54|583.74|0
1629769370000|2021-08-24 01:42:50|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629769400000|2021-08-24 01:43:20|586.64|583.84|586.64|583.84|586.83|584.03|586.64|583.84|0
1629769410000|2021-08-24 01:43:30|586.73|583.93|586.83|584.03|586.83|584.03|586.73|583.93|0
1629769450000|2021-08-24 01:44:10|587.02|584.22|586.83|584.03|587.02|584.22|586.83|584.03|0
1629769470000|2021-08-24 01:44:30|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1629769480000|2021-08-24 01:44:40|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629769500000|2021-08-24 01:45:00|587.02|584.22|586.83|584.03|587.02|584.22|586.83|584.03|0
1629769510000|2021-08-24 01:45:10|586.92|584.12|586.83|584.03|587.02|584.22|586.83|584.03|0
1629769570000|2021-08-24 01:46:10|586.63|583.83|586.83|584.03|586.83|584.03|586.63|583.83|0
1629769610000|2021-08-24 01:46:50|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629769620000|2021-08-24 01:47:00|586.54|583.74|586.44|583.64|586.54|583.74|586.44|583.64|0
1629769650000|2021-08-24 01:47:30|586.54|583.74|586.44|583.64|586.63|583.83|586.44|583.64|0
1629769660000|2021-08-24 01:47:40|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629769670000|2021-08-24 01:47:50|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1629769680000|2021-08-24 01:48:00|586.53|583.73|586.44|583.64|586.53|583.73|586.44|583.64|0
1629769720000|2021-08-24 01:48:40|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1629769730000|2021-08-24 01:48:50|586.44|583.64|586.63|583.83|586.63|583.83|586.44|583.64|0
1629769750000|2021-08-24 01:49:10|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629769760000|2021-08-24 01:49:20|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629769780000|2021-08-24 01:49:40|586.82|584.02|586.72|583.92|586.82|584.02|586.72|583.92|0
1629769790000|2021-08-24 01:49:50|586.82|584.02|586.63|583.83|586.82|584.02|586.63|583.83|0
1629769800000|2021-08-24 01:50:00|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629769820000|2021-08-24 01:50:20|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629769830000|2021-08-24 01:50:30|586.72|583.92|586.82|584.02|586.82|584.02|586.63|583.83|0
1629769840000|2021-08-24 01:50:40|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629769870000|2021-08-24 01:51:10|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629769880000|2021-08-24 01:51:20|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1629769890000|2021-08-24 01:51:30|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629769900000|2021-08-24 01:51:40|586.63|583.83|586.82|584.02|586.82|584.02|586.63|583.83|0
1629769910000|2021-08-24 01:51:50|586.72|583.92|586.72|583.92|586.72|583.92|586.63|583.83|0
1629769920000|2021-08-24 01:52:00|586.63|583.83|586.82|584.02|586.82|584.02|586.63|583.83|0
1629769990000|2021-08-24 01:53:10|587.01|584.21|587.01|584.21|587.01|584.21|587.01|584.21|0
1629770070000|2021-08-24 01:54:30|586.91|584.11|586.82|584.02|586.91|584.11|586.82|584.02|0
1629770180000|2021-08-24 01:56:20|586.63|583.83|586.63|583.83|586.63|583.83|586.63|583.83|0
1629770210000|2021-08-24 01:56:50|586.82|584.02|586.63|583.83|586.82|584.02|586.63|583.83|0
1629770230000|2021-08-24 01:57:10|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629770270000|2021-08-24 01:57:50|587.01|584.21|587.01|584.21|587.01|584.21|587.01|584.21|0
1629770280000|2021-08-24 01:58:00|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1629770300000|2021-08-24 01:58:20|587.01|584.21|587.01|584.21|587.01|584.21|587.01|584.21|0
1629770330000|2021-08-24 01:58:50|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1629770340000|2021-08-24 01:59:00|587.1|584.3|587.01|584.21|587.1|584.3|587.01|584.21|0
1629770370000|2021-08-24 01:59:30|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629770390000|2021-08-24 01:59:50|586.63|583.83|586.82|584.02|586.82|584.02|586.63|583.83|0
1629770410000|2021-08-24 02:00:10|587.01|584.21|587.01|584.21|587.01|584.21|587.01|584.21|0
1629770430000|2021-08-24 02:00:30|586.82|584.02|586.63|583.83|586.82|584.02|586.63|583.83|0
1629770470000|2021-08-24 02:01:10|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1629770480000|2021-08-24 02:01:20|586.82|584.02|586.63|583.83|586.82|584.02|586.63|583.83|0
1629770570000|2021-08-24 02:02:50|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1629770590000|2021-08-24 02:03:10|586.25|583.45|586.25|583.45|586.25|583.45|586.25|583.45|0
1629770610000|2021-08-24 02:03:30|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1629770620000|2021-08-24 02:03:40|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1629770630000|2021-08-24 02:03:50|586.25|583.45|586.25|583.45|586.25|583.45|586.25|583.45|0
1629770650000|2021-08-24 02:04:10|586.15|583.35|586.25|583.45|586.25|583.45|586.15|583.35|0
1629770680000|2021-08-24 02:04:40|586.44|583.64|586.34|583.54|586.44|583.64|586.25|583.45|0
1629770690000|2021-08-24 02:04:50|586.44|583.64|586.44|583.64|586.44|583.64|586.44|583.64|0
1629770700000|2021-08-24 02:05:00|586.25|583.45|586.44|583.64|586.44|583.64|586.25|583.45|0
1629770720000|2021-08-24 02:05:20|586.53|583.73|586.44|583.64|586.53|583.73|586.44|583.64|0
1629770730000|2021-08-24 02:05:30|586.53|583.73|586.44|583.64|586.63|583.83|586.44|583.64|0
1629770740000|2021-08-24 02:05:40|586.53|583.73|586.44|583.64|586.53|583.73|586.44|583.64|0
1629770790000|2021-08-24 02:06:30|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629770800000|2021-08-24 02:06:40|586.44|583.64|586.24|583.44|586.44|583.64|586.24|583.44|0
1629770840000|2021-08-24 02:07:20|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1629770870000|2021-08-24 02:07:50|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1629770900000|2021-08-24 02:08:20|585.95|583.15|586.05|583.25|586.05|583.25|585.95|583.15|0
1629770910000|2021-08-24 02:08:30|585.86|583.06|586.05|583.25|586.05|583.25|585.86|583.06|0
1629770930000|2021-08-24 02:08:50|586.24|583.44|586.14|583.34|586.24|583.44|586.14|583.34|0
1629770940000|2021-08-24 02:09:00|586.05|583.25|586.05|583.25|586.14|583.34|586.05|583.25|0
1629770950000|2021-08-24 02:09:10|586.14|583.34|586.14|583.34|586.24|583.44|586.14|583.34|0
1629770960000|2021-08-24 02:09:20|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629770990000|2021-08-24 02:09:50|586.43|583.63|586.24|583.44|586.43|583.63|586.24|583.44|0
1629771000000|2021-08-24 02:10:00|586.43|583.63|586.43|583.63|586.63|583.83|586.43|583.63|0
1629771020000|2021-08-24 02:10:20|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629771050000|2021-08-24 02:10:50|586.33|583.53|586.43|583.63|586.43|583.63|586.33|583.53|0
1629771080000|2021-08-24 02:11:20|586.24|583.44|586.05|583.25|586.24|583.44|586.05|583.25|0
1629771090000|2021-08-24 02:11:30|586.14|583.34|586.24|583.44|586.24|583.44|586.14|583.34|0
1629771140000|2021-08-24 02:12:20|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629771170000|2021-08-24 02:12:50|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629771210000|2021-08-24 02:13:30|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629771270000|2021-08-24 02:14:30|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771310000|2021-08-24 02:15:10|586.81|584.01|586.81|584.01|586.81|584.01|586.62|583.82|0
1629771350000|2021-08-24 02:15:50|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771380000|2021-08-24 02:16:20|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771390000|2021-08-24 02:16:30|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771400000|2021-08-24 02:16:40|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771410000|2021-08-24 02:16:50|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771480000|2021-08-24 02:18:00|586.71|583.91|586.81|584.01|586.81|584.01|586.71|583.91|0
1629771510000|2021-08-24 02:18:30|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771540000|2021-08-24 02:19:00|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771550000|2021-08-24 02:19:10|586.62|583.82|586.81|584.01|586.81|584.01|586.62|583.82|0
1629771600000|2021-08-24 02:20:00|587|584.2|587|584.2|587|584.2|587|584.2|0
1629771640000|2021-08-24 02:20:40|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771650000|2021-08-24 02:20:50|587|584.2|587|584.2|587|584.2|587|584.2|0
1629771740000|2021-08-24 02:22:20|586.81|584.01|586.62|583.82|586.81|584.01|586.62|583.82|0
1629771760000|2021-08-24 02:22:40|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771770000|2021-08-24 02:22:50|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771780000|2021-08-24 02:23:00|586.71|583.91|586.81|584.01|586.81|584.01|586.71|583.91|0
1629771810000|2021-08-24 02:23:30|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771830000|2021-08-24 02:23:50|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629771940000|2021-08-24 02:25:40|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629771970000|2021-08-24 02:26:10|586.71|583.91|586.62|583.82|586.71|583.91|586.62|583.82|0
1629771990000|2021-08-24 02:26:30|586.52|583.72|586.43|583.63|586.52|583.72|586.43|583.63|0
1629772000000|2021-08-24 02:26:40|586.62|583.82|586.43|583.63|586.62|583.82|586.43|583.63|0
1629772050000|2021-08-24 02:27:30|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629772060000|2021-08-24 02:27:40|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629772070000|2021-08-24 02:27:50|586.33|583.53|586.24|583.44|586.33|583.53|586.24|583.44|0
1629772080000|2021-08-24 02:28:00|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629772150000|2021-08-24 02:29:10|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629772160000|2021-08-24 02:29:20|586.33|583.53|586.24|583.44|586.33|583.53|586.24|583.44|0
1629772190000|2021-08-24 02:29:50|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629772210000|2021-08-24 02:30:10|586.24|583.44|586.24|583.44|586.24|583.44|586.24|583.44|0
1629772240000|2021-08-24 02:30:40|586.04|583.24|586.04|583.24|586.04|583.24|586.04|583.24|0
1629772250000|2021-08-24 02:30:50|586.24|583.44|586.23|583.43|586.24|583.44|586.23|583.43|0
1629772330000|2021-08-24 02:32:10|586.33|583.53|586.23|583.43|586.33|583.53|586.23|583.43|0
1629772350000|2021-08-24 02:32:30|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1629772370000|2021-08-24 02:32:50|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629772420000|2021-08-24 02:33:40|586.62|583.82|586.62|583.82|586.62|583.82|586.62|583.82|0
1629772440000|2021-08-24 02:34:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629772510000|2021-08-24 02:35:10|586.52|583.72|586.61|583.81|586.61|583.81|586.52|583.72|0
1629772580000|2021-08-24 02:36:20|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629772610000|2021-08-24 02:36:50|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629772620000|2021-08-24 02:37:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629772630000|2021-08-24 02:37:10|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629772700000|2021-08-24 02:38:20|586.51|583.71|586.42|583.62|586.61|583.81|586.42|583.62|0
1629772710000|2021-08-24 02:38:30|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629772810000|2021-08-24 02:40:10|586.7|583.9|586.61|583.81|586.7|583.9|586.61|583.81|0
1629772940000|2021-08-24 02:42:20|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629772990000|2021-08-24 02:43:10|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629773050000|2021-08-24 02:44:10|586.8|584|586.8|584|586.8|584|586.8|584|0
1629773060000|2021-08-24 02:44:20|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629773070000|2021-08-24 02:44:30|586.8|584|586.8|584|586.8|584|586.8|584|0
1629773130000|2021-08-24 02:45:30|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629773180000|2021-08-24 02:46:20|586.42|583.62|586.61|583.81|586.61|583.81|586.42|583.62|0
1629773200000|2021-08-24 02:46:40|586.42|583.62|586.61|583.81|586.61|583.81|586.42|583.62|0
1629773300000|2021-08-24 02:48:20|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629773310000|2021-08-24 02:48:30|586.51|583.71|586.42|583.62|586.51|583.71|586.42|583.62|0
1629773370000|2021-08-24 02:49:30|586.32|583.52|586.23|583.43|586.32|583.52|586.23|583.43|0
1629773430000|2021-08-24 02:50:30|586.04|583.24|586.04|583.24|586.04|583.24|586.04|583.24|0
1629773480000|2021-08-24 02:51:20|586.23|583.43|586.04|583.24|586.23|583.43|586.04|583.24|0
1629773490000|2021-08-24 02:51:30|586.13|583.33|586.23|583.43|586.23|583.43|586.13|583.33|0
1629773500000|2021-08-24 02:51:40|586.04|583.24|586.04|583.24|586.04|583.24|586.04|583.24|0
1629773510000|2021-08-24 02:51:50|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1629773520000|2021-08-24 02:52:00|586.04|583.24|586.04|583.24|586.04|583.24|586.04|583.24|0
1629773540000|2021-08-24 02:52:20|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1629773550000|2021-08-24 02:52:30|586.13|583.33|586.04|583.24|586.23|583.43|586.04|583.24|0
1629773560000|2021-08-24 02:52:40|586.13|583.33|586.23|583.43|586.23|583.43|586.13|583.33|0
1629773650000|2021-08-24 02:54:10|586.42|583.62|586.23|583.43|586.42|583.62|586.23|583.43|0
1629773670000|2021-08-24 02:54:30|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629773680000|2021-08-24 02:54:40|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1629773720000|2021-08-24 02:55:20|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629773730000|2021-08-24 02:55:30|586.32|583.52|586.42|583.62|586.42|583.62|586.32|583.52|0
1629773770000|2021-08-24 02:56:10|586.22|583.42|586.22|583.42|586.22|583.42|586.22|583.42|0
1629773790000|2021-08-24 02:56:30|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629773840000|2021-08-24 02:57:20|585.93|583.13|585.93|583.13|585.93|583.13|585.93|583.13|0
1629773850000|2021-08-24 02:57:30|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1629773870000|2021-08-24 02:57:50|586.03|583.23|585.84|583.04|586.03|583.23|585.84|583.04|0
1629773880000|2021-08-24 02:58:00|586.03|583.23|585.93|583.13|586.03|583.23|585.93|583.13|0
1629773890000|2021-08-24 02:58:10|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1629773920000|2021-08-24 02:58:40|586.03|583.23|585.84|583.04|586.03|583.23|585.84|583.04|0
1629773930000|2021-08-24 02:58:50|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629773950000|2021-08-24 02:59:10|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1629773990000|2021-08-24 02:59:50|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774100000|2021-08-24 03:01:40|585.55|582.75|585.46|582.66|585.55|582.75|585.46|582.66|0
1629774130000|2021-08-24 03:02:10|585.65|582.85|585.65|582.85|585.65|582.85|585.55|582.75|0
1629774200000|2021-08-24 03:03:20|585.46|582.66|585.65|582.85|585.65|582.85|585.46|582.66|0
1629774250000|2021-08-24 03:04:10|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1629774290000|2021-08-24 03:04:50|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774310000|2021-08-24 03:05:10|585.74|582.94|585.65|582.85|585.74|582.94|585.65|582.85|0
1629774340000|2021-08-24 03:05:40|585.84|583.04|585.84|583.04|585.84|583.04|585.84|583.04|0
1629774350000|2021-08-24 03:05:50|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774410000|2021-08-24 03:06:50|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1629774420000|2021-08-24 03:07:00|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774430000|2021-08-24 03:07:10|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1629774460000|2021-08-24 03:07:40|585.55|582.75|585.65|582.85|585.65|582.85|585.55|582.75|0
1629774470000|2021-08-24 03:07:50|585.55|582.75|585.65|582.85|585.65|582.85|585.55|582.75|0
1629774490000|2021-08-24 03:08:10|585.84|583.04|585.65|582.85|585.84|583.04|585.65|582.85|0
1629774550000|2021-08-24 03:09:10|585.46|582.66|585.65|582.85|585.65|582.85|585.46|582.66|0
1629774560000|2021-08-24 03:09:20|585.55|582.75|585.65|582.85|585.65|582.85|585.55|582.75|0
1629774580000|2021-08-24 03:09:40|585.74|582.94|585.65|582.85|585.74|582.94|585.65|582.85|0
1629774600000|2021-08-24 03:10:00|585.84|583.04|585.84|583.04|585.84|583.04|585.65|582.85|0
1629774620000|2021-08-24 03:10:20|585.74|582.94|585.65|582.85|585.74|582.94|585.65|582.85|0
1629774630000|2021-08-24 03:10:30|585.74|582.94|585.84|583.04|585.84|583.04|585.65|582.85|0
1629774640000|2021-08-24 03:10:40|585.74|582.94|585.84|583.04|585.84|583.04|585.74|582.94|0
1629774660000|2021-08-24 03:11:00|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774720000|2021-08-24 03:12:00|585.74|582.94|585.74|582.94|585.74|582.94|585.74|582.94|0
1629774730000|2021-08-24 03:12:10|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774740000|2021-08-24 03:12:20|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1629774750000|2021-08-24 03:12:30|585.65|582.85|585.55|582.75|585.65|582.85|585.46|582.66|0
1629774760000|2021-08-24 03:12:40|585.65|582.85|585.46|582.66|585.65|582.85|585.46|582.66|0
1629774780000|2021-08-24 03:13:00|585.45|582.65|585.65|582.85|585.65|582.85|585.45|582.65|0
1629774810000|2021-08-24 03:13:30|585.45|582.65|585.45|582.65|585.45|582.65|585.45|582.65|0
1629774840000|2021-08-24 03:14:00|585.65|582.85|585.45|582.65|585.65|582.85|585.45|582.65|0
1629774860000|2021-08-24 03:14:20|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1629774880000|2021-08-24 03:14:40|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1629774930000|2021-08-24 03:15:30|585.74|582.94|585.84|583.04|585.84|583.04|585.64|582.84|0
1629774950000|2021-08-24 03:15:50|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629774960000|2021-08-24 03:16:00|585.84|583.04|586.03|583.23|586.03|583.23|585.84|583.04|0
1629774970000|2021-08-24 03:16:10|585.84|583.04|586.03|583.23|586.03|583.23|585.84|583.04|0
1629775030000|2021-08-24 03:17:10|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1629775090000|2021-08-24 03:18:10|585.74|582.94|585.64|582.84|585.74|582.94|585.64|582.84|0
1629775100000|2021-08-24 03:18:20|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1629775110000|2021-08-24 03:18:30|585.73|582.93|585.64|582.84|585.73|582.93|585.64|582.84|0
1629775120000|2021-08-24 03:18:40|585.73|582.93|585.83|583.03|585.83|583.03|585.64|582.84|0
1629775130000|2021-08-24 03:18:50|585.73|582.93|585.64|582.84|585.73|582.93|585.64|582.84|0
1629775140000|2021-08-24 03:19:00|585.73|582.93|585.83|583.03|585.83|583.03|585.73|582.93|0
1629775240000|2021-08-24 03:20:40|586.02|583.22|586.02|583.22|586.02|583.22|585.92|583.12|0
1629775250000|2021-08-24 03:20:50|585.83|583.03|586.02|583.22|586.02|583.22|585.83|583.03|0
1629775260000|2021-08-24 03:21:00|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1629775440000|2021-08-24 03:24:00|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1629775450000|2021-08-24 03:24:10|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1629775460000|2021-08-24 03:24:20|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1629775480000|2021-08-24 03:24:40|585.83|583.03|585.64|582.84|585.83|583.03|585.64|582.84|0
1629775490000|2021-08-24 03:24:50|585.73|582.93|585.64|582.84|585.73|582.93|585.64|582.84|0
1629775600000|2021-08-24 03:26:40|585.83|583.03|585.64|582.84|585.83|583.03|585.64|582.84|0
1629775620000|2021-08-24 03:27:00|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1629775740000|2021-08-24 03:29:00|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629775800000|2021-08-24 03:30:00|585.83|583.03|586.02|583.22|586.02|583.22|585.83|583.03|0
1629775810000|2021-08-24 03:30:10|585.83|583.03|586.02|583.22|586.02|583.22|585.83|583.03|0
1629775840000|2021-08-24 03:30:40|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629775860000|2021-08-24 03:31:00|586.3|583.5|586.3|583.5|586.3|583.5|586.3|583.5|0
1629775870000|2021-08-24 03:31:10|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629775880000|2021-08-24 03:31:20|586.4|583.6|586.4|583.6|586.4|583.6|586.4|583.6|0
1629775890000|2021-08-24 03:31:30|586.21|583.41|586.4|583.6|586.4|583.6|586.21|583.41|0
1629775900000|2021-08-24 03:31:40|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629775910000|2021-08-24 03:31:50|586.4|583.6|586.4|583.6|586.4|583.6|586.4|583.6|0
1629775960000|2021-08-24 03:32:40|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629775970000|2021-08-24 03:32:50|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629776000000|2021-08-24 03:33:20|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629776050000|2021-08-24 03:34:10|586.4|583.6|586.4|583.6|586.4|583.6|586.4|583.6|0
1629776100000|2021-08-24 03:35:00|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629776410000|2021-08-24 03:40:10|586.02|583.22|586.02|583.22|586.02|583.22|586.02|583.22|0
1629776500000|2021-08-24 03:41:40|586.11|583.31|586.11|583.31|586.11|583.31|586.11|583.31|0
1629776510000|2021-08-24 03:41:50|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629776520000|2021-08-24 03:42:00|586.11|583.31|586.02|583.22|586.11|583.31|586.02|583.22|0
1629776570000|2021-08-24 03:42:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629776590000|2021-08-24 03:43:10|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629776640000|2021-08-24 03:44:00|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629776670000|2021-08-24 03:44:30|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629776680000|2021-08-24 03:44:40|585.92|583.12|586.01|583.21|586.01|583.21|585.92|583.12|0
1629776700000|2021-08-24 03:45:00|585.82|583.02|586.01|583.21|586.01|583.21|585.82|583.02|0
1629776780000|2021-08-24 03:46:20|585.91|583.11|585.82|583.02|585.91|583.11|585.82|583.02|0
1629777040000|2021-08-24 03:50:40|585.63|582.83|585.63|582.83|585.63|582.83|585.63|582.83|0
1629777140000|2021-08-24 03:52:20|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629777300000|2021-08-24 03:55:00|585.63|582.83|585.63|582.83|585.63|582.83|585.63|582.83|0
1629777440000|2021-08-24 03:57:20|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629777450000|2021-08-24 03:57:30|585.63|582.83|585.82|583.02|585.82|583.02|585.63|582.83|0
1629777550000|2021-08-24 03:59:10|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629777580000|2021-08-24 03:59:40|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629777590000|2021-08-24 03:59:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629777600000|2021-08-24 04:00:00|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1629777630000|2021-08-24 04:00:30|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629777640000|2021-08-24 04:00:40|585.82|583.02|585.82|583.02|585.91|583.11|585.82|583.02|0
1629777730000|2021-08-24 04:02:10|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629777810000|2021-08-24 04:03:30|586.2|583.4|586.01|583.21|586.2|583.4|586.01|583.21|0
1629777820000|2021-08-24 04:03:40|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1629777830000|2021-08-24 04:03:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629777840000|2021-08-24 04:04:00|586.2|583.4|586.2|583.4|586.2|583.4|586.2|583.4|0
1629777860000|2021-08-24 04:04:20|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1629778040000|2021-08-24 04:07:20|585.81|583.01|585.81|583.01|585.81|583.01|585.81|583.01|0
1629778500000|2021-08-24 04:15:00|586|583.2|586|583.2|586|583.2|586|583.2|0
1629778530000|2021-08-24 04:15:30|586.19|583.39|586|583.2|586.19|583.39|586|583.2|0
1629778660000|2021-08-24 04:17:40|586.19|583.39|586|583.2|586.19|583.39|586|583.2|0
1629778670000|2021-08-24 04:17:50|586.09|583.29|586|583.2|586.09|583.29|586|583.2|0
1629778680000|2021-08-24 04:18:00|586.09|583.29|586|583.2|586.09|583.29|586|583.2|0
1629778740000|2021-08-24 04:19:00|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629778980000|2021-08-24 04:23:00|586|583.2|586|583.2|586|583.2|586|583.2|0
1629779460000|2021-08-24 04:31:00|586.09|583.29|586.19|583.39|586.19|583.39|586.09|583.29|0
1629779520000|2021-08-24 04:32:00|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629779650000|2021-08-24 04:34:10|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629779680000|2021-08-24 04:34:40|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629779760000|2021-08-24 04:36:00|586.37|583.57|586.18|583.38|586.37|583.57|586.18|583.38|0
1629780000000|2021-08-24 04:40:00|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780030000|2021-08-24 04:40:30|586.08|583.28|585.99|583.19|586.08|583.28|585.99|583.19|0
1629780150000|2021-08-24 04:42:30|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780180000|2021-08-24 04:43:00|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780280000|2021-08-24 04:44:40|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629780290000|2021-08-24 04:44:50|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780340000|2021-08-24 04:45:40|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780360000|2021-08-24 04:46:00|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780370000|2021-08-24 04:46:10|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780400000|2021-08-24 04:46:40|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780440000|2021-08-24 04:47:20|586.18|583.38|585.99|583.19|586.18|583.38|585.99|583.19|0
1629780450000|2021-08-24 04:47:30|585.8|583|585.99|583.19|585.99|583.19|585.8|583|0
1629780480000|2021-08-24 04:48:00|585.89|583.09|585.8|583|585.89|583.09|585.8|583|0
1629780500000|2021-08-24 04:48:20|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780600000|2021-08-24 04:50:00|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780680000|2021-08-24 04:51:20|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780700000|2021-08-24 04:51:40|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780720000|2021-08-24 04:52:00|585.99|583.19|585.99|583.19|586.08|583.28|585.99|583.19|0
1629780740000|2021-08-24 04:52:20|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780810000|2021-08-24 04:53:30|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780830000|2021-08-24 04:53:50|586.08|583.28|585.99|583.19|586.18|583.38|585.99|583.19|0
1629780930000|2021-08-24 04:55:30|586.18|583.38|586.18|583.38|586.18|583.38|586.18|583.38|0
1629780940000|2021-08-24 04:55:40|585.99|583.19|585.99|583.19|585.99|583.19|585.99|583.19|0
1629780990000|2021-08-24 04:56:30|586.08|583.28|586.08|583.28|586.08|583.28|586.08|583.28|0
1629781000000|2021-08-24 04:56:40|586.18|583.38|585.98|583.18|586.18|583.38|585.98|583.18|0
1629781170000|2021-08-24 04:59:30|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629781180000|2021-08-24 04:59:40|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1629781250000|2021-08-24 05:00:50|586.17|583.37|586.07|583.27|586.17|583.37|585.98|583.18|0
1629781260000|2021-08-24 05:01:00|585.98|583.18|586.17|583.37|586.17|583.37|585.98|583.18|0
1629781340000|2021-08-24 05:02:20|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1629781530000|2021-08-24 05:05:30|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629781580000|2021-08-24 05:06:20|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781600000|2021-08-24 05:06:40|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629781610000|2021-08-24 05:06:50|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781650000|2021-08-24 05:07:30|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629781660000|2021-08-24 05:07:40|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781670000|2021-08-24 05:07:50|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629781680000|2021-08-24 05:08:00|586.36|583.56|586.36|583.56|586.55|583.75|586.36|583.56|0
1629781710000|2021-08-24 05:08:30|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1629781720000|2021-08-24 05:08:40|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629781730000|2021-08-24 05:08:50|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781750000|2021-08-24 05:09:10|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1629781760000|2021-08-24 05:09:20|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781780000|2021-08-24 05:09:40|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629781840000|2021-08-24 05:10:40|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629781910000|2021-08-24 05:11:50|586.55|583.75|586.36|583.56|586.55|583.75|586.36|583.56|0
1629781920000|2021-08-24 05:12:00|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629781960000|2021-08-24 05:12:40|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629782000000|2021-08-24 05:13:20|586.45|583.65|586.55|583.75|586.55|583.75|586.45|583.65|0
1629782110000|2021-08-24 05:15:10|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629782130000|2021-08-24 05:15:30|586.45|583.65|586.36|583.56|586.45|583.65|586.36|583.56|0
1629782150000|2021-08-24 05:15:50|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629782160000|2021-08-24 05:16:00|586.45|583.65|586.36|583.56|586.45|583.65|586.36|583.56|0
1629782180000|2021-08-24 05:16:20|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629782200000|2021-08-24 05:16:40|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629782240000|2021-08-24 05:17:20|586.26|583.46|586.17|583.37|586.26|583.46|586.17|583.37|0
1629782270000|2021-08-24 05:17:50|585.98|583.18|585.98|583.18|585.98|583.18|585.98|583.18|0
1629782390000|2021-08-24 05:19:50|586.07|583.27|585.98|583.18|586.07|583.27|585.98|583.18|0
1629782430000|2021-08-24 05:20:30|586.07|583.27|585.98|583.18|586.07|583.27|585.98|583.18|0
1629782460000|2021-08-24 05:21:00|586.17|583.37|585.98|583.18|586.17|583.37|585.98|583.18|0
1629782480000|2021-08-24 05:21:20|585.97|583.17|586.17|583.37|586.17|583.37|585.97|583.17|0
1629782510000|2021-08-24 05:21:50|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1629782520000|2021-08-24 05:22:00|585.97|583.17|586.17|583.37|586.17|583.37|585.97|583.17|0
1629782530000|2021-08-24 05:22:10|586.26|583.46|586.17|583.37|586.36|583.56|586.17|583.37|0
1629782590000|2021-08-24 05:23:10|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629782600000|2021-08-24 05:23:20|586.26|583.46|586.16|583.36|586.26|583.46|586.16|583.36|0
1629782630000|2021-08-24 05:23:50|586.36|583.56|586.16|583.36|586.36|583.56|586.16|583.36|0
1629782670000|2021-08-24 05:24:30|585.97|583.17|586.16|583.36|586.16|583.36|585.97|583.17|0
1629782680000|2021-08-24 05:24:40|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629782690000|2021-08-24 05:24:50|586.16|583.36|585.97|583.17|586.16|583.36|585.97|583.17|0
1629782730000|2021-08-24 05:25:30|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629782760000|2021-08-24 05:26:00|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1629782770000|2021-08-24 05:26:10|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629782850000|2021-08-24 05:27:30|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629782910000|2021-08-24 05:28:30|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629782930000|2021-08-24 05:28:50|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629782960000|2021-08-24 05:29:20|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629782980000|2021-08-24 05:29:40|586.35|583.55|586.54|583.74|586.54|583.74|586.35|583.55|0
1629782990000|2021-08-24 05:29:50|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783050000|2021-08-24 05:30:50|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629783060000|2021-08-24 05:31:00|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783100000|2021-08-24 05:31:40|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629783110000|2021-08-24 05:31:50|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783180000|2021-08-24 05:33:00|586.16|583.36|586.54|583.74|586.54|583.74|586.16|583.36|0
1629783190000|2021-08-24 05:33:10|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783210000|2021-08-24 05:33:30|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629783230000|2021-08-24 05:33:50|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783240000|2021-08-24 05:34:00|586.16|583.36|586.16|583.36|586.16|583.36|586.16|583.36|0
1629783250000|2021-08-24 05:34:10|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629783280000|2021-08-24 05:34:40|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629783310000|2021-08-24 05:35:10|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629783320000|2021-08-24 05:35:20|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629783330000|2021-08-24 05:35:30|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629783350000|2021-08-24 05:35:50|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1629783360000|2021-08-24 05:36:00|586.92|584.12|587.11|584.31|587.11|584.31|586.92|584.12|0
1629783380000|2021-08-24 05:36:20|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629783390000|2021-08-24 05:36:30|587.01|584.21|586.92|584.12|587.01|584.21|586.92|584.12|0
1629783400000|2021-08-24 05:36:40|587.11|584.31|586.92|584.12|587.11|584.31|586.92|584.12|0
1629783450000|2021-08-24 05:37:30|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629783510000|2021-08-24 05:38:30|586.54|583.74|586.73|583.93|586.73|583.93|586.54|583.74|0
1629783520000|2021-08-24 05:38:40|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629783540000|2021-08-24 05:39:00|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629783600000|2021-08-24 05:40:00|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629783610000|2021-08-24 05:40:10|587.01|584.21|587.01|584.21|587.01|584.21|587.01|584.21|0
1629783620000|2021-08-24 05:40:20|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629783660000|2021-08-24 05:41:00|587.11|584.31|586.92|584.12|587.11|584.31|586.92|584.12|0
1629783720000|2021-08-24 05:42:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629783750000|2021-08-24 05:42:30|587.2|584.4|587.3|584.5|587.3|584.5|587.2|584.4|0
1629783780000|2021-08-24 05:43:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629783800000|2021-08-24 05:43:20|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629783810000|2021-08-24 05:43:30|587.11|584.31|587.2|584.4|587.3|584.5|587.11|584.31|0
1629783820000|2021-08-24 05:43:40|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629783830000|2021-08-24 05:43:50|587.2|584.4|587.3|584.5|587.3|584.5|587.2|584.4|0
1629783840000|2021-08-24 05:44:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629783910000|2021-08-24 05:45:10|587.2|584.4|587.3|584.5|587.3|584.5|587.11|584.31|0
1629783920000|2021-08-24 05:45:20|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629783930000|2021-08-24 05:45:30|587.3|584.5|587.3|584.5|587.3|584.5|587.11|584.31|0
1629783950000|2021-08-24 05:45:50|587.39|584.59|587.39|584.59|587.39|584.59|587.39|584.59|0
1629783960000|2021-08-24 05:46:00|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629783980000|2021-08-24 05:46:20|587.87|585.07|587.68|584.88|587.87|585.07|587.68|584.88|0
1629783990000|2021-08-24 05:46:30|587.49|584.69|587.68|584.88|587.68|584.88|587.49|584.69|0
1629784000000|2021-08-24 05:46:40|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629784030000|2021-08-24 05:47:10|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629784040000|2021-08-24 05:47:20|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629784140000|2021-08-24 05:49:00|587.49|584.69|587.3|584.5|587.49|584.69|587.3|584.5|0
1629784160000|2021-08-24 05:49:20|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629784180000|2021-08-24 05:49:40|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629784210000|2021-08-24 05:50:10|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629784230000|2021-08-24 05:50:30|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629784240000|2021-08-24 05:50:40|587.68|584.88|587.68|584.88|587.87|585.07|587.68|584.88|0
1629784260000|2021-08-24 05:51:00|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629784270000|2021-08-24 05:51:10|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629784280000|2021-08-24 05:51:20|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629784300000|2021-08-24 05:51:40|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629784320000|2021-08-24 05:52:00|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629784340000|2021-08-24 05:52:20|586.82|584.02|586.73|583.93|586.82|584.02|586.73|583.93|0
1629784370000|2021-08-24 05:52:50|586.53|583.73|586.73|583.93|586.73|583.93|586.53|583.73|0
1629784380000|2021-08-24 05:53:00|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629784400000|2021-08-24 05:53:20|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629784420000|2021-08-24 05:53:40|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629784440000|2021-08-24 05:54:00|587.11|584.31|586.92|584.12|587.11|584.31|586.92|584.12|0
1629784450000|2021-08-24 05:54:10|587.11|584.31|587.01|584.21|587.11|584.31|587.01|584.21|0
1629784460000|2021-08-24 05:54:20|587.11|584.31|587.11|584.31|587.11|584.31|586.92|584.12|0
1629784550000|2021-08-24 05:55:50|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629784560000|2021-08-24 05:56:00|587.11|584.31|586.92|584.12|587.11|584.31|586.92|584.12|0
1629784570000|2021-08-24 05:56:10|586.91|584.11|586.91|584.11|586.91|584.11|586.91|584.11|0
1629784620000|2021-08-24 05:57:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629784630000|2021-08-24 05:57:10|586.91|584.11|587.11|584.31|587.11|584.31|586.91|584.11|0
1629784700000|2021-08-24 05:58:20|587.1|584.3|587.3|584.5|587.3|584.5|587.1|584.3|0
1629784710000|2021-08-24 05:58:30|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629784720000|2021-08-24 05:58:40|587.3|584.5|587.1|584.3|587.3|584.5|587.1|584.3|0
1629784760000|2021-08-24 05:59:20|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629784770000|2021-08-24 05:59:30|587.49|584.69|587.49|584.69|587.49|584.69|587.3|584.5|0
1629784780000|2021-08-24 05:59:40|587.39|584.59|587.49|584.69|587.49|584.69|587.3|584.5|0
1629784790000|2021-08-24 05:59:50|587.3|584.5|587.49|584.69|587.49|584.69|587.3|584.5|0
1629784800000|2021-08-24 06:00:00|587.68|584.88|587.68|584.88|587.68|584.88|587.58|584.78|0
1629784820000|2021-08-24 06:00:20|587.87|585.07|587.87|585.07|587.87|585.07|587.77|584.97|0
1629784830000|2021-08-24 06:00:30|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629784850000|2021-08-24 06:00:50|587.29|584.49|587.39|584.59|587.49|584.69|587.29|584.49|0
1629784860000|2021-08-24 06:01:00|587.29|584.49|587.49|584.69|587.49|584.69|587.29|584.49|0
1629784870000|2021-08-24 06:01:10|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629784880000|2021-08-24 06:01:20|587.39|584.59|587.29|584.49|587.39|584.59|587.29|584.49|0
1629784900000|2021-08-24 06:01:40|587.39|584.59|587.29|584.49|587.39|584.59|587.29|584.49|0
1629784910000|2021-08-24 06:01:50|587.39|584.59|587.29|584.49|587.39|584.59|587.29|584.49|0
1629784920000|2021-08-24 06:02:00|587.39|584.59|587.29|584.49|587.49|584.69|587.29|584.49|0
1629784930000|2021-08-24 06:02:10|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629784940000|2021-08-24 06:02:20|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629784970000|2021-08-24 06:02:50|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629784990000|2021-08-24 06:03:10|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785000000|2021-08-24 06:03:20|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785010000|2021-08-24 06:03:30|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785030000|2021-08-24 06:03:50|587.1|584.3|587.29|584.49|587.29|584.49|587.1|584.3|0
1629785040000|2021-08-24 06:04:00|587.48|584.68|587.29|584.49|587.48|584.68|587.29|584.49|0
1629785080000|2021-08-24 06:04:40|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629785090000|2021-08-24 06:04:50|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785120000|2021-08-24 06:05:20|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785130000|2021-08-24 06:05:30|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785160000|2021-08-24 06:06:00|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785170000|2021-08-24 06:06:10|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785180000|2021-08-24 06:06:20|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785190000|2021-08-24 06:06:30|586.91|584.11|586.91|584.11|586.91|584.11|586.91|584.11|0
1629785200000|2021-08-24 06:06:40|587|584.2|587|584.2|587|584.2|587|584.2|0
1629785210000|2021-08-24 06:06:50|587.1|584.3|586.91|584.11|587.1|584.3|586.91|584.11|0
1629785220000|2021-08-24 06:07:00|587|584.2|587.1|584.3|587.1|584.3|587|584.2|0
1629785230000|2021-08-24 06:07:10|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785240000|2021-08-24 06:07:20|587.1|584.3|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785260000|2021-08-24 06:07:40|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785270000|2021-08-24 06:07:50|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785280000|2021-08-24 06:08:00|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785300000|2021-08-24 06:08:20|587.1|584.3|587.29|584.49|587.48|584.68|587.1|584.3|0
1629785310000|2021-08-24 06:08:30|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629785340000|2021-08-24 06:09:00|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629785350000|2021-08-24 06:09:10|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629785370000|2021-08-24 06:09:30|587.38|584.58|587.29|584.49|587.38|584.58|587.29|584.49|0
1629785430000|2021-08-24 06:10:30|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785460000|2021-08-24 06:11:00|587|584.2|587.1|584.3|587.1|584.3|587|584.2|0
1629785530000|2021-08-24 06:12:10|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785570000|2021-08-24 06:12:50|587|584.2|587.1|584.3|587.1|584.3|587|584.2|0
1629785600000|2021-08-24 06:13:20|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785610000|2021-08-24 06:13:30|587.1|584.3|587.1|584.3|587.19|584.39|587.1|584.3|0
1629785660000|2021-08-24 06:14:20|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785690000|2021-08-24 06:14:50|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785700000|2021-08-24 06:15:00|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785710000|2021-08-24 06:15:10|587.19|584.39|587.1|584.3|587.19|584.39|587.1|584.3|0
1629785740000|2021-08-24 06:15:40|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785780000|2021-08-24 06:16:20|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785790000|2021-08-24 06:16:30|587|584.2|587.1|584.3|587.1|584.3|586.91|584.11|0
1629785810000|2021-08-24 06:16:50|586.91|584.11|586.91|584.11|586.91|584.11|586.91|584.11|0
1629785830000|2021-08-24 06:17:10|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785840000|2021-08-24 06:17:20|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629785870000|2021-08-24 06:17:50|587.1|584.3|587.1|584.3|587.1|584.3|587.1|584.3|0
1629785880000|2021-08-24 06:18:00|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785890000|2021-08-24 06:18:10|587.29|584.49|587.1|584.3|587.29|584.49|587.1|584.3|0
1629785910000|2021-08-24 06:18:30|587.29|584.49|587.29|584.49|587.29|584.49|587.1|584.3|0
1629785940000|2021-08-24 06:19:00|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785950000|2021-08-24 06:19:10|587.19|584.39|587.29|584.49|587.29|584.49|587.19|584.39|0
1629785970000|2021-08-24 06:19:30|587.48|584.68|587.29|584.49|587.48|584.68|587.29|584.49|0
1629785980000|2021-08-24 06:19:40|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786000000|2021-08-24 06:20:00|587.29|584.49|587.38|584.58|587.48|584.68|587.29|584.49|0
1629786010000|2021-08-24 06:20:10|587.48|584.68|587.29|584.49|587.48|584.68|587.29|584.49|0
1629786020000|2021-08-24 06:20:20|587.38|584.58|587.29|584.49|587.48|584.68|587.29|584.49|0
1629786030000|2021-08-24 06:20:30|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786040000|2021-08-24 06:20:40|587.38|584.58|587.29|584.49|587.48|584.68|587.29|584.49|0
1629786050000|2021-08-24 06:20:50|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786070000|2021-08-24 06:21:10|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629786090000|2021-08-24 06:21:30|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786100000|2021-08-24 06:21:40|587.67|584.87|587.48|584.68|587.67|584.87|587.48|584.68|0
1629786110000|2021-08-24 06:21:50|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629786120000|2021-08-24 06:22:00|587.57|584.77|587.67|584.87|587.67|584.87|587.48|584.68|0
1629786140000|2021-08-24 06:22:20|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786290000|2021-08-24 06:24:50|587.29|584.49|587.29|584.49|587.29|584.49|587.29|584.49|0
1629786310000|2021-08-24 06:25:10|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1629786320000|2021-08-24 06:25:20|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629786330000|2021-08-24 06:25:30|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786340000|2021-08-24 06:25:40|587.28|584.48|587.48|584.68|587.48|584.68|587.28|584.48|0
1629786350000|2021-08-24 06:25:50|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629786380000|2021-08-24 06:26:20|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1629786390000|2021-08-24 06:26:30|587.28|584.48|587.38|584.58|587.48|584.68|587.28|584.48|0
1629786400000|2021-08-24 06:26:40|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629786410000|2021-08-24 06:26:50|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629786420000|2021-08-24 06:27:00|587.28|584.48|587.48|584.68|587.48|584.68|587.28|584.48|0
1629786450000|2021-08-24 06:27:30|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629786460000|2021-08-24 06:27:40|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629786470000|2021-08-24 06:27:50|587.47|584.67|587.67|584.87|587.67|584.87|587.47|584.67|0
1629786480000|2021-08-24 06:28:00|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629786510000|2021-08-24 06:28:30|587.57|584.77|587.67|584.87|587.67|584.87|587.57|584.77|0
1629786520000|2021-08-24 06:28:40|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629786570000|2021-08-24 06:29:30|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629786600000|2021-08-24 06:30:00|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1629786610000|2021-08-24 06:30:10|587.18|584.38|587.09|584.29|587.28|584.48|587.09|584.29|0
1629786620000|2021-08-24 06:30:20|587.28|584.48|587.09|584.29|587.28|584.48|587.09|584.29|0
1629786640000|2021-08-24 06:30:40|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629786650000|2021-08-24 06:30:50|587.47|584.67|587.28|584.48|587.47|584.67|587.28|584.48|0
1629786660000|2021-08-24 06:31:00|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629786740000|2021-08-24 06:32:20|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1629786770000|2021-08-24 06:32:50|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1629786810000|2021-08-24 06:33:30|587.76|584.96|587.85|585.05|587.85|585.05|587.76|584.96|0
1629786820000|2021-08-24 06:33:40|587.76|584.96|588.05|585.25|588.05|585.25|587.76|584.96|0
1629786830000|2021-08-24 06:33:50|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1629786860000|2021-08-24 06:34:20|588.62|585.82|589.19|586.39|589.19|586.39|588.62|585.82|0
1629786870000|2021-08-24 06:34:30|589|586.2|589|586.2|589|586.2|588.81|586.01|0
1629786880000|2021-08-24 06:34:40|589.19|586.39|589.19|586.39|589.19|586.39|589.19|586.39|0
1629786890000|2021-08-24 06:34:50|589|586.2|589|586.2|589|586.2|589|586.2|0
1629786900000|2021-08-24 06:35:00|588.81|586.01|589|586.2|589|586.2|588.81|586.01|0
1629786920000|2021-08-24 06:35:20|589.19|586.39|589.19|586.39|589.19|586.39|589.19|586.39|0
1629786930000|2021-08-24 06:35:30|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629786940000|2021-08-24 06:35:40|589.57|586.77|589.38|586.58|589.57|586.77|589.38|586.58|0
1629786950000|2021-08-24 06:35:50|589.19|586.39|589.38|586.58|589.57|586.77|589.19|586.39|0
1629786960000|2021-08-24 06:36:00|589.57|586.77|589.96|587.16|589.96|587.16|589.38|586.58|0
1629786970000|2021-08-24 06:36:10|590.15|587.35|591.49|588.69|591.49|588.69|590.15|587.35|0
1629786980000|2021-08-24 06:36:20|591.68|588.88|591.68|588.88|591.68|588.88|591.68|588.88|0
1629786990000|2021-08-24 06:36:30|591.77|588.97|591.68|588.88|591.87|589.07|591.68|588.88|0
1629787000000|2021-08-24 06:36:40|591.87|589.07|592.25|589.45|592.25|589.45|591.87|589.07|0
1629787010000|2021-08-24 06:36:50|592.64|589.84|592.83|590.03|592.83|590.03|592.64|589.84|0
1629787020000|2021-08-24 06:37:00|592.64|589.84|592.64|589.84|592.64|589.84|592.44|589.64|0
1629787030000|2021-08-24 06:37:10|592.44|589.64|591.49|588.69|592.44|589.64|591.49|588.69|0
1629787040000|2021-08-24 06:37:20|591.3|588.5|591.49|588.69|591.49|588.69|591.3|588.5|0
1629787050000|2021-08-24 06:37:30|591.3|588.5|591.3|588.5|591.3|588.5|591.1|588.3|0
1629787060000|2021-08-24 06:37:40|591.1|588.3|591.1|588.3|591.1|588.3|591.1|588.3|0
1629787070000|2021-08-24 06:37:50|591.3|588.5|591.49|588.69|591.49|588.69|591.3|588.5|0
1629787080000|2021-08-24 06:38:00|591.29|588.49|591.49|588.69|591.68|588.88|591.29|588.49|0
1629787090000|2021-08-24 06:38:10|591.68|588.88|591.29|588.49|591.68|588.88|591.29|588.49|0
1629787100000|2021-08-24 06:38:20|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1629787110000|2021-08-24 06:38:30|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629787120000|2021-08-24 06:38:40|591.29|588.49|591.49|588.69|591.49|588.69|591.29|588.49|0
1629787130000|2021-08-24 06:38:50|591.29|588.49|591.1|588.3|591.29|588.49|591.1|588.3|0
1629787140000|2021-08-24 06:39:00|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1629787150000|2021-08-24 06:39:10|591.49|588.69|591.68|588.88|591.68|588.88|591.49|588.69|0
1629787160000|2021-08-24 06:39:20|591.29|588.49|591.1|588.3|591.29|588.49|591.1|588.3|0
1629787170000|2021-08-24 06:39:30|590.91|588.11|591.1|588.3|591.1|588.3|590.91|588.11|0
1629787220000|2021-08-24 06:40:20|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629787250000|2021-08-24 06:40:50|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1629787260000|2021-08-24 06:41:00|590.34|587.54|590.34|587.54|590.34|587.54|590.34|587.54|0
1629787270000|2021-08-24 06:41:10|590.15|587.35|590.15|587.35|590.15|587.35|590.15|587.35|0
1629787280000|2021-08-24 06:41:20|589.95|587.15|590.53|587.73|590.53|587.73|589.95|587.15|0
1629787290000|2021-08-24 06:41:30|590.34|587.54|590.53|587.73|590.53|587.73|590.34|587.54|0
1629787310000|2021-08-24 06:41:50|590.34|587.54|590.34|587.54|590.53|587.73|590.34|587.54|0
1629787320000|2021-08-24 06:42:00|590.15|587.35|590.24|587.44|590.24|587.44|590.15|587.35|0
1629787330000|2021-08-24 06:42:10|590.34|587.54|590.53|587.73|590.53|587.73|590.34|587.54|0
1629787350000|2021-08-24 06:42:30|590.72|587.92|590.53|587.73|590.72|587.92|590.53|587.73|0
1629787360000|2021-08-24 06:42:40|590.72|587.92|590.72|587.92|590.81|588.01|590.72|587.92|0
1629787370000|2021-08-24 06:42:50|590.53|587.73|590.53|587.73|590.62|587.82|590.53|587.73|0
1629787380000|2021-08-24 06:43:00|590.34|587.54|590.34|587.54|590.34|587.54|590.34|587.54|0
1629787400000|2021-08-24 06:43:20|590.53|587.73|590.14|587.34|590.53|587.73|590.14|587.34|0
1629787410000|2021-08-24 06:43:30|590.34|587.54|590.34|587.54|590.34|587.54|590.14|587.34|0
1629787420000|2021-08-24 06:43:40|590.43|587.63|590.34|587.54|590.43|587.63|590.34|587.54|0
1629787430000|2021-08-24 06:43:50|590.43|587.63|590.53|587.73|590.53|587.73|590.34|587.54|0
1629787440000|2021-08-24 06:44:00|590.34|587.54|590.53|587.73|590.53|587.73|590.34|587.54|0
1629787450000|2021-08-24 06:44:10|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629787470000|2021-08-24 06:44:30|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629787480000|2021-08-24 06:44:40|590.72|587.92|590.72|587.92|590.91|588.11|590.72|587.92|0
1629787490000|2021-08-24 06:44:50|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629787500000|2021-08-24 06:45:00|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629787510000|2021-08-24 06:45:10|590.81|588.01|590.91|588.11|590.91|588.11|590.81|588.01|0
1629787520000|2021-08-24 06:45:20|591.1|588.3|591.1|588.3|591.1|588.3|591.1|588.3|0
1629787540000|2021-08-24 06:45:40|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1629787570000|2021-08-24 06:46:10|591.1|588.3|590.91|588.11|591.1|588.3|590.91|588.11|0
1629787580000|2021-08-24 06:46:20|591|588.2|591.1|588.3|591.29|588.49|591|588.2|0
1629787590000|2021-08-24 06:46:30|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1629787600000|2021-08-24 06:46:40|591.19|588.39|591.29|588.49|591.29|588.49|591.19|588.39|0
1629787610000|2021-08-24 06:46:50|591.1|588.3|591.1|588.3|591.1|588.3|591.1|588.3|0
1629787620000|2021-08-24 06:47:00|591|588.2|591.1|588.3|591.1|588.3|591|588.2|0
1629787640000|2021-08-24 06:47:20|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629787650000|2021-08-24 06:47:30|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629787660000|2021-08-24 06:47:40|590.91|588.11|590.91|588.11|590.91|588.11|590.72|587.92|0
1629787680000|2021-08-24 06:48:00|590.72|587.92|590.72|587.92|590.81|588.01|590.72|587.92|0
1629787720000|2021-08-24 06:48:40|590.91|588.11|590.72|587.92|590.91|588.11|590.72|587.92|0
1629787740000|2021-08-24 06:49:00|590.81|588.01|590.72|587.92|590.81|588.01|590.72|587.92|0
1629787750000|2021-08-24 06:49:10|590.91|588.11|590.91|588.11|590.91|588.11|590.72|587.92|0
1629787760000|2021-08-24 06:49:20|590.81|588.01|591.1|588.3|591.1|588.3|590.81|588.01|0
1629787770000|2021-08-24 06:49:30|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1629787790000|2021-08-24 06:49:50|591.67|588.87|591.67|588.87|591.67|588.87|591.67|588.87|0
1629787800000|2021-08-24 06:50:00|591.77|588.97|591.76|588.96|591.86|589.06|591.76|588.96|0
1629787810000|2021-08-24 06:50:10|591.86|589.06|592.25|589.45|592.25|589.45|591.86|589.06|0
1629787830000|2021-08-24 06:50:30|592.06|589.26|592.06|589.26|592.06|589.26|591.86|589.06|0
1629787840000|2021-08-24 06:50:40|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1629787850000|2021-08-24 06:50:50|592.06|589.26|592.15|589.35|592.15|589.35|592.06|589.26|0
1629787860000|2021-08-24 06:51:00|592.25|589.45|592.44|589.64|592.44|589.64|592.25|589.45|0
1629787870000|2021-08-24 06:51:10|592.25|589.45|591.86|589.06|592.25|589.45|591.86|589.06|0
1629787880000|2021-08-24 06:51:20|592.06|589.26|591.86|589.06|592.06|589.26|591.86|589.06|0
1629787900000|2021-08-24 06:51:40|591.67|588.87|591.67|588.87|591.67|588.87|591.67|588.87|0
1629787910000|2021-08-24 06:51:50|591.48|588.68|591.67|588.87|591.67|588.87|591.48|588.68|0
1629787920000|2021-08-24 06:52:00|591.48|588.68|591.48|588.68|591.48|588.68|591.48|588.68|0
1629787930000|2021-08-24 06:52:10|591.67|588.87|591.67|588.87|591.67|588.87|591.67|588.87|0
1629787940000|2021-08-24 06:52:20|591.86|589.06|591.86|589.06|591.86|589.06|591.67|588.87|0
1629787950000|2021-08-24 06:52:30|591.76|588.96|591.86|589.06|591.86|589.06|591.76|588.96|0
1629787970000|2021-08-24 06:52:50|591.96|589.16|591.96|589.16|591.96|589.16|591.96|589.16|0
1629787980000|2021-08-24 06:53:00|592.05|589.25|591.86|589.06|592.05|589.25|591.86|589.06|0
1629787990000|2021-08-24 06:53:10|592.05|589.25|592.05|589.25|592.05|589.25|591.86|589.06|0
1629788010000|2021-08-24 06:53:30|591.96|589.16|591.86|589.06|592.05|589.25|591.86|589.06|0
1629788020000|2021-08-24 06:53:40|592.05|589.25|591.96|589.16|592.05|589.25|591.86|589.06|0
1629788030000|2021-08-24 06:53:50|591.86|589.06|592.05|589.25|592.05|589.25|591.86|589.06|0
1629788040000|2021-08-24 06:54:00|591.86|589.06|591.86|589.06|591.86|589.06|591.86|589.06|0
1629788050000|2021-08-24 06:54:10|592.05|589.25|592.25|589.45|592.25|589.45|592.05|589.25|0
1629788060000|2021-08-24 06:54:20|592.15|589.35|592.44|589.64|592.44|589.64|592.15|589.35|0
1629788070000|2021-08-24 06:54:30|592.63|589.83|592.63|589.83|592.63|589.83|592.63|589.83|0
1629788080000|2021-08-24 06:54:40|592.44|589.64|592.53|589.73|592.53|589.73|592.44|589.64|0
1629788090000|2021-08-24 06:54:50|592.44|589.64|592.63|589.83|592.63|589.83|592.44|589.64|0
1629788100000|2021-08-24 06:55:00|592.53|589.73|592.53|589.73|592.53|589.73|592.44|589.64|0
1629788110000|2021-08-24 06:55:10|592.44|589.64|592.25|589.45|592.44|589.64|592.25|589.45|0
1629788120000|2021-08-24 06:55:20|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1629788130000|2021-08-24 06:55:30|592.15|589.35|592.25|589.45|592.25|589.45|592.15|589.35|0
1629788140000|2021-08-24 06:55:40|592.44|589.64|592.63|589.83|592.63|589.83|592.44|589.64|0
1629788150000|2021-08-24 06:55:50|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1629788170000|2021-08-24 06:56:10|592.25|589.45|592.44|589.64|592.44|589.64|592.25|589.45|0
1629788180000|2021-08-24 06:56:20|592.25|589.45|592.25|589.45|592.44|589.64|592.25|589.45|0
1629788200000|2021-08-24 06:56:40|592.24|589.44|592.24|589.44|592.24|589.44|592.24|589.44|0
1629788210000|2021-08-24 06:56:50|592.44|589.64|592.24|589.44|592.44|589.64|592.24|589.44|0
1629788220000|2021-08-24 06:57:00|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1629788270000|2021-08-24 06:57:50|592.24|589.44|592.24|589.44|592.44|589.64|592.24|589.44|0
1629788280000|2021-08-24 06:58:00|592.34|589.54|592.44|589.64|592.44|589.64|592.34|589.54|0
1629788290000|2021-08-24 06:58:10|592.34|589.54|592.05|589.25|592.44|589.64|592.05|589.25|0
1629788300000|2021-08-24 06:58:20|592.14|589.34|592.24|589.44|592.24|589.44|592.05|589.25|0
1629788310000|2021-08-24 06:58:30|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1629788320000|2021-08-24 06:58:40|592.24|589.44|592.05|589.25|592.24|589.44|592.05|589.25|0
1629788330000|2021-08-24 06:58:50|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1629788340000|2021-08-24 06:59:00|592.63|589.83|592.44|589.64|592.63|589.83|592.44|589.64|0
1629788350000|2021-08-24 06:59:10|592.53|589.73|592.82|590.02|592.82|590.02|592.44|589.64|0
1629788360000|2021-08-24 06:59:20|592.63|589.83|592.63|589.83|592.82|590.02|592.63|589.83|0
1629788370000|2021-08-24 06:59:30|592.82|590.02|592.63|589.83|592.82|590.02|592.63|589.83|0
1629788380000|2021-08-24 06:59:40|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1629788390000|2021-08-24 06:59:50|592.53|589.73|592.63|589.83|592.63|589.83|592.53|589.73|0
1629788400000|2021-08-24 07:00:00|592.44|589.64|592.05|589.25|592.44|589.64|591.86|589.06|0
1629788410000|2021-08-24 07:00:10|591.86|589.06|591.48|588.68|591.86|589.06|591.48|588.68|0
1629788420000|2021-08-24 07:00:20|591.29|588.49|591.48|588.68|591.48|588.68|591.29|588.49|0
1629788430000|2021-08-24 07:00:30|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1629788440000|2021-08-24 07:00:40|591.09|588.29|590.71|587.91|591.09|588.29|590.52|587.72|0
1629788450000|2021-08-24 07:00:50|590.9|588.1|590.71|587.91|590.9|588.1|590.71|587.91|0
1629788460000|2021-08-24 07:01:00|590.9|588.1|590.71|587.91|590.9|588.1|590.33|587.53|0
1629788470000|2021-08-24 07:01:10|590.52|587.72|590.71|587.91|590.71|587.91|590.52|587.72|0
1629788480000|2021-08-24 07:01:20|590.52|587.72|590.33|587.53|590.52|587.72|590.33|587.53|0
1629788500000|2021-08-24 07:01:40|590.14|587.34|590.14|587.34|590.14|587.34|590.04|587.24|0
1629788510000|2021-08-24 07:01:50|589.95|587.15|590.14|587.34|590.14|587.34|589.95|587.15|0
1629788520000|2021-08-24 07:02:00|590.33|587.53|590.33|587.53|590.33|587.53|590.33|587.53|0
1629788530000|2021-08-24 07:02:10|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1629788540000|2021-08-24 07:02:20|590.33|587.53|590.23|587.43|590.33|587.53|590.14|587.34|0
1629788550000|2021-08-24 07:02:30|590.14|587.34|589.95|587.15|590.14|587.34|589.95|587.15|0
1629788560000|2021-08-24 07:02:40|590.14|587.34|590.14|587.34|590.14|587.34|589.95|587.15|0
1629788580000|2021-08-24 07:03:00|589.95|587.15|589.95|587.15|589.95|587.15|589.95|587.15|0
1629788590000|2021-08-24 07:03:10|590.14|587.34|590.14|587.34|590.14|587.34|589.95|587.15|0
1629788600000|2021-08-24 07:03:20|590.04|587.24|590.14|587.34|590.14|587.34|590.04|587.24|0
1629788610000|2021-08-24 07:03:30|590.04|587.24|590.04|587.24|590.04|587.24|590.04|587.24|0
1629788620000|2021-08-24 07:03:40|589.95|587.15|589.94|587.14|589.95|587.15|589.75|586.95|0
1629788630000|2021-08-24 07:03:50|589.75|586.95|589.56|586.76|589.75|586.95|589.56|586.76|0
1629788640000|2021-08-24 07:04:00|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1629788650000|2021-08-24 07:04:10|589.56|586.76|589.75|586.95|589.75|586.95|589.56|586.76|0
1629788660000|2021-08-24 07:04:20|589.56|586.76|589.56|586.76|589.56|586.76|589.56|586.76|0
1629788670000|2021-08-24 07:04:30|589.75|586.95|589.94|587.14|589.94|587.14|589.75|586.95|0
1629788690000|2021-08-24 07:04:50|590.14|587.34|590.52|587.72|590.52|587.72|590.14|587.34|0
1629788700000|2021-08-24 07:05:00|590.51|588.11|590.89|588.49|590.89|588.49|590.51|588.11|0
1629788710000|2021-08-24 07:05:10|591.08|588.68|590.89|588.49|591.08|588.68|590.89|588.49|0
1629788720000|2021-08-24 07:05:20|591.08|588.68|590.7|588.3|591.08|588.68|590.7|588.3|0
1629788730000|2021-08-24 07:05:30|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1629788740000|2021-08-24 07:05:40|590.32|587.92|590.13|587.73|590.32|587.92|590.13|587.73|0
1629788750000|2021-08-24 07:05:50|590.32|587.92|590.32|587.92|590.51|588.11|590.32|587.92|0
1629788760000|2021-08-24 07:06:00|590.51|588.11|590.13|587.73|590.51|588.11|590.13|587.73|0
1629788770000|2021-08-24 07:06:10|590.22|587.82|590.32|587.92|590.32|587.92|590.22|587.82|0
1629788780000|2021-08-24 07:06:20|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1629788790000|2021-08-24 07:06:30|590.32|587.92|590.32|587.92|590.32|587.92|590.13|587.73|0
1629788800000|2021-08-24 07:06:40|590.22|587.82|590.32|587.92|590.32|587.92|590.13|587.73|0
1629788820000|2021-08-24 07:07:00|590.41|588.01|590.7|588.3|590.7|588.3|590.41|588.01|0
1629788830000|2021-08-24 07:07:10|590.32|587.92|590.32|587.92|590.51|588.11|590.32|587.92|0
1629788840000|2021-08-24 07:07:20|590.51|588.11|590.51|588.11|590.51|588.11|590.32|587.92|0
1629788850000|2021-08-24 07:07:30|590.32|587.92|590.51|588.11|590.51|588.11|590.32|587.92|0
1629788860000|2021-08-24 07:07:40|590.32|587.92|590.32|587.92|590.32|587.92|590.32|587.92|0
1629788870000|2021-08-24 07:07:50|590.13|587.73|590.32|587.92|590.32|587.92|590.13|587.73|0
1629788880000|2021-08-24 07:08:00|589.93|587.53|590.13|587.73|590.32|587.92|589.93|587.53|0
1629788900000|2021-08-24 07:08:20|590.03|587.63|590.13|587.73|590.13|587.73|590.03|587.63|0
1629788910000|2021-08-24 07:08:30|589.93|587.53|590.13|587.73|590.13|587.73|589.93|587.53|0
1629788920000|2021-08-24 07:08:40|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629788930000|2021-08-24 07:08:50|589.74|587.34|589.93|587.53|589.93|587.53|589.74|587.34|0
1629788940000|2021-08-24 07:09:00|589.74|587.34|589.93|587.53|589.93|587.53|589.74|587.34|0
1629788950000|2021-08-24 07:09:10|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629788960000|2021-08-24 07:09:20|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629788970000|2021-08-24 07:09:30|590.13|587.73|590.32|587.92|590.32|587.92|590.13|587.73|0
1629788980000|2021-08-24 07:09:40|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1629788990000|2021-08-24 07:09:50|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629789000000|2021-08-24 07:10:00|589.93|587.53|590.13|587.73|590.32|587.92|589.93|587.53|0
1629789010000|2021-08-24 07:10:10|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789020000|2021-08-24 07:10:20|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789030000|2021-08-24 07:10:30|590.12|587.72|590.12|587.72|590.32|587.92|590.12|587.72|0
1629789050000|2021-08-24 07:10:50|590.32|587.92|590.51|588.11|590.51|588.11|590.32|587.92|0
1629789060000|2021-08-24 07:11:00|590.32|587.92|590.32|587.92|590.32|587.92|590.32|587.92|0
1629789070000|2021-08-24 07:11:10|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789080000|2021-08-24 07:11:20|590.12|587.72|590.12|587.72|590.12|587.72|590.12|587.72|0
1629789090000|2021-08-24 07:11:30|590.32|587.92|590.32|587.92|590.32|587.92|590.32|587.92|0
1629789100000|2021-08-24 07:11:40|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789110000|2021-08-24 07:11:50|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789130000|2021-08-24 07:12:10|590.51|588.11|590.32|587.92|590.51|588.11|590.32|587.92|0
1629789140000|2021-08-24 07:12:20|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1629789150000|2021-08-24 07:12:30|590.41|588.01|590.32|587.92|590.41|588.01|590.32|587.92|0
1629789160000|2021-08-24 07:12:40|590.51|588.11|590.32|587.92|590.51|588.11|590.32|587.92|0
1629789170000|2021-08-24 07:12:50|590.41|588.01|590.32|587.92|590.51|588.11|590.32|587.92|0
1629789180000|2021-08-24 07:13:00|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1629789200000|2021-08-24 07:13:20|590.6|588.2|590.51|588.11|590.7|588.3|590.51|588.11|0
1629789210000|2021-08-24 07:13:30|590.31|587.91|590.31|587.91|590.31|587.91|590.31|587.91|0
1629789220000|2021-08-24 07:13:40|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629789230000|2021-08-24 07:13:50|590.31|587.91|590.31|587.91|590.31|587.91|590.31|587.91|0
1629789240000|2021-08-24 07:14:00|590.12|587.72|590.31|587.91|590.31|587.91|590.12|587.72|0
1629789260000|2021-08-24 07:14:20|590.12|587.72|590.12|587.72|590.12|587.72|590.12|587.72|0
1629789270000|2021-08-24 07:14:30|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789290000|2021-08-24 07:14:50|589.74|587.34|589.55|587.15|589.74|587.34|589.55|587.15|0
1629789300000|2021-08-24 07:15:00|589.36|586.96|589.17|586.77|589.36|586.96|589.17|586.77|0
1629789310000|2021-08-24 07:15:10|589.07|586.67|588.98|586.58|589.07|586.67|588.98|586.58|0
1629789330000|2021-08-24 07:15:30|588.78|586.38|588.98|586.58|588.98|586.58|588.78|586.38|0
1629789350000|2021-08-24 07:15:50|588.78|586.38|589.17|586.77|589.17|586.77|588.78|586.38|0
1629789360000|2021-08-24 07:16:00|588.98|586.58|588.78|586.38|588.98|586.58|588.78|586.38|0
1629789370000|2021-08-24 07:16:10|588.59|586.19|588.21|585.81|588.59|586.19|588.21|585.81|0
1629789380000|2021-08-24 07:16:20|588.4|586|588.21|585.81|588.4|586|588.21|585.81|0
1629789390000|2021-08-24 07:16:30|588.3|585.9|588.97|586.57|588.97|586.57|588.3|585.9|0
1629789400000|2021-08-24 07:16:40|589.17|586.77|589.36|586.96|589.36|586.96|589.17|586.77|0
1629789410000|2021-08-24 07:16:50|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1629789420000|2021-08-24 07:17:00|589.36|586.96|589.17|586.77|589.36|586.96|589.17|586.77|0
1629789430000|2021-08-24 07:17:10|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1629789440000|2021-08-24 07:17:20|589.74|587.34|589.93|587.53|589.93|587.53|589.64|587.24|0
1629789450000|2021-08-24 07:17:30|589.74|587.34|589.93|587.53|589.93|587.53|589.74|587.34|0
1629789460000|2021-08-24 07:17:40|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629789470000|2021-08-24 07:17:50|589.93|587.53|589.55|587.15|589.93|587.53|589.55|587.15|0
1629789480000|2021-08-24 07:18:00|589.74|587.34|589.36|586.96|589.74|587.34|589.36|586.96|0
1629789500000|2021-08-24 07:18:20|589.17|586.77|589.36|586.96|589.36|586.96|589.17|586.77|0
1629789510000|2021-08-24 07:18:30|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629789520000|2021-08-24 07:18:40|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1629789530000|2021-08-24 07:18:50|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629789540000|2021-08-24 07:19:00|589.93|587.53|590.12|587.72|590.12|587.72|589.93|587.53|0
1629789550000|2021-08-24 07:19:10|589.93|587.53|590.12|587.72|590.12|587.72|589.93|587.53|0
1629789560000|2021-08-24 07:19:20|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789570000|2021-08-24 07:19:30|589.83|587.43|589.83|587.43|589.93|587.53|589.83|587.43|0
1629789580000|2021-08-24 07:19:40|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629789600000|2021-08-24 07:20:00|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789610000|2021-08-24 07:20:10|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629789620000|2021-08-24 07:20:20|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789630000|2021-08-24 07:20:30|589.83|587.43|589.93|587.53|589.93|587.53|589.83|587.43|0
1629789640000|2021-08-24 07:20:40|590.12|587.72|589.93|587.53|590.12|587.72|589.93|587.53|0
1629789650000|2021-08-24 07:20:50|590.12|587.72|590.31|587.91|590.31|587.91|590.12|587.72|0
1629789680000|2021-08-24 07:21:20|590.12|587.72|589.93|587.53|590.12|587.72|589.93|587.53|0
1629789690000|2021-08-24 07:21:30|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629789710000|2021-08-24 07:21:50|589.83|587.43|589.93|587.53|589.93|587.53|589.83|587.43|0
1629789720000|2021-08-24 07:22:00|590.02|587.62|589.93|587.53|590.02|587.62|589.93|587.53|0
1629789730000|2021-08-24 07:22:10|589.74|587.34|590.12|587.72|590.12|587.72|589.74|587.34|0
1629789740000|2021-08-24 07:22:20|590.31|587.91|590.31|587.91|590.31|587.91|590.31|587.91|0
1629789760000|2021-08-24 07:22:40|590.21|587.81|590.31|587.91|590.31|587.91|590.21|587.81|0
1629789770000|2021-08-24 07:22:50|590.12|587.72|590.21|587.81|590.21|587.81|590.12|587.72|0
1629789780000|2021-08-24 07:23:00|590.31|587.91|590.12|587.72|590.31|587.91|590.12|587.72|0
1629789790000|2021-08-24 07:23:10|590.31|587.91|590.12|587.72|590.31|587.91|590.12|587.72|0
1629789800000|2021-08-24 07:23:20|589.93|587.53|590.02|587.62|590.12|587.72|589.93|587.53|0
1629789810000|2021-08-24 07:23:30|589.93|587.53|589.74|587.34|589.93|587.53|589.74|587.34|0
1629789820000|2021-08-24 07:23:40|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789830000|2021-08-24 07:23:50|589.74|587.34|589.55|587.15|589.83|587.43|589.55|587.15|0
1629789840000|2021-08-24 07:24:00|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629789850000|2021-08-24 07:24:10|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629789870000|2021-08-24 07:24:30|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629789880000|2021-08-24 07:24:40|589.25|586.85|589.16|586.76|589.25|586.85|589.16|586.76|0
1629789890000|2021-08-24 07:24:50|589.25|586.85|589.35|586.95|589.35|586.95|589.16|586.76|0
1629789900000|2021-08-24 07:25:00|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629789910000|2021-08-24 07:25:10|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629789920000|2021-08-24 07:25:20|589.54|587.14|589.54|587.14|589.64|587.24|589.54|587.14|0
1629789930000|2021-08-24 07:25:30|589.74|587.34|589.54|587.14|589.74|587.34|589.54|587.14|0
1629789940000|2021-08-24 07:25:40|589.74|587.34|589.54|587.14|589.74|587.34|589.54|587.14|0
1629789950000|2021-08-24 07:25:50|589.64|587.24|589.74|587.34|589.74|587.34|589.64|587.24|0
1629789960000|2021-08-24 07:26:00|589.54|587.14|589.93|587.53|589.93|587.53|589.54|587.14|0
1629789970000|2021-08-24 07:26:10|589.83|587.43|589.83|587.43|589.83|587.43|589.74|587.34|0
1629789980000|2021-08-24 07:26:20|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629789990000|2021-08-24 07:26:30|590.12|587.72|590.12|587.72|590.31|587.91|590.12|587.72|0
1629790010000|2021-08-24 07:26:50|589.93|587.53|589.93|587.53|589.93|587.53|589.93|587.53|0
1629790020000|2021-08-24 07:27:00|589.74|587.34|590.12|587.72|590.12|587.72|589.74|587.34|0
1629790030000|2021-08-24 07:27:10|589.93|587.53|589.93|587.53|590.12|587.72|589.93|587.53|0
1629790040000|2021-08-24 07:27:20|590.12|587.72|590.31|587.91|590.31|587.91|590.12|587.72|0
1629790050000|2021-08-24 07:27:30|590.5|588.1|590.31|587.91|590.5|588.1|590.31|587.91|0
1629790060000|2021-08-24 07:27:40|590.12|587.72|590.12|587.72|590.12|587.72|590.12|587.72|0
1629790070000|2021-08-24 07:27:50|590.02|587.62|590.02|587.62|590.12|587.72|590.02|587.62|0
1629790080000|2021-08-24 07:28:00|589.93|587.53|589.74|587.34|589.93|587.53|589.74|587.34|0
1629790090000|2021-08-24 07:28:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790100000|2021-08-24 07:28:20|589.73|587.33|589.93|587.53|589.93|587.53|589.73|587.33|0
1629790110000|2021-08-24 07:28:30|590.12|587.72|589.93|587.53|590.12|587.72|589.93|587.53|0
1629790120000|2021-08-24 07:28:40|589.73|587.33|589.93|587.53|589.93|587.53|589.73|587.33|0
1629790140000|2021-08-24 07:29:00|589.83|587.43|589.73|587.33|589.83|587.43|589.73|587.33|0
1629790180000|2021-08-24 07:29:40|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790190000|2021-08-24 07:29:50|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790200000|2021-08-24 07:30:00|589.54|587.14|589.93|587.53|589.93|587.53|589.54|587.14|0
1629790240000|2021-08-24 07:30:40|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1629790250000|2021-08-24 07:30:50|589.93|587.53|589.73|587.33|589.93|587.53|589.73|587.33|0
1629790260000|2021-08-24 07:31:00|589.54|587.14|589.73|587.33|589.73|587.33|589.54|587.14|0
1629790270000|2021-08-24 07:31:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790280000|2021-08-24 07:31:20|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1629790300000|2021-08-24 07:31:40|589.44|587.04|589.35|586.95|589.44|587.04|589.35|586.95|0
1629790310000|2021-08-24 07:31:50|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790330000|2021-08-24 07:32:10|589.35|586.95|588.97|586.57|589.35|586.95|588.97|586.57|0
1629790340000|2021-08-24 07:32:20|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1629790350000|2021-08-24 07:32:30|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629790380000|2021-08-24 07:33:00|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629790390000|2021-08-24 07:33:10|589.16|586.76|589.16|586.76|589.16|586.76|588.97|586.57|0
1629790400000|2021-08-24 07:33:20|589.06|586.66|589.16|586.76|589.16|586.76|589.06|586.66|0
1629790420000|2021-08-24 07:33:40|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629790430000|2021-08-24 07:33:50|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790440000|2021-08-24 07:34:00|589.54|587.14|589.35|586.95|589.54|587.14|589.35|586.95|0
1629790450000|2021-08-24 07:34:10|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629790470000|2021-08-24 07:34:30|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790480000|2021-08-24 07:34:40|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629790490000|2021-08-24 07:34:50|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629790500000|2021-08-24 07:35:00|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629790510000|2021-08-24 07:35:10|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629790520000|2021-08-24 07:35:20|589.35|586.95|588.97|586.57|589.35|586.95|588.97|586.57|0
1629790530000|2021-08-24 07:35:30|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629790550000|2021-08-24 07:35:50|588.58|586.18|588.68|586.28|588.78|586.38|588.58|586.18|0
1629790560000|2021-08-24 07:36:00|588.78|586.38|588.58|586.18|588.78|586.38|588.58|586.18|0
1629790570000|2021-08-24 07:36:10|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629790580000|2021-08-24 07:36:20|588.87|586.47|588.97|586.57|588.97|586.57|588.87|586.47|0
1629790590000|2021-08-24 07:36:30|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629790600000|2021-08-24 07:36:40|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629790620000|2021-08-24 07:37:00|589.16|586.76|589.35|586.95|589.35|586.95|589.16|586.76|0
1629790630000|2021-08-24 07:37:10|589.54|587.14|589.35|586.95|589.54|587.14|589.35|586.95|0
1629790640000|2021-08-24 07:37:20|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790650000|2021-08-24 07:37:30|589.73|587.33|589.92|587.52|589.92|587.52|589.73|587.33|0
1629790660000|2021-08-24 07:37:40|589.73|587.33|589.92|587.52|589.92|587.52|589.73|587.33|0
1629790670000|2021-08-24 07:37:50|590.11|587.71|589.73|587.33|590.11|587.71|589.73|587.33|0
1629790680000|2021-08-24 07:38:00|589.92|587.52|589.73|587.33|589.92|587.52|589.73|587.33|0
1629790690000|2021-08-24 07:38:10|589.54|587.14|589.73|587.33|589.73|587.33|589.54|587.14|0
1629790710000|2021-08-24 07:38:30|589.92|587.52|589.73|587.33|589.92|587.52|589.73|587.33|0
1629790720000|2021-08-24 07:38:40|589.92|587.52|589.92|587.52|589.92|587.52|589.92|587.52|0
1629790730000|2021-08-24 07:38:50|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1629790740000|2021-08-24 07:39:00|589.63|587.23|589.73|587.33|589.73|587.33|589.54|587.14|0
1629790750000|2021-08-24 07:39:10|589.35|586.95|589.35|586.95|589.35|586.95|589.16|586.76|0
1629790780000|2021-08-24 07:39:40|589.54|587.14|589.44|587.04|589.54|587.14|589.35|586.95|0
1629790790000|2021-08-24 07:39:50|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790800000|2021-08-24 07:40:00|589.54|587.14|589.35|586.95|589.54|587.14|589.35|586.95|0
1629790820000|2021-08-24 07:40:20|589.44|587.04|589.35|586.95|589.54|587.14|589.35|586.95|0
1629790830000|2021-08-24 07:40:30|589.44|587.04|589.35|586.95|589.44|587.04|589.35|586.95|0
1629790840000|2021-08-24 07:40:40|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629790860000|2021-08-24 07:41:00|589.35|586.95|589.25|586.85|589.35|586.95|589.25|586.85|0
1629790870000|2021-08-24 07:41:10|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629790880000|2021-08-24 07:41:20|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790890000|2021-08-24 07:41:30|589.16|586.76|589.35|586.95|589.35|586.95|589.16|586.76|0
1629790910000|2021-08-24 07:41:50|589.16|586.76|589.06|586.66|589.16|586.76|589.06|586.66|0
1629790920000|2021-08-24 07:42:00|588.96|586.56|588.96|586.56|588.96|586.56|588.87|586.47|0
1629790930000|2021-08-24 07:42:10|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629790940000|2021-08-24 07:42:20|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629790950000|2021-08-24 07:42:30|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629790960000|2021-08-24 07:42:40|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629790980000|2021-08-24 07:43:00|589.06|586.66|588.96|586.56|589.06|586.66|588.96|586.56|0
1629791000000|2021-08-24 07:43:20|589.06|586.66|589.06|586.66|589.06|586.66|588.96|586.56|0
1629791010000|2021-08-24 07:43:30|588.96|586.56|589.16|586.76|589.16|586.76|588.96|586.56|0
1629791020000|2021-08-24 07:43:40|588.96|586.56|589.16|586.76|589.16|586.76|588.96|586.56|0
1629791030000|2021-08-24 07:43:50|589.15|586.75|589.15|586.75|589.15|586.75|588.96|586.56|0
1629791040000|2021-08-24 07:44:00|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791050000|2021-08-24 07:44:10|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791070000|2021-08-24 07:44:30|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791100000|2021-08-24 07:45:00|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1629791120000|2021-08-24 07:45:20|588.67|586.27|588.58|586.18|588.77|586.37|588.58|586.18|0
1629791130000|2021-08-24 07:45:30|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791140000|2021-08-24 07:45:40|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791150000|2021-08-24 07:45:50|588.77|586.37|589.15|586.75|589.15|586.75|588.77|586.37|0
1629791160000|2021-08-24 07:46:00|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791170000|2021-08-24 07:46:10|588.96|586.56|589.15|586.75|589.15|586.75|588.96|586.56|0
1629791180000|2021-08-24 07:46:20|588.96|586.56|589.15|586.75|589.15|586.75|588.96|586.56|0
1629791210000|2021-08-24 07:46:50|589.25|586.85|589.34|586.94|589.34|586.94|589.25|586.85|0
1629791220000|2021-08-24 07:47:00|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629791230000|2021-08-24 07:47:10|589.05|586.65|589.15|586.75|589.15|586.75|588.96|586.56|0
1629791240000|2021-08-24 07:47:20|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1629791260000|2021-08-24 07:47:40|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791270000|2021-08-24 07:47:50|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791280000|2021-08-24 07:48:00|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791300000|2021-08-24 07:48:20|589.05|586.65|589.15|586.75|589.15|586.75|589.05|586.65|0
1629791320000|2021-08-24 07:48:40|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1629791370000|2021-08-24 07:49:30|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629791380000|2021-08-24 07:49:40|589.34|586.94|589.15|586.75|589.34|586.94|589.15|586.75|0
1629791390000|2021-08-24 07:49:50|589.34|586.94|589.15|586.75|589.34|586.94|589.15|586.75|0
1629791400000|2021-08-24 07:50:00|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791410000|2021-08-24 07:50:10|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1629791420000|2021-08-24 07:50:20|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1629791450000|2021-08-24 07:50:50|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1629791460000|2021-08-24 07:51:00|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629791470000|2021-08-24 07:51:10|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1629791480000|2021-08-24 07:51:20|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629791510000|2021-08-24 07:51:50|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791520000|2021-08-24 07:52:00|588.96|586.56|588.58|586.18|588.96|586.56|588.58|586.18|0
1629791530000|2021-08-24 07:52:10|588.77|586.37|588.77|586.37|588.77|586.37|588.58|586.18|0
1629791550000|2021-08-24 07:52:30|588.58|586.18|588.58|586.18|588.77|586.37|588.58|586.18|0
1629791560000|2021-08-24 07:52:40|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629791580000|2021-08-24 07:53:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629791590000|2021-08-24 07:53:10|588.39|585.99|588.39|585.99|588.39|585.99|588.29|585.89|0
1629791610000|2021-08-24 07:53:30|588.48|586.08|588.39|585.99|588.48|586.08|588.39|585.99|0
1629791650000|2021-08-24 07:54:10|588.58|586.18|588.19|585.79|588.58|586.18|588.19|585.79|0
1629791660000|2021-08-24 07:54:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629791670000|2021-08-24 07:54:30|588.19|585.79|588.39|585.99|588.39|585.99|588.19|585.79|0
1629791680000|2021-08-24 07:54:40|588.19|585.79|588.29|585.89|588.29|585.89|588.19|585.79|0
1629791690000|2021-08-24 07:54:50|588.19|585.79|588.19|585.79|588.39|585.99|588.19|585.79|0
1629791700000|2021-08-24 07:55:00|588.39|585.99|588.19|585.79|588.39|585.99|588.19|585.79|0
1629791710000|2021-08-24 07:55:10|588.39|585.99|588.48|586.08|588.48|586.08|588.39|585.99|0
1629791720000|2021-08-24 07:55:20|588.58|586.18|588.58|586.18|588.58|586.18|588.39|585.99|0
1629791730000|2021-08-24 07:55:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629791760000|2021-08-24 07:56:00|588.19|585.79|588.39|585.99|588.39|585.99|588.19|585.79|0
1629791790000|2021-08-24 07:56:30|588.29|585.89|588.39|585.99|588.39|585.99|588.29|585.89|0
1629791800000|2021-08-24 07:56:40|588.29|585.89|588|585.6|588.29|585.89|588|585.6|0
1629791820000|2021-08-24 07:57:00|587.9|585.5|587.71|585.31|587.9|585.5|587.71|585.31|0
1629791830000|2021-08-24 07:57:10|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1629791850000|2021-08-24 07:57:30|587.81|585.41|587.9|585.5|587.9|585.5|587.81|585.41|0
1629791860000|2021-08-24 07:57:40|587.81|585.41|588|585.6|588|585.6|587.81|585.41|0
1629791920000|2021-08-24 07:58:40|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629791930000|2021-08-24 07:58:50|588|585.6|588|585.6|588|585.6|588|585.6|0
1629791950000|2021-08-24 07:59:10|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629791960000|2021-08-24 07:59:20|588|585.6|588.19|585.79|588.19|585.79|588|585.6|0
1629791980000|2021-08-24 07:59:40|588|585.6|588.19|585.79|588.19|585.79|588|585.6|0
1629792000000|2021-08-24 08:00:00|588|585.6|588.19|585.79|588.19|585.79|588|585.6|0
1629792010000|2021-08-24 08:00:10|588.09|585.69|588|585.6|588.09|585.69|588|585.6|0
1629792030000|2021-08-24 08:00:30|587.81|585.41|587.62|585.22|587.81|585.41|587.62|585.22|0
1629792060000|2021-08-24 08:01:00|587.81|585.41|589.01|586.61|589.01|586.61|587.81|585.41|0
1629792070000|2021-08-24 08:01:10|588.82|586.42|589.01|586.61|589.01|586.61|588.82|586.42|0
1629792080000|2021-08-24 08:01:20|588.91|586.51|589.01|586.61|589.01|586.61|588.82|586.42|0
1629792090000|2021-08-24 08:01:30|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629792100000|2021-08-24 08:01:40|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629792110000|2021-08-24 08:01:50|589.58|587.18|589.39|586.99|589.58|587.18|589.39|586.99|0
1629792120000|2021-08-24 08:02:00|589.58|587.18|589.39|586.99|589.58|587.18|589.39|586.99|0
1629792130000|2021-08-24 08:02:10|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1629792140000|2021-08-24 08:02:20|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792150000|2021-08-24 08:02:30|589.78|587.38|589.77|587.37|589.97|587.57|589.77|587.37|0
1629792180000|2021-08-24 08:03:00|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792200000|2021-08-24 08:03:20|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629792220000|2021-08-24 08:03:40|589.48|587.08|589.58|587.18|589.58|587.18|589.48|587.08|0
1629792230000|2021-08-24 08:03:50|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629792240000|2021-08-24 08:04:00|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629792270000|2021-08-24 08:04:30|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629792300000|2021-08-24 08:05:00|588.82|586.42|588.63|586.23|588.82|586.42|588.63|586.23|0
1629792310000|2021-08-24 08:05:10|588.82|586.42|589.01|586.61|589.01|586.61|588.82|586.42|0
1629792330000|2021-08-24 08:05:30|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629792360000|2021-08-24 08:06:00|589.01|586.61|589.2|586.8|589.2|586.8|589.01|586.61|0
1629792370000|2021-08-24 08:06:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629792380000|2021-08-24 08:06:20|589.2|586.8|589.58|587.18|589.58|587.18|589.2|586.8|0
1629792390000|2021-08-24 08:06:30|589.48|587.08|589.39|586.99|589.48|587.08|589.39|586.99|0
1629792400000|2021-08-24 08:06:40|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629792440000|2021-08-24 08:07:20|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792450000|2021-08-24 08:07:30|589.77|587.37|589.39|586.99|589.77|587.37|589.39|586.99|0
1629792460000|2021-08-24 08:07:40|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792470000|2021-08-24 08:07:50|589.48|587.08|589.39|586.99|589.48|587.08|589.39|586.99|0
1629792480000|2021-08-24 08:08:00|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792490000|2021-08-24 08:08:10|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629792500000|2021-08-24 08:08:20|589.96|587.56|590.35|587.95|590.35|587.95|589.96|587.56|0
1629792510000|2021-08-24 08:08:30|590.15|587.75|590.35|587.95|590.35|587.95|590.15|587.75|0
1629792520000|2021-08-24 08:08:40|590.15|587.75|589.96|587.56|590.15|587.75|589.96|587.56|0
1629792530000|2021-08-24 08:08:50|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629792540000|2021-08-24 08:09:00|589.96|587.56|589.96|587.56|589.96|587.56|589.77|587.37|0
1629792550000|2021-08-24 08:09:10|589.77|587.37|590.15|587.75|590.15|587.75|589.77|587.37|0
1629792560000|2021-08-24 08:09:20|590.25|587.85|590.15|587.75|590.25|587.85|590.15|587.75|0
1629792580000|2021-08-24 08:09:40|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629792590000|2021-08-24 08:09:50|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629792600000|2021-08-24 08:10:00|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792610000|2021-08-24 08:10:10|589.67|587.27|589.77|587.37|589.77|587.37|589.67|587.27|0
1629792630000|2021-08-24 08:10:30|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629792640000|2021-08-24 08:10:40|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792650000|2021-08-24 08:10:50|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629792660000|2021-08-24 08:11:00|589.96|587.56|589.96|587.56|589.96|587.56|589.77|587.37|0
1629792670000|2021-08-24 08:11:10|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1629792680000|2021-08-24 08:11:20|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1629792690000|2021-08-24 08:11:30|590.25|587.85|590.25|587.85|590.25|587.85|590.25|587.85|0
1629792700000|2021-08-24 08:11:40|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1629792710000|2021-08-24 08:11:50|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629792720000|2021-08-24 08:12:00|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629792730000|2021-08-24 08:12:10|590.15|587.75|590.15|587.75|590.24|587.84|590.15|587.75|0
1629792750000|2021-08-24 08:12:30|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629792770000|2021-08-24 08:12:50|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629792780000|2021-08-24 08:13:00|589.86|587.46|589.77|587.37|589.86|587.46|589.77|587.37|0
1629792790000|2021-08-24 08:13:10|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629792800000|2021-08-24 08:13:20|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1629792820000|2021-08-24 08:13:40|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629792830000|2021-08-24 08:13:50|589.58|587.18|589.77|587.37|589.77|587.37|589.58|587.18|0
1629792840000|2021-08-24 08:14:00|589.58|587.18|589.77|587.37|589.77|587.37|589.58|587.18|0
1629792850000|2021-08-24 08:14:10|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629792870000|2021-08-24 08:14:30|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629792890000|2021-08-24 08:14:50|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629792910000|2021-08-24 08:15:10|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629792920000|2021-08-24 08:15:20|588.91|586.51|589.01|586.61|589.01|586.61|588.91|586.51|0
1629792930000|2021-08-24 08:15:30|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1629792950000|2021-08-24 08:15:50|588.91|586.51|588.81|586.41|588.91|586.51|588.72|586.32|0
1629792960000|2021-08-24 08:16:00|588.62|586.22|588.62|586.22|588.81|586.41|588.62|586.22|0
1629793010000|2021-08-24 08:16:50|588.81|586.41|588.71|586.31|588.81|586.41|588.62|586.22|0
1629793020000|2021-08-24 08:17:00|588.81|586.41|589.01|586.61|589.01|586.61|588.81|586.41|0
1629793030000|2021-08-24 08:17:10|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1629793040000|2021-08-24 08:17:20|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1629793050000|2021-08-24 08:17:30|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1629793060000|2021-08-24 08:17:40|589|586.6|589|586.6|589|586.6|589|586.6|0
1629793070000|2021-08-24 08:17:50|588.81|586.41|589|586.6|589|586.6|588.81|586.41|0
1629793080000|2021-08-24 08:18:00|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1629793100000|2021-08-24 08:18:20|588.71|586.31|588.62|586.22|588.81|586.41|588.62|586.22|0
1629793110000|2021-08-24 08:18:30|588.81|586.41|588.81|586.41|588.81|586.41|588.62|586.22|0
1629793120000|2021-08-24 08:18:40|588.62|586.22|588.81|586.41|588.81|586.41|588.62|586.22|0
1629793130000|2021-08-24 08:18:50|589|586.6|589|586.6|589|586.6|589|586.6|0
1629793140000|2021-08-24 08:19:00|589.2|586.8|589.1|586.7|589.2|586.8|589.1|586.7|0
1629793150000|2021-08-24 08:19:10|589.2|586.8|589.58|587.18|589.58|587.18|589.2|586.8|0
1629793160000|2021-08-24 08:19:20|589.77|587.37|589.48|587.08|589.77|587.37|589.39|586.99|0
1629793170000|2021-08-24 08:19:30|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629793180000|2021-08-24 08:19:40|589.2|586.8|589.19|586.79|589.39|586.99|589.19|586.79|0
1629793190000|2021-08-24 08:19:50|589.39|586.99|589.19|586.79|589.39|586.99|589.19|586.79|0
1629793200000|2021-08-24 08:20:00|589|586.6|589|586.6|589|586.6|589|586.6|0
1629793210000|2021-08-24 08:20:10|589.1|586.7|589.19|586.79|589.19|586.79|589|586.6|0
1629793230000|2021-08-24 08:20:30|589.39|586.99|589.39|586.99|589.39|586.99|589.19|586.79|0
1629793270000|2021-08-24 08:21:10|589.48|587.08|589.48|587.08|589.48|587.08|589.48|587.08|0
1629793280000|2021-08-24 08:21:20|589.58|587.18|589.48|587.08|589.58|587.18|589.48|587.08|0
1629793290000|2021-08-24 08:21:30|589.58|587.18|589.58|587.18|589.58|587.18|589.48|587.08|0
1629793300000|2021-08-24 08:21:40|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629793310000|2021-08-24 08:21:50|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629793320000|2021-08-24 08:22:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629793330000|2021-08-24 08:22:10|589.38|586.98|589|586.6|589.38|586.98|589|586.6|0
1629793340000|2021-08-24 08:22:20|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1629793350000|2021-08-24 08:22:30|589.19|586.79|589.38|586.98|589.38|586.98|589.19|586.79|0
1629793360000|2021-08-24 08:22:40|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629793380000|2021-08-24 08:23:00|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629793400000|2021-08-24 08:23:20|589.48|587.08|589.58|587.18|589.58|587.18|589.48|587.08|0
1629793410000|2021-08-24 08:23:30|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629793420000|2021-08-24 08:23:40|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629793440000|2021-08-24 08:24:00|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629793450000|2021-08-24 08:24:10|589.38|586.98|589.38|586.98|589.38|586.98|589.28|586.88|0
1629793460000|2021-08-24 08:24:20|589.48|587.08|589.58|587.18|589.58|587.18|589.38|586.98|0
1629793470000|2021-08-24 08:24:30|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629793480000|2021-08-24 08:24:40|589.67|587.27|589.48|587.08|589.67|587.27|589.48|587.08|0
1629793490000|2021-08-24 08:24:50|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629793520000|2021-08-24 08:25:20|589.57|587.17|589.38|586.98|589.57|587.17|589.38|586.98|0
1629793530000|2021-08-24 08:25:30|589.48|587.08|589.57|587.17|589.57|587.17|589.38|586.98|0
1629793540000|2021-08-24 08:25:40|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629793560000|2021-08-24 08:26:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629793580000|2021-08-24 08:26:20|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1629793590000|2021-08-24 08:26:30|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1629793600000|2021-08-24 08:26:40|588.9|586.5|588.81|586.41|588.9|586.5|588.81|586.41|0
1629793610000|2021-08-24 08:26:50|588.62|586.22|588.62|586.22|588.81|586.41|588.62|586.22|0
1629793620000|2021-08-24 08:27:00|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1629793630000|2021-08-24 08:27:10|588.9|586.5|589|586.6|589|586.6|588.9|586.5|0
1629793640000|2021-08-24 08:27:20|589.09|586.69|589.19|586.79|589.19|586.79|589.09|586.69|0
1629793680000|2021-08-24 08:28:00|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629793690000|2021-08-24 08:28:10|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629793700000|2021-08-24 08:28:20|589.28|586.88|589.38|586.98|589.38|586.98|589.28|586.88|0
1629793710000|2021-08-24 08:28:30|589.28|586.88|589.38|586.98|589.38|586.98|589.28|586.88|0
1629793740000|2021-08-24 08:29:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629793750000|2021-08-24 08:29:10|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629793760000|2021-08-24 08:29:20|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629793800000|2021-08-24 08:30:00|589.19|586.79|589.09|586.69|589.19|586.79|589.09|586.69|0
1629793810000|2021-08-24 08:30:10|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629793860000|2021-08-24 08:31:00|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629793870000|2021-08-24 08:31:10|589.38|586.98|589|586.6|589.38|586.98|589|586.6|0
1629793880000|2021-08-24 08:31:20|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629793930000|2021-08-24 08:32:10|589|586.6|589|586.6|589|586.6|589|586.6|0
1629793940000|2021-08-24 08:32:20|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629794010000|2021-08-24 08:33:30|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1629794020000|2021-08-24 08:33:40|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1629794030000|2021-08-24 08:33:50|589|586.6|589|586.6|589|586.6|588.81|586.41|0
1629794060000|2021-08-24 08:34:20|588.81|586.41|588.62|586.22|588.81|586.41|588.62|586.22|0
1629794080000|2021-08-24 08:34:40|588.81|586.41|588.81|586.41|588.81|586.41|588.81|586.41|0
1629794140000|2021-08-24 08:35:40|589|586.6|589|586.6|589|586.6|589|586.6|0
1629794150000|2021-08-24 08:35:50|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629794180000|2021-08-24 08:36:20|589|586.6|588.81|586.41|589|586.6|588.81|586.41|0
1629794190000|2021-08-24 08:36:30|589|586.6|589|586.6|589|586.6|589|586.6|0
1629794220000|2021-08-24 08:37:00|588.81|586.41|589|586.6|589|586.6|588.81|586.41|0
1629794250000|2021-08-24 08:37:30|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1629794260000|2021-08-24 08:37:40|588.9|586.5|589|586.6|589|586.6|588.9|586.5|0
1629794280000|2021-08-24 08:38:00|588.9|586.5|588.81|586.41|588.9|586.5|588.61|586.21|0
1629794290000|2021-08-24 08:38:10|588.61|586.21|588.23|585.83|588.61|586.21|588.23|585.83|0
1629794300000|2021-08-24 08:38:20|588.04|585.64|587.85|585.45|588.04|585.64|587.85|585.45|0
1629794310000|2021-08-24 08:38:30|588.04|585.64|587.85|585.45|588.04|585.64|587.85|585.45|0
1629794320000|2021-08-24 08:38:40|587.66|585.26|587.66|585.26|587.66|585.26|587.66|585.26|0
1629794330000|2021-08-24 08:38:50|587.85|585.45|588.04|585.64|588.04|585.64|587.85|585.45|0
1629794350000|2021-08-24 08:39:10|587.85|585.45|587.85|585.45|587.85|585.45|587.85|585.45|0
1629794360000|2021-08-24 08:39:20|587.66|585.26|587.66|585.26|587.66|585.26|587.66|585.26|0
1629794370000|2021-08-24 08:39:30|587.56|585.16|587.66|585.26|587.66|585.26|587.47|585.07|0
1629794380000|2021-08-24 08:39:40|587.85|585.45|587.94|585.54|587.94|585.54|587.85|585.45|0
1629794390000|2021-08-24 08:39:50|588.04|585.64|588.04|585.64|588.04|585.64|588.04|585.64|0
1629794400000|2021-08-24 08:40:00|588.23|585.83|588.23|585.83|588.23|585.83|588.23|585.83|0
1629794410000|2021-08-24 08:40:10|588.32|585.92|588.23|585.83|588.32|585.92|588.23|585.83|0
1629794430000|2021-08-24 08:40:30|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1629794440000|2021-08-24 08:40:40|588.32|585.92|588.23|585.83|588.32|585.92|588.23|585.83|0
1629794450000|2021-08-24 08:40:50|588.42|586.02|588.23|585.83|588.42|586.02|588.23|585.83|0
1629794460000|2021-08-24 08:41:00|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1629794500000|2021-08-24 08:41:40|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629794520000|2021-08-24 08:42:00|588.7|586.3|588.8|586.4|588.8|586.4|588.7|586.3|0
1629794530000|2021-08-24 08:42:10|588.61|586.21|588.8|586.4|588.8|586.4|588.61|586.21|0
1629794550000|2021-08-24 08:42:30|588.61|586.21|588.8|586.4|588.8|586.4|588.61|586.21|0
1629794570000|2021-08-24 08:42:50|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629794580000|2021-08-24 08:43:00|588.7|586.3|588.8|586.4|588.8|586.4|588.61|586.21|0
1629794610000|2021-08-24 08:43:30|588.61|586.21|588.8|586.4|588.8|586.4|588.61|586.21|0
1629794620000|2021-08-24 08:43:40|588.99|586.59|589.19|586.79|589.19|586.79|588.99|586.59|0
1629794640000|2021-08-24 08:44:00|588.99|586.59|588.99|586.59|589.09|586.69|588.99|586.59|0
1629794650000|2021-08-24 08:44:10|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629794660000|2021-08-24 08:44:20|588.8|586.4|588.8|586.4|588.8|586.4|588.7|586.3|0
1629794670000|2021-08-24 08:44:30|588.89|586.49|588.99|586.59|588.99|586.59|588.8|586.4|0
1629794680000|2021-08-24 08:44:40|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629794700000|2021-08-24 08:45:00|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629794710000|2021-08-24 08:45:10|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629794720000|2021-08-24 08:45:20|588.99|586.59|589.38|586.98|589.38|586.98|588.99|586.59|0
1629794730000|2021-08-24 08:45:30|589.18|586.78|589.38|586.98|589.38|586.98|589.18|586.78|0
1629794750000|2021-08-24 08:45:50|589.18|586.78|589.18|586.78|589.18|586.78|589.18|586.78|0
1629794760000|2021-08-24 08:46:00|588.99|586.59|588.99|586.59|589.18|586.78|588.99|586.59|0
1629794800000|2021-08-24 08:46:40|589.18|586.78|589.18|586.78|589.18|586.78|589.18|586.78|0
1629794820000|2021-08-24 08:47:00|588.99|586.59|588.99|586.59|588.99|586.59|588.99|586.59|0
1629794830000|2021-08-24 08:47:10|588.8|586.4|588.8|586.4|588.99|586.59|588.8|586.4|0
1629794840000|2021-08-24 08:47:20|588.99|586.59|588.8|586.4|588.99|586.59|588.8|586.4|0
1629794850000|2021-08-24 08:47:30|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629794860000|2021-08-24 08:47:40|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629794870000|2021-08-24 08:47:50|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629794910000|2021-08-24 08:48:30|588.8|586.4|588.8|586.4|588.8|586.4|588.61|586.21|0
1629794940000|2021-08-24 08:49:00|588.7|586.3|588.8|586.4|588.8|586.4|588.7|586.3|0
1629795000000|2021-08-24 08:50:00|588.61|586.21|588.7|586.3|588.7|586.3|588.61|586.21|0
1629795010000|2021-08-24 08:50:10|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629795020000|2021-08-24 08:50:20|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795030000|2021-08-24 08:50:30|588.7|586.3|588.8|586.4|588.8|586.4|588.7|586.3|0
1629795040000|2021-08-24 08:50:40|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629795050000|2021-08-24 08:50:50|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795060000|2021-08-24 08:51:00|588.99|586.59|588.99|586.59|588.99|586.59|588.99|586.59|0
1629795070000|2021-08-24 08:51:10|588.89|586.49|588.7|586.3|588.89|586.49|588.7|586.3|0
1629795080000|2021-08-24 08:51:20|588.8|586.4|588.99|586.59|588.99|586.59|588.8|586.4|0
1629795090000|2021-08-24 08:51:30|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795100000|2021-08-24 08:51:40|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629795120000|2021-08-24 08:52:00|588.8|586.4|588.8|586.4|588.99|586.59|588.8|586.4|0
1629795130000|2021-08-24 08:52:10|588.99|586.59|588.61|586.21|588.99|586.59|588.61|586.21|0
1629795160000|2021-08-24 08:52:40|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795170000|2021-08-24 08:52:50|588.89|586.49|588.89|586.49|588.89|586.49|588.89|586.49|0
1629795180000|2021-08-24 08:53:00|588.99|586.59|588.89|586.49|588.99|586.59|588.8|586.4|0
1629795190000|2021-08-24 08:53:10|588.99|586.59|588.8|586.4|588.99|586.59|588.8|586.4|0
1629795250000|2021-08-24 08:54:10|588.89|586.49|588.8|586.4|588.89|586.49|588.8|586.4|0
1629795270000|2021-08-24 08:54:30|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629795280000|2021-08-24 08:54:40|588.89|586.49|588.99|586.59|588.99|586.59|588.89|586.49|0
1629795290000|2021-08-24 08:54:50|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795310000|2021-08-24 08:55:10|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629795320000|2021-08-24 08:55:20|588.8|586.4|588.8|586.4|588.8|586.4|588.8|586.4|0
1629795330000|2021-08-24 08:55:30|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629795340000|2021-08-24 08:55:40|588.7|586.3|588.61|586.21|588.7|586.3|588.61|586.21|0
1629795350000|2021-08-24 08:55:50|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1629795400000|2021-08-24 08:56:40|588.32|585.92|588.42|586.02|588.42|586.02|588.32|585.92|0
1629795410000|2021-08-24 08:56:50|588.32|585.92|588.42|586.02|588.42|586.02|588.32|585.92|0
1629795440000|2021-08-24 08:57:20|588.61|586.21|588.61|586.21|588.61|586.21|588.61|586.21|0
1629795450000|2021-08-24 08:57:30|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1629795500000|2021-08-24 08:58:20|588.61|586.21|588.42|586.02|588.61|586.21|588.42|586.02|0
1629795520000|2021-08-24 08:58:40|588.61|586.21|588.42|586.02|588.61|586.21|588.42|586.02|0
1629795570000|2021-08-24 08:59:30|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629795590000|2021-08-24 08:59:50|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629795600000|2021-08-24 09:00:00|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629795610000|2021-08-24 09:00:10|588.03|585.63|588.22|585.82|588.22|585.82|588.03|585.63|0
1629795620000|2021-08-24 09:00:20|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629795640000|2021-08-24 09:00:40|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629795650000|2021-08-24 09:00:50|588.03|585.63|587.84|585.44|588.03|585.63|587.84|585.44|0
1629795660000|2021-08-24 09:01:00|587.74|585.34|587.84|585.44|587.84|585.44|587.74|585.34|0
1629795680000|2021-08-24 09:01:20|587.74|585.34|587.84|585.44|587.84|585.44|587.74|585.34|0
1629795700000|2021-08-24 09:01:40|588.03|585.63|587.84|585.44|588.03|585.63|587.84|585.44|0
1629795710000|2021-08-24 09:01:50|588.03|585.63|588.03|585.63|588.22|585.82|588.03|585.63|0
1629795720000|2021-08-24 09:02:00|587.93|585.53|587.84|585.44|587.93|585.53|587.84|585.44|0
1629795740000|2021-08-24 09:02:20|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629795760000|2021-08-24 09:02:40|588.22|585.82|588.03|585.63|588.22|585.82|588.03|585.63|0
1629795770000|2021-08-24 09:02:50|588.22|585.82|588.22|585.82|588.22|585.82|588.03|585.63|0
1629795810000|2021-08-24 09:03:30|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629795830000|2021-08-24 09:03:50|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629795840000|2021-08-24 09:04:00|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629795850000|2021-08-24 09:04:10|588.22|585.82|588.03|585.63|588.22|585.82|588.03|585.63|0
1629795860000|2021-08-24 09:04:20|587.84|585.44|587.84|585.44|587.84|585.44|587.65|585.25|0
1629795880000|2021-08-24 09:04:40|587.65|585.25|587.65|585.25|587.65|585.25|587.65|585.25|0
1629795890000|2021-08-24 09:04:50|587.74|585.34|587.84|585.44|587.84|585.44|587.74|585.34|0
1629795900000|2021-08-24 09:05:00|587.74|585.34|587.65|585.25|587.74|585.34|587.65|585.25|0
1629795910000|2021-08-24 09:05:10|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629795920000|2021-08-24 09:05:20|587.65|585.25|587.65|585.25|587.65|585.25|587.65|585.25|0
1629795930000|2021-08-24 09:05:30|587.74|585.34|587.74|585.34|587.74|585.34|587.74|585.34|0
1629795940000|2021-08-24 09:05:40|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629795960000|2021-08-24 09:06:00|587.65|585.25|587.84|585.44|587.84|585.44|587.65|585.25|0
1629795980000|2021-08-24 09:06:20|588.03|585.63|587.84|585.44|588.03|585.63|587.84|585.44|0
1629795990000|2021-08-24 09:06:30|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796000000|2021-08-24 09:06:40|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629796010000|2021-08-24 09:06:50|588.03|585.63|587.84|585.44|588.03|585.63|587.84|585.44|0
1629796020000|2021-08-24 09:07:00|587.74|585.34|587.74|585.34|587.84|585.44|587.74|585.34|0
1629796030000|2021-08-24 09:07:10|587.65|585.25|587.65|585.25|587.74|585.34|587.65|585.25|0
1629796040000|2021-08-24 09:07:20|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1629796050000|2021-08-24 09:07:30|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1629796060000|2021-08-24 09:07:40|587.46|585.06|587.27|584.87|587.46|585.06|587.27|584.87|0
1629796070000|2021-08-24 09:07:50|587.46|585.06|587.46|585.06|587.65|585.25|587.46|585.06|0
1629796080000|2021-08-24 09:08:00|587.65|585.25|587.65|585.25|587.84|585.44|587.65|585.25|0
1629796090000|2021-08-24 09:08:10|587.46|585.06|587.65|585.25|587.65|585.25|587.46|585.06|0
1629796100000|2021-08-24 09:08:20|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1629796110000|2021-08-24 09:08:30|587.65|585.25|587.46|585.06|587.65|585.25|587.46|585.06|0
1629796120000|2021-08-24 09:08:40|587.65|585.25|587.65|585.25|587.84|585.44|587.65|585.25|0
1629796130000|2021-08-24 09:08:50|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629796140000|2021-08-24 09:09:00|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796150000|2021-08-24 09:09:10|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629796170000|2021-08-24 09:09:30|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796180000|2021-08-24 09:09:40|587.84|585.44|587.84|585.44|587.84|585.44|587.84|585.44|0
1629796210000|2021-08-24 09:10:10|588.03|585.63|588.22|585.82|588.31|585.91|588.03|585.63|0
1629796240000|2021-08-24 09:10:40|588.31|585.91|588.41|586.01|588.41|586.01|588.31|585.91|0
1629796250000|2021-08-24 09:10:50|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629796260000|2021-08-24 09:11:00|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796270000|2021-08-24 09:11:10|587.84|585.44|588.03|585.63|588.03|585.63|587.84|585.44|0
1629796280000|2021-08-24 09:11:20|587.84|585.44|587.93|585.53|587.93|585.53|587.84|585.44|0
1629796290000|2021-08-24 09:11:30|588.03|585.63|588.22|585.82|588.22|585.82|588.03|585.63|0
1629796310000|2021-08-24 09:11:50|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796330000|2021-08-24 09:12:10|588.31|585.91|588.41|586.01|588.41|586.01|588.31|585.91|0
1629796340000|2021-08-24 09:12:20|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629796350000|2021-08-24 09:12:30|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796380000|2021-08-24 09:13:00|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796390000|2021-08-24 09:13:10|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796400000|2021-08-24 09:13:20|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796410000|2021-08-24 09:13:30|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1629796420000|2021-08-24 09:13:40|588.98|586.58|588.98|586.58|588.98|586.58|588.79|586.39|0
1629796440000|2021-08-24 09:14:00|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1629796460000|2021-08-24 09:14:20|588.6|586.2|588.41|586.01|588.6|586.2|588.41|586.01|0
1629796470000|2021-08-24 09:14:30|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796480000|2021-08-24 09:14:40|588.5|586.1|588.41|586.01|588.5|586.1|588.41|586.01|0
1629796500000|2021-08-24 09:15:00|588.5|586.1|588.6|586.2|588.6|586.2|588.41|586.01|0
1629796510000|2021-08-24 09:15:10|588.5|586.1|588.41|586.01|588.6|586.2|588.41|586.01|0
1629796520000|2021-08-24 09:15:20|588.6|586.2|588.6|586.2|588.6|586.2|588.41|586.01|0
1629796530000|2021-08-24 09:15:30|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796550000|2021-08-24 09:15:50|588.31|585.91|588.22|585.82|588.31|585.91|588.22|585.82|0
1629796560000|2021-08-24 09:16:00|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796570000|2021-08-24 09:16:10|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629796600000|2021-08-24 09:16:40|588.12|585.72|588.22|585.82|588.22|585.82|588.12|585.72|0
1629796610000|2021-08-24 09:16:50|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796620000|2021-08-24 09:17:00|588.12|585.72|588.22|585.82|588.22|585.82|588.03|585.63|0
1629796630000|2021-08-24 09:17:10|588.03|585.63|588.03|585.63|588.22|585.82|588.03|585.63|0
1629796670000|2021-08-24 09:17:50|588.22|585.82|588.22|585.82|588.22|585.82|588.03|585.63|0
1629796680000|2021-08-24 09:18:00|588.03|585.63|588.03|585.63|588.03|585.63|588.03|585.63|0
1629796700000|2021-08-24 09:18:20|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1629796710000|2021-08-24 09:18:30|588.41|586.01|588.41|586.01|588.41|586.01|588.22|585.82|0
1629796730000|2021-08-24 09:18:50|588.31|585.91|588.31|585.91|588.41|586.01|588.22|585.82|0
1629796740000|2021-08-24 09:19:00|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796770000|2021-08-24 09:19:30|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796790000|2021-08-24 09:19:50|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796810000|2021-08-24 09:20:10|588.31|585.91|588.41|586.01|588.41|586.01|588.31|585.91|0
1629796820000|2021-08-24 09:20:20|588.31|585.91|588.41|586.01|588.41|586.01|588.22|585.82|0
1629796860000|2021-08-24 09:21:00|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796880000|2021-08-24 09:21:20|588.5|586.1|588.6|586.2|588.6|586.2|588.5|586.1|0
1629796890000|2021-08-24 09:21:30|588.79|586.39|588.6|586.2|588.79|586.39|588.6|586.2|0
1629796900000|2021-08-24 09:21:40|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1629796910000|2021-08-24 09:21:50|588.69|586.29|588.6|586.2|588.69|586.29|588.6|586.2|0
1629796930000|2021-08-24 09:22:10|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1629796940000|2021-08-24 09:22:20|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629796970000|2021-08-24 09:22:50|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629796980000|2021-08-24 09:23:00|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629797030000|2021-08-24 09:23:50|588.41|586.01|588.41|586.01|588.41|586.01|588.41|586.01|0
1629797050000|2021-08-24 09:24:10|588.4|586|588.4|586|588.4|586|588.4|586|0
1629797060000|2021-08-24 09:24:20|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629797070000|2021-08-24 09:24:30|588.4|586|588.4|586|588.4|586|588.21|585.81|0
1629797100000|2021-08-24 09:25:00|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629797130000|2021-08-24 09:25:30|588.4|586|588.4|586|588.4|586|588.4|586|0
1629797140000|2021-08-24 09:25:40|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1629797160000|2021-08-24 09:26:00|588.4|586|588.4|586|588.4|586|588.4|586|0
1629797190000|2021-08-24 09:26:30|588.3|585.9|588.21|585.81|588.3|585.9|588.21|585.81|0
1629797200000|2021-08-24 09:26:40|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629797210000|2021-08-24 09:26:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629797250000|2021-08-24 09:27:30|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629797270000|2021-08-24 09:27:50|588.11|585.71|588.02|585.62|588.21|585.81|588.02|585.62|0
1629797280000|2021-08-24 09:28:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629797290000|2021-08-24 09:28:10|587.73|585.33|587.64|585.24|587.83|585.43|587.64|585.24|0
1629797300000|2021-08-24 09:28:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629797320000|2021-08-24 09:28:40|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629797330000|2021-08-24 09:28:50|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629797340000|2021-08-24 09:29:00|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629797350000|2021-08-24 09:29:10|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1629797360000|2021-08-24 09:29:20|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629797390000|2021-08-24 09:29:50|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629797410000|2021-08-24 09:30:10|587.35|584.95|587.45|585.05|587.45|585.05|587.35|584.95|0
1629797450000|2021-08-24 09:30:50|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1629797500000|2021-08-24 09:31:40|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629797530000|2021-08-24 09:32:10|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629797560000|2021-08-24 09:32:40|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1629797580000|2021-08-24 09:33:00|587.26|584.86|587.26|584.86|587.26|584.86|587.16|584.76|0
1629797600000|2021-08-24 09:33:20|587.45|585.05|587.64|585.24|587.64|585.24|587.45|585.05|0
1629797620000|2021-08-24 09:33:40|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629797640000|2021-08-24 09:34:00|587.64|585.24|587.83|585.43|587.83|585.43|587.64|585.24|0
1629797670000|2021-08-24 09:34:30|588.02|585.62|587.83|585.43|588.02|585.62|587.83|585.43|0
1629797680000|2021-08-24 09:34:40|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629797700000|2021-08-24 09:35:00|587.45|585.05|587.45|585.05|587.64|585.24|587.45|585.05|0
1629797770000|2021-08-24 09:36:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1629797780000|2021-08-24 09:36:20|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629797800000|2021-08-24 09:36:40|586.77|584.37|586.77|584.37|586.87|584.47|586.77|584.37|0
1629797810000|2021-08-24 09:36:50|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1629797820000|2021-08-24 09:37:00|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1629797830000|2021-08-24 09:37:10|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629797840000|2021-08-24 09:37:20|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1629797850000|2021-08-24 09:37:30|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1629797870000|2021-08-24 09:37:50|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1629797880000|2021-08-24 09:38:00|586.68|584.28|586.68|584.28|586.68|584.28|586.49|584.09|0
1629797900000|2021-08-24 09:38:20|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629797910000|2021-08-24 09:38:30|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1629797920000|2021-08-24 09:38:40|586.68|584.28|586.49|584.09|586.68|584.28|586.49|584.09|0
1629797950000|2021-08-24 09:39:10|586.3|583.9|586.11|583.71|586.3|583.9|586.11|583.71|0
1629797960000|2021-08-24 09:39:20|586.3|583.9|586.11|583.71|586.3|583.9|585.92|583.52|0
1629797970000|2021-08-24 09:39:30|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1629797980000|2021-08-24 09:39:40|586.11|583.71|586.2|583.8|586.3|583.9|586.11|583.71|0
1629797990000|2021-08-24 09:39:50|586.3|583.9|586.11|583.71|586.3|583.9|586.11|583.71|0
1629798000000|2021-08-24 09:40:00|586.3|583.9|586.3|583.9|586.3|583.9|586.11|583.71|0
1629798010000|2021-08-24 09:40:10|586.11|583.71|585.92|583.52|586.11|583.71|585.92|583.52|0
1629798030000|2021-08-24 09:40:30|586.11|583.71|585.92|583.52|586.11|583.71|585.92|583.52|0
1629798040000|2021-08-24 09:40:40|585.82|583.42|585.82|583.42|585.82|583.42|585.82|583.42|0
1629798050000|2021-08-24 09:40:50|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1629798060000|2021-08-24 09:41:00|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629798080000|2021-08-24 09:41:20|585.73|583.33|585.92|583.52|585.92|583.52|585.73|583.33|0
1629798110000|2021-08-24 09:41:50|585.82|583.42|585.73|583.33|585.82|583.42|585.73|583.33|0
1629798120000|2021-08-24 09:42:00|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1629798130000|2021-08-24 09:42:10|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1629798140000|2021-08-24 09:42:20|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1629798150000|2021-08-24 09:42:30|585.16|582.76|585.16|582.76|585.16|582.76|585.16|582.76|0
1629798160000|2021-08-24 09:42:40|585.25|582.85|585.35|582.95|585.35|582.95|585.16|582.76|0
1629798170000|2021-08-24 09:42:50|585.16|582.76|585.35|582.95|585.35|582.95|585.16|582.76|0
1629798180000|2021-08-24 09:43:00|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1629798190000|2021-08-24 09:43:10|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1629798200000|2021-08-24 09:43:20|585.92|583.52|585.73|583.33|585.92|583.52|585.73|583.33|0
1629798210000|2021-08-24 09:43:30|585.92|583.52|585.73|583.33|585.92|583.52|585.73|583.33|0
1629798220000|2021-08-24 09:43:40|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629798230000|2021-08-24 09:43:50|585.35|582.95|585.44|583.04|585.44|583.04|585.35|582.95|0
1629798240000|2021-08-24 09:44:00|585.35|582.95|585.54|583.14|585.54|583.14|585.35|582.95|0
1629798250000|2021-08-24 09:44:10|585.35|582.95|585.54|583.14|585.54|583.14|585.35|582.95|0
1629798260000|2021-08-24 09:44:20|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1629798270000|2021-08-24 09:44:30|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1629798280000|2021-08-24 09:44:40|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1629798290000|2021-08-24 09:44:50|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1629798300000|2021-08-24 09:45:00|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1629798310000|2021-08-24 09:45:10|585.63|583.23|585.73|583.33|585.73|583.33|585.63|583.23|0
1629798320000|2021-08-24 09:45:20|585.82|583.42|585.92|583.52|585.92|583.52|585.82|583.42|0
1629798330000|2021-08-24 09:45:30|586.11|583.71|585.92|583.52|586.11|583.71|585.92|583.52|0
1629798350000|2021-08-24 09:45:50|586.11|583.71|586.11|583.71|586.11|583.71|585.92|583.52|0
1629798360000|2021-08-24 09:46:00|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1629798370000|2021-08-24 09:46:10|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1629798380000|2021-08-24 09:46:20|586.3|583.9|586.3|583.9|586.39|583.99|586.3|583.9|0
1629798390000|2021-08-24 09:46:30|586.39|583.99|586.11|583.71|586.39|583.99|586.11|583.71|0
1629798400000|2021-08-24 09:46:40|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629798420000|2021-08-24 09:47:00|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1629798430000|2021-08-24 09:47:10|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629798490000|2021-08-24 09:48:10|585.82|583.42|585.82|583.42|585.92|583.52|585.82|583.42|0
1629798500000|2021-08-24 09:48:20|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629798530000|2021-08-24 09:48:50|586.11|583.71|585.72|583.32|586.11|583.71|585.72|583.32|0
1629798540000|2021-08-24 09:49:00|585.63|583.23|585.53|583.13|585.63|583.23|585.53|583.13|0
1629798550000|2021-08-24 09:49:10|585.72|583.32|585.72|583.32|585.72|583.32|585.53|583.13|0
1629798560000|2021-08-24 09:49:20|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629798570000|2021-08-24 09:49:30|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629798590000|2021-08-24 09:49:50|585.82|583.42|585.92|583.52|585.92|583.52|585.82|583.42|0
1629798600000|2021-08-24 09:50:00|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629798610000|2021-08-24 09:50:10|585.91|583.51|585.72|583.32|585.91|583.51|585.72|583.32|0
1629798620000|2021-08-24 09:50:20|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1629798640000|2021-08-24 09:50:40|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629798660000|2021-08-24 09:51:00|585.82|583.42|585.72|583.32|585.82|583.42|585.72|583.32|0
1629798670000|2021-08-24 09:51:10|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1629798680000|2021-08-24 09:51:20|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629798690000|2021-08-24 09:51:30|585.82|583.42|585.72|583.32|585.82|583.42|585.72|583.32|0
1629798700000|2021-08-24 09:51:40|585.53|583.13|585.72|583.32|585.72|583.32|585.53|583.13|0
1629798710000|2021-08-24 09:51:50|585.91|583.51|585.72|583.32|585.91|583.51|585.72|583.32|0
1629798720000|2021-08-24 09:52:00|585.82|583.42|585.91|583.51|585.91|583.51|585.82|583.42|0
1629798750000|2021-08-24 09:52:30|586.1|583.7|585.91|583.51|586.1|583.7|585.91|583.51|0
1629798770000|2021-08-24 09:52:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1629798780000|2021-08-24 09:53:00|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1629798800000|2021-08-24 09:53:20|585.81|583.41|585.72|583.32|585.91|583.51|585.72|583.32|0
1629798840000|2021-08-24 09:54:00|585.53|583.13|585.72|583.32|585.72|583.32|585.53|583.13|0
1629798850000|2021-08-24 09:54:10|585.91|583.51|586.1|583.7|586.1|583.7|585.91|583.51|0
1629798870000|2021-08-24 09:54:30|586|583.6|586.1|583.7|586.1|583.7|586|583.6|0
1629798880000|2021-08-24 09:54:40|586|583.6|586.1|583.7|586.1|583.7|586|583.6|0
1629798890000|2021-08-24 09:54:50|586|583.6|585.91|583.51|586|583.6|585.91|583.51|0
1629798900000|2021-08-24 09:55:00|586|583.6|585.91|583.51|586|583.6|585.91|583.51|0
1629798910000|2021-08-24 09:55:10|586|583.6|586.1|583.7|586.1|583.7|585.91|583.51|0
1629798940000|2021-08-24 09:55:40|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1629798960000|2021-08-24 09:56:00|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1629798980000|2021-08-24 09:56:20|585.34|582.94|585.15|582.75|585.34|582.94|585.15|582.75|0
1629799000000|2021-08-24 09:56:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1629799010000|2021-08-24 09:56:50|585.15|582.75|585.15|582.75|585.34|582.94|585.15|582.75|0
1629799020000|2021-08-24 09:57:00|584.77|582.37|584.96|582.56|584.96|582.56|584.77|582.37|0
1629799030000|2021-08-24 09:57:10|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629799050000|2021-08-24 09:57:30|584.86|582.46|584.96|582.56|584.96|582.56|584.86|582.46|0
1629799060000|2021-08-24 09:57:40|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1629799070000|2021-08-24 09:57:50|584.77|582.37|584.77|582.37|584.96|582.56|584.77|582.37|0
1629799090000|2021-08-24 09:58:10|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1629799100000|2021-08-24 09:58:20|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629799110000|2021-08-24 09:58:30|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1629799120000|2021-08-24 09:58:40|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629799130000|2021-08-24 09:58:50|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1629799140000|2021-08-24 09:59:00|584.77|582.37|584.77|582.37|584.77|582.37|584.67|582.27|0
1629799150000|2021-08-24 09:59:10|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629799160000|2021-08-24 09:59:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799170000|2021-08-24 09:59:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629799180000|2021-08-24 09:59:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799190000|2021-08-24 09:59:50|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629799210000|2021-08-24 10:00:10|584.96|582.56|584.58|582.18|584.96|582.56|584.58|582.18|0
1629799240000|2021-08-24 10:00:40|584.39|581.99|584.77|582.37|584.77|582.37|584.39|581.99|0
1629799250000|2021-08-24 10:00:50|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629799260000|2021-08-24 10:01:00|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1629799270000|2021-08-24 10:01:10|584.96|582.56|584.96|582.56|584.96|582.56|584.77|582.37|0
1629799280000|2021-08-24 10:01:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799300000|2021-08-24 10:01:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1629799320000|2021-08-24 10:02:00|585.15|582.75|585.15|582.75|585.15|582.75|584.96|582.56|0
1629799330000|2021-08-24 10:02:10|584.96|582.56|584.96|582.56|585.15|582.75|584.96|582.56|0
1629799340000|2021-08-24 10:02:20|584.86|582.46|584.77|582.37|584.86|582.46|584.77|582.37|0
1629799350000|2021-08-24 10:02:30|584.67|582.27|584.77|582.37|584.77|582.37|584.67|582.27|0
1629799370000|2021-08-24 10:02:50|584.67|582.27|584.77|582.37|584.77|582.37|584.67|582.27|0
1629799410000|2021-08-24 10:03:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629799420000|2021-08-24 10:03:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799430000|2021-08-24 10:03:50|585.34|582.94|585.34|582.94|585.34|582.94|585.15|582.75|0
1629799450000|2021-08-24 10:04:10|585.24|582.84|585.24|582.84|585.24|582.84|585.24|582.84|0
1629799460000|2021-08-24 10:04:20|585.34|582.94|585.15|582.75|585.34|582.94|585.15|582.75|0
1629799480000|2021-08-24 10:04:40|585.24|582.84|585.34|582.94|585.34|582.94|585.24|582.84|0
1629799490000|2021-08-24 10:04:50|585.43|583.03|585.34|582.94|585.53|583.13|585.34|582.94|0
1629799500000|2021-08-24 10:05:00|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799520000|2021-08-24 10:05:20|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1629799530000|2021-08-24 10:05:30|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1629799540000|2021-08-24 10:05:40|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1629799550000|2021-08-24 10:05:50|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629799560000|2021-08-24 10:06:00|585.81|583.41|585.91|583.51|585.91|583.51|585.72|583.32|0
1629799570000|2021-08-24 10:06:10|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629799580000|2021-08-24 10:06:20|585.62|583.22|585.53|583.13|585.62|583.22|585.53|583.13|0
1629799590000|2021-08-24 10:06:30|585.34|582.94|585.34|582.94|585.53|583.13|585.34|582.94|0
1629799600000|2021-08-24 10:06:40|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1629799610000|2021-08-24 10:06:50|585.34|582.94|585.34|582.94|585.43|583.03|585.34|582.94|0
1629799620000|2021-08-24 10:07:00|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629799630000|2021-08-24 10:07:10|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1629799640000|2021-08-24 10:07:20|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1629799650000|2021-08-24 10:07:30|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1629799660000|2021-08-24 10:07:40|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1629799670000|2021-08-24 10:07:50|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1629799700000|2021-08-24 10:08:20|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629799710000|2021-08-24 10:08:30|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1629799720000|2021-08-24 10:08:40|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1629799730000|2021-08-24 10:08:50|586.1|583.7|586.1|583.7|586.1|583.7|585.91|583.51|0
1629799770000|2021-08-24 10:09:30|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1629799780000|2021-08-24 10:09:40|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1629799800000|2021-08-24 10:10:00|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629799810000|2021-08-24 10:10:10|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1629799820000|2021-08-24 10:10:20|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1629799830000|2021-08-24 10:10:30|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1629799850000|2021-08-24 10:10:50|585.91|583.51|585.91|583.51|585.91|583.51|585.81|583.41|0
1629799860000|2021-08-24 10:11:00|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1629799880000|2021-08-24 10:11:20|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1629799910000|2021-08-24 10:11:50|586.19|583.79|586.29|583.89|586.29|583.89|586.19|583.79|0
1629799920000|2021-08-24 10:12:00|586.1|583.7|586.29|583.89|586.29|583.89|586.1|583.7|0
1629799930000|2021-08-24 10:12:10|586.38|583.98|586.29|583.89|586.38|583.98|586.29|583.89|0
1629799940000|2021-08-24 10:12:20|586.48|584.08|586.48|584.08|586.67|584.27|586.48|584.08|0
1629799950000|2021-08-24 10:12:30|586.67|584.27|586.48|584.08|586.67|584.27|586.48|584.08|0
1629799960000|2021-08-24 10:12:40|586.67|584.27|586.29|583.89|586.67|584.27|586.29|583.89|0
1629799970000|2021-08-24 10:12:50|586.48|584.08|586.1|583.7|586.48|584.08|586.1|583.7|0
1629799980000|2021-08-24 10:13:00|586.19|583.79|586.1|583.7|586.19|583.79|586.1|583.7|0
1629799990000|2021-08-24 10:13:10|586.29|583.89|586.38|583.98|586.38|583.98|586.29|583.89|0
1629800000000|2021-08-24 10:13:20|586.48|584.08|586.29|583.89|586.48|584.08|586.29|583.89|0
1629800010000|2021-08-24 10:13:30|586.38|583.98|586.48|584.08|586.48|584.08|586.29|583.89|0
1629800040000|2021-08-24 10:14:00|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1629800060000|2021-08-24 10:14:20|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1629800070000|2021-08-24 10:14:30|585.9|583.5|586.1|583.7|586.1|583.7|585.9|583.5|0
1629800080000|2021-08-24 10:14:40|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1629800100000|2021-08-24 10:15:00|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629800110000|2021-08-24 10:15:10|586.1|583.7|585.9|583.5|586.1|583.7|585.9|583.5|0
1629800120000|2021-08-24 10:15:20|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1629800130000|2021-08-24 10:15:30|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629800140000|2021-08-24 10:15:40|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1629800160000|2021-08-24 10:16:00|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800170000|2021-08-24 10:16:10|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629800180000|2021-08-24 10:16:20|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629800190000|2021-08-24 10:16:30|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629800200000|2021-08-24 10:16:40|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1629800210000|2021-08-24 10:16:50|585.23|582.83|585.52|583.12|585.52|583.12|585.23|582.83|0
1629800220000|2021-08-24 10:17:00|585.33|582.93|585.52|583.12|585.52|583.12|585.33|582.93|0
1629800230000|2021-08-24 10:17:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629800240000|2021-08-24 10:17:20|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629800260000|2021-08-24 10:17:40|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800270000|2021-08-24 10:17:50|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629800290000|2021-08-24 10:18:10|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800300000|2021-08-24 10:18:20|585.9|583.5|585.71|583.31|585.9|583.5|585.71|583.31|0
1629800310000|2021-08-24 10:18:30|585.9|583.5|585.71|583.31|585.9|583.5|585.71|583.31|0
1629800320000|2021-08-24 10:18:40|585.61|583.21|585.61|583.21|585.61|583.21|585.61|583.21|0
1629800330000|2021-08-24 10:18:50|585.52|583.12|585.52|583.12|585.61|583.21|585.52|583.12|0
1629800340000|2021-08-24 10:19:00|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800350000|2021-08-24 10:19:10|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629800370000|2021-08-24 10:19:30|585.61|583.21|585.61|583.21|585.61|583.21|585.52|583.12|0
1629800380000|2021-08-24 10:19:40|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1629800390000|2021-08-24 10:19:50|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800410000|2021-08-24 10:20:10|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629800440000|2021-08-24 10:20:40|585.8|583.4|585.9|583.5|585.9|583.5|585.8|583.4|0
1629800450000|2021-08-24 10:20:50|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800460000|2021-08-24 10:21:00|585.9|583.5|585.9|583.5|585.9|583.5|585.71|583.31|0
1629800470000|2021-08-24 10:21:10|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1629800480000|2021-08-24 10:21:20|585.99|583.59|585.9|583.5|585.99|583.59|585.9|583.5|0
1629800490000|2021-08-24 10:21:30|586.09|583.69|585.9|583.5|586.09|583.69|585.9|583.5|0
1629800500000|2021-08-24 10:21:40|585.8|583.4|585.9|583.5|585.9|583.5|585.8|583.4|0
1629800510000|2021-08-24 10:21:50|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800520000|2021-08-24 10:22:00|585.9|583.5|585.71|583.31|585.9|583.5|585.71|583.31|0
1629800530000|2021-08-24 10:22:10|585.52|583.12|585.71|583.31|585.71|583.31|585.52|583.12|0
1629800540000|2021-08-24 10:22:20|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1629800580000|2021-08-24 10:23:00|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800590000|2021-08-24 10:23:10|585.9|583.5|585.71|583.31|585.9|583.5|585.71|583.31|0
1629800600000|2021-08-24 10:23:20|585.9|583.5|586.09|583.69|586.09|583.69|585.9|583.5|0
1629800610000|2021-08-24 10:23:30|585.99|583.59|585.9|583.5|586.09|583.69|585.9|583.5|0
1629800640000|2021-08-24 10:24:00|585.8|583.4|585.9|583.5|585.9|583.5|585.8|583.4|0
1629800660000|2021-08-24 10:24:20|585.8|583.4|585.8|583.4|585.8|583.4|585.8|583.4|0
1629800670000|2021-08-24 10:24:30|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629800680000|2021-08-24 10:24:40|585.52|583.12|585.71|583.31|585.71|583.31|585.52|583.12|0
1629800690000|2021-08-24 10:24:50|585.61|583.21|585.52|583.12|585.61|583.21|585.33|582.93|0
1629800700000|2021-08-24 10:25:00|585.42|583.02|585.52|583.12|585.71|583.31|585.42|583.02|0
1629800710000|2021-08-24 10:25:10|585.71|583.31|586.09|583.69|586.09|583.69|585.71|583.31|0
1629800720000|2021-08-24 10:25:20|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1629800740000|2021-08-24 10:25:40|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629800750000|2021-08-24 10:25:50|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1629800770000|2021-08-24 10:26:10|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629800780000|2021-08-24 10:26:20|586.56|584.16|586.66|584.26|586.66|584.26|586.56|584.16|0
1629800810000|2021-08-24 10:26:50|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629800820000|2021-08-24 10:27:00|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629800830000|2021-08-24 10:27:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629800840000|2021-08-24 10:27:20|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629800850000|2021-08-24 10:27:30|586.85|584.45|587.04|584.64|587.04|584.64|586.85|584.45|0
1629800870000|2021-08-24 10:27:50|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629800880000|2021-08-24 10:28:00|586.75|584.35|586.66|584.26|586.85|584.45|586.66|584.26|0
1629800900000|2021-08-24 10:28:20|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1629800950000|2021-08-24 10:29:10|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1629800960000|2021-08-24 10:29:20|586.75|584.35|586.66|584.26|586.85|584.45|586.66|584.26|0
1629800970000|2021-08-24 10:29:30|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1629800980000|2021-08-24 10:29:40|586.56|584.16|586.66|584.26|586.66|584.26|586.47|584.07|0
1629800990000|2021-08-24 10:29:50|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629801000000|2021-08-24 10:30:00|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801030000|2021-08-24 10:30:30|586.85|584.45|586.85|584.45|586.85|584.45|586.66|584.26|0
1629801050000|2021-08-24 10:30:50|586.66|584.26|586.75|584.35|586.85|584.45|586.66|584.26|0
1629801060000|2021-08-24 10:31:00|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801090000|2021-08-24 10:31:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801110000|2021-08-24 10:31:50|586.75|584.35|586.85|584.45|586.85|584.45|586.75|584.35|0
1629801130000|2021-08-24 10:32:10|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629801140000|2021-08-24 10:32:20|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801160000|2021-08-24 10:32:40|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629801170000|2021-08-24 10:32:50|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801200000|2021-08-24 10:33:20|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629801210000|2021-08-24 10:33:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801230000|2021-08-24 10:33:50|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1629801240000|2021-08-24 10:34:00|586.56|584.16|586.66|584.26|586.66|584.26|586.47|584.07|0
1629801250000|2021-08-24 10:34:10|586.85|584.45|587.04|584.64|587.04|584.64|586.85|584.45|0
1629801260000|2021-08-24 10:34:20|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801270000|2021-08-24 10:34:30|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629801280000|2021-08-24 10:34:40|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801290000|2021-08-24 10:34:50|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629801300000|2021-08-24 10:35:00|586.94|584.54|586.85|584.45|586.94|584.54|586.85|584.45|0
1629801310000|2021-08-24 10:35:10|586.94|584.54|587.04|584.64|587.04|584.64|586.94|584.54|0
1629801320000|2021-08-24 10:35:20|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629801340000|2021-08-24 10:35:40|587.04|584.64|586.66|584.26|587.04|584.64|586.66|584.26|0
1629801360000|2021-08-24 10:36:00|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801390000|2021-08-24 10:36:30|586.66|584.26|586.47|584.07|586.66|584.26|586.47|584.07|0
1629801400000|2021-08-24 10:36:40|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801420000|2021-08-24 10:37:00|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1629801430000|2021-08-24 10:37:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629801440000|2021-08-24 10:37:20|587.04|584.64|586.85|584.45|587.04|584.64|586.85|584.45|0
1629801450000|2021-08-24 10:37:30|587.04|584.64|586.85|584.45|587.04|584.64|586.85|584.45|0
1629801480000|2021-08-24 10:38:00|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629801500000|2021-08-24 10:38:20|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801510000|2021-08-24 10:38:30|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629801520000|2021-08-24 10:38:40|586.37|583.97|586.47|584.07|586.47|584.07|586.37|583.97|0
1629801550000|2021-08-24 10:39:10|586.66|584.26|586.47|584.07|586.66|584.26|586.47|584.07|0
1629801560000|2021-08-24 10:39:20|586.56|584.16|586.85|584.45|586.85|584.45|586.56|584.16|0
1629801570000|2021-08-24 10:39:30|586.66|584.26|586.47|584.07|586.66|584.26|586.47|584.07|0
1629801580000|2021-08-24 10:39:40|586.66|584.26|586.66|584.26|586.66|584.26|586.47|584.07|0
1629801590000|2021-08-24 10:39:50|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629801600000|2021-08-24 10:40:00|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629801630000|2021-08-24 10:40:30|586.85|584.45|586.85|584.45|586.85|584.45|586.66|584.26|0
1629801640000|2021-08-24 10:40:40|586.75|584.35|586.85|584.45|586.85|584.45|586.75|584.35|0
1629801650000|2021-08-24 10:40:50|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629801660000|2021-08-24 10:41:00|586.85|584.45|587.04|584.64|587.04|584.64|586.66|584.26|0
1629801680000|2021-08-24 10:41:20|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629801700000|2021-08-24 10:41:40|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629801710000|2021-08-24 10:41:50|587.23|584.83|587.23|584.83|587.23|584.83|587.04|584.64|0
1629801730000|2021-08-24 10:42:10|587.42|585.02|587.42|585.02|587.42|585.02|587.23|584.83|0
1629801740000|2021-08-24 10:42:20|587.61|585.21|587.42|585.02|587.61|585.21|587.42|585.02|0
1629801750000|2021-08-24 10:42:30|587.61|585.21|587.23|584.83|587.61|585.21|587.23|584.83|0
1629801760000|2021-08-24 10:42:40|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629801780000|2021-08-24 10:43:00|587.23|584.83|587.42|585.02|587.42|585.02|587.23|584.83|0
1629801820000|2021-08-24 10:43:40|587.61|585.21|587.23|584.83|587.61|585.21|587.23|584.83|0
1629801830000|2021-08-24 10:43:50|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629801880000|2021-08-24 10:44:40|587.23|584.83|587.23|584.83|587.42|585.02|587.23|584.83|0
1629801890000|2021-08-24 10:44:50|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629801900000|2021-08-24 10:45:00|587.42|585.02|587.42|585.02|587.42|585.02|587.23|584.83|0
1629801960000|2021-08-24 10:46:00|587.51|585.11|587.51|585.11|587.51|585.11|587.51|585.11|0
1629801970000|2021-08-24 10:46:10|587.61|585.21|587.61|585.21|587.61|585.21|587.61|585.21|0
1629802010000|2021-08-24 10:46:50|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629802020000|2021-08-24 10:47:00|587.51|585.11|587.42|585.02|587.51|585.11|587.42|585.02|0
1629802040000|2021-08-24 10:47:20|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629802050000|2021-08-24 10:47:30|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629802060000|2021-08-24 10:47:40|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629802110000|2021-08-24 10:48:30|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629802200000|2021-08-24 10:50:00|587.03|584.63|587.23|584.83|587.23|584.83|587.03|584.63|0
1629802210000|2021-08-24 10:50:10|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629802280000|2021-08-24 10:51:20|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629802290000|2021-08-24 10:51:30|587.61|585.21|587.42|585.02|587.61|585.21|587.42|585.02|0
1629802300000|2021-08-24 10:51:40|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629802310000|2021-08-24 10:51:50|587.42|585.02|587.42|585.02|587.42|585.02|587.22|584.82|0
1629802320000|2021-08-24 10:52:00|587.61|585.21|587.41|585.01|587.61|585.21|587.41|585.01|0
1629802340000|2021-08-24 10:52:20|587.61|585.21|587.61|585.21|587.61|585.21|587.61|585.21|0
1629802360000|2021-08-24 10:52:40|587.41|585.01|587.61|585.21|587.61|585.21|587.41|585.01|0
1629802370000|2021-08-24 10:52:50|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629802390000|2021-08-24 10:53:10|587.32|584.92|587.22|584.82|587.32|584.92|587.22|584.82|0
1629802430000|2021-08-24 10:53:50|587.03|584.63|587.22|584.82|587.22|584.82|587.03|584.63|0
1629802440000|2021-08-24 10:54:00|587.12|584.72|587.41|585.01|587.41|585.01|587.03|584.63|0
1629802450000|2021-08-24 10:54:10|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629802500000|2021-08-24 10:55:00|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629802510000|2021-08-24 10:55:10|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629802560000|2021-08-24 10:56:00|587.12|584.72|587.6|585.2|587.6|585.2|587.03|584.63|0
1629802600000|2021-08-24 10:56:40|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629802670000|2021-08-24 10:57:50|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629802680000|2021-08-24 10:58:00|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629802720000|2021-08-24 10:58:40|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629802730000|2021-08-24 10:58:50|587.79|585.39|587.79|585.39|587.79|585.39|587.79|585.39|0
1629802740000|2021-08-24 10:59:00|587.6|585.2|587.98|585.58|587.98|585.58|587.6|585.2|0
1629802750000|2021-08-24 10:59:10|587.79|585.39|587.79|585.39|587.79|585.39|587.79|585.39|0
1629802770000|2021-08-24 10:59:30|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1629802780000|2021-08-24 10:59:40|588.18|585.78|588.18|585.78|588.18|585.78|588.18|585.78|0
1629802790000|2021-08-24 10:59:50|587.98|585.58|588.08|585.68|588.08|585.68|587.98|585.58|0
1629802800000|2021-08-24 11:00:00|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1629802810000|2021-08-24 11:00:10|588.17|585.77|588.17|585.77|588.17|585.77|588.17|585.77|0
1629802850000|2021-08-24 11:00:50|588.37|585.97|588.17|585.77|588.37|585.97|588.17|585.77|0
1629802890000|2021-08-24 11:01:30|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1629802940000|2021-08-24 11:02:20|587.79|585.39|587.79|585.39|587.79|585.39|587.79|585.39|0
1629803040000|2021-08-24 11:04:00|587.41|585.01|587.22|584.82|587.41|585.01|587.22|584.82|0
1629803050000|2021-08-24 11:04:10|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629803060000|2021-08-24 11:04:20|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629803090000|2021-08-24 11:04:50|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629803100000|2021-08-24 11:05:00|587.03|584.63|587.31|584.91|587.31|584.91|587.03|584.63|0
1629803110000|2021-08-24 11:05:10|587.41|585.01|587.41|585.01|587.5|585.1|587.41|585.01|0
1629803120000|2021-08-24 11:05:20|587.6|585.2|587.41|585.01|587.6|585.2|587.41|585.01|0
1629803130000|2021-08-24 11:05:30|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629803150000|2021-08-24 11:05:50|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629803160000|2021-08-24 11:06:00|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629803170000|2021-08-24 11:06:10|587.03|584.63|587.22|584.82|587.22|584.82|587.03|584.63|0
1629803180000|2021-08-24 11:06:20|587.31|584.91|587.22|584.82|587.31|584.91|587.22|584.82|0
1629803200000|2021-08-24 11:06:40|587.03|584.63|587.22|584.82|587.22|584.82|587.03|584.63|0
1629803270000|2021-08-24 11:07:50|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629803280000|2021-08-24 11:08:00|587.22|584.82|587.22|584.82|587.22|584.82|587.12|584.72|0
1629803350000|2021-08-24 11:09:10|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629803360000|2021-08-24 11:09:20|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629803410000|2021-08-24 11:10:10|586.64|584.24|586.64|584.24|586.84|584.44|586.64|584.24|0
1629803430000|2021-08-24 11:10:30|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629803440000|2021-08-24 11:10:40|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629803460000|2021-08-24 11:11:00|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629803470000|2021-08-24 11:11:10|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629803480000|2021-08-24 11:11:20|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629803500000|2021-08-24 11:11:40|586.93|584.53|586.83|584.43|586.93|584.53|586.83|584.43|0
1629803510000|2021-08-24 11:11:50|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629803530000|2021-08-24 11:12:10|586.83|584.43|587.03|584.63|587.03|584.63|586.83|584.43|0
1629803540000|2021-08-24 11:12:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629803590000|2021-08-24 11:13:10|587.22|584.82|587.22|584.82|587.41|585.01|587.22|584.82|0
1629803600000|2021-08-24 11:13:20|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629803610000|2021-08-24 11:13:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629803620000|2021-08-24 11:13:40|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629803630000|2021-08-24 11:13:50|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629803640000|2021-08-24 11:14:00|586.93|584.53|587.02|584.62|587.02|584.62|586.93|584.53|0
1629803650000|2021-08-24 11:14:10|586.93|584.53|587.02|584.62|587.02|584.62|586.83|584.43|0
1629803700000|2021-08-24 11:15:00|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629803710000|2021-08-24 11:15:10|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629803780000|2021-08-24 11:16:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629803790000|2021-08-24 11:16:30|587.02|584.62|587.12|584.72|587.12|584.72|587.02|584.62|0
1629803800000|2021-08-24 11:16:40|587.21|584.81|587.02|584.62|587.21|584.81|587.02|584.62|0
1629803840000|2021-08-24 11:17:20|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629803870000|2021-08-24 11:17:50|587.4|585|587.4|585|587.4|585|587.4|585|0
1629803880000|2021-08-24 11:18:00|587.79|585.39|587.79|585.39|587.79|585.39|587.79|585.39|0
1629803890000|2021-08-24 11:18:10|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629803900000|2021-08-24 11:18:20|587.4|585|587.4|585|587.4|585|587.4|585|0
1629803910000|2021-08-24 11:18:30|587.31|584.91|587.4|585|587.4|585|587.31|584.91|0
1629803920000|2021-08-24 11:18:40|587.21|584.81|587.21|584.81|587.4|585|587.21|584.81|0
1629803930000|2021-08-24 11:18:50|587.4|585|587.4|585|587.4|585|587.4|585|0
1629803950000|2021-08-24 11:19:10|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629803960000|2021-08-24 11:19:20|587.4|585|587.4|585|587.4|585|587.4|585|0
1629804030000|2021-08-24 11:20:30|587.21|584.81|587.4|585|587.4|585|587.21|584.81|0
1629804060000|2021-08-24 11:21:00|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629804070000|2021-08-24 11:21:10|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804080000|2021-08-24 11:21:20|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629804140000|2021-08-24 11:22:20|587.02|584.62|587.21|584.81|587.21|584.81|587.02|584.62|0
1629804170000|2021-08-24 11:22:50|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804180000|2021-08-24 11:23:00|586.83|584.43|586.73|584.33|586.83|584.43|586.73|584.33|0
1629804190000|2021-08-24 11:23:10|586.83|584.43|586.73|584.33|586.83|584.43|586.73|584.33|0
1629804200000|2021-08-24 11:23:20|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804210000|2021-08-24 11:23:30|586.45|584.05|586.45|584.05|586.64|584.24|586.45|584.05|0
1629804220000|2021-08-24 11:23:40|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804250000|2021-08-24 11:24:10|586.83|584.43|586.83|584.43|586.83|584.43|586.64|584.24|0
1629804260000|2021-08-24 11:24:20|586.64|584.24|586.45|584.05|586.64|584.24|586.45|584.05|0
1629804270000|2021-08-24 11:24:30|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804300000|2021-08-24 11:25:00|586.73|584.33|586.73|584.33|586.83|584.43|586.64|584.24|0
1629804310000|2021-08-24 11:25:10|586.83|584.43|587.02|584.62|587.02|584.62|586.83|584.43|0
1629804320000|2021-08-24 11:25:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804330000|2021-08-24 11:25:30|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804350000|2021-08-24 11:25:50|586.83|584.43|586.73|584.33|586.83|584.43|586.73|584.33|0
1629804360000|2021-08-24 11:26:00|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804380000|2021-08-24 11:26:20|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804400000|2021-08-24 11:26:40|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629804410000|2021-08-24 11:26:50|587.02|584.62|587.21|584.81|587.21|584.81|587.02|584.62|0
1629804420000|2021-08-24 11:27:00|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804430000|2021-08-24 11:27:10|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804440000|2021-08-24 11:27:20|586.92|584.52|587.02|584.62|587.02|584.62|586.83|584.43|0
1629804470000|2021-08-24 11:27:50|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629804480000|2021-08-24 11:28:00|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804500000|2021-08-24 11:28:20|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629804530000|2021-08-24 11:28:50|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804550000|2021-08-24 11:29:10|587.21|584.81|587.02|584.62|587.21|584.81|587.02|584.62|0
1629804560000|2021-08-24 11:29:20|587.11|584.71|587.02|584.62|587.11|584.71|587.02|584.62|0
1629804570000|2021-08-24 11:29:30|587.21|584.81|587.21|584.81|587.21|584.81|587.02|584.62|0
1629804600000|2021-08-24 11:30:00|587.4|585|587.21|584.81|587.4|585|587.21|584.81|0
1629804610000|2021-08-24 11:30:10|587.3|584.9|587.21|584.81|587.3|584.9|587.21|584.81|0
1629804680000|2021-08-24 11:31:20|587.4|585|587.21|584.81|587.4|585|587.21|584.81|0
1629804720000|2021-08-24 11:32:00|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804730000|2021-08-24 11:32:10|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804740000|2021-08-24 11:32:20|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629804750000|2021-08-24 11:32:30|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804760000|2021-08-24 11:32:40|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804770000|2021-08-24 11:32:50|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629804780000|2021-08-24 11:33:00|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629804840000|2021-08-24 11:34:00|586.44|584.04|586.44|584.04|586.64|584.24|586.44|584.04|0
1629804870000|2021-08-24 11:34:30|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629804890000|2021-08-24 11:34:50|586.06|583.66|585.87|583.47|586.06|583.66|585.87|583.47|0
1629804920000|2021-08-24 11:35:20|586.44|584.04|586.25|583.85|586.44|584.04|586.25|583.85|0
1629804940000|2021-08-24 11:35:40|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1629804950000|2021-08-24 11:35:50|586.63|584.23|586.63|584.23|586.82|584.42|586.63|584.23|0
1629804970000|2021-08-24 11:36:10|586.82|584.42|586.63|584.23|586.82|584.42|586.63|584.23|0
1629804980000|2021-08-24 11:36:20|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1629804990000|2021-08-24 11:36:30|586.73|584.33|586.63|584.23|586.73|584.33|586.63|584.23|0
1629805000000|2021-08-24 11:36:40|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1629805020000|2021-08-24 11:37:00|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1629805030000|2021-08-24 11:37:10|586.82|584.42|586.82|584.42|587.02|584.62|586.82|584.42|0
1629805070000|2021-08-24 11:37:50|586.72|584.32|586.82|584.42|586.82|584.42|586.72|584.32|0
1629805090000|2021-08-24 11:38:10|586.63|584.23|586.44|584.04|586.63|584.23|586.44|584.04|0
1629805100000|2021-08-24 11:38:20|586.63|584.23|586.63|584.23|586.63|584.23|586.44|584.04|0
1629805110000|2021-08-24 11:38:30|586.44|584.04|586.63|584.23|586.63|584.23|586.44|584.04|0
1629805120000|2021-08-24 11:38:40|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629805130000|2021-08-24 11:38:50|586.44|584.04|586.25|583.85|586.44|584.04|586.25|583.85|0
1629805150000|2021-08-24 11:39:10|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805160000|2021-08-24 11:39:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805180000|2021-08-24 11:39:40|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1629805190000|2021-08-24 11:39:50|585.87|583.47|585.68|583.28|585.87|583.47|585.68|583.28|0
1629805240000|2021-08-24 11:40:40|585.49|583.09|585.49|583.09|585.49|583.09|585.49|583.09|0
1629805260000|2021-08-24 11:41:00|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1629805300000|2021-08-24 11:41:40|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805330000|2021-08-24 11:42:10|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629805350000|2021-08-24 11:42:30|586.15|583.75|586.44|584.04|586.44|584.04|586.06|583.66|0
1629805370000|2021-08-24 11:42:50|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629805380000|2021-08-24 11:43:00|586.06|583.66|586.25|583.85|586.25|583.85|586.06|583.66|0
1629805410000|2021-08-24 11:43:30|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805430000|2021-08-24 11:43:50|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629805460000|2021-08-24 11:44:20|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1629805480000|2021-08-24 11:44:40|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629805500000|2021-08-24 11:45:00|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1629805530000|2021-08-24 11:45:30|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1629805540000|2021-08-24 11:45:40|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805550000|2021-08-24 11:45:50|585.96|583.56|585.87|583.47|585.96|583.56|585.87|583.47|0
1629805560000|2021-08-24 11:46:00|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805570000|2021-08-24 11:46:10|585.87|583.47|585.68|583.28|585.87|583.47|585.68|583.28|0
1629805610000|2021-08-24 11:46:50|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805620000|2021-08-24 11:47:00|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805640000|2021-08-24 11:47:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805670000|2021-08-24 11:47:50|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805680000|2021-08-24 11:48:00|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805700000|2021-08-24 11:48:20|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1629805720000|2021-08-24 11:48:40|585.87|583.47|585.68|583.28|585.87|583.47|585.68|583.28|0
1629805730000|2021-08-24 11:48:50|585.77|583.37|585.68|583.28|585.77|583.37|585.68|583.28|0
1629805740000|2021-08-24 11:49:00|585.77|583.37|585.68|583.28|585.77|583.37|585.68|583.28|0
1629805790000|2021-08-24 11:49:50|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629805820000|2021-08-24 11:50:20|585.68|583.28|585.68|583.28|585.68|583.28|585.68|583.28|0
1629805830000|2021-08-24 11:50:30|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805850000|2021-08-24 11:50:50|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1629805860000|2021-08-24 11:51:00|585.87|583.47|585.67|583.27|585.87|583.47|585.67|583.27|0
1629805900000|2021-08-24 11:51:40|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629805920000|2021-08-24 11:52:00|585.58|583.18|585.48|583.08|585.67|583.27|585.48|583.08|0
1629805930000|2021-08-24 11:52:10|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1629805940000|2021-08-24 11:52:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1629805950000|2021-08-24 11:52:30|585.86|583.46|585.67|583.27|585.86|583.46|585.67|583.27|0
1629805980000|2021-08-24 11:53:00|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629805990000|2021-08-24 11:53:10|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629806000000|2021-08-24 11:53:20|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1629806010000|2021-08-24 11:53:30|585.29|582.89|585.1|582.7|585.29|582.89|585.1|582.7|0
1629806040000|2021-08-24 11:54:00|585|582.6|585|582.6|585|582.6|585|582.6|0
1629806050000|2021-08-24 11:54:10|584.91|582.51|585.1|582.7|585.1|582.7|584.91|582.51|0
1629806070000|2021-08-24 11:54:30|585.29|582.89|585.19|582.79|585.29|582.89|585.1|582.7|0
1629806080000|2021-08-24 11:54:40|585.29|582.89|585.29|582.89|585.29|582.89|585.1|582.7|0
1629806110000|2021-08-24 11:55:10|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1629806120000|2021-08-24 11:55:20|585.29|582.89|585.38|582.98|585.38|582.98|585.29|582.89|0
1629806130000|2021-08-24 11:55:30|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629806150000|2021-08-24 11:55:50|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1629806190000|2021-08-24 11:56:30|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629806200000|2021-08-24 11:56:40|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1629806210000|2021-08-24 11:56:50|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629806240000|2021-08-24 11:57:20|585.95|583.55|586.05|583.65|586.05|583.65|585.95|583.55|0
1629806260000|2021-08-24 11:57:40|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629806270000|2021-08-24 11:57:50|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1629806320000|2021-08-24 11:58:40|586.24|583.84|586.05|583.65|586.24|583.84|586.05|583.65|0
1629806330000|2021-08-24 11:58:50|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629806340000|2021-08-24 11:59:00|585.67|583.27|585.86|583.46|585.86|583.46|585.67|583.27|0
1629806350000|2021-08-24 11:59:10|585.67|583.27|585.67|583.27|585.86|583.46|585.67|583.27|0
1629806380000|2021-08-24 11:59:40|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629806390000|2021-08-24 11:59:50|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629806410000|2021-08-24 12:00:10|585.38|582.98|585.29|582.89|585.38|582.98|585.29|582.89|0
1629806440000|2021-08-24 12:00:40|585.38|582.98|585.67|583.27|585.67|583.27|585.38|582.98|0
1629806460000|2021-08-24 12:01:00|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629806470000|2021-08-24 12:01:10|585.67|583.27|585.86|583.46|585.86|583.46|585.67|583.27|0
1629806490000|2021-08-24 12:01:30|585.95|583.55|585.86|583.46|586.05|583.65|585.86|583.46|0
1629806530000|2021-08-24 12:02:10|585.76|583.36|585.67|583.27|585.76|583.36|585.67|583.27|0
1629806540000|2021-08-24 12:02:20|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1629806550000|2021-08-24 12:02:30|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629806560000|2021-08-24 12:02:40|585.57|583.17|585.48|583.08|585.67|583.27|585.48|583.08|0
1629806590000|2021-08-24 12:03:10|585.29|582.89|585.1|582.7|585.29|582.89|585.1|582.7|0
1629806620000|2021-08-24 12:03:40|584.72|582.32|584.91|582.51|584.91|582.51|584.72|582.32|0
1629806640000|2021-08-24 12:04:00|584.72|582.32|584.72|582.32|584.72|582.32|584.72|582.32|0
1629806650000|2021-08-24 12:04:10|584.91|582.51|584.91|582.51|584.91|582.51|584.91|582.51|0
1629806690000|2021-08-24 12:04:50|584.72|582.32|584.72|582.32|584.72|582.32|584.72|582.32|0
1629806700000|2021-08-24 12:05:00|584.91|582.51|584.91|582.51|584.91|582.51|584.91|582.51|0
1629806720000|2021-08-24 12:05:20|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1629806730000|2021-08-24 12:05:30|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1629806740000|2021-08-24 12:05:40|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629806760000|2021-08-24 12:06:00|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1629806770000|2021-08-24 12:06:10|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629806780000|2021-08-24 12:06:20|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629806910000|2021-08-24 12:08:30|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1629806930000|2021-08-24 12:08:50|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629806940000|2021-08-24 12:09:00|585.38|582.98|585.29|582.89|585.38|582.98|585.29|582.89|0
1629806950000|2021-08-24 12:09:10|585.48|583.08|585.48|583.08|585.48|583.08|585.38|582.98|0
1629806960000|2021-08-24 12:09:20|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629806990000|2021-08-24 12:09:50|585.1|582.7|585.1|582.7|585.29|582.89|585.1|582.7|0
1629807010000|2021-08-24 12:10:10|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629807020000|2021-08-24 12:10:20|585.48|583.08|585.48|583.08|585.48|583.08|585.29|582.89|0
1629807040000|2021-08-24 12:10:40|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629807070000|2021-08-24 12:11:10|585.1|582.7|585.29|582.89|585.29|582.89|585.1|582.7|0
1629807080000|2021-08-24 12:11:20|585.19|582.79|585.1|582.7|585.19|582.79|585.1|582.7|0
1629807100000|2021-08-24 12:11:40|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1629807140000|2021-08-24 12:12:20|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629807170000|2021-08-24 12:12:50|585.09|582.69|585.29|582.89|585.29|582.89|585.09|582.69|0
1629807180000|2021-08-24 12:13:00|585.28|582.88|585.28|582.88|585.48|583.08|585.28|582.88|0
1629807260000|2021-08-24 12:14:20|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1629807280000|2021-08-24 12:14:40|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629807290000|2021-08-24 12:14:50|585.09|582.69|585.28|582.88|585.28|582.88|585.09|582.69|0
1629807310000|2021-08-24 12:15:10|585.19|582.79|585.09|582.69|585.19|582.79|585.09|582.69|0
1629807320000|2021-08-24 12:15:20|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629807330000|2021-08-24 12:15:30|585.47|583.07|585.86|583.46|585.86|583.46|585.47|583.07|0
1629807340000|2021-08-24 12:15:40|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1629807350000|2021-08-24 12:15:50|585.47|583.07|585.47|583.07|585.47|583.07|585.38|582.98|0
1629807360000|2021-08-24 12:16:00|585.28|582.88|585.47|583.07|585.47|583.07|585.28|582.88|0
1629807400000|2021-08-24 12:16:40|585.66|583.26|585.66|583.26|585.66|583.26|585.47|583.07|0
1629807410000|2021-08-24 12:16:50|585.86|583.46|585.86|583.46|585.86|583.46|585.66|583.26|0
1629807420000|2021-08-24 12:17:00|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629807450000|2021-08-24 12:17:30|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1629807460000|2021-08-24 12:17:40|585.37|582.97|585.47|583.07|585.47|583.07|585.37|582.97|0
1629807510000|2021-08-24 12:18:30|585.66|583.26|585.47|583.07|585.66|583.26|585.47|583.07|0
1629807530000|2021-08-24 12:18:50|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629807540000|2021-08-24 12:19:00|585.47|583.07|585.66|583.26|585.66|583.26|585.47|583.07|0
1629807550000|2021-08-24 12:19:10|585.47|583.07|585.28|582.88|585.47|583.07|585.28|582.88|0
1629807560000|2021-08-24 12:19:20|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1629807570000|2021-08-24 12:19:30|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629807580000|2021-08-24 12:19:40|585.09|582.69|585.09|582.69|585.28|582.88|585.09|582.69|0
1629807600000|2021-08-24 12:20:00|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629807610000|2021-08-24 12:20:10|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1629807620000|2021-08-24 12:20:20|585.28|582.88|585.18|582.78|585.28|582.88|585.09|582.69|0
1629807630000|2021-08-24 12:20:30|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1629807690000|2021-08-24 12:21:30|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1629807730000|2021-08-24 12:22:10|584.71|582.31|584.52|582.12|584.71|582.31|584.52|582.12|0
1629807740000|2021-08-24 12:22:20|584.33|581.93|583.95|581.55|584.33|581.93|583.76|581.36|0
1629807750000|2021-08-24 12:22:30|583.76|581.36|583.19|580.79|583.76|581.36|583.19|580.79|0
1629807760000|2021-08-24 12:22:40|583.57|581.17|583.57|581.17|583.57|581.17|583.38|580.98|0
1629807770000|2021-08-24 12:22:50|583.38|580.98|583.57|581.17|583.57|581.17|583.38|580.98|0
1629807780000|2021-08-24 12:23:00|583.47|581.07|583.57|581.17|583.57|581.17|583.38|580.98|0
1629807790000|2021-08-24 12:23:10|583.76|581.36|583.95|581.55|583.95|581.55|583.76|581.36|0
1629807800000|2021-08-24 12:23:20|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1629807810000|2021-08-24 12:23:30|583.95|581.55|583.57|581.17|583.95|581.55|583.57|581.17|0
1629807820000|2021-08-24 12:23:40|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1629807830000|2021-08-24 12:23:50|583.38|580.98|583|580.6|583.38|580.98|583|580.6|0
1629807840000|2021-08-24 12:24:00|582.81|580.41|582.81|580.41|582.81|580.41|582.62|580.22|0
1629807850000|2021-08-24 12:24:10|582.62|580.22|582.81|580.41|582.81|580.41|582.62|580.22|0
1629807860000|2021-08-24 12:24:20|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1629807880000|2021-08-24 12:24:40|583|580.6|582.81|580.41|583.19|580.79|582.81|580.41|0
1629807890000|2021-08-24 12:24:50|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1629807900000|2021-08-24 12:25:00|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1629807910000|2021-08-24 12:25:10|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1629807920000|2021-08-24 12:25:20|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1629807930000|2021-08-24 12:25:30|583.38|580.98|583.38|580.98|583.38|580.98|583.38|580.98|0
1629807940000|2021-08-24 12:25:40|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1629807950000|2021-08-24 12:25:50|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1629807970000|2021-08-24 12:26:10|583.95|581.55|584.14|581.74|584.14|581.74|583.95|581.55|0
1629808000000|2021-08-24 12:26:40|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629808020000|2021-08-24 12:27:00|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629808030000|2021-08-24 12:27:10|584.33|581.93|584.52|582.12|584.52|582.12|584.33|581.93|0
1629808040000|2021-08-24 12:27:20|584.33|581.93|584.52|582.12|584.52|582.12|584.33|581.93|0
1629808050000|2021-08-24 12:27:30|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629808130000|2021-08-24 12:28:50|584.23|581.83|584.33|581.93|584.33|581.93|584.23|581.83|0
1629808140000|2021-08-24 12:29:00|584.23|581.83|584.14|581.74|584.23|581.83|584.14|581.74|0
1629808180000|2021-08-24 12:29:40|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1629808190000|2021-08-24 12:29:50|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629808200000|2021-08-24 12:30:00|583.95|581.55|584.04|581.64|584.14|581.74|583.95|581.55|0
1629808210000|2021-08-24 12:30:10|583.95|581.55|583.56|581.16|583.95|581.55|583.56|581.16|0
1629808220000|2021-08-24 12:30:20|583.37|580.97|583.56|581.16|583.56|581.16|583.37|580.97|0
1629808230000|2021-08-24 12:30:30|583.37|580.97|583.37|580.97|583.37|580.97|583.37|580.97|0
1629808240000|2021-08-24 12:30:40|583.18|580.78|583.37|580.97|583.37|580.97|583.18|580.78|0
1629808260000|2021-08-24 12:31:00|583.18|580.78|583.37|580.97|583.37|580.97|583.18|580.78|0
1629808270000|2021-08-24 12:31:10|583.18|580.78|583.56|581.16|583.56|581.16|583.18|580.78|0
1629808280000|2021-08-24 12:31:20|583.37|580.97|583.37|580.97|583.37|580.97|583.37|580.97|0
1629808290000|2021-08-24 12:31:30|583.56|581.16|583.75|581.35|583.75|581.35|583.56|581.16|0
1629808310000|2021-08-24 12:31:50|583.37|580.97|583.56|581.16|583.56|581.16|583.37|580.97|0
1629808330000|2021-08-24 12:32:10|583.75|581.35|583.75|581.35|583.75|581.35|583.75|581.35|0
1629808340000|2021-08-24 12:32:20|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1629808350000|2021-08-24 12:32:30|584.13|581.73|583.94|581.54|584.13|581.73|583.94|581.54|0
1629808360000|2021-08-24 12:32:40|584.13|581.73|584.13|581.73|584.13|581.73|584.13|581.73|0
1629808390000|2021-08-24 12:33:10|583.94|581.54|583.75|581.35|583.94|581.54|583.75|581.35|0
1629808400000|2021-08-24 12:33:20|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1629808410000|2021-08-24 12:33:30|583.84|581.44|583.84|581.44|583.84|581.44|583.84|581.44|0
1629808420000|2021-08-24 12:33:40|583.75|581.35|583.94|581.54|583.94|581.54|583.75|581.35|0
1629808490000|2021-08-24 12:34:50|583.75|581.35|583.75|581.35|583.94|581.54|583.75|581.35|0
1629808500000|2021-08-24 12:35:00|583.56|581.16|583.56|581.16|583.56|581.16|583.56|581.16|0
1629808510000|2021-08-24 12:35:10|583.75|581.35|583.37|580.97|583.75|581.35|583.37|580.97|0
1629808520000|2021-08-24 12:35:20|583.27|580.87|583.37|580.97|583.37|580.97|583.27|580.87|0
1629808530000|2021-08-24 12:35:30|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1629808540000|2021-08-24 12:35:40|583.37|580.97|583.37|580.97|583.37|580.97|583.37|580.97|0
1629808550000|2021-08-24 12:35:50|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1629808560000|2021-08-24 12:36:00|582.99|580.59|582.8|580.4|582.99|580.59|582.8|580.4|0
1629808570000|2021-08-24 12:36:10|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808580000|2021-08-24 12:36:20|582.8|580.4|582.8|580.4|582.99|580.59|582.8|580.4|0
1629808590000|2021-08-24 12:36:30|582.7|580.3|582.89|580.49|582.99|580.59|582.7|580.3|0
1629808600000|2021-08-24 12:36:40|582.99|580.59|582.8|580.4|582.99|580.59|582.8|580.4|0
1629808610000|2021-08-24 12:36:50|582.61|580.21|582.42|580.02|582.61|580.21|582.42|580.02|0
1629808620000|2021-08-24 12:37:00|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808630000|2021-08-24 12:37:10|582.8|580.4|582.8|580.4|582.8|580.4|582.61|580.21|0
1629808650000|2021-08-24 12:37:30|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808660000|2021-08-24 12:37:40|582.42|580.02|582.61|580.21|582.61|580.21|582.42|580.02|0
1629808680000|2021-08-24 12:38:00|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629808690000|2021-08-24 12:38:10|582.04|579.64|581.85|579.45|582.04|579.64|581.85|579.45|0
1629808700000|2021-08-24 12:38:20|582.04|579.64|582.04|579.64|582.04|579.64|582.04|579.64|0
1629808720000|2021-08-24 12:38:40|582.23|579.83|582.23|579.83|582.23|579.83|582.04|579.64|0
1629808730000|2021-08-24 12:38:50|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629808740000|2021-08-24 12:39:00|582.23|579.83|582.42|580.02|582.42|580.02|582.23|579.83|0
1629808750000|2021-08-24 12:39:10|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808790000|2021-08-24 12:39:50|582.42|580.02|582.23|579.83|582.42|580.02|582.23|579.83|0
1629808800000|2021-08-24 12:40:00|582.04|579.64|582.61|580.21|582.61|580.21|582.04|579.64|0
1629808810000|2021-08-24 12:40:10|582.8|580.4|582.61|580.21|582.8|580.4|582.61|580.21|0
1629808820000|2021-08-24 12:40:20|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1629808850000|2021-08-24 12:40:50|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808870000|2021-08-24 12:41:10|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629808910000|2021-08-24 12:41:50|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629808920000|2021-08-24 12:42:00|582.42|580.02|582.61|580.21|582.61|580.21|582.23|579.83|0
1629808930000|2021-08-24 12:42:10|582.7|580.3|582.99|580.59|582.99|580.59|582.7|580.3|0
1629808970000|2021-08-24 12:42:50|582.89|580.49|582.8|580.4|582.89|580.49|582.8|580.4|0
1629808980000|2021-08-24 12:43:00|582.99|580.59|582.99|580.59|582.99|580.59|582.8|580.4|0
1629808990000|2021-08-24 12:43:10|582.8|580.4|582.8|580.4|582.89|580.49|582.8|580.4|0
1629809000000|2021-08-24 12:43:20|582.61|580.21|582.61|580.21|582.7|580.3|582.61|580.21|0
1629809010000|2021-08-24 12:43:30|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629809020000|2021-08-24 12:43:40|582.32|579.92|582.42|580.02|582.42|580.02|582.32|579.92|0
1629809030000|2021-08-24 12:43:50|582.61|580.21|582.42|580.02|582.61|580.21|582.42|580.02|0
1629809040000|2021-08-24 12:44:00|582.23|579.83|582.42|580.02|582.42|580.02|582.23|579.83|0
1629809060000|2021-08-24 12:44:20|582.23|579.83|582.42|580.02|582.42|580.02|582.23|579.83|0
1629809080000|2021-08-24 12:44:40|582.32|579.92|582.32|579.92|582.32|579.92|582.32|579.92|0
1629809090000|2021-08-24 12:44:50|582.42|580.02|582.23|579.83|582.42|580.02|582.23|579.83|0
1629809100000|2021-08-24 12:45:00|582.04|579.64|582.23|579.83|582.23|579.83|582.04|579.64|0
1629809110000|2021-08-24 12:45:10|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629809120000|2021-08-24 12:45:20|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1629809130000|2021-08-24 12:45:30|582.99|580.59|582.99|580.59|582.99|580.59|582.99|580.59|0
1629809140000|2021-08-24 12:45:40|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1629809150000|2021-08-24 12:45:50|582.89|580.49|582.89|580.49|582.89|580.49|582.8|580.4|0
1629809160000|2021-08-24 12:46:00|582.99|580.59|582.61|580.21|582.99|580.59|582.61|580.21|0
1629809170000|2021-08-24 12:46:10|582.8|580.4|582.99|580.59|582.99|580.59|582.8|580.4|0
1629809180000|2021-08-24 12:46:20|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1629809200000|2021-08-24 12:46:40|582.89|580.49|582.8|580.4|582.99|580.59|582.8|580.4|0
1629809210000|2021-08-24 12:46:50|582.61|580.21|582.8|580.4|582.8|580.4|582.61|580.21|0
1629809220000|2021-08-24 12:47:00|582.7|580.3|582.61|580.21|582.7|580.3|582.61|580.21|0
1629809230000|2021-08-24 12:47:10|582.8|580.4|582.8|580.4|582.8|580.4|582.7|580.3|0
1629809260000|2021-08-24 12:47:40|582.42|580.02|582.23|579.83|582.42|580.02|582.23|579.83|0
1629809280000|2021-08-24 12:48:00|582.42|580.02|582.32|579.92|582.42|580.02|582.23|579.83|0
1629809290000|2021-08-24 12:48:10|582.42|580.02|582.61|580.21|582.61|580.21|582.42|580.02|0
1629809300000|2021-08-24 12:48:20|582.42|580.02|582.42|580.02|582.61|580.21|582.42|580.02|0
1629809310000|2021-08-24 12:48:30|582.51|580.11|582.42|580.02|582.51|580.11|582.42|580.02|0
1629809320000|2021-08-24 12:48:40|582.51|580.11|582.23|579.83|582.51|580.11|582.23|579.83|0
1629809340000|2021-08-24 12:49:00|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629809350000|2021-08-24 12:49:10|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1629809360000|2021-08-24 12:49:20|582.23|579.83|582.42|580.02|582.42|580.02|582.23|579.83|0
1629809380000|2021-08-24 12:49:40|582.23|579.83|582.23|579.83|582.23|579.83|582.23|579.83|0
1629809390000|2021-08-24 12:49:50|582.22|579.82|582.03|579.63|582.22|579.82|582.03|579.63|0
1629809400000|2021-08-24 12:50:00|582.22|579.82|582.22|579.82|582.22|579.82|582.22|579.82|0
1629809410000|2021-08-24 12:50:10|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1629809420000|2021-08-24 12:50:20|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1629809430000|2021-08-24 12:50:30|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1629809460000|2021-08-24 12:51:00|582.79|580.39|582.6|580.2|582.79|580.39|582.6|580.2|0
1629809470000|2021-08-24 12:51:10|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1629809490000|2021-08-24 12:51:30|582.98|580.58|582.98|580.58|582.98|580.58|582.79|580.39|0
1629809500000|2021-08-24 12:51:40|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1629809510000|2021-08-24 12:51:50|582.98|580.58|582.98|580.58|582.98|580.58|582.98|580.58|0
1629809540000|2021-08-24 12:52:20|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1629809550000|2021-08-24 12:52:30|582.98|580.58|583.17|580.77|583.17|580.77|582.98|580.58|0
1629809560000|2021-08-24 12:52:40|582.98|580.58|583.17|580.77|583.17|580.77|582.98|580.58|0
1629809580000|2021-08-24 12:53:00|582.98|580.58|582.79|580.39|582.98|580.58|582.79|580.39|0
1629809590000|2021-08-24 12:53:10|582.6|580.2|582.6|580.2|582.6|580.2|582.6|580.2|0
1629809600000|2021-08-24 12:53:20|582.41|580.01|582.41|580.01|582.41|580.01|582.41|580.01|0
1629809610000|2021-08-24 12:53:30|582.6|580.2|582.6|580.2|582.6|580.2|582.6|580.2|0
1629809630000|2021-08-24 12:53:50|582.69|580.29|582.6|580.2|582.79|580.39|582.6|580.2|0
1629809640000|2021-08-24 12:54:00|582.5|580.1|582.6|580.2|582.6|580.2|582.41|580.01|0
1629809680000|2021-08-24 12:54:40|582.79|580.39|582.79|580.39|582.79|580.39|582.6|580.2|0
1629809700000|2021-08-24 12:55:00|582.69|580.29|582.6|580.2|582.79|580.39|582.6|580.2|0
1629809720000|2021-08-24 12:55:20|582.79|580.39|582.79|580.39|582.79|580.39|582.79|580.39|0
1629809730000|2021-08-24 12:55:30|582.98|580.58|583.36|580.96|583.36|580.96|582.98|580.58|0
1629809740000|2021-08-24 12:55:40|583.55|581.15|583.46|581.06|583.55|581.15|583.46|581.06|0
1629809750000|2021-08-24 12:55:50|583.55|581.15|583.36|580.96|583.55|581.15|583.36|580.96|0
1629809760000|2021-08-24 12:56:00|583.55|581.15|583.55|581.15|583.55|581.15|583.36|580.96|0
1629809770000|2021-08-24 12:56:10|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1629809780000|2021-08-24 12:56:20|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1629809790000|2021-08-24 12:56:30|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1629809800000|2021-08-24 12:56:40|583.17|580.77|583.17|580.77|583.17|580.77|583.17|580.77|0
1629809810000|2021-08-24 12:56:50|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1629809820000|2021-08-24 12:57:00|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1629809830000|2021-08-24 12:57:10|583.36|580.96|583.55|581.15|583.55|581.15|583.36|580.96|0
1629809840000|2021-08-24 12:57:20|583.36|580.96|583.55|581.15|583.55|581.15|583.36|580.96|0
1629809870000|2021-08-24 12:57:50|583.36|580.96|583.55|581.15|583.55|581.15|583.36|580.96|0
1629809890000|2021-08-24 12:58:10|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1629809920000|2021-08-24 12:58:40|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1629809930000|2021-08-24 12:58:50|583.55|581.15|583.36|580.96|583.55|581.15|583.36|580.96|0
1629809940000|2021-08-24 12:59:00|583.55|581.15|583.74|581.34|583.74|581.34|583.55|581.15|0
1629809960000|2021-08-24 12:59:20|583.55|581.15|583.55|581.15|583.74|581.34|583.55|581.15|0
1629809970000|2021-08-24 12:59:30|583.74|581.34|583.55|581.15|583.74|581.34|583.55|581.15|0
1629809980000|2021-08-24 12:59:40|583.74|581.34|583.55|581.15|583.74|581.34|583.55|581.15|0
1629809990000|2021-08-24 12:59:50|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1629810000000|2021-08-24 13:00:00|583.55|581.15|583.74|581.34|583.74|581.34|583.55|581.15|0
1629810010000|2021-08-24 13:00:10|583.93|581.53|584.12|581.72|584.12|581.72|583.93|581.53|0
1629810020000|2021-08-24 13:00:20|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1629810040000|2021-08-24 13:00:40|584.5|582.1|584.31|581.91|584.5|582.1|584.31|581.91|0
1629810070000|2021-08-24 13:01:10|583.74|581.34|584.12|581.72|584.12|581.72|583.74|581.34|0
1629810080000|2021-08-24 13:01:20|583.93|581.53|583.74|581.34|583.93|581.53|583.74|581.34|0
1629810090000|2021-08-24 13:01:30|583.55|581.15|583.74|581.34|583.74|581.34|583.55|581.15|0
1629810100000|2021-08-24 13:01:40|583.83|581.43|583.74|581.34|583.83|581.43|583.74|581.34|0
1629810110000|2021-08-24 13:01:50|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1629810120000|2021-08-24 13:02:00|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1629810160000|2021-08-24 13:02:40|583.55|581.15|583.74|581.34|583.74|581.34|583.55|581.15|0
1629810170000|2021-08-24 13:02:50|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1629810180000|2021-08-24 13:03:00|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1629810190000|2021-08-24 13:03:10|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1629810200000|2021-08-24 13:03:20|584.21|581.81|584.12|581.72|584.21|581.81|583.93|581.53|0
1629810210000|2021-08-24 13:03:30|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1629810230000|2021-08-24 13:03:50|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1629810240000|2021-08-24 13:04:00|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629810250000|2021-08-24 13:04:10|585.26|582.86|585.07|582.67|585.26|582.86|584.88|582.48|0
1629810260000|2021-08-24 13:04:20|584.88|582.48|585.07|582.67|585.07|582.67|584.88|582.48|0
1629810270000|2021-08-24 13:04:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1629810280000|2021-08-24 13:04:40|584.97|582.57|584.97|582.57|584.97|582.57|584.97|582.57|0
1629810290000|2021-08-24 13:04:50|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1629810300000|2021-08-24 13:05:00|585.07|582.67|584.88|582.48|585.07|582.67|584.88|582.48|0
1629810310000|2021-08-24 13:05:10|585.07|582.67|585.07|582.67|585.26|582.86|585.07|582.67|0
1629810320000|2021-08-24 13:05:20|585.26|582.86|585.45|583.05|585.45|583.05|585.26|582.86|0
1629810330000|2021-08-24 13:05:30|585.55|583.15|585.45|583.05|585.64|583.24|585.26|582.86|0
1629810340000|2021-08-24 13:05:40|585.55|583.15|585.45|583.05|585.55|583.15|585.45|583.05|0
1629810350000|2021-08-24 13:05:50|585.64|583.24|586.03|583.63|586.03|583.63|585.64|583.24|0
1629810360000|2021-08-24 13:06:00|585.83|583.43|585.64|583.24|585.83|583.43|585.64|583.24|0
1629810370000|2021-08-24 13:06:10|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629810380000|2021-08-24 13:06:20|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629810390000|2021-08-24 13:06:30|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1629810400000|2021-08-24 13:06:40|585.64|583.24|585.45|583.05|585.64|583.24|585.45|583.05|0
1629810420000|2021-08-24 13:07:00|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810450000|2021-08-24 13:07:30|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810470000|2021-08-24 13:07:50|585.64|583.24|585.83|583.43|585.83|583.43|585.64|583.24|0
1629810480000|2021-08-24 13:08:00|585.64|583.24|585.64|583.24|585.64|583.24|585.45|583.05|0
1629810540000|2021-08-24 13:09:00|585.45|583.05|585.64|583.24|585.64|583.24|585.45|583.05|0
1629810550000|2021-08-24 13:09:10|585.73|583.33|585.83|583.43|585.83|583.43|585.64|583.24|0
1629810560000|2021-08-24 13:09:20|585.73|583.33|585.64|583.24|585.73|583.33|585.64|583.24|0
1629810600000|2021-08-24 13:10:00|585.26|582.86|585.26|582.86|585.45|583.05|585.26|582.86|0
1629810620000|2021-08-24 13:10:20|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810630000|2021-08-24 13:10:30|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629810700000|2021-08-24 13:11:40|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629810720000|2021-08-24 13:12:00|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810730000|2021-08-24 13:12:10|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629810740000|2021-08-24 13:12:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810750000|2021-08-24 13:12:30|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1629810790000|2021-08-24 13:13:10|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810810000|2021-08-24 13:13:30|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1629810820000|2021-08-24 13:13:40|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810840000|2021-08-24 13:14:00|585.26|582.86|585.45|583.05|585.45|583.05|585.26|582.86|0
1629810860000|2021-08-24 13:14:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810870000|2021-08-24 13:14:30|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810880000|2021-08-24 13:14:40|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810890000|2021-08-24 13:14:50|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810960000|2021-08-24 13:16:00|585.64|583.24|585.26|582.86|585.64|583.24|585.26|582.86|0
1629810970000|2021-08-24 13:16:10|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629810980000|2021-08-24 13:16:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629810990000|2021-08-24 13:16:30|585.16|582.76|585.07|582.67|585.16|582.76|585.07|582.67|0
1629811020000|2021-08-24 13:17:00|585.26|582.86|585.45|583.05|585.45|583.05|585.26|582.86|0
1629811040000|2021-08-24 13:17:20|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1629811060000|2021-08-24 13:17:40|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1629811070000|2021-08-24 13:17:50|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811080000|2021-08-24 13:18:00|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811090000|2021-08-24 13:18:10|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811120000|2021-08-24 13:18:40|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811130000|2021-08-24 13:18:50|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811160000|2021-08-24 13:19:20|585.83|583.43|585.83|583.43|585.83|583.43|585.64|583.24|0
1629811190000|2021-08-24 13:19:50|586.02|583.62|585.83|583.43|586.02|583.62|585.83|583.43|0
1629811200000|2021-08-24 13:20:00|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811220000|2021-08-24 13:20:20|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811230000|2021-08-24 13:20:30|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811250000|2021-08-24 13:20:50|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811260000|2021-08-24 13:21:00|586.02|583.62|586.02|583.62|586.02|583.62|585.83|583.43|0
1629811270000|2021-08-24 13:21:10|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1629811280000|2021-08-24 13:21:20|585.83|583.43|585.64|583.24|585.83|583.43|585.64|583.24|0
1629811300000|2021-08-24 13:21:40|585.73|583.33|585.83|583.43|585.83|583.43|585.64|583.24|0
1629811310000|2021-08-24 13:21:50|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811320000|2021-08-24 13:22:00|585.83|583.43|585.83|583.43|585.83|583.43|585.64|583.24|0
1629811330000|2021-08-24 13:22:10|585.73|583.33|585.83|583.43|585.83|583.43|585.73|583.33|0
1629811370000|2021-08-24 13:22:50|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811380000|2021-08-24 13:23:00|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811390000|2021-08-24 13:23:10|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811400000|2021-08-24 13:23:20|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811410000|2021-08-24 13:23:30|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811440000|2021-08-24 13:24:00|585.83|583.43|585.83|583.43|586.02|583.62|585.83|583.43|0
1629811450000|2021-08-24 13:24:10|586.02|583.62|586.02|583.62|586.02|583.62|586.02|583.62|0
1629811460000|2021-08-24 13:24:20|585.92|583.52|585.83|583.43|586.02|583.62|585.83|583.43|0
1629811470000|2021-08-24 13:24:30|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811480000|2021-08-24 13:24:40|585.83|583.43|585.83|583.43|585.83|583.43|585.73|583.33|0
1629811490000|2021-08-24 13:24:50|585.64|583.24|585.45|583.05|585.64|583.24|585.45|583.05|0
1629811500000|2021-08-24 13:25:00|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1629811510000|2021-08-24 13:25:10|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1629811520000|2021-08-24 13:25:20|586.02|583.62|586.02|583.62|586.02|583.62|586.02|583.62|0
1629811530000|2021-08-24 13:25:30|586.21|583.81|586.4|584|586.4|584|586.21|583.81|0
1629811540000|2021-08-24 13:25:40|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1629811550000|2021-08-24 13:25:50|586.78|584.38|586.59|584.19|586.78|584.38|586.59|584.19|0
1629811560000|2021-08-24 13:26:00|586.4|584|586.4|584|586.4|584|586.4|584|0
1629811570000|2021-08-24 13:26:10|586.21|583.81|586.21|583.81|586.21|583.81|586.21|583.81|0
1629811600000|2021-08-24 13:26:40|586.4|584|586.59|584.19|586.59|584.19|586.4|584|0
1629811610000|2021-08-24 13:26:50|586.78|584.38|586.59|584.19|586.78|584.38|586.59|584.19|0
1629811620000|2021-08-24 13:27:00|586.49|584.09|586.59|584.19|586.59|584.19|586.4|584|0
1629811630000|2021-08-24 13:27:10|586.4|584|586.59|584.19|586.59|584.19|586.4|584|0
1629811640000|2021-08-24 13:27:20|586.4|584|586.4|584|586.4|584|586.4|584|0
1629811650000|2021-08-24 13:27:30|586.49|584.09|586.59|584.19|586.59|584.19|586.49|584.09|0
1629811660000|2021-08-24 13:27:40|586.4|584|586.4|584|586.4|584|586.4|584|0
1629811670000|2021-08-24 13:27:50|586.59|584.19|586.4|584|586.59|584.19|586.4|584|0
1629811680000|2021-08-24 13:28:00|586.3|583.9|586.49|584.09|586.49|584.09|586.3|583.9|0
1629811690000|2021-08-24 13:28:10|586.59|584.19|586.59|584.19|586.59|584.19|586.4|584|0
1629811700000|2021-08-24 13:28:20|586.78|584.38|586.78|584.38|586.78|584.38|586.78|584.38|0
1629811720000|2021-08-24 13:28:40|586.97|584.57|586.78|584.38|586.97|584.57|586.78|584.38|0
1629811730000|2021-08-24 13:28:50|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1629811740000|2021-08-24 13:29:00|587.16|584.76|587.16|584.76|587.16|584.76|587.16|584.76|0
1629811750000|2021-08-24 13:29:10|586.78|584.38|586.21|583.81|586.78|584.38|586.21|583.81|0
1629811760000|2021-08-24 13:29:20|586.4|584|586.4|584|586.4|584|586.4|584|0
1629811770000|2021-08-24 13:29:30|586.21|583.81|586.4|584|586.4|584|586.21|583.81|0
1629811780000|2021-08-24 13:29:40|586.02|583.62|586.4|584|586.4|584|586.02|583.62|0
1629811790000|2021-08-24 13:29:50|586.59|584.19|586.21|583.81|586.59|584.19|586.21|583.81|0
1629811800000|2021-08-24 13:30:00|586.4|584|586.78|584.38|586.78|584.38|586.3|583.9|0
1629811810000|2021-08-24 13:30:10|586.02|583.62|585.44|583.04|586.02|583.62|585.44|583.04|0
1629811820000|2021-08-24 13:30:20|585.25|582.85|584.3|581.9|585.25|582.85|584.3|581.9|0
1629811830000|2021-08-24 13:30:30|584.49|582.09|585.06|582.66|585.63|583.23|584.49|582.09|0
1629811840000|2021-08-24 13:30:40|585.25|582.85|586.21|583.81|586.21|583.81|585.25|582.85|0
1629811850000|2021-08-24 13:30:50|586.4|584|585.63|583.23|586.59|584.19|585.25|582.85|0
1629811860000|2021-08-24 13:31:00|585.25|582.85|585.44|583.04|585.44|583.04|585.25|582.85|0
1629811870000|2021-08-24 13:31:10|585.63|583.23|586.02|583.62|586.21|583.81|585.63|583.23|0
1629811880000|2021-08-24 13:31:20|585.82|583.42|585.82|583.42|585.82|583.42|585.73|583.33|0
1629811890000|2021-08-24 13:31:30|585.63|583.23|585.82|583.42|585.82|583.42|585.63|583.23|0
1629811900000|2021-08-24 13:31:40|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629811910000|2021-08-24 13:31:50|585.82|583.42|584.49|582.09|585.82|583.42|584.49|582.09|0
1629811920000|2021-08-24 13:32:00|585.06|582.66|584.68|582.28|585.06|582.66|584.49|582.09|0
1629811930000|2021-08-24 13:32:10|584.49|582.09|584.3|581.9|584.68|582.28|584.3|581.9|0
1629811940000|2021-08-24 13:32:20|584.49|582.09|584.49|582.09|584.49|582.09|584.3|581.9|0
1629811950000|2021-08-24 13:32:30|584.68|582.28|584.49|582.09|584.87|582.47|584.49|582.09|0
1629811960000|2021-08-24 13:32:40|584.68|582.28|585.06|582.66|585.25|582.85|584.68|582.28|0
1629811970000|2021-08-24 13:32:50|585.25|582.85|585.25|582.85|585.25|582.85|585.06|582.66|0
1629811980000|2021-08-24 13:33:00|585.06|582.66|585.25|582.85|585.25|582.85|584.87|582.47|0
1629811990000|2021-08-24 13:33:10|585.44|583.04|585.06|582.66|585.44|583.04|585.06|582.66|0
1629812000000|2021-08-24 13:33:20|584.87|582.47|584.77|582.37|584.87|582.47|584.3|581.9|0
1629812010000|2021-08-24 13:33:30|584.68|582.28|584.3|581.9|584.68|582.28|584.11|581.71|0
1629812020000|2021-08-24 13:33:40|584.49|582.09|584.68|582.28|584.68|582.28|584.49|582.09|0
1629812030000|2021-08-24 13:33:50|584.87|582.47|584.11|581.71|584.87|582.47|584.11|581.71|0
1629812040000|2021-08-24 13:34:00|583.92|581.52|583.73|581.33|583.92|581.52|583.73|581.33|0
1629812050000|2021-08-24 13:34:10|583.92|581.52|583.54|581.14|583.92|581.52|583.54|581.14|0
1629812060000|2021-08-24 13:34:20|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1629812070000|2021-08-24 13:34:30|584.11|581.71|584.3|581.9|584.3|581.9|584.11|581.71|0
1629812080000|2021-08-24 13:34:40|584.11|581.71|583.73|581.33|584.11|581.71|583.73|581.33|0
1629812090000|2021-08-24 13:34:50|583.16|580.76|583.16|580.76|583.35|580.95|583.16|580.76|0
1629812100000|2021-08-24 13:35:00|582.97|580.57|583.16|580.76|583.16|580.76|582.78|580.38|0
1629812110000|2021-08-24 13:35:10|582.97|580.57|582.59|580.19|582.97|580.57|582.59|580.19|0
1629812120000|2021-08-24 13:35:20|582.97|580.57|582.97|580.57|582.97|580.57|582.78|580.38|0
1629812130000|2021-08-24 13:35:30|583.16|580.76|582.78|580.38|583.16|580.76|582.78|580.38|0
1629812140000|2021-08-24 13:35:40|582.59|580.19|582.4|580|582.59|580.19|582.4|580|0
1629812150000|2021-08-24 13:35:50|582.59|580.19|582.59|580.19|582.59|580.19|582.4|580|0
1629812160000|2021-08-24 13:36:00|582.78|580.38|582.97|580.57|582.97|580.57|582.59|580.19|0
1629812170000|2021-08-24 13:36:10|583.16|580.76|583.54|581.14|583.54|581.14|583.16|580.76|0
1629812180000|2021-08-24 13:36:20|583.92|581.52|583.92|581.52|583.92|581.52|583.54|581.14|0
1629812190000|2021-08-24 13:36:30|584.3|581.9|584.68|582.28|584.68|582.28|584.3|581.9|0
1629812200000|2021-08-24 13:36:40|584.49|582.09|584.49|582.09|584.49|582.09|584.3|581.9|0
1629812210000|2021-08-24 13:36:50|584.68|582.28|584.11|581.71|584.68|582.28|583.92|581.52|0
1629812220000|2021-08-24 13:37:00|584.3|581.9|584.87|582.47|584.87|582.47|584.3|581.9|0
1629812230000|2021-08-24 13:37:10|585.06|582.66|585.06|582.66|585.06|582.66|584.68|582.28|0
1629812240000|2021-08-24 13:37:20|584.87|582.47|585.06|582.66|585.15|582.75|584.87|582.47|0
1629812250000|2021-08-24 13:37:30|585.82|583.42|586.2|583.8|586.2|583.8|585.82|583.42|0
1629812260000|2021-08-24 13:37:40|585.82|583.42|585.63|583.23|585.82|583.42|585.63|583.23|0
1629812270000|2021-08-24 13:37:50|585.82|583.42|586.2|583.8|586.2|583.8|585.82|583.42|0
1629812280000|2021-08-24 13:38:00|585.82|583.42|586.39|583.99|586.39|583.99|585.82|583.42|0
1629812290000|2021-08-24 13:38:10|586.2|583.8|586.2|583.8|586.39|583.99|586.2|583.8|0
1629812300000|2021-08-24 13:38:20|586.39|583.99|586.39|583.99|586.39|583.99|586.2|583.8|0
1629812310000|2021-08-24 13:38:30|586.2|583.8|585.82|583.42|586.2|583.8|585.82|583.42|0
1629812320000|2021-08-24 13:38:40|586.2|583.8|586.01|583.61|586.2|583.8|586.01|583.61|0
1629812330000|2021-08-24 13:38:50|586.39|583.99|586.2|583.8|586.39|583.99|586.2|583.8|0
1629812340000|2021-08-24 13:39:00|586.01|583.61|586.58|584.18|586.58|584.18|586.01|583.61|0
1629812350000|2021-08-24 13:39:10|586.39|583.99|586.39|583.99|586.39|583.99|586.2|583.8|0
1629812360000|2021-08-24 13:39:20|586.2|583.8|585.44|583.04|586.2|583.8|585.44|583.04|0
1629812370000|2021-08-24 13:39:30|585.06|582.66|584.68|582.28|585.06|582.66|584.68|582.28|0
1629812380000|2021-08-24 13:39:40|585.44|583.04|585.25|582.85|585.44|583.04|585.25|582.85|0
1629812390000|2021-08-24 13:39:50|585.44|583.04|585.25|582.85|585.44|583.04|585.06|582.66|0
1629812400000|2021-08-24 13:40:00|585.44|583.04|585.63|583.23|585.63|583.23|585.25|582.85|0
1629812410000|2021-08-24 13:40:10|585.82|583.42|585.63|583.23|585.82|583.42|585.63|583.23|0
1629812420000|2021-08-24 13:40:20|585.44|583.04|585.82|583.42|585.82|583.42|585.25|582.85|0
1629812430000|2021-08-24 13:40:30|585.63|583.23|585.44|583.04|586.01|583.61|585.44|583.04|0
1629812440000|2021-08-24 13:40:40|585.63|583.23|586.01|583.61|586.01|583.61|585.63|583.23|0
1629812450000|2021-08-24 13:40:50|585.82|583.42|585.63|583.23|586.01|583.61|585.63|583.23|0
1629812460000|2021-08-24 13:41:00|585.82|583.42|585.63|583.23|585.82|583.42|585.63|583.23|0
1629812470000|2021-08-24 13:41:10|585.82|583.42|586.01|583.61|586.01|583.61|585.63|583.23|0
1629812480000|2021-08-24 13:41:20|585.82|583.42|585.63|583.23|585.82|583.42|585.44|583.04|0
1629812490000|2021-08-24 13:41:30|585.82|583.42|586.01|583.61|586.01|583.61|585.82|583.42|0
1629812500000|2021-08-24 13:41:40|585.63|583.23|585.82|583.42|585.82|583.42|585.63|583.23|0
1629812510000|2021-08-24 13:41:50|585.63|583.23|585.63|583.23|585.63|583.23|585.63|583.23|0
1629812520000|2021-08-24 13:42:00|585.82|583.42|585.82|583.42|585.82|583.42|585.63|583.23|0
1629812530000|2021-08-24 13:42:10|585.72|583.32|585.82|583.42|585.82|583.42|585.63|583.23|0
1629812540000|2021-08-24 13:42:20|585.63|583.23|585.06|582.66|585.63|583.23|585.06|582.66|0
1629812550000|2021-08-24 13:42:30|584.87|582.47|585.06|582.66|585.06|582.66|584.87|582.47|0
1629812560000|2021-08-24 13:42:40|584.68|582.28|584.87|582.47|584.87|582.47|584.68|582.28|0
1629812570000|2021-08-24 13:42:50|585.25|582.85|586.01|583.61|586.01|583.61|585.25|582.85|0
1629812580000|2021-08-24 13:43:00|585.82|583.42|586.01|583.61|586.1|583.7|585.82|583.42|0
1629812590000|2021-08-24 13:43:10|586.2|583.8|586.01|583.61|586.2|583.8|585.82|583.42|0
1629812600000|2021-08-24 13:43:20|586.2|583.8|586.1|583.7|586.2|583.8|586.01|583.61|0
1629812610000|2021-08-24 13:43:30|586.01|583.61|585.82|583.42|586.1|583.7|585.82|583.42|0
1629812620000|2021-08-24 13:43:40|585.63|583.23|585.82|583.42|585.82|583.42|585.63|583.23|0
1629812630000|2021-08-24 13:43:50|586.01|583.61|585.82|583.42|586.01|583.61|585.82|583.42|0
1629812640000|2021-08-24 13:44:00|585.63|583.23|585.63|583.23|585.82|583.42|585.63|583.23|0
1629812650000|2021-08-24 13:44:10|585.44|583.04|585.63|583.23|585.63|583.23|585.44|583.04|0
1629812660000|2021-08-24 13:44:20|585.82|583.42|585.72|583.32|585.82|583.42|585.63|583.23|0
1629812670000|2021-08-24 13:44:30|585.82|583.42|586.39|583.99|586.39|583.99|585.82|583.42|0
1629812680000|2021-08-24 13:44:40|586.58|584.18|586.39|583.99|586.58|584.18|586.39|583.99|0
1629812690000|2021-08-24 13:44:50|586.58|584.18|586.48|584.08|586.58|584.18|586.48|584.08|0
1629812700000|2021-08-24 13:45:00|586.58|584.18|587.15|584.75|587.15|584.75|586.58|584.18|0
1629812710000|2021-08-24 13:45:10|586.77|584.37|587.15|584.75|587.15|584.75|586.77|584.37|0
1629812720000|2021-08-24 13:45:20|587.34|584.94|586.96|584.56|587.34|584.94|586.96|584.56|0
1629812730000|2021-08-24 13:45:30|586.77|584.37|585.82|583.42|586.77|584.37|585.82|583.42|0
1629812740000|2021-08-24 13:45:40|585.44|583.04|585.63|583.23|585.82|583.42|585.25|582.85|0
1629812750000|2021-08-24 13:45:50|585.82|583.42|586.01|583.61|586.01|583.61|585.82|583.42|0
1629812760000|2021-08-24 13:46:00|586.2|583.8|586.58|584.18|586.58|584.18|586.2|583.8|0
1629812770000|2021-08-24 13:46:10|586.96|584.56|587.34|584.94|587.34|584.94|586.96|584.56|0
1629812780000|2021-08-24 13:46:20|587.53|585.13|587.15|584.75|587.53|585.13|587.15|584.75|0
1629812790000|2021-08-24 13:46:30|586.96|584.56|587.05|584.65|587.05|584.65|586.96|584.56|0
1629812800000|2021-08-24 13:46:40|587.15|584.75|587.34|584.94|587.34|584.94|586.96|584.56|0
1629812810000|2021-08-24 13:46:50|587.15|584.75|586.77|584.37|587.34|584.94|586.77|584.37|0
1629812820000|2021-08-24 13:47:00|586.58|584.18|586.77|584.37|586.77|584.37|586.39|583.99|0
1629812830000|2021-08-24 13:47:10|586.58|584.18|586.01|583.61|586.77|584.37|586.01|583.61|0
1629812840000|2021-08-24 13:47:20|586.2|583.8|586.2|583.8|586.2|583.8|586.01|583.61|0
1629812850000|2021-08-24 13:47:30|586.39|583.99|586.77|584.37|586.77|584.37|586.2|583.8|0
1629812860000|2021-08-24 13:47:40|586.67|584.27|586.77|584.37|586.86|584.46|586.67|584.27|0
1629812870000|2021-08-24 13:47:50|586.58|584.18|586.77|584.37|586.77|584.37|586.39|583.99|0
1629812880000|2021-08-24 13:48:00|586.58|584.18|586.48|584.08|586.77|584.37|586.48|584.08|0
1629812890000|2021-08-24 13:48:10|586.77|584.37|586.58|584.18|586.77|584.37|586.58|584.18|0
1629812900000|2021-08-24 13:48:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1629812910000|2021-08-24 13:48:30|586.58|584.18|586.58|584.18|586.58|584.18|586.58|584.18|0
1629812920000|2021-08-24 13:48:40|586.77|584.37|587.15|584.75|587.15|584.75|586.77|584.37|0
1629812930000|2021-08-24 13:48:50|587.34|584.94|586.96|584.56|587.34|584.94|586.77|584.37|0
1629812940000|2021-08-24 13:49:00|587.15|584.75|586.96|584.56|587.15|584.75|586.96|584.56|0
1629812950000|2021-08-24 13:49:10|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1629812960000|2021-08-24 13:49:20|586.96|584.56|587.34|584.94|587.34|584.94|586.96|584.56|0
1629812970000|2021-08-24 13:49:30|587.15|584.75|587.53|585.13|587.53|585.13|587.15|584.75|0
1629812990000|2021-08-24 13:49:50|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629813000000|2021-08-24 13:50:00|587.53|585.13|587.34|584.94|587.53|585.13|587.15|584.75|0
1629813010000|2021-08-24 13:50:10|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629813020000|2021-08-24 13:50:20|587.34|584.94|587.53|585.13|587.53|585.13|587.34|584.94|0
1629813030000|2021-08-24 13:50:30|587.15|584.75|587.15|584.75|587.34|584.94|587.15|584.75|0
1629813040000|2021-08-24 13:50:40|586.96|584.56|586.58|584.18|586.96|584.56|586.58|584.18|0
1629813050000|2021-08-24 13:50:50|586.39|583.99|586.39|583.99|586.58|584.18|586.39|583.99|0
1629813060000|2021-08-24 13:51:00|586.48|584.08|586.01|583.61|586.48|584.08|586.01|583.61|0
1629813070000|2021-08-24 13:51:10|586.58|584.18|586.01|583.61|586.58|584.18|586.01|583.61|0
1629813080000|2021-08-24 13:51:20|586.39|583.99|586.58|584.18|586.58|584.18|586.39|583.99|0
1629813090000|2021-08-24 13:51:30|586.77|584.37|586.77|584.37|587.15|584.75|586.77|584.37|0
1629813100000|2021-08-24 13:51:40|586.86|584.46|586.96|584.56|587.15|584.75|586.86|584.46|0
1629813110000|2021-08-24 13:51:50|587.15|584.75|587.15|584.75|587.15|584.75|586.96|584.56|0
1629813120000|2021-08-24 13:52:00|586.96|584.56|587.34|584.94|587.34|584.94|586.96|584.56|0
1629813130000|2021-08-24 13:52:10|586.96|584.56|586.96|584.56|586.96|584.56|586.96|584.56|0
1629813140000|2021-08-24 13:52:20|587.15|584.75|587.15|584.75|587.15|584.75|587.15|584.75|0
1629813150000|2021-08-24 13:52:30|587.34|584.94|587.34|584.94|587.34|584.94|587.15|584.75|0
1629813160000|2021-08-24 13:52:40|587.53|585.13|586.96|584.56|587.53|585.13|586.96|584.56|0
1629813170000|2021-08-24 13:52:50|587.15|584.75|587.53|585.13|587.53|585.13|587.15|584.75|0
1629813180000|2021-08-24 13:53:00|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629813190000|2021-08-24 13:53:10|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1629813200000|2021-08-24 13:53:20|587.24|584.84|586.96|584.56|587.24|584.84|586.96|584.56|0
1629813210000|2021-08-24 13:53:30|586.77|584.37|586.39|583.99|586.77|584.37|586.39|583.99|0
1629813220000|2021-08-24 13:53:40|586.2|583.8|586.01|583.61|586.39|583.99|586.01|583.61|0
1629813230000|2021-08-24 13:53:50|586.2|583.8|586.58|584.18|586.58|584.18|586.01|583.61|0
1629813240000|2021-08-24 13:54:00|586.67|584.27|586.58|584.18|586.77|584.37|586.58|584.18|0
1629813250000|2021-08-24 13:54:10|586.77|584.37|586.77|584.37|586.96|584.56|586.77|584.37|0
1629813260000|2021-08-24 13:54:20|586.58|584.18|586.58|584.18|586.77|584.37|586.58|584.18|0
1629813270000|2021-08-24 13:54:30|586.77|584.37|586.77|584.37|586.96|584.56|586.77|584.37|0
1629813280000|2021-08-24 13:54:40|586.58|584.18|586.39|583.99|586.58|584.18|586.2|583.8|0
1629813290000|2021-08-24 13:54:50|586.2|583.8|586.2|583.8|586.39|583.99|586.2|583.8|0
1629813300000|2021-08-24 13:55:00|586.39|583.99|586.39|583.99|586.39|583.99|586.01|583.61|0
1629813310000|2021-08-24 13:55:10|586.2|583.8|586.39|583.99|586.39|583.99|586.2|583.8|0
1629813320000|2021-08-24 13:55:20|586.77|584.37|586.77|584.37|586.77|584.37|586.58|584.18|0
1629813330000|2021-08-24 13:55:30|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1629813340000|2021-08-24 13:55:40|586.1|583.7|586.2|583.8|586.2|583.8|585.81|583.41|0
1629813350000|2021-08-24 13:55:50|586.39|583.99|586.2|583.8|586.39|583.99|586.2|583.8|0
1629813360000|2021-08-24 13:56:00|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1629813370000|2021-08-24 13:56:10|586.58|584.18|586.39|583.99|586.58|584.18|586.39|583.99|0
1629813380000|2021-08-24 13:56:20|586.58|584.18|586.77|584.37|586.77|584.37|586.58|584.18|0
1629813390000|2021-08-24 13:56:30|586.96|584.56|586.96|584.56|586.96|584.56|586.77|584.37|0
1629813400000|2021-08-24 13:56:40|587.15|584.75|587.34|584.94|587.34|584.94|587.15|584.75|0
1629813410000|2021-08-24 13:56:50|587.15|584.75|587.15|584.75|587.34|584.94|587.15|584.75|0
1629813420000|2021-08-24 13:57:00|587.24|584.84|587.15|584.75|587.24|584.84|586.96|584.56|0
1629813430000|2021-08-24 13:57:10|586.96|584.56|586.96|584.56|587.15|584.75|586.96|584.56|0
1629813440000|2021-08-24 13:57:20|587.34|584.94|587.81|585.41|587.91|585.51|587.34|584.94|0
1629813450000|2021-08-24 13:57:30|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629813460000|2021-08-24 13:57:40|588.1|585.7|587.72|585.32|588.1|585.7|587.72|585.32|0
1629813470000|2021-08-24 13:57:50|587.53|585.13|587.53|585.13|587.72|585.32|587.53|585.13|0
1629813480000|2021-08-24 13:58:00|587.34|584.94|587.53|585.13|587.53|585.13|587.34|584.94|0
1629813500000|2021-08-24 13:58:20|587.34|584.94|587.53|585.13|587.53|585.13|587.34|584.94|0
1629813510000|2021-08-24 13:58:30|587.34|584.94|587.53|585.13|587.53|585.13|587.15|584.75|0
1629813520000|2021-08-24 13:58:40|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629813530000|2021-08-24 13:58:50|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1629813540000|2021-08-24 13:59:00|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629813550000|2021-08-24 13:59:10|587.53|585.13|587.72|585.32|587.72|585.32|587.43|585.03|0
1629813560000|2021-08-24 13:59:20|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1629813570000|2021-08-24 13:59:30|587.15|584.75|586.96|584.56|587.15|584.75|586.96|584.56|0
1629813580000|2021-08-24 13:59:40|587.15|584.75|586.77|584.37|587.15|584.75|586.77|584.37|0
1629813590000|2021-08-24 13:59:50|586.67|584.27|586.77|584.37|586.77|584.37|586.67|584.27|0
1629813600000|2021-08-24 14:00:00|586.19|583.79|586.96|584.56|586.96|584.56|586.19|583.79|0
1629813610000|2021-08-24 14:00:10|587.15|584.75|587.91|585.51|587.91|585.51|587.15|584.75|0
1629813620000|2021-08-24 14:00:20|587.72|585.32|587.62|585.22|587.91|585.51|587.62|585.22|0
1629813630000|2021-08-24 14:00:30|587.53|585.13|586.96|584.56|587.53|585.13|586.96|584.56|0
1629813640000|2021-08-24 14:00:40|586.77|584.37|586.96|584.56|586.96|584.56|586.58|584.18|0
1629813650000|2021-08-24 14:00:50|587.15|584.75|587.15|584.75|587.15|584.75|587.15|584.75|0
1629813660000|2021-08-24 14:01:00|586.58|584.18|586|583.6|586.58|584.18|585.62|583.22|0
1629813670000|2021-08-24 14:01:10|586.19|583.79|586.19|583.79|586.19|583.79|586|583.6|0
1629813680000|2021-08-24 14:01:20|585.81|583.41|585.81|583.41|586|583.6|585.81|583.41|0
1629813690000|2021-08-24 14:01:30|585.62|583.22|586|583.6|586|583.6|585.62|583.22|0
1629813700000|2021-08-24 14:01:40|585.81|583.41|585.52|583.12|585.81|583.41|585.52|583.12|0
1629813710000|2021-08-24 14:01:50|585.43|583.03|585.81|583.41|585.81|583.41|585.43|583.03|0
1629813720000|2021-08-24 14:02:00|586|583.6|586.19|583.79|586.19|583.79|586|583.6|0
1629813730000|2021-08-24 14:02:10|586|583.6|586.38|583.98|586.38|583.98|586|583.6|0
1629813740000|2021-08-24 14:02:20|586.57|584.17|587.15|584.75|587.15|584.75|586.57|584.17|0
1629813750000|2021-08-24 14:02:30|587.34|584.94|588.1|585.7|588.1|585.7|587.34|584.94|0
1629813760000|2021-08-24 14:02:40|587.72|585.32|587.34|584.94|587.72|585.32|587.34|584.94|0
1629813770000|2021-08-24 14:02:50|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1629813780000|2021-08-24 14:03:00|587.53|585.13|587.72|585.32|588.1|585.7|587.53|585.13|0
1629813790000|2021-08-24 14:03:10|587.91|585.51|587.53|585.13|587.91|585.51|587.53|585.13|0
1629813800000|2021-08-24 14:03:20|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629813810000|2021-08-24 14:03:30|587.15|584.75|587.24|584.84|587.24|584.84|587.15|584.75|0
1629813820000|2021-08-24 14:03:40|587.15|584.75|587.43|585.03|587.53|585.13|587.15|584.75|0
1629813830000|2021-08-24 14:03:50|587.34|584.94|587.34|584.94|587.34|584.94|587.15|584.75|0
1629813840000|2021-08-24 14:04:00|587.15|584.75|587.34|584.94|587.34|584.94|587.15|584.75|0
1629813850000|2021-08-24 14:04:10|587.15|584.75|587.34|584.94|587.34|584.94|586.96|584.56|0
1629813860000|2021-08-24 14:04:20|587.53|585.13|587.34|584.94|587.53|585.13|587.34|584.94|0
1629813870000|2021-08-24 14:04:30|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629813880000|2021-08-24 14:04:40|587.34|584.94|587.34|584.94|587.34|584.94|587.24|584.84|0
1629813890000|2021-08-24 14:04:50|587.15|584.75|587.24|584.84|587.34|584.94|587.15|584.75|0
1629813900000|2021-08-24 14:05:00|586.95|584.55|586.38|583.98|586.95|584.55|586.38|583.98|0
1629813910000|2021-08-24 14:05:10|586.57|584.17|586.76|584.36|586.76|584.36|586.38|583.98|0
1629813920000|2021-08-24 14:05:20|586.95|584.55|586.76|584.36|586.95|584.55|586.57|584.17|0
1629813930000|2021-08-24 14:05:30|586.95|584.55|586.19|583.79|586.95|584.55|586.19|583.79|0
1629813940000|2021-08-24 14:05:40|586.38|583.98|586.38|583.98|586.57|584.17|586.38|583.98|0
1629813950000|2021-08-24 14:05:50|586.28|583.88|586.19|583.79|586.28|583.88|586.19|583.79|0
1629813960000|2021-08-24 14:06:00|586.38|583.98|586|583.6|586.57|584.17|586|583.6|0
1629813970000|2021-08-24 14:06:10|586.38|583.98|586.19|583.79|586.38|583.98|586|583.6|0
1629813980000|2021-08-24 14:06:20|586|583.6|585.62|583.22|586|583.6|585.62|583.22|0
1629813990000|2021-08-24 14:06:30|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629814000000|2021-08-24 14:06:40|585.43|583.03|585.52|583.12|585.62|583.22|585.43|583.03|0
1629814010000|2021-08-24 14:06:50|585.43|583.03|585.62|583.22|585.81|583.41|585.43|583.03|0
1629814020000|2021-08-24 14:07:00|586|583.6|586.19|583.79|586.19|583.79|586|583.6|0
1629814030000|2021-08-24 14:07:10|586.28|583.88|586.38|583.98|586.38|583.98|586.19|583.79|0
1629814040000|2021-08-24 14:07:20|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1629814050000|2021-08-24 14:07:30|586.76|584.36|586.85|584.45|586.85|584.45|586.76|584.36|0
1629814060000|2021-08-24 14:07:40|586.95|584.55|587.14|584.74|587.14|584.74|586.95|584.55|0
1629814070000|2021-08-24 14:07:50|587.24|584.84|587.14|584.74|587.24|584.84|587.14|584.74|0
1629814080000|2021-08-24 14:08:00|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629814090000|2021-08-24 14:08:10|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629814100000|2021-08-24 14:08:20|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629814110000|2021-08-24 14:08:30|587.33|584.93|587.33|584.93|587.72|585.32|587.33|584.93|0
1629814120000|2021-08-24 14:08:40|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629814130000|2021-08-24 14:08:50|587.33|584.93|587.14|584.74|587.33|584.93|587.14|584.74|0
1629814140000|2021-08-24 14:09:00|587.33|584.93|587.53|585.13|587.53|585.13|587.33|584.93|0
1629814150000|2021-08-24 14:09:10|587.33|584.93|587.33|584.93|587.53|585.13|587.33|584.93|0
1629814160000|2021-08-24 14:09:20|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629814170000|2021-08-24 14:09:30|587.14|584.74|587.53|585.13|587.53|585.13|587.14|584.74|0
1629814180000|2021-08-24 14:09:40|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629814190000|2021-08-24 14:09:50|587.53|585.13|587.14|584.74|587.53|585.13|587.14|584.74|0
1629814200000|2021-08-24 14:10:00|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629814210000|2021-08-24 14:10:10|586.95|584.55|586.76|584.36|586.95|584.55|586.76|584.36|0
1629814220000|2021-08-24 14:10:20|586.95|584.55|587.33|584.93|587.33|584.93|586.95|584.55|0
1629814230000|2021-08-24 14:10:30|587.52|585.12|587.52|585.12|587.52|585.12|587.33|584.93|0
1629814240000|2021-08-24 14:10:40|587.33|584.93|587.23|584.83|587.33|584.93|587.23|584.83|0
1629814250000|2021-08-24 14:10:50|587.14|584.74|587.14|584.74|587.33|584.93|587.14|584.74|0
1629814260000|2021-08-24 14:11:00|587.33|584.93|586.95|584.55|587.33|584.93|586.95|584.55|0
1629814280000|2021-08-24 14:11:20|587.14|584.74|586.95|584.55|587.14|584.74|586.95|584.55|0
1629814290000|2021-08-24 14:11:30|587.14|584.74|587.52|585.12|587.52|585.12|587.14|584.74|0
1629814300000|2021-08-24 14:11:40|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629814320000|2021-08-24 14:12:00|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629814330000|2021-08-24 14:12:10|588.29|585.89|587.91|585.51|588.29|585.89|587.91|585.51|0
1629814340000|2021-08-24 14:12:20|587.52|585.12|587.52|585.12|587.52|585.12|587.33|584.93|0
1629814350000|2021-08-24 14:12:30|587.33|584.93|587.52|585.12|587.62|585.22|587.33|584.93|0
1629814360000|2021-08-24 14:12:40|587.71|585.31|587.52|585.12|587.71|585.31|587.52|585.12|0
1629814370000|2021-08-24 14:12:50|587.33|584.93|587.14|584.74|587.33|584.93|587.14|584.74|0
1629814380000|2021-08-24 14:13:00|586.95|584.55|587.14|584.74|587.14|584.74|586.95|584.55|0
1629814390000|2021-08-24 14:13:10|587.33|584.93|587.14|584.74|587.33|584.93|587.14|584.74|0
1629814400000|2021-08-24 14:13:20|587.33|584.93|587.33|584.93|587.52|585.12|587.33|584.93|0
1629814410000|2021-08-24 14:13:30|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629814420000|2021-08-24 14:13:40|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629814430000|2021-08-24 14:13:50|586.95|584.55|587.14|584.74|587.14|584.74|586.95|584.55|0
1629814440000|2021-08-24 14:14:00|587.04|584.64|587.33|584.93|587.33|584.93|587.04|584.64|0
1629814450000|2021-08-24 14:14:10|587.52|585.12|587.52|585.12|587.71|585.31|587.52|585.12|0
1629814470000|2021-08-24 14:14:30|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629814480000|2021-08-24 14:14:40|587.81|585.41|587.71|585.31|587.81|585.41|587.71|585.31|0
1629814490000|2021-08-24 14:14:50|587.52|585.12|587.33|584.93|587.52|585.12|587.33|584.93|0
1629814500000|2021-08-24 14:15:00|587.52|585.12|587.52|585.12|587.71|585.31|587.52|585.12|0
1629814510000|2021-08-24 14:15:10|587.71|585.31|587.71|585.31|587.9|585.5|587.71|585.31|0
1629814520000|2021-08-24 14:15:20|587.9|585.5|587.71|585.31|587.9|585.5|587.71|585.31|0
1629814530000|2021-08-24 14:15:30|587.81|585.41|587.9|585.5|587.9|585.5|587.71|585.31|0
1629814540000|2021-08-24 14:15:40|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629814550000|2021-08-24 14:15:50|587.9|585.5|588.1|585.7|588.1|585.7|587.9|585.5|0
1629814560000|2021-08-24 14:16:00|588.29|585.89|588.67|586.27|588.67|586.27|588.29|585.89|0
1629814570000|2021-08-24 14:16:10|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629814580000|2021-08-24 14:16:20|588.86|586.46|589.05|586.65|589.24|586.84|588.86|586.46|0
1629814590000|2021-08-24 14:16:30|589.24|586.84|589.05|586.65|589.24|586.84|588.86|586.46|0
1629814600000|2021-08-24 14:16:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629814610000|2021-08-24 14:16:50|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629814620000|2021-08-24 14:17:00|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629814630000|2021-08-24 14:17:10|588.29|585.89|588.29|585.89|588.48|586.08|588.29|585.89|0
1629814640000|2021-08-24 14:17:20|588.48|586.08|588.67|586.27|588.67|586.27|588.48|586.08|0
1629814660000|2021-08-24 14:17:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629814680000|2021-08-24 14:18:00|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629814690000|2021-08-24 14:18:10|589.43|587.03|589.24|586.84|589.43|587.03|589.24|586.84|0
1629814700000|2021-08-24 14:18:20|589.43|587.03|589.24|586.84|589.43|587.03|589.24|586.84|0
1629814710000|2021-08-24 14:18:30|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629814750000|2021-08-24 14:19:10|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629814760000|2021-08-24 14:19:20|589.24|586.84|589.05|586.65|589.24|586.84|589.05|586.65|0
1629814770000|2021-08-24 14:19:30|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629814790000|2021-08-24 14:19:50|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629814800000|2021-08-24 14:20:00|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629814810000|2021-08-24 14:20:10|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629814820000|2021-08-24 14:20:20|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629814830000|2021-08-24 14:20:30|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629814840000|2021-08-24 14:20:40|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629814860000|2021-08-24 14:21:00|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629814870000|2021-08-24 14:21:10|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629814890000|2021-08-24 14:21:30|589.24|586.84|589.43|587.03|589.43|587.03|589.24|586.84|0
1629814910000|2021-08-24 14:21:50|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629814940000|2021-08-24 14:22:20|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629814960000|2021-08-24 14:22:40|588.67|586.27|588.47|586.07|588.67|586.27|588.47|586.07|0
1629814970000|2021-08-24 14:22:50|588.67|586.27|588.86|586.46|588.86|586.46|588.67|586.27|0
1629814980000|2021-08-24 14:23:00|588.67|586.27|588.66|586.26|588.86|586.46|588.66|586.26|0
1629814990000|2021-08-24 14:23:10|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629815000000|2021-08-24 14:23:20|588.66|586.26|588.47|586.07|588.66|586.26|588.47|586.07|0
1629815010000|2021-08-24 14:23:30|588.28|585.88|588.09|585.69|588.28|585.88|588.09|585.69|0
1629815020000|2021-08-24 14:23:40|587.9|585.5|588.28|585.88|588.28|585.88|587.9|585.5|0
1629815030000|2021-08-24 14:23:50|588.09|585.69|588.28|585.88|588.28|585.88|588.09|585.69|0
1629815040000|2021-08-24 14:24:00|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629815050000|2021-08-24 14:24:10|588.28|585.88|588.47|586.07|588.47|586.07|588.28|585.88|0
1629815080000|2021-08-24 14:24:40|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1629815090000|2021-08-24 14:24:50|588.37|585.97|588.28|585.88|588.37|585.97|588.28|585.88|0
1629815110000|2021-08-24 14:25:10|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629815120000|2021-08-24 14:25:20|588.66|586.26|588.85|586.45|588.86|586.46|588.66|586.26|0
1629815140000|2021-08-24 14:25:40|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815160000|2021-08-24 14:26:00|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815170000|2021-08-24 14:26:10|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629815180000|2021-08-24 14:26:20|588.85|586.45|589.05|586.65|589.05|586.65|588.85|586.45|0
1629815200000|2021-08-24 14:26:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815210000|2021-08-24 14:26:50|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815220000|2021-08-24 14:27:00|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815230000|2021-08-24 14:27:10|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629815240000|2021-08-24 14:27:20|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815250000|2021-08-24 14:27:30|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629815260000|2021-08-24 14:27:40|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629815270000|2021-08-24 14:27:50|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629815280000|2021-08-24 14:28:00|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815300000|2021-08-24 14:28:20|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815310000|2021-08-24 14:28:30|588.47|586.07|588.47|586.07|588.47|586.07|588.28|585.88|0
1629815320000|2021-08-24 14:28:40|588.66|586.26|588.28|585.88|588.66|586.26|588.28|585.88|0
1629815330000|2021-08-24 14:28:50|588.47|586.07|588.28|585.88|588.47|586.07|588.28|585.88|0
1629815340000|2021-08-24 14:29:00|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629815350000|2021-08-24 14:29:10|588.28|585.88|588.56|586.16|588.56|586.16|588.28|585.88|0
1629815360000|2021-08-24 14:29:20|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629815370000|2021-08-24 14:29:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629815380000|2021-08-24 14:29:40|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629815390000|2021-08-24 14:29:50|589.43|587.03|589.43|587.03|589.43|587.03|589.24|586.84|0
1629815400000|2021-08-24 14:30:00|589.24|586.84|589.24|586.84|589.43|587.03|589.24|586.84|0
1629815410000|2021-08-24 14:30:10|589.04|586.64|589.43|587.03|589.43|587.03|589.04|586.64|0
1629815420000|2021-08-24 14:30:20|589.24|586.84|589.04|586.64|589.24|586.84|589.04|586.64|0
1629815430000|2021-08-24 14:30:30|588.85|586.45|588.66|586.26|588.85|586.45|588.66|586.26|0
1629815440000|2021-08-24 14:30:40|588.47|586.07|588.28|585.88|588.66|586.26|588.28|585.88|0
1629815450000|2021-08-24 14:30:50|588.47|586.07|588.28|585.88|588.47|586.07|588.28|585.88|0
1629815460000|2021-08-24 14:31:00|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629815470000|2021-08-24 14:31:10|588.28|585.88|588.28|585.88|588.47|586.07|588.28|585.88|0
1629815500000|2021-08-24 14:31:40|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629815510000|2021-08-24 14:31:50|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815520000|2021-08-24 14:32:00|588.85|586.45|588.66|586.26|588.85|586.45|588.66|586.26|0
1629815530000|2021-08-24 14:32:10|588.09|585.69|587.9|585.5|588.09|585.69|587.9|585.5|0
1629815540000|2021-08-24 14:32:20|588.09|585.69|588.09|585.69|588.28|585.88|588.09|585.69|0
1629815550000|2021-08-24 14:32:30|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1629815570000|2021-08-24 14:32:50|588.09|585.69|587.9|585.5|588.28|585.88|587.9|585.5|0
1629815580000|2021-08-24 14:33:00|587.99|585.59|588.28|585.88|588.28|585.88|587.99|585.59|0
1629815590000|2021-08-24 14:33:10|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629815600000|2021-08-24 14:33:20|588.28|585.88|588.09|585.69|588.28|585.88|588.09|585.69|0
1629815610000|2021-08-24 14:33:30|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629815620000|2021-08-24 14:33:40|588.09|585.69|588.28|585.88|588.28|585.88|588.09|585.69|0
1629815630000|2021-08-24 14:33:50|588.09|585.69|588.28|585.88|588.28|585.88|588.09|585.69|0
1629815640000|2021-08-24 14:34:00|588.09|585.69|588.09|585.69|588.28|585.88|588.09|585.69|0
1629815650000|2021-08-24 14:34:10|588.28|585.88|588.47|586.07|588.47|586.07|588.28|585.88|0
1629815660000|2021-08-24 14:34:20|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1629815670000|2021-08-24 14:34:30|588.37|585.97|588.37|585.97|588.37|585.97|588.37|585.97|0
1629815680000|2021-08-24 14:34:40|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629815700000|2021-08-24 14:35:00|588.66|586.26|588.47|586.07|588.66|586.26|588.47|586.07|0
1629815710000|2021-08-24 14:35:10|588.56|586.16|588.66|586.26|588.66|586.26|588.56|586.16|0
1629815730000|2021-08-24 14:35:30|588.85|586.45|589.04|586.64|589.04|586.64|588.85|586.45|0
1629815740000|2021-08-24 14:35:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815760000|2021-08-24 14:36:00|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629815780000|2021-08-24 14:36:20|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815800000|2021-08-24 14:36:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815810000|2021-08-24 14:36:50|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629815820000|2021-08-24 14:37:00|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629815830000|2021-08-24 14:37:10|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629815840000|2021-08-24 14:37:20|589.04|586.64|589.04|586.64|589.04|586.64|588.94|586.54|0
1629815860000|2021-08-24 14:37:40|589.23|586.83|589.23|586.83|589.23|586.83|589.04|586.64|0
1629815880000|2021-08-24 14:38:00|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629815940000|2021-08-24 14:39:00|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629815950000|2021-08-24 14:39:10|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629815960000|2021-08-24 14:39:20|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629815970000|2021-08-24 14:39:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629815980000|2021-08-24 14:39:40|589.23|586.83|589.42|587.02|589.42|587.02|589.23|586.83|0
1629815990000|2021-08-24 14:39:50|589.23|586.83|589.23|586.83|589.32|586.92|589.23|586.83|0
1629816000000|2021-08-24 14:40:00|589.42|587.02|589.42|587.02|589.42|587.02|589.23|586.83|0
1629816010000|2021-08-24 14:40:10|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816020000|2021-08-24 14:40:20|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1629816030000|2021-08-24 14:40:30|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629816040000|2021-08-24 14:40:40|589.13|586.73|588.85|586.45|589.13|586.73|588.85|586.45|0
1629816070000|2021-08-24 14:41:10|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629816080000|2021-08-24 14:41:20|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629816090000|2021-08-24 14:41:30|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629816100000|2021-08-24 14:41:40|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1629816110000|2021-08-24 14:41:50|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1629816130000|2021-08-24 14:42:10|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629816140000|2021-08-24 14:42:20|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1629816160000|2021-08-24 14:42:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629816180000|2021-08-24 14:43:00|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629816190000|2021-08-24 14:43:10|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629816200000|2021-08-24 14:43:20|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816210000|2021-08-24 14:43:30|589.04|586.64|589.13|586.73|589.13|586.73|589.04|586.64|0
1629816220000|2021-08-24 14:43:40|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1629816230000|2021-08-24 14:43:50|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629816240000|2021-08-24 14:44:00|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1629816250000|2021-08-24 14:44:10|589.23|586.83|589.23|586.83|589.23|586.83|589.04|586.64|0
1629816260000|2021-08-24 14:44:20|589.04|586.64|589.04|586.64|589.23|586.83|589.04|586.64|0
1629816280000|2021-08-24 14:44:40|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1629816300000|2021-08-24 14:45:00|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816310000|2021-08-24 14:45:10|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629816330000|2021-08-24 14:45:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629816360000|2021-08-24 14:46:00|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1629816380000|2021-08-24 14:46:20|588.85|586.45|589.04|586.64|589.04|586.64|588.85|586.45|0
1629816390000|2021-08-24 14:46:30|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816400000|2021-08-24 14:46:40|589.04|586.64|589.13|586.73|589.23|586.83|589.04|586.64|0
1629816410000|2021-08-24 14:46:50|589.23|586.83|589.42|587.02|589.42|587.02|589.23|586.83|0
1629816420000|2021-08-24 14:47:00|589.23|586.83|589.42|587.02|589.42|587.02|589.23|586.83|0
1629816430000|2021-08-24 14:47:10|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816440000|2021-08-24 14:47:20|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629816450000|2021-08-24 14:47:30|588.66|586.26|588.85|586.45|588.85|586.45|588.65|586.25|0
1629816460000|2021-08-24 14:47:40|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629816470000|2021-08-24 14:47:50|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629816480000|2021-08-24 14:48:00|588.46|586.06|588.85|586.45|588.85|586.45|588.46|586.06|0
1629816500000|2021-08-24 14:48:20|588.65|586.25|588.85|586.45|588.85|586.45|588.65|586.25|0
1629816510000|2021-08-24 14:48:30|589.04|586.64|588.85|586.45|589.04|586.64|588.85|586.45|0
1629816520000|2021-08-24 14:48:40|588.65|586.25|588.46|586.06|588.65|586.25|588.46|586.06|0
1629816530000|2021-08-24 14:48:50|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629816540000|2021-08-24 14:49:00|588.85|586.45|588.65|586.25|588.85|586.45|588.65|586.25|0
1629816550000|2021-08-24 14:49:10|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629816560000|2021-08-24 14:49:20|588.65|586.25|588.85|586.45|588.85|586.45|588.65|586.25|0
1629816570000|2021-08-24 14:49:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629816580000|2021-08-24 14:49:40|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629816600000|2021-08-24 14:50:00|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629816620000|2021-08-24 14:50:20|589.61|587.21|589.61|587.21|589.8|587.4|589.61|587.21|0
1629816630000|2021-08-24 14:50:30|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629816650000|2021-08-24 14:50:50|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629816660000|2021-08-24 14:51:00|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629816680000|2021-08-24 14:51:20|589.99|587.59|590.18|587.78|590.18|587.78|589.99|587.59|0
1629816700000|2021-08-24 14:51:40|589.99|587.59|589.8|587.4|589.99|587.59|589.8|587.4|0
1629816720000|2021-08-24 14:52:00|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629816730000|2021-08-24 14:52:10|589.8|587.4|589.61|587.21|589.8|587.4|589.61|587.21|0
1629816740000|2021-08-24 14:52:20|589.7|587.3|589.61|587.21|589.8|587.4|589.61|587.21|0
1629816750000|2021-08-24 14:52:30|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629816770000|2021-08-24 14:52:50|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629816780000|2021-08-24 14:53:00|589.03|586.63|588.27|585.87|589.03|586.63|588.27|585.87|0
1629816790000|2021-08-24 14:53:10|588.46|586.06|588.65|586.25|588.65|586.25|588.46|586.06|0
1629816800000|2021-08-24 14:53:20|588.84|586.44|588.65|586.25|588.84|586.44|588.65|586.25|0
1629816810000|2021-08-24 14:53:30|588.84|586.44|588.84|586.44|588.84|586.44|588.84|586.44|0
1629816830000|2021-08-24 14:53:50|588.65|586.25|589.03|586.63|589.03|586.63|588.65|586.25|0
1629816850000|2021-08-24 14:54:10|589.23|586.83|589.03|586.63|589.23|586.83|589.03|586.63|0
1629816860000|2021-08-24 14:54:20|588.84|586.44|588.65|586.25|588.84|586.44|588.65|586.25|0
1629816870000|2021-08-24 14:54:30|588.74|586.34|588.84|586.44|588.84|586.44|588.74|586.34|0
1629816880000|2021-08-24 14:54:40|589.03|586.63|588.84|586.44|589.03|586.63|588.84|586.44|0
1629816890000|2021-08-24 14:54:50|588.74|586.34|588.84|586.44|588.84|586.44|588.65|586.25|0
1629816900000|2021-08-24 14:55:00|588.46|586.06|588.65|586.25|588.65|586.25|588.46|586.06|0
1629816910000|2021-08-24 14:55:10|588.84|586.44|588.84|586.44|588.84|586.44|588.84|586.44|0
1629816920000|2021-08-24 14:55:20|588.65|586.25|588.84|586.44|588.84|586.44|588.65|586.25|0
1629816940000|2021-08-24 14:55:40|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629816950000|2021-08-24 14:55:50|588.84|586.44|588.65|586.25|588.84|586.44|588.65|586.25|0
1629816960000|2021-08-24 14:56:00|588.84|586.44|588.65|586.25|588.84|586.44|588.65|586.25|0
1629816970000|2021-08-24 14:56:10|588.46|586.06|588.46|586.06|588.65|586.25|588.46|586.06|0
1629816990000|2021-08-24 14:56:30|588.65|586.25|588.46|586.06|588.65|586.25|588.46|586.06|0
1629817000000|2021-08-24 14:56:40|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817010000|2021-08-24 14:56:50|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817020000|2021-08-24 14:57:00|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817030000|2021-08-24 14:57:10|588.55|586.15|588.46|586.06|588.65|586.25|588.46|586.06|0
1629817050000|2021-08-24 14:57:30|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817060000|2021-08-24 14:57:40|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817070000|2021-08-24 14:57:50|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629817090000|2021-08-24 14:58:10|588.08|585.68|588.08|585.68|588.27|585.87|588.08|585.68|0
1629817100000|2021-08-24 14:58:20|587.89|585.49|588.08|585.68|588.08|585.68|587.89|585.49|0
1629817110000|2021-08-24 14:58:30|587.89|585.49|587.89|585.49|587.89|585.49|587.89|585.49|0
1629817120000|2021-08-24 14:58:40|587.7|585.3|587.7|585.3|587.7|585.3|587.7|585.3|0
1629817130000|2021-08-24 14:58:50|587.51|585.11|587.51|585.11|587.7|585.3|587.51|585.11|0
1629817140000|2021-08-24 14:59:00|587.7|585.3|587.7|585.3|587.7|585.3|587.7|585.3|0
1629817150000|2021-08-24 14:59:10|587.5|585.1|587.89|585.49|587.89|585.49|587.5|585.1|0
1629817160000|2021-08-24 14:59:20|588.08|585.68|587.89|585.49|588.08|585.68|587.89|585.49|0
1629817180000|2021-08-24 14:59:40|587.98|585.58|588.08|585.68|588.08|585.68|587.89|585.49|0
1629817190000|2021-08-24 14:59:50|588.27|585.87|588.27|585.87|588.27|585.87|588.08|585.68|0
1629817200000|2021-08-24 15:00:00|588.08|585.68|588.08|585.68|588.08|585.68|587.89|585.49|0
1629817210000|2021-08-24 15:00:10|588.27|585.87|588.27|585.87|588.27|585.87|588.08|585.68|0
1629817220000|2021-08-24 15:00:20|588.36|585.96|588.46|586.06|588.46|586.06|588.36|585.96|0
1629817230000|2021-08-24 15:00:30|588.08|585.68|588.08|585.68|588.27|585.87|588.08|585.68|0
1629817240000|2021-08-24 15:00:40|588.27|585.87|588.27|585.87|588.27|585.87|588.17|585.77|0
1629817250000|2021-08-24 15:00:50|588.08|585.68|588.27|585.87|588.27|585.87|588.08|585.68|0
1629817260000|2021-08-24 15:01:00|588.36|585.96|588.46|586.06|588.46|586.06|588.36|585.96|0
1629817270000|2021-08-24 15:01:10|588.27|585.87|588.08|585.68|588.27|585.87|588.08|585.68|0
1629817280000|2021-08-24 15:01:20|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629817320000|2021-08-24 15:02:00|588.46|586.06|588.27|585.87|588.46|586.06|588.27|585.87|0
1629817330000|2021-08-24 15:02:10|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817340000|2021-08-24 15:02:20|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817350000|2021-08-24 15:02:30|588.55|586.15|588.65|586.25|588.65|586.25|588.46|586.06|0
1629817360000|2021-08-24 15:02:40|588.55|586.15|588.46|586.06|588.65|586.25|588.46|586.06|0
1629817370000|2021-08-24 15:02:50|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817380000|2021-08-24 15:03:00|588.84|586.44|588.65|586.25|588.84|586.44|588.65|586.25|0
1629817390000|2021-08-24 15:03:10|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817400000|2021-08-24 15:03:20|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629817410000|2021-08-24 15:03:30|588.17|585.77|588.27|585.87|588.27|585.87|588.17|585.77|0
1629817420000|2021-08-24 15:03:40|588.08|585.68|587.88|585.48|588.08|585.68|587.88|585.48|0
1629817440000|2021-08-24 15:04:00|587.69|585.29|587.88|585.48|587.88|585.48|587.69|585.29|0
1629817450000|2021-08-24 15:04:10|587.5|585.1|587.5|585.1|587.5|585.1|587.5|585.1|0
1629817460000|2021-08-24 15:04:20|587.69|585.29|587.88|585.48|587.88|585.48|587.69|585.29|0
1629817470000|2021-08-24 15:04:30|587.5|585.1|587.31|584.91|587.5|585.1|587.31|584.91|0
1629817480000|2021-08-24 15:04:40|587.12|584.72|587.31|584.91|587.31|584.91|587.12|584.72|0
1629817490000|2021-08-24 15:04:50|587.5|585.1|587.5|585.1|587.69|585.29|587.5|585.1|0
1629817500000|2021-08-24 15:05:00|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1629817510000|2021-08-24 15:05:10|587.5|585.1|587.69|585.29|587.88|585.48|587.5|585.1|0
1629817520000|2021-08-24 15:05:20|587.5|585.1|587.5|585.1|587.5|585.1|587.5|585.1|0
1629817530000|2021-08-24 15:05:30|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1629817540000|2021-08-24 15:05:40|587.88|585.48|588.07|585.67|588.07|585.67|587.88|585.48|0
1629817550000|2021-08-24 15:05:50|588.17|585.77|588.17|585.77|588.17|585.77|588.17|585.77|0
1629817560000|2021-08-24 15:06:00|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629817570000|2021-08-24 15:06:10|588.36|585.96|588.46|586.06|588.46|586.06|588.36|585.96|0
1629817590000|2021-08-24 15:06:30|588.65|586.25|588.46|586.06|588.65|586.25|588.46|586.06|0
1629817610000|2021-08-24 15:06:50|588.27|585.87|588.46|586.06|588.46|586.06|588.27|585.87|0
1629817630000|2021-08-24 15:07:10|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817640000|2021-08-24 15:07:20|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817650000|2021-08-24 15:07:30|588.65|586.25|588.46|586.06|588.65|586.25|588.46|586.06|0
1629817690000|2021-08-24 15:08:10|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629817700000|2021-08-24 15:08:20|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817710000|2021-08-24 15:08:30|588.26|585.86|588.46|586.06|588.46|586.06|588.26|585.86|0
1629817720000|2021-08-24 15:08:40|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817730000|2021-08-24 15:08:50|588.46|586.06|588.65|586.25|588.65|586.25|588.46|586.06|0
1629817750000|2021-08-24 15:09:10|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817760000|2021-08-24 15:09:20|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817770000|2021-08-24 15:09:30|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629817790000|2021-08-24 15:09:50|588.45|586.05|588.26|585.86|588.45|586.05|588.26|585.86|0
1629817800000|2021-08-24 15:10:00|588.45|586.05|588.65|586.25|588.65|586.25|588.45|586.05|0
1629817810000|2021-08-24 15:10:10|588.45|586.05|588.65|586.25|588.65|586.25|588.45|586.05|0
1629817820000|2021-08-24 15:10:20|588.55|586.15|588.45|586.05|588.55|586.15|588.45|586.05|0
1629817830000|2021-08-24 15:10:30|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629817840000|2021-08-24 15:10:40|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629817850000|2021-08-24 15:10:50|588.65|586.25|588.45|586.05|588.65|586.25|588.45|586.05|0
1629817860000|2021-08-24 15:11:00|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629817870000|2021-08-24 15:11:10|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1629817880000|2021-08-24 15:11:20|588.07|585.67|588.07|585.67|588.26|585.86|588.07|585.67|0
1629817890000|2021-08-24 15:11:30|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629817900000|2021-08-24 15:11:40|588.07|585.67|588.07|585.67|588.07|585.67|588.07|585.67|0
1629817910000|2021-08-24 15:11:50|587.88|585.48|588.07|585.67|588.07|585.67|587.88|585.48|0
1629817930000|2021-08-24 15:12:10|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629817940000|2021-08-24 15:12:20|588.45|586.05|588.07|585.67|588.45|586.05|588.07|585.67|0
1629817950000|2021-08-24 15:12:30|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1629817960000|2021-08-24 15:12:40|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629817970000|2021-08-24 15:12:50|588.55|586.15|588.64|586.24|588.64|586.24|588.55|586.15|0
1629817980000|2021-08-24 15:13:00|588.55|586.15|588.64|586.24|588.64|586.24|588.55|586.15|0
1629818010000|2021-08-24 15:13:30|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629818020000|2021-08-24 15:13:40|588.55|586.15|588.84|586.44|588.84|586.44|588.55|586.15|0
1629818040000|2021-08-24 15:14:00|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629818060000|2021-08-24 15:14:20|588.84|586.44|588.84|586.44|588.84|586.44|588.64|586.24|0
1629818070000|2021-08-24 15:14:30|588.83|586.43|588.83|586.43|589.03|586.63|588.83|586.43|0
1629818080000|2021-08-24 15:14:40|589.03|586.63|588.83|586.43|589.03|586.63|588.83|586.43|0
1629818100000|2021-08-24 15:15:00|589.03|586.63|588.83|586.43|589.03|586.63|588.83|586.43|0
1629818110000|2021-08-24 15:15:10|589.03|586.63|588.83|586.43|589.03|586.63|588.83|586.43|0
1629818120000|2021-08-24 15:15:20|589.03|586.63|589.03|586.63|589.03|586.63|589.03|586.63|0
1629818140000|2021-08-24 15:15:40|589.12|586.72|589.03|586.63|589.12|586.72|589.03|586.63|0
1629818150000|2021-08-24 15:15:50|588.83|586.43|588.64|586.24|588.83|586.43|588.64|586.24|0
1629818160000|2021-08-24 15:16:00|588.83|586.43|588.83|586.43|588.83|586.43|588.64|586.24|0
1629818170000|2021-08-24 15:16:10|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629818210000|2021-08-24 15:16:50|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629818240000|2021-08-24 15:17:20|588.64|586.24|588.64|586.24|588.64|586.24|588.64|586.24|0
1629818250000|2021-08-24 15:17:30|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629818260000|2021-08-24 15:17:40|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818280000|2021-08-24 15:18:00|589.22|586.82|589.02|586.62|589.22|586.82|589.02|586.62|0
1629818290000|2021-08-24 15:18:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629818320000|2021-08-24 15:18:40|589.12|586.72|589.22|586.82|589.22|586.82|589.12|586.72|0
1629818330000|2021-08-24 15:18:50|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629818350000|2021-08-24 15:19:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629818360000|2021-08-24 15:19:20|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818380000|2021-08-24 15:19:40|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629818390000|2021-08-24 15:19:50|589.02|586.62|588.83|586.43|589.02|586.62|588.83|586.43|0
1629818430000|2021-08-24 15:20:30|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818440000|2021-08-24 15:20:40|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629818460000|2021-08-24 15:21:00|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629818470000|2021-08-24 15:21:10|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629818490000|2021-08-24 15:21:30|589.02|586.62|588.83|586.43|589.02|586.62|588.83|586.43|0
1629818500000|2021-08-24 15:21:40|589.02|586.62|588.83|586.43|589.02|586.62|588.83|586.43|0
1629818510000|2021-08-24 15:21:50|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818520000|2021-08-24 15:22:00|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629818530000|2021-08-24 15:22:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629818560000|2021-08-24 15:22:40|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629818570000|2021-08-24 15:22:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629818580000|2021-08-24 15:23:00|589.6|587.2|589.4|587|589.6|587.2|589.4|587|0
1629818600000|2021-08-24 15:23:20|589.6|587.2|589.4|587|589.6|587.2|589.4|587|0
1629818610000|2021-08-24 15:23:30|589.31|586.91|589.21|586.81|589.31|586.91|589.21|586.81|0
1629818620000|2021-08-24 15:23:40|589.4|587|589.21|586.81|589.4|587|589.21|586.81|0
1629818640000|2021-08-24 15:24:00|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818660000|2021-08-24 15:24:20|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629818670000|2021-08-24 15:24:30|589.02|586.62|589.21|586.81|589.21|586.81|589.02|586.62|0
1629818680000|2021-08-24 15:24:40|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629818700000|2021-08-24 15:25:00|588.83|586.43|588.64|586.24|588.83|586.43|588.64|586.24|0
1629818710000|2021-08-24 15:25:10|588.45|586.05|588.26|585.86|588.64|586.24|588.26|585.86|0
1629818730000|2021-08-24 15:25:30|588.45|586.05|588.45|586.05|588.45|586.05|588.45|586.05|0
1629818740000|2021-08-24 15:25:40|588.26|585.86|588.07|585.67|588.26|585.86|588.07|585.67|0
1629818760000|2021-08-24 15:26:00|587.88|585.48|587.49|585.09|587.88|585.48|587.49|585.09|0
1629818770000|2021-08-24 15:26:10|587.68|585.28|587.49|585.09|587.68|585.28|587.49|585.09|0
1629818780000|2021-08-24 15:26:20|587.3|584.9|587.49|585.09|587.49|585.09|587.3|584.9|0
1629818790000|2021-08-24 15:26:30|587.3|584.9|587.3|584.9|587.3|584.9|587.3|584.9|0
1629818810000|2021-08-24 15:26:50|587.49|585.09|587.3|584.9|587.49|585.09|587.3|584.9|0
1629818820000|2021-08-24 15:27:00|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1629818830000|2021-08-24 15:27:10|586.92|584.52|586.73|584.33|586.92|584.52|586.73|584.33|0
1629818840000|2021-08-24 15:27:20|586.92|584.52|587.2|584.8|587.2|584.8|586.92|584.52|0
1629818850000|2021-08-24 15:27:30|587.3|584.9|587.3|584.9|587.3|584.9|587.3|584.9|0
1629818860000|2021-08-24 15:27:40|587.49|585.09|587.3|584.9|587.49|585.09|587.3|584.9|0
1629818870000|2021-08-24 15:27:50|587.49|585.09|587.3|584.9|587.49|585.09|587.3|584.9|0
1629818880000|2021-08-24 15:28:00|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1629818890000|2021-08-24 15:28:10|587.3|584.9|587.3|584.9|587.3|584.9|587.11|584.71|0
1629818900000|2021-08-24 15:28:20|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629818910000|2021-08-24 15:28:30|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1629818920000|2021-08-24 15:28:40|587.3|584.9|587.3|584.9|587.3|584.9|587.3|584.9|0
1629818930000|2021-08-24 15:28:50|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1629818940000|2021-08-24 15:29:00|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629818950000|2021-08-24 15:29:10|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1629818960000|2021-08-24 15:29:20|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1629818970000|2021-08-24 15:29:30|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629818980000|2021-08-24 15:29:40|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1629818990000|2021-08-24 15:29:50|586.73|584.33|586.54|584.14|586.73|584.33|586.54|584.14|0
1629819000000|2021-08-24 15:30:00|586.35|583.95|586.16|583.76|586.35|583.95|586.16|583.76|0
1629819010000|2021-08-24 15:30:10|585.97|583.57|585.97|583.57|585.97|583.57|585.59|583.19|0
1629819020000|2021-08-24 15:30:20|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1629819030000|2021-08-24 15:30:30|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1629819040000|2021-08-24 15:30:40|586.16|583.76|586.16|583.76|586.35|583.95|586.16|583.76|0
1629819050000|2021-08-24 15:30:50|586.25|583.85|586.16|583.76|586.25|583.85|586.16|583.76|0
1629819060000|2021-08-24 15:31:00|585.97|583.57|585.97|583.57|586.16|583.76|585.97|583.57|0
1629819070000|2021-08-24 15:31:10|585.78|583.38|585.39|582.99|585.78|583.38|585.39|582.99|0
1629819080000|2021-08-24 15:31:20|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819090000|2021-08-24 15:31:30|585.58|583.18|585.58|583.18|585.58|583.18|585.39|582.99|0
1629819100000|2021-08-24 15:31:40|585.78|583.38|585.78|583.38|585.78|583.38|585.58|583.18|0
1629819110000|2021-08-24 15:31:50|585.68|583.28|585.78|583.38|585.78|583.38|585.68|583.28|0
1629819120000|2021-08-24 15:32:00|585.58|583.18|585.58|583.18|585.78|583.38|585.58|583.18|0
1629819130000|2021-08-24 15:32:10|585.39|582.99|585.58|583.18|585.58|583.18|585.39|582.99|0
1629819150000|2021-08-24 15:32:30|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629819160000|2021-08-24 15:32:40|585.2|582.8|585.39|582.99|585.39|582.99|585.2|582.8|0
1629819170000|2021-08-24 15:32:50|585.2|582.8|585.58|583.18|585.58|583.18|585.2|582.8|0
1629819180000|2021-08-24 15:33:00|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629819190000|2021-08-24 15:33:10|585.58|583.18|585.58|583.18|585.58|583.18|585.39|582.99|0
1629819200000|2021-08-24 15:33:20|585.77|583.37|585.77|583.37|585.97|583.57|585.77|583.37|0
1629819210000|2021-08-24 15:33:30|585.97|583.57|585.77|583.37|585.97|583.57|585.77|583.37|0
1629819220000|2021-08-24 15:33:40|585.58|583.18|585.58|583.18|585.77|583.37|585.58|583.18|0
1629819230000|2021-08-24 15:33:50|585.39|582.99|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819240000|2021-08-24 15:34:00|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819250000|2021-08-24 15:34:10|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819260000|2021-08-24 15:34:20|585.2|582.8|585.01|582.61|585.2|582.8|585.01|582.61|0
1629819270000|2021-08-24 15:34:30|584.82|582.42|585.01|582.61|585.01|582.61|584.82|582.42|0
1629819280000|2021-08-24 15:34:40|584.82|582.42|585.01|582.61|585.01|582.61|584.82|582.42|0
1629819300000|2021-08-24 15:35:00|585.2|582.8|585.39|582.99|585.39|582.99|585.2|582.8|0
1629819310000|2021-08-24 15:35:10|585.58|583.18|585.77|583.37|585.77|583.37|585.58|583.18|0
1629819320000|2021-08-24 15:35:20|585.96|583.56|586.16|583.76|586.16|583.76|585.96|583.56|0
1629819340000|2021-08-24 15:35:40|586.35|583.95|586.15|583.75|586.35|583.95|586.15|583.75|0
1629819350000|2021-08-24 15:35:50|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1629819370000|2021-08-24 15:36:10|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1629819380000|2021-08-24 15:36:20|586.73|584.33|586.73|584.33|586.73|584.33|586.73|584.33|0
1629819390000|2021-08-24 15:36:30|586.54|584.14|586.73|584.33|586.73|584.33|586.54|584.14|0
1629819410000|2021-08-24 15:36:50|586.54|584.14|586.92|584.52|586.92|584.52|586.54|584.14|0
1629819420000|2021-08-24 15:37:00|586.73|584.33|586.73|584.33|586.73|584.33|586.73|584.33|0
1629819450000|2021-08-24 15:37:30|586.54|584.14|586.34|583.94|586.54|584.14|586.34|583.94|0
1629819460000|2021-08-24 15:37:40|586.15|583.75|586.34|583.94|586.34|583.94|586.15|583.75|0
1629819480000|2021-08-24 15:38:00|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819490000|2021-08-24 15:38:10|586.34|583.94|586.15|583.75|586.34|583.94|586.15|583.75|0
1629819510000|2021-08-24 15:38:30|585.96|583.56|586.34|583.94|586.34|583.94|585.96|583.56|0
1629819530000|2021-08-24 15:38:50|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819540000|2021-08-24 15:39:00|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819550000|2021-08-24 15:39:10|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819560000|2021-08-24 15:39:20|586.34|583.94|586.15|583.75|586.34|583.94|586.15|583.75|0
1629819570000|2021-08-24 15:39:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819580000|2021-08-24 15:39:40|586.15|583.75|585.96|583.56|586.15|583.75|585.96|583.56|0
1629819590000|2021-08-24 15:39:50|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819600000|2021-08-24 15:40:00|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1629819620000|2021-08-24 15:40:20|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819630000|2021-08-24 15:40:30|586.15|583.75|585.77|583.37|586.15|583.75|585.77|583.37|0
1629819640000|2021-08-24 15:40:40|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629819650000|2021-08-24 15:40:50|585.39|582.99|585.58|583.18|585.58|583.18|585.39|582.99|0
1629819660000|2021-08-24 15:41:00|585.77|583.37|586.15|583.75|586.15|583.75|585.77|583.37|0
1629819670000|2021-08-24 15:41:10|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1629819680000|2021-08-24 15:41:20|586.34|583.94|586.15|583.75|586.34|583.94|586.15|583.75|0
1629819700000|2021-08-24 15:41:40|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629819710000|2021-08-24 15:41:50|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629819720000|2021-08-24 15:42:00|585.77|583.37|585.77|583.37|585.77|583.37|585.58|583.18|0
1629819730000|2021-08-24 15:42:10|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1629819740000|2021-08-24 15:42:20|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819750000|2021-08-24 15:42:30|585.2|582.8|585.39|582.99|585.39|582.99|585.2|582.8|0
1629819770000|2021-08-24 15:42:50|585.58|583.18|585.77|583.37|585.77|583.37|585.58|583.18|0
1629819780000|2021-08-24 15:43:00|585.58|583.18|585.58|583.18|585.77|583.37|585.58|583.18|0
1629819790000|2021-08-24 15:43:10|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1629819800000|2021-08-24 15:43:20|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1629819810000|2021-08-24 15:43:30|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629819820000|2021-08-24 15:43:40|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629819830000|2021-08-24 15:43:50|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1629819850000|2021-08-24 15:44:10|585.39|582.99|585.58|583.18|585.58|583.18|585.39|582.99|0
1629819860000|2021-08-24 15:44:20|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629819870000|2021-08-24 15:44:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819880000|2021-08-24 15:44:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819900000|2021-08-24 15:45:00|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819910000|2021-08-24 15:45:10|586.15|583.75|586.34|583.94|586.34|583.94|586.15|583.75|0
1629819920000|2021-08-24 15:45:20|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1629819930000|2021-08-24 15:45:30|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1629819940000|2021-08-24 15:45:40|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1629819950000|2021-08-24 15:45:50|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629819960000|2021-08-24 15:46:00|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629819970000|2021-08-24 15:46:10|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1629819980000|2021-08-24 15:46:20|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629819990000|2021-08-24 15:46:30|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629820000000|2021-08-24 15:46:40|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629820010000|2021-08-24 15:46:50|585.96|583.56|585.58|583.18|585.96|583.56|585.58|583.18|0
1629820020000|2021-08-24 15:47:00|585.39|582.99|585.77|583.37|585.77|583.37|585.39|582.99|0
1629820030000|2021-08-24 15:47:10|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1629820050000|2021-08-24 15:47:30|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629820060000|2021-08-24 15:47:40|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629820070000|2021-08-24 15:47:50|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629820080000|2021-08-24 15:48:00|585.86|583.46|585.96|583.56|585.96|583.56|585.86|583.46|0
1629820090000|2021-08-24 15:48:10|586.15|583.75|585.96|583.56|586.15|583.75|585.96|583.56|0
1629820120000|2021-08-24 15:48:40|586.15|583.75|585.96|583.56|586.15|583.75|585.96|583.56|0
1629820140000|2021-08-24 15:49:00|586.15|583.75|585.96|583.56|586.15|583.75|585.96|583.56|0
1629820150000|2021-08-24 15:49:10|586.05|583.65|585.96|583.56|586.05|583.65|585.96|583.56|0
1629820160000|2021-08-24 15:49:20|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629820170000|2021-08-24 15:49:30|585.58|583.18|585.58|583.18|585.77|583.37|585.58|583.18|0
1629820180000|2021-08-24 15:49:40|585.77|583.37|585.67|583.27|585.77|583.37|585.67|583.27|0
1629820190000|2021-08-24 15:49:50|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1629820200000|2021-08-24 15:50:00|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1629820210000|2021-08-24 15:50:10|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629820220000|2021-08-24 15:50:20|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629820250000|2021-08-24 15:50:50|586.34|583.94|586.15|583.75|586.34|583.94|586.15|583.75|0
1629820260000|2021-08-24 15:51:00|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629820280000|2021-08-24 15:51:20|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629820290000|2021-08-24 15:51:30|586.34|583.94|586.34|583.94|586.34|583.94|586.15|583.75|0
1629820300000|2021-08-24 15:51:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1629820310000|2021-08-24 15:51:50|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1629820330000|2021-08-24 15:52:10|585.77|583.37|586.15|583.75|586.15|583.75|585.77|583.37|0
1629820370000|2021-08-24 15:52:50|586.34|583.94|586.53|584.13|586.53|584.13|586.34|583.94|0
1629820390000|2021-08-24 15:53:10|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1629820400000|2021-08-24 15:53:20|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1629820410000|2021-08-24 15:53:30|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1629820430000|2021-08-24 15:53:50|586.53|584.13|586.62|584.22|586.62|584.22|586.53|584.13|0
1629820440000|2021-08-24 15:54:00|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1629820460000|2021-08-24 15:54:20|586.62|584.22|586.53|584.13|586.62|584.22|586.53|584.13|0
1629820480000|2021-08-24 15:54:40|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1629820490000|2021-08-24 15:54:50|586.72|584.32|586.72|584.32|586.72|584.32|586.53|584.13|0
1629820500000|2021-08-24 15:55:00|586.62|584.22|586.53|584.13|586.72|584.32|586.53|584.13|0
1629820510000|2021-08-24 15:55:10|586.34|583.94|586.53|584.13|586.53|584.13|586.34|583.94|0
1629820520000|2021-08-24 15:55:20|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1629820560000|2021-08-24 15:56:00|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1629820570000|2021-08-24 15:56:10|586.91|584.51|586.72|584.32|586.91|584.51|586.72|584.32|0
1629820590000|2021-08-24 15:56:30|586.81|584.41|586.72|584.32|586.81|584.41|586.72|584.32|0
1629820600000|2021-08-24 15:56:40|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1629820610000|2021-08-24 15:56:50|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1629820630000|2021-08-24 15:57:10|586.91|584.51|586.91|584.51|586.91|584.51|586.91|584.51|0
1629820640000|2021-08-24 15:57:20|587.1|584.7|586.91|584.51|587.1|584.7|586.91|584.51|0
1629820650000|2021-08-24 15:57:30|587.1|584.7|586.91|584.51|587.1|584.7|586.91|584.51|0
1629820670000|2021-08-24 15:57:50|587|584.6|587.1|584.7|587.1|584.7|587|584.6|0
1629820690000|2021-08-24 15:58:10|587.29|584.89|587.1|584.7|587.29|584.89|587.1|584.7|0
1629820740000|2021-08-24 15:59:00|587.29|584.89|587.1|584.7|587.29|584.89|587.1|584.7|0
1629820760000|2021-08-24 15:59:20|586.91|584.51|586.91|584.51|586.91|584.51|586.91|584.51|0
1629820770000|2021-08-24 15:59:30|586.81|584.41|586.72|584.32|586.81|584.41|586.72|584.32|0
1629820790000|2021-08-24 15:59:50|586.91|584.51|586.91|584.51|586.91|584.51|586.91|584.51|0
1629820800000|2021-08-24 16:00:00|586.72|584.32|586.72|584.32|586.91|584.51|586.72|584.32|0
1629820820000|2021-08-24 16:00:20|586.91|584.51|586.91|584.51|586.91|584.51|586.91|584.51|0
1629820830000|2021-08-24 16:00:30|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1629820840000|2021-08-24 16:00:40|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1629820850000|2021-08-24 16:00:50|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1629820860000|2021-08-24 16:01:00|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1629820870000|2021-08-24 16:01:10|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1629820880000|2021-08-24 16:01:20|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1629820890000|2021-08-24 16:01:30|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1629820900000|2021-08-24 16:01:40|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1629820910000|2021-08-24 16:01:50|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1629820930000|2021-08-24 16:02:10|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1629820960000|2021-08-24 16:02:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1629820970000|2021-08-24 16:02:50|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1629820980000|2021-08-24 16:03:00|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629820990000|2021-08-24 16:03:10|585.57|583.17|585.57|583.17|585.57|583.17|585.38|582.98|0
1629821000000|2021-08-24 16:03:20|585.38|582.98|585.76|583.36|585.76|583.36|585.38|582.98|0
1629821010000|2021-08-24 16:03:30|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629821030000|2021-08-24 16:03:50|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629821060000|2021-08-24 16:04:20|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1629821070000|2021-08-24 16:04:30|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1629821080000|2021-08-24 16:04:40|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1629821110000|2021-08-24 16:05:10|586.14|583.74|586.14|583.74|586.14|583.74|585.95|583.55|0
1629821120000|2021-08-24 16:05:20|587.18|584.78|588.15|585.75|588.15|585.75|587.18|584.78|0
1629821130000|2021-08-24 16:05:30|587.96|585.56|588.57|586.17|588.67|586.27|587.96|585.56|0
1629821140000|2021-08-24 16:05:40|588.48|586.08|588.67|586.27|588.67|586.27|588.48|586.08|0
1629821150000|2021-08-24 16:05:50|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629821160000|2021-08-24 16:06:00|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629821180000|2021-08-24 16:06:20|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1629821190000|2021-08-24 16:06:30|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629821210000|2021-08-24 16:06:50|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1629821230000|2021-08-24 16:07:10|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629821240000|2021-08-24 16:07:20|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629821280000|2021-08-24 16:08:00|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629821300000|2021-08-24 16:08:20|589.05|586.65|589.05|586.65|589.05|586.65|588.86|586.46|0
1629821330000|2021-08-24 16:08:50|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629821340000|2021-08-24 16:09:00|589.24|586.84|589.24|586.84|589.24|586.84|589.05|586.65|0
1629821380000|2021-08-24 16:09:40|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629821390000|2021-08-24 16:09:50|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629821400000|2021-08-24 16:10:00|588.67|586.27|588.86|586.46|588.86|586.46|588.67|586.27|0
1629821420000|2021-08-24 16:10:20|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629821450000|2021-08-24 16:10:50|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629821460000|2021-08-24 16:11:00|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629821470000|2021-08-24 16:11:10|589.05|586.65|589.05|586.65|589.05|586.65|588.86|586.46|0
1629821480000|2021-08-24 16:11:20|588.86|586.46|588.86|586.46|588.95|586.55|588.86|586.46|0
1629821510000|2021-08-24 16:11:50|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629821520000|2021-08-24 16:12:00|589.24|586.84|589.05|586.65|589.24|586.84|589.05|586.65|0
1629821530000|2021-08-24 16:12:10|589.14|586.74|589.05|586.65|589.14|586.74|589.05|586.65|0
1629821540000|2021-08-24 16:12:20|589.24|586.84|589.05|586.65|589.24|586.84|589.05|586.65|0
1629821560000|2021-08-24 16:12:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629821590000|2021-08-24 16:13:10|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629821620000|2021-08-24 16:13:40|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629821640000|2021-08-24 16:14:00|588.48|586.08|588.67|586.27|588.67|586.27|588.48|586.08|0
1629821660000|2021-08-24 16:14:20|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1629821680000|2021-08-24 16:14:40|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629821690000|2021-08-24 16:14:50|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1629821700000|2021-08-24 16:15:00|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1629821720000|2021-08-24 16:15:20|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1629821740000|2021-08-24 16:15:40|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629821750000|2021-08-24 16:15:50|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1629821760000|2021-08-24 16:16:00|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629821770000|2021-08-24 16:16:10|587.62|585.22|587.53|585.13|587.72|585.32|587.53|585.13|0
1629821780000|2021-08-24 16:16:20|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1629821790000|2021-08-24 16:16:30|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1629821800000|2021-08-24 16:16:40|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629821820000|2021-08-24 16:17:00|587.72|585.32|587.53|585.13|587.72|585.32|587.53|585.13|0
1629821830000|2021-08-24 16:17:10|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629821840000|2021-08-24 16:17:20|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1629821850000|2021-08-24 16:17:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1629821860000|2021-08-24 16:17:40|587.81|585.41|587.72|585.32|587.81|585.41|587.72|585.32|0
1629821890000|2021-08-24 16:18:10|587.62|585.22|587.72|585.32|587.72|585.32|587.53|585.13|0
1629821900000|2021-08-24 16:18:20|587.81|585.41|587.91|585.51|587.91|585.51|587.81|585.41|0
1629821910000|2021-08-24 16:18:30|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629821920000|2021-08-24 16:18:40|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1629821930000|2021-08-24 16:18:50|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1629821940000|2021-08-24 16:19:00|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629821950000|2021-08-24 16:19:10|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1629821960000|2021-08-24 16:19:20|588.48|586.08|588.29|585.89|588.48|586.08|588.29|585.89|0
1629821990000|2021-08-24 16:19:50|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1629822000000|2021-08-24 16:20:00|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1629822010000|2021-08-24 16:20:10|587.91|585.51|587.91|585.51|587.91|585.51|587.72|585.32|0
1629822020000|2021-08-24 16:20:20|587.72|585.32|587.53|585.13|587.72|585.32|587.53|585.13|0
1629822040000|2021-08-24 16:20:40|587.72|585.32|587.81|585.41|587.81|585.41|587.62|585.22|0
1629822050000|2021-08-24 16:20:50|587.72|585.32|587.72|585.32|587.91|585.51|587.72|585.32|0
1629822060000|2021-08-24 16:21:00|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1629822070000|2021-08-24 16:21:10|587.72|585.32|588|585.6|588|585.6|587.72|585.32|0
1629822080000|2021-08-24 16:21:20|587.91|585.51|587.91|585.51|587.91|585.51|587.72|585.32|0
1629822090000|2021-08-24 16:21:30|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629822110000|2021-08-24 16:21:50|588.1|585.7|587.91|585.51|588.1|585.7|587.91|585.51|0
1629822120000|2021-08-24 16:22:00|588.1|585.7|587.81|585.41|588.1|585.7|587.72|585.32|0
1629822130000|2021-08-24 16:22:10|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1629822140000|2021-08-24 16:22:20|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1629822160000|2021-08-24 16:22:40|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629822180000|2021-08-24 16:23:00|587.43|585.03|587.33|584.93|587.43|585.03|587.33|584.93|0
1629822190000|2021-08-24 16:23:10|587.52|585.12|587.33|584.93|587.52|585.12|587.33|584.93|0
1629822230000|2021-08-24 16:23:50|587.52|585.12|587.33|584.93|587.52|585.12|587.33|584.93|0
1629822260000|2021-08-24 16:24:20|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629822280000|2021-08-24 16:24:40|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822300000|2021-08-24 16:25:00|587.43|585.03|587.33|584.93|587.52|585.12|587.33|584.93|0
1629822310000|2021-08-24 16:25:10|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822330000|2021-08-24 16:25:30|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629822350000|2021-08-24 16:25:50|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629822360000|2021-08-24 16:26:00|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629822370000|2021-08-24 16:26:10|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629822380000|2021-08-24 16:26:20|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629822390000|2021-08-24 16:26:30|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629822400000|2021-08-24 16:26:40|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629822430000|2021-08-24 16:27:10|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629822440000|2021-08-24 16:27:20|587.14|584.74|587.14|584.74|587.33|584.93|587.14|584.74|0
1629822450000|2021-08-24 16:27:30|587.23|584.83|587.14|584.74|587.23|584.83|587.14|584.74|0
1629822470000|2021-08-24 16:27:50|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629822480000|2021-08-24 16:28:00|587.14|584.74|586.95|584.55|587.14|584.74|586.95|584.55|0
1629822500000|2021-08-24 16:28:20|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629822510000|2021-08-24 16:28:30|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1629822590000|2021-08-24 16:29:50|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629822600000|2021-08-24 16:30:00|586.66|584.26|586.57|584.17|586.66|584.26|586.57|584.17|0
1629822620000|2021-08-24 16:30:20|586.47|584.07|586.19|583.79|586.47|584.07|586.19|583.79|0
1629822660000|2021-08-24 16:31:00|586.38|583.98|586.57|584.17|586.57|584.17|586.38|583.98|0
1629822670000|2021-08-24 16:31:10|586.76|584.36|586.95|584.55|586.95|584.55|586.76|584.36|0
1629822680000|2021-08-24 16:31:20|587.14|584.74|586.95|584.55|587.14|584.74|586.95|584.55|0
1629822690000|2021-08-24 16:31:30|587.14|584.74|586.95|584.55|587.14|584.74|586.95|584.55|0
1629822700000|2021-08-24 16:31:40|586.76|584.36|586.95|584.55|586.95|584.55|586.76|584.36|0
1629822710000|2021-08-24 16:31:50|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629822720000|2021-08-24 16:32:00|587.23|584.83|586.95|584.55|587.23|584.83|586.95|584.55|0
1629822730000|2021-08-24 16:32:10|586.76|584.36|586.76|584.36|586.95|584.55|586.76|584.36|0
1629822740000|2021-08-24 16:32:20|586.95|584.55|586.76|584.36|586.95|584.55|586.76|584.36|0
1629822750000|2021-08-24 16:32:30|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629822760000|2021-08-24 16:32:40|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629822770000|2021-08-24 16:32:50|586.95|584.55|586.76|584.36|586.95|584.55|586.76|584.36|0
1629822780000|2021-08-24 16:33:00|586.95|584.55|587.14|584.74|587.14|584.74|586.95|584.55|0
1629822790000|2021-08-24 16:33:10|587.33|584.93|587.33|584.93|587.33|584.93|587.14|584.74|0
1629822800000|2021-08-24 16:33:20|587.14|584.74|587.14|584.74|587.23|584.83|587.14|584.74|0
1629822810000|2021-08-24 16:33:30|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629822820000|2021-08-24 16:33:40|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822840000|2021-08-24 16:34:00|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629822870000|2021-08-24 16:34:30|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822880000|2021-08-24 16:34:40|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629822890000|2021-08-24 16:34:50|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822900000|2021-08-24 16:35:00|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629822910000|2021-08-24 16:35:10|587.52|585.12|587.9|585.5|587.9|585.5|587.52|585.12|0
1629822930000|2021-08-24 16:35:30|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629822940000|2021-08-24 16:35:40|587.9|585.5|587.9|585.5|588.09|585.69|587.9|585.5|0
1629822950000|2021-08-24 16:35:50|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629822960000|2021-08-24 16:36:00|587.9|585.5|587.71|585.31|587.9|585.5|587.71|585.31|0
1629822970000|2021-08-24 16:36:10|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629822980000|2021-08-24 16:36:20|587.71|585.31|587.33|584.93|587.71|585.31|587.33|584.93|0
1629822990000|2021-08-24 16:36:30|587.14|584.74|587.14|584.74|587.14|584.74|587.14|584.74|0
1629823000000|2021-08-24 16:36:40|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1629823010000|2021-08-24 16:36:50|587.14|584.74|587.33|584.93|587.33|584.93|587.14|584.74|0
1629823050000|2021-08-24 16:37:30|587.52|585.12|587.52|585.12|587.61|585.21|587.52|585.12|0
1629823070000|2021-08-24 16:37:50|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629823080000|2021-08-24 16:38:00|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629823090000|2021-08-24 16:38:10|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629823100000|2021-08-24 16:38:20|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629823110000|2021-08-24 16:38:30|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1629823120000|2021-08-24 16:38:40|587.52|585.12|587.42|585.02|587.52|585.12|587.42|585.02|0
1629823130000|2021-08-24 16:38:50|587.52|585.12|587.71|585.31|587.71|585.31|587.52|585.12|0
1629823190000|2021-08-24 16:39:50|587.8|585.4|587.8|585.4|587.8|585.4|587.71|585.31|0
1629823200000|2021-08-24 16:40:00|587.71|585.31|587.9|585.5|587.9|585.5|587.71|585.31|0
1629823210000|2021-08-24 16:40:10|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629823220000|2021-08-24 16:40:20|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629823230000|2021-08-24 16:40:30|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629823240000|2021-08-24 16:40:40|587.9|585.5|587.71|585.31|587.9|585.5|587.71|585.31|0
1629823260000|2021-08-24 16:41:00|587.9|585.5|587.71|585.31|587.9|585.5|587.71|585.31|0
1629823280000|2021-08-24 16:41:20|587.52|585.12|587.71|585.31|587.71|585.31|587.52|585.12|0
1629823300000|2021-08-24 16:41:40|587.52|585.12|587.52|585.12|587.52|585.12|587.52|585.12|0
1629823320000|2021-08-24 16:42:00|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629823330000|2021-08-24 16:42:10|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629823350000|2021-08-24 16:42:30|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629823360000|2021-08-24 16:42:40|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629823370000|2021-08-24 16:42:50|587.71|585.31|587.71|585.31|587.71|585.31|587.52|585.12|0
1629823400000|2021-08-24 16:43:20|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629823410000|2021-08-24 16:43:30|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629823430000|2021-08-24 16:43:50|588.18|585.78|588.28|585.88|588.28|585.88|588.18|585.78|0
1629823450000|2021-08-24 16:44:10|588.37|585.97|588.66|586.26|588.66|586.26|588.37|585.97|0
1629823460000|2021-08-24 16:44:20|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629823520000|2021-08-24 16:45:20|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1629823530000|2021-08-24 16:45:30|588.09|585.69|588.09|585.69|588.09|585.69|588.09|585.69|0
1629823560000|2021-08-24 16:46:00|588.28|585.88|588.28|585.88|588.28|585.88|588.28|585.88|0
1629823570000|2021-08-24 16:46:10|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629823580000|2021-08-24 16:46:20|588.56|586.16|588.56|586.16|588.56|586.16|588.56|586.16|0
1629823590000|2021-08-24 16:46:30|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629823610000|2021-08-24 16:46:50|588.75|586.35|588.85|586.45|588.85|586.45|588.75|586.35|0
1629823630000|2021-08-24 16:47:10|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629823690000|2021-08-24 16:48:10|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629823700000|2021-08-24 16:48:20|588.66|586.26|588.46|586.06|588.66|586.26|588.46|586.06|0
1629823710000|2021-08-24 16:48:30|588.66|586.26|588.66|586.26|588.66|586.26|588.66|586.26|0
1629823730000|2021-08-24 16:48:50|588.56|586.16|588.46|586.06|588.56|586.16|588.46|586.06|0
1629823740000|2021-08-24 16:49:00|588.65|586.25|588.65|586.25|588.65|586.25|588.46|586.06|0
1629823750000|2021-08-24 16:49:10|588.56|586.16|588.46|586.06|588.56|586.16|588.46|586.06|0
1629823780000|2021-08-24 16:49:40|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629823810000|2021-08-24 16:50:10|588.46|586.06|588.27|585.87|588.46|586.06|588.27|585.87|0
1629823870000|2021-08-24 16:51:10|588.08|585.68|588.08|585.68|588.27|585.87|588.08|585.68|0
1629823890000|2021-08-24 16:51:30|588.27|585.87|588.08|585.68|588.27|585.87|588.08|585.68|0
1629823910000|2021-08-24 16:51:50|588.27|585.87|588.27|585.87|588.27|585.87|588.17|585.77|0
1629823920000|2021-08-24 16:52:00|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1629823960000|2021-08-24 16:52:40|588.27|585.87|588.27|585.87|588.27|585.87|588.08|585.68|0
1629824000000|2021-08-24 16:53:20|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1629824010000|2021-08-24 16:53:30|588.27|585.87|588.08|585.68|588.27|585.87|588.08|585.68|0
1629824030000|2021-08-24 16:53:50|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824040000|2021-08-24 16:54:00|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1629824050000|2021-08-24 16:54:10|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824060000|2021-08-24 16:54:20|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629824070000|2021-08-24 16:54:30|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824080000|2021-08-24 16:54:40|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629824130000|2021-08-24 16:55:30|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824150000|2021-08-24 16:55:50|588.17|585.77|588.27|585.87|588.27|585.87|588.08|585.68|0
1629824160000|2021-08-24 16:56:00|588.08|585.68|588.27|585.87|588.27|585.87|588.08|585.68|0
1629824170000|2021-08-24 16:56:10|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1629824180000|2021-08-24 16:56:20|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824200000|2021-08-24 16:56:40|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1629824230000|2021-08-24 16:57:10|588.27|585.87|588.27|585.87|588.27|585.87|588.27|585.87|0
1629824240000|2021-08-24 16:57:20|588.17|585.77|588.27|585.87|588.27|585.87|588.17|585.77|0
1629824270000|2021-08-24 16:57:50|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1629824290000|2021-08-24 16:58:10|588.27|585.87|588.27|585.87|588.27|585.87|588.17|585.77|0
1629824310000|2021-08-24 16:58:30|588.08|585.68|588.27|585.87|588.27|585.87|588.08|585.68|0
1629824320000|2021-08-24 16:58:40|588.08|585.68|588.27|585.87|588.27|585.87|588.08|585.68|0
1629824340000|2021-08-24 16:59:00|588.46|586.06|588.27|585.87|588.46|586.06|588.27|585.87|0
1629824350000|2021-08-24 16:59:10|588.36|585.96|588.46|586.06|588.46|586.06|588.27|585.87|0
1629824360000|2021-08-24 16:59:20|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1629824380000|2021-08-24 16:59:40|588.46|586.06|588.65|586.25|588.65|586.25|588.46|586.06|0
1629824400000|2021-08-24 17:00:00|588.84|586.44|588.84|586.44|588.84|586.44|588.84|586.44|0
1629824440000|2021-08-24 17:00:40|588.65|586.25|588.84|586.44|588.84|586.44|588.65|586.25|0
1629824470000|2021-08-24 17:01:10|588.65|586.25|588.84|586.44|588.84|586.44|588.65|586.25|0
1629824480000|2021-08-24 17:01:20|588.74|586.34|588.65|586.25|588.74|586.34|588.65|586.25|0
1629824490000|2021-08-24 17:01:30|588.84|586.44|588.84|586.44|588.84|586.44|588.84|586.44|0
1629824500000|2021-08-24 17:01:40|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1629824510000|2021-08-24 17:01:50|589.03|586.63|589.03|586.63|589.03|586.63|589.03|586.63|0
1629824540000|2021-08-24 17:02:20|589.12|586.72|589.22|586.82|589.22|586.82|589.03|586.63|0
1629824550000|2021-08-24 17:02:30|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824560000|2021-08-24 17:02:40|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824570000|2021-08-24 17:02:50|589.41|587.01|589.6|587.2|589.6|587.2|589.41|587.01|0
1629824580000|2021-08-24 17:03:00|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824610000|2021-08-24 17:03:30|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824630000|2021-08-24 17:03:50|589.69|587.29|589.6|587.2|589.69|587.29|589.6|587.2|0
1629824640000|2021-08-24 17:04:00|589.79|587.39|589.79|587.39|589.79|587.39|589.79|587.39|0
1629824660000|2021-08-24 17:04:20|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824680000|2021-08-24 17:04:40|589.69|587.29|589.6|587.2|589.79|587.39|589.6|587.2|0
1629824690000|2021-08-24 17:04:50|589.79|587.39|589.6|587.2|589.79|587.39|589.6|587.2|0
1629824700000|2021-08-24 17:05:00|589.79|587.39|589.79|587.39|589.79|587.39|589.79|587.39|0
1629824710000|2021-08-24 17:05:10|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824720000|2021-08-24 17:05:20|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824730000|2021-08-24 17:05:30|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629824740000|2021-08-24 17:05:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824750000|2021-08-24 17:05:50|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629824760000|2021-08-24 17:06:00|589.12|586.72|589.12|586.72|589.12|586.72|589.12|586.72|0
1629824770000|2021-08-24 17:06:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629824800000|2021-08-24 17:06:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824850000|2021-08-24 17:07:30|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824860000|2021-08-24 17:07:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824870000|2021-08-24 17:07:50|589.6|587.2|589.41|587.01|589.6|587.2|589.41|587.01|0
1629824880000|2021-08-24 17:08:00|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629824900000|2021-08-24 17:08:20|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824910000|2021-08-24 17:08:30|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629824920000|2021-08-24 17:08:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824930000|2021-08-24 17:08:50|589.31|586.91|589.41|587.01|589.41|587.01|589.31|586.91|0
1629824940000|2021-08-24 17:09:00|589.22|586.82|589.41|587.01|589.41|587.01|589.22|586.82|0
1629824950000|2021-08-24 17:09:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629824960000|2021-08-24 17:09:20|589.03|586.63|589.22|586.82|589.22|586.82|589.03|586.63|0
1629824980000|2021-08-24 17:09:40|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629824990000|2021-08-24 17:09:50|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629825020000|2021-08-24 17:10:20|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825070000|2021-08-24 17:11:10|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629825080000|2021-08-24 17:11:20|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825090000|2021-08-24 17:11:30|589.31|586.91|589.41|587.01|589.41|587.01|589.31|586.91|0
1629825100000|2021-08-24 17:11:40|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629825110000|2021-08-24 17:11:50|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825130000|2021-08-24 17:12:10|589.6|587.2|589.41|587.01|589.6|587.2|589.41|587.01|0
1629825150000|2021-08-24 17:12:30|589.22|586.82|589.22|586.82|589.31|586.91|589.22|586.82|0
1629825160000|2021-08-24 17:12:40|589.41|587.01|589.22|586.82|589.41|587.01|589.22|586.82|0
1629825170000|2021-08-24 17:12:50|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825180000|2021-08-24 17:13:00|589.31|586.91|589.22|586.82|589.41|587.01|589.22|586.82|0
1629825190000|2021-08-24 17:13:10|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825240000|2021-08-24 17:14:00|589.22|586.82|589.22|586.82|589.22|586.82|589.22|586.82|0
1629825250000|2021-08-24 17:14:10|589.31|586.91|589.41|587.01|589.41|587.01|589.31|586.91|0
1629825280000|2021-08-24 17:14:40|589.31|586.91|589.31|586.91|589.31|586.91|589.31|586.91|0
1629825290000|2021-08-24 17:14:50|589.22|586.82|589.21|586.81|589.22|586.82|589.21|586.81|0
1629825310000|2021-08-24 17:15:10|589.41|587.01|589.41|587.01|589.41|587.01|589.41|587.01|0
1629825330000|2021-08-24 17:15:30|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825340000|2021-08-24 17:15:40|589.6|587.2|589.6|587.2|589.6|587.2|589.6|587.2|0
1629825370000|2021-08-24 17:16:10|589.79|587.39|589.6|587.2|589.79|587.39|589.6|587.2|0
1629825380000|2021-08-24 17:16:20|589.69|587.29|589.79|587.39|589.79|587.39|589.69|587.29|0
1629825390000|2021-08-24 17:16:30|589.69|587.29|589.79|587.39|589.79|587.39|589.69|587.29|0
1629825400000|2021-08-24 17:16:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629825430000|2021-08-24 17:17:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825440000|2021-08-24 17:17:20|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629825530000|2021-08-24 17:18:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825580000|2021-08-24 17:19:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629825610000|2021-08-24 17:20:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825700000|2021-08-24 17:21:40|589.3|586.9|589.4|587|589.4|587|589.3|586.9|0
1629825710000|2021-08-24 17:21:50|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629825730000|2021-08-24 17:22:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825740000|2021-08-24 17:22:20|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629825750000|2021-08-24 17:22:30|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629825770000|2021-08-24 17:22:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825810000|2021-08-24 17:23:30|589.59|587.19|589.4|587|589.59|587.19|589.4|587|0
1629825840000|2021-08-24 17:24:00|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629825890000|2021-08-24 17:24:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629825900000|2021-08-24 17:25:00|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629825910000|2021-08-24 17:25:10|589.4|587|589.21|586.81|589.4|587|589.21|586.81|0
1629825920000|2021-08-24 17:25:20|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629825970000|2021-08-24 17:26:10|588.83|586.43|589.02|586.62|589.02|586.62|588.83|586.43|0
1629825990000|2021-08-24 17:26:30|589.21|586.81|589.02|586.62|589.21|586.81|589.02|586.62|0
1629826010000|2021-08-24 17:26:50|588.83|586.43|588.83|586.43|589.02|586.62|588.83|586.43|0
1629826020000|2021-08-24 17:27:00|588.73|586.33|588.64|586.24|588.73|586.33|588.64|586.24|0
1629826060000|2021-08-24 17:27:40|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1629826080000|2021-08-24 17:28:00|589.02|586.62|589.21|586.81|589.21|586.81|589.02|586.62|0
1629826090000|2021-08-24 17:28:10|589.11|586.71|589.21|586.81|589.21|586.81|589.11|586.71|0
1629826100000|2021-08-24 17:28:20|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629826110000|2021-08-24 17:28:30|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629826140000|2021-08-24 17:29:00|589.11|586.71|589.21|586.81|589.21|586.81|589.11|586.71|0
1629826160000|2021-08-24 17:29:20|589.4|587|589.4|587|589.4|587|589.4|587|0
1629826170000|2021-08-24 17:29:30|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629826180000|2021-08-24 17:29:40|589.3|586.9|589.4|587|589.4|587|589.3|586.9|0
1629826190000|2021-08-24 17:29:50|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629826200000|2021-08-24 17:30:00|589.4|587|589.4|587|589.4|587|589.4|587|0
1629826220000|2021-08-24 17:30:20|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629826250000|2021-08-24 17:30:50|589.78|587.38|589.78|587.38|589.78|587.38|589.59|587.19|0
1629826270000|2021-08-24 17:31:10|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1629826280000|2021-08-24 17:31:20|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629826320000|2021-08-24 17:32:00|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629826350000|2021-08-24 17:32:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629826360000|2021-08-24 17:32:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629826380000|2021-08-24 17:33:00|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629826390000|2021-08-24 17:33:10|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629826400000|2021-08-24 17:33:20|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629826420000|2021-08-24 17:33:40|589.97|587.57|589.97|587.57|589.97|587.57|589.78|587.38|0
1629826430000|2021-08-24 17:33:50|589.78|587.38|589.87|587.47|589.87|587.47|589.78|587.38|0
1629826440000|2021-08-24 17:34:00|589.78|587.38|589.68|587.28|589.78|587.38|589.68|587.28|0
1629826450000|2021-08-24 17:34:10|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1629826460000|2021-08-24 17:34:20|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629826470000|2021-08-24 17:34:30|589.78|587.38|589.87|587.47|589.87|587.47|589.78|587.38|0
1629826480000|2021-08-24 17:34:40|589.78|587.38|589.97|587.57|589.97|587.57|589.78|587.38|0
1629826500000|2021-08-24 17:35:00|589.78|587.38|589.97|587.57|589.97|587.57|589.78|587.38|0
1629826510000|2021-08-24 17:35:10|590.16|587.76|590.06|587.66|590.16|587.76|590.06|587.66|0
1629826520000|2021-08-24 17:35:20|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629826530000|2021-08-24 17:35:30|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1629826540000|2021-08-24 17:35:40|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629826550000|2021-08-24 17:35:50|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1629826560000|2021-08-24 17:36:00|590.44|588.04|590.54|588.14|590.54|588.14|590.44|588.04|0
1629826620000|2021-08-24 17:37:00|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629826670000|2021-08-24 17:37:50|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1629826680000|2021-08-24 17:38:00|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629826710000|2021-08-24 17:38:30|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629826720000|2021-08-24 17:38:40|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629826730000|2021-08-24 17:38:50|590.54|588.14|590.54|588.14|590.54|588.14|590.44|588.04|0
1629826750000|2021-08-24 17:39:10|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629826760000|2021-08-24 17:39:20|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629826770000|2021-08-24 17:39:30|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629826780000|2021-08-24 17:39:40|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629826810000|2021-08-24 17:40:10|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629826820000|2021-08-24 17:40:20|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629826840000|2021-08-24 17:40:40|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629826860000|2021-08-24 17:41:00|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1629826870000|2021-08-24 17:41:10|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629826880000|2021-08-24 17:41:20|590.92|588.52|591.11|588.71|591.11|588.71|590.92|588.52|0
1629826890000|2021-08-24 17:41:30|591.3|588.9|591.3|588.9|591.3|588.9|591.3|588.9|0
1629826900000|2021-08-24 17:41:40|591.11|588.71|591.11|588.71|591.3|588.9|591.11|588.71|0
1629826920000|2021-08-24 17:42:00|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1629826930000|2021-08-24 17:42:10|591.11|588.71|591.3|588.9|591.3|588.9|591.11|588.71|0
1629826940000|2021-08-24 17:42:20|591.11|588.71|591.11|588.71|591.11|588.71|591.11|588.71|0
1629826960000|2021-08-24 17:42:40|591.3|588.9|590.92|588.52|591.3|588.9|590.92|588.52|0
1629827050000|2021-08-24 17:44:10|591.11|588.71|590.92|588.52|591.11|588.71|590.92|588.52|0
1629827080000|2021-08-24 17:44:40|590.73|588.33|590.73|588.33|590.82|588.42|590.73|588.33|0
1629827100000|2021-08-24 17:45:00|590.92|588.52|590.73|588.33|590.92|588.52|590.73|588.33|0
1629827120000|2021-08-24 17:45:20|590.92|588.52|590.73|588.33|590.92|588.52|590.73|588.33|0
1629827130000|2021-08-24 17:45:30|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1629827210000|2021-08-24 17:46:50|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1629827240000|2021-08-24 17:47:20|590.82|588.42|590.92|588.52|590.92|588.52|590.72|588.32|0
1629827260000|2021-08-24 17:47:40|590.91|588.51|591.11|588.71|591.11|588.71|590.91|588.51|0
1629827280000|2021-08-24 17:48:00|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629827320000|2021-08-24 17:48:40|591.11|588.71|590.91|588.51|591.11|588.71|590.91|588.51|0
1629827330000|2021-08-24 17:48:50|591.11|588.71|590.91|588.51|591.11|588.71|590.91|588.51|0
1629827360000|2021-08-24 17:49:20|590.72|588.32|590.91|588.51|590.91|588.51|590.72|588.32|0
1629827380000|2021-08-24 17:49:40|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1629827390000|2021-08-24 17:49:50|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629827410000|2021-08-24 17:50:10|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1629827460000|2021-08-24 17:51:00|590.62|588.22|590.53|588.13|590.62|588.22|590.53|588.13|0
1629827480000|2021-08-24 17:51:20|590.43|588.03|590.34|587.94|590.43|588.03|590.34|587.94|0
1629827490000|2021-08-24 17:51:30|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629827520000|2021-08-24 17:52:00|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629827530000|2021-08-24 17:52:10|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1629827540000|2021-08-24 17:52:20|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1629827550000|2021-08-24 17:52:30|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1629827580000|2021-08-24 17:53:00|590.72|588.32|590.72|588.32|590.72|588.32|590.72|588.32|0
1629827610000|2021-08-24 17:53:30|590.81|588.41|590.72|588.32|590.81|588.41|590.72|588.32|0
1629827620000|2021-08-24 17:53:40|590.91|588.51|590.72|588.32|590.91|588.51|590.72|588.32|0
1629827630000|2021-08-24 17:53:50|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629827650000|2021-08-24 17:54:10|591.1|588.7|591.1|588.7|591.1|588.7|590.91|588.51|0
1629827660000|2021-08-24 17:54:20|591.29|588.89|591.29|588.89|591.29|588.89|591.19|588.79|0
1629827700000|2021-08-24 17:55:00|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629827780000|2021-08-24 17:56:20|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629827850000|2021-08-24 17:57:30|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629827880000|2021-08-24 17:58:00|590.91|588.51|591.1|588.7|591.1|588.7|590.91|588.51|0
1629827890000|2021-08-24 17:58:10|591.29|588.89|591.1|588.7|591.29|588.89|591.1|588.7|0
1629827910000|2021-08-24 17:58:30|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629827920000|2021-08-24 17:58:40|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629827930000|2021-08-24 17:58:50|591.29|588.89|591.1|588.7|591.29|588.89|591.1|588.7|0
1629827940000|2021-08-24 17:59:00|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629827950000|2021-08-24 17:59:10|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629827970000|2021-08-24 17:59:30|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629828000000|2021-08-24 18:00:00|591.1|588.7|591.1|588.7|591.1|588.7|590.91|588.51|0
1629828010000|2021-08-24 18:00:10|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828020000|2021-08-24 18:00:20|591.67|589.27|591.48|589.08|591.67|589.27|591.48|589.08|0
1629828030000|2021-08-24 18:00:30|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828040000|2021-08-24 18:00:40|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629828050000|2021-08-24 18:00:50|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828060000|2021-08-24 18:01:00|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629828110000|2021-08-24 18:01:50|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828120000|2021-08-24 18:02:00|591.48|589.08|591.29|588.89|591.48|589.08|591.29|588.89|0
1629828130000|2021-08-24 18:02:10|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629828150000|2021-08-24 18:02:30|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828160000|2021-08-24 18:02:40|591.48|589.08|591.29|588.89|591.48|589.08|591.29|588.89|0
1629828190000|2021-08-24 18:03:10|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629828200000|2021-08-24 18:03:20|591.19|588.79|591.1|588.7|591.29|588.89|591.1|588.7|0
1629828210000|2021-08-24 18:03:30|591.19|588.79|591.1|588.7|591.19|588.79|591.1|588.7|0
1629828220000|2021-08-24 18:03:40|591.29|588.89|591.48|589.08|591.48|589.08|591.29|588.89|0
1629828240000|2021-08-24 18:04:00|591.67|589.27|591.48|589.08|591.67|589.27|591.48|589.08|0
1629828250000|2021-08-24 18:04:10|591.67|589.27|591.67|589.27|591.67|589.27|591.67|589.27|0
1629828290000|2021-08-24 18:04:50|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629828310000|2021-08-24 18:05:10|591.38|588.98|591.1|588.7|591.38|588.98|591.1|588.7|0
1629828330000|2021-08-24 18:05:30|591.19|588.79|591.29|588.89|591.29|588.89|591.1|588.7|0
1629828360000|2021-08-24 18:06:00|591.1|588.7|591.1|588.7|591.29|588.89|591.1|588.7|0
1629828370000|2021-08-24 18:06:10|591.19|588.79|591.1|588.7|591.19|588.79|591.1|588.7|0
1629828400000|2021-08-24 18:06:40|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629828420000|2021-08-24 18:07:00|590.72|588.32|590.91|588.51|590.91|588.51|590.72|588.32|0
1629828430000|2021-08-24 18:07:10|591.1|588.7|590.91|588.51|591.1|588.7|590.91|588.51|0
1629828440000|2021-08-24 18:07:20|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629828460000|2021-08-24 18:07:40|590.58|588.18|590.77|588.37|590.77|588.37|590.58|588.18|0
1629828480000|2021-08-24 18:08:00|590.58|588.18|590.77|588.37|590.77|588.37|590.58|588.18|0
1629828500000|2021-08-24 18:08:20|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629828510000|2021-08-24 18:08:30|590.77|588.37|590.77|588.37|590.96|588.56|590.77|588.37|0
1629828540000|2021-08-24 18:09:00|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629828550000|2021-08-24 18:09:10|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828560000|2021-08-24 18:09:20|591.05|588.65|590.96|588.56|591.05|588.65|590.96|588.56|0
1629828590000|2021-08-24 18:09:50|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1629828610000|2021-08-24 18:10:10|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629828620000|2021-08-24 18:10:20|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1629828630000|2021-08-24 18:10:30|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1629828640000|2021-08-24 18:10:40|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629828660000|2021-08-24 18:11:00|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828680000|2021-08-24 18:11:20|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629828690000|2021-08-24 18:11:30|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828710000|2021-08-24 18:11:50|590.96|588.56|590.96|588.56|591.05|588.65|590.96|588.56|0
1629828720000|2021-08-24 18:12:00|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828780000|2021-08-24 18:13:00|591.34|588.94|591.34|588.94|591.34|588.94|591.24|588.84|0
1629828870000|2021-08-24 18:14:30|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828880000|2021-08-24 18:14:40|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629828900000|2021-08-24 18:15:00|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629828930000|2021-08-24 18:15:30|591.34|588.94|591.15|588.75|591.34|588.94|591.15|588.75|0
1629828970000|2021-08-24 18:16:10|590.96|588.56|591.15|588.75|591.15|588.75|590.96|588.56|0
1629828990000|2021-08-24 18:16:30|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629829020000|2021-08-24 18:17:00|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629829030000|2021-08-24 18:17:10|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629829070000|2021-08-24 18:17:50|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1629829120000|2021-08-24 18:18:40|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629829170000|2021-08-24 18:19:30|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629829190000|2021-08-24 18:19:50|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629829260000|2021-08-24 18:21:00|591.14|588.74|591.34|588.94|591.34|588.94|591.14|588.74|0
1629829270000|2021-08-24 18:21:10|591.14|588.74|590.95|588.55|591.14|588.74|590.95|588.55|0
1629829280000|2021-08-24 18:21:20|591.14|588.74|590.95|588.55|591.14|588.74|590.95|588.55|0
1629829310000|2021-08-24 18:21:50|590.85|588.45|590.76|588.36|590.85|588.45|590.76|588.36|0
1629829320000|2021-08-24 18:22:00|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829340000|2021-08-24 18:22:20|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629829350000|2021-08-24 18:22:30|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829360000|2021-08-24 18:22:40|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629829370000|2021-08-24 18:22:50|590.95|588.55|590.95|588.55|591.14|588.74|590.95|588.55|0
1629829380000|2021-08-24 18:23:00|591.14|588.74|591.33|588.93|591.53|589.13|591.14|588.74|0
1629829390000|2021-08-24 18:23:10|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1629829400000|2021-08-24 18:23:20|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629829420000|2021-08-24 18:23:40|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629829440000|2021-08-24 18:24:00|590.95|588.55|591.14|588.74|591.14|588.74|590.95|588.55|0
1629829450000|2021-08-24 18:24:10|591.04|588.64|591.14|588.74|591.14|588.74|590.95|588.55|0
1629829460000|2021-08-24 18:24:20|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629829560000|2021-08-24 18:26:00|591.52|589.12|591.52|589.12|591.52|589.12|591.43|589.03|0
1629829580000|2021-08-24 18:26:20|591.33|588.93|591.14|588.74|591.33|588.93|591.14|588.74|0
1629829590000|2021-08-24 18:26:30|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829600000|2021-08-24 18:26:40|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629829610000|2021-08-24 18:26:50|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829620000|2021-08-24 18:27:00|591.04|588.64|590.95|588.55|591.04|588.64|590.95|588.55|0
1629829630000|2021-08-24 18:27:10|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1629829650000|2021-08-24 18:27:30|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829660000|2021-08-24 18:27:40|590.76|588.36|590.95|588.55|590.95|588.55|590.76|588.36|0
1629829670000|2021-08-24 18:27:50|590.76|588.36|590.95|588.55|590.95|588.55|590.76|588.36|0
1629829680000|2021-08-24 18:28:00|590.85|588.45|590.95|588.55|590.95|588.55|590.85|588.45|0
1629829710000|2021-08-24 18:28:30|590.76|588.36|590.95|588.55|590.95|588.55|590.76|588.36|0
1629829720000|2021-08-24 18:28:40|590.85|588.45|590.76|588.36|590.85|588.45|590.76|588.36|0
1629829730000|2021-08-24 18:28:50|590.95|588.55|590.76|588.36|590.95|588.55|590.76|588.36|0
1629829750000|2021-08-24 18:29:10|590.95|588.55|590.76|588.36|590.95|588.55|590.76|588.36|0
1629829780000|2021-08-24 18:29:40|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829820000|2021-08-24 18:30:20|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1629829850000|2021-08-24 18:30:50|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629829860000|2021-08-24 18:31:00|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629829920000|2021-08-24 18:32:00|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629829930000|2021-08-24 18:32:10|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629829940000|2021-08-24 18:32:20|591.33|588.93|591.52|589.12|591.52|589.12|591.33|588.93|0
1629829950000|2021-08-24 18:32:30|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629829980000|2021-08-24 18:33:00|591.42|589.02|591.33|588.93|591.42|589.02|591.33|588.93|0
1629829990000|2021-08-24 18:33:10|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629830120000|2021-08-24 18:35:20|591.33|588.93|591.14|588.74|591.33|588.93|591.14|588.74|0
1629830170000|2021-08-24 18:36:10|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629830210000|2021-08-24 18:36:50|591.14|588.74|591.33|588.93|591.33|588.93|591.14|588.74|0
1629830260000|2021-08-24 18:37:40|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629830270000|2021-08-24 18:37:50|590.95|588.55|591.14|588.74|591.14|588.74|590.95|588.55|0
1629830280000|2021-08-24 18:38:00|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629830300000|2021-08-24 18:38:20|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1629830310000|2021-08-24 18:38:30|590.57|588.17|590.76|588.36|590.76|588.36|590.57|588.17|0
1629830350000|2021-08-24 18:39:10|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629830400000|2021-08-24 18:40:00|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629830430000|2021-08-24 18:40:30|590.95|588.55|590.95|588.55|591.14|588.74|590.95|588.55|0
1629830450000|2021-08-24 18:40:50|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629830470000|2021-08-24 18:41:10|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629830510000|2021-08-24 18:41:50|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629830530000|2021-08-24 18:42:10|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629830540000|2021-08-24 18:42:20|591.14|588.74|591.14|588.74|591.14|588.74|591.14|588.74|0
1629830690000|2021-08-24 18:44:50|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629830710000|2021-08-24 18:45:10|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1629830740000|2021-08-24 18:45:40|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629830770000|2021-08-24 18:46:10|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629830780000|2021-08-24 18:46:20|591.33|588.93|591.33|588.93|591.33|588.93|591.33|588.93|0
1629830800000|2021-08-24 18:46:40|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629830810000|2021-08-24 18:46:50|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1629830860000|2021-08-24 18:47:40|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629830870000|2021-08-24 18:47:50|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1629830890000|2021-08-24 18:48:10|591.52|589.12|591.52|589.12|591.52|589.12|591.52|589.12|0
1629830910000|2021-08-24 18:48:30|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629830940000|2021-08-24 18:49:00|591.71|589.31|591.71|589.31|591.71|589.31|591.71|589.31|0
1629830990000|2021-08-24 18:49:50|591.9|589.5|591.9|589.5|591.9|589.5|591.9|589.5|0
1629831030000|2021-08-24 18:50:30|592.09|589.69|591.9|589.5|592.09|589.69|591.9|589.5|0
1629831060000|2021-08-24 18:51:00|591.7|589.3|591.9|589.5|591.9|589.5|591.7|589.3|0
1629831080000|2021-08-24 18:51:20|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629831120000|2021-08-24 18:52:00|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629831130000|2021-08-24 18:52:10|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629831160000|2021-08-24 18:52:40|591.8|589.4|591.89|589.49|591.89|589.49|591.8|589.4|0
1629831170000|2021-08-24 18:52:50|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629831200000|2021-08-24 18:53:20|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629831280000|2021-08-24 18:54:40|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1629831290000|2021-08-24 18:54:50|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831330000|2021-08-24 18:55:30|592.28|589.88|592.28|589.88|592.28|589.88|592.28|589.88|0
1629831360000|2021-08-24 18:56:00|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831480000|2021-08-24 18:58:00|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629831490000|2021-08-24 18:58:10|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629831500000|2021-08-24 18:58:20|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629831520000|2021-08-24 18:58:40|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629831540000|2021-08-24 18:59:00|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629831560000|2021-08-24 18:59:20|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831580000|2021-08-24 18:59:40|592.27|589.87|592.08|589.68|592.27|589.87|592.08|589.68|0
1629831590000|2021-08-24 18:59:50|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629831610000|2021-08-24 19:00:10|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831630000|2021-08-24 19:00:30|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629831640000|2021-08-24 19:00:40|592.46|590.06|592.46|590.06|592.46|590.06|592.27|589.87|0
1629831650000|2021-08-24 19:00:50|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629831670000|2021-08-24 19:01:10|592.36|589.96|592.27|589.87|592.46|590.06|592.27|589.87|0
1629831720000|2021-08-24 19:02:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1629831740000|2021-08-24 19:02:20|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629831770000|2021-08-24 19:02:50|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831780000|2021-08-24 19:03:00|592.27|589.87|592.27|589.87|592.27|589.87|592.08|589.68|0
1629831790000|2021-08-24 19:03:10|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629831800000|2021-08-24 19:03:20|592.17|589.77|592.08|589.68|592.17|589.77|592.08|589.68|0
1629831900000|2021-08-24 19:05:00|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629831980000|2021-08-24 19:06:20|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629832000000|2021-08-24 19:06:40|591.98|589.58|591.89|589.49|591.98|589.58|591.89|589.49|0
1629832010000|2021-08-24 19:06:50|591.98|589.58|591.98|589.58|591.98|589.58|591.98|589.58|0
1629832020000|2021-08-24 19:07:00|591.89|589.49|592.08|589.68|592.08|589.68|591.89|589.49|0
1629832030000|2021-08-24 19:07:10|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1629832040000|2021-08-24 19:07:20|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1629832050000|2021-08-24 19:07:30|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629832070000|2021-08-24 19:07:50|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1629832080000|2021-08-24 19:08:00|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1629832100000|2021-08-24 19:08:20|591.22|588.82|591.32|588.92|591.32|588.92|591.22|588.82|0
1629832130000|2021-08-24 19:08:50|591.51|589.11|591.51|589.11|591.51|589.11|591.41|589.01|0
1629832140000|2021-08-24 19:09:00|591.32|588.92|591.51|589.11|591.51|589.11|591.32|588.92|0
1629832200000|2021-08-24 19:10:00|591.6|589.2|591.51|589.11|591.6|589.2|591.51|589.11|0
1629832210000|2021-08-24 19:10:10|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629832260000|2021-08-24 19:11:00|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629832310000|2021-08-24 19:11:50|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629832330000|2021-08-24 19:12:10|591.89|589.49|592.08|589.68|592.08|589.68|591.89|589.49|0
1629832340000|2021-08-24 19:12:20|591.98|589.58|591.89|589.49|591.98|589.58|591.89|589.49|0
1629832350000|2021-08-24 19:12:30|591.7|589.3|591.51|589.11|591.7|589.3|591.51|589.11|0
1629832360000|2021-08-24 19:12:40|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629832370000|2021-08-24 19:12:50|591.5|589.1|591.31|588.91|591.5|589.1|591.31|588.91|0
1629832380000|2021-08-24 19:13:00|591.5|589.1|591.5|589.1|591.5|589.1|591.41|589.01|0
1629832400000|2021-08-24 19:13:20|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629832410000|2021-08-24 19:13:30|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629832420000|2021-08-24 19:13:40|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629832430000|2021-08-24 19:13:50|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629832440000|2021-08-24 19:14:00|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629832450000|2021-08-24 19:14:10|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1629832460000|2021-08-24 19:14:20|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1629832480000|2021-08-24 19:14:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629832520000|2021-08-24 19:15:20|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629832530000|2021-08-24 19:15:30|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629832540000|2021-08-24 19:15:40|591.89|589.49|592.08|589.68|592.08|589.68|591.89|589.49|0
1629832560000|2021-08-24 19:16:00|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629832590000|2021-08-24 19:16:30|592.46|590.06|592.27|589.87|592.46|590.06|592.27|589.87|0
1629832620000|2021-08-24 19:17:00|592.46|590.06|592.46|590.06|592.46|590.06|592.46|590.06|0
1629832640000|2021-08-24 19:17:20|592.65|590.25|592.46|590.06|592.65|590.25|592.46|590.06|0
1629832660000|2021-08-24 19:17:40|592.65|590.25|592.46|590.06|592.65|590.25|592.46|590.06|0
1629832690000|2021-08-24 19:18:10|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629832710000|2021-08-24 19:18:30|592.08|589.68|592.07|589.67|592.08|589.68|592.07|589.67|0
1629832730000|2021-08-24 19:18:50|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1629832780000|2021-08-24 19:19:40|592.46|590.06|592.27|589.87|592.46|590.06|592.27|589.87|0
1629832790000|2021-08-24 19:19:50|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629832820000|2021-08-24 19:20:20|591.88|589.48|592.07|589.67|592.07|589.67|591.88|589.48|0
1629832840000|2021-08-24 19:20:40|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629832850000|2021-08-24 19:20:50|591.78|589.38|591.69|589.29|591.78|589.38|591.69|589.29|0
1629832860000|2021-08-24 19:21:00|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629832900000|2021-08-24 19:21:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629832910000|2021-08-24 19:21:50|591.78|589.38|591.88|589.48|591.88|589.48|591.69|589.29|0
1629832920000|2021-08-24 19:22:00|591.97|589.57|592.07|589.67|592.07|589.67|591.97|589.57|0
1629832930000|2021-08-24 19:22:10|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833020000|2021-08-24 19:23:40|592.07|589.67|592.07|589.67|592.07|589.67|591.88|589.48|0
1629833030000|2021-08-24 19:23:50|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1629833060000|2021-08-24 19:24:20|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833080000|2021-08-24 19:24:40|591.88|589.48|591.69|589.29|591.88|589.48|591.69|589.29|0
1629833090000|2021-08-24 19:24:50|591.59|589.19|591.69|589.29|591.69|589.29|591.59|589.19|0
1629833100000|2021-08-24 19:25:00|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833110000|2021-08-24 19:25:10|591.69|589.29|591.5|589.1|591.69|589.29|591.5|589.1|0
1629833120000|2021-08-24 19:25:20|591.31|588.91|591.5|589.1|591.5|589.1|591.31|588.91|0
1629833140000|2021-08-24 19:25:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629833150000|2021-08-24 19:25:50|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833160000|2021-08-24 19:26:00|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629833170000|2021-08-24 19:26:10|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833180000|2021-08-24 19:26:20|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833190000|2021-08-24 19:26:30|591.88|589.48|592.07|589.67|592.07|589.67|591.88|589.48|0
1629833200000|2021-08-24 19:26:40|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833220000|2021-08-24 19:27:00|592.07|589.67|592.26|589.86|592.26|589.86|592.07|589.67|0
1629833230000|2021-08-24 19:27:10|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833240000|2021-08-24 19:27:20|591.97|589.57|592.07|589.67|592.07|589.67|591.97|589.57|0
1629833250000|2021-08-24 19:27:30|591.88|589.48|592.07|589.67|592.07|589.67|591.88|589.48|0
1629833260000|2021-08-24 19:27:40|591.88|589.48|592.07|589.67|592.07|589.67|591.88|589.48|0
1629833270000|2021-08-24 19:27:50|591.88|589.48|591.88|589.48|592.07|589.67|591.88|589.48|0
1629833280000|2021-08-24 19:28:00|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833290000|2021-08-24 19:28:10|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833300000|2021-08-24 19:28:20|591.97|589.57|591.69|589.29|591.97|589.57|591.69|589.29|0
1629833310000|2021-08-24 19:28:30|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833330000|2021-08-24 19:28:50|591.78|589.38|591.88|589.48|591.88|589.48|591.69|589.29|0
1629833340000|2021-08-24 19:29:00|591.69|589.29|591.88|589.48|591.88|589.48|591.69|589.29|0
1629833370000|2021-08-24 19:29:30|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833380000|2021-08-24 19:29:40|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833390000|2021-08-24 19:29:50|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833400000|2021-08-24 19:30:00|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833410000|2021-08-24 19:30:10|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629833420000|2021-08-24 19:30:20|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629833430000|2021-08-24 19:30:30|591.69|589.29|591.5|589.1|591.69|589.29|591.5|589.1|0
1629833440000|2021-08-24 19:30:40|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629833450000|2021-08-24 19:30:50|591.12|588.72|590.93|588.53|591.31|588.91|590.93|588.53|0
1629833470000|2021-08-24 19:31:10|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1629833480000|2021-08-24 19:31:20|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629833490000|2021-08-24 19:31:30|590.54|588.14|590.93|588.53|590.93|588.53|590.54|588.14|0
1629833500000|2021-08-24 19:31:40|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629833510000|2021-08-24 19:31:50|590.93|588.53|590.92|588.52|590.93|588.53|590.92|588.52|0
1629833520000|2021-08-24 19:32:00|591.12|588.72|590.73|588.33|591.12|588.72|590.73|588.33|0
1629833530000|2021-08-24 19:32:10|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629833540000|2021-08-24 19:32:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629833570000|2021-08-24 19:32:50|591.12|588.72|591.12|588.72|591.31|588.91|591.12|588.72|0
1629833580000|2021-08-24 19:33:00|591.31|588.91|591.5|589.1|591.5|589.1|591.31|588.91|0
1629833590000|2021-08-24 19:33:10|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629833610000|2021-08-24 19:33:30|591.12|588.72|591.31|588.91|591.31|588.91|591.11|588.71|0
1629833620000|2021-08-24 19:33:40|591.11|588.71|591.02|588.62|591.11|588.71|591.02|588.62|0
1629833630000|2021-08-24 19:33:50|591.11|588.71|591.31|588.91|591.31|588.91|591.11|588.71|0
1629833640000|2021-08-24 19:34:00|591.11|588.71|591.11|588.71|591.11|588.71|591.11|588.71|0
1629833650000|2021-08-24 19:34:10|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1629833660000|2021-08-24 19:34:20|591.11|588.71|591.11|588.71|591.11|588.71|591.11|588.71|0
1629833670000|2021-08-24 19:34:30|590.92|588.52|591.11|588.71|591.11|588.71|590.92|588.52|0
1629833680000|2021-08-24 19:34:40|590.92|588.52|591.11|588.71|591.11|588.71|590.92|588.52|0
1629833690000|2021-08-24 19:34:50|591.31|588.91|591.11|588.71|591.31|588.91|591.11|588.71|0
1629833710000|2021-08-24 19:35:10|590.92|588.52|590.73|588.33|590.92|588.52|590.73|588.33|0
1629833750000|2021-08-24 19:35:50|590.92|588.52|590.73|588.33|590.92|588.52|590.73|588.33|0
1629833770000|2021-08-24 19:36:10|590.82|588.42|590.73|588.33|590.82|588.42|590.73|588.33|0
1629833780000|2021-08-24 19:36:20|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629833790000|2021-08-24 19:36:30|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629833800000|2021-08-24 19:36:40|590.92|588.52|590.92|588.52|590.92|588.52|590.73|588.33|0
1629833820000|2021-08-24 19:37:00|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1629833830000|2021-08-24 19:37:10|590.35|587.95|590.16|587.76|590.35|587.95|590.16|587.76|0
1629833840000|2021-08-24 19:37:20|590.35|587.95|589.97|587.57|590.35|587.95|589.97|587.57|0
1629833850000|2021-08-24 19:37:30|589.78|587.38|590.06|587.66|590.06|587.66|589.78|587.38|0
1629833860000|2021-08-24 19:37:40|589.97|587.57|590.35|587.95|590.35|587.95|589.97|587.57|0
1629833870000|2021-08-24 19:37:50|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1629833880000|2021-08-24 19:38:00|590.16|587.76|590.16|587.76|590.35|587.95|590.16|587.76|0
1629833900000|2021-08-24 19:38:20|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629833910000|2021-08-24 19:38:30|590.16|587.76|590.16|587.76|590.16|587.76|590.16|587.76|0
1629833920000|2021-08-24 19:38:40|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629833930000|2021-08-24 19:38:50|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1629833940000|2021-08-24 19:39:00|589.68|587.28|589.59|587.19|589.68|587.28|589.59|587.19|0
1629833950000|2021-08-24 19:39:10|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1629833970000|2021-08-24 19:39:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629833980000|2021-08-24 19:39:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629834000000|2021-08-24 19:40:00|589.78|587.38|589.21|586.81|589.78|587.38|589.21|586.81|0
1629834010000|2021-08-24 19:40:10|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1629834020000|2021-08-24 19:40:20|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629834030000|2021-08-24 19:40:30|589.4|587|589.78|587.38|589.78|587.38|589.4|587|0
1629834050000|2021-08-24 19:40:50|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629834070000|2021-08-24 19:41:10|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629834080000|2021-08-24 19:41:20|589.4|587|589.4|587|589.4|587|589.4|587|0
1629834090000|2021-08-24 19:41:30|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629834100000|2021-08-24 19:41:40|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629834120000|2021-08-24 19:42:00|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629834130000|2021-08-24 19:42:10|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629834140000|2021-08-24 19:42:20|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1629834150000|2021-08-24 19:42:30|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629834160000|2021-08-24 19:42:40|590.16|587.76|589.97|587.57|590.16|587.76|589.97|587.57|0
1629834180000|2021-08-24 19:43:00|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629834190000|2021-08-24 19:43:10|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629834200000|2021-08-24 19:43:20|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629834230000|2021-08-24 19:43:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629834240000|2021-08-24 19:44:00|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629834250000|2021-08-24 19:44:10|589.4|587|589.2|586.8|589.4|587|589.2|586.8|0
1629834260000|2021-08-24 19:44:20|589.4|587|589.4|587|589.4|587|589.4|587|0
1629834280000|2021-08-24 19:44:40|589.2|586.8|589.4|587|589.4|587|589.2|586.8|0
1629834290000|2021-08-24 19:44:50|589.3|586.9|589.2|586.8|589.39|586.99|589.2|586.8|0
1629834300000|2021-08-24 19:45:00|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629834310000|2021-08-24 19:45:10|589.39|586.99|589.2|586.8|589.39|586.99|589.2|586.8|0
1629834320000|2021-08-24 19:45:20|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629834330000|2021-08-24 19:45:30|589.59|587.19|589.2|586.8|589.59|587.19|589.2|586.8|0
1629834360000|2021-08-24 19:46:00|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629834370000|2021-08-24 19:46:10|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1629834380000|2021-08-24 19:46:20|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629834410000|2021-08-24 19:46:50|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1629834420000|2021-08-24 19:47:00|589.01|586.61|589.01|586.61|589.01|586.61|588.82|586.42|0
1629834440000|2021-08-24 19:47:20|588.82|586.42|588.91|586.51|588.91|586.51|588.82|586.42|0
1629834450000|2021-08-24 19:47:30|588.82|586.42|588.82|586.42|589.01|586.61|588.82|586.42|0
1629834480000|2021-08-24 19:48:00|588.63|586.23|588.44|586.04|588.63|586.23|588.44|586.04|0
1629834490000|2021-08-24 19:48:10|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1629834510000|2021-08-24 19:48:30|588.44|586.04|588.63|586.23|588.63|586.23|588.44|586.04|0
1629834540000|2021-08-24 19:49:00|588.82|586.42|588.82|586.42|588.82|586.42|588.63|586.23|0
1629834550000|2021-08-24 19:49:10|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1629834560000|2021-08-24 19:49:20|588.53|586.13|588.63|586.23|588.63|586.23|588.53|586.13|0
1629834570000|2021-08-24 19:49:30|588.44|586.04|588.63|586.23|588.63|586.23|588.44|586.04|0
1629834580000|2021-08-24 19:49:40|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1629834590000|2021-08-24 19:49:50|588.63|586.23|588.63|586.23|588.63|586.23|588.63|586.23|0
1629834600000|2021-08-24 19:50:00|588.25|585.85|588.25|585.85|588.44|586.04|588.25|585.85|0
1629834610000|2021-08-24 19:50:10|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1629834620000|2021-08-24 19:50:20|588.25|585.85|588.25|585.85|588.25|585.85|588.06|585.66|0
1629834630000|2021-08-24 19:50:30|588.44|586.04|588.63|586.23|588.63|586.23|588.44|586.04|0
1629834640000|2021-08-24 19:50:40|588.44|586.04|587.87|585.47|588.44|586.04|587.87|585.47|0
1629834650000|2021-08-24 19:50:50|588.06|585.66|588.25|585.85|588.25|585.85|588.06|585.66|0
1629834660000|2021-08-24 19:51:00|588.15|585.75|588.06|585.66|588.15|585.75|587.87|585.47|0
1629834670000|2021-08-24 19:51:10|587.87|585.47|588.06|585.66|588.06|585.66|587.68|585.28|0
1629834680000|2021-08-24 19:51:20|588.25|585.85|588.25|585.85|588.25|585.85|588.25|585.85|0
1629834690000|2021-08-24 19:51:30|588.06|585.66|588.25|585.85|588.25|585.85|588.06|585.66|0
1629834700000|2021-08-24 19:51:40|588.06|585.66|587.87|585.47|588.06|585.66|587.87|585.47|0
1629834710000|2021-08-24 19:51:50|587.68|585.28|587.3|584.9|587.68|585.28|587.3|584.9|0
1629834720000|2021-08-24 19:52:00|587.11|584.71|587.87|585.47|587.87|585.47|587.11|584.71|0
1629834730000|2021-08-24 19:52:10|587.77|585.37|587.49|585.09|587.77|585.37|587.49|585.09|0
1629834740000|2021-08-24 19:52:20|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1629834760000|2021-08-24 19:52:40|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1629834770000|2021-08-24 19:52:50|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1629834780000|2021-08-24 19:53:00|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834790000|2021-08-24 19:53:10|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834800000|2021-08-24 19:53:20|586.92|584.52|587.11|584.71|587.11|584.71|586.92|584.52|0
1629834810000|2021-08-24 19:53:30|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834820000|2021-08-24 19:53:40|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834830000|2021-08-24 19:53:50|587.3|584.9|587.49|585.09|587.49|585.09|587.3|584.9|0
1629834840000|2021-08-24 19:54:00|587.3|584.9|587.3|584.9|587.3|584.9|587.3|584.9|0
1629834850000|2021-08-24 19:54:10|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1629834860000|2021-08-24 19:54:20|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834870000|2021-08-24 19:54:30|586.92|584.52|587.11|584.71|587.11|584.71|586.92|584.52|0
1629834880000|2021-08-24 19:54:40|587.3|584.9|586.92|584.52|587.3|584.9|586.92|584.52|0
1629834890000|2021-08-24 19:54:50|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1629834900000|2021-08-24 19:55:00|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834910000|2021-08-24 19:55:10|586.92|584.52|586.92|584.52|587.11|584.71|586.92|584.52|0
1629834920000|2021-08-24 19:55:20|587.11|584.71|587.11|584.71|587.11|584.71|587.11|584.71|0
1629834930000|2021-08-24 19:55:30|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1629834950000|2021-08-24 19:55:50|586.92|584.52|586.73|584.33|586.92|584.52|586.73|584.33|0
1629834960000|2021-08-24 19:56:00|586.54|584.14|586.73|584.33|586.73|584.33|586.54|584.14|0
1629834970000|2021-08-24 19:56:10|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1629834980000|2021-08-24 19:56:20|586.73|584.33|587.3|584.9|587.3|584.9|586.73|584.33|0
1629834990000|2021-08-24 19:56:30|587.49|585.09|587.68|585.28|587.68|585.28|587.49|585.09|0
1629835000000|2021-08-24 19:56:40|587.87|585.47|587.49|585.09|587.87|585.47|587.49|585.09|0
1629835010000|2021-08-24 19:56:50|587.68|585.28|587.49|585.09|587.68|585.28|587.49|585.09|0
1629835020000|2021-08-24 19:57:00|587.68|585.28|587.3|584.9|587.68|585.28|587.3|584.9|0
1629835030000|2021-08-24 19:57:10|587.49|585.09|587.49|585.09|587.68|585.28|587.49|585.09|0
1629835040000|2021-08-24 19:57:20|587.87|585.47|587.77|585.37|587.87|585.47|587.77|585.37|0
1629835050000|2021-08-24 19:57:30|587.87|585.47|587.68|585.28|587.87|585.47|587.68|585.28|0
1629835060000|2021-08-24 19:57:40|587.87|585.47|587.87|585.47|587.87|585.47|587.87|585.47|0
1629835070000|2021-08-24 19:57:50|587.68|585.28|588.06|585.66|588.06|585.66|587.68|585.28|0
1629835080000|2021-08-24 19:58:00|587.87|585.47|587.87|585.47|587.87|585.47|587.87|585.47|0
1629835090000|2021-08-24 19:58:10|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1629835130000|2021-08-24 19:58:50|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1629835140000|2021-08-24 19:59:00|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1629835150000|2021-08-24 19:59:10|588.06|585.66|588.06|585.66|588.06|585.66|587.87|585.47|0
1629835160000|2021-08-24 19:59:20|587.87|585.47|588.06|585.66|588.06|585.66|587.87|585.47|0
1629835170000|2021-08-24 19:59:30|587.87|585.47|587.87|585.47|587.87|585.47|587.87|585.47|0
1629835180000|2021-08-24 19:59:40|588.06|585.66|587.87|585.47|588.06|585.66|587.87|585.47|0
1629835190000|2021-08-24 19:59:50|588.06|585.66|587.26|584.86|588.06|585.66|587.26|584.86|0
1629835200000|2021-08-24 20:00:00|587.64|585.24|587.83|585.43|588.02|585.62|587.64|585.24|0
1629835210000|2021-08-24 20:00:10|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835220000|2021-08-24 20:00:20|588.21|585.81|588.21|585.81|588.4|586|588.21|585.81|0
1629835230000|2021-08-24 20:00:30|588.02|585.62|587.83|585.43|588.02|585.62|587.83|585.43|0
1629835240000|2021-08-24 20:00:40|587.64|585.24|588.02|585.62|588.02|585.62|587.64|585.24|0
1629835250000|2021-08-24 20:00:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629835260000|2021-08-24 20:01:00|588.02|585.62|588.21|585.81|588.21|585.81|588.02|585.62|0
1629835270000|2021-08-24 20:01:10|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835300000|2021-08-24 20:01:40|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835310000|2021-08-24 20:01:50|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629835320000|2021-08-24 20:02:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835380000|2021-08-24 20:03:00|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835390000|2021-08-24 20:03:10|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835420000|2021-08-24 20:03:40|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1629835500000|2021-08-24 20:05:00|587.83|585.43|588.02|585.62|588.02|585.62|587.83|585.43|0
1629835510000|2021-08-24 20:05:10|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629835540000|2021-08-24 20:05:40|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835580000|2021-08-24 20:06:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835630000|2021-08-24 20:07:10|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835640000|2021-08-24 20:07:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835650000|2021-08-24 20:07:30|588.02|585.62|588.02|585.62|588.02|585.62|588.02|585.62|0
1629835660000|2021-08-24 20:07:40|587.83|585.43|588.02|585.62|588.02|585.62|587.83|585.43|0
1629835670000|2021-08-24 20:07:50|587.83|585.43|588.02|585.62|588.02|585.62|587.83|585.43|0
1629835680000|2021-08-24 20:08:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835690000|2021-08-24 20:08:10|588.02|585.62|588.02|585.62|588.02|585.62|587.83|585.43|0
1629835700000|2021-08-24 20:08:20|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1629835730000|2021-08-24 20:08:50|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1629835800000|2021-08-24 20:10:00|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1629835830000|2021-08-24 20:10:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629835840000|2021-08-24 20:10:40|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1629835890000|2021-08-24 20:11:30|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1629835930000|2021-08-24 20:12:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629835940000|2021-08-24 20:12:20|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1629835960000|2021-08-24 20:12:40|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1629835980000|2021-08-24 20:13:00|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1629836020000|2021-08-24 20:13:40|587.44|585.04|587.25|584.85|587.44|585.04|587.25|584.85|0
1629836030000|2021-08-24 20:13:50|587.44|585.04|587.44|585.04|587.44|585.04|587.25|584.85|0
1629836040000|2021-08-24 20:14:00|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1629836050000|2021-08-24 20:14:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1629836070000|2021-08-24 20:14:30|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1629836090000|2021-08-24 20:14:50|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1629836120000|2021-08-24 20:15:20|587.26|584.46|587.26|584.46|587.26|584.46|587.26|584.46|0
1629836150000|2021-08-24 20:15:50|587.07|584.27|587.07|584.27|587.07|584.27|587.07|584.27|0
1629836200000|2021-08-24 20:16:40|587.26|584.46|587.26|584.46|587.26|584.46|587.26|584.46|0
1629836210000|2021-08-24 20:16:50|587.07|584.27|587.26|584.46|587.26|584.46|587.07|584.27|0
1629836250000|2021-08-24 20:17:30|587.16|584.36|587.16|584.36|587.16|584.36|587.16|584.36|0
1629836260000|2021-08-24 20:17:40|587.07|584.27|587.26|584.46|587.26|584.46|587.07|584.27|0
1629836340000|2021-08-24 20:19:00|587.83|585.03|587.83|585.03|587.83|585.03|587.83|585.03|0
1629836360000|2021-08-24 20:19:20|588.02|585.22|588.02|585.22|588.02|585.22|588.02|585.22|0
1629836370000|2021-08-24 20:19:30|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629836390000|2021-08-24 20:19:50|588.3|585.5|588.21|585.41|588.3|585.5|588.21|585.41|0
1629836410000|2021-08-24 20:20:10|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629836430000|2021-08-24 20:20:30|588.21|585.41|588.4|585.6|588.4|585.6|588.21|585.41|0
1629836500000|2021-08-24 20:21:40|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629836530000|2021-08-24 20:22:10|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629836540000|2021-08-24 20:22:20|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629836720000|2021-08-24 20:25:20|588.78|585.98|588.68|585.88|588.78|585.98|588.68|585.88|0
1629836730000|2021-08-24 20:25:30|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629836760000|2021-08-24 20:26:00|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629836780000|2021-08-24 20:26:20|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629836810000|2021-08-24 20:26:50|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629836900000|2021-08-24 20:28:20|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629836910000|2021-08-24 20:28:30|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629836920000|2021-08-24 20:28:40|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629836930000|2021-08-24 20:28:50|588.87|586.07|588.78|585.98|588.87|586.07|588.78|585.98|0
1629836960000|2021-08-24 20:29:20|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629837000000|2021-08-24 20:30:00|588.78|585.98|588.97|586.17|588.97|586.17|588.78|585.98|0
1629837010000|2021-08-24 20:30:10|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629837080000|2021-08-24 20:31:20|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629837090000|2021-08-24 20:31:30|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629837100000|2021-08-24 20:31:40|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629837130000|2021-08-24 20:32:10|588.78|585.98|588.59|585.79|588.78|585.98|588.59|585.79|0
1629837150000|2021-08-24 20:32:30|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629837170000|2021-08-24 20:32:50|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629837190000|2021-08-24 20:33:10|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629837310000|2021-08-24 20:35:10|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629837380000|2021-08-24 20:36:20|588.58|585.78|588.58|585.78|588.58|585.78|588.58|585.78|0
1629837440000|2021-08-24 20:37:20|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629837460000|2021-08-24 20:37:40|588.2|585.4|588.01|585.21|588.2|585.4|588.01|585.21|0
1629837470000|2021-08-24 20:37:50|588.2|585.4|588.01|585.21|588.2|585.4|588.01|585.21|0
1629837510000|2021-08-24 20:38:30|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629837550000|2021-08-24 20:39:10|587.82|585.02|588.01|585.21|588.01|585.21|587.82|585.02|0
1629837560000|2021-08-24 20:39:20|588.1|585.3|588.1|585.3|588.1|585.3|588.1|585.3|0
1629837570000|2021-08-24 20:39:30|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629837580000|2021-08-24 20:39:40|587.63|584.83|587.63|584.83|587.63|584.83|587.63|584.83|0
1629837590000|2021-08-24 20:39:50|587.72|584.92|587.63|584.83|587.82|585.02|587.63|584.83|0
1629837600000|2021-08-24 20:40:00|587.82|585.02|587.82|585.02|587.82|585.02|587.82|585.02|0
1629837630000|2021-08-24 20:40:30|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629837640000|2021-08-24 20:40:40|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629837650000|2021-08-24 20:40:50|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629837660000|2021-08-24 20:41:00|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629837670000|2021-08-24 20:41:10|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629837740000|2021-08-24 20:42:20|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629837750000|2021-08-24 20:42:30|588.39|585.59|588.2|585.4|588.39|585.59|588.2|585.4|0
1629837800000|2021-08-24 20:43:20|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629837900000|2021-08-24 20:45:00|588.58|585.78|588.39|585.59|588.58|585.78|588.39|585.59|0
1629837940000|2021-08-24 20:45:40|588.58|585.78|588.58|585.78|588.58|585.78|588.58|585.78|0
1629837960000|2021-08-24 20:46:00|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838040000|2021-08-24 20:47:20|588.01|585.21|588.2|585.4|588.2|585.4|588.01|585.21|0
1629838100000|2021-08-24 20:48:20|588.29|585.49|588.39|585.59|588.39|585.59|588.29|585.49|0
1629838140000|2021-08-24 20:49:00|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629838150000|2021-08-24 20:49:10|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629838160000|2021-08-24 20:49:20|587.82|585.02|587.82|585.02|587.82|585.02|587.82|585.02|0
1629838180000|2021-08-24 20:49:40|587.72|584.92|587.72|584.92|587.72|584.92|587.72|584.92|0
1629838190000|2021-08-24 20:49:50|587.63|584.83|587.82|585.02|587.82|585.02|587.63|584.83|0
1629838220000|2021-08-24 20:50:20|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629838240000|2021-08-24 20:50:40|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629838300000|2021-08-24 20:51:40|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629838310000|2021-08-24 20:51:50|588.58|585.78|588.58|585.78|588.58|585.78|588.58|585.78|0
1629838400000|2021-08-24 20:53:20|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838440000|2021-08-24 20:54:00|588.58|585.78|588.77|585.97|588.77|585.97|588.58|585.78|0
1629838450000|2021-08-24 20:54:10|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1629838460000|2021-08-24 20:54:20|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838470000|2021-08-24 20:54:30|588.58|585.78|588.77|585.97|588.77|585.97|588.58|585.78|0
1629838480000|2021-08-24 20:54:40|588.67|585.87|588.58|585.78|588.67|585.87|588.58|585.78|0
1629838490000|2021-08-24 20:54:50|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838500000|2021-08-24 20:55:00|588.67|585.87|588.77|585.97|588.77|585.97|588.67|585.87|0
1629838530000|2021-08-24 20:55:30|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1629838540000|2021-08-24 20:55:40|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838560000|2021-08-24 20:56:00|588.67|585.87|588.77|585.97|588.77|585.97|588.67|585.87|0
1629838620000|2021-08-24 20:57:00|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1629838630000|2021-08-24 20:57:10|589.15|586.35|588.96|586.16|589.15|586.35|588.96|586.16|0
1629838670000|2021-08-24 20:57:50|588.86|586.06|588.77|585.97|588.86|586.06|588.77|585.97|0
1629838680000|2021-08-24 20:58:00|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1629838700000|2021-08-24 20:58:20|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629838760000|2021-08-24 20:59:20|588.86|586.06|588.77|585.97|588.86|586.06|588.77|585.97|0
1629838790000|2021-08-24 20:59:50|588.67|585.87|588.67|585.87|588.86|586.06|588.67|585.87|0
1629838800000|2021-08-24 21:00:00|588.73|585.93|588.4|585.6|588.73|585.93|588.37|585.57|0
1629838810000|2021-08-24 21:00:10|588.51|585.71|588.64|585.84|588.64|585.84|588.51|585.71|0
1629838830000|2021-08-24 21:00:30|588.83|586.03|588.83|586.03|588.83|586.03|588.83|586.03|0
1629838900000|2021-08-24 21:01:40|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629838910000|2021-08-24 21:01:50|588.57|585.77|588.57|585.77|588.57|585.77|588.57|585.77|0
1629838940000|2021-08-24 21:02:20|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629839010000|2021-08-24 21:03:30|588.57|585.77|588.57|585.77|588.57|585.77|588.57|585.77|0
1629839080000|2021-08-24 21:04:40|588.62|585.82|588.62|585.82|588.62|585.82|588.62|585.82|0
1629839100000|2021-08-24 21:05:00|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629839110000|2021-08-24 21:05:10|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629839410000|2021-08-24 21:10:10|588.62|585.82|588.62|585.82|588.62|585.82|588.62|585.82|0
1629839450000|2021-08-24 21:10:50|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629839460000|2021-08-24 21:11:00|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1629839620000|2021-08-24 21:13:40|588.83|586.03|588.83|586.03|588.83|586.03|588.83|586.03|0
1629839630000|2021-08-24 21:13:50|588.7|585.9|588.94|586.14|588.94|586.14|588.7|585.9|0
1629839640000|2021-08-24 21:14:00|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629839690000|2021-08-24 21:14:50|589|586.2|588.97|586.17|589|586.2|588.97|586.17|0
1629839700000|2021-08-24 21:15:00|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1629839710000|2021-08-24 21:15:10|589.06|586.26|589.06|586.26|589.06|586.26|589.06|586.26|0
1629839750000|2021-08-24 21:15:50|588.8|586|589.06|586.26|589.06|586.26|588.8|586|0
1629839760000|2021-08-24 21:16:00|588.8|586|589.11|586.31|589.11|586.31|588.8|586|0
1629839800000|2021-08-24 21:16:40|589.13|586.33|589.11|586.31|589.13|586.33|589.11|586.31|0
1629839840000|2021-08-24 21:17:20|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629839890000|2021-08-24 21:18:10|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1629839900000|2021-08-24 21:18:20|589.22|586.42|589.22|586.42|589.22|586.42|589.22|586.42|0
1629839960000|2021-08-24 21:19:20|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1629840120000|2021-08-24 21:22:00|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629840180000|2021-08-24 21:23:00|589.05|586.25|589.33|586.53|589.33|586.53|589.05|586.25|0
1629840200000|2021-08-24 21:23:20|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629840300000|2021-08-24 21:25:00|589.13|586.33|589.05|586.25|589.13|586.33|589.05|586.25|0
1629840430000|2021-08-24 21:27:10|589.02|586.22|589.02|586.22|589.02|586.22|589.02|586.22|0
1629840450000|2021-08-24 21:27:30|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1629840490000|2021-08-24 21:28:10|589.02|586.22|589.02|586.22|589.02|586.22|589.02|586.22|0
1629840500000|2021-08-24 21:28:20|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1629840510000|2021-08-24 21:28:30|589.02|586.22|589.02|586.22|589.02|586.22|589.02|586.22|0
1629840550000|2021-08-24 21:29:10|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629840560000|2021-08-24 21:29:20|589.02|586.22|589.07|586.27|589.07|586.27|589.02|586.22|0
1629840570000|2021-08-24 21:29:30|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1629840640000|2021-08-24 21:30:40|589.02|586.22|589.02|586.22|589.02|586.22|589.02|586.22|0
1629840830000|2021-08-24 21:33:50|589.21|586.41|589.21|586.41|589.21|586.41|589.21|586.41|0
1629840840000|2021-08-24 21:34:00|589.07|586.27|589.27|586.47|589.27|586.47|589.07|586.27|0
1629840890000|2021-08-24 21:34:50|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629841040000|2021-08-24 21:37:20|589.24|586.44|589.49|586.69|589.49|586.69|589.24|586.44|0
1629841050000|2021-08-24 21:37:30|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629841160000|2021-08-24 21:39:20|589.24|586.44|589.21|586.41|589.24|586.44|589.21|586.41|0
1629841170000|2021-08-24 21:39:30|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629841180000|2021-08-24 21:39:40|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629841210000|2021-08-24 21:40:10|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1629841280000|2021-08-24 21:41:20|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629841450000|2021-08-24 21:44:10|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629841460000|2021-08-24 21:44:20|589.2|586.4|589.2|586.4|589.2|586.4|589.2|586.4|0
1629841670000|2021-08-24 21:47:50|589.29|586.49|589.29|586.49|589.29|586.49|589.29|586.49|0
1629841690000|2021-08-24 21:48:10|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629841770000|2021-08-24 21:49:30|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1629841780000|2021-08-24 21:49:40|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629841790000|2021-08-24 21:49:50|589.23|586.43|589.26|586.46|589.26|586.46|589.23|586.43|0
1629841840000|2021-08-24 21:50:40|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629841860000|2021-08-24 21:51:00|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1629841940000|2021-08-24 21:52:20|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629841980000|2021-08-24 21:53:00|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1629841990000|2021-08-24 21:53:10|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629842020000|2021-08-24 21:53:40|589.2|586.4|589.2|586.4|589.2|586.4|589.2|586.4|0
1629842030000|2021-08-24 21:53:50|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629842260000|2021-08-24 21:57:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1629842280000|2021-08-24 21:58:00|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629842300000|2021-08-24 21:58:20|589.2|586.4|589.15|586.35|589.2|586.4|589.15|586.35|0
1629842370000|2021-08-24 21:59:30|589.18|586.38|589.15|586.35|589.18|586.38|589.15|586.35|0
1629842380000|2021-08-24 21:59:40|589.11|586.31|589.28|586.48|589.28|586.48|589.11|586.31|0
1629842390000|2021-08-24 21:59:50|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629842400000|2021-08-24 22:00:00|588.83|586.03|588.64|585.84|588.83|586.03|588.64|585.84|0
1629842410000|2021-08-24 22:00:10|588.45|585.65|588.74|585.94|588.74|585.94|588.45|585.65|0
1629842440000|2021-08-24 22:00:40|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629842470000|2021-08-24 22:01:10|589.02|586.22|589.02|586.22|589.02|586.22|589.02|586.22|0
1629842480000|2021-08-24 22:01:20|588.93|586.13|588.93|586.13|588.93|586.13|588.93|586.13|0
1629842490000|2021-08-24 22:01:30|588.83|586.03|588.93|586.13|588.93|586.13|588.83|586.03|0
1629842500000|2021-08-24 22:01:40|588.83|586.03|588.74|585.94|588.93|586.13|588.74|585.94|0
1629842520000|2021-08-24 22:02:00|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629842530000|2021-08-24 22:02:10|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629842540000|2021-08-24 22:02:20|588.64|585.84|588.55|585.75|588.64|585.84|588.55|585.75|0
1629842560000|2021-08-24 22:02:40|588.36|585.56|588.36|585.56|588.55|585.75|588.36|585.56|0
1629842570000|2021-08-24 22:02:50|588.45|585.65|588.55|585.75|588.55|585.75|588.45|585.65|0
1629842600000|2021-08-24 22:03:20|588.36|585.56|588.36|585.56|588.36|585.56|588.36|585.56|0
1629842620000|2021-08-24 22:03:40|588.26|585.46|588.36|585.56|588.36|585.56|588.26|585.46|0
1629842630000|2021-08-24 22:03:50|588.26|585.46|588.36|585.56|588.36|585.56|588.26|585.46|0
1629842660000|2021-08-24 22:04:20|588.55|585.75|588.74|585.94|588.74|585.94|588.55|585.75|0
1629842680000|2021-08-24 22:04:40|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629842690000|2021-08-24 22:04:50|588.64|585.84|588.64|585.84|588.64|585.84|588.64|585.84|0
1629842700000|2021-08-24 22:05:00|588.74|585.94|588.55|585.75|588.74|585.94|588.55|585.75|0
1629842760000|2021-08-24 22:06:00|588.74|585.94|588.64|585.84|588.74|585.94|588.64|585.84|0
1629842770000|2021-08-24 22:06:10|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629842840000|2021-08-24 22:07:20|588.74|585.94|588.55|585.75|588.74|585.94|588.55|585.75|0
1629842850000|2021-08-24 22:07:30|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629842890000|2021-08-24 22:08:10|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629843000000|2021-08-24 22:10:00|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629843050000|2021-08-24 22:10:50|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629843100000|2021-08-24 22:11:40|588.64|585.84|588.74|585.94|588.74|585.94|588.64|585.84|0
1629843110000|2021-08-24 22:11:50|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629843200000|2021-08-24 22:13:20|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629843240000|2021-08-24 22:14:00|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629843250000|2021-08-24 22:14:10|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629843270000|2021-08-24 22:14:30|588.64|585.84|588.74|585.94|588.74|585.94|588.64|585.84|0
1629843280000|2021-08-24 22:14:40|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629843490000|2021-08-24 22:18:10|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629843510000|2021-08-24 22:18:30|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629843740000|2021-08-24 22:22:20|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629843830000|2021-08-24 22:23:50|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629843840000|2021-08-24 22:24:00|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629843910000|2021-08-24 22:25:10|588.63|585.83|588.73|585.93|588.73|585.93|588.54|585.74|0
1629844200000|2021-08-24 22:30:00|588.92|586.12|588.92|586.12|588.92|586.12|588.92|586.12|0
1629844290000|2021-08-24 22:31:30|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629844390000|2021-08-24 22:33:10|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629844480000|2021-08-24 22:34:40|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629844490000|2021-08-24 22:34:50|588.92|586.12|588.92|586.12|588.92|586.12|588.92|586.12|0
1629844500000|2021-08-24 22:35:00|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629844520000|2021-08-24 22:35:20|588.92|586.12|588.92|586.12|588.92|586.12|588.92|586.12|0
1629844560000|2021-08-24 22:36:00|588.82|586.02|588.92|586.12|588.92|586.12|588.73|585.93|0
1629844810000|2021-08-24 22:40:10|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1629844840000|2021-08-24 22:40:40|589.11|586.31|589.11|586.31|589.11|586.31|589.11|586.31|0
1629844890000|2021-08-24 22:41:30|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1629845040000|2021-08-24 22:44:00|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1629845200000|2021-08-24 22:46:40|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1629845220000|2021-08-24 22:47:00|588.91|586.11|588.91|586.11|588.91|586.11|588.91|586.11|0
1629845400000|2021-08-24 22:50:00|588.81|586.01|588.72|585.92|588.81|586.01|588.72|585.92|0
1629845640000|2021-08-24 22:54:00|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629845730000|2021-08-24 22:55:30|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1629845850000|2021-08-24 22:57:30|588.24|585.44|588.15|585.35|588.24|585.44|588.15|585.35|0
1629845910000|2021-08-24 22:58:30|587.96|585.16|587.95|585.15|587.96|585.16|587.95|585.15|0
1629846000000|2021-08-24 23:00:00|588.05|585.25|588.14|585.34|588.14|585.34|588.05|585.25|0
1629846010000|2021-08-24 23:00:10|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1629846030000|2021-08-24 23:00:30|588.14|585.34|588.14|585.34|588.14|585.34|588.14|585.34|0
1629846050000|2021-08-24 23:00:50|588.33|585.53|588.33|585.53|588.33|585.53|588.33|585.53|0
1629846060000|2021-08-24 23:01:00|588.14|585.34|588.14|585.34|588.14|585.34|588.14|585.34|0
1629846100000|2021-08-24 23:01:40|587.95|585.15|587.95|585.15|587.95|585.15|587.95|585.15|0
1629846270000|2021-08-24 23:04:30|587.76|584.96|587.76|584.96|587.76|584.96|587.76|584.96|0
1629846290000|2021-08-24 23:04:50|587.57|584.77|587.57|584.77|587.76|584.96|587.57|584.77|0
1629846340000|2021-08-24 23:05:40|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629846350000|2021-08-24 23:05:50|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629846360000|2021-08-24 23:06:00|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629846410000|2021-08-24 23:06:50|587.57|584.77|587.57|584.77|587.57|584.77|587.57|584.77|0
1629846440000|2021-08-24 23:07:20|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629846480000|2021-08-24 23:08:00|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629846490000|2021-08-24 23:08:10|587.28|584.48|587.38|584.58|587.38|584.58|587.19|584.39|0
1629846500000|2021-08-24 23:08:20|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629846540000|2021-08-24 23:09:00|587.09|584.29|587|584.2|587.09|584.29|587|584.2|0
1629846590000|2021-08-24 23:09:50|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629846860000|2021-08-24 23:14:20|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629846910000|2021-08-24 23:15:10|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1629846940000|2021-08-24 23:15:40|587.09|584.29|587.19|584.39|587.19|584.39|587.09|584.29|0
1629846950000|2021-08-24 23:15:50|587|584.2|587|584.2|587|584.2|587|584.2|0
1629847040000|2021-08-24 23:17:20|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1629847060000|2021-08-24 23:17:40|586.8|584|586.8|584|586.8|584|586.8|584|0
1629847100000|2021-08-24 23:18:20|586.71|583.91|586.61|583.81|586.71|583.91|586.61|583.81|0
1629847110000|2021-08-24 23:18:30|586.8|584|586.8|584|586.8|584|586.8|584|0
1629847130000|2021-08-24 23:18:50|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847170000|2021-08-24 23:19:30|586.8|584|586.8|584|586.8|584|586.8|584|0
1629847190000|2021-08-24 23:19:50|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847200000|2021-08-24 23:20:00|586.8|584|586.8|584|586.8|584|586.8|584|0
1629847270000|2021-08-24 23:21:10|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847300000|2021-08-24 23:21:40|586.7|583.9|586.61|583.81|586.8|584|586.61|583.81|0
1629847440000|2021-08-24 23:24:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629847480000|2021-08-24 23:24:40|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847560000|2021-08-24 23:26:00|586.51|583.71|586.42|583.62|586.51|583.71|586.42|583.62|0
1629847590000|2021-08-24 23:26:30|586.32|583.52|586.32|583.52|586.32|583.52|586.32|583.52|0
1629847600000|2021-08-24 23:26:40|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629847620000|2021-08-24 23:27:00|586.23|583.43|586.23|583.43|586.23|583.43|586.23|583.43|0
1629847640000|2021-08-24 23:27:20|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629847660000|2021-08-24 23:27:40|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847780000|2021-08-24 23:29:40|586.51|583.71|586.61|583.81|586.61|583.81|586.51|583.71|0
1629847800000|2021-08-24 23:30:00|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629847840000|2021-08-24 23:30:40|586.23|583.43|586.42|583.62|586.42|583.62|586.23|583.43|0
1629847870000|2021-08-24 23:31:10|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629847910000|2021-08-24 23:31:50|586.42|583.62|586.42|583.62|586.42|583.62|586.42|583.62|0
1629847950000|2021-08-24 23:32:30|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1629848000000|2021-08-24 23:33:20|586.8|584|586.8|584|586.8|584|586.8|584|0
1629848070000|2021-08-24 23:34:30|586.89|584.09|586.8|584|586.89|584.09|586.8|584|0
1629848080000|2021-08-24 23:34:40|586.89|584.09|586.8|584|586.89|584.09|586.8|584|0
1629848140000|2021-08-24 23:35:40|586.89|584.09|586.89|584.09|586.89|584.09|586.89|584.09|0
1629848150000|2021-08-24 23:35:50|586.8|584|586.8|584|586.99|584.19|586.8|584|0
1629848160000|2021-08-24 23:36:00|586.89|584.09|586.99|584.19|586.99|584.19|586.89|584.09|0
1629848200000|2021-08-24 23:36:40|587.18|584.38|587.18|584.38|587.18|584.38|587.18|584.38|0
1629848220000|2021-08-24 23:37:00|586.99|584.19|586.99|584.19|586.99|584.19|586.99|584.19|0
1629848270000|2021-08-24 23:37:50|587.08|584.28|586.99|584.19|587.08|584.28|586.99|584.19|0
1629848280000|2021-08-24 23:38:00|587.08|584.28|587.08|584.28|587.18|584.38|587.08|584.28|0
1629848290000|2021-08-24 23:38:10|586.99|584.19|586.99|584.19|586.99|584.19|586.99|584.19|0
1629848300000|2021-08-24 23:38:20|587.18|584.38|587.18|584.38|587.18|584.38|587.18|584.38|0
1629848440000|2021-08-24 23:40:40|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1629848480000|2021-08-24 23:41:20|587.18|584.38|587.18|584.38|587.18|584.38|587.18|584.38|0
1629848490000|2021-08-24 23:41:30|587.27|584.47|587.18|584.38|587.27|584.47|587.18|584.38|0
1629848520000|2021-08-24 23:42:00|587.08|584.28|586.99|584.19|587.08|584.28|586.99|584.19|0
1629848540000|2021-08-24 23:42:20|587.18|584.38|587.18|584.38|587.18|584.38|587.18|584.38|0
1629848560000|2021-08-24 23:42:40|587.08|584.28|587.18|584.38|587.18|584.38|587.08|584.28|0
1629848600000|2021-08-24 23:43:20|587.17|584.37|587.17|584.37|587.17|584.37|587.17|584.37|0
1629848640000|2021-08-24 23:44:00|587.08|584.28|587.08|584.28|587.08|584.28|587.08|584.28|0
1629848650000|2021-08-24 23:44:10|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1629848660000|2021-08-24 23:44:20|587.08|584.28|586.98|584.18|587.08|584.28|586.98|584.18|0
1629848720000|2021-08-24 23:45:20|586.88|584.08|586.88|584.08|586.88|584.08|586.88|584.08|0
1629848730000|2021-08-24 23:45:30|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629848780000|2021-08-24 23:46:20|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1629848810000|2021-08-24 23:46:50|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629848820000|2021-08-24 23:47:00|586.69|583.89|586.79|583.99|586.79|583.99|586.6|583.8|0
1629848830000|2021-08-24 23:47:10|586.69|583.89|586.6|583.8|586.69|583.89|586.6|583.8|0
1629848880000|2021-08-24 23:48:00|586.22|583.42|586.22|583.42|586.22|583.42|586.22|583.42|0
1629848920000|2021-08-24 23:48:40|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629848950000|2021-08-24 23:49:10|585.93|583.13|585.84|583.04|585.93|583.13|585.84|583.04|0
1629848960000|2021-08-24 23:49:20|585.65|582.85|585.84|583.04|585.84|583.04|585.65|582.85|0
1629848970000|2021-08-24 23:49:30|586.03|583.23|586.03|583.23|586.03|583.23|586.03|583.23|0
1629849000000|2021-08-24 23:50:00|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1629849070000|2021-08-24 23:51:10|586.6|583.8|586.79|583.99|586.79|583.99|586.6|583.8|0
1629849080000|2021-08-24 23:51:20|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1629849090000|2021-08-24 23:51:30|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629849100000|2021-08-24 23:51:40|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1629849120000|2021-08-24 23:52:00|586.79|583.99|586.98|584.18|586.98|584.18|586.79|583.99|0
1629849140000|2021-08-24 23:52:20|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629849150000|2021-08-24 23:52:30|586.98|584.18|586.79|583.99|586.98|584.18|586.79|583.99|0
1629849180000|2021-08-24 23:53:00|586.6|583.8|586.69|583.89|586.69|583.89|586.6|583.8|0
1629849190000|2021-08-24 23:53:10|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629849220000|2021-08-24 23:53:40|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1629849260000|2021-08-24 23:54:20|586.41|583.61|586.79|583.99|586.79|583.99|586.41|583.61|0
1629849270000|2021-08-24 23:54:30|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1629849280000|2021-08-24 23:54:40|586.79|583.99|586.69|583.89|586.79|583.99|586.69|583.89|0
1629849290000|2021-08-24 23:54:50|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1629849300000|2021-08-24 23:55:00|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1629849330000|2021-08-24 23:55:30|586.22|583.42|586.22|583.42|586.22|583.42|586.22|583.42|0
1629849340000|2021-08-24 23:55:40|586.31|583.51|586.22|583.42|586.31|583.51|586.22|583.42|0
1629849440000|2021-08-24 23:57:20|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1629849450000|2021-08-24 23:57:30|586.22|583.42|586.31|583.51|586.31|583.51|586.22|583.42|0
1629849460000|2021-08-24 23:57:40|586.22|583.42|586.22|583.42|586.22|583.42|586.22|583.42|0
1629849480000|2021-08-24 23:58:00|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1629849510000|2021-08-24 23:58:30|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1629849520000|2021-08-24 23:58:40|586.6|583.8|586.5|583.7|586.6|583.8|586.5|583.7|0
1629849530000|2021-08-24 23:58:50|586.6|583.8|586.6|583.8|586.6|583.8|586.6|583.8|0
1629849540000|2021-08-24 23:59:00|586.79|583.99|586.69|583.89|586.79|583.99|586.6|583.8|0
1629849550000|2021-08-24 23:59:10|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629849570000|2021-08-24 23:59:30|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1629849590000|2021-08-24 23:59:50|587.17|584.37|586.98|584.18|587.17|584.37|586.98|584.18|0
1629849600000|2021-08-25 00:00:00|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1629849610000|2021-08-25 00:00:10|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1629849620000|2021-08-25 00:00:20|587.17|584.37|587.17|584.37|587.17|584.37|587.17|584.37|0
1629849630000|2021-08-25 00:00:30|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1629849640000|2021-08-25 00:00:40|587.55|584.75|587.36|584.56|587.55|584.75|587.36|584.56|0
1629849650000|2021-08-25 00:00:50|587.26|584.46|587.36|584.56|587.36|584.56|587.26|584.46|0
1629849660000|2021-08-25 00:01:00|587.17|584.37|587.17|584.37|587.17|584.37|587.17|584.37|0
1629849670000|2021-08-25 00:01:10|587.36|584.56|587.55|584.75|587.55|584.75|587.36|584.56|0
1629849680000|2021-08-25 00:01:20|587.36|584.56|587.74|584.94|587.74|584.94|587.36|584.56|0
1629849690000|2021-08-25 00:01:30|587.93|585.13|587.93|585.13|587.93|585.13|587.93|585.13|0
1629849700000|2021-08-25 00:01:40|588.12|585.32|588.5|585.7|588.5|585.7|588.12|585.32|0
1629849720000|2021-08-25 00:02:00|588.31|585.51|588.5|585.7|588.5|585.7|588.31|585.51|0
1629849730000|2021-08-25 00:02:10|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629849740000|2021-08-25 00:02:20|588.12|585.32|588.12|585.32|588.12|585.32|588.12|585.32|0
1629849750000|2021-08-25 00:02:30|587.93|585.13|587.93|585.13|587.93|585.13|587.93|585.13|0
1629849760000|2021-08-25 00:02:40|587.74|584.94|587.55|584.75|587.74|584.94|587.55|584.75|0
1629849770000|2021-08-25 00:02:50|587.64|584.84|587.74|584.94|587.74|584.94|587.64|584.84|0
1629849780000|2021-08-25 00:03:00|587.93|585.13|588.12|585.32|588.12|585.32|587.93|585.13|0
1629849790000|2021-08-25 00:03:10|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629849810000|2021-08-25 00:03:30|588.5|585.7|588.69|585.89|588.69|585.89|588.5|585.7|0
1629849820000|2021-08-25 00:03:40|588.5|585.7|588.21|585.41|588.5|585.7|588.21|585.41|0
1629849830000|2021-08-25 00:03:50|588.12|585.32|588.12|585.32|588.12|585.32|588.12|585.32|0
1629849840000|2021-08-25 00:04:00|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629849850000|2021-08-25 00:04:10|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629849870000|2021-08-25 00:04:30|588.31|585.51|588.21|585.41|588.31|585.51|588.21|585.41|0
1629849880000|2021-08-25 00:04:40|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629849890000|2021-08-25 00:04:50|588.5|585.7|588.5|585.7|588.5|585.7|588.31|585.51|0
1629849900000|2021-08-25 00:05:00|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629849910000|2021-08-25 00:05:10|588.88|586.08|588.69|585.89|588.88|586.08|588.69|585.89|0
1629849930000|2021-08-25 00:05:30|588.88|586.08|589.26|586.46|589.26|586.46|588.88|586.08|0
1629849940000|2021-08-25 00:05:40|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629849960000|2021-08-25 00:06:00|589.26|586.46|589.64|586.84|589.64|586.84|589.26|586.46|0
1629849970000|2021-08-25 00:06:10|589.83|587.03|589.45|586.65|589.83|587.03|589.45|586.65|0
1629849980000|2021-08-25 00:06:20|589.26|586.46|588.88|586.08|589.26|586.46|588.88|586.08|0
1629849990000|2021-08-25 00:06:30|588.5|585.7|588.21|585.41|588.5|585.7|588.21|585.41|0
1629850000000|2021-08-25 00:06:40|588.31|585.51|588.12|585.32|588.31|585.51|588.12|585.32|0
1629850010000|2021-08-25 00:06:50|588.31|585.51|588.31|585.51|588.31|585.51|588.12|585.32|0
1629850020000|2021-08-25 00:07:00|588.4|585.6|588.5|585.7|588.5|585.7|588.4|585.6|0
1629850030000|2021-08-25 00:07:10|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850040000|2021-08-25 00:07:20|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629850050000|2021-08-25 00:07:30|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850070000|2021-08-25 00:07:50|588.5|585.7|588.31|585.51|588.5|585.7|588.31|585.51|0
1629850080000|2021-08-25 00:08:00|588.5|585.7|588.31|585.51|588.5|585.7|588.31|585.51|0
1629850090000|2021-08-25 00:08:10|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629850110000|2021-08-25 00:08:30|588.4|585.6|588.5|585.7|588.5|585.7|588.31|585.51|0
1629850130000|2021-08-25 00:08:50|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850150000|2021-08-25 00:09:10|588.12|585.32|588.12|585.32|588.12|585.32|587.93|585.13|0
1629850160000|2021-08-25 00:09:20|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850170000|2021-08-25 00:09:30|588.12|585.32|588.12|585.32|588.12|585.32|588.12|585.32|0
1629850180000|2021-08-25 00:09:40|588.21|585.41|588.12|585.32|588.31|585.51|588.12|585.32|0
1629850190000|2021-08-25 00:09:50|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850200000|2021-08-25 00:10:00|588.12|585.32|588.31|585.51|588.31|585.51|588.12|585.32|0
1629850210000|2021-08-25 00:10:10|588.5|585.7|588.12|585.32|588.5|585.7|588.12|585.32|0
1629850220000|2021-08-25 00:10:20|588.21|585.41|588.12|585.32|588.21|585.41|588.12|585.32|0
1629850230000|2021-08-25 00:10:30|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850240000|2021-08-25 00:10:40|588.12|585.32|588.12|585.32|588.21|585.41|588.12|585.32|0
1629850250000|2021-08-25 00:10:50|588.31|585.51|588.4|585.6|588.4|585.6|588.31|585.51|0
1629850260000|2021-08-25 00:11:00|588.5|585.7|588.31|585.51|588.5|585.7|588.31|585.51|0
1629850270000|2021-08-25 00:11:10|588.4|585.6|588.5|585.7|588.5|585.7|588.4|585.6|0
1629850290000|2021-08-25 00:11:30|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629850300000|2021-08-25 00:11:40|588.5|585.7|588.12|585.32|588.5|585.7|588.12|585.32|0
1629850310000|2021-08-25 00:11:50|588.21|585.41|588.31|585.51|588.31|585.51|588.12|585.32|0
1629850320000|2021-08-25 00:12:00|588.12|585.32|588.31|585.51|588.31|585.51|588.12|585.32|0
1629850340000|2021-08-25 00:12:20|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629850350000|2021-08-25 00:12:30|588.69|585.89|588.69|585.89|588.69|585.89|588.59|585.79|0
1629850360000|2021-08-25 00:12:40|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629850370000|2021-08-25 00:12:50|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629850390000|2021-08-25 00:13:10|588.11|585.31|588.31|585.51|588.31|585.51|588.11|585.31|0
1629850410000|2021-08-25 00:13:30|588.11|585.31|588.3|585.5|588.3|585.5|588.11|585.31|0
1629850460000|2021-08-25 00:14:20|588.4|585.6|588.5|585.7|588.5|585.7|588.4|585.6|0
1629850480000|2021-08-25 00:14:40|588.49|585.69|588.49|585.69|588.49|585.69|588.49|585.69|0
1629850490000|2021-08-25 00:14:50|588.4|585.6|588.3|585.5|588.4|585.6|588.3|585.5|0
1629850500000|2021-08-25 00:15:00|588.4|585.6|588.69|585.89|588.69|585.89|588.4|585.6|0
1629850510000|2021-08-25 00:15:10|588.88|586.08|589.26|586.46|589.26|586.46|588.88|586.08|0
1629850540000|2021-08-25 00:15:40|589.07|586.27|588.88|586.08|589.07|586.27|588.88|586.08|0
1629850550000|2021-08-25 00:15:50|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629850560000|2021-08-25 00:16:00|588.78|585.98|588.88|586.08|588.88|586.08|588.78|585.98|0
1629850580000|2021-08-25 00:16:20|588.68|585.88|588.88|586.08|588.88|586.08|588.68|585.88|0
1629850590000|2021-08-25 00:16:30|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629850600000|2021-08-25 00:16:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629850610000|2021-08-25 00:16:50|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629850620000|2021-08-25 00:17:00|588.78|585.98|588.68|585.88|588.78|585.98|588.68|585.88|0
1629850630000|2021-08-25 00:17:10|588.49|585.69|588.49|585.69|588.49|585.69|588.49|585.69|0
1629850640000|2021-08-25 00:17:20|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629850650000|2021-08-25 00:17:30|588.59|585.79|588.49|585.69|588.68|585.88|588.49|585.69|0
1629850660000|2021-08-25 00:17:40|588.3|585.5|588.3|585.5|588.3|585.5|588.3|585.5|0
1629850670000|2021-08-25 00:17:50|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1629850690000|2021-08-25 00:18:10|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629850700000|2021-08-25 00:18:20|587.73|584.93|588.3|585.5|588.3|585.5|587.73|584.93|0
1629850710000|2021-08-25 00:18:30|588.2|585.4|588.11|585.31|588.3|585.5|588.11|585.31|0
1629850720000|2021-08-25 00:18:40|588.3|585.5|588.11|585.31|588.3|585.5|588.11|585.31|0
1629850740000|2021-08-25 00:19:00|587.92|585.12|587.92|585.12|588.01|585.21|587.92|585.12|0
1629850750000|2021-08-25 00:19:10|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1629850760000|2021-08-25 00:19:20|588.2|585.4|588.11|585.31|588.2|585.4|588.11|585.31|0
1629850770000|2021-08-25 00:19:30|588.2|585.4|588.11|585.31|588.2|585.4|588.11|585.31|0
1629850780000|2021-08-25 00:19:40|588.2|585.4|588.3|585.5|588.3|585.5|588.2|585.4|0
1629850790000|2021-08-25 00:19:50|588.11|585.31|588.3|585.5|588.3|585.5|588.11|585.31|0
1629850820000|2021-08-25 00:20:20|588.11|585.31|588.2|585.4|588.2|585.4|588.11|585.31|0
1629850830000|2021-08-25 00:20:30|588.3|585.5|588.11|585.31|588.3|585.5|588.11|585.31|0
1629850840000|2021-08-25 00:20:40|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629850870000|2021-08-25 00:21:10|587.73|584.93|588.11|585.31|588.11|585.31|587.73|584.93|0
1629850880000|2021-08-25 00:21:20|588.01|585.21|587.92|585.12|588.11|585.31|587.92|585.12|0
1629850890000|2021-08-25 00:21:30|587.73|584.93|587.73|584.93|587.73|584.93|587.73|584.93|0
1629850900000|2021-08-25 00:21:40|587.82|585.02|587.73|584.93|587.82|585.02|587.73|584.93|0
1629850910000|2021-08-25 00:21:50|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629850920000|2021-08-25 00:22:00|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1629850930000|2021-08-25 00:22:10|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629850970000|2021-08-25 00:22:50|587.73|584.93|587.73|584.93|587.73|584.93|587.73|584.93|0
1629850990000|2021-08-25 00:23:10|587.54|584.74|587.54|584.74|587.54|584.74|587.54|584.74|0
1629851000000|2021-08-25 00:23:20|587.73|584.93|587.73|584.93|587.73|584.93|587.63|584.83|0
1629851020000|2021-08-25 00:23:40|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629851060000|2021-08-25 00:24:20|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1629851070000|2021-08-25 00:24:30|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629851080000|2021-08-25 00:24:40|588.3|585.5|588.49|585.69|588.49|585.69|588.3|585.5|0
1629851090000|2021-08-25 00:24:50|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629851100000|2021-08-25 00:25:00|588.49|585.69|588.49|585.69|588.49|585.69|588.49|585.69|0
1629851140000|2021-08-25 00:25:40|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629851150000|2021-08-25 00:25:50|588.58|585.78|588.68|585.88|588.68|585.88|588.49|585.69|0
1629851160000|2021-08-25 00:26:00|588.49|585.69|588.49|585.69|588.49|585.69|588.49|585.69|0
1629851180000|2021-08-25 00:26:20|588.68|585.88|588.49|585.69|588.68|585.88|588.49|585.69|0
1629851200000|2021-08-25 00:26:40|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629851210000|2021-08-25 00:26:50|588.3|585.5|588.3|585.5|588.3|585.5|588.3|585.5|0
1629851220000|2021-08-25 00:27:00|588.39|585.59|588.3|585.5|588.39|585.59|588.3|585.5|0
1629851230000|2021-08-25 00:27:10|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629851240000|2021-08-25 00:27:20|588.49|585.69|588.49|585.69|588.49|585.69|588.49|585.69|0
1629851280000|2021-08-25 00:28:00|588.68|585.88|588.49|585.69|588.68|585.88|588.49|585.69|0
1629851290000|2021-08-25 00:28:10|588.68|585.88|588.49|585.69|588.68|585.88|588.49|585.69|0
1629851310000|2021-08-25 00:28:30|588.3|585.5|588.3|585.5|588.3|585.5|588.3|585.5|0
1629851320000|2021-08-25 00:28:40|588.11|585.31|588.11|585.31|588.11|585.31|588.11|585.31|0
1629851330000|2021-08-25 00:28:50|588.2|585.4|588.11|585.31|588.2|585.4|588.11|585.31|0
1629851440000|2021-08-25 00:30:40|587.92|585.12|587.92|585.12|587.92|585.12|587.92|585.12|0
1629851450000|2021-08-25 00:30:50|587.73|584.93|587.73|584.93|587.73|584.93|587.73|584.93|0
1629851460000|2021-08-25 00:31:00|587.92|585.12|587.73|584.93|587.92|585.12|587.73|584.93|0
1629851480000|2021-08-25 00:31:20|587.35|584.55|587.54|584.74|587.54|584.74|587.35|584.55|0
1629851490000|2021-08-25 00:31:30|587.35|584.55|587.54|584.74|587.54|584.74|587.35|584.55|0
1629851500000|2021-08-25 00:31:40|587.35|584.55|587.54|584.74|587.54|584.74|587.35|584.55|0
1629851510000|2021-08-25 00:31:50|587.35|584.55|587.35|584.55|587.35|584.55|587.35|584.55|0
1629851530000|2021-08-25 00:32:10|587.15|584.35|587.25|584.45|587.25|584.45|587.15|584.35|0
1629851540000|2021-08-25 00:32:20|587.35|584.55|587.35|584.55|587.35|584.55|587.35|584.55|0
1629851550000|2021-08-25 00:32:30|587.54|584.74|587.54|584.74|587.54|584.74|587.54|584.74|0
1629851570000|2021-08-25 00:32:50|587.34|584.54|587.34|584.54|587.44|584.64|587.34|584.54|0
1629851580000|2021-08-25 00:33:00|587.54|584.74|587.34|584.54|587.54|584.74|587.34|584.54|0
1629851590000|2021-08-25 00:33:10|587.54|584.74|587.54|584.74|587.54|584.74|587.54|584.74|0
1629851620000|2021-08-25 00:33:40|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629851660000|2021-08-25 00:34:20|587.73|584.93|587.53|584.73|587.73|584.93|587.53|584.73|0
1629851670000|2021-08-25 00:34:30|587.73|584.93|587.72|584.92|587.73|584.93|587.72|584.92|0
1629851680000|2021-08-25 00:34:40|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629851700000|2021-08-25 00:35:00|587.72|584.92|587.72|584.92|587.72|584.92|587.72|584.92|0
1629851710000|2021-08-25 00:35:10|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629851740000|2021-08-25 00:35:40|587.72|584.92|587.72|584.92|587.72|584.92|587.72|584.92|0
1629851760000|2021-08-25 00:36:00|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629851770000|2021-08-25 00:36:10|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629851860000|2021-08-25 00:37:40|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629851870000|2021-08-25 00:37:50|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629851890000|2021-08-25 00:38:10|587.43|584.63|587.53|584.73|587.53|584.73|587.43|584.63|0
1629851910000|2021-08-25 00:38:30|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629851920000|2021-08-25 00:38:40|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629851930000|2021-08-25 00:38:50|587.24|584.44|587.15|584.35|587.24|584.44|587.15|584.35|0
1629851980000|2021-08-25 00:39:40|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852050000|2021-08-25 00:40:50|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852070000|2021-08-25 00:41:10|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852080000|2021-08-25 00:41:20|587.15|584.35|587.15|584.35|587.34|584.54|587.15|584.35|0
1629852090000|2021-08-25 00:41:30|586.96|584.16|586.96|584.16|586.96|584.16|586.96|584.16|0
1629852100000|2021-08-25 00:41:40|587.15|584.35|586.96|584.16|587.15|584.35|586.96|584.16|0
1629852110000|2021-08-25 00:41:50|587.15|584.35|587.24|584.44|587.24|584.44|587.15|584.35|0
1629852120000|2021-08-25 00:42:00|587.15|584.35|587.34|584.54|587.34|584.54|587.15|584.35|0
1629852130000|2021-08-25 00:42:10|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852140000|2021-08-25 00:42:20|587.24|584.44|587.34|584.54|587.34|584.54|587.15|584.35|0
1629852150000|2021-08-25 00:42:30|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852210000|2021-08-25 00:43:30|586.96|584.16|586.96|584.16|586.96|584.16|586.96|584.16|0
1629852220000|2021-08-25 00:43:40|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852230000|2021-08-25 00:43:50|586.96|584.16|586.96|584.16|586.96|584.16|586.96|584.16|0
1629852240000|2021-08-25 00:44:00|586.77|583.97|586.96|584.16|586.96|584.16|586.77|583.97|0
1629852260000|2021-08-25 00:44:20|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852270000|2021-08-25 00:44:30|586.96|584.16|587.15|584.35|587.15|584.35|586.96|584.16|0
1629852290000|2021-08-25 00:44:50|587.05|584.25|586.96|584.16|587.05|584.25|586.96|584.16|0
1629852300000|2021-08-25 00:45:00|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852310000|2021-08-25 00:45:10|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852340000|2021-08-25 00:45:40|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629852350000|2021-08-25 00:45:50|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629852380000|2021-08-25 00:46:20|587.24|584.44|587.34|584.54|587.34|584.54|587.24|584.44|0
1629852400000|2021-08-25 00:46:40|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629852410000|2021-08-25 00:46:50|587.53|584.73|587.53|584.73|587.53|584.73|587.43|584.63|0
1629852480000|2021-08-25 00:48:00|587.72|584.92|587.53|584.73|587.72|584.92|587.53|584.73|0
1629852490000|2021-08-25 00:48:10|587.72|584.92|587.62|584.82|587.72|584.92|587.62|584.82|0
1629852500000|2021-08-25 00:48:20|587.53|584.73|587.62|584.82|587.62|584.82|587.53|584.73|0
1629852510000|2021-08-25 00:48:30|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629852540000|2021-08-25 00:49:00|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852550000|2021-08-25 00:49:10|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629852560000|2021-08-25 00:49:20|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852570000|2021-08-25 00:49:30|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629852580000|2021-08-25 00:49:40|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629852610000|2021-08-25 00:50:10|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629852620000|2021-08-25 00:50:20|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852640000|2021-08-25 00:50:40|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629852650000|2021-08-25 00:50:50|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629852660000|2021-08-25 00:51:00|587.34|584.54|587.53|584.73|587.53|584.73|587.34|584.54|0
1629852700000|2021-08-25 00:51:40|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629852730000|2021-08-25 00:52:10|587.43|584.63|587.34|584.54|587.43|584.63|587.34|584.54|0
1629852750000|2021-08-25 00:52:30|587.15|584.35|587.24|584.44|587.34|584.54|587.15|584.35|0
1629852760000|2021-08-25 00:52:40|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852780000|2021-08-25 00:53:00|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1629852790000|2021-08-25 00:53:10|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852840000|2021-08-25 00:54:00|587.15|584.35|587.15|584.35|587.15|584.35|587.15|584.35|0
1629852850000|2021-08-25 00:54:10|587.24|584.44|587.15|584.35|587.24|584.44|587.15|584.35|0
1629852860000|2021-08-25 00:54:20|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852870000|2021-08-25 00:54:30|587.24|584.44|587.15|584.35|587.24|584.44|587.15|584.35|0
1629852880000|2021-08-25 00:54:40|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1629852900000|2021-08-25 00:55:00|587.24|584.44|587.15|584.35|587.34|584.54|587.15|584.35|0
1629852910000|2021-08-25 00:55:10|587.34|584.54|587.15|584.35|587.34|584.54|587.15|584.35|0
1629852970000|2021-08-25 00:56:10|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1629852990000|2021-08-25 00:56:30|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1629853020000|2021-08-25 00:57:00|586.76|583.96|586.86|584.06|586.86|584.06|586.76|583.96|0
1629853030000|2021-08-25 00:57:10|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1629853040000|2021-08-25 00:57:20|587.14|584.34|586.95|584.15|587.14|584.34|586.95|584.15|0
1629853060000|2021-08-25 00:57:40|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1629853080000|2021-08-25 00:58:00|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1629853090000|2021-08-25 00:58:10|587.05|584.25|587.14|584.34|587.14|584.34|586.95|584.15|0
1629853130000|2021-08-25 00:58:50|587.33|584.53|587.33|584.53|587.33|584.53|587.33|584.53|0
1629853140000|2021-08-25 00:59:00|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1629853190000|2021-08-25 00:59:50|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1629853200000|2021-08-25 01:00:00|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629853220000|2021-08-25 01:00:20|586.85|584.05|586.76|583.96|586.85|584.05|586.76|583.96|0
1629853230000|2021-08-25 01:00:30|586.85|584.05|586.95|584.15|586.95|584.15|586.85|584.05|0
1629853250000|2021-08-25 01:00:50|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629853260000|2021-08-25 01:01:00|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853270000|2021-08-25 01:01:10|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853280000|2021-08-25 01:01:20|586.57|583.77|586.38|583.58|586.57|583.77|586.38|583.58|0
1629853290000|2021-08-25 01:01:30|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629853300000|2021-08-25 01:01:40|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853310000|2021-08-25 01:01:50|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853320000|2021-08-25 01:02:00|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853330000|2021-08-25 01:02:10|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629853340000|2021-08-25 01:02:20|586.09|583.29|586.19|583.39|586.19|583.39|586|583.2|0
1629853350000|2021-08-25 01:02:30|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853370000|2021-08-25 01:02:50|586.19|583.39|586.38|583.58|586.38|583.58|586.19|583.39|0
1629853380000|2021-08-25 01:03:00|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629853390000|2021-08-25 01:03:10|586.09|583.29|586|583.2|586.19|583.39|586|583.2|0
1629853400000|2021-08-25 01:03:20|586.19|583.39|586.38|583.58|586.38|583.58|586.19|583.39|0
1629853410000|2021-08-25 01:03:30|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629853420000|2021-08-25 01:03:40|586|583.2|586.19|583.39|586.19|583.39|586|583.2|0
1629853430000|2021-08-25 01:03:50|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853450000|2021-08-25 01:04:10|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853500000|2021-08-25 01:05:00|586.76|583.96|586.66|583.86|586.76|583.96|586.57|583.77|0
1629853510000|2021-08-25 01:05:10|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629853520000|2021-08-25 01:05:20|586.95|584.15|586.85|584.05|586.95|584.15|586.85|584.05|0
1629853530000|2021-08-25 01:05:30|586.95|584.15|586.76|583.96|586.95|584.15|586.76|583.96|0
1629853540000|2021-08-25 01:05:40|586.95|584.15|586.76|583.96|586.95|584.15|586.76|583.96|0
1629853550000|2021-08-25 01:05:50|586.85|584.05|586.95|584.15|586.95|584.15|586.76|583.96|0
1629853560000|2021-08-25 01:06:00|586.85|584.05|586.76|583.96|586.85|584.05|586.76|583.96|0
1629853590000|2021-08-25 01:06:30|586.57|583.77|586.76|583.96|586.76|583.96|586.57|583.77|0
1629853620000|2021-08-25 01:07:00|586.95|584.15|586.95|584.15|586.95|584.15|586.85|584.05|0
1629853640000|2021-08-25 01:07:20|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629853660000|2021-08-25 01:07:40|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853670000|2021-08-25 01:07:50|586.76|583.96|586.76|583.96|586.76|583.96|586.57|583.77|0
1629853690000|2021-08-25 01:08:10|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853700000|2021-08-25 01:08:20|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853730000|2021-08-25 01:08:50|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853740000|2021-08-25 01:09:00|586.38|583.58|586.38|583.58|586.57|583.77|586.38|583.58|0
1629853760000|2021-08-25 01:09:20|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629853770000|2021-08-25 01:09:30|586.19|583.39|586.19|583.39|586.19|583.39|586.19|583.39|0
1629853800000|2021-08-25 01:10:00|586.38|583.58|586.19|583.39|586.38|583.58|586.19|583.39|0
1629853810000|2021-08-25 01:10:10|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853850000|2021-08-25 01:10:50|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629853890000|2021-08-25 01:11:30|586.38|583.58|586.38|583.58|586.38|583.58|586.38|583.58|0
1629853910000|2021-08-25 01:11:50|586.47|583.67|586.57|583.77|586.57|583.77|586.47|583.67|0
1629854020000|2021-08-25 01:13:40|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629854030000|2021-08-25 01:13:50|586.66|583.86|586.76|583.96|586.76|583.96|586.66|583.86|0
1629854070000|2021-08-25 01:14:30|586.57|583.77|586.57|583.77|586.57|583.77|586.57|583.77|0
1629854080000|2021-08-25 01:14:40|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629854090000|2021-08-25 01:14:50|586.57|583.77|586.57|583.77|586.76|583.96|586.57|583.77|0
1629854100000|2021-08-25 01:15:00|586.76|583.96|586.95|584.15|586.95|584.15|586.76|583.96|0
1629854110000|2021-08-25 01:15:10|586.76|583.96|586.76|583.96|586.76|583.96|586.76|583.96|0
1629854120000|2021-08-25 01:15:20|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1629854130000|2021-08-25 01:15:30|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1629854140000|2021-08-25 01:15:40|586.95|584.15|587.14|584.34|587.14|584.34|586.95|584.15|0
1629854150000|2021-08-25 01:15:50|587.33|584.53|587.33|584.53|587.33|584.53|587.33|584.53|0
1629854160000|2021-08-25 01:16:00|587.23|584.43|587.52|584.72|587.52|584.72|587.23|584.43|0
1629854190000|2021-08-25 01:16:30|587.71|584.91|587.52|584.72|587.71|584.91|587.52|584.72|0
1629854210000|2021-08-25 01:16:50|587.33|584.53|587.52|584.72|587.52|584.72|587.33|584.53|0
1629854230000|2021-08-25 01:17:10|587.33|584.53|587.52|584.72|587.52|584.72|587.33|584.53|0
1629854240000|2021-08-25 01:17:20|587.33|584.53|587.33|584.53|587.33|584.53|587.33|584.53|0
1629854250000|2021-08-25 01:17:30|587.52|584.72|587.52|584.72|587.52|584.72|587.52|584.72|0
1629854330000|2021-08-25 01:18:50|587.71|584.91|587.71|584.91|587.71|584.91|587.71|584.91|0
1629854350000|2021-08-25 01:19:10|587.52|584.72|587.52|584.72|587.52|584.72|587.52|584.72|0
1629854360000|2021-08-25 01:19:20|587.33|584.53|587.33|584.53|587.33|584.53|587.33|584.53|0
1629854380000|2021-08-25 01:19:40|587.14|584.34|587.14|584.34|587.14|584.34|587.14|584.34|0
1629854390000|2021-08-25 01:19:50|587.33|584.53|587.14|584.34|587.33|584.53|587.14|584.34|0
1629854400000|2021-08-25 01:20:00|587.33|584.53|587.23|584.43|587.33|584.53|587.23|584.43|0
1629854410000|2021-08-25 01:20:10|587.14|584.34|587.52|584.72|587.52|584.72|587.14|584.34|0
1629854430000|2021-08-25 01:20:30|587.42|584.62|587.33|584.53|587.42|584.62|587.33|584.53|0
1629854440000|2021-08-25 01:20:40|587.42|584.62|587.52|584.72|587.52|584.72|587.42|584.62|0
1629854480000|2021-08-25 01:21:20|587.71|584.91|587.71|584.91|587.71|584.91|587.71|584.91|0
1629854490000|2021-08-25 01:21:30|587.52|584.72|587.52|584.72|587.52|584.72|587.52|584.72|0
1629854500000|2021-08-25 01:21:40|587.71|584.91|587.71|584.91|587.71|584.91|587.71|584.91|0
1629854520000|2021-08-25 01:22:00|587.52|584.72|587.51|584.71|587.52|584.72|587.51|584.71|0
1629854540000|2021-08-25 01:22:20|587.42|584.62|587.32|584.52|587.42|584.62|587.32|584.52|0
1629854580000|2021-08-25 01:23:00|587.23|584.43|587.32|584.52|587.32|584.52|587.23|584.43|0
1629854590000|2021-08-25 01:23:10|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629854600000|2021-08-25 01:23:20|587.32|584.52|587.42|584.62|587.42|584.62|587.32|584.52|0
1629854610000|2021-08-25 01:23:30|587.32|584.52|587.42|584.62|587.42|584.62|587.32|584.52|0
1629854620000|2021-08-25 01:23:40|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629854640000|2021-08-25 01:24:00|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629854650000|2021-08-25 01:24:10|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1629854660000|2021-08-25 01:24:20|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629854670000|2021-08-25 01:24:30|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629854700000|2021-08-25 01:25:00|587.03|584.23|586.94|584.14|587.03|584.23|586.94|584.14|0
1629854710000|2021-08-25 01:25:10|587.13|584.33|586.94|584.14|587.13|584.33|586.94|584.14|0
1629854720000|2021-08-25 01:25:20|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629854810000|2021-08-25 01:26:50|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629854820000|2021-08-25 01:27:00|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629854840000|2021-08-25 01:27:20|586.94|584.14|586.75|583.95|586.94|584.14|586.75|583.95|0
1629854850000|2021-08-25 01:27:30|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629854880000|2021-08-25 01:28:00|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629854900000|2021-08-25 01:28:20|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629854910000|2021-08-25 01:28:30|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629854940000|2021-08-25 01:29:00|586.94|584.14|586.75|583.95|586.94|584.14|586.75|583.95|0
1629854960000|2021-08-25 01:29:20|586.56|583.76|586.75|583.95|586.75|583.95|586.56|583.76|0
1629854970000|2021-08-25 01:29:30|586.56|583.76|586.56|583.76|586.56|583.76|586.56|583.76|0
1629854980000|2021-08-25 01:29:40|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629855000000|2021-08-25 01:30:00|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629855010000|2021-08-25 01:30:10|586.75|583.95|586.75|583.95|586.94|584.14|586.75|583.95|0
1629855030000|2021-08-25 01:30:30|586.65|583.85|586.65|583.85|586.65|583.85|586.65|583.85|0
1629855040000|2021-08-25 01:30:40|586.56|583.76|586.75|583.95|586.75|583.95|586.56|583.76|0
1629855050000|2021-08-25 01:30:50|586.84|584.04|586.75|583.95|586.84|584.04|586.75|583.95|0
1629855060000|2021-08-25 01:31:00|586.56|583.76|586.56|583.76|586.56|583.76|586.56|583.76|0
1629855080000|2021-08-25 01:31:20|586.75|583.95|586.56|583.76|586.75|583.95|586.56|583.76|0
1629855090000|2021-08-25 01:31:30|586.37|583.57|586.37|583.57|586.46|583.66|586.37|583.57|0
1629855100000|2021-08-25 01:31:40|586.46|583.66|586.56|583.76|586.56|583.76|586.46|583.66|0
1629855140000|2021-08-25 01:32:20|586.37|583.57|586.56|583.76|586.56|583.76|586.37|583.57|0
1629855150000|2021-08-25 01:32:30|586.46|583.66|586.56|583.76|586.56|583.76|586.46|583.66|0
1629855170000|2021-08-25 01:32:50|586.65|583.85|586.56|583.76|586.65|583.85|586.56|583.76|0
1629855200000|2021-08-25 01:33:20|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629855210000|2021-08-25 01:33:30|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629855220000|2021-08-25 01:33:40|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629855230000|2021-08-25 01:33:50|586.84|584.04|586.94|584.14|586.94|584.14|586.84|584.04|0
1629855240000|2021-08-25 01:34:00|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629855250000|2021-08-25 01:34:10|586.94|584.14|587.13|584.33|587.13|584.33|586.94|584.14|0
1629855260000|2021-08-25 01:34:20|587.32|584.52|587.51|584.71|587.51|584.71|587.32|584.52|0
1629855270000|2021-08-25 01:34:30|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855280000|2021-08-25 01:34:40|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855310000|2021-08-25 01:35:10|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855330000|2021-08-25 01:35:30|587.13|584.33|587.32|584.52|587.32|584.52|587.13|584.33|0
1629855360000|2021-08-25 01:36:00|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629855370000|2021-08-25 01:36:10|587.32|584.52|587.13|584.33|587.32|584.52|587.13|584.33|0
1629855410000|2021-08-25 01:36:50|587.03|584.23|586.94|584.14|587.03|584.23|586.94|584.14|0
1629855470000|2021-08-25 01:37:50|586.75|583.95|586.84|584.04|586.84|584.04|586.75|583.95|0
1629855480000|2021-08-25 01:38:00|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629855520000|2021-08-25 01:38:40|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1629855540000|2021-08-25 01:39:00|587.13|584.33|587.03|584.23|587.13|584.33|587.03|584.23|0
1629855550000|2021-08-25 01:39:10|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629855560000|2021-08-25 01:39:20|587.32|584.52|587.22|584.42|587.32|584.52|587.22|584.42|0
1629855570000|2021-08-25 01:39:30|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855590000|2021-08-25 01:39:50|587.51|584.71|587.32|584.52|587.51|584.71|587.32|584.52|0
1629855600000|2021-08-25 01:40:00|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1629855610000|2021-08-25 01:40:10|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855640000|2021-08-25 01:40:40|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855660000|2021-08-25 01:41:00|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855670000|2021-08-25 01:41:10|587.51|584.71|587.32|584.52|587.51|584.71|587.32|584.52|0
1629855680000|2021-08-25 01:41:20|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855710000|2021-08-25 01:41:50|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1629855730000|2021-08-25 01:42:10|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855740000|2021-08-25 01:42:20|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855750000|2021-08-25 01:42:30|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855780000|2021-08-25 01:43:00|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1629855790000|2021-08-25 01:43:10|587.51|584.71|587.51|584.71|587.7|584.9|587.51|584.71|0
1629855810000|2021-08-25 01:43:30|587.7|584.9|587.51|584.71|587.7|584.9|587.51|584.71|0
1629855820000|2021-08-25 01:43:40|587.32|584.52|587.51|584.71|587.51|584.71|587.32|584.52|0
1629855830000|2021-08-25 01:43:50|587.41|584.61|587.51|584.71|587.51|584.71|587.41|584.61|0
1629855840000|2021-08-25 01:44:00|587.32|584.52|587.51|584.71|587.51|584.71|587.32|584.52|0
1629855860000|2021-08-25 01:44:20|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855870000|2021-08-25 01:44:30|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855880000|2021-08-25 01:44:40|587.32|584.52|587.32|584.52|587.32|584.52|587.32|584.52|0
1629855920000|2021-08-25 01:45:20|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855940000|2021-08-25 01:45:40|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1629855960000|2021-08-25 01:46:00|587.51|584.71|587.51|584.71|587.51|584.71|587.51|584.71|0
1629855980000|2021-08-25 01:46:20|587.5|584.7|587.5|584.7|587.5|584.7|587.5|584.7|0
1629856020000|2021-08-25 01:47:00|587.7|584.9|587.5|584.7|587.7|584.9|587.5|584.7|0
1629856040000|2021-08-25 01:47:20|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1629856070000|2021-08-25 01:47:50|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629856080000|2021-08-25 01:48:00|587.31|584.51|587.21|584.41|587.31|584.51|587.21|584.41|0
1629856090000|2021-08-25 01:48:10|587.31|584.51|587.12|584.32|587.31|584.51|587.12|584.32|0
1629856100000|2021-08-25 01:48:20|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629856110000|2021-08-25 01:48:30|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629856130000|2021-08-25 01:48:50|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629856160000|2021-08-25 01:49:20|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629856180000|2021-08-25 01:49:40|587.02|584.22|586.93|584.13|587.02|584.22|586.93|584.13|0
1629856220000|2021-08-25 01:50:20|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629856230000|2021-08-25 01:50:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629856280000|2021-08-25 01:51:20|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629856290000|2021-08-25 01:51:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629856300000|2021-08-25 01:51:40|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629856310000|2021-08-25 01:51:50|586.83|584.03|586.74|583.94|586.83|584.03|586.74|583.94|0
1629856320000|2021-08-25 01:52:00|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629856330000|2021-08-25 01:52:10|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629856360000|2021-08-25 01:52:40|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629856380000|2021-08-25 01:53:00|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856400000|2021-08-25 01:53:20|586.36|583.56|586.36|583.56|586.55|583.75|586.36|583.56|0
1629856440000|2021-08-25 01:54:00|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856470000|2021-08-25 01:54:30|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629856480000|2021-08-25 01:54:40|586.55|583.75|586.74|583.94|586.74|583.94|586.55|583.75|0
1629856490000|2021-08-25 01:54:50|586.64|583.84|586.74|583.94|586.74|583.94|586.55|583.75|0
1629856500000|2021-08-25 01:55:00|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856510000|2021-08-25 01:55:10|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629856550000|2021-08-25 01:55:50|586.55|583.75|586.74|583.94|586.74|583.94|586.55|583.75|0
1629856590000|2021-08-25 01:56:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629856610000|2021-08-25 01:56:50|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629856620000|2021-08-25 01:57:00|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856640000|2021-08-25 01:57:20|586.45|583.65|586.55|583.75|586.55|583.75|586.45|583.65|0
1629856650000|2021-08-25 01:57:30|586.36|583.56|586.55|583.75|586.55|583.75|586.36|583.56|0
1629856660000|2021-08-25 01:57:40|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629856680000|2021-08-25 01:58:00|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629856690000|2021-08-25 01:58:10|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629856700000|2021-08-25 01:58:20|586.26|583.46|586.36|583.56|586.36|583.56|586.26|583.46|0
1629856730000|2021-08-25 01:58:50|586.45|583.65|586.36|583.56|586.45|583.65|586.36|583.56|0
1629856760000|2021-08-25 01:59:20|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856780000|2021-08-25 01:59:40|586.36|583.56|586.36|583.56|586.55|583.75|586.36|583.56|0
1629856800000|2021-08-25 02:00:00|586.17|583.37|586.17|583.37|586.17|583.37|586.17|583.37|0
1629856810000|2021-08-25 02:00:10|586.36|583.56|586.55|583.75|586.55|583.75|586.36|583.56|0
1629856830000|2021-08-25 02:00:30|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629856850000|2021-08-25 02:00:50|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856860000|2021-08-25 02:01:00|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629856870000|2021-08-25 02:01:10|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856890000|2021-08-25 02:01:30|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629856900000|2021-08-25 02:01:40|586.55|583.75|586.36|583.56|586.55|583.75|586.36|583.56|0
1629856920000|2021-08-25 02:02:00|586.26|583.46|586.36|583.56|586.36|583.56|586.26|583.46|0
1629856970000|2021-08-25 02:02:50|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629856980000|2021-08-25 02:03:00|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1629857000000|2021-08-25 02:03:20|586.55|583.75|586.45|583.65|586.55|583.75|586.45|583.65|0
1629857010000|2021-08-25 02:03:30|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629857020000|2021-08-25 02:03:40|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629857070000|2021-08-25 02:04:30|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629857080000|2021-08-25 02:04:40|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629857090000|2021-08-25 02:04:50|586.74|583.94|586.93|584.13|586.93|584.13|586.74|583.94|0
1629857100000|2021-08-25 02:05:00|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629857140000|2021-08-25 02:05:40|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629857150000|2021-08-25 02:05:50|587.12|584.32|586.93|584.13|587.12|584.32|586.93|584.13|0
1629857160000|2021-08-25 02:06:00|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629857180000|2021-08-25 02:06:20|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629857190000|2021-08-25 02:06:30|587.12|584.32|587.02|584.22|587.12|584.32|587.02|584.22|0
1629857200000|2021-08-25 02:06:40|587.12|584.32|586.93|584.13|587.12|584.32|586.93|584.13|0
1629857270000|2021-08-25 02:07:50|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629857280000|2021-08-25 02:08:00|586.93|584.13|586.92|584.12|586.93|584.13|586.92|584.12|0
1629857340000|2021-08-25 02:09:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629857360000|2021-08-25 02:09:20|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629857370000|2021-08-25 02:09:30|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629857380000|2021-08-25 02:09:40|586.92|584.12|586.73|583.93|586.92|584.12|586.73|583.93|0
1629857400000|2021-08-25 02:10:00|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629857410000|2021-08-25 02:10:10|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629857440000|2021-08-25 02:10:40|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629857450000|2021-08-25 02:10:50|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629857500000|2021-08-25 02:11:40|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629857540000|2021-08-25 02:12:20|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629857550000|2021-08-25 02:12:30|586.92|584.12|586.92|584.12|586.92|584.12|586.92|584.12|0
1629857560000|2021-08-25 02:12:40|587.11|584.31|586.92|584.12|587.11|584.31|586.92|584.12|0
1629857580000|2021-08-25 02:13:00|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629857590000|2021-08-25 02:13:10|586.92|584.12|587.01|584.21|587.01|584.21|586.92|584.12|0
1629857600000|2021-08-25 02:13:20|587.11|584.31|587.11|584.31|587.11|584.31|587.11|584.31|0
1629857610000|2021-08-25 02:13:30|587.01|584.21|586.92|584.12|587.01|584.21|586.92|584.12|0
1629857620000|2021-08-25 02:13:40|587.01|584.21|586.92|584.12|587.01|584.21|586.92|584.12|0
1629857640000|2021-08-25 02:14:00|586.82|584.02|586.73|583.93|586.82|584.02|586.73|583.93|0
1629857660000|2021-08-25 02:14:20|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629857670000|2021-08-25 02:14:30|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629857720000|2021-08-25 02:15:20|586.63|583.83|586.73|583.93|586.73|583.93|586.63|583.83|0
1629857750000|2021-08-25 02:15:50|586.54|583.74|586.54|583.74|586.54|583.74|586.54|583.74|0
1629857770000|2021-08-25 02:16:10|586.44|583.64|586.54|583.74|586.54|583.74|586.35|583.55|0
1629857790000|2021-08-25 02:16:30|586.35|583.55|586.35|583.55|586.54|583.74|586.35|583.55|0
1629857820000|2021-08-25 02:17:00|586.54|583.74|586.54|583.74|586.73|583.93|586.54|583.74|0
1629857850000|2021-08-25 02:17:30|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1629857860000|2021-08-25 02:17:40|586.54|583.74|586.54|583.74|586.54|583.74|586.44|583.64|0
1629857870000|2021-08-25 02:17:50|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629857880000|2021-08-25 02:18:00|586.54|583.74|586.63|583.83|586.63|583.83|586.54|583.74|0
1629857890000|2021-08-25 02:18:10|586.73|583.93|586.73|583.93|586.73|583.93|586.73|583.93|0
1629857900000|2021-08-25 02:18:20|586.63|583.83|586.54|583.74|586.63|583.83|586.54|583.74|0
1629857940000|2021-08-25 02:19:00|586.35|583.55|586.16|583.36|586.35|583.55|586.16|583.36|0
1629857960000|2021-08-25 02:19:20|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629857970000|2021-08-25 02:19:30|586.16|583.36|585.97|583.17|586.16|583.36|585.97|583.17|0
1629857980000|2021-08-25 02:19:40|586.16|583.36|585.97|583.17|586.16|583.36|585.97|583.17|0
1629858000000|2021-08-25 02:20:00|585.78|582.98|585.78|582.98|585.78|582.98|585.78|582.98|0
1629858010000|2021-08-25 02:20:10|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629858020000|2021-08-25 02:20:20|585.78|582.98|585.97|583.17|585.97|583.17|585.78|582.98|0
1629858070000|2021-08-25 02:21:10|585.78|582.98|585.78|582.98|585.97|583.17|585.78|582.98|0
1629858100000|2021-08-25 02:21:40|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629858110000|2021-08-25 02:21:50|586.16|583.36|585.97|583.17|586.16|583.36|585.97|583.17|0
1629858120000|2021-08-25 02:22:00|586.16|583.36|586.16|583.36|586.16|583.36|586.06|583.26|0
1629858150000|2021-08-25 02:22:30|585.97|583.17|585.97|583.17|585.97|583.17|585.97|583.17|0
1629858170000|2021-08-25 02:22:50|585.87|583.07|585.78|582.98|585.97|583.17|585.78|582.98|0
1629858180000|2021-08-25 02:23:00|585.97|583.17|585.78|582.98|585.97|583.17|585.78|582.98|0
1629858190000|2021-08-25 02:23:10|585.59|582.79|585.59|582.79|585.59|582.79|585.59|582.79|0
1629858230000|2021-08-25 02:23:50|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1629858240000|2021-08-25 02:24:00|585.21|582.41|584.45|581.65|585.21|582.41|584.26|581.46|0
1629858250000|2021-08-25 02:24:10|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1629858270000|2021-08-25 02:24:30|584.07|581.27|584.07|581.27|584.07|581.27|583.88|581.08|0
1629858280000|2021-08-25 02:24:40|584.26|581.46|584.07|581.27|584.26|581.46|584.07|581.27|0
1629858290000|2021-08-25 02:24:50|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1629858300000|2021-08-25 02:25:00|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1629858310000|2021-08-25 02:25:10|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1629858320000|2021-08-25 02:25:20|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1629858330000|2021-08-25 02:25:30|584.26|581.46|584.26|581.46|584.26|581.46|584.07|581.27|0
1629858340000|2021-08-25 02:25:40|584.07|581.27|584.26|581.46|584.26|581.46|584.07|581.27|0
1629858350000|2021-08-25 02:25:50|584.45|581.65|584.45|581.65|584.45|581.65|584.26|581.46|0
1629858360000|2021-08-25 02:26:00|584.26|581.46|584.45|581.65|584.45|581.65|584.26|581.46|0
1629858370000|2021-08-25 02:26:10|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1629858380000|2021-08-25 02:26:20|584.45|581.65|584.45|581.65|584.64|581.84|584.45|581.65|0
1629858390000|2021-08-25 02:26:30|584.64|581.84|584.45|581.65|584.64|581.84|584.45|581.65|0
1629858400000|2021-08-25 02:26:40|584.64|581.84|584.83|582.03|584.83|582.03|584.64|581.84|0
1629858420000|2021-08-25 02:27:00|585.02|582.22|584.83|582.03|585.02|582.22|584.83|582.03|0
1629858430000|2021-08-25 02:27:10|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1629858440000|2021-08-25 02:27:20|584.83|582.03|584.83|582.03|584.83|582.03|584.64|581.84|0
1629858450000|2021-08-25 02:27:30|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629858460000|2021-08-25 02:27:40|584.44|581.64|584.44|581.64|584.44|581.64|584.25|581.45|0
1629858480000|2021-08-25 02:28:00|584.63|581.83|584.54|581.74|584.63|581.83|584.54|581.74|0
1629858490000|2021-08-25 02:28:10|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629858500000|2021-08-25 02:28:20|584.25|581.45|584.44|581.64|584.44|581.64|584.25|581.45|0
1629858510000|2021-08-25 02:28:30|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629858520000|2021-08-25 02:28:40|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858530000|2021-08-25 02:28:50|584.63|581.83|584.63|581.83|584.63|581.83|584.44|581.64|0
1629858540000|2021-08-25 02:29:00|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629858570000|2021-08-25 02:29:30|584.25|581.45|584.25|581.45|584.25|581.45|584.25|581.45|0
1629858590000|2021-08-25 02:29:50|584.06|581.26|584.06|581.26|584.06|581.26|584.06|581.26|0
1629858600000|2021-08-25 02:30:00|583.87|581.07|584.25|581.45|584.25|581.45|583.87|581.07|0
1629858620000|2021-08-25 02:30:20|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629858630000|2021-08-25 02:30:30|584.63|581.83|584.72|581.92|584.82|582.02|584.63|581.83|0
1629858640000|2021-08-25 02:30:40|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858650000|2021-08-25 02:30:50|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629858660000|2021-08-25 02:31:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858670000|2021-08-25 02:31:10|584.91|582.11|584.82|582.02|585.01|582.21|584.82|582.02|0
1629858680000|2021-08-25 02:31:20|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1629858690000|2021-08-25 02:31:30|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1629858700000|2021-08-25 02:31:40|585.01|582.21|584.91|582.11|585.01|582.21|584.91|582.11|0
1629858710000|2021-08-25 02:31:50|585.01|582.21|584.82|582.02|585.01|582.21|584.82|582.02|0
1629858730000|2021-08-25 02:32:10|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629858770000|2021-08-25 02:32:50|584.44|581.64|584.63|581.83|584.63|581.83|584.44|581.64|0
1629858790000|2021-08-25 02:33:10|584.44|581.64|584.82|582.02|584.82|582.02|584.44|581.64|0
1629858800000|2021-08-25 02:33:20|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1629858810000|2021-08-25 02:33:30|584.82|582.02|584.63|581.83|584.82|582.02|584.63|581.83|0
1629858830000|2021-08-25 02:33:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858840000|2021-08-25 02:34:00|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1629858860000|2021-08-25 02:34:20|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1629858870000|2021-08-25 02:34:30|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629858900000|2021-08-25 02:35:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858910000|2021-08-25 02:35:10|585.01|582.21|585.01|582.21|585.01|582.21|584.82|582.02|0
1629858920000|2021-08-25 02:35:20|585.2|582.4|585.01|582.21|585.2|582.4|585.01|582.21|0
1629858930000|2021-08-25 02:35:30|585.1|582.3|585.2|582.4|585.2|582.4|585.01|582.21|0
1629858940000|2021-08-25 02:35:40|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629858950000|2021-08-25 02:35:50|585.2|582.4|585.01|582.21|585.2|582.4|585.01|582.21|0
1629858970000|2021-08-25 02:36:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629858980000|2021-08-25 02:36:20|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629858990000|2021-08-25 02:36:30|584.91|582.11|585.01|582.21|585.01|582.21|584.91|582.11|0
1629859000000|2021-08-25 02:36:40|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629859010000|2021-08-25 02:36:50|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859030000|2021-08-25 02:37:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859040000|2021-08-25 02:37:20|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859050000|2021-08-25 02:37:30|585.2|582.4|585.01|582.21|585.2|582.4|585.01|582.21|0
1629859060000|2021-08-25 02:37:40|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629859070000|2021-08-25 02:37:50|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1629859090000|2021-08-25 02:38:10|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859100000|2021-08-25 02:38:20|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629859110000|2021-08-25 02:38:30|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1629859120000|2021-08-25 02:38:40|585.01|582.21|585.01|582.21|585.2|582.4|585.01|582.21|0
1629859140000|2021-08-25 02:39:00|584.91|582.11|584.82|582.02|585.01|582.21|584.82|582.02|0
1629859150000|2021-08-25 02:39:10|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859160000|2021-08-25 02:39:20|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1629859170000|2021-08-25 02:39:30|585.01|582.21|585.2|582.4|585.2|582.4|585.01|582.21|0
1629859180000|2021-08-25 02:39:40|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1629859190000|2021-08-25 02:39:50|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859200000|2021-08-25 02:40:00|585.1|582.3|585.01|582.21|585.1|582.3|585.01|582.21|0
1629859210000|2021-08-25 02:40:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859220000|2021-08-25 02:40:20|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859230000|2021-08-25 02:40:30|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1629859240000|2021-08-25 02:40:40|585.01|582.21|584.91|582.11|585.01|582.21|584.91|582.11|0
1629859250000|2021-08-25 02:40:50|584.82|582.02|585.01|582.21|585.01|582.21|584.82|582.02|0
1629859260000|2021-08-25 02:41:00|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1629859290000|2021-08-25 02:41:30|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1629859360000|2021-08-25 02:42:40|584.44|581.64|584.44|581.64|584.44|581.64|584.44|581.64|0
1629859400000|2021-08-25 02:43:20|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629859420000|2021-08-25 02:43:40|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859450000|2021-08-25 02:44:10|585.01|582.21|584.82|582.02|585.01|582.21|584.82|582.02|0
1629859460000|2021-08-25 02:44:20|585.01|582.21|584.82|582.02|585.01|582.21|584.82|582.02|0
1629859470000|2021-08-25 02:44:30|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629859500000|2021-08-25 02:45:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859510000|2021-08-25 02:45:10|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1629859610000|2021-08-25 02:46:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859690000|2021-08-25 02:48:10|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629859730000|2021-08-25 02:48:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859760000|2021-08-25 02:49:20|584.91|582.11|584.82|582.02|585.01|582.21|584.82|582.02|0
1629859770000|2021-08-25 02:49:30|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1629859790000|2021-08-25 02:49:50|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1629859800000|2021-08-25 02:50:00|584.82|582.02|584.63|581.83|584.82|582.02|584.63|581.83|0
1629859810000|2021-08-25 02:50:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629859870000|2021-08-25 02:51:10|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1629859890000|2021-08-25 02:51:30|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629859910000|2021-08-25 02:51:50|584.43|581.63|584.62|581.82|584.62|581.82|584.43|581.63|0
1629859940000|2021-08-25 02:52:20|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1629859960000|2021-08-25 02:52:40|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629859980000|2021-08-25 02:53:00|584.53|581.73|584.62|581.82|584.62|581.82|584.53|581.73|0
1629860000000|2021-08-25 02:53:20|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860010000|2021-08-25 02:53:30|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860040000|2021-08-25 02:54:00|584.43|581.63|584.62|581.82|584.62|581.82|584.43|581.63|0
1629860050000|2021-08-25 02:54:10|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860090000|2021-08-25 02:54:50|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860110000|2021-08-25 02:55:10|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860120000|2021-08-25 02:55:20|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860130000|2021-08-25 02:55:30|584.43|581.63|584.62|581.82|584.62|581.82|584.43|581.63|0
1629860140000|2021-08-25 02:55:40|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860170000|2021-08-25 02:56:10|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860180000|2021-08-25 02:56:20|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860190000|2021-08-25 02:56:30|584.62|581.82|584.43|581.63|584.62|581.82|584.43|581.63|0
1629860210000|2021-08-25 02:56:50|584.52|581.72|584.62|581.82|584.62|581.82|584.52|581.72|0
1629860220000|2021-08-25 02:57:00|584.52|581.72|584.43|581.63|584.52|581.72|584.43|581.63|0
1629860230000|2021-08-25 02:57:10|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860260000|2021-08-25 02:57:40|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1629860290000|2021-08-25 02:58:10|584.9|582.1|585|582.2|585|582.2|584.9|582.1|0
1629860340000|2021-08-25 02:59:00|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1629860360000|2021-08-25 02:59:20|585|582.2|584.81|582.01|585|582.2|584.81|582.01|0
1629860400000|2021-08-25 03:00:00|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629860410000|2021-08-25 03:00:10|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860420000|2021-08-25 03:00:20|584.24|581.44|584.43|581.63|584.43|581.63|584.24|581.44|0
1629860430000|2021-08-25 03:00:30|584.24|581.44|584.43|581.63|584.43|581.63|584.24|581.44|0
1629860460000|2021-08-25 03:01:00|584.62|581.82|584.43|581.63|584.62|581.82|584.43|581.63|0
1629860490000|2021-08-25 03:01:30|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629860500000|2021-08-25 03:01:40|584.43|581.63|584.05|581.25|584.43|581.63|584.05|581.25|0
1629860510000|2021-08-25 03:01:50|583.95|581.15|584.05|581.25|584.05|581.25|583.95|581.15|0
1629860530000|2021-08-25 03:02:10|583.86|581.06|583.86|581.06|584.05|581.25|583.86|581.06|0
1629860580000|2021-08-25 03:03:00|583.67|580.87|583.67|580.87|583.86|581.06|583.67|580.87|0
1629860600000|2021-08-25 03:03:20|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1629860610000|2021-08-25 03:03:30|582.91|580.11|582.91|580.11|582.91|580.11|582.91|580.11|0
1629860620000|2021-08-25 03:03:40|583.1|580.3|582.91|580.11|583.1|580.3|582.91|580.11|0
1629860630000|2021-08-25 03:03:50|583.1|580.3|583.29|580.49|583.29|580.49|583.1|580.3|0
1629860650000|2021-08-25 03:04:10|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1629860670000|2021-08-25 03:04:30|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1629860700000|2021-08-25 03:05:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1629860710000|2021-08-25 03:05:10|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1629860730000|2021-08-25 03:05:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1629860740000|2021-08-25 03:05:40|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1629860760000|2021-08-25 03:06:00|583.86|581.06|583.86|581.06|583.86|581.06|583.86|581.06|0
1629860790000|2021-08-25 03:06:30|584.05|581.25|584.05|581.25|584.05|581.25|584.05|581.25|0
1629860810000|2021-08-25 03:06:50|583.86|581.06|583.95|581.15|583.95|581.15|583.86|581.06|0
1629860820000|2021-08-25 03:07:00|584.05|581.25|584.05|581.25|584.05|581.25|583.86|581.06|0
1629860850000|2021-08-25 03:07:30|583.86|581.06|584.05|581.25|584.05|581.25|583.86|581.06|0
1629860860000|2021-08-25 03:07:40|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629860870000|2021-08-25 03:07:50|584.33|581.53|584.24|581.44|584.33|581.53|584.24|581.44|0
1629860880000|2021-08-25 03:08:00|584.33|581.53|584.24|581.44|584.43|581.63|584.24|581.44|0
1629860890000|2021-08-25 03:08:10|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860900000|2021-08-25 03:08:20|584.24|581.44|584.33|581.53|584.43|581.63|584.24|581.44|0
1629860910000|2021-08-25 03:08:30|584.43|581.63|584.24|581.44|584.43|581.63|584.24|581.44|0
1629860920000|2021-08-25 03:08:40|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629860940000|2021-08-25 03:09:00|584.24|581.44|584.43|581.63|584.43|581.63|584.24|581.44|0
1629860950000|2021-08-25 03:09:10|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629860960000|2021-08-25 03:09:20|584.43|581.63|584.33|581.53|584.43|581.63|584.33|581.53|0
1629860970000|2021-08-25 03:09:30|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629860990000|2021-08-25 03:09:50|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629861010000|2021-08-25 03:10:10|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629861030000|2021-08-25 03:10:30|584.81|582.01|584.81|582.01|584.81|582.01|584.81|582.01|0
1629861040000|2021-08-25 03:10:40|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629861070000|2021-08-25 03:11:10|584.81|582.01|584.62|581.82|584.81|582.01|584.62|581.82|0
1629861120000|2021-08-25 03:12:00|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629861140000|2021-08-25 03:12:20|584.33|581.53|584.24|581.44|584.33|581.53|584.24|581.44|0
1629861160000|2021-08-25 03:12:40|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629861200000|2021-08-25 03:13:20|584.24|581.44|584.24|581.44|584.24|581.44|584.24|581.44|0
1629861250000|2021-08-25 03:14:10|584.43|581.63|584.24|581.44|584.43|581.63|584.24|581.44|0
1629861260000|2021-08-25 03:14:20|584.43|581.63|584.33|581.53|584.43|581.63|584.33|581.53|0
1629861270000|2021-08-25 03:14:30|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1629861280000|2021-08-25 03:14:40|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1629861300000|2021-08-25 03:15:00|584.43|581.63|584.62|581.82|584.62|581.82|584.43|581.63|0
1629861340000|2021-08-25 03:15:40|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629861370000|2021-08-25 03:16:10|584.8|582|584.61|581.81|584.8|582|584.61|581.81|0
1629861400000|2021-08-25 03:16:40|584.71|581.91|584.61|581.81|584.71|581.91|584.61|581.81|0
1629861410000|2021-08-25 03:16:50|584.8|582|584.8|582|584.8|582|584.8|582|0
1629861420000|2021-08-25 03:17:00|584.99|582.19|584.8|582|584.99|582.19|584.8|582|0
1629861430000|2021-08-25 03:17:10|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1629861440000|2021-08-25 03:17:20|584.8|582|584.8|582|584.8|582|584.61|581.81|0
1629861450000|2021-08-25 03:17:30|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629861500000|2021-08-25 03:18:20|584.71|581.91|584.8|582|584.8|582|584.71|581.91|0
1629861510000|2021-08-25 03:18:30|584.61|581.81|584.71|581.91|584.71|581.91|584.61|581.81|0
1629861520000|2021-08-25 03:18:40|584.8|582|584.8|582|584.8|582|584.8|582|0
1629861540000|2021-08-25 03:19:00|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629861550000|2021-08-25 03:19:10|584.8|582|584.8|582|584.8|582|584.8|582|0
1629861580000|2021-08-25 03:19:40|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1629861590000|2021-08-25 03:19:50|584.8|582|584.8|582|584.8|582|584.8|582|0
1629861600000|2021-08-25 03:20:00|584.89|582.09|584.8|582|584.99|582.19|584.8|582|0
1629861630000|2021-08-25 03:20:30|584.61|581.81|584.7|581.9|584.7|581.9|584.61|581.81|0
1629861640000|2021-08-25 03:20:40|584.61|581.81|584.61|581.81|584.8|582|584.61|581.81|0
1629861650000|2021-08-25 03:20:50|584.7|581.9|584.61|581.81|584.7|581.9|584.61|581.81|0
1629861660000|2021-08-25 03:21:00|584.7|581.9|584.8|582|584.8|582|584.7|581.9|0
1629861670000|2021-08-25 03:21:10|584.7|581.9|584.61|581.81|584.7|581.9|584.61|581.81|0
1629861730000|2021-08-25 03:22:10|584.42|581.62|584.42|581.62|584.51|581.71|584.42|581.62|0
1629861750000|2021-08-25 03:22:30|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629861770000|2021-08-25 03:22:50|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1629861780000|2021-08-25 03:23:00|584.61|581.81|584.42|581.62|584.61|581.81|584.42|581.62|0
1629861800000|2021-08-25 03:23:20|584.61|581.81|584.42|581.62|584.61|581.81|584.42|581.62|0
1629861810000|2021-08-25 03:23:30|584.61|581.81|584.42|581.62|584.61|581.81|584.42|581.62|0
1629861820000|2021-08-25 03:23:40|584.51|581.71|584.61|581.81|584.61|581.81|584.42|581.62|0
1629861840000|2021-08-25 03:24:00|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1629861880000|2021-08-25 03:24:40|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629861930000|2021-08-25 03:25:30|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1629861960000|2021-08-25 03:26:00|584.23|581.43|584.23|581.43|584.23|581.43|584.23|581.43|0
1629861990000|2021-08-25 03:26:30|584.32|581.52|584.32|581.52|584.32|581.52|584.32|581.52|0
1629862000000|2021-08-25 03:26:40|584.23|581.43|584.23|581.43|584.32|581.52|584.23|581.43|0
1629862010000|2021-08-25 03:26:50|584.42|581.62|584.42|581.62|584.42|581.62|584.23|581.43|0
1629862050000|2021-08-25 03:27:30|584.23|581.43|584.23|581.43|584.42|581.62|584.23|581.43|0
1629862070000|2021-08-25 03:27:50|584.42|581.62|584.42|581.62|584.42|581.62|584.32|581.52|0
1629862110000|2021-08-25 03:28:30|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629862140000|2021-08-25 03:29:00|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1629862150000|2021-08-25 03:29:10|584.61|581.81|584.61|581.81|584.61|581.81|584.61|581.81|0
1629862160000|2021-08-25 03:29:20|584.42|581.62|584.42|581.62|584.42|581.62|584.42|581.62|0
1629862180000|2021-08-25 03:29:40|584.32|581.52|584.42|581.62|584.42|581.62|584.32|581.52|0
1629862220000|2021-08-25 03:30:20|584.51|581.71|584.61|581.81|584.61|581.81|584.51|581.71|0
1629862230000|2021-08-25 03:30:30|584.8|582|584.61|581.81|584.8|582|584.61|581.81|0
1629862250000|2021-08-25 03:30:50|584.7|581.9|584.61|581.81|584.7|581.9|584.61|581.81|0
1629862270000|2021-08-25 03:31:10|584.8|582|584.8|582|584.8|582|584.8|582|0
1629862290000|2021-08-25 03:31:30|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1629862320000|2021-08-25 03:32:00|584.8|582|584.8|582|584.8|582|584.8|582|0
1629862370000|2021-08-25 03:32:50|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1629862410000|2021-08-25 03:33:30|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862420000|2021-08-25 03:33:40|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1629862430000|2021-08-25 03:33:50|585.08|582.28|584.99|582.19|585.08|582.28|584.99|582.19|0
1629862470000|2021-08-25 03:34:30|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862490000|2021-08-25 03:34:50|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1629862530000|2021-08-25 03:35:30|585.56|582.76|585.56|582.76|585.56|582.76|585.37|582.57|0
1629862560000|2021-08-25 03:36:00|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1629862590000|2021-08-25 03:36:30|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862610000|2021-08-25 03:36:50|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1629862630000|2021-08-25 03:37:10|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862640000|2021-08-25 03:37:20|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1629862650000|2021-08-25 03:37:30|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862670000|2021-08-25 03:37:50|585.08|582.28|585.08|582.28|585.08|582.28|585.08|582.28|0
1629862680000|2021-08-25 03:38:00|585.18|582.38|584.99|582.19|585.18|582.38|584.99|582.19|0
1629862690000|2021-08-25 03:38:10|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862700000|2021-08-25 03:38:20|584.99|582.19|585.18|582.38|585.18|582.38|584.99|582.19|0
1629862720000|2021-08-25 03:38:40|585.08|582.28|585.08|582.28|585.18|582.38|585.08|582.28|0
1629862730000|2021-08-25 03:38:50|585.18|582.38|584.99|582.19|585.18|582.38|584.99|582.19|0
1629862780000|2021-08-25 03:39:40|585.18|582.38|584.99|582.19|585.18|582.38|584.99|582.19|0
1629862790000|2021-08-25 03:39:50|585.18|582.38|585.18|582.38|585.18|582.38|585.18|582.38|0
1629862800000|2021-08-25 03:40:00|584.99|582.19|584.99|582.19|584.99|582.19|584.99|582.19|0
1629862810000|2021-08-25 03:40:10|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1629862840000|2021-08-25 03:40:40|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629862860000|2021-08-25 03:41:00|585.08|582.28|585.17|582.37|585.17|582.37|585.08|582.28|0
1629862950000|2021-08-25 03:42:30|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1629862960000|2021-08-25 03:42:40|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863020000|2021-08-25 03:43:40|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1629863030000|2021-08-25 03:43:50|585.17|582.37|584.98|582.18|585.17|582.37|584.98|582.18|0
1629863040000|2021-08-25 03:44:00|585.17|582.37|584.98|582.18|585.17|582.37|584.98|582.18|0
1629863070000|2021-08-25 03:44:30|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1629863080000|2021-08-25 03:44:40|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1629863090000|2021-08-25 03:44:50|585.17|582.37|584.98|582.18|585.17|582.37|584.98|582.18|0
1629863120000|2021-08-25 03:45:20|585.07|582.27|585.17|582.37|585.17|582.37|585.07|582.27|0
1629863160000|2021-08-25 03:46:00|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1629863170000|2021-08-25 03:46:10|585.17|582.37|585.36|582.56|585.36|582.56|585.17|582.37|0
1629863180000|2021-08-25 03:46:20|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1629863190000|2021-08-25 03:46:30|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1629863200000|2021-08-25 03:46:40|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863290000|2021-08-25 03:48:10|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1629863300000|2021-08-25 03:48:20|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863320000|2021-08-25 03:48:40|585.26|582.46|585.17|582.37|585.26|582.46|585.17|582.37|0
1629863340000|2021-08-25 03:49:00|585.36|582.56|585.36|582.56|585.55|582.75|585.36|582.56|0
1629863360000|2021-08-25 03:49:20|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863370000|2021-08-25 03:49:30|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1629863380000|2021-08-25 03:49:40|585.55|582.75|585.36|582.56|585.55|582.75|585.36|582.56|0
1629863400000|2021-08-25 03:50:00|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863410000|2021-08-25 03:50:10|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1629863450000|2021-08-25 03:50:50|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863470000|2021-08-25 03:51:10|584.98|582.18|584.98|582.18|584.98|582.18|584.98|582.18|0
1629863480000|2021-08-25 03:51:20|585.07|582.27|584.98|582.18|585.07|582.27|584.98|582.18|0
1629863490000|2021-08-25 03:51:30|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863520000|2021-08-25 03:52:00|585.26|582.46|585.17|582.37|585.36|582.56|585.17|582.37|0
1629863530000|2021-08-25 03:52:10|585.36|582.56|585.36|582.56|585.36|582.56|585.36|582.56|0
1629863540000|2021-08-25 03:52:20|585.17|582.37|585.17|582.37|585.17|582.37|585.17|582.37|0
1629863550000|2021-08-25 03:52:30|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1629863560000|2021-08-25 03:52:40|584.98|582.18|584.98|582.18|585.17|582.37|584.98|582.18|0
1629863580000|2021-08-25 03:53:00|585.07|582.27|584.98|582.18|585.07|582.27|584.98|582.18|0
1629863630000|2021-08-25 03:53:50|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629863640000|2021-08-25 03:54:00|584.6|581.8|584.69|581.89|584.79|581.99|584.6|581.8|0
1629863650000|2021-08-25 03:54:10|584.79|581.99|584.6|581.8|584.79|581.99|584.6|581.8|0
1629863680000|2021-08-25 03:54:40|584.69|581.89|584.69|581.89|584.69|581.89|584.69|581.89|0
1629863690000|2021-08-25 03:54:50|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629863700000|2021-08-25 03:55:00|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1629863710000|2021-08-25 03:55:10|584.79|581.99|584.79|581.99|584.79|581.99|584.79|581.99|0
1629863720000|2021-08-25 03:55:20|584.6|581.8|584.79|581.99|584.79|581.99|584.6|581.8|0
1629863740000|2021-08-25 03:55:40|584.69|581.89|584.79|581.99|584.79|581.99|584.69|581.89|0
1629863750000|2021-08-25 03:55:50|584.6|581.8|584.6|581.8|584.6|581.8|584.6|581.8|0
1629863790000|2021-08-25 03:56:30|584.69|581.89|584.6|581.8|584.79|581.99|584.6|581.8|0
1629863800000|2021-08-25 03:56:40|584.79|581.99|584.69|581.89|584.79|581.99|584.69|581.89|0
1629863810000|2021-08-25 03:56:50|584.6|581.8|584.79|581.99|584.79|581.99|584.6|581.8|0
1629863820000|2021-08-25 03:57:00|584.6|581.8|584.6|581.8|584.69|581.89|584.6|581.8|0
1629863890000|2021-08-25 03:58:10|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1629863960000|2021-08-25 03:59:20|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1629863970000|2021-08-25 03:59:30|584.03|581.23|584.22|581.42|584.22|581.42|584.03|581.23|0
1629863990000|2021-08-25 03:59:50|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1629864100000|2021-08-25 04:01:40|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1629864110000|2021-08-25 04:01:50|584.22|581.42|584.31|581.51|584.31|581.51|584.22|581.42|0
1629864120000|2021-08-25 04:02:00|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1629864130000|2021-08-25 04:02:10|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1629864140000|2021-08-25 04:02:20|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1629864160000|2021-08-25 04:02:40|584.41|581.61|584.41|581.61|584.41|581.61|584.41|581.61|0
1629864230000|2021-08-25 04:03:50|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1629864240000|2021-08-25 04:04:00|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629864340000|2021-08-25 04:05:40|584.5|581.7|584.5|581.7|584.5|581.7|584.5|581.7|0
1629864350000|2021-08-25 04:05:50|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629864360000|2021-08-25 04:06:00|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629864370000|2021-08-25 04:06:10|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629864400000|2021-08-25 04:06:40|584.5|581.7|584.59|581.79|584.59|581.79|584.5|581.7|0
1629864410000|2021-08-25 04:06:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629864450000|2021-08-25 04:07:30|584.21|581.41|584.02|581.22|584.21|581.41|584.02|581.22|0
1629864460000|2021-08-25 04:07:40|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864470000|2021-08-25 04:07:50|584.02|581.22|584.02|581.22|584.21|581.41|584.02|581.22|0
1629864570000|2021-08-25 04:09:30|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864590000|2021-08-25 04:09:50|584.11|581.31|584.02|581.22|584.11|581.31|584.02|581.22|0
1629864630000|2021-08-25 04:10:30|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864640000|2021-08-25 04:10:40|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1629864650000|2021-08-25 04:10:50|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1629864660000|2021-08-25 04:11:00|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864770000|2021-08-25 04:12:50|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1629864780000|2021-08-25 04:13:00|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864790000|2021-08-25 04:13:10|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1629864800000|2021-08-25 04:13:20|584.21|581.41|584.02|581.22|584.21|581.41|584.02|581.22|0
1629864850000|2021-08-25 04:14:10|584.21|581.41|584.21|581.41|584.21|581.41|584.21|581.41|0
1629864910000|2021-08-25 04:15:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629864950000|2021-08-25 04:15:50|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629864960000|2021-08-25 04:16:00|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865020000|2021-08-25 04:17:00|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865040000|2021-08-25 04:17:20|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865050000|2021-08-25 04:17:30|584.49|581.69|584.49|581.69|584.49|581.69|584.4|581.6|0
1629865060000|2021-08-25 04:17:40|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865090000|2021-08-25 04:18:10|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865100000|2021-08-25 04:18:20|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865110000|2021-08-25 04:18:30|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865150000|2021-08-25 04:19:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865200000|2021-08-25 04:20:00|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865220000|2021-08-25 04:20:20|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865230000|2021-08-25 04:20:30|584.49|581.69|584.4|581.6|584.49|581.69|584.4|581.6|0
1629865290000|2021-08-25 04:21:30|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865310000|2021-08-25 04:21:50|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865320000|2021-08-25 04:22:00|584.49|581.69|584.59|581.79|584.59|581.79|584.49|581.69|0
1629865330000|2021-08-25 04:22:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865340000|2021-08-25 04:22:20|584.59|581.79|584.4|581.6|584.59|581.79|584.4|581.6|0
1629865350000|2021-08-25 04:22:30|584.59|581.79|584.4|581.6|584.59|581.79|584.4|581.6|0
1629865360000|2021-08-25 04:22:40|584.49|581.69|584.59|581.79|584.59|581.79|584.49|581.69|0
1629865370000|2021-08-25 04:22:50|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1629865380000|2021-08-25 04:23:00|584.4|581.6|584.59|581.79|584.59|581.79|584.4|581.6|0
1629865390000|2021-08-25 04:23:10|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865410000|2021-08-25 04:23:30|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865450000|2021-08-25 04:24:10|584.4|581.6|584.59|581.79|584.59|581.79|584.4|581.6|0
1629865460000|2021-08-25 04:24:20|584.4|581.6|584.4|581.6|584.4|581.6|584.4|581.6|0
1629865510000|2021-08-25 04:25:10|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865560000|2021-08-25 04:26:00|584.78|581.98|584.78|581.98|584.78|581.98|584.78|581.98|0
1629865620000|2021-08-25 04:27:00|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1629865690000|2021-08-25 04:28:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1629865900000|2021-08-25 04:31:40|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629865910000|2021-08-25 04:31:50|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1629865920000|2021-08-25 04:32:00|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629865950000|2021-08-25 04:32:30|584.58|581.78|584.67|581.87|584.67|581.87|584.58|581.78|0
1629865960000|2021-08-25 04:32:40|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1629866030000|2021-08-25 04:33:50|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1629866060000|2021-08-25 04:34:20|584.39|581.59|584.39|581.59|584.39|581.59|584.39|581.59|0
1629866110000|2021-08-25 04:35:10|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1629866120000|2021-08-25 04:35:20|584.48|581.68|584.58|581.78|584.58|581.78|584.48|581.68|0
1629866300000|2021-08-25 04:38:20|584.67|581.87|584.67|581.87|584.67|581.87|584.58|581.78|0
1629866310000|2021-08-25 04:38:30|584.58|581.78|584.77|581.97|584.77|581.97|584.58|581.78|0
1629866490000|2021-08-25 04:41:30|584.2|581.4|584.2|581.4|584.2|581.4|584.2|581.4|0
1629866500000|2021-08-25 04:41:40|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1629866640000|2021-08-25 04:44:00|584.2|581.4|584.2|581.4|584.2|581.4|584.01|581.21|0
1629866670000|2021-08-25 04:44:30|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1629866730000|2021-08-25 04:45:30|584.2|581.4|584.39|581.59|584.39|581.59|584.2|581.4|0
1629866780000|2021-08-25 04:46:20|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1629866790000|2021-08-25 04:46:30|584.2|581.4|584.2|581.4|584.2|581.4|584.2|581.4|0
1629866820000|2021-08-25 04:47:00|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1629866830000|2021-08-25 04:47:10|583.82|581.02|584.01|581.21|584.01|581.21|583.82|581.02|0
1629867150000|2021-08-25 04:52:30|584|581.2|584|581.2|584|581.2|584|581.2|0
1629867210000|2021-08-25 04:53:30|583.81|581.01|584|581.2|584|581.2|583.81|581.01|0
1629867460000|2021-08-25 04:57:40|583.81|581.01|583.81|581.01|583.81|581.01|583.81|581.01|0
1629867540000|2021-08-25 04:59:00|583.43|580.63|583.43|580.63|583.43|580.63|583.43|580.63|0
1629867550000|2021-08-25 04:59:10|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1629867560000|2021-08-25 04:59:20|583.43|580.63|583.43|580.63|583.43|580.63|583.33|580.53|0
1629867570000|2021-08-25 04:59:30|583.24|580.44|583.24|580.44|583.24|580.44|583.24|580.44|0
1629867610000|2021-08-25 05:00:10|583.43|580.63|583.43|580.63|583.43|580.63|583.43|580.63|0
1629867620000|2021-08-25 05:00:20|583.62|580.82|583.81|581.01|583.81|581.01|583.62|580.82|0
1629867660000|2021-08-25 05:01:00|584|581.2|584|581.2|584|581.2|584|581.2|0
1629867670000|2021-08-25 05:01:10|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867680000|2021-08-25 05:01:20|584.19|581.39|584.38|581.58|584.38|581.58|584.19|581.39|0
1629867690000|2021-08-25 05:01:30|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629867700000|2021-08-25 05:01:40|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867710000|2021-08-25 05:01:50|584.57|581.77|584.38|581.58|584.57|581.77|584.38|581.58|0
1629867720000|2021-08-25 05:02:00|584.57|581.77|584.57|581.77|584.57|581.77|584.47|581.67|0
1629867730000|2021-08-25 05:02:10|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867740000|2021-08-25 05:02:20|584.57|581.77|584.57|581.77|584.57|581.77|584.38|581.58|0
1629867760000|2021-08-25 05:02:40|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867780000|2021-08-25 05:03:00|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629867810000|2021-08-25 05:03:30|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629867840000|2021-08-25 05:04:00|584.57|581.77|584.57|581.77|584.76|581.96|584.57|581.77|0
1629867890000|2021-08-25 05:04:50|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867900000|2021-08-25 05:05:00|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629867910000|2021-08-25 05:05:10|584.38|581.58|584.57|581.77|584.57|581.77|584.38|581.58|0
1629867920000|2021-08-25 05:05:20|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629867950000|2021-08-25 05:05:50|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629867960000|2021-08-25 05:06:00|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1629868000000|2021-08-25 05:06:40|584.57|581.77|584.38|581.58|584.57|581.77|584.38|581.58|0
1629868010000|2021-08-25 05:06:50|584.47|581.67|584.57|581.77|584.57|581.77|584.47|581.67|0
1629868020000|2021-08-25 05:07:00|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1629868030000|2021-08-25 05:07:10|584.38|581.58|584.38|581.58|584.47|581.67|584.38|581.58|0
1629868040000|2021-08-25 05:07:20|584.47|581.67|584.38|581.58|584.47|581.67|584.38|581.58|0
1629868060000|2021-08-25 05:07:40|584.57|581.77|584.38|581.58|584.57|581.77|584.38|581.58|0
1629868070000|2021-08-25 05:07:50|584.47|581.67|584.38|581.58|584.47|581.67|584.38|581.58|0
1629868080000|2021-08-25 05:08:00|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629868110000|2021-08-25 05:08:30|584.66|581.86|584.57|581.77|584.66|581.86|584.57|581.77|0
1629868130000|2021-08-25 05:08:50|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868180000|2021-08-25 05:09:40|584.95|582.15|584.76|581.96|584.95|582.15|584.76|581.96|0
1629868210000|2021-08-25 05:10:10|584.85|582.05|584.76|581.96|584.85|582.05|584.76|581.96|0
1629868240000|2021-08-25 05:10:40|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1629868280000|2021-08-25 05:11:20|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868320000|2021-08-25 05:12:00|584.85|582.05|584.76|581.96|584.95|582.15|584.76|581.96|0
1629868350000|2021-08-25 05:12:30|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629868360000|2021-08-25 05:12:40|584.76|581.96|584.95|582.15|584.95|582.15|584.76|581.96|0
1629868400000|2021-08-25 05:13:20|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868410000|2021-08-25 05:13:30|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629868420000|2021-08-25 05:13:40|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868430000|2021-08-25 05:13:50|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629868460000|2021-08-25 05:14:20|585.14|582.34|584.95|582.15|585.14|582.34|584.95|582.15|0
1629868540000|2021-08-25 05:15:40|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868560000|2021-08-25 05:16:00|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629868580000|2021-08-25 05:16:20|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1629868600000|2021-08-25 05:16:40|584.95|582.15|584.95|582.15|584.95|582.15|584.95|582.15|0
1629868610000|2021-08-25 05:16:50|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1629868680000|2021-08-25 05:18:00|585.13|582.33|585.13|582.33|585.13|582.33|585.13|582.33|0
1629868690000|2021-08-25 05:18:10|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1629868720000|2021-08-25 05:18:40|584.75|581.95|584.75|581.95|584.94|582.14|584.75|581.95|0
1629868740000|2021-08-25 05:19:00|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1629868770000|2021-08-25 05:19:30|585.13|582.33|585.13|582.33|585.13|582.33|585.13|582.33|0
1629868800000|2021-08-25 05:20:00|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1629868810000|2021-08-25 05:20:10|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1629868830000|2021-08-25 05:20:30|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1629868900000|2021-08-25 05:21:40|585.13|582.33|585.13|582.33|585.13|582.33|585.13|582.33|0
1629868950000|2021-08-25 05:22:30|585.32|582.52|585.13|582.33|585.32|582.52|585.13|582.33|0
1629868970000|2021-08-25 05:22:50|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1629868980000|2021-08-25 05:23:00|585.51|582.71|585.32|582.52|585.51|582.71|585.32|582.52|0
1629868990000|2021-08-25 05:23:10|585.51|582.71|585.51|582.71|585.51|582.71|585.32|582.52|0
1629869010000|2021-08-25 05:23:30|585.32|582.52|585.51|582.71|585.51|582.71|585.32|582.52|0
1629869020000|2021-08-25 05:23:40|585.41|582.61|585.51|582.71|585.51|582.71|585.41|582.61|0
1629869040000|2021-08-25 05:24:00|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1629869090000|2021-08-25 05:24:50|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1629869120000|2021-08-25 05:25:20|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1629869150000|2021-08-25 05:25:50|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1629869190000|2021-08-25 05:26:30|585.7|582.9|585.7|582.9|585.7|582.9|585.7|582.9|0
1629869200000|2021-08-25 05:26:40|585.51|582.71|585.7|582.9|585.7|582.9|585.51|582.71|0
1629869210000|2021-08-25 05:26:50|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1629869250000|2021-08-25 05:27:30|585.32|582.52|585.51|582.71|585.51|582.71|585.32|582.52|0
1629869280000|2021-08-25 05:28:00|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1629869290000|2021-08-25 05:28:10|585.51|582.71|585.51|582.71|585.51|582.71|585.51|582.71|0
1629869310000|2021-08-25 05:28:30|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629869320000|2021-08-25 05:28:40|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629869380000|2021-08-25 05:29:40|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629869390000|2021-08-25 05:29:50|586.83|584.03|586.74|583.94|586.83|584.03|586.74|583.94|0
1629869440000|2021-08-25 05:30:40|586.55|583.75|586.55|583.75|586.55|583.75|586.55|583.75|0
1629869460000|2021-08-25 05:31:00|586.74|583.94|586.74|583.94|586.74|583.94|586.74|583.94|0
1629869470000|2021-08-25 05:31:10|586.64|583.84|586.74|583.94|586.74|583.94|586.55|583.75|0
1629869500000|2021-08-25 05:31:40|586.93|584.13|586.93|584.13|586.93|584.13|586.74|583.94|0
1629869510000|2021-08-25 05:31:50|587.02|584.22|586.93|584.13|587.02|584.22|586.93|584.13|0
1629869530000|2021-08-25 05:32:10|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629869560000|2021-08-25 05:32:40|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1629869570000|2021-08-25 05:32:50|587.5|584.7|587.5|584.7|587.5|584.7|587.5|584.7|0
1629869580000|2021-08-25 05:33:00|587.59|584.79|587.5|584.7|587.69|584.89|587.5|584.7|0
1629869600000|2021-08-25 05:33:20|587.31|584.51|587.4|584.6|587.4|584.6|587.31|584.51|0
1629869610000|2021-08-25 05:33:30|587.5|584.7|587.31|584.51|587.5|584.7|587.31|584.51|0
1629869620000|2021-08-25 05:33:40|587.5|584.7|587.4|584.6|587.5|584.7|587.4|584.6|0
1629869630000|2021-08-25 05:33:50|587.31|584.51|587.5|584.7|587.5|584.7|587.31|584.51|0
1629869660000|2021-08-25 05:34:20|587.69|584.89|587.69|584.89|587.69|584.89|587.69|584.89|0
1629869670000|2021-08-25 05:34:30|587.5|584.7|587.5|584.7|587.5|584.7|587.5|584.7|0
1629869690000|2021-08-25 05:34:50|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1629869700000|2021-08-25 05:35:00|587.5|584.7|587.5|584.7|587.59|584.79|587.5|584.7|0
1629869750000|2021-08-25 05:35:50|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1629869760000|2021-08-25 05:36:00|587.5|584.7|587.5|584.7|587.5|584.7|587.5|584.7|0
1629869800000|2021-08-25 05:36:40|587.69|584.89|587.5|584.7|587.69|584.89|587.5|584.7|0
1629869810000|2021-08-25 05:36:50|587.69|584.89|587.69|584.89|587.69|584.89|587.69|584.89|0
1629869870000|2021-08-25 05:37:50|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1629869910000|2021-08-25 05:38:30|587.69|584.89|587.69|584.89|587.69|584.89|587.69|584.89|0
1629869920000|2021-08-25 05:38:40|587.78|584.98|587.69|584.89|587.78|584.98|587.69|584.89|0
1629869930000|2021-08-25 05:38:50|587.88|585.08|587.88|585.08|587.88|585.08|587.69|584.89|0
1629869940000|2021-08-25 05:39:00|587.69|584.89|587.69|584.89|587.69|584.89|587.69|584.89|0
1629870020000|2021-08-25 05:40:20|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1629870040000|2021-08-25 05:40:40|587.78|584.98|587.88|585.08|587.88|585.08|587.78|584.98|0
1629870050000|2021-08-25 05:40:50|587.78|584.98|587.69|584.89|587.78|584.98|587.69|584.89|0
1629870130000|2021-08-25 05:42:10|587.78|584.98|587.69|584.89|587.78|584.98|587.69|584.89|0
1629870140000|2021-08-25 05:42:20|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1629870160000|2021-08-25 05:42:40|588.07|585.27|588.07|585.27|588.07|585.27|588.07|585.27|0
1629870170000|2021-08-25 05:42:50|587.88|585.08|588.07|585.27|588.07|585.27|587.88|585.08|0
1629870180000|2021-08-25 05:43:00|587.87|585.07|587.87|585.07|587.97|585.17|587.87|585.07|0
1629870190000|2021-08-25 05:43:10|587.97|585.17|588.07|585.27|588.07|585.27|587.97|585.17|0
1629870200000|2021-08-25 05:43:20|588.06|585.26|587.87|585.07|588.06|585.26|587.87|585.07|0
1629870210000|2021-08-25 05:43:30|587.97|585.17|587.87|585.07|587.97|585.17|587.87|585.07|0
1629870220000|2021-08-25 05:43:40|587.97|585.17|588.06|585.26|588.06|585.26|587.97|585.17|0
1629870230000|2021-08-25 05:43:50|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1629870240000|2021-08-25 05:44:00|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629870260000|2021-08-25 05:44:20|588.25|585.45|588.06|585.26|588.25|585.45|588.06|585.26|0
1629870270000|2021-08-25 05:44:30|588.25|585.45|588.06|585.26|588.25|585.45|588.06|585.26|0
1629870310000|2021-08-25 05:45:10|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629870380000|2021-08-25 05:46:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629870410000|2021-08-25 05:46:50|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629870450000|2021-08-25 05:47:30|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629870460000|2021-08-25 05:47:40|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629870500000|2021-08-25 05:48:20|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629870530000|2021-08-25 05:48:50|587.87|585.07|587.68|584.88|587.87|585.07|587.68|584.88|0
1629870560000|2021-08-25 05:49:20|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629870570000|2021-08-25 05:49:30|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629870590000|2021-08-25 05:49:50|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629870600000|2021-08-25 05:50:00|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629870610000|2021-08-25 05:50:10|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629870670000|2021-08-25 05:51:10|587.39|584.59|587.3|584.5|587.39|584.59|587.3|584.5|0
1629870680000|2021-08-25 05:51:20|587.49|584.69|587.49|584.69|587.49|584.69|587.3|584.5|0
1629870700000|2021-08-25 05:51:40|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629870750000|2021-08-25 05:52:30|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629870770000|2021-08-25 05:52:50|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1629870780000|2021-08-25 05:53:00|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629870820000|2021-08-25 05:53:40|587.68|584.88|587.77|584.97|587.77|584.97|587.68|584.88|0
1629870830000|2021-08-25 05:53:50|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629870850000|2021-08-25 05:54:10|587.87|585.07|587.87|585.07|587.87|585.07|587.77|584.97|0
1629870990000|2021-08-25 05:56:30|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629871080000|2021-08-25 05:58:00|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871180000|2021-08-25 05:59:40|588.06|585.26|587.87|585.07|588.06|585.26|587.87|585.07|0
1629871190000|2021-08-25 05:59:50|588.06|585.26|587.96|585.16|588.06|585.26|587.96|585.16|0
1629871200000|2021-08-25 06:00:00|588.06|585.26|587.87|585.07|588.06|585.26|587.87|585.07|0
1629871210000|2021-08-25 06:00:10|588.06|585.26|587.87|585.07|588.06|585.26|587.87|585.07|0
1629871230000|2021-08-25 06:00:30|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629871240000|2021-08-25 06:00:40|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1629871250000|2021-08-25 06:00:50|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629871260000|2021-08-25 06:01:00|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629871270000|2021-08-25 06:01:10|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629871280000|2021-08-25 06:01:20|587.77|584.97|587.87|585.07|587.87|585.07|587.77|584.97|0
1629871300000|2021-08-25 06:01:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629871310000|2021-08-25 06:01:50|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871320000|2021-08-25 06:02:00|587.68|584.88|588.06|585.26|588.06|585.26|587.68|584.88|0
1629871330000|2021-08-25 06:02:10|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871350000|2021-08-25 06:02:30|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629871360000|2021-08-25 06:02:40|587.49|584.69|587.68|584.88|587.68|584.88|587.49|584.69|0
1629871370000|2021-08-25 06:02:50|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871380000|2021-08-25 06:03:00|587.68|584.88|587.49|584.69|587.68|584.88|587.49|584.69|0
1629871390000|2021-08-25 06:03:10|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1629871400000|2021-08-25 06:03:20|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871440000|2021-08-25 06:04:00|587.68|584.88|587.68|584.88|587.87|585.07|587.68|584.88|0
1629871450000|2021-08-25 06:04:10|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871460000|2021-08-25 06:04:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629871490000|2021-08-25 06:04:50|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629871510000|2021-08-25 06:05:10|588.06|585.26|587.96|585.16|588.06|585.26|587.96|585.16|0
1629871520000|2021-08-25 06:05:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629871530000|2021-08-25 06:05:30|587.87|585.07|588.06|585.26|588.06|585.26|587.87|585.07|0
1629871590000|2021-08-25 06:06:30|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1629871600000|2021-08-25 06:06:40|588.63|585.83|588.63|585.83|588.63|585.83|588.53|585.73|0
1629871610000|2021-08-25 06:06:50|588.44|585.64|588.25|585.45|588.44|585.64|588.25|585.45|0
1629871620000|2021-08-25 06:07:00|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629871630000|2021-08-25 06:07:10|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629871640000|2021-08-25 06:07:20|588.06|585.26|588.06|585.26|588.06|585.26|587.86|585.06|0
1629871650000|2021-08-25 06:07:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629871660000|2021-08-25 06:07:40|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1629871670000|2021-08-25 06:07:50|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629871680000|2021-08-25 06:08:00|588.44|585.64|588.24|585.44|588.44|585.64|588.24|585.44|0
1629871690000|2021-08-25 06:08:10|588.34|585.54|588.24|585.44|588.34|585.54|588.24|585.44|0
1629871720000|2021-08-25 06:08:40|588.05|585.25|588.24|585.44|588.24|585.44|588.05|585.25|0
1629871730000|2021-08-25 06:08:50|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629871760000|2021-08-25 06:09:20|587.96|585.16|587.86|585.06|587.96|585.16|587.86|585.06|0
1629871770000|2021-08-25 06:09:30|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629871790000|2021-08-25 06:09:50|587.48|584.68|587.67|584.87|587.67|584.87|587.48|584.68|0
1629871820000|2021-08-25 06:10:20|587.76|584.96|587.86|585.06|587.86|585.06|587.76|584.96|0
1629871840000|2021-08-25 06:10:40|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629871850000|2021-08-25 06:10:50|587.86|585.06|588.05|585.25|588.05|585.25|587.86|585.06|0
1629871880000|2021-08-25 06:11:20|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629871920000|2021-08-25 06:12:00|588.05|585.25|588.05|585.25|588.24|585.44|588.05|585.25|0
1629871950000|2021-08-25 06:12:30|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629871960000|2021-08-25 06:12:40|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1629871970000|2021-08-25 06:12:50|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629871980000|2021-08-25 06:13:00|588.33|585.53|588.43|585.63|588.43|585.63|588.33|585.53|0
1629872000000|2021-08-25 06:13:20|588.33|585.53|588.24|585.44|588.33|585.53|588.24|585.44|0
1629872010000|2021-08-25 06:13:30|588.33|585.53|588.24|585.44|588.33|585.53|588.24|585.44|0
1629872030000|2021-08-25 06:13:50|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1629872040000|2021-08-25 06:14:00|588.62|585.82|588.43|585.63|588.62|585.82|588.43|585.63|0
1629872060000|2021-08-25 06:14:20|588.52|585.72|588.52|585.72|588.52|585.72|588.52|585.72|0
1629872070000|2021-08-25 06:14:30|588.43|585.63|588.43|585.63|588.52|585.72|588.43|585.63|0
1629872080000|2021-08-25 06:14:40|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629872090000|2021-08-25 06:14:50|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1629872100000|2021-08-25 06:15:00|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629872110000|2021-08-25 06:15:10|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872150000|2021-08-25 06:15:50|587.86|585.06|587.86|585.06|587.95|585.15|587.86|585.06|0
1629872190000|2021-08-25 06:16:30|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629872200000|2021-08-25 06:16:40|587.86|585.06|587.86|585.06|587.86|585.06|587.67|584.87|0
1629872220000|2021-08-25 06:17:00|587.76|584.96|587.86|585.06|587.86|585.06|587.76|584.96|0
1629872250000|2021-08-25 06:17:30|588.05|585.25|587.86|585.06|588.05|585.25|587.86|585.06|0
1629872280000|2021-08-25 06:18:00|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872290000|2021-08-25 06:18:10|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872300000|2021-08-25 06:18:20|588.05|585.25|587.95|585.15|588.05|585.25|587.95|585.15|0
1629872310000|2021-08-25 06:18:30|587.86|585.06|587.67|584.87|587.86|585.06|587.67|584.87|0
1629872330000|2021-08-25 06:18:50|587.76|584.96|587.86|585.06|587.86|585.06|587.76|584.96|0
1629872340000|2021-08-25 06:19:00|587.76|584.96|587.76|584.96|587.76|584.96|587.76|584.96|0
1629872350000|2021-08-25 06:19:10|587.86|585.06|587.76|584.96|587.86|585.06|587.76|584.96|0
1629872360000|2021-08-25 06:19:20|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872410000|2021-08-25 06:20:10|587.95|585.15|587.95|585.15|587.95|585.15|587.95|585.15|0
1629872420000|2021-08-25 06:20:20|587.86|585.06|587.95|585.15|588.05|585.25|587.86|585.06|0
1629872430000|2021-08-25 06:20:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872460000|2021-08-25 06:21:00|587.95|585.15|587.86|585.06|588.05|585.25|587.86|585.06|0
1629872470000|2021-08-25 06:21:10|587.95|585.15|588.05|585.25|588.05|585.25|587.95|585.15|0
1629872480000|2021-08-25 06:21:20|587.95|585.15|587.86|585.06|588.05|585.25|587.86|585.06|0
1629872510000|2021-08-25 06:21:50|587.95|585.15|587.95|585.15|587.95|585.15|587.95|585.15|0
1629872520000|2021-08-25 06:22:00|588.05|585.25|588.05|585.25|588.05|585.25|587.86|585.06|0
1629872530000|2021-08-25 06:22:10|587.95|585.15|587.86|585.06|587.95|585.15|587.86|585.06|0
1629872550000|2021-08-25 06:22:30|587.95|585.15|587.86|585.06|587.95|585.15|587.86|585.06|0
1629872570000|2021-08-25 06:22:50|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629872590000|2021-08-25 06:23:10|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872600000|2021-08-25 06:23:20|588.05|585.25|587.95|585.15|588.05|585.25|587.95|585.15|0
1629872620000|2021-08-25 06:23:40|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872630000|2021-08-25 06:23:50|587.95|585.15|587.95|585.15|588.05|585.25|587.95|585.15|0
1629872640000|2021-08-25 06:24:00|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872650000|2021-08-25 06:24:10|587.67|584.87|587.67|584.87|587.67|584.87|587.67|584.87|0
1629872670000|2021-08-25 06:24:30|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872690000|2021-08-25 06:24:50|587.67|584.87|587.76|584.96|587.76|584.96|587.67|584.87|0
1629872700000|2021-08-25 06:25:00|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872780000|2021-08-25 06:26:20|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872840000|2021-08-25 06:27:20|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629872850000|2021-08-25 06:27:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872860000|2021-08-25 06:27:40|588.24|585.44|588.24|585.44|588.43|585.63|588.24|585.44|0
1629872880000|2021-08-25 06:28:00|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1629872890000|2021-08-25 06:28:10|588.33|585.53|588.24|585.44|588.33|585.53|588.24|585.44|0
1629872910000|2021-08-25 06:28:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629872920000|2021-08-25 06:28:40|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1629872970000|2021-08-25 06:29:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629873000000|2021-08-25 06:30:00|587.86|585.06|588.05|585.25|588.05|585.25|587.86|585.06|0
1629873010000|2021-08-25 06:30:10|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629873020000|2021-08-25 06:30:20|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629873030000|2021-08-25 06:30:30|587.86|585.06|587.86|585.06|587.86|585.06|587.86|585.06|0
1629873060000|2021-08-25 06:31:00|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1629873100000|2021-08-25 06:31:40|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1629873150000|2021-08-25 06:32:30|587.47|584.67|587.66|584.86|587.66|584.86|587.47|584.67|0
1629873200000|2021-08-25 06:33:20|587.57|584.77|587.47|584.67|587.66|584.86|587.47|584.67|0
1629873240000|2021-08-25 06:34:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629873250000|2021-08-25 06:34:10|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1629873260000|2021-08-25 06:34:20|587.28|584.48|587.09|584.29|587.28|584.48|587.09|584.29|0
1629873280000|2021-08-25 06:34:40|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629873290000|2021-08-25 06:34:50|587.09|584.29|587.28|584.48|587.28|584.48|587.09|584.29|0
1629873300000|2021-08-25 06:35:00|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1629873310000|2021-08-25 06:35:10|587.28|584.48|587.28|584.48|587.47|584.67|587.28|584.48|0
1629873320000|2021-08-25 06:35:20|587.37|584.57|587.47|584.67|587.47|584.67|587.37|584.57|0
1629873340000|2021-08-25 06:35:40|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629873350000|2021-08-25 06:35:50|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629873360000|2021-08-25 06:36:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629873370000|2021-08-25 06:36:10|587.47|584.67|587.28|584.48|587.47|584.67|587.28|584.48|0
1629873380000|2021-08-25 06:36:20|587.47|584.67|587.47|584.67|587.47|584.67|587.37|584.57|0
1629873390000|2021-08-25 06:36:30|587.28|584.48|587.47|584.67|587.47|584.67|587.28|584.48|0
1629873410000|2021-08-25 06:36:50|587.28|584.48|587.28|584.48|587.37|584.57|587.28|584.48|0
1629873420000|2021-08-25 06:37:00|587.47|584.67|587.28|584.48|587.47|584.67|587.28|584.48|0
1629873530000|2021-08-25 06:38:50|587.18|584.38|587.09|584.29|587.18|584.38|587.09|584.29|0
1629873540000|2021-08-25 06:39:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1629873550000|2021-08-25 06:39:10|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1629873570000|2021-08-25 06:39:30|587.28|584.48|587.09|584.29|587.28|584.48|587.09|584.29|0
1629873580000|2021-08-25 06:39:40|587.18|584.38|587.18|584.38|587.28|584.48|587.18|584.38|0
1629873590000|2021-08-25 06:39:50|587.09|584.29|587.28|584.48|587.28|584.48|587.09|584.29|0
1629873630000|2021-08-25 06:40:30|587.37|584.57|587.28|584.48|587.37|584.57|587.28|584.48|0
1629873640000|2021-08-25 06:40:40|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629873750000|2021-08-25 06:42:30|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1629873780000|2021-08-25 06:43:00|587.56|584.76|587.47|584.67|587.56|584.76|587.47|584.67|0
1629873790000|2021-08-25 06:43:10|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1629873820000|2021-08-25 06:43:40|587.56|584.76|587.66|584.86|587.66|584.86|587.56|584.76|0
1629873830000|2021-08-25 06:43:50|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1629873880000|2021-08-25 06:44:40|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1629873900000|2021-08-25 06:45:00|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1629873920000|2021-08-25 06:45:20|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1629873930000|2021-08-25 06:45:30|587.85|585.05|587.94|585.14|587.94|585.14|587.85|585.05|0
1629873940000|2021-08-25 06:45:40|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1629873950000|2021-08-25 06:45:50|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629873960000|2021-08-25 06:46:00|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1629873970000|2021-08-25 06:46:10|588.23|585.43|588.32|585.52|588.42|585.62|588.23|585.43|0
1629873980000|2021-08-25 06:46:20|588.23|585.43|588.23|585.43|588.42|585.62|588.23|585.43|0
1629873990000|2021-08-25 06:46:30|588.42|585.62|588.23|585.43|588.42|585.62|588.23|585.43|0
1629874000000|2021-08-25 06:46:40|588.13|585.33|588.13|585.33|588.13|585.33|588.13|585.33|0
1629874010000|2021-08-25 06:46:50|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629874020000|2021-08-25 06:47:00|588.13|585.33|588.13|585.33|588.13|585.33|588.13|585.33|0
1629874030000|2021-08-25 06:47:10|588.23|585.43|588.23|585.43|588.23|585.43|588.04|585.24|0
1629874040000|2021-08-25 06:47:20|588.13|585.33|588.23|585.43|588.23|585.43|588.13|585.33|0
1629874050000|2021-08-25 06:47:30|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1629874080000|2021-08-25 06:48:00|587.94|585.14|588.04|585.24|588.04|585.24|587.94|585.14|0
1629874090000|2021-08-25 06:48:10|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1629874100000|2021-08-25 06:48:20|587.94|585.14|588.04|585.24|588.04|585.24|587.94|585.14|0
1629874110000|2021-08-25 06:48:30|587.85|585.05|587.85|585.05|588.04|585.24|587.85|585.05|0
1629874130000|2021-08-25 06:48:50|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1629874140000|2021-08-25 06:49:00|587.94|585.14|587.85|585.05|587.94|585.14|587.85|585.05|0
1629874150000|2021-08-25 06:49:10|587.94|585.14|588.04|585.24|588.04|585.24|587.85|585.05|0
1629874200000|2021-08-25 06:50:00|588.23|585.43|588.42|585.62|588.42|585.62|588.23|585.43|0
1629874210000|2021-08-25 06:50:10|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629874230000|2021-08-25 06:50:30|588.32|585.52|588.42|585.62|588.42|585.62|588.32|585.52|0
1629874240000|2021-08-25 06:50:40|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629874260000|2021-08-25 06:51:00|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1629874270000|2021-08-25 06:51:10|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629874300000|2021-08-25 06:51:40|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1629874320000|2021-08-25 06:52:00|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1629874400000|2021-08-25 06:53:20|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1629874410000|2021-08-25 06:53:30|588.23|585.43|588.32|585.52|588.32|585.52|588.23|585.43|0
1629874420000|2021-08-25 06:53:40|588.23|585.43|588.42|585.62|588.42|585.62|588.23|585.43|0
1629874440000|2021-08-25 06:54:00|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1629874460000|2021-08-25 06:54:20|588.8|586|588.8|586|588.8|586|588.8|586|0
1629874480000|2021-08-25 06:54:40|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1629874520000|2021-08-25 06:55:20|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1629874590000|2021-08-25 06:56:30|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1629874610000|2021-08-25 06:56:50|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1629874620000|2021-08-25 06:57:00|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1629874630000|2021-08-25 06:57:10|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1629874650000|2021-08-25 06:57:30|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1629874670000|2021-08-25 06:57:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629874680000|2021-08-25 06:58:00|588.7|585.9|588.6|585.8|588.7|585.9|588.6|585.8|0
1629874690000|2021-08-25 06:58:10|588.7|585.9|588.7|585.9|588.79|585.99|588.7|585.9|0
1629874700000|2021-08-25 06:58:20|588.79|585.99|588.79|585.99|588.79|585.99|588.7|585.9|0
1629874710000|2021-08-25 06:58:30|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629874720000|2021-08-25 06:58:40|588.79|585.99|588.6|585.8|588.79|585.99|588.6|585.8|0
1629874730000|2021-08-25 06:58:50|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629874770000|2021-08-25 06:59:30|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629874780000|2021-08-25 06:59:40|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1629874790000|2021-08-25 06:59:50|588.22|585.42|588.41|585.61|588.41|585.61|588.22|585.42|0
1629874800000|2021-08-25 07:00:00|588.22|585.42|588.22|585.42|588.41|585.61|588.22|585.42|0
1629874810000|2021-08-25 07:00:10|588.41|585.61|588.79|585.99|588.79|585.99|588.41|585.61|0
1629874820000|2021-08-25 07:00:20|588.98|586.18|588.79|585.99|588.98|586.18|588.79|585.99|0
1629874830000|2021-08-25 07:00:30|588.98|586.18|588.6|585.8|588.98|586.18|588.6|585.8|0
1629874840000|2021-08-25 07:00:40|588.41|585.61|588.5|585.7|588.6|585.8|588.41|585.61|0
1629874850000|2021-08-25 07:00:50|588.6|585.8|588.22|585.42|588.6|585.8|588.22|585.42|0
1629874860000|2021-08-25 07:01:00|588.41|585.61|588.03|585.23|588.41|585.61|588.03|585.23|0
1629874870000|2021-08-25 07:01:10|588.22|585.42|588.6|585.8|588.6|585.8|588.22|585.42|0
1629874880000|2021-08-25 07:01:20|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1629874890000|2021-08-25 07:01:30|588.22|585.42|588.22|585.42|588.41|585.61|588.22|585.42|0
1629874910000|2021-08-25 07:01:50|588.41|585.61|588.22|585.42|588.41|585.61|588.22|585.42|0
1629874920000|2021-08-25 07:02:00|588.03|585.23|588.12|585.32|588.22|585.42|588.03|585.23|0
1629874930000|2021-08-25 07:02:10|588.22|585.42|588.41|585.61|588.41|585.61|588.22|585.42|0
1629874950000|2021-08-25 07:02:30|588.6|585.8|588.79|585.99|588.79|585.99|588.6|585.8|0
1629874960000|2021-08-25 07:02:40|588.6|585.8|588.79|585.99|588.79|585.99|588.6|585.8|0
1629874970000|2021-08-25 07:02:50|588.98|586.18|589.17|586.37|589.17|586.37|588.98|586.18|0
1629874980000|2021-08-25 07:03:00|589.55|586.75|589.74|586.94|589.74|586.94|589.55|586.75|0
1629874990000|2021-08-25 07:03:10|590.13|587.33|590.32|587.52|590.32|587.52|590.13|587.33|0
1629875000000|2021-08-25 07:03:20|590.13|587.33|590.03|587.23|590.13|587.33|590.03|587.23|0
1629875010000|2021-08-25 07:03:30|589.93|587.13|589.74|586.94|589.93|587.13|589.74|586.94|0
1629875030000|2021-08-25 07:03:50|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1629875040000|2021-08-25 07:04:00|589.74|586.94|589.93|587.13|589.93|587.13|589.74|586.94|0
1629875050000|2021-08-25 07:04:10|589.74|586.94|589.55|586.75|589.74|586.94|589.55|586.75|0
1629875060000|2021-08-25 07:04:20|589.74|586.94|589.64|586.84|589.74|586.94|589.55|586.75|0
1629875070000|2021-08-25 07:04:30|589.55|586.75|589.55|586.75|589.74|586.94|589.55|586.75|0
1629875080000|2021-08-25 07:04:40|589.64|586.84|589.93|587.13|589.93|587.13|589.64|586.84|0
1629875090000|2021-08-25 07:04:50|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1629875100000|2021-08-25 07:05:00|589.92|587.52|589.54|587.14|589.92|587.52|589.54|587.14|0
1629875110000|2021-08-25 07:05:10|589.44|587.04|589.54|587.14|589.54|587.14|589.44|587.04|0
1629875120000|2021-08-25 07:05:20|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1629875130000|2021-08-25 07:05:30|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1629875160000|2021-08-25 07:06:00|589.73|587.33|589.92|587.52|589.92|587.52|589.73|587.33|0
1629875170000|2021-08-25 07:06:10|589.73|587.33|589.92|587.52|589.92|587.52|589.73|587.33|0
1629875180000|2021-08-25 07:06:20|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1629875190000|2021-08-25 07:06:30|589.73|587.33|589.16|586.76|589.73|587.33|589.16|586.76|0
1629875200000|2021-08-25 07:06:40|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629875210000|2021-08-25 07:06:50|589.35|586.95|589.35|586.95|589.35|586.95|589.16|586.76|0
1629875220000|2021-08-25 07:07:00|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629875230000|2021-08-25 07:07:10|588.97|586.57|589.35|586.95|589.35|586.95|588.97|586.57|0
1629875240000|2021-08-25 07:07:20|589.25|586.85|588.59|586.19|589.25|586.85|588.59|586.19|0
1629875250000|2021-08-25 07:07:30|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1629875260000|2021-08-25 07:07:40|589.16|586.76|589.35|586.95|589.35|586.95|589.16|586.76|0
1629875270000|2021-08-25 07:07:50|589.16|586.76|589.25|586.85|589.25|586.85|589.16|586.76|0
1629875280000|2021-08-25 07:08:00|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629875290000|2021-08-25 07:08:10|589.54|587.14|589.35|586.95|589.54|587.14|589.35|586.95|0
1629875300000|2021-08-25 07:08:20|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629875310000|2021-08-25 07:08:30|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1629875330000|2021-08-25 07:08:50|589.63|587.23|589.54|587.14|589.73|587.33|589.54|587.14|0
1629875340000|2021-08-25 07:09:00|589.35|586.95|589.35|586.95|589.54|587.14|589.35|586.95|0
1629875350000|2021-08-25 07:09:10|589.44|587.04|589.16|586.76|589.44|587.04|589.16|586.76|0
1629875360000|2021-08-25 07:09:20|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629875380000|2021-08-25 07:09:40|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629875390000|2021-08-25 07:09:50|589.35|586.95|589.16|586.76|589.35|586.95|589.16|586.76|0
1629875400000|2021-08-25 07:10:00|589.06|586.66|588.97|586.57|589.06|586.66|588.97|586.57|0
1629875410000|2021-08-25 07:10:10|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875420000|2021-08-25 07:10:20|588.78|586.38|588.21|585.81|588.78|586.38|588.21|585.81|0
1629875430000|2021-08-25 07:10:30|588.4|586|588.21|585.81|588.4|586|588.21|585.81|0
1629875450000|2021-08-25 07:10:50|588.4|586|588.4|586|588.4|586|588.4|586|0
1629875460000|2021-08-25 07:11:00|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629875470000|2021-08-25 07:11:10|588.3|585.9|588.59|586.19|588.59|586.19|588.3|585.9|0
1629875480000|2021-08-25 07:11:20|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875490000|2021-08-25 07:11:30|588.68|586.28|588.59|586.19|588.68|586.28|588.59|586.19|0
1629875510000|2021-08-25 07:11:50|588.68|586.28|588.78|586.38|588.78|586.38|588.68|586.28|0
1629875520000|2021-08-25 07:12:00|588.97|586.57|588.78|586.38|588.97|586.57|588.78|586.38|0
1629875530000|2021-08-25 07:12:10|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629875540000|2021-08-25 07:12:20|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875550000|2021-08-25 07:12:30|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875560000|2021-08-25 07:12:40|588.78|586.38|588.59|586.19|588.78|586.38|588.4|586|0
1629875570000|2021-08-25 07:12:50|588.4|586|588.4|586|588.4|586|588.4|586|0
1629875580000|2021-08-25 07:13:00|588.49|586.09|588.97|586.57|588.97|586.57|588.49|586.09|0
1629875600000|2021-08-25 07:13:20|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629875620000|2021-08-25 07:13:40|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629875630000|2021-08-25 07:13:50|588.68|586.28|588.59|586.19|588.68|586.28|588.59|586.19|0
1629875640000|2021-08-25 07:14:00|588.4|586|588.4|586|588.49|586.09|588.4|586|0
1629875650000|2021-08-25 07:14:10|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629875660000|2021-08-25 07:14:20|587.83|585.43|587.83|585.43|588.02|585.62|587.83|585.43|0
1629875670000|2021-08-25 07:14:30|588.02|585.62|588.02|585.62|588.21|585.81|588.02|585.62|0
1629875680000|2021-08-25 07:14:40|588.21|585.81|588.21|585.81|588.4|586|588.21|585.81|0
1629875690000|2021-08-25 07:14:50|588.4|586|588.21|585.81|588.4|586|588.21|585.81|0
1629875700000|2021-08-25 07:15:00|588.4|586|588.97|586.57|588.97|586.57|588.4|586|0
1629875710000|2021-08-25 07:15:10|589.16|586.76|589.16|586.76|589.35|586.95|589.16|586.76|0
1629875730000|2021-08-25 07:15:30|588.97|586.57|588.97|586.57|588.97|586.57|588.87|586.47|0
1629875740000|2021-08-25 07:15:40|589.16|586.76|588.97|586.57|589.16|586.76|588.97|586.57|0
1629875750000|2021-08-25 07:15:50|589.16|586.76|588.97|586.57|589.16|586.76|588.97|586.57|0
1629875760000|2021-08-25 07:16:00|589.06|586.66|588.59|586.19|589.06|586.66|588.59|586.19|0
1629875770000|2021-08-25 07:16:10|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875780000|2021-08-25 07:16:20|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629875790000|2021-08-25 07:16:30|588.68|586.28|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875800000|2021-08-25 07:16:40|588.4|586|588.4|586|588.59|586.19|588.4|586|0
1629875810000|2021-08-25 07:16:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629875820000|2021-08-25 07:17:00|588.4|586|588.59|586.19|588.59|586.19|588.4|586|0
1629875830000|2021-08-25 07:17:10|588.49|586.09|588.59|586.19|588.59|586.19|588.49|586.09|0
1629875840000|2021-08-25 07:17:20|588.78|586.38|588.78|586.38|588.97|586.57|588.78|586.38|0
1629875860000|2021-08-25 07:17:40|588.97|586.57|588.78|586.38|588.97|586.57|588.78|586.38|0
1629875870000|2021-08-25 07:17:50|588.59|586.19|588.59|586.19|588.68|586.28|588.59|586.19|0
1629875880000|2021-08-25 07:18:00|588.4|586|588.49|586.09|588.49|586.09|588.4|586|0
1629875890000|2021-08-25 07:18:10|588.4|586|588.59|586.19|588.59|586.19|588.4|586|0
1629875900000|2021-08-25 07:18:20|588.68|586.28|588.78|586.38|588.78|586.38|588.68|586.28|0
1629875910000|2021-08-25 07:18:30|588.97|586.57|588.78|586.38|588.97|586.57|588.78|586.38|0
1629875930000|2021-08-25 07:18:50|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629875940000|2021-08-25 07:19:00|588.78|586.38|588.78|586.38|588.97|586.57|588.78|586.38|0
1629875950000|2021-08-25 07:19:10|588.97|586.57|588.59|586.19|588.97|586.57|588.59|586.19|0
1629875960000|2021-08-25 07:19:20|588.4|586|588.49|586.09|588.49|586.09|588.4|586|0
1629875970000|2021-08-25 07:19:30|588.4|586|588.4|586|588.4|586|588.4|586|0
1629875980000|2021-08-25 07:19:40|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629875990000|2021-08-25 07:19:50|588.4|586|588.59|586.19|588.59|586.19|588.4|586|0
1629876010000|2021-08-25 07:20:10|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629876040000|2021-08-25 07:20:40|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629876050000|2021-08-25 07:20:50|588.97|586.57|588.59|586.19|588.97|586.57|588.59|586.19|0
1629876060000|2021-08-25 07:21:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876070000|2021-08-25 07:21:10|588.4|586|588.39|585.99|588.4|586|588.2|585.8|0
1629876080000|2021-08-25 07:21:20|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876090000|2021-08-25 07:21:30|588.3|585.9|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876100000|2021-08-25 07:21:40|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629876110000|2021-08-25 07:21:50|588.78|586.38|588.68|586.28|588.78|586.38|588.68|586.28|0
1629876120000|2021-08-25 07:22:00|588.78|586.38|588.39|585.99|588.78|586.38|588.39|585.99|0
1629876130000|2021-08-25 07:22:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876140000|2021-08-25 07:22:20|588.39|585.99|588.3|585.9|588.39|585.99|588.3|585.9|0
1629876150000|2021-08-25 07:22:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629876170000|2021-08-25 07:22:50|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1629876180000|2021-08-25 07:23:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876200000|2021-08-25 07:23:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629876230000|2021-08-25 07:23:50|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876240000|2021-08-25 07:24:00|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629876250000|2021-08-25 07:24:10|588.2|585.8|588.29|585.89|588.39|585.99|588.2|585.8|0
1629876260000|2021-08-25 07:24:20|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629876280000|2021-08-25 07:24:40|588.39|585.99|588.01|585.61|588.39|585.99|588.01|585.61|0
1629876290000|2021-08-25 07:24:50|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1629876300000|2021-08-25 07:25:00|587.82|585.42|588.2|585.8|588.2|585.8|587.82|585.42|0
1629876310000|2021-08-25 07:25:10|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629876320000|2021-08-25 07:25:20|588.01|585.61|588.2|585.8|588.2|585.8|588.01|585.61|0
1629876330000|2021-08-25 07:25:30|588.1|585.7|588.2|585.8|588.2|585.8|588.01|585.61|0
1629876340000|2021-08-25 07:25:40|588.1|585.7|588.2|585.8|588.2|585.8|588.1|585.7|0
1629876360000|2021-08-25 07:26:00|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1629876370000|2021-08-25 07:26:10|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1629876400000|2021-08-25 07:26:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876410000|2021-08-25 07:26:50|588.1|585.7|588.2|585.8|588.2|585.8|588.01|585.61|0
1629876420000|2021-08-25 07:27:00|588.01|585.61|588.1|585.7|588.2|585.8|588.01|585.61|0
1629876430000|2021-08-25 07:27:10|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1629876450000|2021-08-25 07:27:30|587.91|585.51|588.01|585.61|588.01|585.61|587.82|585.42|0
1629876460000|2021-08-25 07:27:40|587.82|585.42|587.91|585.51|587.91|585.51|587.82|585.42|0
1629876470000|2021-08-25 07:27:50|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1629876480000|2021-08-25 07:28:00|588.1|585.7|588.01|585.61|588.1|585.7|588.01|585.61|0
1629876500000|2021-08-25 07:28:20|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1629876530000|2021-08-25 07:28:50|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1629876540000|2021-08-25 07:29:00|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876550000|2021-08-25 07:29:10|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876560000|2021-08-25 07:29:20|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629876600000|2021-08-25 07:30:00|588.39|585.99|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876610000|2021-08-25 07:30:10|588.2|585.8|588.58|586.18|588.58|586.18|588.2|585.8|0
1629876620000|2021-08-25 07:30:20|588.39|585.99|588.39|585.99|588.58|586.18|588.39|585.99|0
1629876630000|2021-08-25 07:30:30|588.48|586.08|588.39|585.99|588.48|586.08|588.39|585.99|0
1629876640000|2021-08-25 07:30:40|588.29|585.89|588.39|585.99|588.39|585.99|588.29|585.89|0
1629876650000|2021-08-25 07:30:50|588.29|585.89|588.39|585.99|588.39|585.99|588.29|585.89|0
1629876660000|2021-08-25 07:31:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629876670000|2021-08-25 07:31:10|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629876680000|2021-08-25 07:31:20|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1629876720000|2021-08-25 07:32:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629876750000|2021-08-25 07:32:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629876780000|2021-08-25 07:33:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629876790000|2021-08-25 07:33:10|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1629876800000|2021-08-25 07:33:20|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629876830000|2021-08-25 07:33:50|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629876840000|2021-08-25 07:34:00|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876850000|2021-08-25 07:34:10|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876860000|2021-08-25 07:34:20|588.96|586.56|588.86|586.46|588.96|586.56|588.77|586.37|0
1629876870000|2021-08-25 07:34:30|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876880000|2021-08-25 07:34:40|588.58|586.18|588.67|586.27|588.67|586.27|588.58|586.18|0
1629876890000|2021-08-25 07:34:50|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629876900000|2021-08-25 07:35:00|588.39|585.99|588.67|586.27|588.67|586.27|588.39|585.99|0
1629876910000|2021-08-25 07:35:10|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876920000|2021-08-25 07:35:20|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876940000|2021-08-25 07:35:40|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1629876970000|2021-08-25 07:36:10|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1629876980000|2021-08-25 07:36:20|588.67|586.27|588.77|586.37|588.77|586.37|588.67|586.27|0
1629876990000|2021-08-25 07:36:30|588.67|586.27|588.77|586.37|588.77|586.37|588.67|586.27|0
1629877010000|2021-08-25 07:36:50|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1629877020000|2021-08-25 07:37:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629877040000|2021-08-25 07:37:20|588.39|585.99|588.58|586.18|588.58|586.18|588.39|585.99|0
1629877050000|2021-08-25 07:37:30|588.39|585.99|588.58|586.18|588.58|586.18|588.39|585.99|0
1629877060000|2021-08-25 07:37:40|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629877070000|2021-08-25 07:37:50|589.15|586.75|588.96|586.56|589.15|586.75|588.96|586.56|0
1629877090000|2021-08-25 07:38:10|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629877100000|2021-08-25 07:38:20|588.96|586.56|589.15|586.75|589.15|586.75|588.96|586.56|0
1629877140000|2021-08-25 07:39:00|588.96|586.56|589.15|586.75|589.15|586.75|588.96|586.56|0
1629877190000|2021-08-25 07:39:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629877200000|2021-08-25 07:40:00|589.05|586.65|589.15|586.75|589.15|586.75|589.05|586.65|0
1629877210000|2021-08-25 07:40:10|588.96|586.56|589.24|586.84|589.24|586.84|588.96|586.56|0
1629877220000|2021-08-25 07:40:20|589.15|586.75|589.34|586.94|589.34|586.94|589.15|586.75|0
1629877230000|2021-08-25 07:40:30|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629877240000|2021-08-25 07:40:40|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1629877250000|2021-08-25 07:40:50|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629877280000|2021-08-25 07:41:20|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629877310000|2021-08-25 07:41:50|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1629877330000|2021-08-25 07:42:10|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629877340000|2021-08-25 07:42:20|588.58|586.18|588.58|586.18|588.58|586.18|588.39|585.99|0
1629877350000|2021-08-25 07:42:30|588.39|585.99|588.58|586.18|588.58|586.18|588.39|585.99|0
1629877360000|2021-08-25 07:42:40|588.39|585.99|588.96|586.56|588.96|586.56|588.39|585.99|0
1629877370000|2021-08-25 07:42:50|588.77|586.37|588.86|586.46|588.96|586.56|588.77|586.37|0
1629877380000|2021-08-25 07:43:00|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1629877410000|2021-08-25 07:43:30|588.77|586.37|588.67|586.27|588.77|586.37|588.67|586.27|0
1629877420000|2021-08-25 07:43:40|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1629877430000|2021-08-25 07:43:50|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629877440000|2021-08-25 07:44:00|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629877450000|2021-08-25 07:44:10|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629877490000|2021-08-25 07:44:50|588.67|586.27|588.58|586.18|588.67|586.27|588.58|586.18|0
1629877500000|2021-08-25 07:45:00|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1629877510000|2021-08-25 07:45:10|588.86|586.46|588.96|586.56|588.96|586.56|588.86|586.46|0
1629877520000|2021-08-25 07:45:20|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1629877530000|2021-08-25 07:45:30|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629877540000|2021-08-25 07:45:40|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629877550000|2021-08-25 07:45:50|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1629877560000|2021-08-25 07:46:00|588.58|586.18|588.48|586.08|588.58|586.18|588.48|586.08|0
1629877570000|2021-08-25 07:46:10|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1629877580000|2021-08-25 07:46:20|588.38|585.98|588.57|586.17|588.57|586.17|588.38|585.98|0
1629877590000|2021-08-25 07:46:30|588.77|586.37|588.57|586.17|588.77|586.37|588.57|586.17|0
1629877600000|2021-08-25 07:46:40|588.77|586.37|588.76|586.36|588.77|586.37|588.76|586.36|0
1629877610000|2021-08-25 07:46:50|588.96|586.56|588.96|586.56|589.15|586.75|588.96|586.56|0
1629877620000|2021-08-25 07:47:00|588.76|586.36|588.76|586.36|588.76|586.36|588.76|586.36|0
1629877630000|2021-08-25 07:47:10|588.86|586.46|588.76|586.36|588.86|586.46|588.76|586.36|0
1629877640000|2021-08-25 07:47:20|588.96|586.56|588.96|586.56|588.96|586.56|588.76|586.36|0
1629877650000|2021-08-25 07:47:30|588.95|586.55|589.15|586.75|589.15|586.75|588.95|586.55|0
1629877660000|2021-08-25 07:47:40|588.95|586.55|589.15|586.75|589.15|586.75|588.95|586.55|0
1629877670000|2021-08-25 07:47:50|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1629877690000|2021-08-25 07:48:10|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629877700000|2021-08-25 07:48:20|589.14|586.74|588.95|586.55|589.14|586.74|588.95|586.55|0
1629877710000|2021-08-25 07:48:30|589.14|586.74|589.34|586.94|589.34|586.94|589.14|586.74|0
1629877720000|2021-08-25 07:48:40|589.14|586.74|589.34|586.94|589.34|586.94|589.14|586.74|0
1629877730000|2021-08-25 07:48:50|589.14|586.74|589.34|586.94|589.34|586.94|589.14|586.74|0
1629877740000|2021-08-25 07:49:00|589.53|587.13|589.34|586.94|589.53|587.13|589.34|586.94|0
1629877750000|2021-08-25 07:49:10|589.33|586.93|589.33|586.93|589.33|586.93|589.33|586.93|0
1629877760000|2021-08-25 07:49:20|589.53|587.13|589.53|587.13|589.53|587.13|589.53|587.13|0
1629877770000|2021-08-25 07:49:30|589.33|586.93|589.53|587.13|589.53|587.13|589.33|586.93|0
1629877780000|2021-08-25 07:49:40|589.33|586.93|589.33|586.93|589.33|586.93|589.33|586.93|0
1629877790000|2021-08-25 07:49:50|589.14|586.74|589.14|586.74|589.14|586.74|589.14|586.74|0
1629877800000|2021-08-25 07:50:00|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1629877810000|2021-08-25 07:50:10|589.14|586.74|588.95|586.55|589.14|586.74|588.95|586.55|0
1629877830000|2021-08-25 07:50:30|589.14|586.74|589.24|586.84|589.24|586.84|589.14|586.74|0
1629877840000|2021-08-25 07:50:40|589.14|586.74|589.33|586.93|589.33|586.93|589.14|586.74|0
1629877850000|2021-08-25 07:50:50|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629877860000|2021-08-25 07:51:00|589.14|586.74|589.14|586.74|589.24|586.84|589.14|586.74|0
1629877890000|2021-08-25 07:51:30|589.33|586.93|589.33|586.93|589.33|586.93|589.33|586.93|0
1629877910000|2021-08-25 07:51:50|589.14|586.74|589.14|586.74|589.14|586.74|589.14|586.74|0
1629877950000|2021-08-25 07:52:30|589.33|586.93|589.14|586.74|589.33|586.93|589.14|586.74|0
1629877960000|2021-08-25 07:52:40|589.33|586.93|589.33|586.93|589.33|586.93|589.23|586.83|0
1629877990000|2021-08-25 07:53:10|589.52|587.12|589.52|587.12|589.52|587.12|589.52|587.12|0
1629878060000|2021-08-25 07:54:20|589.33|586.93|589.33|586.93|589.33|586.93|589.14|586.74|0
1629878070000|2021-08-25 07:54:30|589.14|586.74|589.14|586.74|589.14|586.74|589.14|586.74|0
1629878080000|2021-08-25 07:54:40|589.33|586.93|589.14|586.74|589.33|586.93|589.14|586.74|0
1629878090000|2021-08-25 07:54:50|589.33|586.93|589.14|586.74|589.33|586.93|589.14|586.74|0
1629878150000|2021-08-25 07:55:50|588.95|586.55|589.14|586.74|589.14|586.74|588.95|586.55|0
1629878160000|2021-08-25 07:56:00|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1629878170000|2021-08-25 07:56:10|589.14|586.74|589.14|586.74|589.14|586.74|588.95|586.55|0
1629878190000|2021-08-25 07:56:30|588.95|586.55|588.95|586.55|588.95|586.55|588.95|586.55|0
1629878230000|2021-08-25 07:57:10|588.76|586.36|588.76|586.36|588.76|586.36|588.76|586.36|0
1629878240000|2021-08-25 07:57:20|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1629878250000|2021-08-25 07:57:30|588.76|586.36|588.76|586.36|588.76|586.36|588.76|586.36|0
1629878260000|2021-08-25 07:57:40|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629878270000|2021-08-25 07:57:50|588.76|586.36|588.95|586.55|588.95|586.55|588.76|586.36|0
1629878280000|2021-08-25 07:58:00|588.76|586.36|588.76|586.36|588.95|586.55|588.76|586.36|0
1629878290000|2021-08-25 07:58:10|588.95|586.55|588.76|586.36|588.95|586.55|588.76|586.36|0
1629878300000|2021-08-25 07:58:20|588.95|586.55|588.76|586.36|588.95|586.55|588.76|586.36|0
1629878350000|2021-08-25 07:59:10|588.57|586.17|588.76|586.36|588.76|586.36|588.57|586.17|0
1629878370000|2021-08-25 07:59:30|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1629878400000|2021-08-25 08:00:00|588.47|586.07|588.95|586.55|588.95|586.55|588.47|586.07|0
1629878420000|2021-08-25 08:00:20|588.76|586.36|588.76|586.36|588.76|586.36|588.76|586.36|0
1629878460000|2021-08-25 08:01:00|588.57|586.17|588.76|586.36|588.95|586.55|588.57|586.17|0
1629878470000|2021-08-25 08:01:10|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1629878490000|2021-08-25 08:01:30|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1629878500000|2021-08-25 08:01:40|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1629878510000|2021-08-25 08:01:50|588|585.6|588|585.6|588|585.6|588|585.6|0
1629878520000|2021-08-25 08:02:00|587.71|585.31|587.62|585.22|587.81|585.41|587.62|585.22|0
1629878530000|2021-08-25 08:02:10|587.43|585.03|587.52|585.12|587.62|585.22|587.43|585.03|0
1629878540000|2021-08-25 08:02:20|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1629878550000|2021-08-25 08:02:30|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629878560000|2021-08-25 08:02:40|588|585.6|588|585.6|588|585.6|588|585.6|0
1629878580000|2021-08-25 08:03:00|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629878590000|2021-08-25 08:03:10|587.62|585.22|587.81|585.41|587.81|585.41|587.62|585.22|0
1629878600000|2021-08-25 08:03:20|587.62|585.22|587.81|585.41|587.81|585.41|587.62|585.22|0
1629878620000|2021-08-25 08:03:40|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1629878630000|2021-08-25 08:03:50|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629878640000|2021-08-25 08:04:00|587.71|585.31|587.62|585.22|587.71|585.31|587.62|585.22|0
1629878660000|2021-08-25 08:04:20|587.43|585.03|587.62|585.22|587.62|585.22|587.43|585.03|0
1629878680000|2021-08-25 08:04:40|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629878700000|2021-08-25 08:05:00|587.62|585.22|587.62|585.22|587.62|585.22|587.62|585.22|0
1629878740000|2021-08-25 08:05:40|587.81|585.41|587.81|585.41|587.81|585.41|587.81|585.41|0
1629878750000|2021-08-25 08:05:50|588|585.6|588.09|585.69|588.19|585.79|588|585.6|0
1629878760000|2021-08-25 08:06:00|588|585.6|588|585.6|588|585.6|588|585.6|0
1629878780000|2021-08-25 08:06:20|587.81|585.41|587.62|585.22|587.81|585.41|587.62|585.22|0
1629878790000|2021-08-25 08:06:30|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1629878800000|2021-08-25 08:06:40|588|585.6|587.81|585.41|588|585.6|587.81|585.41|0
1629878820000|2021-08-25 08:07:00|588|585.6|588|585.6|588|585.6|588|585.6|0
1629878830000|2021-08-25 08:07:10|588.19|585.79|588|585.6|588.19|585.79|588|585.6|0
1629878870000|2021-08-25 08:07:50|587.81|585.41|588|585.6|588|585.6|587.81|585.41|0
1629878880000|2021-08-25 08:08:00|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1629878900000|2021-08-25 08:08:20|587.99|585.59|587.8|585.4|587.99|585.59|587.8|585.4|0
1629878910000|2021-08-25 08:08:30|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629878930000|2021-08-25 08:08:50|587.61|585.21|587.8|585.4|587.8|585.4|587.61|585.21|0
1629878940000|2021-08-25 08:09:00|587.99|585.59|587.99|585.59|587.99|585.59|587.8|585.4|0
1629878960000|2021-08-25 08:09:20|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1629878970000|2021-08-25 08:09:30|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1629878980000|2021-08-25 08:09:40|587.8|585.4|587.99|585.59|587.99|585.59|587.8|585.4|0
1629879000000|2021-08-25 08:10:00|587.9|585.5|587.99|585.59|587.99|585.59|587.9|585.5|0
1629879010000|2021-08-25 08:10:10|588.18|585.78|588.18|585.78|588.18|585.78|588.18|585.78|0
1629879020000|2021-08-25 08:10:20|588.37|585.97|588.76|586.36|588.76|586.36|588.37|585.97|0
1629879030000|2021-08-25 08:10:30|588.56|586.16|588.76|586.36|588.76|586.36|588.56|586.16|0
1629879040000|2021-08-25 08:10:40|588.95|586.55|589.33|586.93|589.33|586.93|588.95|586.55|0
1629879050000|2021-08-25 08:10:50|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629879060000|2021-08-25 08:11:00|589.14|586.74|589.33|586.93|589.33|586.93|589.14|586.74|0
1629879070000|2021-08-25 08:11:10|589.14|586.74|589.33|586.93|589.33|586.93|589.14|586.74|0
1629879080000|2021-08-25 08:11:20|589.52|587.12|589.33|586.93|589.52|587.12|589.33|586.93|0
1629879090000|2021-08-25 08:11:30|589.52|587.12|589.52|587.12|589.52|587.12|589.33|586.93|0
1629879100000|2021-08-25 08:11:40|589.61|587.21|589.71|587.31|589.71|587.31|589.61|587.21|0
1629879110000|2021-08-25 08:11:50|589.52|587.12|589.52|587.12|589.52|587.12|589.52|587.12|0
1629879130000|2021-08-25 08:12:10|589.71|587.31|589.71|587.31|589.71|587.31|589.71|587.31|0
1629879150000|2021-08-25 08:12:30|589.9|587.5|589.9|587.5|589.9|587.5|589.9|587.5|0
1629879160000|2021-08-25 08:12:40|590.28|587.88|590.28|587.88|590.28|587.88|590.09|587.69|0
1629879170000|2021-08-25 08:12:50|590.09|587.69|590.28|587.88|590.28|587.88|590.09|587.69|0
1629879180000|2021-08-25 08:13:00|590.37|587.97|590.37|587.97|590.37|587.97|590.37|587.97|0
1629879190000|2021-08-25 08:13:10|590.47|588.07|590.47|588.07|590.47|588.07|590.28|587.88|0
1629879200000|2021-08-25 08:13:20|590.28|587.88|590.28|587.88|590.28|587.88|590.28|587.88|0
1629879210000|2021-08-25 08:13:30|590.47|588.07|590.47|588.07|590.47|588.07|590.47|588.07|0
1629879220000|2021-08-25 08:13:40|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1629879230000|2021-08-25 08:13:50|590.47|588.07|590.47|588.07|590.47|588.07|590.47|588.07|0
1629879240000|2021-08-25 08:14:00|590.66|588.26|590.66|588.26|590.66|588.26|590.47|588.07|0
1629879250000|2021-08-25 08:14:10|590.85|588.45|590.85|588.45|590.85|588.45|590.85|588.45|0
1629879260000|2021-08-25 08:14:20|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1629879270000|2021-08-25 08:14:30|590.47|588.07|590.66|588.26|590.66|588.26|590.47|588.07|0
1629879280000|2021-08-25 08:14:40|590.47|588.07|590.47|588.07|590.66|588.26|590.47|588.07|0
1629879290000|2021-08-25 08:14:50|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1629879320000|2021-08-25 08:15:20|590.56|588.16|590.66|588.26|590.66|588.26|590.56|588.16|0
1629879340000|2021-08-25 08:15:40|590.56|588.16|590.47|588.07|590.56|588.16|590.47|588.07|0
1629879350000|2021-08-25 08:15:50|590.66|588.26|590.66|588.26|590.66|588.26|590.56|588.16|0
1629879370000|2021-08-25 08:16:10|590.85|588.45|590.85|588.45|590.85|588.45|590.85|588.45|0
1629879380000|2021-08-25 08:16:20|590.66|588.26|590.47|588.07|590.66|588.26|590.47|588.07|0
1629879390000|2021-08-25 08:16:30|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1629879400000|2021-08-25 08:16:40|590.85|588.45|590.85|588.45|590.85|588.45|590.85|588.45|0
1629879410000|2021-08-25 08:16:50|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1629879420000|2021-08-25 08:17:00|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1629879430000|2021-08-25 08:17:10|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1629879440000|2021-08-25 08:17:20|591.61|589.21|591.42|589.02|591.61|589.21|591.42|589.02|0
1629879450000|2021-08-25 08:17:30|591.23|588.83|591.42|589.02|591.42|589.02|591.23|588.83|0
1629879460000|2021-08-25 08:17:40|591.23|588.83|591.04|588.64|591.23|588.83|591.04|588.64|0
1629879470000|2021-08-25 08:17:50|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1629879480000|2021-08-25 08:18:00|591.42|589.02|591.23|588.83|591.42|589.02|591.23|588.83|0
1629879500000|2021-08-25 08:18:20|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1629879520000|2021-08-25 08:18:40|591.23|588.83|591.61|589.21|591.61|589.21|591.23|588.83|0
1629879530000|2021-08-25 08:18:50|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1629879540000|2021-08-25 08:19:00|591.99|589.59|591.99|589.59|591.99|589.59|591.99|589.59|0
1629879550000|2021-08-25 08:19:10|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1629879570000|2021-08-25 08:19:30|591.99|589.59|591.99|589.59|591.99|589.59|591.99|589.59|0
1629879580000|2021-08-25 08:19:40|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1629879600000|2021-08-25 08:20:00|591.61|589.21|591.61|589.21|591.61|589.21|591.61|589.21|0
1629879610000|2021-08-25 08:20:10|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1629879620000|2021-08-25 08:20:20|591.61|589.21|591.42|589.02|591.61|589.21|591.42|589.02|0
1629879630000|2021-08-25 08:20:30|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1629879640000|2021-08-25 08:20:40|591.42|589.02|591.23|588.83|591.42|589.02|591.23|588.83|0
1629879650000|2021-08-25 08:20:50|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1629879660000|2021-08-25 08:21:00|591.61|589.21|591.61|589.21|591.61|589.21|591.61|589.21|0
1629879670000|2021-08-25 08:21:10|591.42|589.02|591.23|588.83|591.42|589.02|591.23|588.83|0
1629879680000|2021-08-25 08:21:20|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1629879690000|2021-08-25 08:21:30|591.23|588.83|591.23|588.83|591.23|588.83|591.23|588.83|0
1629879700000|2021-08-25 08:21:40|591.32|588.92|591.42|589.02|591.42|589.02|591.32|588.92|0
1629879710000|2021-08-25 08:21:50|591.23|588.83|591.42|589.02|591.42|589.02|591.23|588.83|0
1629879760000|2021-08-25 08:22:40|591.97|589.57|591.97|589.57|591.97|589.57|591.97|589.57|0
1629879770000|2021-08-25 08:22:50|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629879790000|2021-08-25 08:23:10|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629879800000|2021-08-25 08:23:20|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629879810000|2021-08-25 08:23:30|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629879850000|2021-08-25 08:24:10|590.94|588.54|591.13|588.73|591.13|588.73|590.94|588.54|0
1629879860000|2021-08-25 08:24:20|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629879870000|2021-08-25 08:24:30|591.13|588.73|590.94|588.54|591.13|588.73|590.94|588.54|0
1629879880000|2021-08-25 08:24:40|591.13|588.73|590.94|588.54|591.13|588.73|590.94|588.54|0
1629879900000|2021-08-25 08:25:00|591.13|588.73|590.94|588.54|591.13|588.73|590.94|588.54|0
1629879960000|2021-08-25 08:26:00|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629879970000|2021-08-25 08:26:10|590.93|588.53|590.74|588.34|590.93|588.53|590.74|588.34|0
1629879980000|2021-08-25 08:26:20|590.93|588.53|590.74|588.34|590.93|588.53|590.74|588.34|0
1629880000000|2021-08-25 08:26:40|590.64|588.24|590.55|588.15|590.64|588.24|590.55|588.15|0
1629880010000|2021-08-25 08:26:50|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629880020000|2021-08-25 08:27:00|590.55|588.15|590.74|588.34|590.74|588.34|590.55|588.15|0
1629880030000|2021-08-25 08:27:10|590.55|588.15|590.74|588.34|590.74|588.34|590.55|588.15|0
1629880060000|2021-08-25 08:27:40|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629880070000|2021-08-25 08:27:50|590.36|587.96|590.17|587.77|590.36|587.96|590.17|587.77|0
1629880080000|2021-08-25 08:28:00|590.36|587.96|590.36|587.96|590.36|587.96|590.17|587.77|0
1629880090000|2021-08-25 08:28:10|590.17|587.77|590.17|587.77|590.17|587.77|590.17|587.77|0
1629880100000|2021-08-25 08:28:20|590.36|587.96|590.36|587.96|590.36|587.96|590.36|587.96|0
1629880120000|2021-08-25 08:28:40|590.17|587.77|590.17|587.77|590.17|587.77|590.17|587.77|0
1629880130000|2021-08-25 08:28:50|590.36|587.96|590.36|587.96|590.36|587.96|590.17|587.77|0
1629880140000|2021-08-25 08:29:00|590.17|587.77|590.36|587.96|590.36|587.96|590.17|587.77|0
1629880150000|2021-08-25 08:29:10|590.55|588.15|590.36|587.96|590.55|588.15|590.36|587.96|0
1629880160000|2021-08-25 08:29:20|590.55|588.15|590.36|587.96|590.55|588.15|590.36|587.96|0
1629880170000|2021-08-25 08:29:30|590.55|588.15|590.36|587.96|590.55|588.15|590.36|587.96|0
1629880180000|2021-08-25 08:29:40|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629880200000|2021-08-25 08:30:00|590.36|587.96|590.36|587.96|590.36|587.96|590.36|587.96|0
1629880230000|2021-08-25 08:30:30|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629880250000|2021-08-25 08:30:50|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629880260000|2021-08-25 08:31:00|590.74|588.34|590.93|588.53|590.93|588.53|590.74|588.34|0
1629880270000|2021-08-25 08:31:10|590.74|588.34|590.74|588.34|590.74|588.34|590.55|588.15|0
1629880290000|2021-08-25 08:31:30|590.93|588.53|590.55|588.15|590.93|588.53|590.55|588.15|0
1629880300000|2021-08-25 08:31:40|590.74|588.34|590.55|588.15|590.74|588.34|590.55|588.15|0
1629880310000|2021-08-25 08:31:50|590.74|588.34|590.55|588.15|590.74|588.34|590.55|588.15|0
1629880320000|2021-08-25 08:32:00|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629880330000|2021-08-25 08:32:10|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629880340000|2021-08-25 08:32:20|591.12|588.72|590.93|588.53|591.12|588.72|590.93|588.53|0
1629880350000|2021-08-25 08:32:30|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629880370000|2021-08-25 08:32:50|590.93|588.53|590.74|588.34|590.93|588.53|590.74|588.34|0
1629880420000|2021-08-25 08:33:40|590.83|588.43|590.83|588.43|590.83|588.43|590.83|588.43|0
1629880430000|2021-08-25 08:33:50|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629880450000|2021-08-25 08:34:10|590.83|588.43|590.55|588.15|590.93|588.53|590.55|588.15|0
1629880480000|2021-08-25 08:34:40|590.74|588.34|590.74|588.34|590.74|588.34|590.55|588.15|0
1629880490000|2021-08-25 08:34:50|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629880500000|2021-08-25 08:35:00|590.36|587.96|590.36|587.96|590.36|587.96|590.36|587.96|0
1629880520000|2021-08-25 08:35:20|590.17|587.77|590.36|587.96|590.36|587.96|590.17|587.77|0
1629880530000|2021-08-25 08:35:30|590.17|587.77|590.55|588.15|590.55|588.15|590.17|587.77|0
1629880550000|2021-08-25 08:35:50|590.36|587.96|590.45|588.05|590.55|588.15|590.36|587.96|0
1629880560000|2021-08-25 08:36:00|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629880570000|2021-08-25 08:36:10|590.36|587.96|590.36|587.96|590.36|587.96|590.36|587.96|0
1629880610000|2021-08-25 08:36:50|590.45|588.05|590.36|587.96|590.55|588.15|590.36|587.96|0
1629880650000|2021-08-25 08:37:30|590.17|587.77|590.17|587.77|590.17|587.77|590.17|587.77|0
1629880670000|2021-08-25 08:37:50|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1629880680000|2021-08-25 08:38:00|589.79|587.39|589.6|587.2|589.79|587.39|589.6|587.2|0
1629880700000|2021-08-25 08:38:20|589.4|587|589.4|587|589.4|587|589.4|587|0
1629880710000|2021-08-25 08:38:30|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629880720000|2021-08-25 08:38:40|589.4|587|589.21|586.81|589.4|587|589.21|586.81|0
1629880740000|2021-08-25 08:39:00|589.4|587|589.6|587.2|589.6|587.2|589.4|587|0
1629880750000|2021-08-25 08:39:10|589.4|587|589.4|587|589.5|587.1|589.4|587|0
1629880770000|2021-08-25 08:39:30|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629880780000|2021-08-25 08:39:40|589.31|586.91|589.4|587|589.4|587|589.21|586.81|0
1629880790000|2021-08-25 08:39:50|589.21|586.81|589.4|587|589.4|587|589.21|586.81|0
1629880800000|2021-08-25 08:40:00|589.21|586.81|589.21|586.81|589.21|586.81|589.21|586.81|0
1629880810000|2021-08-25 08:40:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629880830000|2021-08-25 08:40:30|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629880850000|2021-08-25 08:40:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629880880000|2021-08-25 08:41:20|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629880890000|2021-08-25 08:41:30|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629880920000|2021-08-25 08:42:00|589.69|587.29|589.59|587.19|589.69|587.29|589.59|587.19|0
1629880930000|2021-08-25 08:42:10|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629880950000|2021-08-25 08:42:30|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629880960000|2021-08-25 08:42:40|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629880980000|2021-08-25 08:43:00|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1629881000000|2021-08-25 08:43:20|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1629881010000|2021-08-25 08:43:30|589.68|587.28|589.78|587.38|589.78|587.38|589.68|587.28|0
1629881020000|2021-08-25 08:43:40|589.59|587.19|589.59|587.19|589.68|587.28|589.59|587.19|0
1629881030000|2021-08-25 08:43:50|589.78|587.38|589.68|587.28|589.78|587.38|589.68|587.28|0
1629881040000|2021-08-25 08:44:00|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881080000|2021-08-25 08:44:40|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881100000|2021-08-25 08:45:00|589.21|586.81|589.4|587|589.4|587|589.21|586.81|0
1629881110000|2021-08-25 08:45:10|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881120000|2021-08-25 08:45:20|589.78|587.38|589.78|587.38|589.78|587.38|589.68|587.28|0
1629881130000|2021-08-25 08:45:30|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1629881140000|2021-08-25 08:45:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881160000|2021-08-25 08:46:00|589.4|587|589.4|587|589.4|587|589.4|587|0
1629881170000|2021-08-25 08:46:10|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629881180000|2021-08-25 08:46:20|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1629881190000|2021-08-25 08:46:30|589.68|587.28|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881200000|2021-08-25 08:46:40|589.68|587.28|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881210000|2021-08-25 08:46:50|589.4|587|589.4|587|589.4|587|589.4|587|0
1629881220000|2021-08-25 08:47:00|589.49|587.09|589.4|587|589.49|587.09|589.4|587|0
1629881230000|2021-08-25 08:47:10|589.49|587.09|589.4|587|589.49|587.09|589.4|587|0
1629881260000|2021-08-25 08:47:40|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629881350000|2021-08-25 08:49:10|589.4|587|589.4|587|589.4|587|589.4|587|0
1629881360000|2021-08-25 08:49:20|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881380000|2021-08-25 08:49:40|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881400000|2021-08-25 08:50:00|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881430000|2021-08-25 08:50:30|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881480000|2021-08-25 08:51:20|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629881490000|2021-08-25 08:51:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881500000|2021-08-25 08:51:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881550000|2021-08-25 08:52:30|589.4|587|589.4|587|589.4|587|589.4|587|0
1629881570000|2021-08-25 08:52:50|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881580000|2021-08-25 08:53:00|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629881590000|2021-08-25 08:53:10|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629881610000|2021-08-25 08:53:30|589.78|587.38|589.78|587.38|589.78|587.38|589.59|587.19|0
1629881620000|2021-08-25 08:53:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881640000|2021-08-25 08:54:00|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1629881650000|2021-08-25 08:54:10|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881700000|2021-08-25 08:55:00|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629881710000|2021-08-25 08:55:10|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1629881720000|2021-08-25 08:55:20|589.59|587.19|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881730000|2021-08-25 08:55:30|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881780000|2021-08-25 08:56:20|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1629881840000|2021-08-25 08:57:20|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629881850000|2021-08-25 08:57:30|589.78|587.38|589.59|587.19|589.78|587.38|589.59|587.19|0
1629881860000|2021-08-25 08:57:40|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881870000|2021-08-25 08:57:50|589.97|587.57|589.78|587.38|589.97|587.57|589.78|587.38|0
1629881880000|2021-08-25 08:58:00|589.97|587.57|589.87|587.47|589.97|587.57|589.78|587.38|0
1629881890000|2021-08-25 08:58:10|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1629881930000|2021-08-25 08:58:50|589.78|587.38|589.78|587.38|589.78|587.38|589.78|587.38|0
1629881990000|2021-08-25 08:59:50|589.59|587.19|589.4|587|589.59|587.19|589.4|587|0
1629882000000|2021-08-25 09:00:00|589.59|587.19|589.01|586.61|589.59|587.19|589.01|586.61|0
1629882010000|2021-08-25 09:00:10|588.92|586.52|588.63|586.23|588.92|586.52|588.63|586.23|0
1629882020000|2021-08-25 09:00:20|588.82|586.42|589.21|586.81|589.21|586.81|588.82|586.42|0
1629882030000|2021-08-25 09:00:30|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882040000|2021-08-25 09:00:40|588.82|586.42|588.82|586.42|588.82|586.42|588.63|586.23|0
1629882050000|2021-08-25 09:00:50|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882060000|2021-08-25 09:01:00|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1629882090000|2021-08-25 09:01:30|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882100000|2021-08-25 09:01:40|589.2|586.8|589.4|587|589.4|587|589.2|586.8|0
1629882110000|2021-08-25 09:01:50|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629882130000|2021-08-25 09:02:10|589.4|587|589.39|586.99|589.4|587|589.39|586.99|0
1629882140000|2021-08-25 09:02:20|589.59|587.19|589.39|586.99|589.59|587.19|589.39|586.99|0
1629882150000|2021-08-25 09:02:30|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1629882160000|2021-08-25 09:02:40|589.49|587.09|589.59|587.19|589.59|587.19|589.49|587.09|0
1629882210000|2021-08-25 09:03:30|589.68|587.28|589.58|587.18|589.68|587.28|589.58|587.18|0
1629882220000|2021-08-25 09:03:40|589.78|587.38|589.78|587.38|589.78|587.38|589.58|587.18|0
1629882230000|2021-08-25 09:03:50|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882240000|2021-08-25 09:04:00|589.68|587.28|589.78|587.38|589.78|587.38|589.68|587.28|0
1629882250000|2021-08-25 09:04:10|589.58|587.18|589.78|587.38|589.78|587.38|589.58|587.18|0
1629882260000|2021-08-25 09:04:20|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882270000|2021-08-25 09:04:30|589.39|586.99|589.58|587.18|589.58|587.18|589.39|586.99|0
1629882280000|2021-08-25 09:04:40|589.49|587.09|589.39|586.99|589.49|587.09|589.39|586.99|0
1629882350000|2021-08-25 09:05:50|589.29|586.89|589.2|586.8|589.29|586.89|589.2|586.8|0
1629882360000|2021-08-25 09:06:00|589.1|586.7|589.2|586.8|589.2|586.8|589.01|586.61|0
1629882370000|2021-08-25 09:06:10|589.01|586.61|589.01|586.61|589.1|586.7|589.01|586.61|0
1629882380000|2021-08-25 09:06:20|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629882410000|2021-08-25 09:06:50|589.01|586.61|589.2|586.8|589.2|586.8|589.01|586.61|0
1629882420000|2021-08-25 09:07:00|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882450000|2021-08-25 09:07:30|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629882460000|2021-08-25 09:07:40|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882480000|2021-08-25 09:08:00|588.82|586.42|589.01|586.61|589.01|586.61|588.82|586.42|0
1629882500000|2021-08-25 09:08:20|588.91|586.51|589.01|586.61|589.01|586.61|588.91|586.51|0
1629882510000|2021-08-25 09:08:30|589.2|586.8|589.1|586.7|589.2|586.8|589.1|586.7|0
1629882530000|2021-08-25 09:08:50|589.2|586.8|589.2|586.8|589.2|586.8|589.1|586.7|0
1629882570000|2021-08-25 09:09:30|589.39|586.99|589.1|586.7|589.39|586.99|589.1|586.7|0
1629882580000|2021-08-25 09:09:40|589.01|586.61|589.01|586.61|589.2|586.8|589.01|586.61|0
1629882610000|2021-08-25 09:10:10|589.39|586.99|589.2|586.8|589.39|586.99|589.2|586.8|0
1629882620000|2021-08-25 09:10:20|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629882630000|2021-08-25 09:10:30|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629882640000|2021-08-25 09:10:40|589.39|586.99|589.01|586.61|589.39|586.99|589.01|586.61|0
1629882650000|2021-08-25 09:10:50|589.1|586.7|589.2|586.8|589.2|586.8|589.1|586.7|0
1629882680000|2021-08-25 09:11:20|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1629882690000|2021-08-25 09:11:30|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1629882700000|2021-08-25 09:11:40|589.29|586.89|589.39|586.99|589.39|586.99|589.2|586.8|0
1629882730000|2021-08-25 09:12:10|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882740000|2021-08-25 09:12:20|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629882770000|2021-08-25 09:12:50|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882780000|2021-08-25 09:13:00|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629882790000|2021-08-25 09:13:10|589.58|587.18|589.58|587.18|589.58|587.18|589.39|586.99|0
1629882810000|2021-08-25 09:13:30|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629882820000|2021-08-25 09:13:40|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629882850000|2021-08-25 09:14:10|589.67|587.27|589.58|587.18|589.77|587.37|589.58|587.18|0
1629882860000|2021-08-25 09:14:20|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629882880000|2021-08-25 09:14:40|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882910000|2021-08-25 09:15:10|589.77|587.37|589.58|587.18|589.77|587.37|589.58|587.18|0
1629882930000|2021-08-25 09:15:30|589.39|586.99|589.39|586.99|589.39|586.99|589.39|586.99|0
1629882940000|2021-08-25 09:15:40|589.58|587.18|589.58|587.18|589.58|587.18|589.58|587.18|0
1629882990000|2021-08-25 09:16:30|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629883000000|2021-08-25 09:16:40|589.58|587.18|589.77|587.37|589.77|587.37|589.58|587.18|0
1629883010000|2021-08-25 09:16:50|589.58|587.18|589.77|587.37|589.77|587.37|589.58|587.18|0
1629883020000|2021-08-25 09:17:00|589.58|587.18|589.77|587.37|589.77|587.37|589.58|587.18|0
1629883030000|2021-08-25 09:17:10|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883050000|2021-08-25 09:17:30|590.05|587.65|590.15|587.75|590.15|587.75|590.05|587.65|0
1629883060000|2021-08-25 09:17:40|590.34|587.94|590.15|587.75|590.34|587.94|590.15|587.75|0
1629883070000|2021-08-25 09:17:50|590.34|587.94|590.15|587.75|590.34|587.94|590.15|587.75|0
1629883100000|2021-08-25 09:18:20|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629883120000|2021-08-25 09:18:40|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1629883140000|2021-08-25 09:19:00|590.43|588.03|590.34|587.94|590.53|588.13|590.34|587.94|0
1629883160000|2021-08-25 09:19:20|590.53|588.13|590.53|588.13|590.53|588.13|590.53|588.13|0
1629883170000|2021-08-25 09:19:30|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629883190000|2021-08-25 09:19:50|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629883200000|2021-08-25 09:20:00|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1629883260000|2021-08-25 09:21:00|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1629883310000|2021-08-25 09:21:50|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629883330000|2021-08-25 09:22:10|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629883340000|2021-08-25 09:22:20|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1629883350000|2021-08-25 09:22:30|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629883360000|2021-08-25 09:22:40|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629883370000|2021-08-25 09:22:50|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629883410000|2021-08-25 09:23:30|589.86|587.46|589.77|587.37|589.86|587.46|589.77|587.37|0
1629883450000|2021-08-25 09:24:10|589.96|587.56|590.15|587.75|590.15|587.75|589.96|587.56|0
1629883470000|2021-08-25 09:24:30|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629883480000|2021-08-25 09:24:40|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1629883500000|2021-08-25 09:25:00|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629883550000|2021-08-25 09:25:50|589.96|587.56|589.77|587.37|589.96|587.56|589.77|587.37|0
1629883570000|2021-08-25 09:26:10|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883610000|2021-08-25 09:26:50|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1629883620000|2021-08-25 09:27:00|589.77|587.37|589.86|587.46|589.96|587.56|589.77|587.37|0
1629883630000|2021-08-25 09:27:10|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883640000|2021-08-25 09:27:20|589.86|587.46|589.96|587.56|589.96|587.56|589.86|587.46|0
1629883650000|2021-08-25 09:27:30|590.15|587.75|590.15|587.75|590.15|587.75|590.15|587.75|0
1629883660000|2021-08-25 09:27:40|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883670000|2021-08-25 09:27:50|589.77|587.37|589.96|587.56|589.96|587.56|589.77|587.37|0
1629883680000|2021-08-25 09:28:00|589.86|587.46|589.86|587.46|589.86|587.46|589.86|587.46|0
1629883690000|2021-08-25 09:28:10|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883720000|2021-08-25 09:28:40|589.77|587.37|589.77|587.37|589.77|587.37|589.77|587.37|0
1629883750000|2021-08-25 09:29:10|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629883790000|2021-08-25 09:29:50|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1629883800000|2021-08-25 09:30:00|589.57|587.17|589.67|587.27|589.76|587.36|589.57|587.17|0
1629883810000|2021-08-25 09:30:10|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1629883820000|2021-08-25 09:30:20|589.96|587.56|589.96|587.56|589.96|587.56|589.96|587.56|0
1629883840000|2021-08-25 09:30:40|589.95|587.55|590.15|587.75|590.15|587.75|589.95|587.55|0
1629883860000|2021-08-25 09:31:00|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1629883900000|2021-08-25 09:31:40|589.86|587.46|589.76|587.36|589.86|587.46|589.76|587.36|0
1629883920000|2021-08-25 09:32:00|589.95|587.55|589.95|587.55|589.95|587.55|589.95|587.55|0
1629883930000|2021-08-25 09:32:10|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1629883950000|2021-08-25 09:32:30|589.95|587.55|589.95|587.55|589.95|587.55|589.76|587.36|0
1629883960000|2021-08-25 09:32:40|589.76|587.36|589.95|587.55|589.95|587.55|589.76|587.36|0
1629883980000|2021-08-25 09:33:00|589.76|587.36|589.57|587.17|589.76|587.36|589.57|587.17|0
1629884020000|2021-08-25 09:33:40|589.66|587.26|589.66|587.26|589.66|587.26|589.66|587.26|0
1629884030000|2021-08-25 09:33:50|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629884060000|2021-08-25 09:34:20|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884090000|2021-08-25 09:34:50|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884100000|2021-08-25 09:35:00|589|586.6|589|586.6|589|586.6|589|586.6|0
1629884110000|2021-08-25 09:35:10|589.19|586.79|589|586.6|589.19|586.79|589|586.6|0
1629884120000|2021-08-25 09:35:20|589.19|586.79|589.19|586.79|589.19|586.79|589|586.6|0
1629884130000|2021-08-25 09:35:30|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884160000|2021-08-25 09:36:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884170000|2021-08-25 09:36:10|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884180000|2021-08-25 09:36:20|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884210000|2021-08-25 09:36:50|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884230000|2021-08-25 09:37:10|589.38|586.98|589.38|586.98|589.38|586.98|589.19|586.79|0
1629884240000|2021-08-25 09:37:20|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629884280000|2021-08-25 09:38:00|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884290000|2021-08-25 09:38:10|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884300000|2021-08-25 09:38:20|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884330000|2021-08-25 09:38:50|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884340000|2021-08-25 09:39:00|589.28|586.88|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884360000|2021-08-25 09:39:20|589.28|586.88|589.19|586.79|589.28|586.88|589.19|586.79|0
1629884370000|2021-08-25 09:39:30|589.28|586.88|589.19|586.79|589.28|586.88|589.19|586.79|0
1629884380000|2021-08-25 09:39:40|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884390000|2021-08-25 09:39:50|589.28|586.88|589.19|586.79|589.28|586.88|589.19|586.79|0
1629884400000|2021-08-25 09:40:00|589.28|586.88|589.19|586.79|589.28|586.88|589.19|586.79|0
1629884410000|2021-08-25 09:40:10|589.38|586.98|589.38|586.98|589.38|586.98|589.28|586.88|0
1629884430000|2021-08-25 09:40:30|589.28|586.88|589.19|586.79|589.28|586.88|589.19|586.79|0
1629884440000|2021-08-25 09:40:40|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884460000|2021-08-25 09:41:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884470000|2021-08-25 09:41:10|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884490000|2021-08-25 09:41:30|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629884550000|2021-08-25 09:42:30|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884590000|2021-08-25 09:43:10|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1629884600000|2021-08-25 09:43:20|589.19|586.79|589|586.6|589.38|586.98|589|586.6|0
1629884610000|2021-08-25 09:43:30|589.09|586.69|589.19|586.79|589.19|586.79|589.09|586.69|0
1629884640000|2021-08-25 09:44:00|589.09|586.69|589|586.6|589.09|586.69|589|586.6|0
1629884650000|2021-08-25 09:44:10|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884670000|2021-08-25 09:44:30|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1629884680000|2021-08-25 09:44:40|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1629884700000|2021-08-25 09:45:00|589|586.6|589|586.6|589|586.6|589|586.6|0
1629884720000|2021-08-25 09:45:20|589.19|586.79|589.09|586.69|589.19|586.79|589.09|586.69|0
1629884730000|2021-08-25 09:45:30|589|586.6|589.19|586.79|589.19|586.79|589|586.6|0
1629884740000|2021-08-25 09:45:40|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884750000|2021-08-25 09:45:50|589.38|586.98|589.19|586.79|589.38|586.98|589.19|586.79|0
1629884790000|2021-08-25 09:46:30|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884810000|2021-08-25 09:46:50|589.28|586.88|589.38|586.98|589.38|586.98|589.28|586.88|0
1629884850000|2021-08-25 09:47:30|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1629884870000|2021-08-25 09:47:50|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884880000|2021-08-25 09:48:00|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629884890000|2021-08-25 09:48:10|589.76|587.36|589.66|587.26|589.76|587.36|589.57|587.17|0
1629884900000|2021-08-25 09:48:20|589.57|587.17|589.76|587.36|589.76|587.36|589.57|587.17|0
1629884910000|2021-08-25 09:48:30|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629884940000|2021-08-25 09:49:00|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629884950000|2021-08-25 09:49:10|589.47|587.07|589.57|587.17|589.57|587.17|589.47|587.07|0
1629884960000|2021-08-25 09:49:20|589.38|586.98|589.38|586.98|589.38|586.98|589.38|586.98|0
1629885020000|2021-08-25 09:50:20|589.18|586.78|589.18|586.78|589.18|586.78|589.18|586.78|0
1629885050000|2021-08-25 09:50:50|588.99|586.59|588.99|586.59|588.99|586.59|588.99|586.59|0
1629885060000|2021-08-25 09:51:00|589.09|586.69|589.18|586.78|589.18|586.78|588.99|586.59|0
1629885090000|2021-08-25 09:51:30|589.37|586.97|589.37|586.97|589.37|586.97|589.37|586.97|0
1629885100000|2021-08-25 09:51:40|589.57|587.17|589.57|587.17|589.57|587.17|589.57|587.17|0
1629885110000|2021-08-25 09:51:50|589.47|587.07|589.37|586.97|589.47|587.07|589.37|586.97|0
1629885120000|2021-08-25 09:52:00|589.56|587.16|589.37|586.97|589.56|587.16|589.37|586.97|0
1629885160000|2021-08-25 09:52:40|589.47|587.07|589.56|587.16|589.56|587.16|589.47|587.07|0
1629885170000|2021-08-25 09:52:50|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1629885180000|2021-08-25 09:53:00|589.85|587.45|589.85|587.45|589.85|587.45|589.85|587.45|0
1629885190000|2021-08-25 09:53:10|589.76|587.36|589.76|587.36|589.76|587.36|589.76|587.36|0
1629885200000|2021-08-25 09:53:20|589.95|587.55|589.75|587.35|589.95|587.55|589.75|587.35|0
1629885210000|2021-08-25 09:53:30|589.85|587.45|589.75|587.35|589.85|587.45|589.75|587.35|0
1629885250000|2021-08-25 09:54:10|589.66|587.26|589.66|587.26|589.66|587.26|589.66|587.26|0
1629885260000|2021-08-25 09:54:20|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629885320000|2021-08-25 09:55:20|589.94|587.54|589.94|587.54|589.94|587.54|589.85|587.45|0
1629885330000|2021-08-25 09:55:30|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629885340000|2021-08-25 09:55:40|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629885370000|2021-08-25 09:56:10|589.65|587.25|589.56|587.16|589.65|587.25|589.56|587.16|0
1629885420000|2021-08-25 09:57:00|589.46|587.06|589.37|586.97|589.46|587.06|589.37|586.97|0
1629885450000|2021-08-25 09:57:30|589.27|586.87|589.37|586.97|589.37|586.97|589.27|586.87|0
1629885460000|2021-08-25 09:57:40|589.18|586.78|589.37|586.97|589.37|586.97|589.18|586.78|0
1629885490000|2021-08-25 09:58:10|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629885520000|2021-08-25 09:58:40|589.37|586.97|589.56|587.16|589.56|587.16|589.37|586.97|0
1629885530000|2021-08-25 09:58:50|589.37|586.97|589.37|586.97|589.37|586.97|589.18|586.78|0
1629885540000|2021-08-25 09:59:00|589.46|587.06|589.37|586.97|589.46|587.06|589.37|586.97|0
1629885570000|2021-08-25 09:59:30|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629885590000|2021-08-25 09:59:50|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629885600000|2021-08-25 10:00:00|589.65|587.25|589.56|587.16|589.65|587.25|589.56|587.16|0
1629885670000|2021-08-25 10:01:10|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629885700000|2021-08-25 10:01:40|589.94|587.54|589.75|587.35|589.94|587.54|589.75|587.35|0
1629885710000|2021-08-25 10:01:50|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629885720000|2021-08-25 10:02:00|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1629885790000|2021-08-25 10:03:10|590.13|587.73|589.94|587.54|590.13|587.73|589.94|587.54|0
1629885800000|2021-08-25 10:03:20|590.13|587.73|589.94|587.54|590.13|587.73|589.94|587.54|0
1629885850000|2021-08-25 10:04:10|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1629885880000|2021-08-25 10:04:40|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1629885900000|2021-08-25 10:05:00|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629885920000|2021-08-25 10:05:20|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629885930000|2021-08-25 10:05:30|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1629885940000|2021-08-25 10:05:40|589.94|587.54|590.13|587.73|590.13|587.73|589.94|587.54|0
1629885950000|2021-08-25 10:05:50|589.94|587.54|590.13|587.73|590.13|587.73|589.94|587.54|0
1629885960000|2021-08-25 10:06:00|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1629885980000|2021-08-25 10:06:20|589.84|587.44|589.75|587.35|589.84|587.44|589.75|587.35|0
1629885990000|2021-08-25 10:06:30|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629886000000|2021-08-25 10:06:40|589.65|587.25|589.75|587.35|589.75|587.35|589.65|587.25|0
1629886040000|2021-08-25 10:07:20|589.94|587.54|589.75|587.35|589.94|587.54|589.75|587.35|0
1629886060000|2021-08-25 10:07:40|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629886070000|2021-08-25 10:07:50|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629886090000|2021-08-25 10:08:10|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629886100000|2021-08-25 10:08:20|589.65|587.25|589.75|587.35|589.75|587.35|589.65|587.25|0
1629886130000|2021-08-25 10:08:50|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629886160000|2021-08-25 10:09:20|589.37|586.97|589.37|586.97|589.37|586.97|589.37|586.97|0
1629886170000|2021-08-25 10:09:30|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629886210000|2021-08-25 10:10:10|589.75|587.35|589.75|587.35|589.75|587.35|589.65|587.25|0
1629886230000|2021-08-25 10:10:30|589.65|587.25|589.56|587.16|589.65|587.25|589.56|587.16|0
1629886250000|2021-08-25 10:10:50|589.75|587.35|589.65|587.25|589.75|587.35|589.65|587.25|0
1629886260000|2021-08-25 10:11:00|589.56|587.16|589.75|587.35|589.75|587.35|589.56|587.16|0
1629886320000|2021-08-25 10:12:00|589.56|587.16|589.75|587.35|589.75|587.35|589.56|587.16|0
1629886340000|2021-08-25 10:12:20|589.56|587.16|589.65|587.25|589.75|587.35|589.56|587.16|0
1629886350000|2021-08-25 10:12:30|589.75|587.35|589.56|587.16|589.75|587.35|589.56|587.16|0
1629886380000|2021-08-25 10:13:00|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629886400000|2021-08-25 10:13:20|589.56|587.16|589.56|587.16|589.56|587.16|589.56|587.16|0
1629886450000|2021-08-25 10:14:10|589.37|586.97|589.37|586.97|589.37|586.97|589.37|586.97|0
1629886460000|2021-08-25 10:14:20|589.56|587.16|589.75|587.35|589.75|587.35|589.56|587.16|0
1629886480000|2021-08-25 10:14:40|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629886500000|2021-08-25 10:15:00|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629886510000|2021-08-25 10:15:10|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629886520000|2021-08-25 10:15:20|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1629886540000|2021-08-25 10:15:40|589.84|587.44|589.94|587.54|589.94|587.54|589.84|587.44|0
1629886570000|2021-08-25 10:16:10|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1629886580000|2021-08-25 10:16:20|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629886590000|2021-08-25 10:16:30|590.03|587.63|589.94|587.54|590.03|587.63|589.94|587.54|0
1629886600000|2021-08-25 10:16:40|590.13|587.73|590.03|587.63|590.13|587.73|590.03|587.63|0
1629886610000|2021-08-25 10:16:50|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1629886620000|2021-08-25 10:17:00|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1629886660000|2021-08-25 10:17:40|589.74|587.34|589.65|587.25|589.74|587.34|589.55|587.15|0
1629886670000|2021-08-25 10:17:50|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886690000|2021-08-25 10:18:10|589.74|587.34|589.55|587.15|589.74|587.34|589.55|587.15|0
1629886700000|2021-08-25 10:18:20|589.65|587.25|589.74|587.34|589.74|587.34|589.65|587.25|0
1629886710000|2021-08-25 10:18:30|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629886720000|2021-08-25 10:18:40|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886740000|2021-08-25 10:19:00|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1629886760000|2021-08-25 10:19:20|589.36|586.96|589.55|587.15|589.55|587.15|589.36|586.96|0
1629886790000|2021-08-25 10:19:50|589.45|587.05|589.36|586.96|589.45|587.05|589.36|586.96|0
1629886800000|2021-08-25 10:20:00|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886820000|2021-08-25 10:20:20|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629886830000|2021-08-25 10:20:30|589.55|587.15|589.36|586.96|589.55|587.15|589.36|586.96|0
1629886870000|2021-08-25 10:21:10|589.17|586.77|589.36|586.96|589.36|586.96|589.17|586.77|0
1629886880000|2021-08-25 10:21:20|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886890000|2021-08-25 10:21:30|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629886920000|2021-08-25 10:22:00|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886930000|2021-08-25 10:22:10|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629886960000|2021-08-25 10:22:40|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629886970000|2021-08-25 10:22:50|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629886980000|2021-08-25 10:23:00|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1629886990000|2021-08-25 10:23:10|589.26|586.86|589.26|586.86|589.26|586.86|589.26|586.86|0
1629887000000|2021-08-25 10:23:20|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887020000|2021-08-25 10:23:40|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629887040000|2021-08-25 10:24:00|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887050000|2021-08-25 10:24:10|589.26|586.86|589.36|586.96|589.36|586.96|589.26|586.86|0
1629887070000|2021-08-25 10:24:30|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629887080000|2021-08-25 10:24:40|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1629887090000|2021-08-25 10:24:50|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1629887100000|2021-08-25 10:25:00|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887150000|2021-08-25 10:25:50|589.45|587.05|589.36|586.96|589.45|587.05|589.36|586.96|0
1629887160000|2021-08-25 10:26:00|589.45|587.05|589.36|586.96|589.45|587.05|589.36|586.96|0
1629887200000|2021-08-25 10:26:40|589.45|587.05|589.55|587.15|589.55|587.15|589.45|587.05|0
1629887220000|2021-08-25 10:27:00|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887230000|2021-08-25 10:27:10|589.26|586.86|589.17|586.77|589.26|586.86|589.17|586.77|0
1629887240000|2021-08-25 10:27:20|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887270000|2021-08-25 10:27:50|589.17|586.77|589.17|586.77|589.36|586.96|589.17|586.77|0
1629887280000|2021-08-25 10:28:00|589.26|586.86|589.36|586.96|589.36|586.96|589.26|586.86|0
1629887390000|2021-08-25 10:29:50|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1629887400000|2021-08-25 10:30:00|589.07|586.67|589.17|586.77|589.17|586.77|589.07|586.67|0
1629887450000|2021-08-25 10:30:50|589.07|586.67|589.17|586.77|589.17|586.77|589.07|586.67|0
1629887500000|2021-08-25 10:31:40|588.98|586.58|588.98|586.58|588.98|586.58|588.98|586.58|0
1629887530000|2021-08-25 10:32:10|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1629887540000|2021-08-25 10:32:20|588.98|586.58|588.98|586.58|589.17|586.77|588.98|586.58|0
1629887550000|2021-08-25 10:32:30|589.17|586.77|588.98|586.58|589.17|586.77|588.98|586.58|0
1629887570000|2021-08-25 10:32:50|588.79|586.39|588.98|586.58|588.98|586.58|588.79|586.39|0
1629887580000|2021-08-25 10:33:00|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1629887590000|2021-08-25 10:33:10|588.98|586.58|589.07|586.67|589.17|586.77|588.98|586.58|0
1629887600000|2021-08-25 10:33:20|588.98|586.58|589.17|586.77|589.17|586.77|588.98|586.58|0
1629887700000|2021-08-25 10:35:00|589.36|586.96|589.36|586.96|589.36|586.96|589.36|586.96|0
1629887740000|2021-08-25 10:35:40|589.45|587.05|589.45|587.05|589.45|587.05|589.45|587.05|0
1629887750000|2021-08-25 10:35:50|589.36|586.96|589.36|586.96|589.55|587.15|589.36|586.96|0
1629887760000|2021-08-25 10:36:00|589.17|586.77|589.17|586.77|589.17|586.77|589.17|586.77|0
1629887850000|2021-08-25 10:37:30|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629887890000|2021-08-25 10:38:10|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629887900000|2021-08-25 10:38:20|589.07|586.67|588.97|586.57|589.07|586.67|588.97|586.57|0
1629887910000|2021-08-25 10:38:30|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629887960000|2021-08-25 10:39:20|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629887990000|2021-08-25 10:39:50|589.55|587.15|589.35|586.95|589.55|587.15|589.35|586.95|0
1629888000000|2021-08-25 10:40:00|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629888060000|2021-08-25 10:41:00|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629888070000|2021-08-25 10:41:10|589.74|587.34|589.74|587.34|589.74|587.34|589.74|587.34|0
1629888080000|2021-08-25 10:41:20|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629888090000|2021-08-25 10:41:30|589.64|587.24|589.54|587.14|589.64|587.24|589.54|587.14|0
1629888110000|2021-08-25 10:41:50|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1629888130000|2021-08-25 10:42:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1629888140000|2021-08-25 10:42:20|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629888150000|2021-08-25 10:42:30|589.16|586.76|589.16|586.76|589.16|586.76|588.97|586.57|0
1629888160000|2021-08-25 10:42:40|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629888170000|2021-08-25 10:42:50|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888180000|2021-08-25 10:43:00|588.97|586.57|588.78|586.38|588.97|586.57|588.78|586.38|0
1629888200000|2021-08-25 10:43:20|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888220000|2021-08-25 10:43:40|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888230000|2021-08-25 10:43:50|588.21|585.81|588.21|585.81|588.21|585.81|588.21|585.81|0
1629888240000|2021-08-25 10:44:00|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888250000|2021-08-25 10:44:10|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888280000|2021-08-25 10:44:40|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888290000|2021-08-25 10:44:50|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888300000|2021-08-25 10:45:00|588.4|586|588.4|586|588.4|586|588.21|585.81|0
1629888310000|2021-08-25 10:45:10|588.59|586.19|588.4|586|588.59|586.19|588.4|586|0
1629888320000|2021-08-25 10:45:20|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888340000|2021-08-25 10:45:40|588.4|586|588.59|586.19|588.59|586.19|588.4|586|0
1629888350000|2021-08-25 10:45:50|588.4|586|588.4|586|588.59|586.19|588.4|586|0
1629888370000|2021-08-25 10:46:10|588.59|586.19|588.59|586.19|588.59|586.19|588.49|586.09|0
1629888380000|2021-08-25 10:46:20|588.49|586.09|588.4|586|588.49|586.09|588.4|586|0
1629888390000|2021-08-25 10:46:30|588.3|585.9|588.21|585.81|588.3|585.9|588.21|585.81|0
1629888410000|2021-08-25 10:46:50|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888430000|2021-08-25 10:47:10|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888440000|2021-08-25 10:47:20|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888450000|2021-08-25 10:47:30|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888460000|2021-08-25 10:47:40|588.78|586.38|588.59|586.19|588.78|586.38|588.59|586.19|0
1629888470000|2021-08-25 10:47:50|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888480000|2021-08-25 10:48:00|588.49|586.09|588.49|586.09|588.49|586.09|588.4|586|0
1629888490000|2021-08-25 10:48:10|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888500000|2021-08-25 10:48:20|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888510000|2021-08-25 10:48:30|588.4|586|588.59|586.19|588.59|586.19|588.4|586|0
1629888520000|2021-08-25 10:48:40|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888530000|2021-08-25 10:48:50|588.97|586.57|588.59|586.19|588.97|586.57|588.59|586.19|0
1629888540000|2021-08-25 10:49:00|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888550000|2021-08-25 10:49:10|588.68|586.28|588.78|586.38|588.78|586.38|588.68|586.28|0
1629888560000|2021-08-25 10:49:20|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888580000|2021-08-25 10:49:40|588.4|586|588.4|586|588.4|586|588.4|586|0
1629888590000|2021-08-25 10:49:50|588.59|586.19|588.4|586|588.59|586.19|588.4|586|0
1629888610000|2021-08-25 10:50:10|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1629888700000|2021-08-25 10:51:40|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888710000|2021-08-25 10:51:50|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629888730000|2021-08-25 10:52:10|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629888740000|2021-08-25 10:52:20|588.78|586.38|588.87|586.47|588.87|586.47|588.78|586.38|0
1629888750000|2021-08-25 10:52:30|588.97|586.57|588.97|586.57|588.97|586.57|588.78|586.38|0
1629888780000|2021-08-25 10:53:00|588.87|586.47|588.78|586.38|588.97|586.57|588.78|586.38|0
1629888800000|2021-08-25 10:53:20|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629888880000|2021-08-25 10:54:40|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1629888890000|2021-08-25 10:54:50|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1629888910000|2021-08-25 10:55:10|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1629888960000|2021-08-25 10:56:00|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1629889060000|2021-08-25 10:57:40|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629889070000|2021-08-25 10:57:50|588.97|586.57|589.16|586.76|589.16|586.76|588.97|586.57|0
1629889080000|2021-08-25 10:58:00|589.06|586.66|588.97|586.57|589.06|586.66|588.97|586.57|0
1629889120000|2021-08-25 10:58:40|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1629889150000|2021-08-25 10:59:10|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1629889190000|2021-08-25 10:59:50|589.16|586.76|589.35|586.95|589.35|586.95|589.16|586.76|0
1629889210000|2021-08-25 11:00:10|589.16|586.76|588.97|586.57|589.16|586.76|588.97|586.57|0
1629889230000|2021-08-25 11:00:30|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629889270000|2021-08-25 11:01:10|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629889290000|2021-08-25 11:01:30|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1629889300000|2021-08-25 11:01:40|588.96|586.56|588.67|586.27|588.96|586.56|588.58|586.18|0
1629889310000|2021-08-25 11:01:50|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629889320000|2021-08-25 11:02:00|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629889380000|2021-08-25 11:03:00|588.86|586.46|588.96|586.56|588.96|586.56|588.77|586.37|0
1629889400000|2021-08-25 11:03:20|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629889420000|2021-08-25 11:03:40|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1629889450000|2021-08-25 11:04:10|589.15|586.75|589.34|586.94|589.34|586.94|589.15|586.75|0
1629889490000|2021-08-25 11:04:50|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629889510000|2021-08-25 11:05:10|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1629889540000|2021-08-25 11:05:40|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629889550000|2021-08-25 11:05:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629889560000|2021-08-25 11:06:00|589.05|586.65|588.96|586.56|589.15|586.75|588.96|586.56|0
1629889570000|2021-08-25 11:06:10|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1629889610000|2021-08-25 11:06:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1629889630000|2021-08-25 11:07:10|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1629889640000|2021-08-25 11:07:20|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629889650000|2021-08-25 11:07:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629889660000|2021-08-25 11:07:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629889680000|2021-08-25 11:08:00|588.39|585.99|588.58|586.18|588.58|586.18|588.29|585.89|0
1629889690000|2021-08-25 11:08:10|588.39|585.99|588.39|585.99|588.58|586.18|588.39|585.99|0
1629889700000|2021-08-25 11:08:20|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1629889710000|2021-08-25 11:08:30|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1629889720000|2021-08-25 11:08:40|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1629889740000|2021-08-25 11:09:00|588.2|585.8|588.2|585.8|588.29|585.89|588.2|585.8|0
1629889750000|2021-08-25 11:09:10|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1629889760000|2021-08-25 11:09:20|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1629889770000|2021-08-25 11:09:30|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1629889800000|2021-08-25 11:10:00|588.2|585.8|588.2|585.8|588.2|585.8|588.1|585.7|0
1629889810000|2021-08-25 11:10:10|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629889820000|2021-08-25 11:10:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629889830000|2021-08-25 11:10:30|588.2|585.8|588.2|585.8|588.39|585.99|588.2|585.8|0
1629889840000|2021-08-25 11:10:40|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629889860000|2021-08-25 11:11:00|588.29|585.89|588.39|585.99|588.39|585.99|588.29|585.89|0
1629889870000|2021-08-25 11:11:10|588.2|585.8|588.2|585.8|588.39|585.99|588.2|585.8|0
1629889880000|2021-08-25 11:11:20|588.29|585.89|588.2|585.8|588.29|585.89|588.2|585.8|0
1629889890000|2021-08-25 11:11:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629889910000|2021-08-25 11:11:50|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629889920000|2021-08-25 11:12:00|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1629889930000|2021-08-25 11:12:10|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1629889960000|2021-08-25 11:12:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629889990000|2021-08-25 11:13:10|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1629890000000|2021-08-25 11:13:20|588.1|585.7|588.01|585.61|588.1|585.7|588.01|585.61|0
1629890010000|2021-08-25 11:13:30|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629890020000|2021-08-25 11:13:40|588.01|585.61|588.2|585.8|588.2|585.8|588.01|585.61|0
1629890040000|2021-08-25 11:14:00|588.01|585.61|587.82|585.42|588.01|585.61|587.82|585.42|0
1629890050000|2021-08-25 11:14:10|587.91|585.51|587.82|585.42|587.91|585.51|587.82|585.42|0
1629890060000|2021-08-25 11:14:20|588.01|585.61|588.01|585.61|588.01|585.61|587.82|585.42|0
1629890070000|2021-08-25 11:14:30|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629890080000|2021-08-25 11:14:40|588.01|585.61|588.2|585.8|588.2|585.8|588.01|585.61|0
1629890110000|2021-08-25 11:15:10|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629890130000|2021-08-25 11:15:30|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629890140000|2021-08-25 11:15:40|588.39|585.99|588.29|585.89|588.39|585.99|588.2|585.8|0
1629890150000|2021-08-25 11:15:50|588.2|585.8|588.29|585.89|588.29|585.89|588.2|585.8|0
1629890160000|2021-08-25 11:16:00|588.39|585.99|588.39|585.99|588.39|585.99|588.2|585.8|0
1629890180000|2021-08-25 11:16:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629890190000|2021-08-25 11:16:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629890210000|2021-08-25 11:16:50|588.48|586.08|588.58|586.18|588.58|586.18|588.48|586.08|0
1629890230000|2021-08-25 11:17:10|588.39|585.99|588.48|586.08|588.48|586.08|588.39|585.99|0
1629890240000|2021-08-25 11:17:20|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1629890250000|2021-08-25 11:17:30|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1629890260000|2021-08-25 11:17:40|588.39|585.99|588.39|585.99|588.58|586.18|588.39|585.99|0
1629890280000|2021-08-25 11:18:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629890290000|2021-08-25 11:18:10|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1629890310000|2021-08-25 11:18:30|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1629890330000|2021-08-25 11:18:50|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629890340000|2021-08-25 11:19:00|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1629890360000|2021-08-25 11:19:20|588.01|585.61|588|585.6|588.01|585.61|588|585.6|0
1629890370000|2021-08-25 11:19:30|587.81|585.41|587.81|585.41|588|585.6|587.81|585.41|0
1629890380000|2021-08-25 11:19:40|588|585.6|587.62|585.22|588|585.6|587.62|585.22|0
1629890390000|2021-08-25 11:19:50|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1629890400000|2021-08-25 11:20:00|587.62|585.22|587.24|584.84|587.62|585.22|587.24|584.84|0
1629890420000|2021-08-25 11:20:20|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1629890430000|2021-08-25 11:20:30|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1629890440000|2021-08-25 11:20:40|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1629890460000|2021-08-25 11:21:00|586.86|584.46|587.05|584.65|587.05|584.65|586.86|584.46|0
1629890470000|2021-08-25 11:21:10|586.86|584.46|586.86|584.46|586.95|584.55|586.86|584.46|0
1629890480000|2021-08-25 11:21:20|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1629890490000|2021-08-25 11:21:30|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1629890500000|2021-08-25 11:21:40|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1629890510000|2021-08-25 11:21:50|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1629890520000|2021-08-25 11:22:00|586.48|584.08|586.29|583.89|586.48|584.08|586.29|583.89|0
1629890530000|2021-08-25 11:22:10|586.48|584.08|586.48|584.08|586.48|584.08|586.29|583.89|0
1629890540000|2021-08-25 11:22:20|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1629890550000|2021-08-25 11:22:30|586.76|584.36|586.86|584.46|586.86|584.46|586.76|584.36|0
1629890560000|2021-08-25 11:22:40|586.76|584.36|586.76|584.36|586.76|584.36|586.76|584.36|0
1629890570000|2021-08-25 11:22:50|586.86|584.46|586.86|584.46|586.86|584.46|586.67|584.27|0
1629890580000|2021-08-25 11:23:00|586.67|584.27|586.29|583.89|586.67|584.27|586.29|583.89|0
1629890620000|2021-08-25 11:23:40|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1629890640000|2021-08-25 11:24:00|586.38|583.98|586.48|584.08|586.48|584.08|586.38|583.98|0
1629890650000|2021-08-25 11:24:10|586.57|584.17|586.67|584.27|586.67|584.27|586.57|584.17|0
1629890660000|2021-08-25 11:24:20|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1629890670000|2021-08-25 11:24:30|586.48|584.08|586.48|584.08|586.67|584.27|586.48|584.08|0
1629890680000|2021-08-25 11:24:40|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1629890690000|2021-08-25 11:24:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1629890700000|2021-08-25 11:25:00|586.29|583.89|586.29|583.89|586.29|583.89|586.1|583.7|0
1629890710000|2021-08-25 11:25:10|586.48|584.08|586.29|583.89|586.48|584.08|586.29|583.89|0
1629890720000|2021-08-25 11:25:20|586.48|584.08|586.48|584.08|586.48|584.08|586.29|583.89|0
1629890730000|2021-08-25 11:25:30|586.1|583.7|586.1|583.7|586.29|583.89|586.1|583.7|0
1629890750000|2021-08-25 11:25:50|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1629890760000|2021-08-25 11:26:00|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1629890770000|2021-08-25 11:26:10|586.67|584.27|586.67|584.27|586.67|584.27|586.57|584.17|0
1629890790000|2021-08-25 11:26:30|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1629890800000|2021-08-25 11:26:40|586.57|584.17|586.67|584.27|586.67|584.27|586.57|584.17|0
1629890820000|2021-08-25 11:27:00|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1629890830000|2021-08-25 11:27:10|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1629890840000|2021-08-25 11:27:20|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1629890900000|2021-08-25 11:28:20|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1629890910000|2021-08-25 11:28:30|586.57|584.17|586.48|584.08|586.57|584.17|586.48|584.08|0
1629890940000|2021-08-25 11:29:00|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1629890950000|2021-08-25 11:29:10|586.19|583.79|586.29|583.89|586.29|583.89|586.1|583.7|0
1629890960000|2021-08-25 11:29:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1629890970000|2021-08-25 11:29:30|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1629890980000|2021-08-25 11:29:40|586.48|584.08|586.48|584.08|586.67|584.27|586.48|584.08|0
1629890990000|2021-08-25 11:29:50|586.29|583.89|586.48|584.08|586.48|584.08|586.29|583.89|0
1629891060000|2021-08-25 11:31:00|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1629891070000|2021-08-25 11:31:10|586.1|583.7|585.72|583.32|586.1|583.7|585.72|583.32|0
1629891080000|2021-08-25 11:31:20|585.91|583.51|585.72|583.32|585.91|583.51|585.72|583.32|0
1629891090000|2021-08-25 11:31:30|585.53|583.13|585.15|582.75|585.72|583.32|585.15|582.75|0
1629891100000|2021-08-25 11:31:40|584.96|582.56|584.77|582.37|585.15|582.75|584.77|582.37|0
1629891110000|2021-08-25 11:31:50|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629891130000|2021-08-25 11:32:10|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629891140000|2021-08-25 11:32:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1629891150000|2021-08-25 11:32:30|584.77|582.37|585.34|582.94|585.34|582.94|584.77|582.37|0
1629891160000|2021-08-25 11:32:40|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1629891170000|2021-08-25 11:32:50|584.77|582.37|584.86|582.46|584.96|582.56|584.77|582.37|0
1629891180000|2021-08-25 11:33:00|584.96|582.56|584.77|582.37|584.96|582.56|584.77|582.37|0
1629891190000|2021-08-25 11:33:10|584.58|582.18|584.96|582.56|584.96|582.56|584.58|582.18|0
1629891200000|2021-08-25 11:33:20|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1629891210000|2021-08-25 11:33:30|584.77|582.37|584.96|582.56|584.96|582.56|584.77|582.37|0
1629891220000|2021-08-25 11:33:40|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1629891250000|2021-08-25 11:34:10|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629891260000|2021-08-25 11:34:20|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629891270000|2021-08-25 11:34:30|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1629891280000|2021-08-25 11:34:40|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1629891300000|2021-08-25 11:35:00|584.77|582.37|585.34|582.94|585.34|582.94|584.77|582.37|0
1629891310000|2021-08-25 11:35:10|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629891320000|2021-08-25 11:35:20|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1629891330000|2021-08-25 11:35:30|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1629891340000|2021-08-25 11:35:40|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1629891350000|2021-08-25 11:35:50|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1629891360000|2021-08-25 11:36:00|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1629891370000|2021-08-25 11:36:10|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1629891380000|2021-08-25 11:36:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1629891390000|2021-08-25 11:36:30|585.14|582.74|585.33|582.93|585.33|582.93|585.14|582.74|0
1629891400000|2021-08-25 11:36:40|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629891420000|2021-08-25 11:37:00|585.71|583.31|585.62|583.22|585.71|583.31|585.62|583.22|0
1629891430000|2021-08-25 11:37:10|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629891470000|2021-08-25 11:37:50|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629891480000|2021-08-25 11:38:00|585.71|583.31|585.52|583.12|585.71|583.31|585.52|583.12|0
1629891490000|2021-08-25 11:38:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629891510000|2021-08-25 11:38:30|585.52|583.12|585.52|583.12|585.52|583.12|585.33|582.93|0
1629891530000|2021-08-25 11:38:50|585.62|583.22|585.71|583.31|585.71|583.31|585.62|583.22|0
1629891540000|2021-08-25 11:39:00|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629891550000|2021-08-25 11:39:10|585.33|582.93|585.71|583.31|585.71|583.31|585.33|582.93|0
1629891560000|2021-08-25 11:39:20|585.52|583.12|585.43|583.03|585.52|583.12|585.33|582.93|0
1629891570000|2021-08-25 11:39:30|585.52|583.12|585.52|583.12|585.71|583.31|585.52|583.12|0
1629891580000|2021-08-25 11:39:40|585.33|582.93|585.33|582.93|585.52|583.12|585.33|582.93|0
1629891600000|2021-08-25 11:40:00|585.14|582.74|585.14|582.74|585.33|582.93|585.14|582.74|0
1629891630000|2021-08-25 11:40:30|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629891650000|2021-08-25 11:40:50|585.42|583.02|585.42|583.02|585.42|583.02|585.42|583.02|0
1629891660000|2021-08-25 11:41:00|585.33|582.93|585.33|582.93|585.42|583.02|585.33|582.93|0
1629891670000|2021-08-25 11:41:10|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629891690000|2021-08-25 11:41:30|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629891720000|2021-08-25 11:42:00|585.52|583.12|585.71|583.31|585.71|583.31|585.52|583.12|0
1629891750000|2021-08-25 11:42:30|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629891760000|2021-08-25 11:42:40|586.09|583.69|585.9|583.5|586.09|583.69|585.9|583.5|0
1629891770000|2021-08-25 11:42:50|585.99|583.59|585.9|583.5|585.99|583.59|585.9|583.5|0
1629891780000|2021-08-25 11:43:00|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1629891800000|2021-08-25 11:43:20|585.9|583.5|586.09|583.69|586.09|583.69|585.9|583.5|0
1629891820000|2021-08-25 11:43:40|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629891830000|2021-08-25 11:43:50|586.09|583.69|586.09|583.69|586.09|583.69|585.9|583.5|0
1629891850000|2021-08-25 11:44:10|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1629891870000|2021-08-25 11:44:30|586.18|583.78|586.18|583.78|586.18|583.78|586.18|583.78|0
1629891880000|2021-08-25 11:44:40|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1629891920000|2021-08-25 11:45:20|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629891940000|2021-08-25 11:45:40|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1629891970000|2021-08-25 11:46:10|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1629891980000|2021-08-25 11:46:20|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629891990000|2021-08-25 11:46:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629892000000|2021-08-25 11:46:40|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892010000|2021-08-25 11:46:50|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629892020000|2021-08-25 11:47:00|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629892030000|2021-08-25 11:47:10|586.85|584.45|586.85|584.45|586.85|584.45|586.66|584.26|0
1629892040000|2021-08-25 11:47:20|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629892060000|2021-08-25 11:47:40|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1629892110000|2021-08-25 11:48:30|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892130000|2021-08-25 11:48:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1629892140000|2021-08-25 11:49:00|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629892170000|2021-08-25 11:49:30|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892190000|2021-08-25 11:49:50|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629892230000|2021-08-25 11:50:30|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892240000|2021-08-25 11:50:40|586.85|584.45|587.04|584.64|587.04|584.64|586.85|584.45|0
1629892260000|2021-08-25 11:51:00|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892270000|2021-08-25 11:51:10|587.04|584.64|587.23|584.83|587.23|584.83|587.04|584.64|0
1629892310000|2021-08-25 11:51:50|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892380000|2021-08-25 11:53:00|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892420000|2021-08-25 11:53:40|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629892430000|2021-08-25 11:53:50|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892450000|2021-08-25 11:54:10|586.94|584.54|586.85|584.45|586.94|584.54|586.85|584.45|0
1629892470000|2021-08-25 11:54:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1629892510000|2021-08-25 11:55:10|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1629892580000|2021-08-25 11:56:20|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892630000|2021-08-25 11:57:10|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892640000|2021-08-25 11:57:20|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629892680000|2021-08-25 11:58:00|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892690000|2021-08-25 11:58:10|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892710000|2021-08-25 11:58:30|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892730000|2021-08-25 11:58:50|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892800000|2021-08-25 12:00:00|587.04|584.64|587.23|584.83|587.23|584.83|587.04|584.64|0
1629892810000|2021-08-25 12:00:10|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629892820000|2021-08-25 12:00:20|587.61|585.21|587.42|585.02|587.61|585.21|587.42|585.02|0
1629892840000|2021-08-25 12:00:40|587.23|584.83|587.42|585.02|587.42|585.02|587.23|584.83|0
1629892860000|2021-08-25 12:01:00|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892880000|2021-08-25 12:01:20|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892900000|2021-08-25 12:01:40|587.23|584.83|587.04|584.64|587.23|584.83|587.04|584.64|0
1629892920000|2021-08-25 12:02:00|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892940000|2021-08-25 12:02:20|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629892950000|2021-08-25 12:02:30|587.23|584.83|587.42|585.02|587.42|585.02|587.23|584.83|0
1629892960000|2021-08-25 12:02:40|587.23|584.83|587.42|585.02|587.42|585.02|587.23|584.83|0
1629892970000|2021-08-25 12:02:50|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1629892980000|2021-08-25 12:03:00|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629893000000|2021-08-25 12:03:20|587.13|584.73|587.23|584.83|587.23|584.83|587.04|584.64|0
1629893030000|2021-08-25 12:03:50|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629893040000|2021-08-25 12:04:00|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629893060000|2021-08-25 12:04:20|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629893100000|2021-08-25 12:05:00|586.84|584.44|587.03|584.63|587.03|584.63|586.84|584.44|0
1629893110000|2021-08-25 12:05:10|586.84|584.44|587.13|584.73|587.13|584.73|586.84|584.44|0
1629893120000|2021-08-25 12:05:20|587.03|584.63|587.22|584.82|587.22|584.82|587.03|584.63|0
1629893140000|2021-08-25 12:05:40|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629893160000|2021-08-25 12:06:00|587.22|584.82|587.41|585.01|587.41|585.01|587.22|584.82|0
1629893180000|2021-08-25 12:06:20|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629893200000|2021-08-25 12:06:40|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629893220000|2021-08-25 12:07:00|587.22|584.82|587.22|584.82|587.22|584.82|587.22|584.82|0
1629893270000|2021-08-25 12:07:50|587.41|585.01|587.41|585.01|587.41|585.01|587.22|584.82|0
1629893290000|2021-08-25 12:08:10|587.6|585.2|587.41|585.01|587.6|585.2|587.41|585.01|0
1629893310000|2021-08-25 12:08:30|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629893320000|2021-08-25 12:08:40|587.41|585.01|587.6|585.2|587.6|585.2|587.41|585.01|0
1629893330000|2021-08-25 12:08:50|587.41|585.01|587.6|585.2|587.6|585.2|587.41|585.01|0
1629893350000|2021-08-25 12:09:10|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629893360000|2021-08-25 12:09:20|587.6|585.2|587.41|585.01|587.6|585.2|587.41|585.01|0
1629893380000|2021-08-25 12:09:40|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629893390000|2021-08-25 12:09:50|587.41|585.01|587.41|585.01|587.41|585.01|587.41|585.01|0
1629893400000|2021-08-25 12:10:00|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629893470000|2021-08-25 12:11:10|587.79|585.39|587.79|585.39|587.79|585.39|587.6|585.2|0
1629893490000|2021-08-25 12:11:30|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629893580000|2021-08-25 12:13:00|587.5|585.1|587.41|585.01|587.6|585.2|587.41|585.01|0
1629893590000|2021-08-25 12:13:10|587.6|585.2|587.6|585.2|587.6|585.2|587.6|585.2|0
1629893600000|2021-08-25 12:13:20|587.79|585.39|587.41|585.01|587.79|585.39|587.41|585.01|0
1629893610000|2021-08-25 12:13:30|587.22|584.82|587.03|584.63|587.22|584.82|587.03|584.63|0
1629893620000|2021-08-25 12:13:40|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629893630000|2021-08-25 12:13:50|587.03|584.63|586.84|584.44|587.03|584.63|586.84|584.44|0
1629893640000|2021-08-25 12:14:00|587.03|584.63|586.84|584.44|587.03|584.63|586.84|584.44|0
1629893690000|2021-08-25 12:14:50|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629893700000|2021-08-25 12:15:00|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629893730000|2021-08-25 12:15:30|587.03|584.63|587.03|584.63|587.03|584.63|587.03|584.63|0
1629893760000|2021-08-25 12:16:00|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629893790000|2021-08-25 12:16:30|587.03|584.63|586.84|584.44|587.03|584.63|586.84|584.44|0
1629893860000|2021-08-25 12:17:40|586.65|584.25|586.84|584.44|586.84|584.44|586.65|584.25|0
1629893870000|2021-08-25 12:17:50|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629893910000|2021-08-25 12:18:30|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1629893930000|2021-08-25 12:18:50|586.65|584.25|586.84|584.44|586.84|584.44|586.65|584.25|0
1629893940000|2021-08-25 12:19:00|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629894000000|2021-08-25 12:20:00|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894010000|2021-08-25 12:20:10|586.08|583.68|586.08|583.68|586.08|583.68|586.08|583.68|0
1629894020000|2021-08-25 12:20:20|586.27|583.87|586.27|583.87|586.27|583.87|586.27|583.87|0
1629894050000|2021-08-25 12:20:50|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894060000|2021-08-25 12:21:00|586.27|583.87|586.46|584.06|586.46|584.06|586.27|583.87|0
1629894100000|2021-08-25 12:21:40|586.27|583.87|586.46|584.06|586.46|584.06|586.27|583.87|0
1629894110000|2021-08-25 12:21:50|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629894120000|2021-08-25 12:22:00|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894150000|2021-08-25 12:22:30|586.27|583.87|586.27|583.87|586.27|583.87|586.27|583.87|0
1629894160000|2021-08-25 12:22:40|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894170000|2021-08-25 12:22:50|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629894210000|2021-08-25 12:23:30|586.84|584.44|586.65|584.25|586.84|584.44|586.65|584.25|0
1629894250000|2021-08-25 12:24:10|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894260000|2021-08-25 12:24:20|586.55|584.15|586.55|584.15|586.55|584.15|586.55|584.15|0
1629894270000|2021-08-25 12:24:30|586.46|584.06|586.65|584.25|586.65|584.25|586.46|584.06|0
1629894330000|2021-08-25 12:25:30|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894340000|2021-08-25 12:25:40|586.65|584.25|586.65|584.25|586.65|584.25|586.55|584.15|0
1629894350000|2021-08-25 12:25:50|586.46|584.06|586.65|584.25|586.65|584.25|586.46|584.06|0
1629894360000|2021-08-25 12:26:00|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1629894380000|2021-08-25 12:26:20|586.26|583.86|586.45|584.05|586.45|584.05|586.26|583.86|0
1629894390000|2021-08-25 12:26:30|586.36|583.96|586.45|584.05|586.45|584.05|586.36|583.96|0
1629894430000|2021-08-25 12:27:10|586.55|584.15|586.45|584.05|586.55|584.15|586.45|584.05|0
1629894440000|2021-08-25 12:27:20|586.55|584.15|586.64|584.24|586.64|584.24|586.55|584.15|0
1629894470000|2021-08-25 12:27:50|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1629894520000|2021-08-25 12:28:40|586.36|583.96|586.36|583.96|586.36|583.96|586.36|583.96|0
1629894530000|2021-08-25 12:28:50|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1629894550000|2021-08-25 12:29:10|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629894590000|2021-08-25 12:29:50|586.54|584.14|586.45|584.05|586.54|584.14|586.45|584.05|0
1629894600000|2021-08-25 12:30:00|586.64|584.24|586.73|584.33|586.73|584.33|586.64|584.24|0
1629894610000|2021-08-25 12:30:10|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629894620000|2021-08-25 12:30:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629894630000|2021-08-25 12:30:30|586.64|584.24|586.83|584.43|586.83|584.43|586.64|584.24|0
1629894640000|2021-08-25 12:30:40|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1629894650000|2021-08-25 12:30:50|586.26|583.86|586.26|583.86|586.26|583.86|586.26|583.86|0
1629894670000|2021-08-25 12:31:10|586.45|584.05|586.64|584.24|586.64|584.24|586.45|584.05|0
1629894680000|2021-08-25 12:31:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629894690000|2021-08-25 12:31:30|586.64|584.24|586.83|584.43|586.83|584.43|586.64|584.24|0
1629894700000|2021-08-25 12:31:40|586.64|584.24|586.83|584.43|586.83|584.43|586.64|584.24|0
1629894710000|2021-08-25 12:31:50|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1629894720000|2021-08-25 12:32:00|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629894750000|2021-08-25 12:32:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629894770000|2021-08-25 12:32:50|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1629894780000|2021-08-25 12:33:00|586.64|584.24|586.83|584.43|586.83|584.43|586.64|584.24|0
1629894800000|2021-08-25 12:33:20|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1629894810000|2021-08-25 12:33:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1629894820000|2021-08-25 12:33:40|586.92|584.52|587.02|584.62|587.02|584.62|586.92|584.52|0
1629894830000|2021-08-25 12:33:50|587.21|584.81|587.21|584.81|587.21|584.81|587.21|584.81|0
1629894870000|2021-08-25 12:34:30|587.4|585|587.4|585|587.4|585|587.4|585|0
1629894890000|2021-08-25 12:34:50|587.59|585.19|587.59|585.19|587.78|585.38|587.59|585.19|0
1629894940000|2021-08-25 12:35:40|587.4|585|587.4|585|587.4|585|587.4|585|0
1629894980000|2021-08-25 12:36:20|587.59|585.19|587.4|585|587.59|585.19|587.4|585|0
1629895030000|2021-08-25 12:37:10|587.59|585.19|587.59|585.19|587.59|585.19|587.59|585.19|0
1629895070000|2021-08-25 12:37:50|587.78|585.38|587.78|585.38|587.78|585.38|587.78|585.38|0
1629895080000|2021-08-25 12:38:00|587.97|585.57|587.78|585.38|587.97|585.57|587.78|585.38|0
1629895090000|2021-08-25 12:38:10|587.97|585.57|587.97|585.57|588.16|585.76|587.97|585.57|0
1629895110000|2021-08-25 12:38:30|588.16|585.76|587.97|585.57|588.16|585.76|587.97|585.57|0
1629895130000|2021-08-25 12:38:50|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1629895140000|2021-08-25 12:39:00|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1629895160000|2021-08-25 12:39:20|588.35|585.95|588.35|585.95|588.35|585.95|588.35|585.95|0
1629895170000|2021-08-25 12:39:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629895180000|2021-08-25 12:39:40|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629895200000|2021-08-25 12:40:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629895250000|2021-08-25 12:40:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629895290000|2021-08-25 12:41:30|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629895300000|2021-08-25 12:41:40|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629895330000|2021-08-25 12:42:10|588.35|585.95|588.35|585.95|588.44|586.04|588.35|585.95|0
1629895370000|2021-08-25 12:42:50|588.54|586.14|588.54|586.14|588.54|586.14|588.35|585.95|0
1629895380000|2021-08-25 12:43:00|588.35|585.95|588.35|585.95|588.54|586.14|588.35|585.95|0
1629895390000|2021-08-25 12:43:10|588.54|586.14|588.54|586.14|588.73|586.33|588.54|586.14|0
1629895420000|2021-08-25 12:43:40|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629895430000|2021-08-25 12:43:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629895460000|2021-08-25 12:44:20|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629895490000|2021-08-25 12:44:50|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629895520000|2021-08-25 12:45:20|588.92|586.52|589.11|586.71|589.11|586.71|588.92|586.52|0
1629895630000|2021-08-25 12:47:10|589.01|586.61|589.11|586.71|589.11|586.71|589.01|586.61|0
1629895660000|2021-08-25 12:47:40|589.3|586.9|589.68|587.28|589.68|587.28|589.3|586.9|0
1629895670000|2021-08-25 12:47:50|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629895700000|2021-08-25 12:48:20|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629895710000|2021-08-25 12:48:30|589.2|586.8|589.2|586.8|589.2|586.8|589.2|586.8|0
1629895720000|2021-08-25 12:48:40|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629895740000|2021-08-25 12:49:00|589.2|586.8|589.3|586.9|589.3|586.9|589.2|586.8|0
1629895770000|2021-08-25 12:49:30|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629895780000|2021-08-25 12:49:40|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629895800000|2021-08-25 12:50:00|589.2|586.8|589.11|586.71|589.2|586.8|589.11|586.71|0
1629895820000|2021-08-25 12:50:20|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629895870000|2021-08-25 12:51:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629895890000|2021-08-25 12:51:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629895900000|2021-08-25 12:51:40|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629895910000|2021-08-25 12:51:50|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629895920000|2021-08-25 12:52:00|588.54|586.14|588.35|585.95|588.54|586.14|588.35|585.95|0
1629895940000|2021-08-25 12:52:20|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629895990000|2021-08-25 12:53:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629896000000|2021-08-25 12:53:20|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629896030000|2021-08-25 12:53:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629896040000|2021-08-25 12:54:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629896070000|2021-08-25 12:54:30|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629896080000|2021-08-25 12:54:40|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629896100000|2021-08-25 12:55:00|588.92|586.52|588.73|586.33|588.92|586.52|588.73|586.33|0
1629896140000|2021-08-25 12:55:40|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629896150000|2021-08-25 12:55:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629896160000|2021-08-25 12:56:00|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629896180000|2021-08-25 12:56:20|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629896190000|2021-08-25 12:56:30|588.35|585.95|588.54|586.14|588.54|586.14|588.35|585.95|0
1629896220000|2021-08-25 12:57:00|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629896240000|2021-08-25 12:57:20|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629896260000|2021-08-25 12:57:40|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629896280000|2021-08-25 12:58:00|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629896330000|2021-08-25 12:58:50|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629896340000|2021-08-25 12:59:00|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629896350000|2021-08-25 12:59:10|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629896370000|2021-08-25 12:59:30|589.3|586.9|589.49|587.09|589.49|587.09|589.3|586.9|0
1629896410000|2021-08-25 13:00:10|589.68|587.28|589.49|587.09|589.68|587.28|589.49|587.09|0
1629896440000|2021-08-25 13:00:40|589.3|586.9|589.39|586.99|589.49|587.09|589.3|586.9|0
1629896450000|2021-08-25 13:00:50|589.3|586.9|589.49|587.09|589.49|587.09|589.3|586.9|0
1629896480000|2021-08-25 13:01:20|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1629896500000|2021-08-25 13:01:40|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629896510000|2021-08-25 13:01:50|589.68|587.28|589.58|587.18|589.68|587.28|589.58|587.18|0
1629896520000|2021-08-25 13:02:00|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629896550000|2021-08-25 13:02:30|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629896590000|2021-08-25 13:03:10|589.39|586.99|589.3|586.9|589.39|586.99|589.3|586.9|0
1629896600000|2021-08-25 13:03:20|589.39|586.99|589.49|587.09|589.49|587.09|589.39|586.99|0
1629896630000|2021-08-25 13:03:50|589.3|586.9|589.49|587.09|589.49|587.09|589.3|586.9|0
1629896640000|2021-08-25 13:04:00|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629896650000|2021-08-25 13:04:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629896670000|2021-08-25 13:04:30|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629896680000|2021-08-25 13:04:40|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629896770000|2021-08-25 13:06:10|588.91|586.51|589.1|586.7|589.1|586.7|588.91|586.51|0
1629896790000|2021-08-25 13:06:30|589|586.6|589.1|586.7|589.1|586.7|589|586.6|0
1629896820000|2021-08-25 13:07:00|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629896830000|2021-08-25 13:07:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629896840000|2021-08-25 13:07:20|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629896870000|2021-08-25 13:07:50|589.48|587.08|589.48|587.08|589.48|587.08|589.48|587.08|0
1629896910000|2021-08-25 13:08:30|589.67|587.27|589.67|587.27|589.67|587.27|589.67|587.27|0
1629896920000|2021-08-25 13:08:40|589.48|587.08|589.48|587.08|589.48|587.08|589.48|587.08|0
1629896980000|2021-08-25 13:09:40|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629897010000|2021-08-25 13:10:10|589.38|586.98|589.48|587.08|589.48|587.08|589.38|586.98|0
1629897030000|2021-08-25 13:10:30|589.29|586.89|589.48|587.08|589.48|587.08|589.29|586.89|0
1629897050000|2021-08-25 13:10:50|589.29|586.89|589.48|587.08|589.48|587.08|589.29|586.89|0
1629897060000|2021-08-25 13:11:00|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629897070000|2021-08-25 13:11:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897080000|2021-08-25 13:11:20|588.72|586.32|588.72|586.32|588.72|586.32|588.72|586.32|0
1629897090000|2021-08-25 13:11:30|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897150000|2021-08-25 13:12:30|588.72|586.32|588.91|586.51|588.91|586.51|588.72|586.32|0
1629897160000|2021-08-25 13:12:40|588.72|586.32|588.72|586.32|588.72|586.32|588.72|586.32|0
1629897190000|2021-08-25 13:13:10|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897220000|2021-08-25 13:13:40|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897230000|2021-08-25 13:13:50|588.91|586.51|589.1|586.7|589.1|586.7|588.91|586.51|0
1629897280000|2021-08-25 13:14:40|589|586.6|589|586.6|589|586.6|589|586.6|0
1629897290000|2021-08-25 13:14:50|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897310000|2021-08-25 13:15:10|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897330000|2021-08-25 13:15:30|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897340000|2021-08-25 13:15:40|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897350000|2021-08-25 13:15:50|588.91|586.51|589.1|586.7|589.1|586.7|588.91|586.51|0
1629897420000|2021-08-25 13:17:00|588.91|586.51|589.1|586.7|589.1|586.7|588.91|586.51|0
1629897470000|2021-08-25 13:17:50|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897490000|2021-08-25 13:18:10|589|586.6|588.91|586.51|589|586.6|588.91|586.51|0
1629897500000|2021-08-25 13:18:20|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897510000|2021-08-25 13:18:30|589|586.6|588.91|586.51|589|586.6|588.91|586.51|0
1629897540000|2021-08-25 13:19:00|588.72|586.32|588.72|586.32|588.72|586.32|588.72|586.32|0
1629897550000|2021-08-25 13:19:10|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897570000|2021-08-25 13:19:30|588.72|586.32|588.72|586.32|588.72|586.32|588.72|586.32|0
1629897600000|2021-08-25 13:20:00|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897610000|2021-08-25 13:20:10|588.72|586.32|588.91|586.51|588.91|586.51|588.72|586.32|0
1629897630000|2021-08-25 13:20:30|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897640000|2021-08-25 13:20:40|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897660000|2021-08-25 13:21:00|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897670000|2021-08-25 13:21:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897680000|2021-08-25 13:21:20|589|586.6|589|586.6|589|586.6|589|586.6|0
1629897690000|2021-08-25 13:21:30|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897720000|2021-08-25 13:22:00|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897730000|2021-08-25 13:22:10|589.1|586.7|588.91|586.51|589.1|586.7|588.91|586.51|0
1629897740000|2021-08-25 13:22:20|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897790000|2021-08-25 13:23:10|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897800000|2021-08-25 13:23:20|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897840000|2021-08-25 13:24:00|588.91|586.51|588.91|586.51|588.91|586.51|588.91|586.51|0
1629897880000|2021-08-25 13:24:40|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897910000|2021-08-25 13:25:10|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629897920000|2021-08-25 13:25:20|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629897980000|2021-08-25 13:26:20|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1629898040000|2021-08-25 13:27:20|589.09|586.69|589.09|586.69|589.09|586.69|589.09|586.69|0
1629898050000|2021-08-25 13:27:30|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629898060000|2021-08-25 13:27:40|589.48|587.08|589.48|587.08|589.48|587.08|589.48|587.08|0
1629898070000|2021-08-25 13:27:50|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1629898080000|2021-08-25 13:28:00|589.48|587.08|589.67|587.27|589.67|587.27|589.48|587.08|0
1629898090000|2021-08-25 13:28:10|589.48|587.08|589.48|587.08|589.48|587.08|589.48|587.08|0
1629898100000|2021-08-25 13:28:20|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1629898110000|2021-08-25 13:28:30|589.09|586.69|589.09|586.69|589.09|586.69|589.09|586.69|0
1629898120000|2021-08-25 13:28:40|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1629898140000|2021-08-25 13:29:00|589.48|587.08|589.48|587.08|589.48|587.08|589.28|586.88|0
1629898150000|2021-08-25 13:29:10|589.28|586.88|589.48|587.08|589.48|587.08|589.28|586.88|0
1629898180000|2021-08-25 13:29:40|589.47|587.07|589.47|587.07|589.47|587.07|589.47|587.07|0
1629898200000|2021-08-25 13:30:00|589.86|587.46|590.43|588.03|590.43|588.03|589.86|587.46|0
1629898210000|2021-08-25 13:30:10|590.62|588.22|590.43|588.03|590.62|588.22|590.24|587.84|0
1629898220000|2021-08-25 13:30:20|589.86|587.46|589.28|586.88|589.86|587.46|589.28|586.88|0
1629898230000|2021-08-25 13:30:30|589.09|586.69|588.71|586.31|589.09|586.69|588.71|586.31|0
1629898240000|2021-08-25 13:30:40|588.9|586.5|587.95|585.55|588.9|586.5|587.95|585.55|0
1629898250000|2021-08-25 13:30:50|587.76|585.36|587.76|585.36|587.76|585.36|587.57|585.17|0
1629898260000|2021-08-25 13:31:00|587.57|585.17|587.57|585.17|587.57|585.17|587|584.6|0
1629898270000|2021-08-25 13:31:10|587.38|584.98|587.57|585.17|587.57|585.17|587.38|584.98|0
1629898280000|2021-08-25 13:31:20|587.95|585.55|587.95|585.55|587.95|585.55|587.76|585.36|0
1629898290000|2021-08-25 13:31:30|587.76|585.36|588.14|585.74|588.14|585.74|587.76|585.36|0
1629898300000|2021-08-25 13:31:40|588.33|585.93|588.33|585.93|588.33|585.93|588.14|585.74|0
1629898310000|2021-08-25 13:31:50|588.14|585.74|588.71|586.31|588.71|586.31|588.14|585.74|0
1629898320000|2021-08-25 13:32:00|588.52|586.12|588.14|585.74|588.52|586.12|587.76|585.36|0
1629898330000|2021-08-25 13:32:10|588.33|585.93|587.95|585.55|588.33|585.93|587.95|585.55|0
1629898340000|2021-08-25 13:32:20|587.76|585.36|587.38|584.98|587.76|585.36|587.19|584.79|0
1629898350000|2021-08-25 13:32:30|587.19|584.79|586.81|584.41|587.19|584.79|586.81|584.41|0
1629898360000|2021-08-25 13:32:40|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1629898370000|2021-08-25 13:32:50|587.38|584.98|587.38|584.98|587.38|584.98|587.19|584.79|0
1629898380000|2021-08-25 13:33:00|587.19|584.79|587.57|585.17|587.57|585.17|587.19|584.79|0
1629898390000|2021-08-25 13:33:10|587.19|584.79|587.57|585.17|587.57|585.17|587.19|584.79|0
1629898400000|2021-08-25 13:33:20|587.38|584.98|587.38|584.98|587.57|585.17|587.38|584.98|0
1629898410000|2021-08-25 13:33:30|587.57|585.17|587.38|584.98|587.57|585.17|587.19|584.79|0
1629898420000|2021-08-25 13:33:40|587.57|585.17|587|584.6|587.57|585.17|587|584.6|0
1629898430000|2021-08-25 13:33:50|586.81|584.41|587|584.6|587.19|584.79|586.81|584.41|0
1629898440000|2021-08-25 13:34:00|587.19|584.79|587|584.6|587.19|584.79|587|584.6|0
1629898450000|2021-08-25 13:34:10|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1629898460000|2021-08-25 13:34:20|587.38|584.98|587.19|584.79|587.38|584.98|587.19|584.79|0
1629898470000|2021-08-25 13:34:30|587.38|584.98|587.57|585.17|587.57|585.17|587.38|584.98|0
1629898480000|2021-08-25 13:34:40|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1629898490000|2021-08-25 13:34:50|588.14|585.74|588.14|585.74|588.33|585.93|588.14|585.74|0
1629898500000|2021-08-25 13:35:00|587.95|585.55|588.14|585.74|588.14|585.74|587.95|585.55|0
1629898510000|2021-08-25 13:35:10|588.33|585.93|588.33|585.93|588.33|585.93|588.14|585.74|0
1629898520000|2021-08-25 13:35:20|588.14|585.74|588.9|586.5|588.9|586.5|588.14|585.74|0
1629898530000|2021-08-25 13:35:30|588.71|586.31|588.71|586.31|588.71|586.31|588.52|586.12|0
1629898540000|2021-08-25 13:35:40|588.52|586.12|588.52|586.12|588.52|586.12|588.33|585.93|0
1629898550000|2021-08-25 13:35:50|588.71|586.31|588.71|586.31|588.71|586.31|588.52|586.12|0
1629898560000|2021-08-25 13:36:00|588.52|586.12|588.52|586.12|588.71|586.31|588.52|586.12|0
1629898570000|2021-08-25 13:36:10|588.71|586.31|588.71|586.31|588.71|586.31|588.52|586.12|0
1629898580000|2021-08-25 13:36:20|588.52|586.12|588.9|586.5|588.9|586.5|588.52|586.12|0
1629898590000|2021-08-25 13:36:30|588.71|586.31|588.71|586.31|588.9|586.5|588.71|586.31|0
1629898600000|2021-08-25 13:36:40|588.9|586.5|588.52|586.12|588.9|586.5|588.52|586.12|0
1629898610000|2021-08-25 13:36:50|588.33|585.93|587.95|585.55|588.52|586.12|587.95|585.55|0
1629898620000|2021-08-25 13:37:00|588.14|585.74|588.14|585.74|588.14|585.74|587.95|585.55|0
1629898630000|2021-08-25 13:37:10|588.33|585.93|588.14|585.74|588.33|585.93|588.14|585.74|0
1629898640000|2021-08-25 13:37:20|588.33|585.93|588.52|586.12|588.52|586.12|588.33|585.93|0
1629898650000|2021-08-25 13:37:30|588.71|586.31|588.52|586.12|588.71|586.31|588.33|585.93|0
1629898660000|2021-08-25 13:37:40|588.71|586.31|588.71|586.31|588.9|586.5|588.52|586.12|0
1629898670000|2021-08-25 13:37:50|588.52|586.12|588.33|585.93|588.52|586.12|588.33|585.93|0
1629898680000|2021-08-25 13:38:00|588.71|586.31|588.52|586.12|588.9|586.5|588.52|586.12|0
1629898690000|2021-08-25 13:38:10|588.71|586.31|588.52|586.12|588.71|586.31|588.52|586.12|0
1629898700000|2021-08-25 13:38:20|588.9|586.5|589.09|586.69|589.09|586.69|588.9|586.5|0
1629898710000|2021-08-25 13:38:30|588.9|586.5|588.9|586.5|588.9|586.5|588.71|586.31|0
1629898720000|2021-08-25 13:38:40|589.09|586.69|589.09|586.69|589.09|586.69|588.9|586.5|0
1629898730000|2021-08-25 13:38:50|588.71|586.31|588.71|586.31|588.71|586.31|588.71|586.31|0
1629898740000|2021-08-25 13:39:00|588.9|586.5|589.47|587.07|589.47|587.07|588.9|586.5|0
1629898750000|2021-08-25 13:39:10|589.28|586.88|589.28|586.88|589.47|587.07|589.09|586.69|0
1629898760000|2021-08-25 13:39:20|589.47|587.07|589.09|586.69|589.47|587.07|589.09|586.69|0
1629898770000|2021-08-25 13:39:30|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1629898780000|2021-08-25 13:39:40|588.71|586.31|588.71|586.31|588.71|586.31|588.71|586.31|0
1629898800000|2021-08-25 13:40:00|588.9|586.5|588.52|586.12|588.9|586.5|588.52|586.12|0
1629898810000|2021-08-25 13:40:10|588.71|586.31|588.14|585.74|588.71|586.31|588.14|585.74|0
1629898820000|2021-08-25 13:40:20|588.33|585.93|588.71|586.31|588.71|586.31|588.33|585.93|0
1629898830000|2021-08-25 13:40:30|588.9|586.5|588.9|586.5|588.9|586.5|588.71|586.31|0
1629898840000|2021-08-25 13:40:40|589.09|586.69|589.09|586.69|589.28|586.88|589.09|586.69|0
1629898860000|2021-08-25 13:41:00|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1629898870000|2021-08-25 13:41:10|589.09|586.69|589.09|586.69|589.09|586.69|589.09|586.69|0
1629898890000|2021-08-25 13:41:30|588.9|586.5|588.52|586.12|588.9|586.5|588.52|586.12|0
1629898900000|2021-08-25 13:41:40|588.33|585.93|588.33|585.93|588.33|585.93|588.14|585.74|0
1629898910000|2021-08-25 13:41:50|588.52|586.12|588.14|585.74|588.52|586.12|588.14|585.74|0
1629898920000|2021-08-25 13:42:00|587.95|585.55|588.14|585.74|588.14|585.74|587.76|585.36|0
1629898930000|2021-08-25 13:42:10|588.33|585.93|588.14|585.74|588.33|585.93|588.14|585.74|0
1629898940000|2021-08-25 13:42:20|587.95|585.55|588.14|585.74|588.14|585.74|587.95|585.55|0
1629898950000|2021-08-25 13:42:30|588.33|585.93|588.14|585.74|588.33|585.93|588.14|585.74|0
1629898960000|2021-08-25 13:42:40|588.33|585.93|588.33|585.93|588.52|586.12|588.33|585.93|0
1629898970000|2021-08-25 13:42:50|588.52|586.12|588.52|586.12|588.52|586.12|588.52|586.12|0
1629898980000|2021-08-25 13:43:00|588.33|585.93|588.33|585.93|588.33|585.93|588.14|585.74|0
1629898990000|2021-08-25 13:43:10|587.95|585.55|587.76|585.36|587.95|585.55|587.76|585.36|0
1629899000000|2021-08-25 13:43:20|587.95|585.55|587.76|585.36|587.95|585.55|587.76|585.36|0
1629899010000|2021-08-25 13:43:30|587.75|585.35|587.56|585.16|587.75|585.35|587.56|585.16|0
1629899020000|2021-08-25 13:43:40|587.37|584.97|587.18|584.78|587.37|584.97|587.18|584.78|0
1629899030000|2021-08-25 13:43:50|586.99|584.59|586.8|584.4|586.99|584.59|586.8|584.4|0
1629899040000|2021-08-25 13:44:00|586.99|584.59|587.18|584.78|587.18|584.78|586.99|584.59|0
1629899050000|2021-08-25 13:44:10|587.37|584.97|587.56|585.16|587.56|585.16|587.37|584.97|0
1629899060000|2021-08-25 13:44:20|587.75|585.35|587.94|585.54|587.95|585.55|587.75|585.35|0
1629899070000|2021-08-25 13:44:30|587.75|585.35|587.94|585.54|587.94|585.54|587.75|585.35|0
1629899080000|2021-08-25 13:44:40|587.75|585.35|588.14|585.74|588.14|585.74|587.75|585.35|0
1629899090000|2021-08-25 13:44:50|588.33|585.93|588.14|585.74|588.33|585.93|588.14|585.74|0
1629899100000|2021-08-25 13:45:00|588.33|585.93|588.52|586.12|588.71|586.31|588.33|585.93|0
1629899110000|2021-08-25 13:45:10|588.33|585.93|588.71|586.31|588.71|586.31|588.33|585.93|0
1629899130000|2021-08-25 13:45:30|588.9|586.5|588.9|586.5|588.9|586.5|588.71|586.31|0
1629899140000|2021-08-25 13:45:40|588.71|586.31|588.52|586.12|588.71|586.31|588.52|586.12|0
1629899150000|2021-08-25 13:45:50|588.33|585.93|588.13|585.73|588.33|585.93|588.13|585.73|0
1629899160000|2021-08-25 13:46:00|588.52|586.12|588.52|586.12|588.52|586.12|588.33|585.93|0
1629899170000|2021-08-25 13:46:10|588.71|586.31|588.52|586.12|588.71|586.31|588.52|586.12|0
1629899180000|2021-08-25 13:46:20|588.71|586.31|588.52|586.12|588.71|586.31|588.52|586.12|0
1629899190000|2021-08-25 13:46:30|588.32|585.92|588.52|586.12|588.52|586.12|588.32|585.92|0
1629899200000|2021-08-25 13:46:40|588.71|586.31|588.71|586.31|588.71|586.31|588.71|586.31|0
1629899210000|2021-08-25 13:46:50|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1629899220000|2021-08-25 13:47:00|589.09|586.69|589.09|586.69|589.28|586.88|588.9|586.5|0
1629899230000|2021-08-25 13:47:10|588.9|586.5|589.09|586.69|589.28|586.88|588.9|586.5|0
1629899240000|2021-08-25 13:47:20|588.9|586.5|588.71|586.31|588.9|586.5|588.71|586.31|0
1629899250000|2021-08-25 13:47:30|588.9|586.5|589.09|586.69|589.09|586.69|588.71|586.31|0
1629899260000|2021-08-25 13:47:40|588.9|586.5|588.9|586.5|588.9|586.5|588.9|586.5|0
1629899270000|2021-08-25 13:47:50|589.09|586.69|589.09|586.69|589.09|586.69|588.9|586.5|0
1629899280000|2021-08-25 13:48:00|588.9|586.5|589.09|586.69|589.09|586.69|588.9|586.5|0
1629899290000|2021-08-25 13:48:10|588.99|586.59|588.9|586.5|588.99|586.59|588.9|586.5|0
1629899300000|2021-08-25 13:48:20|588.71|586.31|588.9|586.5|588.9|586.5|588.71|586.31|0
1629899310000|2021-08-25 13:48:30|588.71|586.31|588.71|586.31|588.71|586.31|588.51|586.11|0
1629899320000|2021-08-25 13:48:40|588.51|586.11|588.32|585.92|588.7|586.3|588.32|585.92|0
1629899330000|2021-08-25 13:48:50|588.51|586.11|588.32|585.92|588.51|586.11|588.32|585.92|0
1629899340000|2021-08-25 13:49:00|588.61|586.21|588.32|585.92|588.7|586.3|588.32|585.92|0
1629899350000|2021-08-25 13:49:10|588.13|585.73|588.42|586.02|588.42|586.02|588.13|585.73|0
1629899360000|2021-08-25 13:49:20|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1629899370000|2021-08-25 13:49:30|588.7|586.3|588.7|586.3|588.7|586.3|588.7|586.3|0
1629899380000|2021-08-25 13:49:40|588.9|586.5|588.7|586.3|588.9|586.5|588.7|586.3|0
1629899390000|2021-08-25 13:49:50|588.9|586.5|589.09|586.69|589.09|586.69|588.89|586.49|0
1629899400000|2021-08-25 13:50:00|589.28|586.88|589.09|586.69|589.28|586.88|589.09|586.69|0
1629899410000|2021-08-25 13:50:10|588.89|586.49|589.28|586.88|589.28|586.88|588.89|586.49|0
1629899420000|2021-08-25 13:50:20|589.09|586.69|588.89|586.49|589.09|586.69|588.89|586.49|0
1629899430000|2021-08-25 13:50:30|588.7|586.3|588.13|585.73|588.7|586.3|588.13|585.73|0
1629899440000|2021-08-25 13:50:40|588.32|585.92|588.32|585.92|588.32|585.92|588.32|585.92|0
1629899450000|2021-08-25 13:50:50|588.13|585.73|587.94|585.54|588.13|585.73|587.94|585.54|0
1629899460000|2021-08-25 13:51:00|587.75|585.35|587.94|585.54|587.94|585.54|587.75|585.35|0
1629899470000|2021-08-25 13:51:10|588.13|585.73|587.94|585.54|588.13|585.73|587.94|585.54|0
1629899480000|2021-08-25 13:51:20|587.75|585.35|587.75|585.35|587.75|585.35|587.75|585.35|0
1629899490000|2021-08-25 13:51:30|587.94|585.54|587.94|585.54|587.94|585.54|587.75|585.35|0
1629899500000|2021-08-25 13:51:40|587.75|585.35|587.56|585.16|587.94|585.54|587.56|585.16|0
1629899510000|2021-08-25 13:51:50|587.75|585.35|587.18|584.78|587.75|585.35|587.18|584.78|0
1629899520000|2021-08-25 13:52:00|587.37|584.97|587.94|585.54|587.94|585.54|587.37|584.97|0
1629899530000|2021-08-25 13:52:10|587.75|585.35|587.75|585.35|587.75|585.35|587.75|585.35|0
1629899540000|2021-08-25 13:52:20|587.65|585.25|587.75|585.35|587.75|585.35|587.56|585.16|0
1629899550000|2021-08-25 13:52:30|587.94|585.54|587.75|585.35|587.94|585.54|587.75|585.35|0
1629899560000|2021-08-25 13:52:40|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1629899570000|2021-08-25 13:52:50|588.13|585.73|588.32|585.92|588.32|585.92|588.13|585.73|0
1629899590000|2021-08-25 13:53:10|588.51|586.11|588.32|585.92|588.51|586.11|588.32|585.92|0
1629899600000|2021-08-25 13:53:20|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1629899620000|2021-08-25 13:53:40|588.7|586.3|588.51|586.11|588.7|586.3|588.51|586.11|0
1629899630000|2021-08-25 13:53:50|588.32|585.92|588.51|586.11|588.51|586.11|588.32|585.92|0
1629899640000|2021-08-25 13:54:00|588.32|585.92|588.32|585.92|588.32|585.92|588.32|585.92|0
1629899650000|2021-08-25 13:54:10|588.13|585.73|588.22|585.82|588.22|585.82|588.13|585.73|0
1629899660000|2021-08-25 13:54:20|588.13|585.73|588.13|585.73|588.13|585.73|587.94|585.54|0
1629899680000|2021-08-25 13:54:40|587.94|585.54|588.13|585.73|588.13|585.73|587.94|585.54|0
1629899690000|2021-08-25 13:54:50|588.32|585.92|587.94|585.54|588.32|585.92|587.94|585.54|0
1629899700000|2021-08-25 13:55:00|587.75|585.35|587.75|585.35|587.75|585.35|587.75|585.35|0
1629899710000|2021-08-25 13:55:10|587.56|585.16|587.56|585.16|587.56|585.16|587.56|585.16|0
1629899720000|2021-08-25 13:55:20|587.75|585.35|587.94|585.54|587.94|585.54|587.75|585.35|0
1629899730000|2021-08-25 13:55:30|588.13|585.73|588.13|585.73|588.13|585.73|588.13|585.73|0
1629899740000|2021-08-25 13:55:40|588.32|585.92|588.51|586.11|588.51|586.11|588.32|585.92|0
1629899760000|2021-08-25 13:56:00|588.7|586.3|588.7|586.3|588.7|586.3|588.7|586.3|0
1629899770000|2021-08-25 13:56:10|588.89|586.49|588.89|586.49|588.89|586.49|588.89|586.49|0
1629899780000|2021-08-25 13:56:20|589.08|586.68|589.08|586.68|589.08|586.68|589.08|586.68|0
1629899790000|2021-08-25 13:56:30|589.27|586.87|589.08|586.68|589.27|586.87|589.08|586.68|0
1629899800000|2021-08-25 13:56:40|589.27|586.87|589.27|586.87|589.27|586.87|589.08|586.68|0
1629899810000|2021-08-25 13:56:50|589.08|586.68|589.08|586.68|589.27|586.87|589.08|586.68|0
1629899820000|2021-08-25 13:57:00|588.89|586.49|589.08|586.68|589.08|586.68|588.89|586.49|0
1629899830000|2021-08-25 13:57:10|589.17|586.77|589.46|587.06|589.46|587.06|589.17|586.77|0
1629899860000|2021-08-25 13:57:40|589.27|586.87|589.46|587.06|589.46|587.06|589.27|586.87|0
1629899870000|2021-08-25 13:57:50|589.27|586.87|589.08|586.68|589.27|586.87|589.08|586.68|0
1629899880000|2021-08-25 13:58:00|589.27|586.87|589.27|586.87|589.27|586.87|589.27|586.87|0
1629899890000|2021-08-25 13:58:10|589.46|587.06|589.84|587.44|589.84|587.44|589.46|587.06|0
1629899900000|2021-08-25 13:58:20|590.04|587.64|589.84|587.44|590.04|587.64|589.65|587.25|0
1629899910000|2021-08-25 13:58:30|589.65|587.25|589.84|587.44|589.84|587.44|589.65|587.25|0
1629899920000|2021-08-25 13:58:40|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1629899930000|2021-08-25 13:58:50|589.46|587.06|589.46|587.06|589.65|587.25|589.46|587.06|0
1629899940000|2021-08-25 13:59:00|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1629899950000|2021-08-25 13:59:10|589.84|587.44|590.03|587.63|590.03|587.63|589.84|587.44|0
1629899960000|2021-08-25 13:59:20|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1629899970000|2021-08-25 13:59:30|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629899980000|2021-08-25 13:59:40|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1629899990000|2021-08-25 13:59:50|590.42|588.02|590.61|588.21|590.61|588.21|590.42|588.02|0
1629900000000|2021-08-25 14:00:00|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629900010000|2021-08-25 14:00:10|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629900030000|2021-08-25 14:00:30|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1629900060000|2021-08-25 14:01:00|590.42|588.02|590.61|588.21|590.61|588.21|590.42|588.02|0
1629900070000|2021-08-25 14:01:10|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629900090000|2021-08-25 14:01:30|591.18|588.78|590.99|588.59|591.18|588.78|590.99|588.59|0
1629900100000|2021-08-25 14:01:40|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629900110000|2021-08-25 14:01:50|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629900120000|2021-08-25 14:02:00|591.18|588.78|590.99|588.59|591.18|588.78|590.99|588.59|0
1629900130000|2021-08-25 14:02:10|591.18|588.78|590.8|588.4|591.18|588.78|590.8|588.4|0
1629900140000|2021-08-25 14:02:20|590.99|588.59|591.18|588.78|591.18|588.78|590.99|588.59|0
1629900150000|2021-08-25 14:02:30|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1629900160000|2021-08-25 14:02:40|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1629900170000|2021-08-25 14:02:50|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1629900190000|2021-08-25 14:03:10|590.41|588.01|590.61|588.21|590.61|588.21|590.41|588.01|0
1629900200000|2021-08-25 14:03:20|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629900210000|2021-08-25 14:03:30|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629900220000|2021-08-25 14:03:40|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1629900230000|2021-08-25 14:03:50|590.41|588.01|590.03|587.63|590.41|588.01|590.03|587.63|0
1629900240000|2021-08-25 14:04:00|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1629900250000|2021-08-25 14:04:10|589.84|587.44|589.84|587.44|589.84|587.44|589.65|587.25|0
1629900260000|2021-08-25 14:04:20|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629900270000|2021-08-25 14:04:30|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900280000|2021-08-25 14:04:40|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1629900290000|2021-08-25 14:04:50|590.41|588.01|590.41|588.01|590.6|588.2|590.41|588.01|0
1629900300000|2021-08-25 14:05:00|590.6|588.2|590.6|588.2|590.6|588.2|590.41|588.01|0
1629900310000|2021-08-25 14:05:10|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629900320000|2021-08-25 14:05:20|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629900330000|2021-08-25 14:05:30|590.6|588.2|590.6|588.2|590.6|588.2|590.41|588.01|0
1629900340000|2021-08-25 14:05:40|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629900350000|2021-08-25 14:05:50|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1629900360000|2021-08-25 14:06:00|589.84|587.44|590.22|587.82|590.22|587.82|589.84|587.44|0
1629900370000|2021-08-25 14:06:10|590.03|587.63|590.03|587.63|590.03|587.63|589.84|587.44|0
1629900380000|2021-08-25 14:06:20|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900390000|2021-08-25 14:06:30|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629900400000|2021-08-25 14:06:40|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1629900410000|2021-08-25 14:06:50|589.65|587.25|589.65|587.25|589.84|587.44|589.65|587.25|0
1629900420000|2021-08-25 14:07:00|589.27|586.87|589.65|587.25|589.65|587.25|589.27|586.87|0
1629900430000|2021-08-25 14:07:10|589.84|587.44|590.03|587.63|590.22|587.82|589.84|587.44|0
1629900440000|2021-08-25 14:07:20|590.22|587.82|590.22|587.82|590.22|587.82|590.03|587.63|0
1629900450000|2021-08-25 14:07:30|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629900460000|2021-08-25 14:07:40|590.41|588.01|590.22|587.82|590.41|588.01|590.22|587.82|0
1629900470000|2021-08-25 14:07:50|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629900480000|2021-08-25 14:08:00|590.6|588.2|590.41|588.01|590.6|588.2|590.41|588.01|0
1629900490000|2021-08-25 14:08:10|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900500000|2021-08-25 14:08:20|590.12|587.72|590.22|587.82|590.22|587.82|590.12|587.72|0
1629900510000|2021-08-25 14:08:30|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629900530000|2021-08-25 14:08:50|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1629900540000|2021-08-25 14:09:00|589.65|587.25|589.46|587.06|589.65|587.25|589.46|587.06|0
1629900550000|2021-08-25 14:09:10|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1629900560000|2021-08-25 14:09:20|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1629900570000|2021-08-25 14:09:30|589.65|587.25|589.46|587.06|589.65|587.25|589.46|587.06|0
1629900590000|2021-08-25 14:09:50|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1629900600000|2021-08-25 14:10:00|589.46|587.06|589.65|587.25|589.65|587.25|589.46|587.06|0
1629900610000|2021-08-25 14:10:10|589.46|587.06|589.84|587.44|589.84|587.44|589.46|587.06|0
1629900620000|2021-08-25 14:10:20|589.65|587.25|590.03|587.63|590.03|587.63|589.65|587.25|0
1629900630000|2021-08-25 14:10:30|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900640000|2021-08-25 14:10:40|590.41|588.01|590.22|587.82|590.41|588.01|590.22|587.82|0
1629900650000|2021-08-25 14:10:50|590.03|587.63|590.41|588.01|590.41|588.01|590.03|587.63|0
1629900660000|2021-08-25 14:11:00|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629900670000|2021-08-25 14:11:10|590.79|588.39|590.41|588.01|590.79|588.39|590.41|588.01|0
1629900680000|2021-08-25 14:11:20|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900690000|2021-08-25 14:11:30|590.41|588.01|590.03|587.63|590.41|588.01|590.03|587.63|0
1629900700000|2021-08-25 14:11:40|590.22|587.82|590.22|587.82|590.41|588.01|590.22|587.82|0
1629900710000|2021-08-25 14:11:50|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629900720000|2021-08-25 14:12:00|590.22|587.82|590.41|588.01|590.41|588.01|590.22|587.82|0
1629900730000|2021-08-25 14:12:10|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629900740000|2021-08-25 14:12:20|590.41|588.01|590.22|587.82|590.41|588.01|590.22|587.82|0
1629900750000|2021-08-25 14:12:30|590.31|587.91|590.41|588.01|590.41|588.01|590.22|587.82|0
1629900760000|2021-08-25 14:12:40|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629900770000|2021-08-25 14:12:50|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1629900780000|2021-08-25 14:13:00|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629900790000|2021-08-25 14:13:10|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629900810000|2021-08-25 14:13:30|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629900830000|2021-08-25 14:13:50|590.98|588.58|590.79|588.39|590.98|588.58|590.79|588.39|0
1629900840000|2021-08-25 14:14:00|590.98|588.58|590.98|588.58|590.98|588.58|590.79|588.39|0
1629900850000|2021-08-25 14:14:10|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629900860000|2021-08-25 14:14:20|590.88|588.48|590.79|588.39|590.88|588.48|590.79|588.39|0
1629900870000|2021-08-25 14:14:30|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629900880000|2021-08-25 14:14:40|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629900890000|2021-08-25 14:14:50|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629900900000|2021-08-25 14:15:00|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629900910000|2021-08-25 14:15:10|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629900920000|2021-08-25 14:15:20|591.17|588.77|591.17|588.77|591.36|588.96|591.17|588.77|0
1629900930000|2021-08-25 14:15:30|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629900940000|2021-08-25 14:15:40|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629900950000|2021-08-25 14:15:50|591.36|588.96|591.17|588.77|591.36|588.96|591.17|588.77|0
1629900970000|2021-08-25 14:16:10|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629900990000|2021-08-25 14:16:30|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901000000|2021-08-25 14:16:40|591.74|589.34|591.55|589.15|591.74|589.34|591.55|589.15|0
1629901010000|2021-08-25 14:16:50|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629901020000|2021-08-25 14:17:00|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629901030000|2021-08-25 14:17:10|592.13|589.73|592.13|589.73|592.13|589.73|592.13|589.73|0
1629901040000|2021-08-25 14:17:20|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1629901050000|2021-08-25 14:17:30|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629901070000|2021-08-25 14:17:50|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901080000|2021-08-25 14:18:00|591.36|588.96|591.55|589.15|591.55|589.15|591.36|588.96|0
1629901090000|2021-08-25 14:18:10|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629901100000|2021-08-25 14:18:20|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629901110000|2021-08-25 14:18:30|591.17|588.77|591.45|589.05|591.45|589.05|591.17|588.77|0
1629901120000|2021-08-25 14:18:40|591.36|588.96|591.17|588.77|591.36|588.96|591.17|588.77|0
1629901130000|2021-08-25 14:18:50|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629901140000|2021-08-25 14:19:00|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901150000|2021-08-25 14:19:10|591.36|588.96|591.17|588.77|591.36|588.96|591.17|588.77|0
1629901170000|2021-08-25 14:19:30|590.98|588.58|591.17|588.77|591.17|588.77|590.98|588.58|0
1629901190000|2021-08-25 14:19:50|591.36|588.96|591.17|588.77|591.36|588.96|591.17|588.77|0
1629901200000|2021-08-25 14:20:00|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629901210000|2021-08-25 14:20:10|591.17|588.77|591.36|588.96|591.36|588.96|591.17|588.77|0
1629901220000|2021-08-25 14:20:20|591.55|589.15|591.74|589.34|591.74|589.34|591.55|589.15|0
1629901230000|2021-08-25 14:20:30|591.93|589.53|591.55|589.15|591.93|589.53|591.55|589.15|0
1629901240000|2021-08-25 14:20:40|591.36|588.96|591.55|589.15|591.55|589.15|591.36|588.96|0
1629901250000|2021-08-25 14:20:50|591.36|588.96|591.36|588.96|591.55|589.15|591.36|588.96|0
1629901260000|2021-08-25 14:21:00|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629901270000|2021-08-25 14:21:10|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901280000|2021-08-25 14:21:20|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629901290000|2021-08-25 14:21:30|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629901300000|2021-08-25 14:21:40|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901310000|2021-08-25 14:21:50|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629901320000|2021-08-25 14:22:00|591.55|589.15|591.74|589.34|591.74|589.34|591.55|589.15|0
1629901330000|2021-08-25 14:22:10|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1629901340000|2021-08-25 14:22:20|591.74|589.34|591.93|589.53|591.93|589.53|591.74|589.34|0
1629901350000|2021-08-25 14:22:30|591.74|589.34|591.74|589.34|591.93|589.53|591.74|589.34|0
1629901360000|2021-08-25 14:22:40|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1629901390000|2021-08-25 14:23:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629901400000|2021-08-25 14:23:20|591.55|589.15|591.74|589.34|591.74|589.34|591.55|589.15|0
1629901410000|2021-08-25 14:23:30|591.93|589.53|591.74|589.34|591.93|589.53|591.74|589.34|0
1629901420000|2021-08-25 14:23:40|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629901430000|2021-08-25 14:23:50|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629901450000|2021-08-25 14:24:10|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629901460000|2021-08-25 14:24:20|590.98|588.58|590.79|588.39|590.98|588.58|590.79|588.39|0
1629901470000|2021-08-25 14:24:30|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629901480000|2021-08-25 14:24:40|590.41|588.01|590.6|588.2|590.6|588.2|590.21|587.81|0
1629901490000|2021-08-25 14:24:50|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629901500000|2021-08-25 14:25:00|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629901520000|2021-08-25 14:25:20|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629901530000|2021-08-25 14:25:30|590.21|587.81|590.41|588.01|590.41|588.01|590.21|587.81|0
1629901540000|2021-08-25 14:25:40|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901550000|2021-08-25 14:25:50|589.64|587.24|589.83|587.43|589.83|587.43|589.64|587.24|0
1629901560000|2021-08-25 14:26:00|590.02|587.62|590.02|587.62|590.02|587.62|589.83|587.43|0
1629901570000|2021-08-25 14:26:10|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901580000|2021-08-25 14:26:20|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1629901590000|2021-08-25 14:26:30|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901600000|2021-08-25 14:26:40|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1629901610000|2021-08-25 14:26:50|590.02|587.62|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901620000|2021-08-25 14:27:00|590.21|587.81|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901630000|2021-08-25 14:27:10|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1629901640000|2021-08-25 14:27:20|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1629901650000|2021-08-25 14:27:30|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629901660000|2021-08-25 14:27:40|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629901670000|2021-08-25 14:27:50|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629901680000|2021-08-25 14:28:00|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1629901700000|2021-08-25 14:28:20|590.79|588.39|590.59|588.19|590.79|588.39|590.59|588.19|0
1629901710000|2021-08-25 14:28:30|590.79|588.39|590.59|588.19|590.79|588.39|590.59|588.19|0
1629901720000|2021-08-25 14:28:40|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629901740000|2021-08-25 14:29:00|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629901760000|2021-08-25 14:29:20|590.02|587.62|590.02|587.62|590.21|587.81|590.02|587.62|0
1629901780000|2021-08-25 14:29:40|589.83|587.43|590.21|587.81|590.21|587.81|589.83|587.43|0
1629901790000|2021-08-25 14:29:50|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629901800000|2021-08-25 14:30:00|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1629901810000|2021-08-25 14:30:10|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1629901820000|2021-08-25 14:30:20|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1629901830000|2021-08-25 14:30:30|590.59|588.19|590.78|588.38|590.78|588.38|590.59|588.19|0
1629901840000|2021-08-25 14:30:40|590.98|588.58|591.17|588.77|591.17|588.77|590.98|588.58|0
1629901850000|2021-08-25 14:30:50|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629901860000|2021-08-25 14:31:00|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629901870000|2021-08-25 14:31:10|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629901880000|2021-08-25 14:31:20|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629901890000|2021-08-25 14:31:30|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629901900000|2021-08-25 14:31:40|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1629901910000|2021-08-25 14:31:50|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1629901920000|2021-08-25 14:32:00|590.4|588|590.59|588.19|590.59|588.19|590.21|587.81|0
1629901930000|2021-08-25 14:32:10|590.4|588|590.4|588|590.4|588|590.4|588|0
1629901940000|2021-08-25 14:32:20|590.21|587.81|590.21|587.81|590.4|588|590.21|587.81|0
1629901950000|2021-08-25 14:32:30|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629901960000|2021-08-25 14:32:40|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629901970000|2021-08-25 14:32:50|590.02|587.62|589.83|587.43|590.02|587.62|589.83|587.43|0
1629901980000|2021-08-25 14:33:00|589.64|587.24|589.64|587.24|589.64|587.24|589.45|587.05|0
1629901990000|2021-08-25 14:33:10|589.45|587.05|589.64|587.24|589.64|587.24|589.45|587.05|0
1629902000000|2021-08-25 14:33:20|589.45|587.05|589.45|587.05|589.45|587.05|589.45|587.05|0
1629902010000|2021-08-25 14:33:30|589.26|586.86|588.88|586.48|589.26|586.86|588.88|586.48|0
1629902020000|2021-08-25 14:33:40|589.07|586.67|589.64|587.24|589.64|587.24|589.07|586.67|0
1629902030000|2021-08-25 14:33:50|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1629902040000|2021-08-25 14:34:00|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1629902050000|2021-08-25 14:34:10|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1629902060000|2021-08-25 14:34:20|590.21|587.81|590.21|587.81|590.21|587.81|590.02|587.62|0
1629902070000|2021-08-25 14:34:30|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629902100000|2021-08-25 14:35:00|590.4|588|590.21|587.81|590.59|588.19|590.21|587.81|0
1629902110000|2021-08-25 14:35:10|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629902120000|2021-08-25 14:35:20|589.83|587.43|589.83|587.43|589.83|587.43|589.64|587.24|0
1629902130000|2021-08-25 14:35:30|589.45|587.05|589.83|587.43|589.83|587.43|589.45|587.05|0
1629902140000|2021-08-25 14:35:40|589.64|587.24|590.21|587.81|590.21|587.81|589.64|587.24|0
1629902150000|2021-08-25 14:35:50|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1629902170000|2021-08-25 14:36:10|589.83|587.43|589.64|587.24|590.02|587.62|589.64|587.24|0
1629902180000|2021-08-25 14:36:20|590.02|587.62|589.83|587.43|590.02|587.62|589.83|587.43|0
1629902190000|2021-08-25 14:36:30|589.64|587.24|590.02|587.62|590.02|587.62|589.64|587.24|0
1629902200000|2021-08-25 14:36:40|589.83|587.43|590.4|588|590.4|588|589.83|587.43|0
1629902210000|2021-08-25 14:36:50|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629902220000|2021-08-25 14:37:00|590.78|588.38|590.59|588.19|590.78|588.38|590.59|588.19|0
1629902230000|2021-08-25 14:37:10|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629902240000|2021-08-25 14:37:20|590.97|588.57|590.78|588.38|590.97|588.57|590.78|588.38|0
1629902250000|2021-08-25 14:37:30|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629902260000|2021-08-25 14:37:40|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629902270000|2021-08-25 14:37:50|591.16|588.76|591.35|588.95|591.35|588.95|591.16|588.76|0
1629902280000|2021-08-25 14:38:00|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629902310000|2021-08-25 14:38:30|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629902320000|2021-08-25 14:38:40|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629902330000|2021-08-25 14:38:50|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629902340000|2021-08-25 14:39:00|591.16|588.76|591.35|588.95|591.35|588.95|591.16|588.76|0
1629902350000|2021-08-25 14:39:10|591.16|588.76|591.25|588.85|591.25|588.85|591.16|588.76|0
1629902360000|2021-08-25 14:39:20|591.16|588.76|591.16|588.76|591.35|588.95|591.16|588.76|0
1629902370000|2021-08-25 14:39:30|591.35|588.95|590.97|588.57|591.35|588.95|590.97|588.57|0
1629902380000|2021-08-25 14:39:40|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629902390000|2021-08-25 14:39:50|590.97|588.57|591.16|588.76|591.16|588.76|590.97|588.57|0
1629902400000|2021-08-25 14:40:00|590.97|588.57|591.16|588.76|591.16|588.76|590.97|588.57|0
1629902410000|2021-08-25 14:40:10|590.97|588.57|590.78|588.38|590.97|588.57|590.78|588.38|0
1629902420000|2021-08-25 14:40:20|590.97|588.57|591.35|588.95|591.35|588.95|590.97|588.57|0
1629902430000|2021-08-25 14:40:30|591.16|588.76|591.16|588.76|591.35|588.95|591.16|588.76|0
1629902440000|2021-08-25 14:40:40|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629902450000|2021-08-25 14:40:50|591.16|588.76|591.16|588.76|591.16|588.76|590.97|588.57|0
1629902460000|2021-08-25 14:41:00|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629902470000|2021-08-25 14:41:10|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629902480000|2021-08-25 14:41:20|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629902490000|2021-08-25 14:41:30|590.97|588.57|591.16|588.76|591.16|588.76|590.97|588.57|0
1629902500000|2021-08-25 14:41:40|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629902510000|2021-08-25 14:41:50|591.54|589.14|591.73|589.33|591.73|589.33|591.54|589.14|0
1629902520000|2021-08-25 14:42:00|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629902530000|2021-08-25 14:42:10|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629902540000|2021-08-25 14:42:20|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629902560000|2021-08-25 14:42:40|592.12|589.72|592.12|589.72|592.12|589.72|591.92|589.52|0
1629902580000|2021-08-25 14:43:00|591.92|589.52|592.12|589.72|592.12|589.72|591.92|589.52|0
1629902590000|2021-08-25 14:43:10|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629902600000|2021-08-25 14:43:20|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1629902610000|2021-08-25 14:43:30|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629902630000|2021-08-25 14:43:50|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629902640000|2021-08-25 14:44:00|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1629902650000|2021-08-25 14:44:10|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629902660000|2021-08-25 14:44:20|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629902670000|2021-08-25 14:44:30|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629902690000|2021-08-25 14:44:50|591.92|589.52|591.73|589.33|591.92|589.52|591.73|589.33|0
1629902700000|2021-08-25 14:45:00|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629902710000|2021-08-25 14:45:10|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629902720000|2021-08-25 14:45:20|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629902730000|2021-08-25 14:45:30|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629902740000|2021-08-25 14:45:40|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629902750000|2021-08-25 14:45:50|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629902760000|2021-08-25 14:46:00|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629902780000|2021-08-25 14:46:20|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629902790000|2021-08-25 14:46:30|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629902800000|2021-08-25 14:46:40|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629902810000|2021-08-25 14:46:50|591.54|589.14|591.73|589.33|591.73|589.33|591.54|589.14|0
1629902820000|2021-08-25 14:47:00|591.92|589.52|591.92|589.52|591.92|589.52|591.73|589.33|0
1629902830000|2021-08-25 14:47:10|592.11|589.71|591.92|589.52|592.11|589.71|591.92|589.52|0
1629902840000|2021-08-25 14:47:20|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629902850000|2021-08-25 14:47:30|591.82|589.42|591.73|589.33|591.82|589.42|591.73|589.33|0
1629902860000|2021-08-25 14:47:40|591.92|589.52|591.73|589.33|591.92|589.52|591.73|589.33|0
1629902870000|2021-08-25 14:47:50|591.92|589.52|591.73|589.33|591.92|589.52|591.73|589.33|0
1629902880000|2021-08-25 14:48:00|591.54|589.14|591.44|589.04|591.54|589.14|591.44|589.04|0
1629902890000|2021-08-25 14:48:10|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629902900000|2021-08-25 14:48:20|591.35|588.95|591.16|588.76|591.35|588.95|591.16|588.76|0
1629902910000|2021-08-25 14:48:30|591.06|588.66|591.16|588.76|591.16|588.76|591.06|588.66|0
1629902920000|2021-08-25 14:48:40|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629902930000|2021-08-25 14:48:50|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629902940000|2021-08-25 14:49:00|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629902950000|2021-08-25 14:49:10|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1629902960000|2021-08-25 14:49:20|591.35|588.95|591.16|588.76|591.35|588.95|591.16|588.76|0
1629902980000|2021-08-25 14:49:40|590.97|588.57|591.35|588.95|591.35|588.95|590.97|588.57|0
1629903000000|2021-08-25 14:50:00|591.16|588.76|591.35|588.95|591.35|588.95|591.16|588.76|0
1629903010000|2021-08-25 14:50:10|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629903020000|2021-08-25 14:50:20|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629903030000|2021-08-25 14:50:30|590.97|588.57|590.59|588.19|590.97|588.57|590.59|588.19|0
1629903040000|2021-08-25 14:50:40|590.78|588.38|591.16|588.76|591.16|588.76|590.78|588.38|0
1629903050000|2021-08-25 14:50:50|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629903060000|2021-08-25 14:51:00|591.54|589.14|591.35|588.95|591.54|589.14|591.35|588.95|0
1629903070000|2021-08-25 14:51:10|591.54|589.14|591.73|589.33|591.73|589.33|591.54|589.14|0
1629903080000|2021-08-25 14:51:20|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629903100000|2021-08-25 14:51:40|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903120000|2021-08-25 14:52:00|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1629903130000|2021-08-25 14:52:10|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903140000|2021-08-25 14:52:20|591.92|589.52|591.73|589.33|591.92|589.52|591.73|589.33|0
1629903150000|2021-08-25 14:52:30|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629903160000|2021-08-25 14:52:40|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629903170000|2021-08-25 14:52:50|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629903180000|2021-08-25 14:53:00|592.11|589.71|591.73|589.33|592.11|589.71|591.73|589.33|0
1629903200000|2021-08-25 14:53:20|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629903210000|2021-08-25 14:53:30|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629903240000|2021-08-25 14:54:00|591.92|589.52|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903270000|2021-08-25 14:54:30|592.11|589.71|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903290000|2021-08-25 14:54:50|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903300000|2021-08-25 14:55:00|591.92|589.52|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903310000|2021-08-25 14:55:10|592.11|589.71|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903320000|2021-08-25 14:55:20|592.11|589.71|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903350000|2021-08-25 14:55:50|592.11|589.71|592.3|589.9|592.3|589.9|592.11|589.71|0
1629903360000|2021-08-25 14:56:00|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903390000|2021-08-25 14:56:30|592.3|589.9|592.3|589.9|592.3|589.9|592.3|589.9|0
1629903400000|2021-08-25 14:56:40|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903410000|2021-08-25 14:56:50|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629903430000|2021-08-25 14:57:10|591.73|589.33|591.92|589.52|591.92|589.52|591.73|589.33|0
1629903480000|2021-08-25 14:58:00|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1629903490000|2021-08-25 14:58:10|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629903500000|2021-08-25 14:58:20|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629903510000|2021-08-25 14:58:30|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629903530000|2021-08-25 14:58:50|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629903550000|2021-08-25 14:59:10|591.35|588.95|591.35|588.95|591.35|588.95|591.15|588.75|0
1629903570000|2021-08-25 14:59:30|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629903580000|2021-08-25 14:59:40|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629903590000|2021-08-25 14:59:50|591.54|589.14|591.54|589.14|591.54|589.14|591.34|588.94|0
1629903600000|2021-08-25 15:00:00|591.34|588.94|591.54|589.14|591.54|589.14|591.34|588.94|0
1629903610000|2021-08-25 15:00:10|591.34|588.94|591.54|589.14|591.54|589.14|591.34|588.94|0
1629903620000|2021-08-25 15:00:20|591.73|589.33|591.54|589.14|591.73|589.33|591.54|589.14|0
1629903640000|2021-08-25 15:00:40|591.34|588.94|591.34|588.94|591.34|588.94|591.34|588.94|0
1629903650000|2021-08-25 15:00:50|591.15|588.75|591.34|588.94|591.34|588.94|591.15|588.75|0
1629903660000|2021-08-25 15:01:00|591.15|588.75|591.54|589.14|591.54|589.14|591.15|588.75|0
1629903670000|2021-08-25 15:01:10|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629903680000|2021-08-25 15:01:20|591.92|589.52|591.92|589.52|591.92|589.52|591.73|589.33|0
1629903700000|2021-08-25 15:01:40|592.11|589.71|591.92|589.52|592.11|589.71|591.92|589.52|0
1629903720000|2021-08-25 15:02:00|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903730000|2021-08-25 15:02:10|591.92|589.52|592.11|589.71|592.11|589.71|591.92|589.52|0
1629903740000|2021-08-25 15:02:20|591.92|589.52|591.92|589.52|591.92|589.52|591.92|589.52|0
1629903780000|2021-08-25 15:03:00|591.73|589.33|591.73|589.33|591.73|589.33|591.73|589.33|0
1629903820000|2021-08-25 15:03:40|591.72|589.32|591.72|589.32|591.72|589.32|591.53|589.13|0
1629903880000|2021-08-25 15:04:40|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1629903890000|2021-08-25 15:04:50|591.72|589.32|591.92|589.52|591.92|589.52|591.72|589.32|0
1629903900000|2021-08-25 15:05:00|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903930000|2021-08-25 15:05:30|592.3|589.9|592.11|589.71|592.3|589.9|592.11|589.71|0
1629903950000|2021-08-25 15:05:50|591.91|589.51|591.91|589.51|591.91|589.51|591.91|589.51|0
1629903960000|2021-08-25 15:06:00|592.11|589.71|592.11|589.71|592.11|589.71|592.11|589.71|0
1629903970000|2021-08-25 15:06:10|591.91|589.51|590.69|588.29|591.91|589.51|590.69|588.29|0
1629903980000|2021-08-25 15:06:20|590.88|588.48|590.88|588.48|590.88|588.48|590.69|588.29|0
1629903990000|2021-08-25 15:06:30|590.69|588.29|590.88|588.48|590.88|588.48|590.69|588.29|0
1629904000000|2021-08-25 15:06:40|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1629904010000|2021-08-25 15:06:50|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1629904020000|2021-08-25 15:07:00|590.69|588.29|590.69|588.29|590.69|588.29|590.69|588.29|0
1629904030000|2021-08-25 15:07:10|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1629904040000|2021-08-25 15:07:20|591.07|588.67|591.07|588.67|591.07|588.67|591.07|588.67|0
1629904050000|2021-08-25 15:07:30|591.26|588.86|591.07|588.67|591.26|588.86|591.07|588.67|0
1629904070000|2021-08-25 15:07:50|591.26|588.86|591.46|589.06|591.46|589.06|591.26|588.86|0
1629904080000|2021-08-25 15:08:00|591.65|589.25|592.03|589.63|592.03|589.63|591.65|589.25|0
1629904090000|2021-08-25 15:08:10|591.84|589.44|591.84|589.44|591.84|589.44|591.84|589.44|0
1629904100000|2021-08-25 15:08:20|592.03|589.63|591.84|589.44|592.03|589.63|591.84|589.44|0
1629904120000|2021-08-25 15:08:40|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904130000|2021-08-25 15:08:50|592.22|589.82|592.03|589.63|592.22|589.82|592.03|589.63|0
1629904150000|2021-08-25 15:09:10|591.84|589.44|591.45|589.05|591.84|589.44|591.45|589.05|0
1629904160000|2021-08-25 15:09:20|591.65|589.25|591.45|589.05|591.65|589.25|591.45|589.05|0
1629904170000|2021-08-25 15:09:30|591.65|589.25|591.45|589.05|591.65|589.25|591.45|589.05|0
1629904180000|2021-08-25 15:09:40|591.26|588.86|591.45|589.05|591.45|589.05|591.26|588.86|0
1629904190000|2021-08-25 15:09:50|591.65|589.25|591.65|589.25|591.65|589.25|591.65|589.25|0
1629904200000|2021-08-25 15:10:00|591.84|589.44|591.65|589.25|591.84|589.44|591.65|589.25|0
1629904210000|2021-08-25 15:10:10|591.45|589.05|591.45|589.05|591.45|589.05|591.45|589.05|0
1629904220000|2021-08-25 15:10:20|591.26|588.86|591.26|588.86|591.45|589.05|591.26|588.86|0
1629904230000|2021-08-25 15:10:30|591.07|588.67|591.26|588.86|591.26|588.86|591.07|588.67|0
1629904240000|2021-08-25 15:10:40|591.45|589.05|591.84|589.44|591.84|589.44|591.45|589.05|0
1629904250000|2021-08-25 15:10:50|592.03|589.63|592.03|589.63|592.03|589.63|591.84|589.44|0
1629904260000|2021-08-25 15:11:00|591.84|589.44|591.84|589.44|591.84|589.44|591.84|589.44|0
1629904270000|2021-08-25 15:11:10|592.03|589.63|592.22|589.82|592.22|589.82|592.03|589.63|0
1629904280000|2021-08-25 15:11:20|592.41|590.01|592.41|590.01|592.41|590.01|592.41|590.01|0
1629904290000|2021-08-25 15:11:30|592.6|590.2|592.41|590.01|592.6|590.2|592.41|590.01|0
1629904300000|2021-08-25 15:11:40|592.22|589.82|592.22|589.82|592.22|589.82|592.22|589.82|0
1629904320000|2021-08-25 15:12:00|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904350000|2021-08-25 15:12:30|592.22|589.82|592.41|590.01|592.41|590.01|592.22|589.82|0
1629904370000|2021-08-25 15:12:50|592.6|590.2|592.6|590.2|592.79|590.39|592.6|590.2|0
1629904400000|2021-08-25 15:13:20|592.79|590.39|592.6|590.2|592.79|590.39|592.6|590.2|0
1629904410000|2021-08-25 15:13:30|592.79|590.39|592.79|590.39|592.79|590.39|592.79|590.39|0
1629904420000|2021-08-25 15:13:40|592.6|590.2|592.6|590.2|592.79|590.39|592.6|590.2|0
1629904430000|2021-08-25 15:13:50|592.41|590.01|592.41|590.01|592.41|590.01|592.41|590.01|0
1629904440000|2021-08-25 15:14:00|592.6|590.2|592.79|590.39|592.79|590.39|592.6|590.2|0
1629904490000|2021-08-25 15:14:50|592.6|590.2|592.6|590.2|592.6|590.2|592.6|590.2|0
1629904500000|2021-08-25 15:15:00|592.79|590.39|592.79|590.39|592.79|590.39|592.79|590.39|0
1629904510000|2021-08-25 15:15:10|592.6|590.2|592.6|590.2|592.79|590.39|592.6|590.2|0
1629904520000|2021-08-25 15:15:20|592.41|590.01|592.6|590.2|592.6|590.2|592.41|590.01|0
1629904530000|2021-08-25 15:15:30|592.41|590.01|592.6|590.2|592.6|590.2|592.41|590.01|0
1629904540000|2021-08-25 15:15:40|592.41|590.01|592.22|589.82|592.41|590.01|592.22|589.82|0
1629904550000|2021-08-25 15:15:50|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904560000|2021-08-25 15:16:00|591.83|589.43|591.83|589.43|591.83|589.43|591.83|589.43|0
1629904570000|2021-08-25 15:16:10|592.03|589.63|591.83|589.43|592.03|589.63|591.83|589.43|0
1629904580000|2021-08-25 15:16:20|592.03|589.63|592.22|589.82|592.22|589.82|592.03|589.63|0
1629904590000|2021-08-25 15:16:30|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904600000|2021-08-25 15:16:40|591.83|589.43|591.83|589.43|591.83|589.43|591.64|589.24|0
1629904620000|2021-08-25 15:17:00|591.64|589.24|591.83|589.43|591.83|589.43|591.64|589.24|0
1629904630000|2021-08-25 15:17:10|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904640000|2021-08-25 15:17:20|591.83|589.43|591.83|589.43|591.83|589.43|591.83|589.43|0
1629904650000|2021-08-25 15:17:30|592.03|589.63|591.83|589.43|592.03|589.63|591.64|589.24|0
1629904660000|2021-08-25 15:17:40|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1629904670000|2021-08-25 15:17:50|592.02|589.62|592.22|589.82|592.22|589.82|592.02|589.62|0
1629904680000|2021-08-25 15:18:00|592.41|590.01|592.41|590.01|592.41|590.01|592.41|590.01|0
1629904690000|2021-08-25 15:18:10|592.22|589.82|592.41|590.01|592.41|590.01|592.22|589.82|0
1629904700000|2021-08-25 15:18:20|592.22|589.82|592.41|590.01|592.41|590.01|592.22|589.82|0
1629904720000|2021-08-25 15:18:40|592.6|590.2|592.6|590.2|592.6|590.2|592.6|590.2|0
1629904740000|2021-08-25 15:19:00|592.41|590.01|592.41|590.01|592.41|590.01|592.41|590.01|0
1629904780000|2021-08-25 15:19:40|592.6|590.2|592.6|590.2|592.6|590.2|592.6|590.2|0
1629904790000|2021-08-25 15:19:50|592.41|590.01|592.41|590.01|592.41|590.01|592.22|589.82|0
1629904820000|2021-08-25 15:20:20|592.22|589.82|592.02|589.62|592.22|589.82|592.02|589.62|0
1629904830000|2021-08-25 15:20:30|591.83|589.43|591.83|589.43|591.83|589.43|591.83|589.43|0
1629904840000|2021-08-25 15:20:40|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1629904850000|2021-08-25 15:20:50|591.83|589.43|592.02|589.62|592.02|589.62|591.83|589.43|0
1629904870000|2021-08-25 15:21:10|592.21|589.81|592.21|589.81|592.21|589.81|592.21|589.81|0
1629904890000|2021-08-25 15:21:30|592.02|589.62|592.02|589.62|592.21|589.81|592.02|589.62|0
1629904900000|2021-08-25 15:21:40|591.83|589.43|592.02|589.62|592.02|589.62|591.83|589.43|0
1629904920000|2021-08-25 15:22:00|592.21|589.81|592.02|589.62|592.21|589.81|592.02|589.62|0
1629905000000|2021-08-25 15:23:20|591.83|589.43|591.83|589.43|591.83|589.43|591.83|589.43|0
1629905020000|2021-08-25 15:23:40|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1629905070000|2021-08-25 15:24:30|592.21|589.81|592.02|589.62|592.21|589.81|592.02|589.62|0
1629905090000|2021-08-25 15:24:50|592.21|589.81|592.21|589.81|592.21|589.81|592.21|589.81|0
1629905100000|2021-08-25 15:25:00|592.4|590|592.4|590|592.4|590|592.4|590|0
1629905120000|2021-08-25 15:25:20|592.21|589.81|592.4|590|592.4|590|592.21|589.81|0
1629905130000|2021-08-25 15:25:30|592.6|590.2|592.6|590.2|592.6|590.2|592.6|590.2|0
1629905140000|2021-08-25 15:25:40|592.79|590.39|592.79|590.39|592.79|590.39|592.79|590.39|0
1629905150000|2021-08-25 15:25:50|592.98|590.58|593.17|590.77|593.17|590.77|592.98|590.58|0
1629905160000|2021-08-25 15:26:00|593.36|590.96|593.17|590.77|593.36|590.96|593.17|590.77|0
1629905170000|2021-08-25 15:26:10|592.98|590.58|592.98|590.58|592.98|590.58|592.98|590.58|0
1629905180000|2021-08-25 15:26:20|593.17|590.77|592.98|590.58|593.17|590.77|592.98|590.58|0
1629905250000|2021-08-25 15:27:30|592.79|590.39|592.79|590.39|592.79|590.39|592.79|590.39|0
1629905260000|2021-08-25 15:27:40|592.98|590.58|592.79|590.39|592.98|590.58|592.79|590.39|0
1629905270000|2021-08-25 15:27:50|592.98|590.58|592.98|590.58|592.98|590.58|592.98|590.58|0
1629905300000|2021-08-25 15:28:20|593.17|590.77|593.17|590.77|593.17|590.77|593.17|590.77|0
1629905320000|2021-08-25 15:28:40|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1629905340000|2021-08-25 15:29:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905380000|2021-08-25 15:29:40|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1629905390000|2021-08-25 15:29:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629905460000|2021-08-25 15:31:00|594.48|592.08|594.48|592.08|594.48|592.08|594.48|592.08|0
1629905470000|2021-08-25 15:31:10|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629905490000|2021-08-25 15:31:30|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905500000|2021-08-25 15:31:40|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629905520000|2021-08-25 15:32:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905530000|2021-08-25 15:32:10|593.91|591.51|593.91|591.51|594.1|591.7|593.91|591.51|0
1629905540000|2021-08-25 15:32:20|593.72|591.32|593.72|591.32|593.72|591.32|593.53|591.13|0
1629905570000|2021-08-25 15:32:50|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629905580000|2021-08-25 15:33:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905590000|2021-08-25 15:33:10|594.29|591.89|594.48|592.08|594.48|592.08|594.29|591.89|0
1629905600000|2021-08-25 15:33:20|594.38|591.98|594.48|592.08|594.48|592.08|594.29|591.89|0
1629905610000|2021-08-25 15:33:30|594.29|591.89|594.29|591.89|594.48|592.08|594.29|591.89|0
1629905640000|2021-08-25 15:34:00|594.48|592.08|594.29|591.89|594.48|592.08|594.29|591.89|0
1629905670000|2021-08-25 15:34:30|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905690000|2021-08-25 15:34:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629905710000|2021-08-25 15:35:10|594.38|591.98|594.29|591.89|594.38|591.98|594.29|591.89|0
1629905760000|2021-08-25 15:36:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905780000|2021-08-25 15:36:20|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1629905810000|2021-08-25 15:36:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629905820000|2021-08-25 15:37:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629905830000|2021-08-25 15:37:10|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629905840000|2021-08-25 15:37:20|594.1|591.7|594.1|591.7|594.1|591.7|593.91|591.51|0
1629905850000|2021-08-25 15:37:30|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629905870000|2021-08-25 15:37:50|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629905890000|2021-08-25 15:38:10|593.53|591.13|593.52|591.12|593.53|591.13|593.52|591.12|0
1629905900000|2021-08-25 15:38:20|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629905920000|2021-08-25 15:38:40|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629905940000|2021-08-25 15:39:00|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629905950000|2021-08-25 15:39:10|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1629905960000|2021-08-25 15:39:20|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629905970000|2021-08-25 15:39:30|593.43|591.03|593.52|591.12|593.52|591.12|593.43|591.03|0
1629905990000|2021-08-25 15:39:50|593.33|590.93|593.52|591.12|593.52|591.12|593.33|590.93|0
1629906000000|2021-08-25 15:40:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629906010000|2021-08-25 15:40:10|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629906020000|2021-08-25 15:40:20|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629906030000|2021-08-25 15:40:30|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629906060000|2021-08-25 15:41:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629906070000|2021-08-25 15:41:10|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629906090000|2021-08-25 15:41:30|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629906100000|2021-08-25 15:41:40|594.29|591.89|594.67|592.27|594.67|592.27|594.29|591.89|0
1629906120000|2021-08-25 15:42:00|594.86|592.46|594.67|592.27|594.86|592.46|594.67|592.27|0
1629906130000|2021-08-25 15:42:10|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1629906140000|2021-08-25 15:42:20|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629906150000|2021-08-25 15:42:30|595.25|592.85|595.05|592.65|595.25|592.85|595.05|592.65|0
1629906180000|2021-08-25 15:43:00|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1629906190000|2021-08-25 15:43:10|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1629906200000|2021-08-25 15:43:20|595.05|592.65|594.86|592.46|595.05|592.65|594.86|592.46|0
1629906220000|2021-08-25 15:43:40|595.05|592.65|595.05|592.65|595.25|592.85|595.05|592.65|0
1629906230000|2021-08-25 15:43:50|595.25|592.85|595.44|593.04|595.44|593.04|595.25|592.85|0
1629906240000|2021-08-25 15:44:00|595.63|593.23|595.44|593.04|595.63|593.23|595.44|593.04|0
1629906250000|2021-08-25 15:44:10|595.63|593.23|595.63|593.23|595.63|593.23|595.44|593.04|0
1629906260000|2021-08-25 15:44:20|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629906270000|2021-08-25 15:44:30|595.63|593.23|595.82|593.42|595.82|593.42|595.63|593.23|0
1629906280000|2021-08-25 15:44:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1629906290000|2021-08-25 15:44:50|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1629906300000|2021-08-25 15:45:00|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1629906330000|2021-08-25 15:45:30|594.86|592.46|594.86|592.46|594.86|592.46|594.86|592.46|0
1629906350000|2021-08-25 15:45:50|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629906360000|2021-08-25 15:46:00|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1629906370000|2021-08-25 15:46:10|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629906380000|2021-08-25 15:46:20|594.86|592.46|595.05|592.65|595.05|592.65|594.86|592.46|0
1629906390000|2021-08-25 15:46:30|594.86|592.46|595.05|592.65|595.05|592.65|594.86|592.46|0
1629906420000|2021-08-25 15:47:00|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1629906430000|2021-08-25 15:47:10|595.14|592.74|595.05|592.65|595.14|592.74|595.05|592.65|0
1629906440000|2021-08-25 15:47:20|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1629906450000|2021-08-25 15:47:30|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1629906480000|2021-08-25 15:48:00|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629906490000|2021-08-25 15:48:10|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1629906500000|2021-08-25 15:48:20|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629906510000|2021-08-25 15:48:30|595.24|592.84|595.43|593.03|595.43|593.03|595.24|592.84|0
1629906520000|2021-08-25 15:48:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1629906530000|2021-08-25 15:48:50|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629906570000|2021-08-25 15:49:30|596.01|593.61|595.82|593.42|596.01|593.61|595.82|593.42|0
1629906580000|2021-08-25 15:49:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1629906600000|2021-08-25 15:50:00|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1629906610000|2021-08-25 15:50:10|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629906640000|2021-08-25 15:50:40|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629906650000|2021-08-25 15:50:50|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629906660000|2021-08-25 15:51:00|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629906670000|2021-08-25 15:51:10|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629906710000|2021-08-25 15:51:50|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629906720000|2021-08-25 15:52:00|596.39|593.99|596.2|593.8|596.39|593.99|596.2|593.8|0
1629906730000|2021-08-25 15:52:10|596.39|593.99|596.2|593.8|596.39|593.99|596.2|593.8|0
1629906740000|2021-08-25 15:52:20|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629906760000|2021-08-25 15:52:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629906780000|2021-08-25 15:53:00|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629906830000|2021-08-25 15:53:50|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629906840000|2021-08-25 15:54:00|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629906860000|2021-08-25 15:54:20|596.2|593.8|596.39|593.99|596.39|593.99|596.2|593.8|0
1629906880000|2021-08-25 15:54:40|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629906900000|2021-08-25 15:55:00|596.01|593.61|596.01|593.61|596.01|593.61|595.82|593.42|0
1629906910000|2021-08-25 15:55:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629906930000|2021-08-25 15:55:30|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629906950000|2021-08-25 15:55:50|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629906970000|2021-08-25 15:56:10|596.39|593.99|596.58|594.18|596.58|594.18|596.39|593.99|0
1629906980000|2021-08-25 15:56:20|596.39|593.99|596.58|594.18|596.58|594.18|596.39|593.99|0
1629907000000|2021-08-25 15:56:40|596.77|594.37|596.96|594.56|596.96|594.56|596.77|594.37|0
1629907010000|2021-08-25 15:56:50|596.77|594.37|596.96|594.56|596.96|594.56|596.77|594.37|0
1629907020000|2021-08-25 15:57:00|596.77|594.37|596.77|594.37|596.96|594.56|596.77|594.37|0
1629907030000|2021-08-25 15:57:10|596.96|594.56|596.77|594.37|596.96|594.56|596.77|594.37|0
1629907050000|2021-08-25 15:57:30|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1629907060000|2021-08-25 15:57:40|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1629907070000|2021-08-25 15:57:50|596.77|594.37|596.96|594.56|596.96|594.56|596.77|594.37|0
1629907120000|2021-08-25 15:58:40|597.16|594.76|596.96|594.56|597.16|594.76|596.96|594.56|0
1629907130000|2021-08-25 15:58:50|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1629907140000|2021-08-25 15:59:00|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907150000|2021-08-25 15:59:10|596.39|593.99|596.58|594.18|596.58|594.18|596.39|593.99|0
1629907160000|2021-08-25 15:59:20|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629907170000|2021-08-25 15:59:30|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629907190000|2021-08-25 15:59:50|596|593.6|596.2|593.8|596.2|593.8|596|593.6|0
1629907210000|2021-08-25 16:00:10|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629907220000|2021-08-25 16:00:20|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907260000|2021-08-25 16:01:00|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1629907290000|2021-08-25 16:01:30|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1629907320000|2021-08-25 16:02:00|596.96|594.56|596.77|594.37|596.96|594.56|596.77|594.37|0
1629907360000|2021-08-25 16:02:40|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1629907380000|2021-08-25 16:03:00|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1629907390000|2021-08-25 16:03:10|596.58|594.18|596.39|593.99|596.58|594.18|596.39|593.99|0
1629907400000|2021-08-25 16:03:20|596.19|593.79|596|593.6|596.19|593.79|596|593.6|0
1629907410000|2021-08-25 16:03:30|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1629907420000|2021-08-25 16:03:40|596|593.6|596|593.6|596|593.6|596|593.6|0
1629907430000|2021-08-25 16:03:50|596.19|593.79|596.19|593.79|596.19|593.79|596|593.6|0
1629907440000|2021-08-25 16:04:00|596|593.6|596.19|593.79|596.19|593.79|596|593.6|0
1629907460000|2021-08-25 16:04:20|596.39|593.99|596.19|593.79|596.39|593.99|596.19|593.79|0
1629907470000|2021-08-25 16:04:30|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629907480000|2021-08-25 16:04:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907540000|2021-08-25 16:05:40|596.39|593.99|596.58|594.18|596.58|594.18|596.39|593.99|0
1629907550000|2021-08-25 16:05:50|596.39|593.99|596.58|594.18|596.58|594.18|596.39|593.99|0
1629907560000|2021-08-25 16:06:00|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629907570000|2021-08-25 16:06:10|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1629907580000|2021-08-25 16:06:20|596.39|593.99|596.39|593.99|596.39|593.99|596.19|593.79|0
1629907600000|2021-08-25 16:06:40|596.38|593.98|596.19|593.79|596.38|593.98|596.19|593.79|0
1629907610000|2021-08-25 16:06:50|596.38|593.98|596.58|594.18|596.58|594.18|596.38|593.98|0
1629907620000|2021-08-25 16:07:00|596.38|593.98|596.38|593.98|596.38|593.98|596.38|593.98|0
1629907630000|2021-08-25 16:07:10|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907640000|2021-08-25 16:07:20|596.38|593.98|596.38|593.98|596.38|593.98|596.19|593.79|0
1629907650000|2021-08-25 16:07:30|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907670000|2021-08-25 16:07:50|596.38|593.98|596.58|594.18|596.58|594.18|596.38|593.98|0
1629907680000|2021-08-25 16:08:00|596.38|593.98|596.38|593.98|596.38|593.98|596.38|593.98|0
1629907690000|2021-08-25 16:08:10|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907700000|2021-08-25 16:08:20|596.38|593.98|596.38|593.98|596.38|593.98|596.38|593.98|0
1629907710000|2021-08-25 16:08:30|596.19|593.79|596.38|593.98|596.38|593.98|596.19|593.79|0
1629907720000|2021-08-25 16:08:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1629907740000|2021-08-25 16:09:00|596.38|593.98|596.58|594.18|596.58|594.18|596.38|593.98|0
1629907770000|2021-08-25 16:09:30|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1629907780000|2021-08-25 16:09:40|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1629907800000|2021-08-25 16:10:00|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1629907820000|2021-08-25 16:10:20|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1629907830000|2021-08-25 16:10:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629907840000|2021-08-25 16:10:40|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629907850000|2021-08-25 16:10:50|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629907870000|2021-08-25 16:11:10|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629907880000|2021-08-25 16:11:20|597.34|594.94|597.53|595.13|597.53|595.13|597.34|594.94|0
1629907910000|2021-08-25 16:11:50|597.72|595.32|597.72|595.32|597.72|595.32|597.53|595.13|0
1629907920000|2021-08-25 16:12:00|597.92|595.52|597.72|595.32|597.92|595.52|597.72|595.32|0
1629907940000|2021-08-25 16:12:20|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629907950000|2021-08-25 16:12:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629907990000|2021-08-25 16:13:10|597.15|594.75|597.15|594.75|597.34|594.94|597.15|594.75|0
1629908000000|2021-08-25 16:13:20|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1629908010000|2021-08-25 16:13:30|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1629908040000|2021-08-25 16:14:00|596.57|594.17|596.57|594.17|596.57|594.17|596.38|593.98|0
1629908060000|2021-08-25 16:14:20|596.38|593.98|596.19|593.79|596.38|593.98|596.19|593.79|0
1629908070000|2021-08-25 16:14:30|596|593.6|596|593.6|596|593.6|596|593.6|0
1629908080000|2021-08-25 16:14:40|596.19|593.79|596|593.6|596.19|593.79|596|593.6|0
1629908090000|2021-08-25 16:14:50|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1629908100000|2021-08-25 16:15:00|596.38|593.98|596.38|593.98|596.38|593.98|596.38|593.98|0
1629908130000|2021-08-25 16:15:30|596.57|594.17|596.38|593.98|596.57|594.17|596.38|593.98|0
1629908140000|2021-08-25 16:15:40|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1629908150000|2021-08-25 16:15:50|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908170000|2021-08-25 16:16:10|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1629908190000|2021-08-25 16:16:30|596.76|594.36|596.96|594.56|596.96|594.56|596.76|594.36|0
1629908200000|2021-08-25 16:16:40|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908210000|2021-08-25 16:16:50|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1629908230000|2021-08-25 16:17:10|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908250000|2021-08-25 16:17:30|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1629908260000|2021-08-25 16:17:40|596.38|593.98|596.38|593.98|596.38|593.98|596.38|593.98|0
1629908300000|2021-08-25 16:18:20|596.19|593.79|596.38|593.98|596.38|593.98|596.19|593.79|0
1629908310000|2021-08-25 16:18:30|596.57|594.17|596.38|593.98|596.57|594.17|596.38|593.98|0
1629908330000|2021-08-25 16:18:50|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1629908350000|2021-08-25 16:19:10|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908360000|2021-08-25 16:19:20|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1629908380000|2021-08-25 16:19:40|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908390000|2021-08-25 16:19:50|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1629908400000|2021-08-25 16:20:00|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908410000|2021-08-25 16:20:10|596.57|594.17|596.76|594.36|596.76|594.36|596.57|594.17|0
1629908420000|2021-08-25 16:20:20|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1629908440000|2021-08-25 16:20:40|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1629908460000|2021-08-25 16:21:00|596.57|594.17|596.57|594.17|596.76|594.36|596.57|594.17|0
1629908470000|2021-08-25 16:21:10|596.76|594.36|596.76|594.36|596.76|594.36|596.57|594.17|0
1629908490000|2021-08-25 16:21:30|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1629908530000|2021-08-25 16:22:10|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1629908570000|2021-08-25 16:22:50|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629908590000|2021-08-25 16:23:10|597.53|595.13|597.34|594.94|597.53|595.13|597.34|594.94|0
1629908600000|2021-08-25 16:23:20|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1629908640000|2021-08-25 16:24:00|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629908670000|2021-08-25 16:24:30|597.14|594.74|597.34|594.94|597.34|594.94|597.14|594.74|0
1629908690000|2021-08-25 16:24:50|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629908700000|2021-08-25 16:25:00|597.34|594.94|597.53|595.13|597.53|595.13|597.34|594.94|0
1629908720000|2021-08-25 16:25:20|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629908740000|2021-08-25 16:25:40|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1629908750000|2021-08-25 16:25:50|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629908760000|2021-08-25 16:26:00|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629908770000|2021-08-25 16:26:10|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1629908810000|2021-08-25 16:26:50|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1629908830000|2021-08-25 16:27:10|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1629908840000|2021-08-25 16:27:20|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1629908870000|2021-08-25 16:27:50|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1629908880000|2021-08-25 16:28:00|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629908900000|2021-08-25 16:28:20|597.72|595.32|597.53|595.13|597.72|595.32|597.53|595.13|0
1629908910000|2021-08-25 16:28:30|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629908940000|2021-08-25 16:29:00|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1629908950000|2021-08-25 16:29:10|597.72|595.32|597.91|595.51|597.91|595.51|597.72|595.32|0
1629908960000|2021-08-25 16:29:20|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629908970000|2021-08-25 16:29:30|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629908980000|2021-08-25 16:29:40|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909010000|2021-08-25 16:30:10|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1629909030000|2021-08-25 16:30:30|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909040000|2021-08-25 16:30:40|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1629909060000|2021-08-25 16:31:00|597.33|594.93|597.53|595.13|597.53|595.13|597.33|594.93|0
1629909100000|2021-08-25 16:31:40|597.52|595.12|597.52|595.12|597.52|595.12|597.33|594.93|0
1629909130000|2021-08-25 16:32:10|597.33|594.93|597.52|595.12|597.52|595.12|597.33|594.93|0
1629909160000|2021-08-25 16:32:40|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1629909180000|2021-08-25 16:33:00|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909210000|2021-08-25 16:33:30|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909220000|2021-08-25 16:33:40|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1629909250000|2021-08-25 16:34:10|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909260000|2021-08-25 16:34:20|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909280000|2021-08-25 16:34:40|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909290000|2021-08-25 16:34:50|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909300000|2021-08-25 16:35:00|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909320000|2021-08-25 16:35:20|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1629909330000|2021-08-25 16:35:30|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1629909360000|2021-08-25 16:36:00|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629909370000|2021-08-25 16:36:10|597.91|595.51|597.71|595.31|597.91|595.51|597.71|595.31|0
1629909390000|2021-08-25 16:36:30|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909420000|2021-08-25 16:37:00|597.33|594.93|597.52|595.12|597.52|595.12|597.33|594.93|0
1629909440000|2021-08-25 16:37:20|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1629909450000|2021-08-25 16:37:30|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1629909490000|2021-08-25 16:38:10|596.95|594.55|597.14|594.74|597.14|594.74|596.95|594.55|0
1629909500000|2021-08-25 16:38:20|596.95|594.55|597.14|594.74|597.14|594.74|596.95|594.55|0
1629909510000|2021-08-25 16:38:30|597.33|594.93|597.14|594.74|597.33|594.93|597.14|594.74|0
1629909530000|2021-08-25 16:38:50|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1629909550000|2021-08-25 16:39:10|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909580000|2021-08-25 16:39:40|597.71|595.31|597.52|595.12|597.71|595.31|597.52|595.12|0
1629909600000|2021-08-25 16:40:00|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629909610000|2021-08-25 16:40:10|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909620000|2021-08-25 16:40:20|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629909630000|2021-08-25 16:40:30|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1629909660000|2021-08-25 16:41:00|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1629909700000|2021-08-25 16:41:40|597.14|594.74|597.33|594.93|597.33|594.93|597.14|594.74|0
1629909710000|2021-08-25 16:41:50|597.14|594.74|597.14|594.74|597.33|594.93|597.14|594.74|0
1629909730000|2021-08-25 16:42:10|597.33|594.93|597.14|594.74|597.33|594.93|597.14|594.74|0
1629909740000|2021-08-25 16:42:20|596.95|594.55|596.75|594.35|596.95|594.55|596.75|594.35|0
1629909750000|2021-08-25 16:42:30|596.56|594.16|596.75|594.35|596.75|594.35|596.56|594.16|0
1629909760000|2021-08-25 16:42:40|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1629909800000|2021-08-25 16:43:20|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1629909810000|2021-08-25 16:43:30|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1629909820000|2021-08-25 16:43:40|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629909840000|2021-08-25 16:44:00|596.56|594.16|596.37|593.97|596.56|594.16|596.37|593.97|0
1629909860000|2021-08-25 16:44:20|596.56|594.16|596.37|593.97|596.56|594.16|596.37|593.97|0
1629909890000|2021-08-25 16:44:50|596.18|593.78|596.18|593.78|596.37|593.97|596.18|593.78|0
1629909900000|2021-08-25 16:45:00|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629909910000|2021-08-25 16:45:10|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1629909920000|2021-08-25 16:45:20|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629909940000|2021-08-25 16:45:40|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1629909950000|2021-08-25 16:45:50|596.75|594.35|596.56|594.16|596.75|594.35|596.56|594.16|0
1629909970000|2021-08-25 16:46:10|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1629909980000|2021-08-25 16:46:20|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629910010000|2021-08-25 16:46:50|596.18|593.78|596.18|593.78|596.18|593.78|596.18|593.78|0
1629910020000|2021-08-25 16:47:00|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629910040000|2021-08-25 16:47:20|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1629910080000|2021-08-25 16:48:00|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629910090000|2021-08-25 16:48:10|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1629910140000|2021-08-25 16:49:00|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629910170000|2021-08-25 16:49:30|596.18|593.78|596.18|593.78|596.18|593.78|596.18|593.78|0
1629910180000|2021-08-25 16:49:40|596.37|593.97|596.18|593.78|596.37|593.97|596.18|593.78|0
1629910190000|2021-08-25 16:49:50|596.37|593.97|596.37|593.97|596.37|593.97|596.37|593.97|0
1629910220000|2021-08-25 16:50:20|596.18|593.78|596.18|593.78|596.18|593.78|596.18|593.78|0
1629910270000|2021-08-25 16:51:10|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1629910280000|2021-08-25 16:51:20|596.18|593.78|596.18|593.78|596.18|593.78|596.18|593.78|0
1629910290000|2021-08-25 16:51:30|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1629910300000|2021-08-25 16:51:40|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1629910320000|2021-08-25 16:52:00|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1629910350000|2021-08-25 16:52:30|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629910370000|2021-08-25 16:52:50|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629910420000|2021-08-25 16:53:40|597.13|594.73|596.94|594.54|597.13|594.73|596.94|594.54|0
1629910430000|2021-08-25 16:53:50|597.13|594.73|596.94|594.54|597.13|594.73|596.94|594.54|0
1629910440000|2021-08-25 16:54:00|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629910450000|2021-08-25 16:54:10|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629910460000|2021-08-25 16:54:20|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629910470000|2021-08-25 16:54:30|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629910490000|2021-08-25 16:54:50|597.13|594.73|596.94|594.54|597.13|594.73|596.94|594.54|0
1629910510000|2021-08-25 16:55:10|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629910550000|2021-08-25 16:55:50|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629910560000|2021-08-25 16:56:00|597.52|595.12|597.71|595.31|597.71|595.31|597.52|595.12|0
1629910570000|2021-08-25 16:56:10|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1629910580000|2021-08-25 16:56:20|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629910600000|2021-08-25 16:56:40|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1629910610000|2021-08-25 16:56:50|598.09|595.69|598.09|595.69|598.09|595.69|598.09|595.69|0
1629910640000|2021-08-25 16:57:20|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1629910650000|2021-08-25 16:57:30|598.28|595.88|598.09|595.69|598.28|595.88|598.09|595.69|0
1629910660000|2021-08-25 16:57:40|597.9|595.5|597.51|595.11|597.9|595.5|597.51|595.11|0
1629910670000|2021-08-25 16:57:50|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629910710000|2021-08-25 16:58:30|597.9|595.5|597.71|595.31|597.9|595.5|597.71|595.31|0
1629910720000|2021-08-25 16:58:40|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1629910730000|2021-08-25 16:58:50|597.71|595.31|597.71|595.31|597.71|595.31|597.71|595.31|0
1629910740000|2021-08-25 16:59:00|597.51|595.11|597.51|595.11|597.51|595.11|597.51|595.11|0
1629910750000|2021-08-25 16:59:10|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629910760000|2021-08-25 16:59:20|597.51|595.11|597.51|595.11|597.51|595.11|597.32|594.92|0
1629910770000|2021-08-25 16:59:30|597.32|594.92|597.51|595.11|597.51|595.11|597.32|594.92|0
1629910780000|2021-08-25 16:59:40|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629910790000|2021-08-25 16:59:50|597.51|595.11|597.51|595.11|597.51|595.11|597.51|595.11|0
1629910800000|2021-08-25 17:00:00|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629910810000|2021-08-25 17:00:10|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629910860000|2021-08-25 17:01:00|596.94|594.54|596.94|594.54|597.13|594.73|596.94|594.54|0
1629910870000|2021-08-25 17:01:10|597.13|594.73|596.94|594.54|597.13|594.73|596.94|594.54|0
1629910890000|2021-08-25 17:01:30|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629910910000|2021-08-25 17:01:50|596.94|594.54|597.13|594.73|597.13|594.73|596.94|594.54|0
1629910920000|2021-08-25 17:02:00|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629910930000|2021-08-25 17:02:10|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629910940000|2021-08-25 17:02:20|597.32|594.92|597.13|594.73|597.32|594.92|597.13|594.73|0
1629910980000|2021-08-25 17:03:00|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629911000000|2021-08-25 17:03:20|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1629911010000|2021-08-25 17:03:30|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911040000|2021-08-25 17:04:00|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629911100000|2021-08-25 17:05:00|597.13|594.73|597.32|594.92|597.32|594.92|597.13|594.73|0
1629911110000|2021-08-25 17:05:10|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629911120000|2021-08-25 17:05:20|596.94|594.54|596.94|594.54|596.94|594.54|596.94|594.54|0
1629911130000|2021-08-25 17:05:30|597.13|594.73|596.94|594.54|597.13|594.73|596.94|594.54|0
1629911140000|2021-08-25 17:05:40|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629911170000|2021-08-25 17:06:10|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629911180000|2021-08-25 17:06:20|597.13|594.73|597.13|594.73|597.13|594.73|597.13|594.73|0
1629911190000|2021-08-25 17:06:30|596.94|594.54|597.13|594.73|597.13|594.73|596.94|594.54|0
1629911220000|2021-08-25 17:07:00|597.32|594.92|597.13|594.73|597.32|594.92|597.13|594.73|0
1629911250000|2021-08-25 17:07:30|596.94|594.54|597.13|594.73|597.13|594.73|596.94|594.54|0
1629911260000|2021-08-25 17:07:40|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911280000|2021-08-25 17:08:00|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911290000|2021-08-25 17:08:10|596.93|594.53|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911300000|2021-08-25 17:08:20|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911310000|2021-08-25 17:08:30|596.93|594.53|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911320000|2021-08-25 17:08:40|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911340000|2021-08-25 17:09:00|596.93|594.53|596.74|594.34|596.93|594.53|596.74|594.34|0
1629911350000|2021-08-25 17:09:10|596.55|594.15|596.55|594.15|596.55|594.15|596.55|594.15|0
1629911370000|2021-08-25 17:09:30|596.36|593.96|596.55|594.15|596.55|594.15|596.36|593.96|0
1629911380000|2021-08-25 17:09:40|596.74|594.34|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911400000|2021-08-25 17:10:00|597.13|594.73|596.93|594.53|597.13|594.73|596.93|594.53|0
1629911410000|2021-08-25 17:10:10|596.74|594.34|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911420000|2021-08-25 17:10:20|596.74|594.34|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911430000|2021-08-25 17:10:30|596.74|594.34|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911440000|2021-08-25 17:10:40|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911450000|2021-08-25 17:10:50|596.55|594.15|596.55|594.15|596.55|594.15|596.55|594.15|0
1629911470000|2021-08-25 17:11:10|596.74|594.34|596.55|594.15|596.74|594.34|596.55|594.15|0
1629911480000|2021-08-25 17:11:20|596.74|594.34|596.93|594.53|596.93|594.53|596.74|594.34|0
1629911490000|2021-08-25 17:11:30|597.13|594.73|596.93|594.53|597.13|594.73|596.93|594.53|0
1629911510000|2021-08-25 17:11:50|597.13|594.73|596.93|594.53|597.13|594.73|596.93|594.53|0
1629911520000|2021-08-25 17:12:00|597.12|594.72|596.93|594.53|597.12|594.72|596.93|594.53|0
1629911530000|2021-08-25 17:12:10|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629911560000|2021-08-25 17:12:40|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1629911630000|2021-08-25 17:13:50|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629911650000|2021-08-25 17:14:10|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911680000|2021-08-25 17:14:40|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911690000|2021-08-25 17:14:50|596.93|594.53|596.74|594.34|596.93|594.53|596.74|594.34|0
1629911700000|2021-08-25 17:15:00|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911720000|2021-08-25 17:15:20|597.12|594.72|597.32|594.92|597.32|594.92|597.12|594.72|0
1629911730000|2021-08-25 17:15:30|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629911770000|2021-08-25 17:16:10|597.31|594.91|597.31|594.91|597.31|594.91|597.31|594.91|0
1629911780000|2021-08-25 17:16:20|597.12|594.72|596.93|594.53|597.12|594.72|596.93|594.53|0
1629911810000|2021-08-25 17:16:50|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911820000|2021-08-25 17:17:00|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911840000|2021-08-25 17:17:20|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629911860000|2021-08-25 17:17:40|596.93|594.53|596.74|594.34|596.93|594.53|596.74|594.34|0
1629911870000|2021-08-25 17:17:50|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911890000|2021-08-25 17:18:10|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629911900000|2021-08-25 17:18:20|597.31|594.91|597.31|594.91|597.31|594.91|597.31|594.91|0
1629911930000|2021-08-25 17:18:50|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629911940000|2021-08-25 17:19:00|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911950000|2021-08-25 17:19:10|597.12|594.72|597.12|594.72|597.12|594.72|596.93|594.53|0
1629911960000|2021-08-25 17:19:20|596.93|594.53|597.12|594.72|597.12|594.72|596.93|594.53|0
1629911970000|2021-08-25 17:19:30|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629911980000|2021-08-25 17:19:40|597.12|594.72|597.12|594.72|597.12|594.72|596.93|594.53|0
1629911990000|2021-08-25 17:19:50|596.93|594.53|597.12|594.72|597.12|594.72|596.93|594.53|0
1629912030000|2021-08-25 17:20:30|597.31|594.91|597.31|594.91|597.31|594.91|597.31|594.91|0
1629912050000|2021-08-25 17:20:50|597.5|595.1|597.31|594.91|597.5|595.1|597.31|594.91|0
1629912060000|2021-08-25 17:21:00|597.12|594.72|597.12|594.72|597.12|594.72|597.12|594.72|0
1629912070000|2021-08-25 17:21:10|596.93|594.53|596.93|594.53|596.93|594.53|596.93|594.53|0
1629912080000|2021-08-25 17:21:20|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629912090000|2021-08-25 17:21:30|596.55|594.15|596.55|594.15|596.55|594.15|596.55|594.15|0
1629912110000|2021-08-25 17:21:50|596.35|593.95|596.55|594.15|596.55|594.15|596.35|593.95|0
1629912120000|2021-08-25 17:22:00|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1629912170000|2021-08-25 17:22:50|596.55|594.15|596.55|594.15|596.55|594.15|596.55|594.15|0
1629912180000|2021-08-25 17:23:00|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1629912210000|2021-08-25 17:23:30|596.16|593.76|596.55|594.15|596.55|594.15|596.16|593.76|0
1629912220000|2021-08-25 17:23:40|596.74|594.34|596.55|594.15|596.74|594.34|596.55|594.15|0
1629912230000|2021-08-25 17:23:50|596.35|593.95|596.55|594.15|596.55|594.15|596.35|593.95|0
1629912240000|2021-08-25 17:24:00|596.35|593.95|596.54|594.14|596.54|594.14|596.35|593.95|0
1629912260000|2021-08-25 17:24:20|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1629912290000|2021-08-25 17:24:50|596.93|594.53|596.74|594.34|596.93|594.53|596.74|594.34|0
1629912310000|2021-08-25 17:25:10|596.54|594.14|596.74|594.34|596.74|594.34|596.54|594.14|0
1629912320000|2021-08-25 17:25:20|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1629912340000|2021-08-25 17:25:40|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1629912360000|2021-08-25 17:26:00|596.54|594.14|596.54|594.14|596.54|594.14|596.54|594.14|0
1629912370000|2021-08-25 17:26:10|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1629912380000|2021-08-25 17:26:20|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629912400000|2021-08-25 17:26:40|596.71|594.31|596.9|594.5|596.9|594.5|596.71|594.31|0
1629912420000|2021-08-25 17:27:00|596.71|594.31|596.52|594.12|596.71|594.31|596.52|594.12|0
1629912440000|2021-08-25 17:27:20|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629912450000|2021-08-25 17:27:30|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1629912500000|2021-08-25 17:28:20|596.33|593.93|596.52|594.12|596.52|594.12|596.33|593.93|0
1629912510000|2021-08-25 17:28:30|596.33|593.93|596.52|594.12|596.52|594.12|596.33|593.93|0
1629912570000|2021-08-25 17:29:30|596.33|593.93|596.33|593.93|596.33|593.93|596.33|593.93|0
1629912590000|2021-08-25 17:29:50|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1629912600000|2021-08-25 17:30:00|596.33|593.93|596.33|593.93|596.33|593.93|596.33|593.93|0
1629912610000|2021-08-25 17:30:10|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1629912630000|2021-08-25 17:30:30|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629912640000|2021-08-25 17:30:40|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629912650000|2021-08-25 17:30:50|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629912660000|2021-08-25 17:31:00|596.8|594.4|596.71|594.31|596.9|594.5|596.71|594.31|0
1629912670000|2021-08-25 17:31:10|596.9|594.5|596.71|594.31|596.9|594.5|596.71|594.31|0
1629912680000|2021-08-25 17:31:20|596.9|594.5|596.9|594.5|596.9|594.5|596.71|594.31|0
1629912700000|2021-08-25 17:31:40|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629912710000|2021-08-25 17:31:50|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629912720000|2021-08-25 17:32:00|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629912730000|2021-08-25 17:32:10|597.28|594.88|597.28|594.88|597.28|594.88|597.09|594.69|0
1629912740000|2021-08-25 17:32:20|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629912770000|2021-08-25 17:32:50|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629912780000|2021-08-25 17:33:00|597.48|595.08|597.09|594.69|597.48|595.08|597.09|594.69|0
1629912790000|2021-08-25 17:33:10|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1629912810000|2021-08-25 17:33:30|596.9|594.5|597.09|594.69|597.09|594.69|596.9|594.5|0
1629912820000|2021-08-25 17:33:40|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629912830000|2021-08-25 17:33:50|597.09|594.69|597.28|594.88|597.28|594.88|597.09|594.69|0
1629912840000|2021-08-25 17:34:00|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629912850000|2021-08-25 17:34:10|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629912860000|2021-08-25 17:34:20|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629912880000|2021-08-25 17:34:40|597.28|594.88|597.09|594.69|597.28|594.88|597.09|594.69|0
1629912890000|2021-08-25 17:34:50|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629912900000|2021-08-25 17:35:00|597.09|594.69|596.9|594.5|597.09|594.69|596.9|594.5|0
1629912970000|2021-08-25 17:36:10|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629912980000|2021-08-25 17:36:20|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913000000|2021-08-25 17:36:40|597.09|594.69|596.9|594.5|597.09|594.69|596.9|594.5|0
1629913040000|2021-08-25 17:37:20|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913050000|2021-08-25 17:37:30|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913080000|2021-08-25 17:38:00|596.71|594.31|596.52|594.12|596.71|594.31|596.52|594.12|0
1629913090000|2021-08-25 17:38:10|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629913100000|2021-08-25 17:38:20|596.9|594.5|596.71|594.31|596.9|594.5|596.71|594.31|0
1629913110000|2021-08-25 17:38:30|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913150000|2021-08-25 17:39:10|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913170000|2021-08-25 17:39:30|597.28|594.88|597.09|594.69|597.28|594.88|597.09|594.69|0
1629913180000|2021-08-25 17:39:40|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913190000|2021-08-25 17:39:50|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629913210000|2021-08-25 17:40:10|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913220000|2021-08-25 17:40:20|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629913240000|2021-08-25 17:40:40|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913260000|2021-08-25 17:41:00|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913270000|2021-08-25 17:41:10|596.99|594.59|596.9|594.5|596.99|594.59|596.9|594.5|0
1629913330000|2021-08-25 17:42:10|596.71|594.31|596.71|594.31|596.71|594.31|596.71|594.31|0
1629913340000|2021-08-25 17:42:20|596.9|594.5|596.9|594.5|596.9|594.5|596.9|594.5|0
1629913350000|2021-08-25 17:42:30|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913370000|2021-08-25 17:42:50|597.28|594.88|597.09|594.69|597.28|594.88|597.09|594.69|0
1629913380000|2021-08-25 17:43:00|597.28|594.88|597.09|594.69|597.28|594.88|597.09|594.69|0
1629913400000|2021-08-25 17:43:20|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629913410000|2021-08-25 17:43:30|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629913460000|2021-08-25 17:44:20|597.66|595.26|597.66|595.26|597.66|595.26|597.66|595.26|0
1629913500000|2021-08-25 17:45:00|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629913530000|2021-08-25 17:45:30|597.66|595.26|597.47|595.07|597.66|595.26|597.47|595.07|0
1629913540000|2021-08-25 17:45:40|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629913560000|2021-08-25 17:46:00|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629913570000|2021-08-25 17:46:10|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629913600000|2021-08-25 17:46:40|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629913610000|2021-08-25 17:46:50|597.66|595.26|597.66|595.26|597.66|595.26|597.66|595.26|0
1629913620000|2021-08-25 17:47:00|597.47|595.07|597.66|595.26|597.66|595.26|597.47|595.07|0
1629913630000|2021-08-25 17:47:10|597.47|595.07|597.47|595.07|597.47|595.07|597.47|595.07|0
1629913650000|2021-08-25 17:47:30|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629913660000|2021-08-25 17:47:40|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913670000|2021-08-25 17:47:50|597.28|594.88|597.09|594.69|597.28|594.88|597.09|594.69|0
1629913680000|2021-08-25 17:48:00|597.28|594.88|597.28|594.88|597.28|594.88|597.28|594.88|0
1629913690000|2021-08-25 17:48:10|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913700000|2021-08-25 17:48:20|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629913710000|2021-08-25 17:48:30|597.09|594.69|597.09|594.69|597.09|594.69|597.09|594.69|0
1629913730000|2021-08-25 17:48:50|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629913770000|2021-08-25 17:49:30|597.09|594.69|596.89|594.49|597.09|594.69|596.89|594.49|0
1629913780000|2021-08-25 17:49:40|596.99|594.59|597.09|594.69|597.09|594.69|596.99|594.59|0
1629913790000|2021-08-25 17:49:50|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629913820000|2021-08-25 17:50:20|597.08|594.68|596.7|594.3|597.08|594.68|596.7|594.3|0
1629913830000|2021-08-25 17:50:30|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629913850000|2021-08-25 17:50:50|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629913860000|2021-08-25 17:51:00|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629913870000|2021-08-25 17:51:10|597.08|594.68|596.89|594.49|597.08|594.68|596.89|594.49|0
1629913890000|2021-08-25 17:51:30|597.08|594.68|596.89|594.49|597.08|594.68|596.89|594.49|0
1629913900000|2021-08-25 17:51:40|597.08|594.68|597.08|594.68|597.08|594.68|597.08|594.68|0
1629913970000|2021-08-25 17:52:50|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629914020000|2021-08-25 17:53:40|597.08|594.68|597.08|594.68|597.08|594.68|597.08|594.68|0
1629914030000|2021-08-25 17:53:50|596.89|594.49|596.7|594.3|596.89|594.49|596.7|594.3|0
1629914040000|2021-08-25 17:54:00|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629914060000|2021-08-25 17:54:20|597.08|594.68|597.08|594.68|597.08|594.68|597.08|594.68|0
1629914070000|2021-08-25 17:54:30|596.89|594.49|596.89|594.49|596.89|594.49|596.7|594.3|0
1629914110000|2021-08-25 17:55:10|596.7|594.3|596.89|594.49|596.89|594.49|596.7|594.3|0
1629914120000|2021-08-25 17:55:20|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914140000|2021-08-25 17:55:40|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914160000|2021-08-25 17:56:00|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914170000|2021-08-25 17:56:10|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914190000|2021-08-25 17:56:30|596.7|594.3|596.51|594.11|596.7|594.3|596.51|594.11|0
1629914200000|2021-08-25 17:56:40|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914210000|2021-08-25 17:56:50|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914220000|2021-08-25 17:57:00|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914240000|2021-08-25 17:57:20|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914260000|2021-08-25 17:57:40|596.32|593.92|596.32|593.92|596.32|593.92|596.32|593.92|0
1629914270000|2021-08-25 17:57:50|596.51|594.11|596.32|593.92|596.51|594.11|596.32|593.92|0
1629914280000|2021-08-25 17:58:00|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914290000|2021-08-25 17:58:10|596.32|593.92|596.51|594.11|596.51|594.11|596.32|593.92|0
1629914300000|2021-08-25 17:58:20|596.32|593.92|596.32|593.92|596.32|593.92|596.32|593.92|0
1629914330000|2021-08-25 17:58:50|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914350000|2021-08-25 17:59:10|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914390000|2021-08-25 17:59:50|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914400000|2021-08-25 18:00:00|596.7|594.3|596.51|594.11|596.7|594.3|596.51|594.11|0
1629914410000|2021-08-25 18:00:10|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914420000|2021-08-25 18:00:20|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629914430000|2021-08-25 18:00:30|596.7|594.3|596.7|594.3|596.89|594.49|596.7|594.3|0
1629914440000|2021-08-25 18:00:40|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914450000|2021-08-25 18:00:50|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914460000|2021-08-25 18:01:00|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1629914500000|2021-08-25 18:01:40|596.31|593.91|596.51|594.11|596.51|594.11|596.31|593.91|0
1629914530000|2021-08-25 18:02:10|596.31|593.91|596.51|594.11|596.51|594.11|596.31|593.91|0
1629914550000|2021-08-25 18:02:30|596.31|593.91|596.31|593.91|596.31|593.91|596.31|593.91|0
1629914560000|2021-08-25 18:02:40|596.12|593.72|596.31|593.91|596.31|593.91|596.12|593.72|0
1629914570000|2021-08-25 18:02:50|596.51|594.11|596.31|593.91|596.51|594.11|596.31|593.91|0
1629914580000|2021-08-25 18:03:00|596.51|594.11|596.31|593.91|596.51|594.11|596.31|593.91|0
1629914590000|2021-08-25 18:03:10|596.5|594.1|596.31|593.91|596.5|594.1|596.31|593.91|0
1629914640000|2021-08-25 18:04:00|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629914650000|2021-08-25 18:04:10|596.7|594.3|596.5|594.1|596.7|594.3|596.5|594.1|0
1629914660000|2021-08-25 18:04:20|596.31|593.91|596.31|593.91|596.31|593.91|596.31|593.91|0
1629914670000|2021-08-25 18:04:30|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629914680000|2021-08-25 18:04:40|596.31|593.91|596.31|593.91|596.31|593.91|596.31|593.91|0
1629914700000|2021-08-25 18:05:00|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629914710000|2021-08-25 18:05:10|596.7|594.3|596.5|594.1|596.7|594.3|596.5|594.1|0
1629914720000|2021-08-25 18:05:20|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1629914740000|2021-08-25 18:05:40|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1629914760000|2021-08-25 18:06:00|597.08|594.68|597.08|594.68|597.08|594.68|597.08|594.68|0
1629914780000|2021-08-25 18:06:20|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1629914800000|2021-08-25 18:06:40|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629914810000|2021-08-25 18:06:50|597.27|594.87|597.46|595.06|597.46|595.06|597.27|594.87|0
1629914820000|2021-08-25 18:07:00|597.65|595.25|597.84|595.44|597.84|595.44|597.65|595.25|0
1629914830000|2021-08-25 18:07:10|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629914840000|2021-08-25 18:07:20|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629914850000|2021-08-25 18:07:30|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629914860000|2021-08-25 18:07:40|597.84|595.44|597.65|595.25|597.84|595.44|597.65|595.25|0
1629914870000|2021-08-25 18:07:50|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629914880000|2021-08-25 18:08:00|597.27|594.87|597.46|595.06|597.46|595.06|597.27|594.87|0
1629914890000|2021-08-25 18:08:10|597.65|595.25|597.46|595.06|597.65|595.25|597.46|595.06|0
1629914910000|2021-08-25 18:08:30|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629914920000|2021-08-25 18:08:40|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1629914930000|2021-08-25 18:08:50|598.04|595.64|597.84|595.44|598.04|595.64|597.84|595.44|0
1629914940000|2021-08-25 18:09:00|598.04|595.64|598.04|595.64|598.04|595.64|597.84|595.44|0
1629914950000|2021-08-25 18:09:10|597.84|595.44|598.23|595.83|598.23|595.83|597.84|595.44|0
1629914960000|2021-08-25 18:09:20|598.04|595.64|597.84|595.44|598.04|595.64|597.84|595.44|0
1629914970000|2021-08-25 18:09:30|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629914990000|2021-08-25 18:09:50|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915000000|2021-08-25 18:10:00|597.55|595.15|597.46|595.06|597.55|595.15|597.46|595.06|0
1629915010000|2021-08-25 18:10:10|597.65|595.25|597.46|595.06|597.65|595.25|597.46|595.06|0
1629915030000|2021-08-25 18:10:30|597.65|595.25|597.55|595.15|597.65|595.25|597.55|595.15|0
1629915040000|2021-08-25 18:10:40|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915070000|2021-08-25 18:11:10|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1629915080000|2021-08-25 18:11:20|597.46|595.06|597.27|594.87|597.46|595.06|597.27|594.87|0
1629915090000|2021-08-25 18:11:30|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915110000|2021-08-25 18:11:50|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1629915120000|2021-08-25 18:12:00|597.46|595.06|597.27|594.87|597.46|595.06|597.27|594.87|0
1629915130000|2021-08-25 18:12:10|597.46|595.06|597.27|594.87|597.46|595.06|597.27|594.87|0
1629915140000|2021-08-25 18:12:20|597.46|595.06|597.46|595.06|597.65|595.25|597.46|595.06|0
1629915150000|2021-08-25 18:12:30|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629915170000|2021-08-25 18:12:50|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1629915180000|2021-08-25 18:13:00|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629915190000|2021-08-25 18:13:10|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915200000|2021-08-25 18:13:20|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629915210000|2021-08-25 18:13:30|597.84|595.44|597.65|595.25|597.84|595.44|597.65|595.25|0
1629915220000|2021-08-25 18:13:40|597.84|595.44|597.65|595.25|597.84|595.44|597.65|595.25|0
1629915250000|2021-08-25 18:14:10|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915260000|2021-08-25 18:14:20|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629915300000|2021-08-25 18:15:00|597.84|595.44|597.84|595.44|597.84|595.44|597.84|595.44|0
1629915310000|2021-08-25 18:15:10|597.65|595.25|597.46|595.06|597.65|595.25|597.46|595.06|0
1629915330000|2021-08-25 18:15:30|597.27|594.87|597.46|595.06|597.46|595.06|597.27|594.87|0
1629915340000|2021-08-25 18:15:40|597.27|594.87|597.46|595.06|597.46|595.06|597.27|594.87|0
1629915350000|2021-08-25 18:15:50|597.65|595.25|597.65|595.25|597.65|595.25|597.65|595.25|0
1629915360000|2021-08-25 18:16:00|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1629915370000|2021-08-25 18:16:10|597.27|594.87|597.27|594.87|597.27|594.87|597.27|594.87|0
1629915380000|2021-08-25 18:16:20|597.07|594.67|597.27|594.87|597.27|594.87|597.07|594.67|0
1629915400000|2021-08-25 18:16:40|597.07|594.67|596.88|594.48|597.27|594.87|596.88|594.48|0
1629915410000|2021-08-25 18:16:50|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629915420000|2021-08-25 18:17:00|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1629915430000|2021-08-25 18:17:10|597.07|594.67|596.88|594.48|597.07|594.67|596.88|594.48|0
1629915440000|2021-08-25 18:17:20|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629915450000|2021-08-25 18:17:30|596.88|594.48|597.07|594.67|597.07|594.67|596.88|594.48|0
1629915460000|2021-08-25 18:17:40|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1629915480000|2021-08-25 18:18:00|596.69|594.29|596.88|594.48|596.88|594.48|596.69|594.29|0
1629915490000|2021-08-25 18:18:10|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629915520000|2021-08-25 18:18:40|596.97|594.57|597.07|594.67|597.07|594.67|596.97|594.57|0
1629915530000|2021-08-25 18:18:50|596.88|594.48|597.07|594.67|597.07|594.67|596.88|594.48|0
1629915540000|2021-08-25 18:19:00|597.26|594.86|597.07|594.67|597.26|594.86|597.07|594.67|0
1629915550000|2021-08-25 18:19:10|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1629915590000|2021-08-25 18:19:50|596.97|594.57|596.88|594.48|596.97|594.57|596.88|594.48|0
1629915600000|2021-08-25 18:20:00|597.07|594.67|596.88|594.48|597.07|594.67|596.69|594.29|0
1629915610000|2021-08-25 18:20:10|596.69|594.29|596.69|594.29|596.69|594.29|596.69|594.29|0
1629915620000|2021-08-25 18:20:20|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629915650000|2021-08-25 18:20:50|596.31|593.91|596.31|593.91|596.31|593.91|596.31|593.91|0
1629915660000|2021-08-25 18:21:00|596.5|594.1|596.69|594.29|596.69|594.29|596.5|594.1|0
1629915670000|2021-08-25 18:21:10|596.5|594.1|596.69|594.29|596.69|594.29|596.5|594.1|0
1629915680000|2021-08-25 18:21:20|596.5|594.1|596.31|593.91|596.5|594.1|596.31|593.91|0
1629915690000|2021-08-25 18:21:30|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629915720000|2021-08-25 18:22:00|596.69|594.29|596.5|594.1|596.69|594.29|596.5|594.1|0
1629915740000|2021-08-25 18:22:20|596.31|593.91|596.5|594.1|596.5|594.1|596.31|593.91|0
1629915750000|2021-08-25 18:22:30|596.69|594.29|596.5|594.1|596.69|594.29|596.5|594.1|0
1629915760000|2021-08-25 18:22:40|596.69|594.29|596.69|594.29|596.69|594.29|596.69|594.29|0
1629915770000|2021-08-25 18:22:50|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629915780000|2021-08-25 18:23:00|596.69|594.29|596.69|594.29|596.69|594.29|596.69|594.29|0
1629915800000|2021-08-25 18:23:20|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629915810000|2021-08-25 18:23:30|596.69|594.29|596.69|594.29|596.69|594.29|596.69|594.29|0
1629915830000|2021-08-25 18:23:50|596.5|594.1|596.5|594.1|596.5|594.1|596.5|594.1|0
1629915840000|2021-08-25 18:24:00|596.59|594.19|596.69|594.29|596.69|594.29|596.59|594.19|0
1629915850000|2021-08-25 18:24:10|596.5|594.1|596.59|594.19|596.59|594.19|596.5|594.1|0
1629915860000|2021-08-25 18:24:20|596.69|594.29|596.5|594.1|596.69|594.29|596.5|594.1|0
1629915880000|2021-08-25 18:24:40|596.69|594.29|596.88|594.48|596.88|594.48|596.69|594.29|0
1629915900000|2021-08-25 18:25:00|597.07|594.67|596.97|594.57|597.07|594.67|596.88|594.48|0
1629915910000|2021-08-25 18:25:10|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629915930000|2021-08-25 18:25:30|597.26|594.86|597.07|594.67|597.26|594.86|597.07|594.67|0
1629915950000|2021-08-25 18:25:50|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629915960000|2021-08-25 18:26:00|597.45|595.05|597.45|595.05|597.45|595.05|597.45|595.05|0
1629915980000|2021-08-25 18:26:20|597.64|595.24|597.64|595.24|597.64|595.24|597.64|595.24|0
1629916000000|2021-08-25 18:26:40|597.45|595.05|597.45|595.05|597.45|595.05|597.45|595.05|0
1629916020000|2021-08-25 18:27:00|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629916030000|2021-08-25 18:27:10|597.07|594.67|597.26|594.86|597.26|594.86|597.07|594.67|0
1629916040000|2021-08-25 18:27:20|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629916050000|2021-08-25 18:27:30|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629916080000|2021-08-25 18:28:00|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629916090000|2021-08-25 18:28:10|596.88|594.48|596.88|594.48|597.07|594.67|596.88|594.48|0
1629916120000|2021-08-25 18:28:40|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629916150000|2021-08-25 18:29:10|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629916160000|2021-08-25 18:29:20|597.07|594.67|597.26|594.86|597.26|594.86|597.07|594.67|0
1629916190000|2021-08-25 18:29:50|597.45|595.05|597.26|594.86|597.45|595.05|597.26|594.86|0
1629916240000|2021-08-25 18:30:40|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629916250000|2021-08-25 18:30:50|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629916270000|2021-08-25 18:31:10|597.45|595.05|597.45|595.05|597.45|595.05|597.45|595.05|0
1629916290000|2021-08-25 18:31:30|597.26|594.86|597.26|594.86|597.26|594.86|597.26|594.86|0
1629916300000|2021-08-25 18:31:40|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1629916310000|2021-08-25 18:31:50|597.26|594.86|597.07|594.67|597.26|594.86|597.07|594.67|0
1629916330000|2021-08-25 18:32:10|596.88|594.48|596.68|594.28|596.88|594.48|596.68|594.28|0
1629916350000|2021-08-25 18:32:30|597.07|594.67|596.88|594.48|597.07|594.67|596.88|594.48|0
1629916370000|2021-08-25 18:32:50|596.68|594.28|596.49|594.09|596.88|594.48|596.49|594.09|0
1629916380000|2021-08-25 18:33:00|596.88|594.48|596.88|594.48|597.07|594.67|596.88|594.48|0
1629916390000|2021-08-25 18:33:10|596.97|594.57|596.88|594.48|597.07|594.67|596.88|594.48|0
1629916400000|2021-08-25 18:33:20|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629916410000|2021-08-25 18:33:30|596.78|594.38|596.68|594.28|596.78|594.38|596.68|594.28|0
1629916420000|2021-08-25 18:33:40|596.49|594.09|596.68|594.28|596.68|594.28|596.49|594.09|0
1629916440000|2021-08-25 18:34:00|596.49|594.09|596.68|594.28|596.68|594.28|596.49|594.09|0
1629916460000|2021-08-25 18:34:20|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629916470000|2021-08-25 18:34:30|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629916480000|2021-08-25 18:34:40|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629916500000|2021-08-25 18:35:00|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629916540000|2021-08-25 18:35:40|596.3|593.9|596.3|593.9|596.3|593.9|596.3|593.9|0
1629916550000|2021-08-25 18:35:50|596.11|593.71|596.11|593.71|596.11|593.71|596.11|593.71|0
1629916570000|2021-08-25 18:36:10|596.3|593.9|596.3|593.9|596.3|593.9|596.3|593.9|0
1629916590000|2021-08-25 18:36:30|596.11|593.71|596.11|593.71|596.11|593.71|596.11|593.71|0
1629916600000|2021-08-25 18:36:40|596.3|593.9|596.11|593.71|596.3|593.9|596.11|593.71|0
1629916620000|2021-08-25 18:37:00|595.92|593.52|595.73|593.33|595.92|593.52|595.73|593.33|0
1629916650000|2021-08-25 18:37:30|595.92|593.52|595.92|593.52|595.92|593.52|595.92|593.52|0
1629916660000|2021-08-25 18:37:40|595.73|593.33|595.92|593.52|595.92|593.52|595.73|593.33|0
1629916670000|2021-08-25 18:37:50|596.11|593.71|595.92|593.52|596.11|593.71|595.92|593.52|0
1629916680000|2021-08-25 18:38:00|595.72|593.32|595.72|593.32|595.72|593.32|595.72|593.32|0
1629916690000|2021-08-25 18:38:10|595.92|593.52|596.11|593.71|596.11|593.71|595.92|593.52|0
1629916700000|2021-08-25 18:38:20|595.92|593.52|595.92|593.52|595.92|593.52|595.72|593.32|0
1629916710000|2021-08-25 18:38:30|595.72|593.32|595.72|593.32|595.72|593.32|595.72|593.32|0
1629916720000|2021-08-25 18:38:40|595.53|593.13|595.34|592.94|595.53|593.13|595.34|592.94|0
1629916740000|2021-08-25 18:39:00|595.15|592.75|595.34|592.94|595.34|592.94|595.15|592.75|0
1629916750000|2021-08-25 18:39:10|595.15|592.75|595.34|592.94|595.34|592.94|595.15|592.75|0
1629916760000|2021-08-25 18:39:20|595.15|592.75|595.15|592.75|595.15|592.75|595.15|592.75|0
1629916770000|2021-08-25 18:39:30|594.96|592.56|594.96|592.56|594.96|592.56|594.96|592.56|0
1629916780000|2021-08-25 18:39:40|595.15|592.75|595.15|592.75|595.15|592.75|595.15|592.75|0
1629916790000|2021-08-25 18:39:50|595.34|592.94|595.34|592.94|595.34|592.94|595.34|592.94|0
1629916830000|2021-08-25 18:40:30|595.53|593.13|595.72|593.32|595.72|593.32|595.53|593.13|0
1629916840000|2021-08-25 18:40:40|595.92|593.52|595.92|593.52|595.92|593.52|595.92|593.52|0
1629916860000|2021-08-25 18:41:00|595.72|593.32|595.91|593.51|595.92|593.52|595.72|593.32|0
1629916870000|2021-08-25 18:41:10|595.72|593.32|595.72|593.32|595.72|593.32|595.72|593.32|0
1629916880000|2021-08-25 18:41:20|595.91|593.51|596.11|593.71|596.11|593.71|595.91|593.51|0
1629916890000|2021-08-25 18:41:30|596.3|593.9|596.68|594.28|596.68|594.28|596.3|593.9|0
1629916900000|2021-08-25 18:41:40|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629916910000|2021-08-25 18:41:50|596.3|593.9|596.49|594.09|596.49|594.09|596.3|593.9|0
1629916940000|2021-08-25 18:42:20|596.3|593.9|596.49|594.09|596.49|594.09|596.3|593.9|0
1629916950000|2021-08-25 18:42:30|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629916960000|2021-08-25 18:42:40|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629916970000|2021-08-25 18:42:50|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629916980000|2021-08-25 18:43:00|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629917000000|2021-08-25 18:43:20|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629917020000|2021-08-25 18:43:40|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629917030000|2021-08-25 18:43:50|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629917070000|2021-08-25 18:44:30|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629917090000|2021-08-25 18:44:50|596.68|594.28|596.77|594.37|596.77|594.37|596.68|594.28|0
1629917100000|2021-08-25 18:45:00|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629917110000|2021-08-25 18:45:10|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629917160000|2021-08-25 18:46:00|596.3|593.9|596.3|593.9|596.3|593.9|596.3|593.9|0
1629917180000|2021-08-25 18:46:20|596.1|593.7|596.49|594.09|596.49|594.09|596.1|593.7|0
1629917200000|2021-08-25 18:46:40|596.3|593.9|596.1|593.7|596.3|593.9|596.1|593.7|0
1629917210000|2021-08-25 18:46:50|596.3|593.9|596.3|593.9|596.3|593.9|596.2|593.8|0
1629917230000|2021-08-25 18:47:10|596.1|593.7|596.3|593.9|596.3|593.9|596.1|593.7|0
1629917240000|2021-08-25 18:47:20|596.1|593.7|596.1|593.7|596.1|593.7|596.1|593.7|0
1629917250000|2021-08-25 18:47:30|596.3|593.9|596.3|593.9|596.3|593.9|596.3|593.9|0
1629917270000|2021-08-25 18:47:50|596.49|594.09|596.49|594.09|596.49|594.09|596.3|593.9|0
1629917290000|2021-08-25 18:48:10|596.29|593.89|596.29|593.89|596.29|593.89|596.29|593.89|0
1629917300000|2021-08-25 18:48:20|596.49|594.09|596.29|593.89|596.49|594.09|596.29|593.89|0
1629917320000|2021-08-25 18:48:40|596.1|593.7|596.49|594.09|596.49|594.09|596.1|593.7|0
1629917330000|2021-08-25 18:48:50|596.29|593.89|596.29|593.89|596.29|593.89|596.29|593.89|0
1629917340000|2021-08-25 18:49:00|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629917370000|2021-08-25 18:49:30|596.68|594.28|596.49|594.09|596.68|594.28|596.49|594.09|0
1629917380000|2021-08-25 18:49:40|596.29|593.89|596.29|593.89|596.29|593.89|596.29|593.89|0
1629917390000|2021-08-25 18:49:50|596.1|593.7|596.1|593.7|596.1|593.7|596.1|593.7|0
1629917400000|2021-08-25 18:50:00|596.29|593.89|596.29|593.89|596.29|593.89|596.29|593.89|0
1629917410000|2021-08-25 18:50:10|596.1|593.7|596.29|593.89|596.29|593.89|596.1|593.7|0
1629917460000|2021-08-25 18:51:00|596.49|594.09|596.49|594.09|596.49|594.09|596.49|594.09|0
1629917480000|2021-08-25 18:51:20|596.29|593.89|596.49|594.09|596.49|594.09|596.29|593.89|0
1629917490000|2021-08-25 18:51:30|596.29|593.89|596.49|594.09|596.49|594.09|596.29|593.89|0
1629917500000|2021-08-25 18:51:40|596.29|593.89|596.49|594.09|596.49|594.09|596.29|593.89|0
1629917510000|2021-08-25 18:51:50|596.48|594.08|596.68|594.28|596.68|594.28|596.48|594.08|0
1629917530000|2021-08-25 18:52:10|596.48|594.08|596.48|594.08|596.48|594.08|596.48|594.08|0
1629917540000|2021-08-25 18:52:20|596.68|594.28|596.68|594.28|596.68|594.28|596.48|594.08|0
1629917580000|2021-08-25 18:53:00|596.87|594.47|596.68|594.28|596.87|594.47|596.68|594.28|0
1629917590000|2021-08-25 18:53:10|596.87|594.47|596.68|594.28|596.87|594.47|596.68|594.28|0
1629917600000|2021-08-25 18:53:20|596.77|594.37|596.68|594.28|596.87|594.47|596.68|594.28|0
1629917650000|2021-08-25 18:54:10|596.48|594.08|596.48|594.08|596.48|594.08|596.48|594.08|0
1629917660000|2021-08-25 18:54:20|596.29|593.89|596.48|594.08|596.48|594.08|596.29|593.89|0
1629917700000|2021-08-25 18:55:00|596.68|594.28|596.68|594.28|596.68|594.28|596.68|594.28|0
1629917710000|2021-08-25 18:55:10|596.48|594.08|596.48|594.08|596.48|594.08|596.48|594.08|0
1629917720000|2021-08-25 18:55:20|596.68|594.28|595.65|593.25|596.68|594.28|595.65|593.25|0
1629917760000|2021-08-25 18:56:00|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1629917800000|2021-08-25 18:56:40|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1629917830000|2021-08-25 18:57:10|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1629917850000|2021-08-25 18:57:30|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1629917860000|2021-08-25 18:57:40|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1629917890000|2021-08-25 18:58:10|596.03|593.63|595.84|593.44|596.03|593.63|595.84|593.44|0
1629917900000|2021-08-25 18:58:20|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1629917940000|2021-08-25 18:59:00|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1629917950000|2021-08-25 18:59:10|596.03|593.63|595.84|593.44|596.03|593.63|595.84|593.44|0
1629917970000|2021-08-25 18:59:30|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1629917980000|2021-08-25 18:59:40|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1629917990000|2021-08-25 18:59:50|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1629918000000|2021-08-25 19:00:00|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918030000|2021-08-25 19:00:30|595.65|593.25|595.65|593.25|595.65|593.25|595.65|593.25|0
1629918050000|2021-08-25 19:00:50|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1629918070000|2021-08-25 19:01:10|596.03|593.63|595.65|593.25|596.03|593.63|595.65|593.25|0
1629918080000|2021-08-25 19:01:20|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918090000|2021-08-25 19:01:30|595.65|593.25|595.45|593.05|595.65|593.25|595.45|593.05|0
1629918120000|2021-08-25 19:02:00|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918130000|2021-08-25 19:02:10|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918140000|2021-08-25 19:02:20|595.35|592.95|595.35|592.95|595.35|592.95|595.35|592.95|0
1629918150000|2021-08-25 19:02:30|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918160000|2021-08-25 19:02:40|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1629918180000|2021-08-25 19:03:00|595.45|593.05|595.26|592.86|595.45|593.05|595.26|592.86|0
1629918190000|2021-08-25 19:03:10|595.45|593.05|595.45|593.05|595.45|593.05|595.26|592.86|0
1629918200000|2021-08-25 19:03:20|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1629918210000|2021-08-25 19:03:30|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918220000|2021-08-25 19:03:40|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1629918230000|2021-08-25 19:03:50|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918240000|2021-08-25 19:04:00|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1629918250000|2021-08-25 19:04:10|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918260000|2021-08-25 19:04:20|595.07|592.67|594.88|592.48|595.07|592.67|594.88|592.48|0
1629918280000|2021-08-25 19:04:40|594.97|592.57|595.07|592.67|595.07|592.67|594.97|592.57|0
1629918300000|2021-08-25 19:05:00|595.26|592.86|595.07|592.67|595.26|592.86|595.07|592.67|0
1629918310000|2021-08-25 19:05:10|594.88|592.48|595.07|592.67|595.07|592.67|594.88|592.48|0
1629918320000|2021-08-25 19:05:20|594.88|592.48|595.07|592.67|595.07|592.67|594.88|592.48|0
1629918330000|2021-08-25 19:05:30|594.88|592.48|595.26|592.86|595.26|592.86|594.88|592.48|0
1629918340000|2021-08-25 19:05:40|595.07|592.67|595.26|592.86|595.26|592.86|595.07|592.67|0
1629918350000|2021-08-25 19:05:50|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918360000|2021-08-25 19:06:00|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1629918370000|2021-08-25 19:06:10|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918380000|2021-08-25 19:06:20|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918390000|2021-08-25 19:06:30|595.07|592.67|595.26|592.86|595.26|592.86|595.07|592.67|0
1629918400000|2021-08-25 19:06:40|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1629918420000|2021-08-25 19:07:00|594.88|592.48|595.07|592.67|595.07|592.67|594.88|592.48|0
1629918430000|2021-08-25 19:07:10|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1629918440000|2021-08-25 19:07:20|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1629918450000|2021-08-25 19:07:30|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918490000|2021-08-25 19:08:10|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918520000|2021-08-25 19:08:40|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918600000|2021-08-25 19:10:00|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1629918630000|2021-08-25 19:10:30|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1629918650000|2021-08-25 19:10:50|595.45|593.05|595.26|592.86|595.45|593.05|595.26|592.86|0
1629918670000|2021-08-25 19:11:10|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1629918680000|2021-08-25 19:11:20|594.87|592.47|594.68|592.28|594.87|592.47|594.68|592.28|0
1629918690000|2021-08-25 19:11:30|594.49|592.09|594.49|592.09|594.49|592.09|594.49|592.09|0
1629918700000|2021-08-25 19:11:40|594.3|591.9|594.49|592.09|594.49|592.09|594.3|591.9|0
1629918710000|2021-08-25 19:11:50|594.58|592.18|594.49|592.09|594.58|592.18|594.3|591.9|0
1629918720000|2021-08-25 19:12:00|594.39|591.99|594.49|592.09|594.49|592.09|594.39|591.99|0
1629918740000|2021-08-25 19:12:20|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1629918780000|2021-08-25 19:13:00|594.49|592.09|594.49|592.09|594.49|592.09|594.3|591.9|0
1629918800000|2021-08-25 19:13:20|594.3|591.9|594.3|591.9|594.3|591.9|594.11|591.71|0
1629918810000|2021-08-25 19:13:30|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1629918830000|2021-08-25 19:13:50|593.92|591.52|593.92|591.52|593.92|591.52|593.92|591.52|0
1629918850000|2021-08-25 19:14:10|594.11|591.71|594.11|591.71|594.3|591.9|594.11|591.71|0
1629918870000|2021-08-25 19:14:30|593.92|591.52|593.72|591.32|593.92|591.52|593.72|591.32|0
1629918880000|2021-08-25 19:14:40|593.92|591.52|593.92|591.52|593.92|591.52|593.92|591.52|0
1629918890000|2021-08-25 19:14:50|593.72|591.32|593.92|591.52|593.92|591.52|593.72|591.32|0
1629918900000|2021-08-25 19:15:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629918920000|2021-08-25 19:15:20|593.92|591.52|593.92|591.52|593.92|591.52|593.92|591.52|0
1629918930000|2021-08-25 19:15:30|593.72|591.32|593.92|591.52|593.92|591.52|593.72|591.32|0
1629918940000|2021-08-25 19:15:40|593.72|591.32|593.53|591.13|593.72|591.32|593.53|591.13|0
1629918950000|2021-08-25 19:15:50|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1629918960000|2021-08-25 19:16:00|593.53|591.13|593.34|590.94|593.53|591.13|593.34|590.94|0
1629918970000|2021-08-25 19:16:10|593.53|591.13|593.92|591.52|593.92|591.52|593.53|591.13|0
1629918980000|2021-08-25 19:16:20|593.72|591.32|593.53|591.13|593.72|591.32|593.53|591.13|0
1629918990000|2021-08-25 19:16:30|593.34|590.94|593.53|591.13|593.53|591.13|593.34|590.94|0
1629919010000|2021-08-25 19:16:50|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629919040000|2021-08-25 19:17:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919050000|2021-08-25 19:17:30|594.11|591.71|593.91|591.51|594.11|591.71|593.91|591.51|0
1629919060000|2021-08-25 19:17:40|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1629919080000|2021-08-25 19:18:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629919100000|2021-08-25 19:18:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919110000|2021-08-25 19:18:30|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1629919130000|2021-08-25 19:18:50|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1629919140000|2021-08-25 19:19:00|593.91|591.51|594.11|591.71|594.11|591.71|593.91|591.51|0
1629919160000|2021-08-25 19:19:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919170000|2021-08-25 19:19:30|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629919180000|2021-08-25 19:19:40|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919190000|2021-08-25 19:19:50|594.11|591.71|594.11|591.71|594.11|591.71|594.11|591.71|0
1629919200000|2021-08-25 19:20:00|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919210000|2021-08-25 19:20:10|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629919220000|2021-08-25 19:20:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919240000|2021-08-25 19:20:40|594.1|591.7|593.91|591.51|594.1|591.7|593.91|591.51|0
1629919260000|2021-08-25 19:21:00|593.72|591.32|593.72|591.32|593.91|591.51|593.72|591.32|0
1629919270000|2021-08-25 19:21:10|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1629919320000|2021-08-25 19:22:00|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919330000|2021-08-25 19:22:10|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629919360000|2021-08-25 19:22:40|593.91|591.51|593.91|591.51|594.1|591.7|593.91|591.51|0
1629919370000|2021-08-25 19:22:50|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629919380000|2021-08-25 19:23:00|594.3|591.9|594.3|591.9|594.3|591.9|594.3|591.9|0
1629919390000|2021-08-25 19:23:10|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629919400000|2021-08-25 19:23:20|593.91|591.51|593.91|591.51|594.1|591.7|593.91|591.51|0
1629919410000|2021-08-25 19:23:30|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629919430000|2021-08-25 19:23:50|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919470000|2021-08-25 19:24:30|594.1|591.7|594.1|591.7|594.1|591.7|593.91|591.51|0
1629919480000|2021-08-25 19:24:40|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629919490000|2021-08-25 19:24:50|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629919500000|2021-08-25 19:25:00|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629919520000|2021-08-25 19:25:20|594.39|591.99|594.29|591.89|594.39|591.99|594.29|591.89|0
1629919540000|2021-08-25 19:25:40|594.49|592.09|594.49|592.09|594.49|592.09|594.49|592.09|0
1629919550000|2021-08-25 19:25:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1629919560000|2021-08-25 19:26:00|594.49|592.09|594.68|592.28|594.68|592.28|594.49|592.09|0
1629919620000|2021-08-25 19:27:00|594.87|592.47|595.06|592.66|595.06|592.66|594.87|592.47|0
1629919650000|2021-08-25 19:27:30|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1629919660000|2021-08-25 19:27:40|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1629919670000|2021-08-25 19:27:50|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1629919680000|2021-08-25 19:28:00|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1629919690000|2021-08-25 19:28:10|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1629919700000|2021-08-25 19:28:20|594.68|592.28|594.87|592.47|594.87|592.47|594.68|592.28|0
1629919710000|2021-08-25 19:28:30|595.06|592.66|594.87|592.47|595.06|592.66|594.87|592.47|0
1629919720000|2021-08-25 19:28:40|594.68|592.28|594.68|592.28|594.68|592.28|594.68|592.28|0
1629919730000|2021-08-25 19:28:50|594.87|592.47|594.68|592.28|594.87|592.47|594.68|592.28|0
1629919740000|2021-08-25 19:29:00|594.87|592.47|594.68|592.28|594.87|592.47|594.68|592.28|0
1629919770000|2021-08-25 19:29:30|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1629919790000|2021-08-25 19:29:50|594.68|592.28|594.68|592.28|594.87|592.47|594.68|592.28|0
1629919800000|2021-08-25 19:30:00|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1629919820000|2021-08-25 19:30:20|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1629919830000|2021-08-25 19:30:30|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1629919840000|2021-08-25 19:30:40|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1629919850000|2021-08-25 19:30:50|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1629919860000|2021-08-25 19:31:00|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1629919870000|2021-08-25 19:31:10|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1629919890000|2021-08-25 19:31:30|595.06|592.66|595.25|592.85|595.25|592.85|595.06|592.66|0
1629919910000|2021-08-25 19:31:50|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1629919920000|2021-08-25 19:32:00|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1629919930000|2021-08-25 19:32:10|595.44|593.04|595.63|593.23|595.63|593.23|595.44|593.04|0
1629919940000|2021-08-25 19:32:20|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1629919960000|2021-08-25 19:32:40|595.63|593.23|595.63|593.23|595.63|593.23|595.44|593.04|0
1629919980000|2021-08-25 19:33:00|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629920050000|2021-08-25 19:34:10|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1629920070000|2021-08-25 19:34:30|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629920100000|2021-08-25 19:35:00|596.02|593.62|596.02|593.62|596.02|593.62|595.82|593.42|0
1629920120000|2021-08-25 19:35:20|596.21|593.81|596.21|593.81|596.4|594|596.21|593.81|0
1629920140000|2021-08-25 19:35:40|596.01|593.61|596.21|593.81|596.21|593.81|596.01|593.61|0
1629920150000|2021-08-25 19:35:50|596.4|594|596.4|594|596.4|594|596.4|594|0
1629920180000|2021-08-25 19:36:20|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920190000|2021-08-25 19:36:30|596.4|594|596.59|594.19|596.59|594.19|596.4|594|0
1629920220000|2021-08-25 19:37:00|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920230000|2021-08-25 19:37:10|596.97|594.57|596.78|594.38|596.97|594.57|596.78|594.38|0
1629920240000|2021-08-25 19:37:20|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920250000|2021-08-25 19:37:30|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920270000|2021-08-25 19:37:50|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1629920280000|2021-08-25 19:38:00|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920290000|2021-08-25 19:38:10|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1629920300000|2021-08-25 19:38:20|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920310000|2021-08-25 19:38:30|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920330000|2021-08-25 19:38:50|596.4|594|596.4|594|596.4|594|596.4|594|0
1629920340000|2021-08-25 19:39:00|596.21|593.81|595.82|593.42|596.21|593.81|595.82|593.42|0
1629920350000|2021-08-25 19:39:10|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629920370000|2021-08-25 19:39:30|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629920390000|2021-08-25 19:39:50|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629920400000|2021-08-25 19:40:00|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629920410000|2021-08-25 19:40:10|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1629920420000|2021-08-25 19:40:20|595.44|593.04|595.63|593.23|595.63|593.23|595.44|593.04|0
1629920460000|2021-08-25 19:41:00|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1629920470000|2021-08-25 19:41:10|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629920480000|2021-08-25 19:41:20|595.25|592.85|595.05|592.65|595.25|592.85|595.05|592.65|0
1629920490000|2021-08-25 19:41:30|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1629920500000|2021-08-25 19:41:40|595.44|593.04|595.63|593.23|595.63|593.23|595.44|593.04|0
1629920510000|2021-08-25 19:41:50|595.82|593.42|595.82|593.42|595.82|593.42|595.82|593.42|0
1629920520000|2021-08-25 19:42:00|596.01|593.61|596.4|594|596.4|594|596.01|593.61|0
1629920540000|2021-08-25 19:42:20|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920550000|2021-08-25 19:42:30|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1629920560000|2021-08-25 19:42:40|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1629920570000|2021-08-25 19:42:50|597.35|594.95|597.35|594.95|597.35|594.95|597.16|594.76|0
1629920590000|2021-08-25 19:43:10|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1629920600000|2021-08-25 19:43:20|596.97|594.57|597.35|594.95|597.35|594.95|596.97|594.57|0
1629920610000|2021-08-25 19:43:30|597.55|595.15|597.55|595.15|597.55|595.15|597.55|595.15|0
1629920630000|2021-08-25 19:43:50|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1629920640000|2021-08-25 19:44:00|597.55|595.15|597.35|594.95|597.55|595.15|597.35|594.95|0
1629920650000|2021-08-25 19:44:10|597.16|594.76|597.35|594.95|597.35|594.95|597.16|594.76|0
1629920660000|2021-08-25 19:44:20|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1629920670000|2021-08-25 19:44:30|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1629920680000|2021-08-25 19:44:40|597.16|594.76|597.35|594.95|597.35|594.95|597.16|594.76|0
1629920690000|2021-08-25 19:44:50|597.55|595.15|597.55|595.15|597.55|595.15|597.55|595.15|0
1629920700000|2021-08-25 19:45:00|597.74|595.34|597.74|595.34|597.74|595.34|597.74|595.34|0
1629920710000|2021-08-25 19:45:10|598.12|595.72|598.12|595.72|598.12|595.72|598.12|595.72|0
1629920720000|2021-08-25 19:45:20|598.31|595.91|598.31|595.91|598.31|595.91|598.31|595.91|0
1629920730000|2021-08-25 19:45:30|598.12|595.72|598.12|595.72|598.31|595.91|598.12|595.72|0
1629920740000|2021-08-25 19:45:40|597.93|595.53|597.93|595.53|598.12|595.72|597.93|595.53|0
1629920750000|2021-08-25 19:45:50|597.74|595.34|597.74|595.34|597.74|595.34|597.55|595.15|0
1629920760000|2021-08-25 19:46:00|597.93|595.53|597.74|595.34|597.93|595.53|597.74|595.34|0
1629920770000|2021-08-25 19:46:10|597.55|595.15|597.55|595.15|597.55|595.15|597.55|595.15|0
1629920780000|2021-08-25 19:46:20|597.74|595.34|597.55|595.15|597.74|595.34|597.55|595.15|0
1629920790000|2021-08-25 19:46:30|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1629920800000|2021-08-25 19:46:40|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1629920810000|2021-08-25 19:46:50|596.97|594.57|596.97|594.57|596.97|594.57|596.97|594.57|0
1629920820000|2021-08-25 19:47:00|596.59|594.19|596.78|594.38|596.78|594.38|596.59|594.19|0
1629920830000|2021-08-25 19:47:10|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920840000|2021-08-25 19:47:20|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920860000|2021-08-25 19:47:40|596.59|594.19|596.59|594.19|596.59|594.19|596.59|594.19|0
1629920870000|2021-08-25 19:47:50|596.39|593.99|596.59|594.19|596.59|594.19|596.39|593.99|0
1629920890000|2021-08-25 19:48:10|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920900000|2021-08-25 19:48:20|596.97|594.57|596.78|594.38|596.97|594.57|596.78|594.38|0
1629920910000|2021-08-25 19:48:30|596.59|594.19|596.78|594.38|596.78|594.38|596.59|594.19|0
1629920920000|2021-08-25 19:48:40|596.58|594.18|596.58|594.18|596.78|594.38|596.58|594.18|0
1629920930000|2021-08-25 19:48:50|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1629920940000|2021-08-25 19:49:00|596.58|594.18|596.2|593.8|596.58|594.18|596.2|593.8|0
1629920950000|2021-08-25 19:49:10|596.01|593.61|596.2|593.8|596.2|593.8|596.01|593.61|0
1629920960000|2021-08-25 19:49:20|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629920970000|2021-08-25 19:49:30|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629920980000|2021-08-25 19:49:40|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1629920990000|2021-08-25 19:49:50|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1629921000000|2021-08-25 19:50:00|596.39|593.99|596.01|593.61|596.39|593.99|596.01|593.61|0
1629921010000|2021-08-25 19:50:10|596.2|593.8|595.82|593.42|596.2|593.8|595.82|593.42|0
1629921020000|2021-08-25 19:50:20|595.63|593.23|596.01|593.61|596.01|593.61|595.63|593.23|0
1629921030000|2021-08-25 19:50:30|595.82|593.42|595.82|593.42|596.01|593.61|595.82|593.42|0
1629921040000|2021-08-25 19:50:40|596.2|593.8|596.2|593.8|596.2|593.8|596.01|593.61|0
1629921050000|2021-08-25 19:50:50|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921060000|2021-08-25 19:51:00|596.2|593.8|596.2|593.8|596.39|593.99|596.2|593.8|0
1629921070000|2021-08-25 19:51:10|596.39|593.99|596.2|593.8|596.39|593.99|596.2|593.8|0
1629921090000|2021-08-25 19:51:30|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921100000|2021-08-25 19:51:40|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629921110000|2021-08-25 19:51:50|596.58|594.18|596.39|593.99|596.58|594.18|596.39|593.99|0
1629921120000|2021-08-25 19:52:00|596.58|594.18|596.2|593.8|596.58|594.18|596.2|593.8|0
1629921130000|2021-08-25 19:52:10|596.01|593.61|596.2|593.8|596.2|593.8|596.01|593.61|0
1629921140000|2021-08-25 19:52:20|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921150000|2021-08-25 19:52:30|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1629921160000|2021-08-25 19:52:40|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629921170000|2021-08-25 19:52:50|596.2|593.8|596.39|593.99|596.39|593.99|596.2|593.8|0
1629921180000|2021-08-25 19:53:00|596.2|593.8|596.01|593.61|596.2|593.8|595.82|593.42|0
1629921190000|2021-08-25 19:53:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629921200000|2021-08-25 19:53:20|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921210000|2021-08-25 19:53:30|596.2|593.8|596.39|593.99|596.39|593.99|596.2|593.8|0
1629921220000|2021-08-25 19:53:40|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629921230000|2021-08-25 19:53:50|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1629921240000|2021-08-25 19:54:00|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629921250000|2021-08-25 19:54:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1629921260000|2021-08-25 19:54:20|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921270000|2021-08-25 19:54:30|595.82|593.42|595.82|593.42|596.01|593.61|595.82|593.42|0
1629921280000|2021-08-25 19:54:40|596.01|593.61|596.39|593.99|596.39|593.99|596.01|593.61|0
1629921290000|2021-08-25 19:54:50|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1629921300000|2021-08-25 19:55:00|596.97|594.57|596.97|594.57|596.97|594.57|596.77|594.37|0
1629921310000|2021-08-25 19:55:10|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1629921320000|2021-08-25 19:55:20|596.97|594.57|596.58|594.18|596.97|594.57|596.58|594.18|0
1629921330000|2021-08-25 19:55:30|596.39|593.99|596.39|593.99|596.58|594.18|596.39|593.99|0
1629921340000|2021-08-25 19:55:40|596.58|594.18|596.39|593.99|596.58|594.18|596.39|593.99|0
1629921350000|2021-08-25 19:55:50|596.2|593.8|596.39|593.99|596.39|593.99|596.2|593.8|0
1629921360000|2021-08-25 19:56:00|596.2|593.8|595.81|593.41|596.2|593.8|595.81|593.41|0
1629921370000|2021-08-25 19:56:10|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629921380000|2021-08-25 19:56:20|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1629921390000|2021-08-25 19:56:30|595.81|593.41|596.01|593.61|596.01|593.61|595.81|593.41|0
1629921400000|2021-08-25 19:56:40|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1629921410000|2021-08-25 19:56:50|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1629921420000|2021-08-25 19:57:00|595.81|593.41|595.81|593.41|595.81|593.41|595.62|593.22|0
1629921430000|2021-08-25 19:57:10|596.01|593.61|595.62|593.22|596.01|593.61|595.62|593.22|0
1629921440000|2021-08-25 19:57:20|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1629921450000|2021-08-25 19:57:30|595.24|592.84|595.62|593.22|595.62|593.22|595.24|592.84|0
1629921460000|2021-08-25 19:57:40|595.81|593.41|595.62|593.22|595.81|593.41|595.62|593.22|0
1629921470000|2021-08-25 19:57:50|595.81|593.41|595.62|593.22|595.81|593.41|595.62|593.22|0
1629921480000|2021-08-25 19:58:00|595.81|593.41|595.81|593.41|596.01|593.61|595.81|593.41|0
1629921490000|2021-08-25 19:58:10|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1629921510000|2021-08-25 19:58:30|595.62|593.22|595.43|593.03|595.62|593.22|595.43|593.03|0
1629921520000|2021-08-25 19:58:40|595.62|593.22|595.62|593.22|595.62|593.22|595.62|593.22|0
1629921530000|2021-08-25 19:58:50|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1629921540000|2021-08-25 19:59:00|595.24|592.84|595.24|592.84|595.24|592.84|595.24|592.84|0
1629921550000|2021-08-25 19:59:10|595.43|593.03|595.62|593.22|595.62|593.22|595.43|593.03|0
1629921560000|2021-08-25 19:59:20|595.43|593.03|594.66|592.26|595.43|593.03|594.66|592.26|0
1629921570000|2021-08-25 19:59:30|595.05|592.65|595.05|592.65|595.24|592.84|595.05|592.65|0
1629921580000|2021-08-25 19:59:40|595.24|592.84|594.85|592.45|595.24|592.84|594.85|592.45|0
1629921590000|2021-08-25 19:59:50|594.66|592.26|594.09|591.69|594.85|592.45|594.09|591.69|0
1629921600000|2021-08-25 20:00:00|594.28|591.88|594.66|592.26|594.66|592.26|594.28|591.88|0
1629921610000|2021-08-25 20:00:10|594.47|592.07|594.28|591.88|594.47|592.07|594.28|591.88|0
1629921620000|2021-08-25 20:00:20|594.47|592.07|594.66|592.26|594.66|592.26|594.28|591.88|0
1629921630000|2021-08-25 20:00:30|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629921640000|2021-08-25 20:00:40|594.66|592.26|594.85|592.45|594.85|592.45|594.66|592.26|0
1629921650000|2021-08-25 20:00:50|595.05|592.65|595.05|592.65|595.05|592.65|595.05|592.65|0
1629921660000|2021-08-25 20:01:00|595.24|592.84|595.05|592.65|595.24|592.84|595.05|592.65|0
1629921670000|2021-08-25 20:01:10|594.66|592.26|594.85|592.45|594.85|592.45|594.66|592.26|0
1629921690000|2021-08-25 20:01:30|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629921720000|2021-08-25 20:02:00|594.85|592.45|594.66|592.26|594.85|592.45|594.66|592.26|0
1629921730000|2021-08-25 20:02:10|594.47|592.07|594.66|592.26|594.66|592.26|594.47|592.07|0
1629921740000|2021-08-25 20:02:20|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629921750000|2021-08-25 20:02:30|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629921760000|2021-08-25 20:02:40|594.47|592.07|594.66|592.26|594.66|592.26|594.47|592.07|0
1629921770000|2021-08-25 20:02:50|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629921830000|2021-08-25 20:03:50|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1629921840000|2021-08-25 20:04:00|594.66|592.26|594.66|592.26|594.66|592.26|594.47|592.07|0
1629921860000|2021-08-25 20:04:20|594.47|592.07|594.66|592.26|594.66|592.26|594.47|592.07|0
1629921870000|2021-08-25 20:04:30|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629921900000|2021-08-25 20:05:00|594.66|592.26|594.47|592.07|594.66|592.26|594.47|592.07|0
1629921910000|2021-08-25 20:05:10|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629921920000|2021-08-25 20:05:20|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1629921950000|2021-08-25 20:05:50|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629921960000|2021-08-25 20:06:00|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629922020000|2021-08-25 20:07:00|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629922040000|2021-08-25 20:07:20|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1629922050000|2021-08-25 20:07:30|594.09|591.69|594.09|591.69|594.09|591.69|594.09|591.69|0
1629922120000|2021-08-25 20:08:40|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1629922130000|2021-08-25 20:08:50|594.09|591.69|594.08|591.68|594.09|591.69|594.08|591.68|0
1629922160000|2021-08-25 20:09:20|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629922170000|2021-08-25 20:09:30|593.7|591.3|593.51|591.11|593.7|591.3|593.51|591.11|0
1629922190000|2021-08-25 20:09:50|593.7|591.3|593.7|591.3|593.7|591.3|593.51|591.11|0
1629922200000|2021-08-25 20:10:00|593.51|591.11|593.51|591.11|593.7|591.3|593.51|591.11|0
1629922210000|2021-08-25 20:10:10|593.7|591.3|593.7|591.3|593.7|591.3|593.51|591.11|0
1629922220000|2021-08-25 20:10:20|593.89|591.49|594.08|591.68|594.08|591.68|593.89|591.49|0
1629922240000|2021-08-25 20:10:40|594.28|591.88|594.08|591.68|594.28|591.88|594.08|591.68|0
1629922250000|2021-08-25 20:10:50|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1629922260000|2021-08-25 20:11:00|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1629922270000|2021-08-25 20:11:10|594.66|592.26|594.47|592.07|594.66|592.26|594.47|592.07|0
1629922280000|2021-08-25 20:11:20|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1629922320000|2021-08-25 20:12:00|594.47|592.07|594.47|592.07|594.47|592.07|594.28|591.88|0
1629922340000|2021-08-25 20:12:20|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629922370000|2021-08-25 20:12:50|594.85|592.45|594.66|592.26|594.85|592.45|594.66|592.26|0
1629922380000|2021-08-25 20:13:00|594.85|592.45|595.04|592.64|595.04|592.64|594.85|592.45|0
1629922420000|2021-08-25 20:13:40|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1629922430000|2021-08-25 20:13:50|594.66|592.26|595.04|592.64|595.04|592.64|594.66|592.26|0
1629922460000|2021-08-25 20:14:20|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1629922470000|2021-08-25 20:14:30|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1629922480000|2021-08-25 20:14:40|594.85|592.45|594.66|592.26|594.85|592.45|594.66|592.26|0
1629922490000|2021-08-25 20:14:50|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1629922530000|2021-08-25 20:15:30|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1629922550000|2021-08-25 20:15:50|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1629922560000|2021-08-25 20:16:00|595.24|592.44|595.05|592.25|595.24|592.44|595.05|592.25|0
1629922570000|2021-08-25 20:16:10|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1629922610000|2021-08-25 20:16:50|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1629922680000|2021-08-25 20:18:00|594.86|592.06|595.05|592.25|595.05|592.25|594.86|592.06|0
1629922690000|2021-08-25 20:18:10|594.86|592.06|594.66|591.86|594.86|592.06|594.66|591.86|0
1629922710000|2021-08-25 20:18:30|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629922720000|2021-08-25 20:18:40|594.28|591.48|594.47|591.67|594.47|591.67|594.28|591.48|0
1629922740000|2021-08-25 20:19:00|594.28|591.48|594.47|591.67|594.47|591.67|594.28|591.48|0
1629922810000|2021-08-25 20:20:10|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629922820000|2021-08-25 20:20:20|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629922840000|2021-08-25 20:20:40|594.28|591.48|594.28|591.48|594.28|591.48|594.28|591.48|0
1629922860000|2021-08-25 20:21:00|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629922870000|2021-08-25 20:21:10|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629922880000|2021-08-25 20:21:20|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629922960000|2021-08-25 20:22:40|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923200000|2021-08-25 20:26:40|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629923230000|2021-08-25 20:27:10|594.28|591.48|594.47|591.67|594.47|591.67|594.28|591.48|0
1629923280000|2021-08-25 20:28:00|594.28|591.48|594.28|591.48|594.28|591.48|594.28|591.48|0
1629923330000|2021-08-25 20:28:50|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1629923360000|2021-08-25 20:29:20|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923420000|2021-08-25 20:30:20|594.85|592.05|594.66|591.86|594.85|592.05|594.66|591.86|0
1629923430000|2021-08-25 20:30:30|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629923450000|2021-08-25 20:30:50|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923550000|2021-08-25 20:32:30|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629923560000|2021-08-25 20:32:40|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923580000|2021-08-25 20:33:00|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629923590000|2021-08-25 20:33:10|594.66|591.86|594.85|592.05|594.85|592.05|594.66|591.86|0
1629923600000|2021-08-25 20:33:20|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923630000|2021-08-25 20:33:50|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629923660000|2021-08-25 20:34:20|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1629923670000|2021-08-25 20:34:30|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629923800000|2021-08-25 20:36:40|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1629923920000|2021-08-25 20:38:40|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1629923970000|2021-08-25 20:39:30|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1629924190000|2021-08-25 20:43:10|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1629924240000|2021-08-25 20:44:00|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1629924280000|2021-08-25 20:44:40|595.23|592.43|595.42|592.62|595.42|592.62|595.23|592.43|0
1629924350000|2021-08-25 20:45:50|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1629924490000|2021-08-25 20:48:10|595.04|592.24|595.04|592.24|595.04|592.24|595.04|592.24|0
1629924500000|2021-08-25 20:48:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1629924520000|2021-08-25 20:48:40|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629924550000|2021-08-25 20:49:10|594.94|592.14|594.94|592.14|594.94|592.14|594.94|592.14|0
1629924560000|2021-08-25 20:49:20|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629924600000|2021-08-25 20:50:00|594.84|592.04|595.03|592.23|595.03|592.23|594.84|592.04|0
1629924760000|2021-08-25 20:52:40|595.22|592.42|595.13|592.33|595.22|592.42|595.13|592.33|0
1629924770000|2021-08-25 20:52:50|595.22|592.42|595.03|592.23|595.22|592.42|595.03|592.23|0
1629924780000|2021-08-25 20:53:00|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1629924900000|2021-08-25 20:55:00|595.42|592.62|595.22|592.42|595.42|592.62|595.22|592.42|0
1629924990000|2021-08-25 20:56:30|595.03|592.23|595.12|592.32|595.12|592.32|595.03|592.23|0
1629925000000|2021-08-25 20:56:40|595.22|592.42|595.03|592.23|595.22|592.42|595.03|592.23|0
1629925020000|2021-08-25 20:57:00|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1629925060000|2021-08-25 20:57:40|595.03|592.23|595.22|592.42|595.22|592.42|595.03|592.23|0
1629925150000|2021-08-25 20:59:10|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1629925170000|2021-08-25 20:59:30|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1629925190000|2021-08-25 20:59:50|595.31|592.51|595.31|592.51|595.31|592.51|595.12|592.32|0
1629925200000|2021-08-25 21:00:00|595.27|592.47|594.98|592.18|595.27|592.47|594.98|592.18|0
1629925250000|2021-08-25 21:00:50|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629925260000|2021-08-25 21:01:00|594.88|592.08|594.96|592.16|594.96|592.16|594.88|592.08|0
1629925270000|2021-08-25 21:01:10|594.88|592.08|594.88|592.08|594.88|592.08|594.88|592.08|0
1629925280000|2021-08-25 21:01:20|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629925360000|2021-08-25 21:02:40|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629925460000|2021-08-25 21:04:20|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629925610000|2021-08-25 21:06:50|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629925630000|2021-08-25 21:07:10|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629925700000|2021-08-25 21:08:20|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629925730000|2021-08-25 21:08:50|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629925770000|2021-08-25 21:09:30|595.1|592.3|595.1|592.3|595.1|592.3|595.1|592.3|0
1629925800000|2021-08-25 21:10:00|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1629925840000|2021-08-25 21:10:40|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1629925860000|2021-08-25 21:11:00|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629925880000|2021-08-25 21:11:20|594.9|592.1|594.9|592.1|594.9|592.1|594.9|592.1|0
1629925890000|2021-08-25 21:11:30|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629925900000|2021-08-25 21:11:40|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1629925910000|2021-08-25 21:11:50|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629925920000|2021-08-25 21:12:00|594.96|592.16|595.01|592.21|595.01|592.21|594.96|592.16|0
1629925930000|2021-08-25 21:12:10|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629925940000|2021-08-25 21:12:20|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629925950000|2021-08-25 21:12:30|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629926310000|2021-08-25 21:18:30|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629926340000|2021-08-25 21:19:00|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629926380000|2021-08-25 21:19:40|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1629926410000|2021-08-25 21:20:10|595.03|592.23|595.18|592.38|595.18|592.38|595.03|592.23|0
1629926430000|2021-08-25 21:20:30|595.23|592.43|595.26|592.46|595.26|592.46|595.23|592.43|0
1629926440000|2021-08-25 21:20:40|595.23|592.43|595.06|592.26|595.23|592.43|595.06|592.26|0
1629926490000|2021-08-25 21:21:30|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1629926510000|2021-08-25 21:21:50|595.14|592.34|595.14|592.34|595.14|592.34|595.14|592.34|0
1629926560000|2021-08-25 21:22:40|595.17|592.37|595.17|592.37|595.17|592.37|595.17|592.37|0
1629926580000|2021-08-25 21:23:00|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1629926590000|2021-08-25 21:23:10|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1629926660000|2021-08-25 21:24:20|595.06|592.26|595|592.2|595.06|592.26|595|592.2|0
1629926680000|2021-08-25 21:24:40|594.89|592.09|594.89|592.09|594.89|592.09|594.89|592.09|0
1629926690000|2021-08-25 21:24:50|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629926710000|2021-08-25 21:25:10|595|592.2|595|592.2|595|592.2|595|592.2|0
1629926720000|2021-08-25 21:25:20|595.11|592.31|595.36|592.56|595.36|592.56|595.11|592.31|0
1629926730000|2021-08-25 21:25:30|595.4|592.6|595.14|592.34|595.4|592.6|595.14|592.34|0
1629926750000|2021-08-25 21:25:50|595.17|592.37|595.14|592.34|595.17|592.37|595.14|592.34|0
1629926770000|2021-08-25 21:26:10|595.09|592.29|595.14|592.34|595.14|592.34|595.09|592.29|0
1629926780000|2021-08-25 21:26:20|595.11|592.31|595.06|592.26|595.11|592.31|595.06|592.26|0
1629926810000|2021-08-25 21:26:50|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1629926830000|2021-08-25 21:27:10|595.06|592.26|595.06|592.26|595.06|592.26|595.06|592.26|0
1629926850000|2021-08-25 21:27:30|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1629926890000|2021-08-25 21:28:10|595|592.2|595|592.2|595|592.2|595|592.2|0
1629927000000|2021-08-25 21:30:00|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1629927040000|2021-08-25 21:30:40|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1629927160000|2021-08-25 21:32:40|595.25|592.45|595.31|592.51|595.31|592.51|595.25|592.45|0
1629927170000|2021-08-25 21:32:50|595.36|592.56|595.31|592.51|595.36|592.56|595.31|592.51|0
1629927630000|2021-08-25 21:40:30|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1629927660000|2021-08-25 21:41:00|595.27|592.47|595.43|592.63|595.43|592.63|595.27|592.47|0
1629927740000|2021-08-25 21:42:20|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1629927970000|2021-08-25 21:46:10|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1629928020000|2021-08-25 21:47:00|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1629928160000|2021-08-25 21:49:20|595.49|592.69|595.49|592.69|595.49|592.69|595.49|592.69|0
1629928190000|2021-08-25 21:49:50|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1629928310000|2021-08-25 21:51:50|595.45|592.65|595.42|592.62|595.45|592.65|595.42|592.62|0
1629928540000|2021-08-25 21:55:40|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1629928620000|2021-08-25 21:57:00|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1629928630000|2021-08-25 21:57:10|595.37|592.57|595.37|592.57|595.37|592.57|595.37|592.57|0
1629928640000|2021-08-25 21:57:20|595.42|592.62|595.45|592.65|595.45|592.65|595.42|592.62|0
1629928760000|2021-08-25 21:59:20|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1629928790000|2021-08-25 21:59:50|595.67|592.87|595.59|592.79|595.67|592.87|595.59|592.79|0
1629928800000|2021-08-25 22:00:00|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1629928810000|2021-08-25 22:00:10|595.39|592.59|595.39|592.59|595.58|592.78|595.39|592.59|0
1629928820000|2021-08-25 22:00:20|595.2|592.4|595.39|592.59|595.39|592.59|595.2|592.4|0
1629928830000|2021-08-25 22:00:30|595.58|592.78|595.39|592.59|595.58|592.78|595.39|592.59|0
1629928850000|2021-08-25 22:00:50|595.58|592.78|595.39|592.59|595.58|592.78|595.39|592.59|0
1629928860000|2021-08-25 22:01:00|595.58|592.78|595.39|592.59|595.58|592.78|595.39|592.59|0
1629928880000|2021-08-25 22:01:20|595.2|592.4|595.2|592.4|595.2|592.4|595.2|592.4|0
1629928930000|2021-08-25 22:02:10|595|592.2|595|592.2|595|592.2|595|592.2|0
1629928940000|2021-08-25 22:02:20|595.2|592.4|595.2|592.4|595.2|592.4|595.2|592.4|0
1629928960000|2021-08-25 22:02:40|595|592.2|595|592.2|595|592.2|595|592.2|0
1629928980000|2021-08-25 22:03:00|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1629929030000|2021-08-25 22:03:50|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1629929080000|2021-08-25 22:04:40|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1629929090000|2021-08-25 22:04:50|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1629929100000|2021-08-25 22:05:00|594.43|591.63|594.43|591.63|594.43|591.63|594.43|591.63|0
1629929120000|2021-08-25 22:05:20|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1629929410000|2021-08-25 22:10:10|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1629929420000|2021-08-25 22:10:20|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1629929580000|2021-08-25 22:13:00|594.43|591.63|594.43|591.63|594.43|591.63|594.43|591.63|0
1629929630000|2021-08-25 22:13:50|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1629929700000|2021-08-25 22:15:00|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1629929780000|2021-08-25 22:16:20|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1629929840000|2021-08-25 22:17:20|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1629930010000|2021-08-25 22:20:10|594.61|591.81|594.42|591.62|594.61|591.81|594.42|591.62|0
1629930020000|2021-08-25 22:20:20|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1629930040000|2021-08-25 22:20:40|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1629930190000|2021-08-25 22:23:10|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1629930210000|2021-08-25 22:23:30|594.32|591.52|594.32|591.52|594.32|591.52|594.32|591.52|0
1629930220000|2021-08-25 22:23:40|594.42|591.62|594.23|591.43|594.42|591.62|594.23|591.43|0
1629930320000|2021-08-25 22:25:20|594.13|591.33|594.04|591.24|594.23|591.43|594.04|591.24|0
1629930330000|2021-08-25 22:25:30|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1629930420000|2021-08-25 22:27:00|594.42|591.62|594.23|591.43|594.42|591.62|594.23|591.43|0
1629930480000|2021-08-25 22:28:00|594.42|591.62|594.42|591.62|594.42|591.62|594.32|591.52|0
1629930500000|2021-08-25 22:28:20|594.32|591.52|594.42|591.62|594.42|591.62|594.32|591.52|0
1629930540000|2021-08-25 22:29:00|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1629930550000|2021-08-25 22:29:10|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1629930560000|2021-08-25 22:29:20|594.23|591.43|594.32|591.52|594.42|591.62|594.23|591.43|0
1629930580000|2021-08-25 22:29:40|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1629930720000|2021-08-25 22:32:00|594.61|591.81|594.61|591.81|594.61|591.81|594.61|591.81|0
1629930780000|2021-08-25 22:33:00|594.8|592|594.8|592|594.8|592|594.8|592|0
1629930830000|2021-08-25 22:33:50|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629930920000|2021-08-25 22:35:20|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1629930930000|2021-08-25 22:35:30|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629930990000|2021-08-25 22:36:30|594.8|592|594.8|592|594.8|592|594.8|592|0
1629931060000|2021-08-25 22:37:40|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629931080000|2021-08-25 22:38:00|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1629931110000|2021-08-25 22:38:30|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629931310000|2021-08-25 22:41:50|594.8|592|594.8|592|594.8|592|594.8|592|0
1629931440000|2021-08-25 22:44:00|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629931470000|2021-08-25 22:44:30|594.8|592|594.8|592|594.8|592|594.8|592|0
1629931540000|2021-08-25 22:45:40|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629931550000|2021-08-25 22:45:50|594.8|592|594.8|592|594.8|592|594.8|592|0
1629931610000|2021-08-25 22:46:50|594.79|591.99|594.6|591.8|594.79|591.99|594.6|591.8|0
1629931730000|2021-08-25 22:48:50|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629931840000|2021-08-25 22:50:40|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1629931850000|2021-08-25 22:50:50|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629931920000|2021-08-25 22:52:00|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1629932080000|2021-08-25 22:54:40|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629932100000|2021-08-25 22:55:00|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629932300000|2021-08-25 22:58:20|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629932330000|2021-08-25 22:58:50|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629932370000|2021-08-25 22:59:30|594.88|592.08|594.88|592.08|594.88|592.08|594.88|592.08|0
1629932390000|2021-08-25 22:59:50|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629932400000|2021-08-25 23:00:00|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1629932410000|2021-08-25 23:00:10|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629932710000|2021-08-25 23:05:10|594.6|591.8|594.6|591.8|594.6|591.8|594.6|591.8|0
1629932780000|2021-08-25 23:06:20|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1629932950000|2021-08-25 23:09:10|594.59|591.79|594.59|591.79|594.59|591.79|594.59|591.79|0
1629933060000|2021-08-25 23:11:00|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1629933080000|2021-08-25 23:11:20|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1629933170000|2021-08-25 23:12:50|594.59|591.79|594.59|591.79|594.59|591.79|594.59|591.79|0
1629933460000|2021-08-25 23:17:40|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1629933480000|2021-08-25 23:18:00|594.59|591.79|594.59|591.79|594.59|591.79|594.59|591.79|0
1629933570000|2021-08-25 23:19:30|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1629933580000|2021-08-25 23:19:40|594.68|591.88|594.59|591.79|594.68|591.88|594.59|591.79|0
1629933600000|2021-08-25 23:20:00|594.68|591.88|594.59|591.79|594.68|591.88|594.59|591.79|0
1629933870000|2021-08-25 23:24:30|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1629933980000|2021-08-25 23:26:20|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1629934020000|2021-08-25 23:27:00|594.4|591.6|594.4|591.6|594.4|591.6|594.4|591.6|0
1629934080000|2021-08-25 23:28:00|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629934120000|2021-08-25 23:28:40|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1629934130000|2021-08-25 23:28:50|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629934160000|2021-08-25 23:29:20|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1629934180000|2021-08-25 23:29:40|594.29|591.49|594.39|591.59|594.39|591.59|594.29|591.49|0
1629934190000|2021-08-25 23:29:50|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1629934200000|2021-08-25 23:30:00|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1629934230000|2021-08-25 23:30:30|594.59|591.79|594.59|591.79|594.59|591.79|594.59|591.79|0
1629934240000|2021-08-25 23:30:40|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629934250000|2021-08-25 23:30:50|594.59|591.79|594.59|591.79|594.59|591.79|594.59|591.79|0
1629934260000|2021-08-25 23:31:00|594.39|591.59|594.59|591.79|594.59|591.79|594.39|591.59|0
1629934310000|2021-08-25 23:31:50|594.58|591.78|594.58|591.78|594.58|591.78|594.58|591.78|0
1629934370000|2021-08-25 23:32:50|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1629934400000|2021-08-25 23:33:20|594.97|592.17|594.97|592.17|594.97|592.17|594.97|592.17|0
1629934410000|2021-08-25 23:33:30|594.78|591.98|594.97|592.17|594.97|592.17|594.78|591.98|0
1629934480000|2021-08-25 23:34:40|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1629934520000|2021-08-25 23:35:20|594.97|592.17|594.97|592.17|594.97|592.17|594.97|592.17|0
1629934540000|2021-08-25 23:35:40|594.78|591.98|594.77|591.97|594.78|591.98|594.77|591.97|0
1629934560000|2021-08-25 23:36:00|594.97|592.17|594.97|592.17|594.97|592.17|594.97|592.17|0
1629934640000|2021-08-25 23:37:20|594.77|591.97|594.77|591.97|594.77|591.97|594.77|591.97|0
1629934860000|2021-08-25 23:41:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629934930000|2021-08-25 23:42:10|595.06|592.26|595.16|592.36|595.16|592.36|595.06|592.26|0
1629934950000|2021-08-25 23:42:30|595.06|592.26|595.06|592.26|595.06|592.26|595.06|592.26|0
1629934960000|2021-08-25 23:42:40|594.96|592.16|595.06|592.26|595.06|592.26|594.96|592.16|0
1629934980000|2021-08-25 23:43:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629935080000|2021-08-25 23:44:40|595.05|592.25|595.15|592.35|595.15|592.35|594.96|592.16|0
1629935090000|2021-08-25 23:44:50|594.96|592.16|595.05|592.25|595.05|592.25|594.96|592.16|0
1629935100000|2021-08-25 23:45:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1629935110000|2021-08-25 23:45:10|594.77|591.97|594.77|591.97|594.77|591.97|594.77|591.97|0
1629935160000|2021-08-25 23:46:00|594.58|591.78|594.58|591.78|594.58|591.78|594.58|591.78|0
1629935170000|2021-08-25 23:46:10|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935180000|2021-08-25 23:46:20|594.48|591.68|594.58|591.78|594.58|591.78|594.48|591.68|0
1629935190000|2021-08-25 23:46:30|594.39|591.59|594.48|591.68|594.58|591.78|594.39|591.59|0
1629935200000|2021-08-25 23:46:40|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935260000|2021-08-25 23:47:40|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1629935270000|2021-08-25 23:47:50|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935280000|2021-08-25 23:48:00|594.2|591.4|594.2|591.4|594.2|591.4|594.2|591.4|0
1629935290000|2021-08-25 23:48:10|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935300000|2021-08-25 23:48:20|594.2|591.4|594.39|591.59|594.39|591.59|594.2|591.4|0
1629935340000|2021-08-25 23:49:00|594.58|591.78|594.58|591.78|594.58|591.78|594.58|591.78|0
1629935360000|2021-08-25 23:49:20|594.48|591.68|594.39|591.59|594.48|591.68|594.39|591.59|0
1629935370000|2021-08-25 23:49:30|594.48|591.68|594.58|591.78|594.58|591.78|594.39|591.59|0
1629935380000|2021-08-25 23:49:40|594.48|591.68|594.39|591.59|594.48|591.68|594.39|591.59|0
1629935400000|2021-08-25 23:50:00|594.19|591.39|594.39|591.59|594.39|591.59|594.19|591.39|0
1629935410000|2021-08-25 23:50:10|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1629935470000|2021-08-25 23:51:10|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935490000|2021-08-25 23:51:30|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1629935500000|2021-08-25 23:51:40|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1629935550000|2021-08-25 23:52:30|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1629935570000|2021-08-25 23:52:50|594.19|591.39|594.38|591.58|594.38|591.58|594.19|591.39|0
1629935720000|2021-08-25 23:55:20|594.19|591.39|594.38|591.58|594.38|591.58|594.19|591.39|0
1629935740000|2021-08-25 23:55:40|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1629935760000|2021-08-25 23:56:00|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1629935910000|2021-08-25 23:58:30|594.19|591.39|594.19|591.39|594.19|591.39|594.19|591.39|0
1629935920000|2021-08-25 23:58:40|594.28|591.48|594.19|591.39|594.28|591.48|594.19|591.39|0
1629936000000|2021-08-26 00:00:00|594.38|591.58|594.19|591.39|594.38|591.58|594.19|591.39|0
1629936010000|2021-08-26 00:00:10|594|591.2|593.81|591.01|594|591.2|593.81|591.01|0
1629936020000|2021-08-26 00:00:20|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1629936030000|2021-08-26 00:00:30|593.81|591.01|594|591.2|594|591.2|593.81|591.01|0
1629936040000|2021-08-26 00:00:40|594.19|591.39|594|591.2|594.19|591.39|594|591.2|0
1629936050000|2021-08-26 00:00:50|593.81|591.01|593.42|590.62|593.81|591.01|593.42|590.62|0
1629936070000|2021-08-26 00:01:10|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936080000|2021-08-26 00:01:20|592.85|590.05|593.23|590.43|593.23|590.43|592.85|590.05|0
1629936090000|2021-08-26 00:01:30|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936100000|2021-08-26 00:01:40|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1629936110000|2021-08-26 00:01:50|593.42|590.62|593.62|590.82|593.62|590.82|593.42|590.62|0
1629936120000|2021-08-26 00:02:00|593.42|590.62|593.62|590.82|593.62|590.82|593.42|590.62|0
1629936130000|2021-08-26 00:02:10|593.42|590.62|593.42|590.62|593.42|590.62|593.42|590.62|0
1629936140000|2021-08-26 00:02:20|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1629936160000|2021-08-26 00:02:40|593.42|590.62|593.23|590.43|593.42|590.62|593.23|590.43|0
1629936170000|2021-08-26 00:02:50|593.42|590.62|593.23|590.43|593.42|590.62|593.23|590.43|0
1629936180000|2021-08-26 00:03:00|593.42|590.62|593.42|590.62|593.42|590.62|593.42|590.62|0
1629936190000|2021-08-26 00:03:10|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1629936200000|2021-08-26 00:03:20|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936210000|2021-08-26 00:03:30|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936220000|2021-08-26 00:03:40|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936230000|2021-08-26 00:03:50|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936250000|2021-08-26 00:04:10|593.04|590.24|592.85|590.05|593.04|590.24|592.85|590.05|0
1629936270000|2021-08-26 00:04:30|593.04|590.24|592.85|590.05|593.04|590.24|592.85|590.05|0
1629936300000|2021-08-26 00:05:00|593.04|590.24|592.85|590.05|593.04|590.24|592.85|590.05|0
1629936310000|2021-08-26 00:05:10|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936360000|2021-08-26 00:06:00|593.23|590.43|593.04|590.24|593.23|590.43|593.04|590.24|0
1629936370000|2021-08-26 00:06:10|592.94|590.14|592.66|589.86|592.94|590.14|592.66|589.86|0
1629936400000|2021-08-26 00:06:40|592.85|590.05|592.66|589.86|592.85|590.05|592.66|589.86|0
1629936410000|2021-08-26 00:06:50|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936420000|2021-08-26 00:07:00|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1629936440000|2021-08-26 00:07:20|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936450000|2021-08-26 00:07:30|592.75|589.95|592.66|589.86|592.75|589.95|592.66|589.86|0
1629936480000|2021-08-26 00:08:00|592.85|590.05|592.66|589.86|592.85|590.05|592.66|589.86|0
1629936500000|2021-08-26 00:08:20|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936510000|2021-08-26 00:08:30|592.66|589.86|592.85|590.05|592.85|590.05|592.66|589.86|0
1629936520000|2021-08-26 00:08:40|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936560000|2021-08-26 00:09:20|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936620000|2021-08-26 00:10:20|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1629936630000|2021-08-26 00:10:30|592.85|590.05|592.65|589.85|592.85|590.05|592.65|589.85|0
1629936640000|2021-08-26 00:10:40|592.85|590.05|593.04|590.24|593.04|590.24|592.85|590.05|0
1629936660000|2021-08-26 00:11:00|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1629936690000|2021-08-26 00:11:30|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1629936740000|2021-08-26 00:12:20|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1629936760000|2021-08-26 00:12:40|592.65|589.85|592.85|590.05|592.85|590.05|592.65|589.85|0
1629936770000|2021-08-26 00:12:50|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1629936780000|2021-08-26 00:13:00|592.65|589.85|592.84|590.04|592.84|590.04|592.65|589.85|0
1629936830000|2021-08-26 00:13:50|593.04|590.24|592.84|590.04|593.04|590.24|592.84|590.04|0
1629936840000|2021-08-26 00:14:00|593.04|590.24|592.84|590.04|593.04|590.24|592.84|590.04|0
1629936870000|2021-08-26 00:14:30|592.65|589.85|592.84|590.04|592.84|590.04|592.65|589.85|0
1629936880000|2021-08-26 00:14:40|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1629936920000|2021-08-26 00:15:20|592.46|589.66|592.46|589.66|592.55|589.75|592.46|589.66|0
1629936930000|2021-08-26 00:15:30|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1629936940000|2021-08-26 00:15:40|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1629936950000|2021-08-26 00:15:50|592.65|589.85|592.84|590.04|592.84|590.04|592.46|589.66|0
1629936990000|2021-08-26 00:16:30|592.65|589.85|592.65|589.85|592.84|590.04|592.65|589.85|0
1629937020000|2021-08-26 00:17:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1629937030000|2021-08-26 00:17:10|592.65|589.85|592.65|589.85|592.65|589.85|592.55|589.75|0
1629937060000|2021-08-26 00:17:40|592.74|589.94|592.65|589.85|592.74|589.94|592.65|589.85|0
1629937070000|2021-08-26 00:17:50|592.84|590.04|592.84|590.04|592.84|590.04|592.65|589.85|0
1629937080000|2021-08-26 00:18:00|592.74|589.94|592.65|589.85|592.74|589.94|592.65|589.85|0
1629937100000|2021-08-26 00:18:20|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1629937120000|2021-08-26 00:18:40|592.74|589.94|592.65|589.85|592.74|589.94|592.65|589.85|0
1629937140000|2021-08-26 00:19:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1629937150000|2021-08-26 00:19:10|592.65|589.85|592.46|589.66|592.65|589.85|592.46|589.66|0
1629937190000|2021-08-26 00:19:50|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1629937200000|2021-08-26 00:20:00|592.84|590.04|592.65|589.85|592.84|590.04|592.65|589.85|0
1629937210000|2021-08-26 00:20:10|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1629937220000|2021-08-26 00:20:20|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1629937230000|2021-08-26 00:20:30|592.36|589.56|592.36|589.56|592.46|589.66|592.36|589.56|0
1629937240000|2021-08-26 00:20:40|592.46|589.66|592.65|589.85|592.65|589.85|592.46|589.66|0
1629937250000|2021-08-26 00:20:50|592.46|589.66|592.65|589.85|592.65|589.85|592.46|589.66|0
1629937260000|2021-08-26 00:21:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1629937290000|2021-08-26 00:21:30|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1629937340000|2021-08-26 00:22:20|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1629937350000|2021-08-26 00:22:30|592.27|589.47|592.08|589.28|592.27|589.47|592.08|589.28|0
1629937370000|2021-08-26 00:22:50|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937380000|2021-08-26 00:23:00|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1629937390000|2021-08-26 00:23:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937400000|2021-08-26 00:23:20|591.31|588.51|591.5|588.7|591.5|588.7|591.31|588.51|0
1629937430000|2021-08-26 00:23:50|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1629937440000|2021-08-26 00:24:00|591.12|588.32|591.12|588.32|591.12|588.32|591.12|588.32|0
1629937450000|2021-08-26 00:24:10|590.93|588.13|590.93|588.13|590.93|588.13|590.93|588.13|0
1629937470000|2021-08-26 00:24:30|591.12|588.32|590.93|588.13|591.12|588.32|590.93|588.13|0
1629937500000|2021-08-26 00:25:00|591.12|588.32|590.93|588.13|591.12|588.32|590.93|588.13|0
1629937510000|2021-08-26 00:25:10|591.12|588.32|591.12|588.32|591.12|588.32|591.12|588.32|0
1629937520000|2021-08-26 00:25:20|591.31|588.51|591.12|588.32|591.31|588.51|591.12|588.32|0
1629937530000|2021-08-26 00:25:30|590.93|588.13|590.93|588.13|590.93|588.13|590.93|588.13|0
1629937540000|2021-08-26 00:25:40|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1629937550000|2021-08-26 00:25:50|590.55|587.75|590.35|587.55|590.55|587.75|590.35|587.55|0
1629937560000|2021-08-26 00:26:00|590.74|587.94|590.74|587.94|590.74|587.94|590.55|587.75|0
1629937570000|2021-08-26 00:26:10|590.55|587.75|590.64|587.84|590.74|587.94|590.55|587.75|0
1629937580000|2021-08-26 00:26:20|590.54|587.74|590.74|587.94|590.74|587.94|590.54|587.74|0
1629937590000|2021-08-26 00:26:30|590.54|587.74|590.93|588.13|590.93|588.13|590.54|587.74|0
1629937600000|2021-08-26 00:26:40|590.74|587.94|590.93|588.13|590.93|588.13|590.74|587.94|0
1629937620000|2021-08-26 00:27:00|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1629937630000|2021-08-26 00:27:10|590.83|588.03|590.74|587.94|590.83|588.03|590.74|587.94|0
1629937640000|2021-08-26 00:27:20|590.93|588.13|590.93|588.13|590.93|588.13|590.93|588.13|0
1629937650000|2021-08-26 00:27:30|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1629937660000|2021-08-26 00:27:40|590.93|588.13|591.02|588.22|591.12|588.32|590.93|588.13|0
1629937670000|2021-08-26 00:27:50|591.12|588.32|591.31|588.51|591.31|588.51|591.12|588.32|0
1629937700000|2021-08-26 00:28:20|591.5|588.7|591.31|588.51|591.5|588.7|591.31|588.51|0
1629937720000|2021-08-26 00:28:40|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937730000|2021-08-26 00:28:50|591.31|588.51|591.31|588.51|591.4|588.6|591.31|588.51|0
1629937750000|2021-08-26 00:29:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937790000|2021-08-26 00:29:50|591.4|588.6|591.5|588.7|591.5|588.7|591.4|588.6|0
1629937800000|2021-08-26 00:30:00|591.4|588.6|591.31|588.51|591.5|588.7|591.31|588.51|0
1629937820000|2021-08-26 00:30:20|591.12|588.32|591.12|588.32|591.12|588.32|591.12|588.32|0
1629937830000|2021-08-26 00:30:30|591.02|588.22|591.12|588.32|591.12|588.32|590.93|588.13|0
1629937850000|2021-08-26 00:30:50|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1629937860000|2021-08-26 00:31:00|591.12|588.32|591.12|588.32|591.12|588.32|591.12|588.32|0
1629937870000|2021-08-26 00:31:10|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1629937880000|2021-08-26 00:31:20|591.12|588.32|591.31|588.51|591.31|588.51|591.12|588.32|0
1629937890000|2021-08-26 00:31:30|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937920000|2021-08-26 00:32:00|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629937930000|2021-08-26 00:32:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629937970000|2021-08-26 00:32:50|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629938030000|2021-08-26 00:33:50|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1629938050000|2021-08-26 00:34:10|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1629938110000|2021-08-26 00:35:10|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1629938130000|2021-08-26 00:35:30|591.69|588.89|591.88|589.08|591.88|589.08|591.69|588.89|0
1629938150000|2021-08-26 00:35:50|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629938160000|2021-08-26 00:36:00|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1629938190000|2021-08-26 00:36:30|591.78|588.98|591.78|588.98|591.78|588.98|591.78|588.98|0
1629938200000|2021-08-26 00:36:40|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629938210000|2021-08-26 00:36:50|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1629938220000|2021-08-26 00:37:00|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629938230000|2021-08-26 00:37:10|591.88|589.08|591.88|589.08|591.88|589.08|591.78|588.98|0
1629938240000|2021-08-26 00:37:20|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1629938290000|2021-08-26 00:38:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1629938340000|2021-08-26 00:39:00|591.3|588.5|591.11|588.31|591.3|588.5|591.11|588.31|0
1629938350000|2021-08-26 00:39:10|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938360000|2021-08-26 00:39:20|591.11|588.31|591.3|588.5|591.3|588.5|591.11|588.31|0
1629938370000|2021-08-26 00:39:30|591.2|588.4|591.11|588.31|591.2|588.4|591.11|588.31|0
1629938410000|2021-08-26 00:40:10|590.92|588.12|590.92|588.12|591.01|588.21|590.92|588.12|0
1629938420000|2021-08-26 00:40:20|591.11|588.31|591.11|588.31|591.11|588.31|590.92|588.12|0
1629938430000|2021-08-26 00:40:30|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629938440000|2021-08-26 00:40:40|591.11|588.31|591.01|588.21|591.11|588.31|591.01|588.21|0
1629938450000|2021-08-26 00:40:50|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629938470000|2021-08-26 00:41:10|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629938480000|2021-08-26 00:41:20|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629938510000|2021-08-26 00:41:50|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629938570000|2021-08-26 00:42:50|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938600000|2021-08-26 00:43:20|591.49|588.69|591.3|588.5|591.49|588.69|591.3|588.5|0
1629938610000|2021-08-26 00:43:30|591.49|588.69|591.49|588.69|591.49|588.69|591.3|588.5|0
1629938640000|2021-08-26 00:44:00|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938670000|2021-08-26 00:44:30|591.49|588.69|591.3|588.5|591.49|588.69|591.3|588.5|0
1629938680000|2021-08-26 00:44:40|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629938700000|2021-08-26 00:45:00|591.39|588.59|591.3|588.5|591.39|588.59|591.3|588.5|0
1629938710000|2021-08-26 00:45:10|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629938730000|2021-08-26 00:45:30|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938740000|2021-08-26 00:45:40|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629938760000|2021-08-26 00:46:00|591.68|588.88|591.68|588.88|591.68|588.88|591.49|588.69|0
1629938770000|2021-08-26 00:46:10|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629938780000|2021-08-26 00:46:20|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938790000|2021-08-26 00:46:30|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629938800000|2021-08-26 00:46:40|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629938820000|2021-08-26 00:47:00|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629938830000|2021-08-26 00:47:10|590.92|588.12|591.11|588.31|591.11|588.31|590.92|588.12|0
1629938860000|2021-08-26 00:47:40|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938880000|2021-08-26 00:48:00|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629938890000|2021-08-26 00:48:10|590.92|588.12|591.11|588.31|591.11|588.31|590.92|588.12|0
1629938910000|2021-08-26 00:48:30|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938940000|2021-08-26 00:49:00|591.39|588.59|591.3|588.5|591.49|588.69|591.3|588.5|0
1629938950000|2021-08-26 00:49:10|591.11|588.31|591.11|588.31|591.3|588.5|591.11|588.31|0
1629938960000|2021-08-26 00:49:20|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629938970000|2021-08-26 00:49:30|591.11|588.31|591.3|588.5|591.3|588.5|591.11|588.31|0
1629938980000|2021-08-26 00:49:40|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939030000|2021-08-26 00:50:30|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629939040000|2021-08-26 00:50:40|591.11|588.31|590.92|588.12|591.11|588.31|590.92|588.12|0
1629939060000|2021-08-26 00:51:00|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939090000|2021-08-26 00:51:30|590.92|588.12|591.11|588.31|591.11|588.31|590.92|588.12|0
1629939110000|2021-08-26 00:51:50|590.92|588.12|591.11|588.31|591.11|588.31|590.92|588.12|0
1629939140000|2021-08-26 00:52:20|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629939150000|2021-08-26 00:52:30|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939210000|2021-08-26 00:53:30|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629939220000|2021-08-26 00:53:40|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939240000|2021-08-26 00:54:00|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629939250000|2021-08-26 00:54:10|591.11|588.31|590.92|588.12|591.11|588.31|590.92|588.12|0
1629939260000|2021-08-26 00:54:20|591.01|588.21|591.01|588.21|591.11|588.31|590.92|588.12|0
1629939270000|2021-08-26 00:54:30|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939280000|2021-08-26 00:54:40|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1629939290000|2021-08-26 00:54:50|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939300000|2021-08-26 00:55:00|591.01|588.21|590.92|588.12|591.01|588.21|590.92|588.12|0
1629939350000|2021-08-26 00:55:50|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1629939440000|2021-08-26 00:57:20|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629939460000|2021-08-26 00:57:40|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629939490000|2021-08-26 00:58:10|591.39|588.59|591.3|588.5|591.39|588.59|591.3|588.5|0
1629939540000|2021-08-26 00:59:00|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629939550000|2021-08-26 00:59:10|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629939580000|2021-08-26 00:59:40|591.49|588.69|591.49|588.69|591.49|588.69|591.49|588.69|0
1629939600000|2021-08-26 01:00:00|591.3|588.5|591.1|588.3|591.3|588.5|591.1|588.3|0
1629939620000|2021-08-26 01:00:20|591.3|588.5|591.1|588.3|591.3|588.5|591.1|588.3|0
1629939630000|2021-08-26 01:00:30|591.3|588.5|591.3|588.5|591.3|588.5|591.3|588.5|0
1629939660000|2021-08-26 01:01:00|591.1|588.3|591.1|588.3|591.1|588.3|591.1|588.3|0
1629939690000|2021-08-26 01:01:30|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629939710000|2021-08-26 01:01:50|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629939720000|2021-08-26 01:02:00|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1629939730000|2021-08-26 01:02:10|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629939750000|2021-08-26 01:02:30|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629939780000|2021-08-26 01:03:00|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629939790000|2021-08-26 01:03:10|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1629939840000|2021-08-26 01:04:00|590.72|587.92|590.72|587.92|590.72|587.92|590.72|587.92|0
1629939920000|2021-08-26 01:05:20|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629939960000|2021-08-26 01:06:00|591.1|588.3|591.1|588.3|591.1|588.3|591.1|588.3|0
1629939970000|2021-08-26 01:06:10|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1629939990000|2021-08-26 01:06:30|590.81|588.01|590.72|587.92|590.81|588.01|590.72|587.92|0
1629940040000|2021-08-26 01:07:20|590.91|588.11|590.72|587.92|590.91|588.11|590.72|587.92|0
1629940120000|2021-08-26 01:08:40|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1629940130000|2021-08-26 01:08:50|590.34|587.54|590.34|587.54|590.34|587.54|590.34|587.54|0
1629940140000|2021-08-26 01:09:00|590.15|587.35|589.76|586.96|590.15|587.35|589.76|586.96|0
1629940150000|2021-08-26 01:09:10|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1629940190000|2021-08-26 01:09:50|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629940200000|2021-08-26 01:10:00|589.19|586.39|589.19|586.39|589.19|586.39|589.19|586.39|0
1629940210000|2021-08-26 01:10:10|589|586.2|589|586.2|589|586.2|589|586.2|0
1629940220000|2021-08-26 01:10:20|589.19|586.39|589.19|586.39|589.19|586.39|589.19|586.39|0
1629940230000|2021-08-26 01:10:30|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629940240000|2021-08-26 01:10:40|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1629940270000|2021-08-26 01:11:10|589.38|586.58|589.47|586.67|589.47|586.67|589.38|586.58|0
1629940280000|2021-08-26 01:11:20|589.38|586.58|589.19|586.39|589.38|586.58|589.19|586.39|0
1629940290000|2021-08-26 01:11:30|589.38|586.58|589.38|586.58|589.38|586.58|589.38|586.58|0
1629940330000|2021-08-26 01:12:10|589.57|586.77|589.47|586.67|589.57|586.77|589.47|586.67|0
1629940340000|2021-08-26 01:12:20|589.38|586.58|589.38|586.58|589.47|586.67|589.38|586.58|0
1629940350000|2021-08-26 01:12:30|589.47|586.67|589.57|586.77|589.57|586.77|589.47|586.67|0
1629940370000|2021-08-26 01:12:50|589.76|586.96|589.76|586.96|589.76|586.96|589.76|586.96|0
1629940390000|2021-08-26 01:13:10|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1629940400000|2021-08-26 01:13:20|589.76|586.96|589.76|586.96|589.76|586.96|589.76|586.96|0
1629940420000|2021-08-26 01:13:40|589.95|587.15|589.76|586.96|589.95|587.15|589.76|586.96|0
1629940450000|2021-08-26 01:14:10|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1629940460000|2021-08-26 01:14:20|589.76|586.96|589.76|586.96|589.76|586.96|589.76|586.96|0
1629940470000|2021-08-26 01:14:30|589.57|586.77|589.76|586.96|589.76|586.96|589.57|586.77|0
1629940500000|2021-08-26 01:15:00|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1629940510000|2021-08-26 01:15:10|589.38|586.58|589.76|586.96|589.76|586.96|589.38|586.58|0
1629940530000|2021-08-26 01:15:30|589.95|587.15|588.99|586.19|589.95|587.15|588.99|586.19|0
1629940540000|2021-08-26 01:15:40|589.18|586.38|589.37|586.57|589.37|586.57|589.18|586.38|0
1629940560000|2021-08-26 01:16:00|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629940570000|2021-08-26 01:16:10|589.37|586.57|589.37|586.57|589.37|586.57|589.37|586.57|0
1629940580000|2021-08-26 01:16:20|589.46|586.66|589.37|586.57|589.46|586.66|589.37|586.57|0
1629940600000|2021-08-26 01:16:40|589.18|586.38|589.37|586.57|589.37|586.57|589.18|586.38|0
1629940610000|2021-08-26 01:16:50|589.56|586.76|589.56|586.76|589.56|586.76|589.56|586.76|0
1629940620000|2021-08-26 01:17:00|589.37|586.57|589.37|586.57|589.37|586.57|589.37|586.57|0
1629940650000|2021-08-26 01:17:30|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629940670000|2021-08-26 01:17:50|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629940680000|2021-08-26 01:18:00|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629940730000|2021-08-26 01:18:50|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629940740000|2021-08-26 01:19:00|588.79|585.99|588.98|586.18|588.98|586.18|588.79|585.99|0
1629940750000|2021-08-26 01:19:10|588.79|585.99|588.88|586.08|588.98|586.18|588.79|585.99|0
1629940760000|2021-08-26 01:19:20|588.79|585.99|588.98|586.18|588.98|586.18|588.79|585.99|0
1629940780000|2021-08-26 01:19:40|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629940790000|2021-08-26 01:19:50|589.08|586.28|589.37|586.57|589.37|586.57|589.08|586.28|0
1629940800000|2021-08-26 01:20:00|589.17|586.37|589.17|586.37|589.37|586.57|589.17|586.37|0
1629940830000|2021-08-26 01:20:30|589.37|586.57|589.17|586.37|589.37|586.57|589.17|586.37|0
1629940840000|2021-08-26 01:20:40|589.37|586.57|589.37|586.57|589.37|586.57|589.17|586.37|0
1629940850000|2021-08-26 01:20:50|589.27|586.47|589.17|586.37|589.27|586.47|589.17|586.37|0
1629940870000|2021-08-26 01:21:10|589.37|586.57|589.17|586.37|589.37|586.57|589.17|586.37|0
1629940890000|2021-08-26 01:21:30|589.37|586.57|589.37|586.57|589.37|586.57|589.37|586.57|0
1629940900000|2021-08-26 01:21:40|589.27|586.47|589.37|586.57|589.37|586.57|589.27|586.47|0
1629940920000|2021-08-26 01:22:00|589.56|586.76|589.56|586.76|589.56|586.76|589.56|586.76|0
1629940930000|2021-08-26 01:22:10|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1629940940000|2021-08-26 01:22:20|589.56|586.76|589.56|586.76|589.56|586.76|589.56|586.76|0
1629940950000|2021-08-26 01:22:30|589.65|586.85|589.56|586.76|589.75|586.95|589.56|586.76|0
1629940960000|2021-08-26 01:22:40|589.46|586.66|589.56|586.76|589.56|586.76|589.46|586.66|0
1629940980000|2021-08-26 01:23:00|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1629940990000|2021-08-26 01:23:10|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941000000|2021-08-26 01:23:20|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941010000|2021-08-26 01:23:30|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629941020000|2021-08-26 01:23:40|588.98|586.18|588.79|585.99|588.98|586.18|588.79|585.99|0
1629941030000|2021-08-26 01:23:50|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941040000|2021-08-26 01:24:00|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941070000|2021-08-26 01:24:30|588.98|586.18|589.17|586.37|589.17|586.37|588.98|586.18|0
1629941080000|2021-08-26 01:24:40|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629941090000|2021-08-26 01:24:50|589.36|586.56|589.17|586.37|589.36|586.56|589.17|586.37|0
1629941140000|2021-08-26 01:25:40|589.36|586.56|589.17|586.37|589.36|586.56|589.17|586.37|0
1629941170000|2021-08-26 01:26:10|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1629941190000|2021-08-26 01:26:30|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941200000|2021-08-26 01:26:40|589.36|586.56|589.17|586.37|589.36|586.56|589.17|586.37|0
1629941270000|2021-08-26 01:27:50|589.36|586.56|589.55|586.75|589.55|586.75|589.36|586.56|0
1629941280000|2021-08-26 01:28:00|589.36|586.56|589.55|586.75|589.55|586.75|589.36|586.56|0
1629941290000|2021-08-26 01:28:10|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1629941300000|2021-08-26 01:28:20|589.45|586.65|589.36|586.56|589.45|586.65|589.36|586.56|0
1629941310000|2021-08-26 01:28:30|589.17|586.37|589.36|586.56|589.36|586.56|589.17|586.37|0
1629941330000|2021-08-26 01:28:50|589.55|586.75|589.55|586.75|589.55|586.75|589.55|586.75|0
1629941360000|2021-08-26 01:29:20|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1629941390000|2021-08-26 01:29:50|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941400000|2021-08-26 01:30:00|589.36|586.56|589.36|586.56|589.55|586.75|589.36|586.56|0
1629941420000|2021-08-26 01:30:20|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941430000|2021-08-26 01:30:30|589.36|586.56|589.17|586.37|589.36|586.56|589.17|586.37|0
1629941440000|2021-08-26 01:30:40|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941480000|2021-08-26 01:31:20|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1629941490000|2021-08-26 01:31:30|588.98|586.18|589.17|586.37|589.17|586.37|588.98|586.18|0
1629941500000|2021-08-26 01:31:40|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941510000|2021-08-26 01:31:50|589.17|586.37|588.98|586.18|589.17|586.37|588.98|586.18|0
1629941520000|2021-08-26 01:32:00|588.79|585.99|588.79|585.99|588.98|586.18|588.79|585.99|0
1629941540000|2021-08-26 01:32:20|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941550000|2021-08-26 01:32:30|588.79|585.99|588.79|585.99|588.98|586.18|588.79|585.99|0
1629941560000|2021-08-26 01:32:40|588.98|586.18|588.98|586.18|588.98|586.18|588.98|586.18|0
1629941570000|2021-08-26 01:32:50|588.79|585.99|588.98|586.18|588.98|586.18|588.79|585.99|0
1629941580000|2021-08-26 01:33:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629941590000|2021-08-26 01:33:10|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629941600000|2021-08-26 01:33:20|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629941610000|2021-08-26 01:33:30|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629941630000|2021-08-26 01:33:50|588.4|585.6|588.4|585.6|588.6|585.8|588.4|585.6|0
1629941640000|2021-08-26 01:34:00|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629941650000|2021-08-26 01:34:10|588.02|585.22|588.02|585.22|588.02|585.22|588.02|585.22|0
1629941660000|2021-08-26 01:34:20|588.21|585.41|588.02|585.22|588.21|585.41|588.02|585.22|0
1629941670000|2021-08-26 01:34:30|588.21|585.41|588.02|585.22|588.21|585.41|588.02|585.22|0
1629941680000|2021-08-26 01:34:40|587.83|585.03|587.83|585.03|587.83|585.03|587.83|585.03|0
1629941690000|2021-08-26 01:34:50|587.64|584.84|587.83|585.03|587.83|585.03|587.64|584.84|0
1629941700000|2021-08-26 01:35:00|587.64|584.84|587.64|584.84|587.64|584.84|587.26|584.46|0
1629941710000|2021-08-26 01:35:10|587.45|584.65|587.45|584.65|587.45|584.65|587.45|584.65|0
1629941720000|2021-08-26 01:35:20|587.64|584.84|587.45|584.65|587.64|584.84|587.45|584.65|0
1629941750000|2021-08-26 01:35:50|587.64|584.84|587.64|584.84|587.64|584.84|587.64|584.84|0
1629941780000|2021-08-26 01:36:20|587.83|585.03|587.83|585.03|587.83|585.03|587.64|584.84|0
1629941790000|2021-08-26 01:36:30|587.64|584.84|588.02|585.22|588.02|585.22|587.64|584.84|0
1629941800000|2021-08-26 01:36:40|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629941810000|2021-08-26 01:36:50|588.02|585.22|588.02|585.22|588.02|585.22|588.02|585.22|0
1629941820000|2021-08-26 01:37:00|587.83|585.03|587.83|585.03|587.83|585.03|587.83|585.03|0
1629941860000|2021-08-26 01:37:40|587.64|584.84|587.83|585.03|587.83|585.03|587.64|584.84|0
1629941870000|2021-08-26 01:37:50|587.92|585.12|588.02|585.22|588.02|585.22|587.92|585.12|0
1629941880000|2021-08-26 01:38:00|587.83|585.03|588.21|585.41|588.21|585.41|587.83|585.03|0
1629941900000|2021-08-26 01:38:20|588.4|585.6|588.3|585.5|588.4|585.6|588.21|585.41|0
1629941910000|2021-08-26 01:38:30|588.21|585.41|588.4|585.6|588.4|585.6|588.21|585.41|0
1629941930000|2021-08-26 01:38:50|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629941940000|2021-08-26 01:39:00|588.49|585.69|588.4|585.6|588.49|585.69|588.4|585.6|0
1629941950000|2021-08-26 01:39:10|588.59|585.79|588.59|585.79|588.59|585.79|588.4|585.6|0
1629941970000|2021-08-26 01:39:30|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629941990000|2021-08-26 01:39:50|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942040000|2021-08-26 01:40:40|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942060000|2021-08-26 01:41:00|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942110000|2021-08-26 01:41:50|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942150000|2021-08-26 01:42:30|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629942160000|2021-08-26 01:42:40|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942180000|2021-08-26 01:43:00|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629942190000|2021-08-26 01:43:10|588.4|585.6|588.4|585.6|588.4|585.6|588.21|585.41|0
1629942200000|2021-08-26 01:43:20|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1629942210000|2021-08-26 01:43:30|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942240000|2021-08-26 01:44:00|588.59|585.79|588.4|585.6|588.59|585.79|588.4|585.6|0
1629942250000|2021-08-26 01:44:10|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942260000|2021-08-26 01:44:20|588.4|585.6|588.59|585.79|588.59|585.79|588.4|585.6|0
1629942270000|2021-08-26 01:44:30|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942300000|2021-08-26 01:45:00|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942310000|2021-08-26 01:45:10|588.49|585.69|588.59|585.79|588.59|585.79|588.4|585.6|0
1629942320000|2021-08-26 01:45:20|588.4|585.6|588.4|585.6|588.4|585.6|588.4|585.6|0
1629942330000|2021-08-26 01:45:30|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942340000|2021-08-26 01:45:40|588.49|585.69|588.4|585.6|588.59|585.79|588.4|585.6|0
1629942350000|2021-08-26 01:45:50|588.59|585.79|588.59|585.79|588.59|585.79|588.59|585.79|0
1629942360000|2021-08-26 01:46:00|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629942400000|2021-08-26 01:46:40|588.59|585.79|588.59|585.79|588.68|585.88|588.59|585.79|0
1629942410000|2021-08-26 01:46:50|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629942420000|2021-08-26 01:47:00|588.78|585.98|588.59|585.79|588.78|585.98|588.59|585.79|0
1629942440000|2021-08-26 01:47:20|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629942450000|2021-08-26 01:47:30|588.68|585.88|588.59|585.79|588.68|585.88|588.59|585.79|0
1629942510000|2021-08-26 01:48:30|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629942550000|2021-08-26 01:49:10|588.87|586.07|588.97|586.17|588.97|586.17|588.87|586.07|0
1629942580000|2021-08-26 01:49:40|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629942590000|2021-08-26 01:49:50|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629942610000|2021-08-26 01:50:10|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629942630000|2021-08-26 01:50:30|589.35|586.55|589.16|586.36|589.35|586.55|589.16|586.36|0
1629942640000|2021-08-26 01:50:40|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629942650000|2021-08-26 01:50:50|589.54|586.74|589.54|586.74|589.54|586.74|589.45|586.65|0
1629942660000|2021-08-26 01:51:00|589.74|586.94|589.74|586.94|589.74|586.94|589.54|586.74|0
1629942670000|2021-08-26 01:51:10|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1629942680000|2021-08-26 01:51:20|590.12|587.32|589.93|587.13|590.12|587.32|589.93|587.13|0
1629942690000|2021-08-26 01:51:30|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629942700000|2021-08-26 01:51:40|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1629942710000|2021-08-26 01:51:50|590.31|587.51|590.31|587.51|590.31|587.51|590.31|587.51|0
1629942720000|2021-08-26 01:52:00|590.5|587.7|590.31|587.51|590.5|587.7|590.31|587.51|0
1629942730000|2021-08-26 01:52:10|590.12|587.32|590.12|587.32|590.12|587.32|590.12|587.32|0
1629942780000|2021-08-26 01:53:00|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1629942810000|2021-08-26 01:53:30|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1629942820000|2021-08-26 01:53:40|589.93|587.13|589.73|586.93|589.93|587.13|589.73|586.93|0
1629942830000|2021-08-26 01:53:50|589.93|587.13|589.93|587.13|589.93|587.13|589.93|587.13|0
1629942860000|2021-08-26 01:54:20|590.12|587.32|589.93|587.13|590.12|587.32|589.93|587.13|0
1629942870000|2021-08-26 01:54:30|590.12|587.32|589.93|587.13|590.12|587.32|589.93|587.13|0
1629942890000|2021-08-26 01:54:50|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629942900000|2021-08-26 01:55:00|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1629942920000|2021-08-26 01:55:20|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1629942930000|2021-08-26 01:55:30|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1629942940000|2021-08-26 01:55:40|589.54|586.74|589.73|586.93|589.73|586.93|589.54|586.74|0
1629942950000|2021-08-26 01:55:50|589.63|586.83|589.73|586.93|589.73|586.93|589.63|586.83|0
1629942960000|2021-08-26 01:56:00|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1629942980000|2021-08-26 01:56:20|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629943030000|2021-08-26 01:57:10|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1629943040000|2021-08-26 01:57:20|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629943050000|2021-08-26 01:57:30|589.16|586.36|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943060000|2021-08-26 01:57:40|589.25|586.45|589.16|586.36|589.25|586.45|589.16|586.36|0
1629943070000|2021-08-26 01:57:50|589.25|586.45|589.25|586.45|589.25|586.45|589.25|586.45|0
1629943080000|2021-08-26 01:58:00|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629943090000|2021-08-26 01:58:10|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629943100000|2021-08-26 01:58:20|589.16|586.36|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943120000|2021-08-26 01:58:40|589.16|586.36|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943130000|2021-08-26 01:58:50|589.25|586.45|589.16|586.36|589.35|586.55|589.16|586.36|0
1629943140000|2021-08-26 01:59:00|589.35|586.55|589.16|586.36|589.35|586.55|589.16|586.36|0
1629943180000|2021-08-26 01:59:40|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629943200000|2021-08-26 02:00:00|589.16|586.36|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943210000|2021-08-26 02:00:10|589.16|586.36|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943220000|2021-08-26 02:00:20|589.54|586.74|589.35|586.55|589.54|586.74|589.35|586.55|0
1629943230000|2021-08-26 02:00:30|589.54|586.74|589.54|586.74|589.54|586.74|589.44|586.64|0
1629943240000|2021-08-26 02:00:40|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1629943250000|2021-08-26 02:00:50|589.25|586.45|589.35|586.55|589.35|586.55|589.16|586.36|0
1629943260000|2021-08-26 02:01:00|589.16|586.36|589.16|586.36|589.16|586.36|589.16|586.36|0
1629943280000|2021-08-26 02:01:20|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629943300000|2021-08-26 02:01:40|589.06|586.26|589.06|586.26|589.16|586.36|589.06|586.26|0
1629943310000|2021-08-26 02:01:50|589.16|586.36|588.97|586.17|589.16|586.36|588.97|586.17|0
1629943320000|2021-08-26 02:02:00|588.87|586.07|588.78|585.98|588.87|586.07|588.78|585.98|0
1629943350000|2021-08-26 02:02:30|588.58|585.78|588.58|585.78|588.58|585.78|588.58|585.78|0
1629943360000|2021-08-26 02:02:40|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1629943370000|2021-08-26 02:02:50|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1629943390000|2021-08-26 02:03:10|588.58|585.78|588.58|585.78|588.58|585.78|588.58|585.78|0
1629943410000|2021-08-26 02:03:30|588.68|585.88|588.58|585.78|588.68|585.88|588.58|585.78|0
1629943440000|2021-08-26 02:04:00|588.39|585.59|588.58|585.78|588.58|585.78|588.39|585.59|0
1629943450000|2021-08-26 02:04:10|588.39|585.59|588.39|585.59|588.39|585.59|588.39|585.59|0
1629943470000|2021-08-26 02:04:30|588.2|585.4|588.39|585.59|588.39|585.59|588.2|585.4|0
1629943510000|2021-08-26 02:05:10|588.2|585.4|588.39|585.59|588.39|585.59|588.2|585.4|0
1629943520000|2021-08-26 02:05:20|588.2|585.4|588.39|585.59|588.39|585.59|588.2|585.4|0
1629943560000|2021-08-26 02:06:00|588.29|585.49|588.01|585.21|588.29|585.49|588.01|585.21|0
1629943580000|2021-08-26 02:06:20|588.1|585.3|588.1|585.3|588.1|585.3|588.1|585.3|0
1629943590000|2021-08-26 02:06:30|588.2|585.4|588.2|585.4|588.2|585.4|588.2|585.4|0
1629943600000|2021-08-26 02:06:40|588.01|585.21|588.01|585.21|588.2|585.4|588.01|585.21|0
1629943620000|2021-08-26 02:07:00|587.63|584.83|587.44|584.64|587.63|584.83|587.25|584.45|0
1629943630000|2021-08-26 02:07:10|587.25|584.45|586.86|584.06|587.25|584.45|586.86|584.06|0
1629943640000|2021-08-26 02:07:20|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1629943650000|2021-08-26 02:07:30|587.44|584.64|587.44|584.64|587.44|584.64|587.44|584.64|0
1629943660000|2021-08-26 02:07:40|587.63|584.83|587.82|585.02|587.82|585.02|587.63|584.83|0
1629943670000|2021-08-26 02:07:50|587.63|584.83|587.63|584.83|587.63|584.83|587.63|584.83|0
1629943680000|2021-08-26 02:08:00|587.82|585.02|587.82|585.02|587.82|585.02|587.82|585.02|0
1629943690000|2021-08-26 02:08:10|587.63|584.83|587.44|584.64|587.63|584.83|587.44|584.64|0
1629943700000|2021-08-26 02:08:20|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629943710000|2021-08-26 02:08:30|587.24|584.44|587.24|584.44|587.44|584.64|587.24|584.44|0
1629943720000|2021-08-26 02:08:40|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629943730000|2021-08-26 02:08:50|587.24|584.44|587.24|584.44|587.24|584.44|587.05|584.25|0
1629943740000|2021-08-26 02:09:00|587.05|584.25|587.05|584.25|587.24|584.44|587.05|584.25|0
1629943750000|2021-08-26 02:09:10|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629943760000|2021-08-26 02:09:20|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1629943770000|2021-08-26 02:09:30|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629943780000|2021-08-26 02:09:40|587.14|584.34|587.24|584.44|587.24|584.44|587.14|584.34|0
1629943800000|2021-08-26 02:10:00|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629943820000|2021-08-26 02:10:20|587.24|584.44|587.34|584.54|587.34|584.54|587.24|584.44|0
1629943830000|2021-08-26 02:10:30|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629943840000|2021-08-26 02:10:40|587.63|584.83|587.63|584.83|587.63|584.83|587.63|584.83|0
1629943850000|2021-08-26 02:10:50|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629943920000|2021-08-26 02:12:00|587.24|584.44|587.43|584.63|587.43|584.63|587.24|584.44|0
1629943930000|2021-08-26 02:12:10|587.33|584.53|587.24|584.44|587.33|584.53|587.24|584.44|0
1629943940000|2021-08-26 02:12:20|587.33|584.53|587.43|584.63|587.43|584.63|587.24|584.44|0
1629943950000|2021-08-26 02:12:30|587.33|584.53|587.33|584.53|587.33|584.53|587.24|584.44|0
1629943960000|2021-08-26 02:12:40|587.43|584.63|587.62|584.82|587.62|584.82|587.43|584.63|0
1629943980000|2021-08-26 02:13:00|588.01|585.21|588.01|585.21|588.01|585.21|588.01|585.21|0
1629943990000|2021-08-26 02:13:10|587.62|584.82|587.62|584.82|587.62|584.82|587.62|584.82|0
1629944000000|2021-08-26 02:13:20|587.82|585.02|587.82|585.02|587.82|585.02|587.82|585.02|0
1629944020000|2021-08-26 02:13:40|588.01|585.21|587.82|585.02|588.01|585.21|587.82|585.02|0
1629944030000|2021-08-26 02:13:50|587.91|585.11|587.62|584.82|587.91|585.11|587.62|584.82|0
1629944040000|2021-08-26 02:14:00|587.82|585.02|587.82|585.02|587.82|585.02|587.82|585.02|0
1629944050000|2021-08-26 02:14:10|587.62|584.82|587.72|584.92|587.72|584.92|587.62|584.82|0
1629944060000|2021-08-26 02:14:20|587.82|585.02|587.72|584.92|587.82|585.02|587.62|584.82|0
1629944070000|2021-08-26 02:14:30|587.81|585.01|587.62|584.82|587.81|585.01|587.62|584.82|0
1629944080000|2021-08-26 02:14:40|587.81|585.01|587.81|585.01|587.81|585.01|587.81|585.01|0
1629944090000|2021-08-26 02:14:50|587.62|584.82|587.62|584.82|587.62|584.82|587.62|584.82|0
1629944100000|2021-08-26 02:15:00|587.81|585.01|587.81|585.01|587.81|585.01|587.81|585.01|0
1629944110000|2021-08-26 02:15:10|587.72|584.92|587.72|584.92|587.72|584.92|587.72|584.92|0
1629944120000|2021-08-26 02:15:20|587.81|585.01|587.81|585.01|587.81|585.01|587.81|585.01|0
1629944130000|2021-08-26 02:15:30|587.62|584.82|587.62|584.82|587.62|584.82|587.62|584.82|0
1629944140000|2021-08-26 02:15:40|587.52|584.72|587.43|584.63|587.52|584.72|587.43|584.63|0
1629944160000|2021-08-26 02:16:00|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629944170000|2021-08-26 02:16:10|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1629944180000|2021-08-26 02:16:20|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1629944200000|2021-08-26 02:16:40|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629944230000|2021-08-26 02:17:10|587.52|584.72|587.33|584.53|587.52|584.72|587.33|584.53|0
1629944240000|2021-08-26 02:17:20|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629944260000|2021-08-26 02:17:40|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944270000|2021-08-26 02:17:50|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629944280000|2021-08-26 02:18:00|587.05|584.25|587.24|584.44|587.24|584.44|587.05|584.25|0
1629944370000|2021-08-26 02:19:30|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944410000|2021-08-26 02:20:10|587.24|584.44|587.33|584.53|587.33|584.53|587.24|584.44|0
1629944420000|2021-08-26 02:20:20|587.24|584.44|587.33|584.53|587.33|584.53|587.24|584.44|0
1629944430000|2021-08-26 02:20:30|587.24|584.44|587.43|584.63|587.43|584.63|587.24|584.44|0
1629944450000|2021-08-26 02:20:50|587.24|584.44|587.43|584.63|587.43|584.63|587.24|584.44|0
1629944460000|2021-08-26 02:21:00|587.24|584.44|587.33|584.53|587.33|584.53|587.24|584.44|0
1629944470000|2021-08-26 02:21:10|587.43|584.63|587.43|584.63|587.43|584.63|587.33|584.53|0
1629944490000|2021-08-26 02:21:30|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629944500000|2021-08-26 02:21:40|587.43|584.63|587.33|584.53|587.43|584.63|587.33|584.53|0
1629944510000|2021-08-26 02:21:50|587.43|584.63|587.24|584.44|587.43|584.63|587.24|584.44|0
1629944520000|2021-08-26 02:22:00|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1629944540000|2021-08-26 02:22:20|587.24|584.44|587.24|584.44|587.43|584.63|587.24|584.44|0
1629944560000|2021-08-26 02:22:40|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944630000|2021-08-26 02:23:50|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1629944640000|2021-08-26 02:24:00|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629944650000|2021-08-26 02:24:10|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1629944670000|2021-08-26 02:24:30|586.67|583.87|586.86|584.06|586.86|584.06|586.67|583.87|0
1629944680000|2021-08-26 02:24:40|586.67|583.87|586.67|583.87|586.67|583.87|586.67|583.87|0
1629944690000|2021-08-26 02:24:50|586.86|584.06|586.86|584.06|586.86|584.06|586.76|583.96|0
1629944720000|2021-08-26 02:25:20|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944730000|2021-08-26 02:25:30|586.95|584.15|587.05|584.25|587.05|584.25|586.95|584.15|0
1629944740000|2021-08-26 02:25:40|587.24|584.44|587.05|584.25|587.24|584.44|587.05|584.25|0
1629944750000|2021-08-26 02:25:50|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1629944790000|2021-08-26 02:26:30|587.14|584.34|587.24|584.44|587.24|584.44|587.14|584.34|0
1629944800000|2021-08-26 02:26:40|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944810000|2021-08-26 02:26:50|586.86|584.06|586.95|584.15|586.95|584.15|586.86|584.06|0
1629944820000|2021-08-26 02:27:00|587.05|584.25|587.05|584.25|587.05|584.25|586.86|584.06|0
1629944830000|2021-08-26 02:27:10|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629944860000|2021-08-26 02:27:40|586.95|584.15|586.85|584.05|586.95|584.15|586.85|584.05|0
1629944870000|2021-08-26 02:27:50|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944880000|2021-08-26 02:28:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629944890000|2021-08-26 02:28:10|587.05|584.25|587.05|584.25|587.05|584.25|587.05|584.25|0
1629944920000|2021-08-26 02:28:40|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629944940000|2021-08-26 02:29:00|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629944990000|2021-08-26 02:29:50|586.47|583.67|586.47|583.67|586.66|583.86|586.47|583.67|0
1629945000000|2021-08-26 02:30:00|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945010000|2021-08-26 02:30:10|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629945030000|2021-08-26 02:30:30|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629945070000|2021-08-26 02:31:10|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629945080000|2021-08-26 02:31:20|586.28|583.48|586.47|583.67|586.47|583.67|586.28|583.48|0
1629945090000|2021-08-26 02:31:30|586.28|583.48|586.47|583.67|586.47|583.67|586.28|583.48|0
1629945100000|2021-08-26 02:31:40|586.28|583.48|586.28|583.48|586.28|583.48|586.28|583.48|0
1629945110000|2021-08-26 02:31:50|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629945120000|2021-08-26 02:32:00|586.28|583.48|586.47|583.67|586.47|583.67|586.28|583.48|0
1629945140000|2021-08-26 02:32:20|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945180000|2021-08-26 02:33:00|586.47|583.67|586.47|583.67|586.47|583.67|586.47|583.67|0
1629945210000|2021-08-26 02:33:30|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945240000|2021-08-26 02:34:00|586.56|583.76|586.56|583.76|586.56|583.76|586.47|583.67|0
1629945250000|2021-08-26 02:34:10|586.47|583.67|586.66|583.86|586.66|583.86|586.47|583.67|0
1629945260000|2021-08-26 02:34:20|586.56|583.76|586.66|583.86|586.66|583.86|586.56|583.76|0
1629945270000|2021-08-26 02:34:30|586.47|583.67|586.47|583.67|586.56|583.76|586.47|583.67|0
1629945280000|2021-08-26 02:34:40|586.66|583.86|586.85|584.05|586.85|584.05|586.66|583.86|0
1629945290000|2021-08-26 02:34:50|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1629945300000|2021-08-26 02:35:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945310000|2021-08-26 02:35:10|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945330000|2021-08-26 02:35:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945340000|2021-08-26 02:35:40|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945360000|2021-08-26 02:36:00|586.85|584.05|586.66|583.86|586.85|584.05|586.66|583.86|0
1629945370000|2021-08-26 02:36:10|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1629945380000|2021-08-26 02:36:20|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945450000|2021-08-26 02:37:30|587.04|584.24|586.85|584.05|587.04|584.24|586.85|584.05|0
1629945460000|2021-08-26 02:37:40|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1629945480000|2021-08-26 02:38:00|587.23|584.43|587.04|584.24|587.23|584.43|587.04|584.24|0
1629945500000|2021-08-26 02:38:20|587.23|584.43|587.04|584.24|587.23|584.43|587.04|584.24|0
1629945560000|2021-08-26 02:39:20|586.85|584.05|587.04|584.24|587.04|584.24|586.85|584.05|0
1629945570000|2021-08-26 02:39:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945600000|2021-08-26 02:40:00|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1629945650000|2021-08-26 02:40:50|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945680000|2021-08-26 02:41:20|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1629945700000|2021-08-26 02:41:40|586.85|584.05|586.85|584.05|587.04|584.24|586.85|584.05|0
1629945730000|2021-08-26 02:42:10|586.66|583.86|586.85|584.05|586.85|584.05|586.66|583.86|0
1629945740000|2021-08-26 02:42:20|586.66|583.86|586.66|583.86|586.66|583.86|586.66|583.86|0
1629945770000|2021-08-26 02:42:50|586.85|584.05|586.66|583.86|586.85|584.05|586.66|583.86|0
1629945790000|2021-08-26 02:43:10|586.85|584.05|587.04|584.24|587.04|584.24|586.85|584.05|0
1629945810000|2021-08-26 02:43:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945820000|2021-08-26 02:43:40|586.94|584.14|587.04|584.24|587.04|584.24|586.94|584.14|0
1629945830000|2021-08-26 02:43:50|586.94|584.14|587.04|584.24|587.04|584.24|586.94|584.14|0
1629945840000|2021-08-26 02:44:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1629945850000|2021-08-26 02:44:10|586.94|584.14|587.04|584.24|587.04|584.24|586.94|584.14|0
1629945870000|2021-08-26 02:44:30|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1629945910000|2021-08-26 02:45:10|587.42|584.62|587.42|584.62|587.42|584.62|587.23|584.43|0
1629945930000|2021-08-26 02:45:30|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1629945940000|2021-08-26 02:45:40|587.42|584.62|587.23|584.43|587.42|584.62|587.23|584.43|0
1629945960000|2021-08-26 02:46:00|587.04|584.24|587.04|584.24|587.04|584.24|587.04|584.24|0
1629945970000|2021-08-26 02:46:10|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1629946030000|2021-08-26 02:47:10|587.32|584.52|587.42|584.62|587.42|584.62|587.32|584.52|0
1629946050000|2021-08-26 02:47:30|587.51|584.71|587.42|584.62|587.61|584.81|587.42|584.62|0
1629946060000|2021-08-26 02:47:40|587.61|584.81|587.42|584.62|587.61|584.81|587.42|584.62|0
1629946070000|2021-08-26 02:47:50|587.51|584.71|587.42|584.62|587.51|584.71|587.42|584.62|0
1629946090000|2021-08-26 02:48:10|587.61|584.81|587.61|584.81|587.61|584.81|587.61|584.81|0
1629946110000|2021-08-26 02:48:30|587.42|584.62|587.42|584.62|587.42|584.62|587.42|584.62|0
1629946140000|2021-08-26 02:49:00|587.61|584.81|587.8|585|587.8|585|587.61|584.81|0
1629946160000|2021-08-26 02:49:20|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946180000|2021-08-26 02:49:40|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946200000|2021-08-26 02:50:00|587.99|585.19|587.8|585|587.99|585.19|587.8|585|0
1629946230000|2021-08-26 02:50:30|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1629946240000|2021-08-26 02:50:40|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946260000|2021-08-26 02:51:00|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946270000|2021-08-26 02:51:10|587.89|585.09|587.8|585|587.89|585.09|587.8|585|0
1629946290000|2021-08-26 02:51:30|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1629946300000|2021-08-26 02:51:40|587.61|584.81|587.61|584.81|587.61|584.81|587.61|584.81|0
1629946310000|2021-08-26 02:51:50|587.7|584.9|587.8|585|587.8|585|587.7|584.9|0
1629946320000|2021-08-26 02:52:00|587.89|585.09|587.89|585.09|587.89|585.09|587.8|585|0
1629946330000|2021-08-26 02:52:10|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946350000|2021-08-26 02:52:30|587.61|584.81|587.8|585|587.8|585|587.61|584.81|0
1629946360000|2021-08-26 02:52:40|587.7|584.9|587.61|584.81|587.7|584.9|587.61|584.81|0
1629946390000|2021-08-26 02:53:10|587.51|584.71|587.42|584.62|587.51|584.71|587.42|584.62|0
1629946400000|2021-08-26 02:53:20|587.61|584.81|587.42|584.62|587.61|584.81|587.42|584.62|0
1629946430000|2021-08-26 02:53:50|587.51|584.71|587.42|584.62|587.51|584.71|587.42|584.62|0
1629946460000|2021-08-26 02:54:20|587.61|584.81|587.61|584.81|587.61|584.81|587.61|584.81|0
1629946530000|2021-08-26 02:55:30|587.8|585|587.61|584.81|587.8|585|587.61|584.81|0
1629946540000|2021-08-26 02:55:40|587.8|585|587.61|584.81|587.8|585|587.61|584.81|0
1629946550000|2021-08-26 02:55:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946560000|2021-08-26 02:56:00|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946590000|2021-08-26 02:56:30|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946600000|2021-08-26 02:56:40|587.89|585.09|587.8|585|587.89|585.09|587.8|585|0
1629946610000|2021-08-26 02:56:50|587.89|585.09|587.8|585|587.89|585.09|587.8|585|0
1629946620000|2021-08-26 02:57:00|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946670000|2021-08-26 02:57:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946680000|2021-08-26 02:58:00|587.89|585.09|587.8|585|587.89|585.09|587.8|585|0
1629946710000|2021-08-26 02:58:30|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1629946720000|2021-08-26 02:58:40|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946740000|2021-08-26 02:59:00|587.89|585.09|587.8|585|587.89|585.09|587.8|585|0
1629946770000|2021-08-26 02:59:30|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946780000|2021-08-26 02:59:40|588.18|585.38|588.18|585.38|588.18|585.38|588.18|585.38|0
1629946790000|2021-08-26 02:59:50|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946800000|2021-08-26 03:00:00|588.18|585.38|587.99|585.19|588.18|585.38|587.99|585.19|0
1629946810000|2021-08-26 03:00:10|588.08|585.28|587.99|585.19|588.08|585.28|587.99|585.19|0
1629946820000|2021-08-26 03:00:20|588.18|585.38|588.18|585.38|588.18|585.38|588.18|585.38|0
1629946860000|2021-08-26 03:01:00|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946870000|2021-08-26 03:01:10|588.08|585.28|587.99|585.19|588.08|585.28|587.99|585.19|0
1629946900000|2021-08-26 03:01:40|587.8|585|587.8|585|587.8|585|587.8|585|0
1629946910000|2021-08-26 03:01:50|587.99|585.19|587.8|585|587.99|585.19|587.8|585|0
1629946980000|2021-08-26 03:03:00|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1629946990000|2021-08-26 03:03:10|587.79|584.99|587.79|584.99|587.79|584.99|587.79|584.99|0
1629947000000|2021-08-26 03:03:20|587.99|585.19|587.79|584.99|587.99|585.19|587.79|584.99|0
1629947020000|2021-08-26 03:03:40|587.7|584.9|587.6|584.8|587.7|584.9|587.6|584.8|0
1629947030000|2021-08-26 03:03:50|587.79|584.99|587.6|584.8|587.79|584.99|587.6|584.8|0
1629947040000|2021-08-26 03:04:00|587.79|584.99|587.6|584.8|587.79|584.99|587.6|584.8|0
1629947050000|2021-08-26 03:04:10|587.79|584.99|587.6|584.8|587.79|584.99|587.6|584.8|0
1629947060000|2021-08-26 03:04:20|587.41|584.61|587.6|584.8|587.6|584.8|587.41|584.61|0
1629947090000|2021-08-26 03:04:50|587.79|584.99|587.6|584.8|587.79|584.99|587.6|584.8|0
1629947160000|2021-08-26 03:06:00|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1629947170000|2021-08-26 03:06:10|587.5|584.7|587.6|584.8|587.6|584.8|587.5|584.7|0
1629947220000|2021-08-26 03:07:00|587.5|584.7|587.41|584.61|587.5|584.7|587.41|584.61|0
1629947230000|2021-08-26 03:07:10|587.6|584.8|587.6|584.8|587.6|584.8|587.6|584.8|0
1629947250000|2021-08-26 03:07:30|587.5|584.7|587.6|584.8|587.6|584.8|587.5|584.7|0
1629947270000|2021-08-26 03:07:50|587.69|584.89|587.6|584.8|587.69|584.89|587.6|584.8|0
1629947280000|2021-08-26 03:08:00|587.79|584.99|587.79|584.99|587.79|584.99|587.79|584.99|0
1629947290000|2021-08-26 03:08:10|587.6|584.8|587.6|584.8|587.69|584.89|587.6|584.8|0
1629947330000|2021-08-26 03:08:50|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1629947410000|2021-08-26 03:10:10|587.22|584.42|587.22|584.42|587.22|584.42|587.22|584.42|0
1629947430000|2021-08-26 03:10:30|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1629947440000|2021-08-26 03:10:40|587.31|584.51|587.22|584.42|587.31|584.51|587.22|584.42|0
1629947460000|2021-08-26 03:11:00|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1629947470000|2021-08-26 03:11:10|587.22|584.42|587.03|584.23|587.22|584.42|587.03|584.23|0
1629947500000|2021-08-26 03:11:40|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1629947530000|2021-08-26 03:12:10|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1629947570000|2021-08-26 03:12:50|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1629947590000|2021-08-26 03:13:10|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1629947600000|2021-08-26 03:13:20|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1629947640000|2021-08-26 03:14:00|586.64|583.84|586.84|584.04|586.84|584.04|586.64|583.84|0
1629947650000|2021-08-26 03:14:10|586.64|583.84|586.45|583.65|586.64|583.84|586.45|583.65|0
1629947660000|2021-08-26 03:14:20|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1629947680000|2021-08-26 03:14:40|586.84|584.04|586.84|584.04|586.84|584.04|586.84|584.04|0
1629947690000|2021-08-26 03:14:50|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1629947720000|2021-08-26 03:15:20|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1629947760000|2021-08-26 03:16:00|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1629947780000|2021-08-26 03:16:20|586.83|584.03|586.64|583.84|586.83|584.03|586.64|583.84|0
1629947790000|2021-08-26 03:16:30|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629947800000|2021-08-26 03:16:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1629947840000|2021-08-26 03:17:20|586.83|584.03|587.03|584.23|587.03|584.23|586.83|584.03|0
1629947870000|2021-08-26 03:17:50|586.83|584.03|587.03|584.23|587.03|584.23|586.83|584.03|0
1629947880000|2021-08-26 03:18:00|586.83|584.03|587.03|584.23|587.03|584.23|586.83|584.03|0
1629947890000|2021-08-26 03:18:10|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629947900000|2021-08-26 03:18:20|586.93|584.13|586.83|584.03|586.93|584.13|586.83|584.03|0
1629947920000|2021-08-26 03:18:40|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629947930000|2021-08-26 03:18:50|586.93|584.13|586.93|584.13|586.93|584.13|586.93|584.13|0
1629947940000|2021-08-26 03:19:00|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629947950000|2021-08-26 03:19:10|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629947960000|2021-08-26 03:19:20|587.02|584.22|586.83|584.03|587.02|584.22|586.83|584.03|0
1629947970000|2021-08-26 03:19:30|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629947980000|2021-08-26 03:19:40|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629947990000|2021-08-26 03:19:50|587.02|584.22|586.83|584.03|587.02|584.22|586.83|584.03|0
1629948000000|2021-08-26 03:20:00|586.92|584.12|586.83|584.03|586.92|584.12|586.83|584.03|0
1629948060000|2021-08-26 03:21:00|586.64|583.84|586.64|583.84|586.64|583.84|586.64|583.84|0
1629948130000|2021-08-26 03:22:10|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1629948200000|2021-08-26 03:23:20|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1629948210000|2021-08-26 03:23:30|586.83|584.03|587.02|584.22|587.02|584.22|586.83|584.03|0
1629948220000|2021-08-26 03:23:40|586.92|584.12|587.02|584.22|587.02|584.22|586.92|584.12|0
1629948270000|2021-08-26 03:24:30|587.21|584.41|587.11|584.31|587.21|584.41|587.11|584.31|0
1629948280000|2021-08-26 03:24:40|587.02|584.22|587.21|584.41|587.21|584.41|587.02|584.22|0
1629948330000|2021-08-26 03:25:30|587.3|584.5|587.4|584.6|587.4|584.6|587.21|584.41|0
1629948380000|2021-08-26 03:26:20|587.21|584.41|587.21|584.41|587.21|584.41|587.21|584.41|0
1629948400000|2021-08-26 03:26:40|587.4|584.6|587.4|584.6|587.4|584.6|587.21|584.41|0
1629948450000|2021-08-26 03:27:30|587.59|584.79|587.59|584.79|587.59|584.79|587.59|584.79|0
1629948460000|2021-08-26 03:27:40|587.49|584.69|587.59|584.79|587.59|584.79|587.49|584.69|0
1629948470000|2021-08-26 03:27:50|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1629948490000|2021-08-26 03:28:10|587.21|584.41|587.21|584.41|587.21|584.41|587.21|584.41|0
1629948500000|2021-08-26 03:28:20|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1629948510000|2021-08-26 03:28:30|587.21|584.41|587.21|584.41|587.21|584.41|587.21|584.41|0
1629948520000|2021-08-26 03:28:40|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1629948540000|2021-08-26 03:29:00|587.59|584.79|587.59|584.79|587.59|584.79|587.59|584.79|0
1629948580000|2021-08-26 03:29:40|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629948610000|2021-08-26 03:30:10|587.98|585.18|587.97|585.17|587.98|585.18|587.97|585.17|0
1629948620000|2021-08-26 03:30:20|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629948650000|2021-08-26 03:30:50|587.88|585.08|587.78|584.98|587.88|585.08|587.78|584.98|0
1629948660000|2021-08-26 03:31:00|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629948690000|2021-08-26 03:31:30|587.88|585.08|587.78|584.98|587.97|585.17|587.78|584.98|0
1629948730000|2021-08-26 03:32:10|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1629948740000|2021-08-26 03:32:20|587.87|585.07|587.87|585.07|587.87|585.07|587.87|585.07|0
1629948750000|2021-08-26 03:32:30|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629948760000|2021-08-26 03:32:40|587.78|584.98|587.97|585.17|587.97|585.17|587.78|584.98|0
1629948800000|2021-08-26 03:33:20|587.78|584.98|587.97|585.17|587.97|585.17|587.78|584.98|0
1629948910000|2021-08-26 03:35:10|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629948970000|2021-08-26 03:36:10|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629949060000|2021-08-26 03:37:40|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629949090000|2021-08-26 03:38:10|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949130000|2021-08-26 03:38:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629949160000|2021-08-26 03:39:20|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629949170000|2021-08-26 03:39:30|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629949180000|2021-08-26 03:39:40|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629949190000|2021-08-26 03:39:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629949210000|2021-08-26 03:40:10|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949230000|2021-08-26 03:40:30|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1629949240000|2021-08-26 03:40:40|588.54|585.74|588.35|585.55|588.54|585.74|588.35|585.55|0
1629949250000|2021-08-26 03:40:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629949270000|2021-08-26 03:41:10|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949280000|2021-08-26 03:41:20|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629949290000|2021-08-26 03:41:30|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949320000|2021-08-26 03:42:00|588.44|585.64|588.54|585.74|588.54|585.74|588.35|585.55|0
1629949340000|2021-08-26 03:42:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949400000|2021-08-26 03:43:20|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629949410000|2021-08-26 03:43:30|588.25|585.45|588.35|585.55|588.35|585.55|588.16|585.36|0
1629949440000|2021-08-26 03:44:00|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629949450000|2021-08-26 03:44:10|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1629949460000|2021-08-26 03:44:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949500000|2021-08-26 03:45:00|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629949550000|2021-08-26 03:45:50|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629949570000|2021-08-26 03:46:10|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629949590000|2021-08-26 03:46:30|588.06|585.26|588.16|585.36|588.16|585.36|588.06|585.26|0
1629949600000|2021-08-26 03:46:40|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629949680000|2021-08-26 03:48:00|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629949710000|2021-08-26 03:48:30|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629949720000|2021-08-26 03:48:40|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629949730000|2021-08-26 03:48:50|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1629949790000|2021-08-26 03:49:50|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1629949810000|2021-08-26 03:50:10|587.39|584.59|587.58|584.78|587.58|584.78|587.39|584.59|0
1629949840000|2021-08-26 03:50:40|587.39|584.59|587.58|584.78|587.58|584.78|587.39|584.59|0
1629949850000|2021-08-26 03:50:50|587.39|584.59|587.58|584.78|587.58|584.78|587.39|584.59|0
1629949860000|2021-08-26 03:51:00|587.39|584.59|587.39|584.59|587.39|584.59|587.39|584.59|0
1629949870000|2021-08-26 03:51:10|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1629949970000|2021-08-26 03:52:50|587.77|584.97|587.77|584.97|587.77|584.97|587.77|584.97|0
1629949980000|2021-08-26 03:53:00|587.58|584.78|587.58|584.78|587.58|584.78|587.58|584.78|0
1629949990000|2021-08-26 03:53:10|587.77|584.97|587.58|584.78|587.77|584.97|587.58|584.78|0
1629950000000|2021-08-26 03:53:20|587.77|584.97|587.97|585.17|587.97|585.17|587.77|584.97|0
1629950060000|2021-08-26 03:54:20|587.77|584.97|587.77|584.97|587.77|584.97|587.77|584.97|0
1629950090000|2021-08-26 03:54:50|587.96|585.16|587.77|584.97|587.96|585.16|587.77|584.97|0
1629950270000|2021-08-26 03:57:50|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950280000|2021-08-26 03:58:00|587.86|585.06|587.96|585.16|587.96|585.16|587.86|585.06|0
1629950310000|2021-08-26 03:58:30|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950360000|2021-08-26 03:59:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629950370000|2021-08-26 03:59:30|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950400000|2021-08-26 04:00:00|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950450000|2021-08-26 04:00:50|587.77|584.97|587.77|584.97|587.77|584.97|587.77|584.97|0
1629950460000|2021-08-26 04:01:00|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950500000|2021-08-26 04:01:40|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950730000|2021-08-26 04:05:30|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950760000|2021-08-26 04:06:00|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950770000|2021-08-26 04:06:10|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629950780000|2021-08-26 04:06:20|587.96|585.16|588.15|585.35|588.15|585.35|587.96|585.16|0
1629950790000|2021-08-26 04:06:30|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950810000|2021-08-26 04:06:50|588.05|585.25|587.96|585.16|588.05|585.25|587.96|585.16|0
1629950860000|2021-08-26 04:07:40|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950870000|2021-08-26 04:07:50|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950880000|2021-08-26 04:08:00|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629950930000|2021-08-26 04:08:50|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629950940000|2021-08-26 04:09:00|588.15|585.35|587.96|585.16|588.15|585.35|587.96|585.16|0
1629950970000|2021-08-26 04:09:30|588.05|585.25|588.15|585.35|588.15|585.35|588.05|585.25|0
1629951000000|2021-08-26 04:10:00|587.96|585.16|587.96|585.16|587.96|585.16|587.96|585.16|0
1629951010000|2021-08-26 04:10:10|588.15|585.35|588.15|585.35|588.15|585.35|588.15|585.35|0
1629951020000|2021-08-26 04:10:20|588.05|585.25|588.15|585.35|588.15|585.35|588.05|585.25|0
1629951030000|2021-08-26 04:10:30|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1629951040000|2021-08-26 04:10:40|588.15|585.35|588.15|585.35|588.15|585.35|587.96|585.16|0
1629951170000|2021-08-26 04:12:50|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1629951240000|2021-08-26 04:14:00|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951250000|2021-08-26 04:14:10|588.34|585.54|588.34|585.54|588.53|585.73|588.34|585.54|0
1629951400000|2021-08-26 04:16:40|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951430000|2021-08-26 04:17:10|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1629951440000|2021-08-26 04:17:20|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951480000|2021-08-26 04:18:00|588.34|585.54|588.34|585.54|588.34|585.54|588.34|585.54|0
1629951490000|2021-08-26 04:18:10|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951650000|2021-08-26 04:20:50|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629951720000|2021-08-26 04:22:00|588.53|585.73|588.72|585.92|588.72|585.92|588.53|585.73|0
1629951730000|2021-08-26 04:22:10|588.62|585.82|588.53|585.73|588.62|585.82|588.53|585.73|0
1629951740000|2021-08-26 04:22:20|588.72|585.92|588.62|585.82|588.72|585.92|588.53|585.73|0
1629951750000|2021-08-26 04:22:30|588.72|585.92|588.53|585.73|588.72|585.92|588.34|585.54|0
1629951790000|2021-08-26 04:23:10|588.72|585.92|588.53|585.73|588.72|585.92|588.53|585.73|0
1629951810000|2021-08-26 04:23:30|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629951820000|2021-08-26 04:23:40|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951850000|2021-08-26 04:24:10|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629951860000|2021-08-26 04:24:20|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629951880000|2021-08-26 04:24:40|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629951900000|2021-08-26 04:25:00|588.62|585.82|588.62|585.82|588.62|585.82|588.62|585.82|0
1629951910000|2021-08-26 04:25:10|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629951980000|2021-08-26 04:26:20|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1629952010000|2021-08-26 04:26:50|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629952020000|2021-08-26 04:27:00|588.53|585.73|588.52|585.72|588.53|585.73|588.52|585.72|0
1629952140000|2021-08-26 04:29:00|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1629952190000|2021-08-26 04:29:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629952420000|2021-08-26 04:33:40|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629952430000|2021-08-26 04:33:50|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1629952440000|2021-08-26 04:34:00|588.9|586.1|588.9|586.1|589|586.2|588.9|586.1|0
1629952450000|2021-08-26 04:34:10|589|586.2|589.1|586.3|589.1|586.3|589|586.2|0
1629952460000|2021-08-26 04:34:20|589.29|586.49|589.29|586.49|589.29|586.49|589.1|586.3|0
1629952490000|2021-08-26 04:34:50|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1629952500000|2021-08-26 04:35:00|589.19|586.39|589.29|586.49|589.29|586.49|589.19|586.39|0
1629952520000|2021-08-26 04:35:20|589.1|586.3|589.1|586.3|589.1|586.3|589.1|586.3|0
1629952540000|2021-08-26 04:35:40|589.09|586.29|589.09|586.29|589.09|586.29|589.09|586.29|0
1629952620000|2021-08-26 04:37:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629952630000|2021-08-26 04:37:10|589.09|586.29|589.09|586.29|589.09|586.29|588.9|586.1|0
1629952640000|2021-08-26 04:37:20|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629952670000|2021-08-26 04:37:50|589.09|586.29|589.09|586.29|589.09|586.29|588.99|586.19|0
1629952830000|2021-08-26 04:40:30|589.28|586.48|589.28|586.48|589.28|586.48|589.28|586.48|0
1629952840000|2021-08-26 04:40:40|589.09|586.29|589.09|586.29|589.09|586.29|589.09|586.29|0
1629952850000|2021-08-26 04:40:50|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1629952860000|2021-08-26 04:41:00|589.09|586.29|589.09|586.29|589.09|586.29|589.09|586.29|0
1629952970000|2021-08-26 04:42:50|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629953080000|2021-08-26 04:44:40|589.09|586.29|588.9|586.1|589.09|586.29|588.9|586.1|0
1629953150000|2021-08-26 04:45:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953160000|2021-08-26 04:46:00|588.9|586.1|588.8|586|588.9|586.1|588.8|586|0
1629953170000|2021-08-26 04:46:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953280000|2021-08-26 04:48:00|588.52|585.72|588.71|585.91|588.71|585.91|588.52|585.72|0
1629953290000|2021-08-26 04:48:10|588.52|585.72|588.52|585.72|588.71|585.91|588.52|585.72|0
1629953350000|2021-08-26 04:49:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953400000|2021-08-26 04:50:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629953410000|2021-08-26 04:50:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953420000|2021-08-26 04:50:20|588.9|586.1|588.8|586|588.9|586.1|588.8|586|0
1629953430000|2021-08-26 04:50:30|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1629953440000|2021-08-26 04:50:40|588.71|585.91|588.8|586|588.8|586|588.71|585.91|0
1629953470000|2021-08-26 04:51:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953530000|2021-08-26 04:52:10|588.51|585.71|588.61|585.81|588.71|585.91|588.51|585.71|0
1629953540000|2021-08-26 04:52:20|588.51|585.71|588.71|585.91|588.71|585.91|588.51|585.71|0
1629953560000|2021-08-26 04:52:40|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629953570000|2021-08-26 04:52:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953580000|2021-08-26 04:53:00|588.61|585.81|588.71|585.91|588.71|585.91|588.61|585.81|0
1629953590000|2021-08-26 04:53:10|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629953630000|2021-08-26 04:53:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1629953660000|2021-08-26 04:54:20|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629953720000|2021-08-26 04:55:20|588.51|585.71|588.51|585.71|588.7|585.9|588.51|585.71|0
1629953730000|2021-08-26 04:55:30|588.61|585.81|588.7|585.9|588.7|585.9|588.61|585.81|0
1629953740000|2021-08-26 04:55:40|588.61|585.81|588.51|585.71|588.7|585.9|588.51|585.71|0
1629953790000|2021-08-26 04:56:30|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1629953820000|2021-08-26 04:57:00|588.13|585.33|588.13|585.33|588.13|585.33|588.13|585.33|0
1629953840000|2021-08-26 04:57:20|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1629953900000|2021-08-26 04:58:20|588.41|585.61|588.32|585.52|588.41|585.61|588.32|585.52|0
1629953990000|2021-08-26 04:59:50|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954000000|2021-08-26 05:00:00|588.32|585.52|588.51|585.71|588.51|585.71|588.32|585.52|0
1629954020000|2021-08-26 05:00:20|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1629954090000|2021-08-26 05:01:30|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954100000|2021-08-26 05:01:40|588.7|585.9|588.89|586.09|588.89|586.09|588.7|585.9|0
1629954120000|2021-08-26 05:02:00|588.7|585.9|588.89|586.09|588.89|586.09|588.7|585.9|0
1629954130000|2021-08-26 05:02:10|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954140000|2021-08-26 05:02:20|588.89|586.09|588.89|586.09|588.89|586.09|588.7|585.9|0
1629954150000|2021-08-26 05:02:30|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954160000|2021-08-26 05:02:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1629954170000|2021-08-26 05:02:50|588.98|586.18|589.08|586.28|589.08|586.28|588.98|586.18|0
1629954180000|2021-08-26 05:03:00|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1629954210000|2021-08-26 05:03:30|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1629954230000|2021-08-26 05:03:50|588.51|585.71|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954240000|2021-08-26 05:04:00|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954250000|2021-08-26 05:04:10|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954300000|2021-08-26 05:05:00|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1629954320000|2021-08-26 05:05:20|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954340000|2021-08-26 05:05:40|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954350000|2021-08-26 05:05:50|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954380000|2021-08-26 05:06:20|588.6|585.8|588.7|585.9|588.7|585.9|588.51|585.71|0
1629954410000|2021-08-26 05:06:50|588.89|586.09|588.79|585.99|588.89|586.09|588.79|585.99|0
1629954420000|2021-08-26 05:07:00|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954430000|2021-08-26 05:07:10|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1629954440000|2021-08-26 05:07:20|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629954450000|2021-08-26 05:07:30|588.7|585.9|588.7|585.9|588.89|586.09|588.7|585.9|0
1629954460000|2021-08-26 05:07:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1629954470000|2021-08-26 05:07:50|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1629954480000|2021-08-26 05:08:00|588.89|586.09|588.89|586.09|588.89|586.09|588.79|585.99|0
1629954490000|2021-08-26 05:08:10|588.98|586.18|589.08|586.28|589.08|586.28|588.98|586.18|0
1629954500000|2021-08-26 05:08:20|588.89|586.09|588.89|586.09|588.98|586.18|588.89|586.09|0
1629954510000|2021-08-26 05:08:30|588.98|586.18|588.89|586.09|588.98|586.18|588.89|586.09|0
1629954580000|2021-08-26 05:09:40|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954590000|2021-08-26 05:09:50|588.79|585.99|588.89|586.09|588.89|586.09|588.79|585.99|0
1629954620000|2021-08-26 05:10:20|588.7|585.9|588.89|586.09|588.89|586.09|588.7|585.9|0
1629954630000|2021-08-26 05:10:30|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954650000|2021-08-26 05:10:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629954660000|2021-08-26 05:11:00|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954690000|2021-08-26 05:11:30|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1629954710000|2021-08-26 05:11:50|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954740000|2021-08-26 05:12:20|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954800000|2021-08-26 05:13:20|588.41|585.61|588.51|585.71|588.51|585.71|588.31|585.51|0
1629954810000|2021-08-26 05:13:30|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954850000|2021-08-26 05:14:10|588.31|585.51|588.51|585.71|588.51|585.71|588.31|585.51|0
1629954860000|2021-08-26 05:14:20|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1629954870000|2021-08-26 05:14:30|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954880000|2021-08-26 05:14:40|588.31|585.51|588.31|585.51|588.51|585.71|588.31|585.51|0
1629954890000|2021-08-26 05:14:50|588.51|585.71|588.51|585.71|588.51|585.71|588.51|585.71|0
1629954900000|2021-08-26 05:15:00|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629954920000|2021-08-26 05:15:20|588.6|585.8|588.51|585.71|588.6|585.8|588.51|585.71|0
1629954930000|2021-08-26 05:15:30|588.7|585.9|588.51|585.71|588.7|585.9|588.51|585.71|0
1629954960000|2021-08-26 05:16:00|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1629954990000|2021-08-26 05:16:30|588.6|585.8|588.5|585.7|588.6|585.8|588.5|585.7|0
1629955000000|2021-08-26 05:16:40|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629955010000|2021-08-26 05:16:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1629955020000|2021-08-26 05:17:00|588.7|585.9|588.7|585.9|588.79|585.99|588.7|585.9|0
1629955040000|2021-08-26 05:17:20|588.79|585.99|588.89|586.09|588.89|586.09|588.79|585.99|0
1629955060000|2021-08-26 05:17:40|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1629955100000|2021-08-26 05:18:20|588.79|585.99|588.7|585.9|588.89|586.09|588.7|585.9|0
1629955110000|2021-08-26 05:18:30|588.89|586.09|588.7|585.9|588.89|586.09|588.7|585.9|0
1629955120000|2021-08-26 05:18:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1629955170000|2021-08-26 05:19:30|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1629955190000|2021-08-26 05:19:50|588.89|586.09|589.08|586.28|589.08|586.28|588.89|586.09|0
1629955200000|2021-08-26 05:20:00|588.89|586.09|589.08|586.28|589.08|586.28|588.89|586.09|0
1629955230000|2021-08-26 05:20:30|589.27|586.47|589.08|586.28|589.27|586.47|589.08|586.28|0
1629955240000|2021-08-26 05:20:40|589.27|586.47|589.08|586.28|589.27|586.47|589.08|586.28|0
1629955260000|2021-08-26 05:21:00|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955270000|2021-08-26 05:21:10|589.08|586.28|589.27|586.47|589.27|586.47|589.08|586.28|0
1629955280000|2021-08-26 05:21:20|589.17|586.37|589.27|586.47|589.27|586.47|589.17|586.37|0
1629955300000|2021-08-26 05:21:40|589.46|586.66|589.46|586.66|589.46|586.66|589.46|586.66|0
1629955310000|2021-08-26 05:21:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955320000|2021-08-26 05:22:00|589.46|586.66|589.27|586.47|589.46|586.66|589.27|586.47|0
1629955330000|2021-08-26 05:22:10|589.46|586.66|589.46|586.66|589.46|586.66|589.36|586.56|0
1629955370000|2021-08-26 05:22:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955380000|2021-08-26 05:23:00|589.46|586.66|589.27|586.47|589.46|586.66|589.27|586.47|0
1629955440000|2021-08-26 05:24:00|589.46|586.66|589.46|586.66|589.46|586.66|589.46|586.66|0
1629955450000|2021-08-26 05:24:10|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955470000|2021-08-26 05:24:30|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1629955480000|2021-08-26 05:24:40|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955490000|2021-08-26 05:24:50|589.36|586.56|589.27|586.47|589.36|586.56|589.27|586.47|0
1629955500000|2021-08-26 05:25:00|589.46|586.66|589.46|586.66|589.46|586.66|589.46|586.66|0
1629955520000|2021-08-26 05:25:20|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1629955560000|2021-08-26 05:26:00|589.17|586.37|589.27|586.47|589.27|586.47|589.17|586.37|0
1629955570000|2021-08-26 05:26:10|589.07|586.27|589.17|586.37|589.27|586.47|589.07|586.27|0
1629955580000|2021-08-26 05:26:20|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629955600000|2021-08-26 05:26:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629955630000|2021-08-26 05:27:10|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629955660000|2021-08-26 05:27:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629955670000|2021-08-26 05:27:50|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1629955680000|2021-08-26 05:28:00|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629955710000|2021-08-26 05:28:30|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629955740000|2021-08-26 05:29:00|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629955770000|2021-08-26 05:29:30|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629955800000|2021-08-26 05:30:00|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629955840000|2021-08-26 05:30:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629955970000|2021-08-26 05:32:50|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629955980000|2021-08-26 05:33:00|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629956000000|2021-08-26 05:33:20|588.97|586.17|589.07|586.27|589.07|586.27|588.88|586.08|0
1629956020000|2021-08-26 05:33:40|588.88|586.08|589.07|586.27|589.07|586.27|588.88|586.08|0
1629956030000|2021-08-26 05:33:50|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629956110000|2021-08-26 05:35:10|588.69|585.89|588.88|586.08|588.88|586.08|588.69|585.89|0
1629956120000|2021-08-26 05:35:20|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629956160000|2021-08-26 05:36:00|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629956180000|2021-08-26 05:36:20|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1629956220000|2021-08-26 05:37:00|588.88|586.08|588.78|585.98|588.88|586.08|588.78|585.98|0
1629956230000|2021-08-26 05:37:10|588.88|586.08|588.88|586.08|588.88|586.08|588.78|585.98|0
1629956300000|2021-08-26 05:38:20|588.97|586.17|589.07|586.27|589.07|586.27|588.97|586.17|0
1629956320000|2021-08-26 05:38:40|589.16|586.36|589.07|586.27|589.16|586.36|589.07|586.27|0
1629956360000|2021-08-26 05:39:20|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629956400000|2021-08-26 05:40:00|589.07|586.27|588.88|586.08|589.07|586.27|588.88|586.08|0
1629956410000|2021-08-26 05:40:10|588.97|586.17|589.07|586.27|589.07|586.27|588.88|586.08|0
1629956430000|2021-08-26 05:40:30|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1629956450000|2021-08-26 05:40:50|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629956470000|2021-08-26 05:41:10|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629956600000|2021-08-26 05:43:20|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1629956640000|2021-08-26 05:44:00|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1629956660000|2021-08-26 05:44:20|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1629956680000|2021-08-26 05:44:40|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629956790000|2021-08-26 05:46:30|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629956830000|2021-08-26 05:47:10|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629956840000|2021-08-26 05:47:20|589.54|586.74|589.45|586.65|589.54|586.74|589.45|586.65|0
1629956850000|2021-08-26 05:47:30|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629956860000|2021-08-26 05:47:40|589.54|586.74|589.45|586.65|589.54|586.74|589.45|586.65|0
1629956870000|2021-08-26 05:47:50|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629956930000|2021-08-26 05:48:50|589.45|586.65|589.45|586.65|589.64|586.84|589.45|586.65|0
1629956940000|2021-08-26 05:49:00|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629956950000|2021-08-26 05:49:10|589.45|586.65|589.64|586.84|589.64|586.84|589.45|586.65|0
1629956980000|2021-08-26 05:49:40|589.45|586.65|589.64|586.84|589.64|586.84|589.45|586.65|0
1629957010000|2021-08-26 05:50:10|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1629957030000|2021-08-26 05:50:30|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629957040000|2021-08-26 05:50:40|589.54|586.74|589.64|586.84|589.64|586.84|589.54|586.74|0
1629957050000|2021-08-26 05:50:50|589.83|587.03|589.92|587.12|589.92|587.12|589.83|587.03|0
1629957060000|2021-08-26 05:51:00|589.83|587.03|590.02|587.22|590.02|587.22|589.83|587.03|0
1629957070000|2021-08-26 05:51:10|589.83|587.03|589.83|587.03|590.02|587.22|589.83|587.03|0
1629957080000|2021-08-26 05:51:20|590.02|587.22|589.83|587.03|590.02|587.22|589.83|587.03|0
1629957090000|2021-08-26 05:51:30|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629957120000|2021-08-26 05:52:00|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957130000|2021-08-26 05:52:10|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629957160000|2021-08-26 05:52:40|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957190000|2021-08-26 05:53:10|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629957200000|2021-08-26 05:53:20|589.83|587.03|590.02|587.22|590.02|587.22|589.83|587.03|0
1629957250000|2021-08-26 05:54:10|589.83|587.03|590.02|587.22|590.02|587.22|589.83|587.03|0
1629957280000|2021-08-26 05:54:40|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957290000|2021-08-26 05:54:50|589.64|586.84|589.83|587.03|589.83|587.03|589.64|586.84|0
1629957310000|2021-08-26 05:55:10|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629957320000|2021-08-26 05:55:20|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957340000|2021-08-26 05:55:40|589.64|586.84|589.83|587.03|589.83|587.03|589.64|586.84|0
1629957350000|2021-08-26 05:55:50|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1629957370000|2021-08-26 05:56:10|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957380000|2021-08-26 05:56:20|589.73|586.93|589.83|587.03|589.83|587.03|589.73|586.93|0
1629957410000|2021-08-26 05:56:50|589.64|586.84|589.73|586.93|589.73|586.93|589.64|586.84|0
1629957420000|2021-08-26 05:57:00|589.64|586.84|589.83|587.03|589.83|587.03|589.64|586.84|0
1629957460000|2021-08-26 05:57:40|589.73|586.93|589.73|586.93|589.73|586.93|589.73|586.93|0
1629957470000|2021-08-26 05:57:50|589.83|587.03|589.83|587.03|589.83|587.03|589.83|587.03|0
1629957480000|2021-08-26 05:58:00|589.73|586.93|589.83|587.03|589.83|587.03|589.73|586.93|0
1629957570000|2021-08-26 05:59:30|589.73|586.93|589.83|587.03|589.83|587.03|589.73|586.93|0
1629957610000|2021-08-26 06:00:10|589.63|586.83|589.83|587.03|589.83|587.03|589.63|586.83|0
1629957630000|2021-08-26 06:00:30|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1629957640000|2021-08-26 06:00:40|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1629957660000|2021-08-26 06:01:00|589.25|586.45|589.44|586.64|589.44|586.64|589.25|586.45|0
1629957670000|2021-08-26 06:01:10|589.63|586.83|589.83|587.03|589.83|587.03|589.63|586.83|0
1629957680000|2021-08-26 06:01:20|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1629957690000|2021-08-26 06:01:30|589.44|586.64|589.63|586.83|589.63|586.83|589.44|586.64|0
1629957710000|2021-08-26 06:01:50|589.82|587.02|589.82|587.02|589.82|587.02|589.82|587.02|0
1629957730000|2021-08-26 06:02:10|589.63|586.83|589.63|586.83|589.63|586.83|589.63|586.83|0
1629957740000|2021-08-26 06:02:20|589.82|587.02|589.82|587.02|589.82|587.02|589.82|587.02|0
1629957750000|2021-08-26 06:02:30|590.02|587.22|589.82|587.02|590.02|587.22|589.82|587.02|0
1629957760000|2021-08-26 06:02:40|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629957770000|2021-08-26 06:02:50|589.82|587.02|589.82|587.02|589.82|587.02|589.82|587.02|0
1629957780000|2021-08-26 06:03:00|589.63|586.83|589.82|587.02|589.82|587.02|589.63|586.83|0
1629957790000|2021-08-26 06:03:10|589.92|587.12|589.82|587.02|589.92|587.12|589.82|587.02|0
1629957810000|2021-08-26 06:03:30|590.02|587.22|589.92|587.12|590.02|587.22|589.92|587.12|0
1629957820000|2021-08-26 06:03:40|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1629957830000|2021-08-26 06:03:50|590.11|587.31|590.02|587.22|590.11|587.31|590.02|587.22|0
1629957840000|2021-08-26 06:04:00|590.21|587.41|590.02|587.22|590.21|587.41|590.02|587.22|0
1629957850000|2021-08-26 06:04:10|590.53|587.73|591.04|588.24|591.04|588.24|590.53|587.73|0
1629957880000|2021-08-26 06:04:40|591.23|588.43|591.13|588.33|591.23|588.43|591.13|588.33|0
1629957890000|2021-08-26 06:04:50|591.23|588.43|591.23|588.43|591.23|588.43|591.04|588.24|0
1629957910000|2021-08-26 06:05:10|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1629957930000|2021-08-26 06:05:30|591.13|588.33|591.04|588.24|591.13|588.33|591.04|588.24|0
1629957960000|2021-08-26 06:06:00|591.23|588.43|591.04|588.24|591.23|588.43|591.04|588.24|0
1629958050000|2021-08-26 06:07:30|590.85|588.05|590.85|588.05|590.85|588.05|590.85|588.05|0
1629958060000|2021-08-26 06:07:40|590.66|587.86|590.66|587.86|590.66|587.86|590.66|587.86|0
1629958070000|2021-08-26 06:07:50|590.85|588.05|590.66|587.86|590.85|588.05|590.66|587.86|0
1629958080000|2021-08-26 06:08:00|590.47|587.67|590.37|587.57|590.47|587.67|590.37|587.57|0
1629958090000|2021-08-26 06:08:10|590.28|587.48|590.28|587.48|590.28|587.48|590.28|587.48|0
1629958100000|2021-08-26 06:08:20|590.09|587.29|590.09|587.29|590.09|587.29|590.09|587.29|0
1629958110000|2021-08-26 06:08:30|590.28|587.48|590.28|587.48|590.28|587.48|590.28|587.48|0
1629958130000|2021-08-26 06:08:50|590.47|587.67|590.47|587.67|590.47|587.67|590.47|587.67|0
1629958140000|2021-08-26 06:09:00|590.28|587.48|590.28|587.48|590.28|587.48|590.28|587.48|0
1629958150000|2021-08-26 06:09:10|590.47|587.67|590.47|587.67|590.47|587.67|590.47|587.67|0
1629958160000|2021-08-26 06:09:20|590.28|587.48|590.28|587.48|590.47|587.67|590.28|587.48|0
1629958190000|2021-08-26 06:09:50|590.09|587.29|590.09|587.29|590.09|587.29|590.09|587.29|0
1629958200000|2021-08-26 06:10:00|590.28|587.48|589.7|586.9|590.28|587.48|589.7|586.9|0
1629958210000|2021-08-26 06:10:10|589.89|587.09|589.89|587.09|589.89|587.09|589.89|587.09|0
1629958220000|2021-08-26 06:10:20|589.7|586.9|589.7|586.9|589.7|586.9|589.7|586.9|0
1629958230000|2021-08-26 06:10:30|589.89|587.09|589.7|586.9|589.89|587.09|589.7|586.9|0
1629958260000|2021-08-26 06:11:00|589.6|586.8|589.32|586.52|589.6|586.8|589.32|586.52|0
1629958270000|2021-08-26 06:11:10|589.51|586.71|589.41|586.61|589.51|586.71|589.32|586.52|0
1629958280000|2021-08-26 06:11:20|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1629958290000|2021-08-26 06:11:30|589.7|586.9|589.51|586.71|589.7|586.9|589.51|586.71|0
1629958310000|2021-08-26 06:11:50|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958320000|2021-08-26 06:12:00|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1629958330000|2021-08-26 06:12:10|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958360000|2021-08-26 06:12:40|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1629958380000|2021-08-26 06:13:00|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958390000|2021-08-26 06:13:10|589.51|586.71|589.32|586.52|589.51|586.71|589.32|586.52|0
1629958410000|2021-08-26 06:13:30|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1629958440000|2021-08-26 06:14:00|588.94|586.14|589.03|586.23|589.13|586.33|588.94|586.14|0
1629958450000|2021-08-26 06:14:10|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1629958480000|2021-08-26 06:14:40|588.94|586.14|588.94|586.14|588.94|586.14|588.94|586.14|0
1629958500000|2021-08-26 06:15:00|588.84|586.04|588.94|586.14|588.94|586.14|588.75|585.95|0
1629958520000|2021-08-26 06:15:20|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1629958550000|2021-08-26 06:15:50|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958560000|2021-08-26 06:16:00|589.22|586.42|589.22|586.42|589.22|586.42|589.22|586.42|0
1629958570000|2021-08-26 06:16:10|589.13|586.33|589.32|586.52|589.32|586.52|589.13|586.33|0
1629958580000|2021-08-26 06:16:20|589.13|586.33|589.32|586.52|589.32|586.52|589.13|586.33|0
1629958600000|2021-08-26 06:16:40|589.51|586.71|589.32|586.52|589.51|586.71|589.32|586.52|0
1629958610000|2021-08-26 06:16:50|589.41|586.61|589.41|586.61|589.41|586.61|589.32|586.52|0
1629958620000|2021-08-26 06:17:00|589.51|586.71|589.51|586.71|589.51|586.71|589.32|586.52|0
1629958640000|2021-08-26 06:17:20|589.7|586.9|589.7|586.9|589.7|586.9|589.7|586.9|0
1629958650000|2021-08-26 06:17:30|589.6|586.8|589.7|586.9|589.7|586.9|589.6|586.8|0
1629958670000|2021-08-26 06:17:50|589.89|587.09|589.7|586.9|589.89|587.09|589.7|586.9|0
1629958680000|2021-08-26 06:18:00|589.89|587.09|589.7|586.9|589.89|587.09|589.7|586.9|0
1629958710000|2021-08-26 06:18:30|589.79|586.99|589.89|587.09|589.89|587.09|589.79|586.99|0
1629958740000|2021-08-26 06:19:00|590.08|587.28|589.89|587.09|590.08|587.28|589.89|587.09|0
1629958750000|2021-08-26 06:19:10|590.08|587.28|590.08|587.28|590.08|587.28|590.08|587.28|0
1629958760000|2021-08-26 06:19:20|589.89|587.09|589.89|587.09|589.89|587.09|589.89|587.09|0
1629958790000|2021-08-26 06:19:50|590.08|587.28|590.08|587.28|590.08|587.28|589.89|587.09|0
1629958800000|2021-08-26 06:20:00|589.89|587.09|589.89|587.09|589.89|587.09|589.89|587.09|0
1629958810000|2021-08-26 06:20:10|589.7|586.9|589.89|587.09|589.89|587.09|589.7|586.9|0
1629958820000|2021-08-26 06:20:20|589.7|586.9|589.7|586.9|589.7|586.9|589.7|586.9|0
1629958830000|2021-08-26 06:20:30|589.51|586.71|589.6|586.8|589.6|586.8|589.51|586.71|0
1629958840000|2021-08-26 06:20:40|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1629958850000|2021-08-26 06:20:50|589.7|586.9|589.7|586.9|589.7|586.9|589.7|586.9|0
1629958860000|2021-08-26 06:21:00|589.89|587.09|589.89|587.09|589.89|587.09|589.89|587.09|0
1629958870000|2021-08-26 06:21:10|589.7|586.9|589.89|587.09|589.89|587.09|589.7|586.9|0
1629958880000|2021-08-26 06:21:20|589.79|586.99|589.7|586.9|589.79|586.99|589.7|586.9|0
1629958890000|2021-08-26 06:21:30|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1629958900000|2021-08-26 06:21:40|589.6|586.8|589.51|586.71|589.7|586.9|589.51|586.71|0
1629958920000|2021-08-26 06:22:00|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958950000|2021-08-26 06:22:30|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1629958960000|2021-08-26 06:22:40|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1629958980000|2021-08-26 06:23:00|589.22|586.42|589.32|586.52|589.32|586.52|589.13|586.33|0
1629959010000|2021-08-26 06:23:30|589.13|586.33|589.32|586.52|589.32|586.52|589.13|586.33|0
1629959020000|2021-08-26 06:23:40|589.22|586.42|589.32|586.52|589.32|586.52|589.22|586.42|0
1629959030000|2021-08-26 06:23:50|589.22|586.42|589.12|586.32|589.32|586.52|589.12|586.32|0
1629959040000|2021-08-26 06:24:00|589.32|586.52|589.12|586.32|589.32|586.52|589.12|586.32|0
1629959060000|2021-08-26 06:24:20|589.03|586.23|589.12|586.32|589.12|586.32|589.03|586.23|0
1629959110000|2021-08-26 06:25:10|588.93|586.13|589.12|586.32|589.12|586.32|588.93|586.13|0
1629959120000|2021-08-26 06:25:20|589.32|586.52|589.51|586.71|589.51|586.71|589.32|586.52|0
1629959150000|2021-08-26 06:25:50|589.7|586.9|589.51|586.71|589.7|586.9|589.51|586.71|0
1629959160000|2021-08-26 06:26:00|589.7|586.9|589.51|586.71|589.7|586.9|589.51|586.71|0
1629959170000|2021-08-26 06:26:10|589.7|586.9|589.51|586.71|589.7|586.9|589.51|586.71|0
1629959190000|2021-08-26 06:26:30|589.6|586.8|589.51|586.71|589.6|586.8|589.51|586.71|0
1629959210000|2021-08-26 06:26:50|589.41|586.61|589.51|586.71|589.51|586.71|589.31|586.51|0
1629959240000|2021-08-26 06:27:20|589.6|586.8|589.51|586.71|589.6|586.8|589.51|586.71|0
1629959290000|2021-08-26 06:28:10|589.5|586.7|589.5|586.7|589.5|586.7|589.5|586.7|0
1629959320000|2021-08-26 06:28:40|589.31|586.51|589.5|586.7|589.5|586.7|589.31|586.51|0
1629959340000|2021-08-26 06:29:00|589.31|586.51|589.5|586.7|589.5|586.7|589.31|586.51|0
1629959360000|2021-08-26 06:29:20|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1629959370000|2021-08-26 06:29:30|589.12|586.32|589.31|586.51|589.31|586.51|589.12|586.32|0
1629959380000|2021-08-26 06:29:40|589.5|586.7|589.5|586.7|589.5|586.7|589.5|586.7|0
1629959390000|2021-08-26 06:29:50|588.93|586.13|589.12|586.32|589.12|586.32|588.93|586.13|0
1629959400000|2021-08-26 06:30:00|588.93|586.13|589.31|586.51|589.5|586.7|588.93|586.13|0
1629959410000|2021-08-26 06:30:10|589.21|586.41|589.31|586.51|589.31|586.51|589.21|586.41|0
1629959430000|2021-08-26 06:30:30|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959470000|2021-08-26 06:31:10|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1629959480000|2021-08-26 06:31:20|589.12|586.32|589.31|586.51|589.31|586.51|589.12|586.32|0
1629959500000|2021-08-26 06:31:40|589.5|586.7|589.31|586.51|589.5|586.7|589.31|586.51|0
1629959520000|2021-08-26 06:32:00|589.5|586.7|589.5|586.7|589.5|586.7|589.4|586.6|0
1629959530000|2021-08-26 06:32:10|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1629959550000|2021-08-26 06:32:30|589.12|586.32|589.31|586.51|589.31|586.51|589.12|586.32|0
1629959570000|2021-08-26 06:32:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959580000|2021-08-26 06:33:00|589.21|586.41|589.12|586.32|589.21|586.41|589.12|586.32|0
1629959590000|2021-08-26 06:33:10|589.31|586.51|589.31|586.51|589.31|586.51|589.21|586.41|0
1629959610000|2021-08-26 06:33:30|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959620000|2021-08-26 06:33:40|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1629959630000|2021-08-26 06:33:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959650000|2021-08-26 06:34:10|589.21|586.41|589.21|586.41|589.21|586.41|589.21|586.41|0
1629959660000|2021-08-26 06:34:20|589.12|586.32|589.31|586.51|589.31|586.51|589.12|586.32|0
1629959720000|2021-08-26 06:35:20|589.4|586.6|589.4|586.6|589.4|586.6|589.4|586.6|0
1629959730000|2021-08-26 06:35:30|589.5|586.7|589.5|586.7|589.5|586.7|589.5|586.7|0
1629959750000|2021-08-26 06:35:50|589.31|586.51|589.31|586.51|589.4|586.6|589.31|586.51|0
1629959760000|2021-08-26 06:36:00|589.5|586.7|589.31|586.51|589.5|586.7|589.31|586.51|0
1629959800000|2021-08-26 06:36:40|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959870000|2021-08-26 06:37:50|588.93|586.13|588.93|586.13|588.93|586.13|588.93|586.13|0
1629959890000|2021-08-26 06:38:10|589.12|586.32|589.02|586.22|589.12|586.32|589.02|586.22|0
1629959900000|2021-08-26 06:38:20|589.12|586.32|588.93|586.13|589.12|586.32|588.93|586.13|0
1629959930000|2021-08-26 06:38:50|589.12|586.32|589.12|586.32|589.12|586.32|589.12|586.32|0
1629959940000|2021-08-26 06:39:00|588.93|586.13|588.93|586.13|589.02|586.22|588.93|586.13|0
1629959960000|2021-08-26 06:39:20|588.74|585.94|588.93|586.13|588.93|586.13|588.74|585.94|0
1629959990000|2021-08-26 06:39:50|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629960040000|2021-08-26 06:40:40|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629960050000|2021-08-26 06:40:50|588.74|585.94|588.74|585.94|588.74|585.94|588.74|585.94|0
1629960060000|2021-08-26 06:41:00|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1629960080000|2021-08-26 06:41:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960120000|2021-08-26 06:42:00|588.16|585.36|588.16|585.36|588.16|585.36|587.97|585.17|0
1629960130000|2021-08-26 06:42:10|587.97|585.17|588.06|585.26|588.06|585.26|587.97|585.17|0
1629960140000|2021-08-26 06:42:20|587.97|585.17|588.16|585.36|588.16|585.36|587.97|585.17|0
1629960150000|2021-08-26 06:42:30|588.35|585.55|588.35|585.55|588.35|585.55|588.16|585.36|0
1629960160000|2021-08-26 06:42:40|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960190000|2021-08-26 06:43:10|588.06|585.26|588.16|585.36|588.16|585.36|587.97|585.17|0
1629960220000|2021-08-26 06:43:40|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629960230000|2021-08-26 06:43:50|587.87|585.07|587.97|585.17|587.97|585.17|587.87|585.07|0
1629960240000|2021-08-26 06:44:00|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960250000|2021-08-26 06:44:10|588.35|585.55|588.54|585.74|588.54|585.74|588.35|585.55|0
1629960260000|2021-08-26 06:44:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960270000|2021-08-26 06:44:30|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960290000|2021-08-26 06:44:50|587.97|585.17|587.97|585.17|588.16|585.36|587.97|585.17|0
1629960300000|2021-08-26 06:45:00|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960310000|2021-08-26 06:45:10|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1629960340000|2021-08-26 06:45:40|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960350000|2021-08-26 06:45:50|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1629960360000|2021-08-26 06:46:00|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960370000|2021-08-26 06:46:10|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629960380000|2021-08-26 06:46:20|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1629960390000|2021-08-26 06:46:30|588.35|585.55|588.25|585.45|588.35|585.55|588.25|585.45|0
1629960400000|2021-08-26 06:46:40|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960410000|2021-08-26 06:46:50|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960420000|2021-08-26 06:47:00|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629960430000|2021-08-26 06:47:10|588.35|585.55|588.35|585.55|588.35|585.55|588.16|585.36|0
1629960440000|2021-08-26 06:47:20|588.16|585.36|587.97|585.17|588.16|585.36|587.97|585.17|0
1629960450000|2021-08-26 06:47:30|588.16|585.36|587.78|584.98|588.16|585.36|587.78|584.98|0
1629960460000|2021-08-26 06:47:40|587.87|585.07|587.78|584.98|587.87|585.07|587.78|584.98|0
1629960470000|2021-08-26 06:47:50|587.87|585.07|587.97|585.17|587.97|585.17|587.78|584.98|0
1629960480000|2021-08-26 06:48:00|587.78|584.98|587.78|584.98|587.78|584.98|587.78|584.98|0
1629960490000|2021-08-26 06:48:10|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629960510000|2021-08-26 06:48:30|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960520000|2021-08-26 06:48:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629960530000|2021-08-26 06:48:50|588.16|585.36|588.06|585.26|588.16|585.36|588.06|585.26|0
1629960540000|2021-08-26 06:49:00|588.16|585.36|588.16|585.36|588.16|585.36|588.06|585.26|0
1629960590000|2021-08-26 06:49:50|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629960600000|2021-08-26 06:50:00|588.16|585.36|587.78|584.98|588.16|585.36|587.78|584.98|0
1629960610000|2021-08-26 06:50:10|587.97|585.17|587.78|584.98|587.97|585.17|587.78|584.98|0
1629960620000|2021-08-26 06:50:20|587.59|584.79|587.59|584.79|587.59|584.79|587.59|584.79|0
1629960630000|2021-08-26 06:50:30|587.78|584.98|587.78|584.98|587.78|584.98|587.59|584.79|0
1629960640000|2021-08-26 06:50:40|587.97|585.17|587.97|585.17|587.97|585.17|587.78|584.98|0
1629960660000|2021-08-26 06:51:00|588.06|585.26|588.16|585.36|588.16|585.36|588.06|585.26|0
1629960670000|2021-08-26 06:51:10|588.35|585.55|588.25|585.45|588.35|585.55|588.25|585.45|0
1629960680000|2021-08-26 06:51:20|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960740000|2021-08-26 06:52:20|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960750000|2021-08-26 06:52:30|588.16|585.36|588.54|585.74|588.54|585.74|588.16|585.36|0
1629960760000|2021-08-26 06:52:40|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629960770000|2021-08-26 06:52:50|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960780000|2021-08-26 06:53:00|588.25|585.45|588.25|585.45|588.35|585.55|588.25|585.45|0
1629960790000|2021-08-26 06:53:10|588.16|585.36|588.35|585.55|588.35|585.55|588.16|585.36|0
1629960800000|2021-08-26 06:53:20|588.16|585.36|588.16|585.36|588.35|585.55|588.16|585.36|0
1629960810000|2021-08-26 06:53:30|588.25|585.45|588.16|585.36|588.25|585.45|588.16|585.36|0
1629960830000|2021-08-26 06:53:50|588.25|585.45|588.16|585.36|588.25|585.45|588.16|585.36|0
1629960840000|2021-08-26 06:54:00|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1629960850000|2021-08-26 06:54:10|588.06|585.26|588.16|585.36|588.16|585.36|588.06|585.26|0
1629960860000|2021-08-26 06:54:20|587.97|585.17|587.97|585.17|587.97|585.17|587.97|585.17|0
1629960890000|2021-08-26 06:54:50|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960910000|2021-08-26 06:55:10|587.97|585.17|588.16|585.36|588.16|585.36|587.97|585.17|0
1629960920000|2021-08-26 06:55:20|588.35|585.55|588.35|585.55|588.35|585.55|588.16|585.36|0
1629960930000|2021-08-26 06:55:30|588.25|585.45|588.16|585.36|588.25|585.45|588.16|585.36|0
1629960960000|2021-08-26 06:56:00|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1629960970000|2021-08-26 06:56:10|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1629960990000|2021-08-26 06:56:30|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629961020000|2021-08-26 06:57:00|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629961030000|2021-08-26 06:57:10|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629961040000|2021-08-26 06:57:20|588.54|585.74|588.63|585.83|588.63|585.83|588.54|585.74|0
1629961050000|2021-08-26 06:57:30|588.54|585.74|588.73|585.93|588.73|585.93|588.54|585.74|0
1629961060000|2021-08-26 06:57:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629961070000|2021-08-26 06:57:50|588.73|585.93|588.54|585.74|588.73|585.93|588.54|585.74|0
1629961080000|2021-08-26 06:58:00|588.73|585.93|588.73|585.93|588.73|585.93|588.54|585.74|0
1629961090000|2021-08-26 06:58:10|588.54|585.74|588.63|585.83|588.63|585.83|588.54|585.74|0
1629961100000|2021-08-26 06:58:20|588.54|585.74|588.73|585.93|588.73|585.93|588.54|585.74|0
1629961130000|2021-08-26 06:58:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629961140000|2021-08-26 06:59:00|588.73|585.93|588.54|585.74|588.73|585.93|588.54|585.74|0
1629961170000|2021-08-26 06:59:30|588.35|585.55|588.54|585.74|588.54|585.74|588.35|585.55|0
1629961190000|2021-08-26 06:59:50|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1629961200000|2021-08-26 07:00:00|588.16|585.36|588.54|585.74|588.73|585.93|588.16|585.36|0
1629961210000|2021-08-26 07:00:10|588.35|585.55|588.73|585.93|588.73|585.93|588.35|585.55|0
1629961230000|2021-08-26 07:00:30|588.92|586.12|588.92|586.12|588.92|586.12|588.73|585.93|0
1629961240000|2021-08-26 07:00:40|588.73|585.93|588.73|585.93|588.92|586.12|588.73|585.93|0
1629961250000|2021-08-26 07:00:50|589.11|586.31|589.49|586.69|589.49|586.69|589.11|586.31|0
1629961260000|2021-08-26 07:01:00|589.68|586.88|589.68|586.88|589.87|587.07|589.68|586.88|0
1629961270000|2021-08-26 07:01:10|589.49|586.69|588.73|585.93|589.49|586.69|588.73|585.93|0
1629961280000|2021-08-26 07:01:20|588.92|586.12|589.11|586.31|589.11|586.31|588.92|586.12|0
1629961290000|2021-08-26 07:01:30|589.3|586.5|589.3|586.5|589.3|586.5|589.3|586.5|0
1629961300000|2021-08-26 07:01:40|589.11|586.31|589.11|586.31|589.11|586.31|588.92|586.12|0
1629961310000|2021-08-26 07:01:50|589.2|586.4|589.11|586.31|589.3|586.5|589.11|586.31|0
1629961320000|2021-08-26 07:02:00|588.92|586.12|588.92|586.12|588.92|586.12|588.92|586.12|0
1629961330000|2021-08-26 07:02:10|588.73|585.93|588.82|586.02|588.82|586.02|588.73|585.93|0
1629961340000|2021-08-26 07:02:20|588.92|586.12|588.92|586.12|588.92|586.12|588.73|585.93|0
1629961350000|2021-08-26 07:02:30|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629961360000|2021-08-26 07:02:40|588.92|586.12|588.92|586.12|588.92|586.12|588.92|586.12|0
1629961370000|2021-08-26 07:02:50|589.11|586.31|588.92|586.12|589.11|586.31|588.92|586.12|0
1629961380000|2021-08-26 07:03:00|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629961390000|2021-08-26 07:03:10|588.92|586.12|588.92|586.12|588.92|586.12|588.73|585.93|0
1629961400000|2021-08-26 07:03:20|588.73|585.93|588.63|585.83|588.73|585.93|588.63|585.83|0
1629961410000|2021-08-26 07:03:30|588.54|585.74|588.54|585.74|588.73|585.93|588.54|585.74|0
1629961420000|2021-08-26 07:03:40|588.73|585.93|588.54|585.74|588.73|585.93|588.54|585.74|0
1629961430000|2021-08-26 07:03:50|588.73|585.93|588.73|585.93|588.73|585.93|588.73|585.93|0
1629961440000|2021-08-26 07:04:00|588.54|585.74|588.73|585.93|588.73|585.93|588.54|585.74|0
1629961450000|2021-08-26 07:04:10|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629961460000|2021-08-26 07:04:20|588.73|585.93|588.73|585.93|588.73|585.93|588.63|585.83|0
1629961470000|2021-08-26 07:04:30|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1629961480000|2021-08-26 07:04:40|588.63|585.83|588.34|585.54|588.63|585.83|588.34|585.54|0
1629961490000|2021-08-26 07:04:50|588.15|585.35|587.77|584.97|588.15|585.35|587.77|584.97|0
1629961500000|2021-08-26 07:05:00|587.57|585.17|587.38|584.98|587.57|585.17|587.38|584.98|0
1629961510000|2021-08-26 07:05:10|587.19|584.79|587.57|585.17|587.57|585.17|587.19|584.79|0
1629961520000|2021-08-26 07:05:20|587.76|585.36|587.95|585.55|587.95|585.55|587.76|585.36|0
1629961530000|2021-08-26 07:05:30|588.14|585.74|587.76|585.36|588.14|585.74|587.76|585.36|0
1629961540000|2021-08-26 07:05:40|587.85|585.45|587.76|585.36|587.85|585.45|587.76|585.36|0
1629961550000|2021-08-26 07:05:50|587.95|585.55|587.85|585.45|588.34|585.94|587.85|585.45|0
1629961560000|2021-08-26 07:06:00|587.95|585.55|588.33|585.93|588.33|585.93|587.95|585.55|0
1629961570000|2021-08-26 07:06:10|588.53|586.13|588.14|585.74|588.53|586.13|588.14|585.74|0
1629961590000|2021-08-26 07:06:30|588.04|585.64|587.76|585.36|588.04|585.64|587.76|585.36|0
1629961600000|2021-08-26 07:06:40|588.14|585.74|588.04|585.64|588.14|585.74|588.04|585.64|0
1629961610000|2021-08-26 07:06:50|587.85|585.45|587.76|585.36|587.85|585.45|587.76|585.36|0
1629961620000|2021-08-26 07:07:00|587.57|585.17|587|584.6|587.57|585.17|587|584.6|0
1629961640000|2021-08-26 07:07:20|587.19|584.79|587.19|584.79|587.19|584.79|587|584.6|0
1629961650000|2021-08-26 07:07:30|587|584.6|587|584.6|587.09|584.69|587|584.6|0
1629961660000|2021-08-26 07:07:40|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1629961670000|2021-08-26 07:07:50|587|584.6|586.43|584.03|587|584.6|586.43|584.03|0
1629961680000|2021-08-26 07:08:00|586.62|584.22|586.24|583.84|586.62|584.22|586.24|583.84|0
1629961690000|2021-08-26 07:08:10|586.14|583.74|586.05|583.65|586.14|583.74|585.86|583.46|0
1629961700000|2021-08-26 07:08:20|586.24|583.84|586.24|583.84|586.24|583.84|586.14|583.74|0
1629961710000|2021-08-26 07:08:30|586.05|583.65|585.86|583.46|586.05|583.65|585.86|583.46|0
1629961720000|2021-08-26 07:08:40|585.66|583.26|585.66|583.26|585.86|583.46|585.66|583.26|0
1629961730000|2021-08-26 07:08:50|585.28|582.88|585.47|583.07|585.47|583.07|585.28|582.88|0
1629961740000|2021-08-26 07:09:00|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1629961750000|2021-08-26 07:09:10|584.9|582.5|585.28|582.88|585.28|582.88|584.9|582.5|0
1629961760000|2021-08-26 07:09:20|585.47|583.07|585.47|583.07|585.66|583.26|585.47|583.07|0
1629961770000|2021-08-26 07:09:30|585.28|582.88|585.47|583.07|585.47|583.07|585.28|582.88|0
1629961780000|2021-08-26 07:09:40|585.28|582.88|584.9|582.5|585.28|582.88|584.9|582.5|0
1629961790000|2021-08-26 07:09:50|585.09|582.69|585.47|583.07|585.47|583.07|585.09|582.69|0
1629961800000|2021-08-26 07:10:00|585.28|582.88|585.28|582.88|585.28|582.88|584.9|582.5|0
1629961810000|2021-08-26 07:10:10|585.09|582.69|585.09|582.69|585.28|582.88|585.09|582.69|0
1629961820000|2021-08-26 07:10:20|584.9|582.5|585.09|582.69|585.09|582.69|584.71|582.31|0
1629961830000|2021-08-26 07:10:30|584.9|582.5|585.85|583.45|585.85|583.45|584.9|582.5|0
1629961840000|2021-08-26 07:10:40|585.66|583.26|585.56|583.16|585.66|583.26|585.56|583.16|0
1629961850000|2021-08-26 07:10:50|585.85|583.45|586.04|583.64|586.24|583.84|585.85|583.45|0
1629961860000|2021-08-26 07:11:00|586.24|583.84|586.62|584.22|586.62|584.22|586.24|583.84|0
1629961870000|2021-08-26 07:11:10|586.43|584.03|586.62|584.22|586.62|584.22|586.43|584.03|0
1629961880000|2021-08-26 07:11:20|586.43|584.03|586.81|584.41|586.81|584.41|586.43|584.03|0
1629961890000|2021-08-26 07:11:30|586.62|584.22|586.23|583.83|586.62|584.22|586.23|583.83|0
1629961900000|2021-08-26 07:11:40|586.14|583.74|586.23|583.83|586.23|583.83|586.04|583.64|0
1629961910000|2021-08-26 07:11:50|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1629961920000|2021-08-26 07:12:00|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1629961930000|2021-08-26 07:12:10|585.66|583.26|585.85|583.45|585.85|583.45|585.66|583.26|0
1629961940000|2021-08-26 07:12:20|585.66|583.26|586.04|583.64|586.04|583.64|585.66|583.26|0
1629961950000|2021-08-26 07:12:30|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1629961960000|2021-08-26 07:12:40|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1629961970000|2021-08-26 07:12:50|585.75|583.35|586.04|583.64|586.04|583.64|585.75|583.35|0
1629961980000|2021-08-26 07:13:00|586.23|583.83|586.23|583.83|586.23|583.83|585.85|583.45|0
1629961990000|2021-08-26 07:13:10|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1629962000000|2021-08-26 07:13:20|586.14|583.74|586.62|584.22|586.62|584.22|586.14|583.74|0
1629962010000|2021-08-26 07:13:30|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629962020000|2021-08-26 07:13:40|587|584.6|587|584.6|587|584.6|587|584.6|0
1629962030000|2021-08-26 07:13:50|587.19|584.79|587|584.6|587.19|584.79|587|584.6|0
1629962040000|2021-08-26 07:14:00|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629962050000|2021-08-26 07:14:10|586.42|584.02|586.42|584.02|586.42|584.02|586.42|584.02|0
1629962060000|2021-08-26 07:14:20|586.61|584.21|586.81|584.41|586.81|584.41|586.52|584.12|0
1629962070000|2021-08-26 07:14:30|587|584.6|587|584.6|587|584.6|587|584.6|0
1629962080000|2021-08-26 07:14:40|586.81|584.41|587|584.6|587|584.6|586.81|584.41|0
1629962090000|2021-08-26 07:14:50|586.81|584.41|586.81|584.41|586.81|584.41|586.61|584.21|0
1629962100000|2021-08-26 07:15:00|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1629962110000|2021-08-26 07:15:10|586.42|584.02|586.42|584.02|586.61|584.21|586.42|584.02|0
1629962120000|2021-08-26 07:15:20|586.61|584.21|586.81|584.41|586.81|584.41|586.61|584.21|0
1629962130000|2021-08-26 07:15:30|586.9|584.5|586.61|584.21|586.9|584.5|586.42|584.02|0
1629962140000|2021-08-26 07:15:40|586.42|584.02|586.42|584.02|586.42|584.02|586.42|584.02|0
1629962150000|2021-08-26 07:15:50|586.61|584.21|586.42|584.02|586.61|584.21|586.42|584.02|0
1629962160000|2021-08-26 07:16:00|586.23|583.83|586.23|583.83|586.23|583.83|586.23|583.83|0
1629962170000|2021-08-26 07:16:10|586.32|583.92|586.23|583.83|586.32|583.92|586.23|583.83|0
1629962180000|2021-08-26 07:16:20|586.04|583.64|586.04|583.64|586.23|583.83|586.04|583.64|0
1629962190000|2021-08-26 07:16:30|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1629962200000|2021-08-26 07:16:40|585.85|583.45|585.85|583.45|586.04|583.64|585.85|583.45|0
1629962210000|2021-08-26 07:16:50|586.23|583.83|586.23|583.83|586.42|584.02|586.04|583.64|0
1629962220000|2021-08-26 07:17:00|586.42|584.02|586.23|583.83|586.42|584.02|586.23|583.83|0
1629962230000|2021-08-26 07:17:10|586.42|584.02|586.61|584.21|586.61|584.21|586.42|584.02|0
1629962240000|2021-08-26 07:17:20|586.42|584.02|586.71|584.31|586.8|584.4|586.42|584.02|0
1629962250000|2021-08-26 07:17:30|586.61|584.21|586.9|584.5|586.9|584.5|586.61|584.21|0
1629962260000|2021-08-26 07:17:40|586.8|584.4|586.61|584.21|586.8|584.4|586.61|584.21|0
1629962270000|2021-08-26 07:17:50|586.8|584.4|586.8|584.4|586.8|584.4|586.71|584.31|0
1629962280000|2021-08-26 07:18:00|586.99|584.59|586.99|584.59|586.99|584.59|586.9|584.5|0
1629962290000|2021-08-26 07:18:10|586.8|584.4|586.8|584.4|586.8|584.4|586.8|584.4|0
1629962300000|2021-08-26 07:18:20|586.99|584.59|586.99|584.59|587.19|584.79|586.99|584.59|0
1629962310000|2021-08-26 07:18:30|587.19|584.79|586.99|584.59|587.19|584.79|586.99|584.59|0
1629962320000|2021-08-26 07:18:40|587.19|584.79|587.19|584.79|587.19|584.79|586.99|584.59|0
1629962330000|2021-08-26 07:18:50|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1629962340000|2021-08-26 07:19:00|586.61|584.21|586.8|584.4|586.8|584.4|586.61|584.21|0
1629962350000|2021-08-26 07:19:10|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1629962360000|2021-08-26 07:19:20|586.8|584.4|586.61|584.21|586.8|584.4|586.61|584.21|0
1629962370000|2021-08-26 07:19:30|586.8|584.4|586.8|584.4|586.8|584.4|586.61|584.21|0
1629962380000|2021-08-26 07:19:40|586.89|584.49|587.18|584.78|587.18|584.78|586.89|584.49|0
1629962400000|2021-08-26 07:20:00|587.09|584.69|587.38|584.98|587.38|584.98|586.99|584.59|0
1629962410000|2021-08-26 07:20:10|587.18|584.78|587.18|584.78|587.18|584.78|586.99|584.59|0
1629962420000|2021-08-26 07:20:20|586.99|584.59|587.18|584.78|587.18|584.78|586.99|584.59|0
1629962430000|2021-08-26 07:20:30|586.99|584.59|587.38|584.98|587.38|584.98|586.99|584.59|0
1629962440000|2021-08-26 07:20:40|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1629962450000|2021-08-26 07:20:50|587.18|584.78|587.18|584.78|587.37|584.97|587.18|584.78|0
1629962460000|2021-08-26 07:21:00|586.99|584.59|587.18|584.78|587.18|584.78|586.99|584.59|0
1629962470000|2021-08-26 07:21:10|586.8|584.4|586.8|584.4|586.8|584.4|586.61|584.21|0
1629962480000|2021-08-26 07:21:20|586.61|584.21|586.61|584.21|586.7|584.3|586.61|584.21|0
1629962500000|2021-08-26 07:21:40|586.23|583.83|586.04|583.64|586.23|583.83|586.04|583.64|0
1629962510000|2021-08-26 07:21:50|585.85|583.45|585.66|583.26|585.85|583.45|585.66|583.26|0
1629962520000|2021-08-26 07:22:00|585.85|583.45|585.85|583.45|585.85|583.45|585.75|583.35|0
1629962530000|2021-08-26 07:22:10|586.04|583.64|585.85|583.45|586.04|583.64|585.85|583.45|0
1629962540000|2021-08-26 07:22:20|585.66|583.26|586.04|583.64|586.04|583.64|585.66|583.26|0
1629962550000|2021-08-26 07:22:30|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1629962560000|2021-08-26 07:22:40|586.23|583.83|586.04|583.64|586.23|583.83|586.04|583.64|0
1629962570000|2021-08-26 07:22:50|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1629962580000|2021-08-26 07:23:00|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1629962590000|2021-08-26 07:23:10|586.04|583.64|585.85|583.45|586.04|583.64|585.75|583.35|0
1629962600000|2021-08-26 07:23:20|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629962610000|2021-08-26 07:23:30|585.47|583.07|585.85|583.45|585.85|583.45|585.47|583.07|0
1629962620000|2021-08-26 07:23:40|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1629962630000|2021-08-26 07:23:50|585.85|583.45|586.23|583.83|586.23|583.83|585.85|583.45|0
1629962640000|2021-08-26 07:24:00|586.42|584.02|586.23|583.83|586.42|584.02|586.23|583.83|0
1629962650000|2021-08-26 07:24:10|586.61|584.21|586.42|584.02|586.61|584.21|586.42|584.02|0
1629962660000|2021-08-26 07:24:20|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1629962670000|2021-08-26 07:24:30|586.42|584.02|586.61|584.21|586.61|584.21|586.42|584.02|0
1629962680000|2021-08-26 07:24:40|586.8|584.4|586.61|584.21|586.8|584.4|586.42|584.02|0
1629962690000|2021-08-26 07:24:50|586.42|584.02|586.8|584.4|586.8|584.4|586.42|584.02|0
1629962700000|2021-08-26 07:25:00|586.99|584.59|586.8|584.4|586.99|584.59|586.8|584.4|0
1629962710000|2021-08-26 07:25:10|586.99|584.59|586.8|584.4|586.99|584.59|586.61|584.21|0
1629962720000|2021-08-26 07:25:20|587.18|584.78|587.37|584.97|587.37|584.97|587.18|584.78|0
1629962730000|2021-08-26 07:25:30|587.18|584.78|587.37|584.97|587.56|585.16|587.18|584.78|0
1629962740000|2021-08-26 07:25:40|587.56|585.16|587.56|585.16|587.56|585.16|587.56|585.16|0
1629962750000|2021-08-26 07:25:50|587.37|584.97|587.56|585.16|587.56|585.16|587.37|584.97|0
1629962760000|2021-08-26 07:26:00|587.75|585.35|587.56|585.16|587.75|585.35|587.56|585.16|0
1629962770000|2021-08-26 07:26:10|587.75|585.35|587.75|585.35|587.75|585.35|587.66|585.26|0
1629962780000|2021-08-26 07:26:20|587.56|585.16|587.94|585.54|587.94|585.54|587.56|585.16|0
1629962790000|2021-08-26 07:26:30|588.14|585.74|588.14|585.74|588.14|585.74|588.14|585.74|0
1629962810000|2021-08-26 07:26:50|588.33|585.93|588.33|585.93|588.33|585.93|588.33|585.93|0
1629962820000|2021-08-26 07:27:00|588.52|586.12|588.52|586.12|588.52|586.12|588.42|586.02|0
1629962830000|2021-08-26 07:27:10|588.71|586.31|588.9|586.5|588.9|586.5|588.71|586.31|0
1629962840000|2021-08-26 07:27:20|589.09|586.69|589.09|586.69|589.28|586.88|589.09|586.69|0
1629962850000|2021-08-26 07:27:30|589.47|587.07|589.47|587.07|589.66|587.26|589.47|587.07|0
1629962860000|2021-08-26 07:27:40|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1629962870000|2021-08-26 07:27:50|589.09|586.69|588.9|586.5|589.09|586.69|588.9|586.5|0
1629962880000|2021-08-26 07:28:00|589.09|586.69|589.09|586.69|589.09|586.69|588.9|586.5|0
1629962890000|2021-08-26 07:28:10|589.18|586.78|589.09|586.69|589.18|586.78|589.09|586.69|0
1629962900000|2021-08-26 07:28:20|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1629962910000|2021-08-26 07:28:30|589.09|586.69|588.9|586.5|589.09|586.69|588.9|586.5|0
1629962930000|2021-08-26 07:28:50|588.71|586.31|589.09|586.69|589.09|586.69|588.71|586.31|0
1629962940000|2021-08-26 07:29:00|589.28|586.88|589.85|587.45|589.85|587.45|589.28|586.88|0
1629962950000|2021-08-26 07:29:10|589.47|587.07|589.85|587.45|589.85|587.45|589.47|587.07|0
1629962960000|2021-08-26 07:29:20|589.66|587.26|589.47|587.07|589.66|587.26|589.47|587.07|0
1629962970000|2021-08-26 07:29:30|589.66|587.26|589.66|587.26|589.66|587.26|589.66|587.26|0
1629962980000|2021-08-26 07:29:40|589.47|587.07|589.47|587.07|589.66|587.26|589.47|587.07|0
1629962990000|2021-08-26 07:29:50|589.85|587.45|589.47|587.07|589.85|587.45|589.47|587.07|0
1629963000000|2021-08-26 07:30:00|590.04|587.64|590.43|588.03|590.43|588.03|590.04|587.64|0
1629963010000|2021-08-26 07:30:10|590.14|587.74|590.23|587.83|590.23|587.83|590.04|587.64|0
1629963020000|2021-08-26 07:30:20|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629963030000|2021-08-26 07:30:30|590.23|587.83|590.43|588.03|590.43|588.03|590.04|587.64|0
1629963040000|2021-08-26 07:30:40|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1629963050000|2021-08-26 07:30:50|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1629963060000|2021-08-26 07:31:00|590.23|587.83|590.23|587.83|590.43|588.03|590.23|587.83|0
1629963080000|2021-08-26 07:31:20|590.04|587.64|589.85|587.45|590.04|587.64|589.85|587.45|0
1629963090000|2021-08-26 07:31:30|590.04|587.64|590.04|587.64|590.04|587.64|589.94|587.54|0
1629963100000|2021-08-26 07:31:40|590.23|587.83|590.33|587.93|590.33|587.93|590.23|587.83|0
1629963110000|2021-08-26 07:31:50|590.43|588.03|590.04|587.64|590.43|588.03|590.04|587.64|0
1629963130000|2021-08-26 07:32:10|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1629963140000|2021-08-26 07:32:20|590.13|587.73|590.23|587.83|590.23|587.83|590.04|587.64|0
1629963150000|2021-08-26 07:32:30|590.04|587.64|590.23|587.83|590.23|587.83|590.04|587.64|0
1629963160000|2021-08-26 07:32:40|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1629963170000|2021-08-26 07:32:50|590.23|587.83|590.04|587.64|590.23|587.83|590.04|587.64|0
1629963180000|2021-08-26 07:33:00|590.23|587.83|590.81|588.41|590.81|588.41|590.23|587.83|0
1629963190000|2021-08-26 07:33:10|590.62|588.22|590.62|588.22|590.81|588.41|590.62|588.22|0
1629963200000|2021-08-26 07:33:20|591|588.6|591|588.6|591|588.6|591|588.6|0
1629963210000|2021-08-26 07:33:30|591.19|588.79|591|588.6|591.19|588.79|591|588.6|0
1629963220000|2021-08-26 07:33:40|591.19|588.79|591.19|588.79|591.38|588.98|591.19|588.79|0
1629963230000|2021-08-26 07:33:50|591.38|588.98|591.19|588.79|591.38|588.98|591.19|588.79|0
1629963240000|2021-08-26 07:34:00|591.38|588.98|591.28|588.88|591.57|589.17|591.28|588.88|0
1629963250000|2021-08-26 07:34:10|591.38|588.98|591|588.6|591.38|588.98|591|588.6|0
1629963260000|2021-08-26 07:34:20|591.19|588.79|590.81|588.41|591.19|588.79|590.81|588.41|0
1629963270000|2021-08-26 07:34:30|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629963280000|2021-08-26 07:34:40|590.61|588.21|590.61|588.21|590.81|588.41|590.61|588.21|0
1629963290000|2021-08-26 07:34:50|590.81|588.41|590.52|588.12|590.81|588.41|590.52|588.12|0
1629963300000|2021-08-26 07:35:00|590.61|588.21|591|588.6|591.19|588.79|590.61|588.21|0
1629963310000|2021-08-26 07:35:10|591.19|588.79|591.57|589.17|591.57|589.17|591.19|588.79|0
1629963320000|2021-08-26 07:35:20|591.95|589.55|591.76|589.36|591.95|589.55|591.76|589.36|0
1629963330000|2021-08-26 07:35:30|591.95|589.55|591.95|589.55|592.14|589.74|591.95|589.55|0
1629963340000|2021-08-26 07:35:40|591.66|589.26|591.76|589.36|591.95|589.55|591.66|589.26|0
1629963350000|2021-08-26 07:35:50|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1629963360000|2021-08-26 07:36:00|592.14|589.74|592.34|589.94|592.53|590.13|592.14|589.74|0
1629963370000|2021-08-26 07:36:10|592.14|589.74|592.14|589.74|592.34|589.94|592.14|589.74|0
1629963380000|2021-08-26 07:36:20|592.34|589.94|592.34|589.94|592.34|589.94|592.14|589.74|0
1629963390000|2021-08-26 07:36:30|591.95|589.55|591.95|589.55|592.14|589.74|591.95|589.55|0
1629963400000|2021-08-26 07:36:40|592.14|589.74|592.43|590.03|592.43|590.03|592.14|589.74|0
1629963410000|2021-08-26 07:36:50|592.53|590.13|592.53|590.13|592.72|590.32|592.53|590.13|0
1629963420000|2021-08-26 07:37:00|592.72|590.32|592.53|590.13|592.72|590.32|592.24|589.84|0
1629963430000|2021-08-26 07:37:10|592.34|589.94|591.95|589.55|592.34|589.94|591.95|589.55|0
1629963440000|2021-08-26 07:37:20|592.14|589.74|591.95|589.55|592.34|589.94|591.95|589.55|0
1629963450000|2021-08-26 07:37:30|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629963460000|2021-08-26 07:37:40|591.85|589.45|591.57|589.17|591.85|589.45|591.57|589.17|0
1629963470000|2021-08-26 07:37:50|591.76|589.36|591.57|589.17|591.76|589.36|591.57|589.17|0
1629963480000|2021-08-26 07:38:00|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1629963490000|2021-08-26 07:38:10|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629963510000|2021-08-26 07:38:30|591.95|589.55|591.57|589.17|591.95|589.55|591.57|589.17|0
1629963520000|2021-08-26 07:38:40|591.76|589.36|591.57|589.17|591.76|589.36|591.57|589.17|0
1629963530000|2021-08-26 07:38:50|591.38|588.98|591.19|588.79|591.38|588.98|591.19|588.79|0
1629963540000|2021-08-26 07:39:00|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1629963550000|2021-08-26 07:39:10|591.19|588.79|591.38|588.98|591.38|588.98|591.19|588.79|0
1629963560000|2021-08-26 07:39:20|591.57|589.17|591.38|588.98|591.57|589.17|591.38|588.98|0
1629963570000|2021-08-26 07:39:30|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629963580000|2021-08-26 07:39:40|591.19|588.79|591.38|588.98|591.38|588.98|591.19|588.79|0
1629963590000|2021-08-26 07:39:50|591.19|588.79|591.09|588.69|591.19|588.79|591.09|588.69|0
1629963600000|2021-08-26 07:40:00|591|588.6|591.19|588.79|591.19|588.79|591|588.6|0
1629963610000|2021-08-26 07:40:10|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1629963620000|2021-08-26 07:40:20|591.95|589.55|591.95|589.55|591.95|589.55|591.76|589.36|0
1629963630000|2021-08-26 07:40:30|591.76|589.36|591.76|589.36|591.95|589.55|591.76|589.36|0
1629963640000|2021-08-26 07:40:40|591.95|589.55|591.76|589.36|591.95|589.55|591.76|589.36|0
1629963650000|2021-08-26 07:40:50|591.57|589.17|591.57|589.17|591.66|589.26|591.57|589.17|0
1629963660000|2021-08-26 07:41:00|591.76|589.36|591.19|588.79|591.76|589.36|591.19|588.79|0
1629963670000|2021-08-26 07:41:10|590.99|588.59|590.99|588.59|591.19|588.79|590.99|588.59|0
1629963680000|2021-08-26 07:41:20|590.8|588.4|590.8|588.4|590.9|588.5|590.8|588.4|0
1629963690000|2021-08-26 07:41:30|590.99|588.59|590.8|588.4|590.99|588.59|590.8|588.4|0
1629963700000|2021-08-26 07:41:40|590.61|588.21|590.61|588.21|590.8|588.4|590.61|588.21|0
1629963710000|2021-08-26 07:41:50|590.42|588.02|590.42|588.02|590.61|588.21|590.42|588.02|0
1629963730000|2021-08-26 07:42:10|590.51|588.11|590.61|588.21|590.61|588.21|590.42|588.02|0
1629963740000|2021-08-26 07:42:20|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1629963750000|2021-08-26 07:42:30|590.99|588.59|590.99|588.59|591.19|588.79|590.99|588.59|0
1629963770000|2021-08-26 07:42:50|590.61|588.21|590.89|588.49|590.89|588.49|590.61|588.21|0
1629963780000|2021-08-26 07:43:00|590.99|588.59|591.19|588.79|591.19|588.79|590.99|588.59|0
1629963790000|2021-08-26 07:43:10|590.99|588.59|590.99|588.59|591.19|588.79|590.99|588.59|0
1629963800000|2021-08-26 07:43:20|590.89|588.49|590.99|588.59|590.99|588.59|590.8|588.4|0
1629963810000|2021-08-26 07:43:30|590.89|588.49|590.42|588.02|590.89|588.49|590.42|588.02|0
1629963820000|2021-08-26 07:43:40|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629963830000|2021-08-26 07:43:50|590.23|587.83|590.51|588.11|590.51|588.11|590.23|587.83|0
1629963840000|2021-08-26 07:44:00|590.23|587.83|590.23|587.83|590.23|587.83|590.04|587.64|0
1629963850000|2021-08-26 07:44:10|590.42|588.02|590.23|587.83|590.42|588.02|590.23|587.83|0
1629963860000|2021-08-26 07:44:20|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1629963870000|2021-08-26 07:44:30|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629963880000|2021-08-26 07:44:40|590.51|588.11|590.61|588.21|590.61|588.21|590.51|588.11|0
1629963890000|2021-08-26 07:44:50|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1629963900000|2021-08-26 07:45:00|590.8|588.4|590.8|588.4|591.18|588.78|590.8|588.4|0
1629963910000|2021-08-26 07:45:10|590.99|588.59|590.99|588.59|590.99|588.59|590.8|588.4|0
1629963920000|2021-08-26 07:45:20|591.18|588.78|590.89|588.49|591.18|588.78|590.89|588.49|0
1629963930000|2021-08-26 07:45:30|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1629963940000|2021-08-26 07:45:40|590.42|588.02|590.51|588.11|590.61|588.21|590.42|588.02|0
1629963950000|2021-08-26 07:45:50|590.42|588.02|590.23|587.83|590.42|588.02|590.23|587.83|0
1629963960000|2021-08-26 07:46:00|590.32|587.92|590.32|587.92|590.32|587.92|590.23|587.83|0
1629963970000|2021-08-26 07:46:10|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1629963980000|2021-08-26 07:46:20|590.32|587.92|590.42|588.02|590.61|588.21|590.32|587.92|0
1629963990000|2021-08-26 07:46:30|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964000000|2021-08-26 07:46:40|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964010000|2021-08-26 07:46:50|590.23|587.83|590.42|588.02|590.42|588.02|590.23|587.83|0
1629964020000|2021-08-26 07:47:00|590.8|588.4|590.8|588.4|590.99|588.59|590.8|588.4|0
1629964030000|2021-08-26 07:47:10|590.89|588.49|590.8|588.4|590.89|588.49|590.8|588.4|0
1629964040000|2021-08-26 07:47:20|590.61|588.21|590.8|588.4|590.8|588.4|590.61|588.21|0
1629964050000|2021-08-26 07:47:30|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964060000|2021-08-26 07:47:40|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964070000|2021-08-26 07:47:50|590.61|588.21|590.61|588.21|590.61|588.21|590.51|588.11|0
1629964080000|2021-08-26 07:48:00|590.51|588.11|590.42|588.02|590.51|588.11|590.42|588.02|0
1629964100000|2021-08-26 07:48:20|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1629964110000|2021-08-26 07:48:30|590.42|588.02|590.42|588.02|590.42|588.02|590.32|587.92|0
1629964120000|2021-08-26 07:48:40|590.23|587.83|590.23|587.83|590.42|588.02|590.23|587.83|0
1629964130000|2021-08-26 07:48:50|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1629964140000|2021-08-26 07:49:00|590.23|587.83|590.42|588.02|590.42|588.02|590.23|587.83|0
1629964150000|2021-08-26 07:49:10|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964160000|2021-08-26 07:49:20|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629964170000|2021-08-26 07:49:30|590.51|588.11|590.8|588.4|590.8|588.4|590.51|588.11|0
1629964180000|2021-08-26 07:49:40|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629964190000|2021-08-26 07:49:50|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629964200000|2021-08-26 07:50:00|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1629964210000|2021-08-26 07:50:10|591.18|588.78|591.18|588.78|591.18|588.78|590.99|588.59|0
1629964220000|2021-08-26 07:50:20|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1629964230000|2021-08-26 07:50:30|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1629964240000|2021-08-26 07:50:40|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1629964250000|2021-08-26 07:50:50|591.37|588.97|591.56|589.16|591.56|589.16|591.37|588.97|0
1629964260000|2021-08-26 07:51:00|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629964270000|2021-08-26 07:51:10|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1629964280000|2021-08-26 07:51:20|591.18|588.78|590.61|588.21|591.18|588.78|590.61|588.21|0
1629964290000|2021-08-26 07:51:30|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1629964300000|2021-08-26 07:51:40|590.61|588.21|590.23|587.83|590.61|588.21|590.23|587.83|0
1629964310000|2021-08-26 07:51:50|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1629964320000|2021-08-26 07:52:00|590.32|587.92|590.61|588.21|590.61|588.21|590.32|587.92|0
1629964330000|2021-08-26 07:52:10|590.42|588.02|590.51|588.11|590.61|588.21|590.42|588.02|0
1629964340000|2021-08-26 07:52:20|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629964360000|2021-08-26 07:52:40|590.42|588.02|590.42|588.02|590.61|588.21|590.42|588.02|0
1629964380000|2021-08-26 07:53:00|590.23|587.83|590.61|588.21|590.61|588.21|590.23|587.83|0
1629964390000|2021-08-26 07:53:10|590.42|588.02|590.23|587.83|590.42|588.02|590.23|587.83|0
1629964400000|2021-08-26 07:53:20|590.13|587.73|590.23|587.83|590.23|587.83|590.13|587.73|0
1629964410000|2021-08-26 07:53:30|590.13|587.73|590.22|587.82|590.23|587.83|590.13|587.73|0
1629964430000|2021-08-26 07:53:50|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1629964450000|2021-08-26 07:54:10|590.22|587.82|590.42|588.02|590.42|588.02|590.22|587.82|0
1629964460000|2021-08-26 07:54:20|590.61|588.21|590.42|588.02|590.61|588.21|590.22|587.82|0
1629964470000|2021-08-26 07:54:30|590.22|587.82|590.22|587.82|590.22|587.82|590.22|587.82|0
1629964480000|2021-08-26 07:54:40|590.32|587.92|590.03|587.63|590.32|587.92|590.03|587.63|0
1629964490000|2021-08-26 07:54:50|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1629964500000|2021-08-26 07:55:00|589.84|587.44|590.03|587.63|590.22|587.82|589.84|587.44|0
1629964510000|2021-08-26 07:55:10|590.12|587.72|590.22|587.82|590.22|587.82|590.12|587.72|0
1629964530000|2021-08-26 07:55:30|590.12|587.72|590.03|587.63|590.12|587.72|590.03|587.63|0
1629964550000|2021-08-26 07:55:50|590.22|587.82|590.03|587.63|590.22|587.82|590.03|587.63|0
1629964560000|2021-08-26 07:56:00|590.22|587.82|590.42|588.02|590.42|588.02|590.22|587.82|0
1629964570000|2021-08-26 07:56:10|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629964580000|2021-08-26 07:56:20|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1629964590000|2021-08-26 07:56:30|591.18|588.78|590.99|588.59|591.18|588.78|590.99|588.59|0
1629964610000|2021-08-26 07:56:50|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1629964620000|2021-08-26 07:57:00|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1629964630000|2021-08-26 07:57:10|590.99|588.59|590.89|588.49|590.99|588.59|590.8|588.4|0
1629964640000|2021-08-26 07:57:20|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629964650000|2021-08-26 07:57:30|591.27|588.87|591.27|588.87|591.37|588.97|591.27|588.87|0
1629964660000|2021-08-26 07:57:40|591.18|588.78|591.37|588.97|591.56|589.16|591.18|588.78|0
1629964670000|2021-08-26 07:57:50|591.46|589.06|591.46|589.06|591.46|589.06|591.37|588.97|0
1629964680000|2021-08-26 07:58:00|591.56|589.16|591.75|589.35|591.75|589.35|591.56|589.16|0
1629964690000|2021-08-26 07:58:10|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629964700000|2021-08-26 07:58:20|591.84|589.44|591.94|589.54|591.94|589.54|591.75|589.35|0
1629964710000|2021-08-26 07:58:30|591.75|589.35|591.94|589.54|591.94|589.54|591.75|589.35|0
1629964730000|2021-08-26 07:58:50|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629964740000|2021-08-26 07:59:00|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629964750000|2021-08-26 07:59:10|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629964760000|2021-08-26 07:59:20|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629964780000|2021-08-26 07:59:40|591.08|588.68|591.18|588.78|591.18|588.78|591.08|588.68|0
1629964790000|2021-08-26 07:59:50|591.56|589.16|591.56|589.16|591.56|589.16|591.37|588.97|0
1629964800000|2021-08-26 08:00:00|591.75|589.35|591.56|589.16|591.75|589.35|591.56|589.16|0
1629964810000|2021-08-26 08:00:10|591.37|588.97|591.46|589.06|591.56|589.16|591.37|588.97|0
1629964820000|2021-08-26 08:00:20|591.56|589.16|591.75|589.35|591.75|589.35|591.37|588.97|0
1629964830000|2021-08-26 08:00:30|592.13|589.73|592.03|589.63|592.13|589.73|591.94|589.54|0
1629964840000|2021-08-26 08:00:40|591.94|589.54|591.56|589.16|591.94|589.54|591.56|589.16|0
1629964850000|2021-08-26 08:00:50|591.65|589.25|591.94|589.54|591.94|589.54|591.65|589.25|0
1629964860000|2021-08-26 08:01:00|592.13|589.73|592.33|589.93|592.33|589.93|592.13|589.73|0
1629964870000|2021-08-26 08:01:10|592.23|589.83|592.33|589.93|592.52|590.12|592.23|589.83|0
1629964880000|2021-08-26 08:01:20|592.42|590.02|592.52|590.12|592.52|590.12|592.42|590.02|0
1629964910000|2021-08-26 08:01:50|592.33|589.93|592.32|589.92|592.33|589.93|592.32|589.92|0
1629964920000|2021-08-26 08:02:00|592.52|590.12|592.32|589.92|592.52|590.12|592.32|589.92|0
1629964930000|2021-08-26 08:02:10|592.13|589.73|592.03|589.63|592.13|589.73|592.03|589.63|0
1629964940000|2021-08-26 08:02:20|592.13|589.73|592.13|589.73|592.13|589.73|591.94|589.54|0
1629964950000|2021-08-26 08:02:30|592.03|589.63|592.13|589.73|592.13|589.73|591.94|589.54|0
1629964960000|2021-08-26 08:02:40|592.03|589.63|592.13|589.73|592.13|589.73|592.03|589.63|0
1629964970000|2021-08-26 08:02:50|592.32|589.92|592.32|589.92|592.32|589.92|592.32|589.92|0
1629965000000|2021-08-26 08:03:20|592.13|589.73|592.13|589.73|592.13|589.73|591.94|589.54|0
1629965010000|2021-08-26 08:03:30|591.94|589.54|591.94|589.54|591.94|589.54|591.75|589.35|0
1629965030000|2021-08-26 08:03:50|592.13|589.73|591.75|589.35|592.13|589.73|591.75|589.35|0
1629965040000|2021-08-26 08:04:00|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629965050000|2021-08-26 08:04:10|592.13|589.73|591.75|589.35|592.13|589.73|591.75|589.35|0
1629965060000|2021-08-26 08:04:20|592.13|589.73|591.94|589.54|592.13|589.73|591.94|589.54|0
1629965080000|2021-08-26 08:04:40|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629965100000|2021-08-26 08:05:00|592.13|589.73|591.75|589.35|592.13|589.73|591.75|589.35|0
1629965110000|2021-08-26 08:05:10|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629965120000|2021-08-26 08:05:20|591.75|589.35|591.56|589.16|591.75|589.35|591.56|589.16|0
1629965130000|2021-08-26 08:05:30|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629965140000|2021-08-26 08:05:40|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629965160000|2021-08-26 08:06:00|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629965180000|2021-08-26 08:06:20|591.18|588.78|591.18|588.78|591.37|588.97|591.18|588.78|0
1629965190000|2021-08-26 08:06:30|590.98|588.58|590.98|588.58|591.18|588.78|590.98|588.58|0
1629965200000|2021-08-26 08:06:40|590.88|588.48|590.88|588.48|590.88|588.48|590.88|588.48|0
1629965210000|2021-08-26 08:06:50|590.98|588.58|590.79|588.39|590.98|588.58|590.79|588.39|0
1629965220000|2021-08-26 08:07:00|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629965230000|2021-08-26 08:07:10|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629965240000|2021-08-26 08:07:20|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629965260000|2021-08-26 08:07:40|591.17|588.77|591.27|588.87|591.27|588.87|591.17|588.77|0
1629965270000|2021-08-26 08:07:50|591.17|588.77|591.17|588.77|591.17|588.77|591.08|588.68|0
1629965280000|2021-08-26 08:08:00|590.98|588.58|590.98|588.58|591.17|588.77|590.98|588.58|0
1629965290000|2021-08-26 08:08:10|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1629965300000|2021-08-26 08:08:20|590.79|588.39|590.6|588.2|590.98|588.58|590.6|588.2|0
1629965310000|2021-08-26 08:08:30|590.79|588.39|590.69|588.29|590.79|588.39|590.6|588.2|0
1629965320000|2021-08-26 08:08:40|590.79|588.39|590.69|588.29|590.79|588.39|590.69|588.29|0
1629965330000|2021-08-26 08:08:50|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629965340000|2021-08-26 08:09:00|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629965350000|2021-08-26 08:09:10|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629965360000|2021-08-26 08:09:20|590.69|588.29|590.79|588.39|590.79|588.39|590.6|588.2|0
1629965370000|2021-08-26 08:09:30|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629965380000|2021-08-26 08:09:40|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629965390000|2021-08-26 08:09:50|591.37|588.97|591.17|588.77|591.37|588.97|591.17|588.77|0
1629965410000|2021-08-26 08:10:10|591.27|588.87|591.17|588.77|591.27|588.87|591.17|588.77|0
1629965420000|2021-08-26 08:10:20|591.37|588.97|591.37|588.97|591.37|588.97|591.27|588.87|0
1629965430000|2021-08-26 08:10:30|591.17|588.77|591.07|588.67|591.17|588.77|591.07|588.67|0
1629965440000|2021-08-26 08:10:40|590.98|588.58|591.17|588.77|591.17|588.77|590.98|588.58|0
1629965450000|2021-08-26 08:10:50|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629965460000|2021-08-26 08:11:00|591.17|588.77|591.36|588.96|591.36|588.96|591.17|588.77|0
1629965470000|2021-08-26 08:11:10|591.56|589.16|591.46|589.06|591.56|589.16|591.46|589.06|0
1629965480000|2021-08-26 08:11:20|591.36|588.96|591.65|589.25|591.65|589.25|591.36|588.96|0
1629965490000|2021-08-26 08:11:30|591.56|589.16|591.75|589.35|591.75|589.35|591.56|589.16|0
1629965510000|2021-08-26 08:11:50|591.84|589.44|591.56|589.16|591.84|589.44|591.56|589.16|0
1629965530000|2021-08-26 08:12:10|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629965540000|2021-08-26 08:12:20|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629965560000|2021-08-26 08:12:40|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629965580000|2021-08-26 08:13:00|591.94|589.54|591.94|589.54|591.94|589.54|591.75|589.35|0
1629965590000|2021-08-26 08:13:10|592.13|589.73|592.13|589.73|592.13|589.73|592.13|589.73|0
1629965600000|2021-08-26 08:13:20|591.94|589.54|591.94|589.54|591.94|589.54|591.75|589.35|0
1629965610000|2021-08-26 08:13:30|591.75|589.35|591.84|589.44|591.84|589.44|591.75|589.35|0
1629965620000|2021-08-26 08:13:40|591.75|589.35|591.55|589.15|591.84|589.44|591.55|589.15|0
1629965630000|2021-08-26 08:13:50|591.36|588.96|591.36|588.96|591.36|588.96|591.26|588.86|0
1629965640000|2021-08-26 08:14:00|591.55|589.15|591.55|589.15|591.75|589.35|591.55|589.15|0
1629965650000|2021-08-26 08:14:10|591.65|589.25|591.75|589.35|591.75|589.35|591.65|589.25|0
1629965660000|2021-08-26 08:14:20|591.84|589.44|591.84|589.44|591.84|589.44|591.84|589.44|0
1629965670000|2021-08-26 08:14:30|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629965680000|2021-08-26 08:14:40|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1629965690000|2021-08-26 08:14:50|591.84|589.44|591.84|589.44|591.84|589.44|591.75|589.35|0
1629965700000|2021-08-26 08:15:00|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629965710000|2021-08-26 08:15:10|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1629965720000|2021-08-26 08:15:20|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629965730000|2021-08-26 08:15:30|592.13|589.73|592.13|589.73|592.13|589.73|592.13|589.73|0
1629965750000|2021-08-26 08:15:50|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629965760000|2021-08-26 08:16:00|592.13|589.73|592.13|589.73|592.13|589.73|592.13|589.73|0
1629965780000|2021-08-26 08:16:20|592.32|589.92|592.51|590.11|592.51|590.11|592.32|589.92|0
1629965800000|2021-08-26 08:16:40|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1629965810000|2021-08-26 08:16:50|592.89|590.49|592.7|590.3|592.89|590.49|592.7|590.3|0
1629965820000|2021-08-26 08:17:00|592.89|590.49|592.7|590.3|592.89|590.49|592.7|590.3|0
1629965840000|2021-08-26 08:17:20|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629965850000|2021-08-26 08:17:30|592.41|590.01|592.51|590.11|592.51|590.11|592.41|590.01|0
1629965860000|2021-08-26 08:17:40|592.32|589.92|592.32|589.92|592.32|589.92|592.32|589.92|0
1629965870000|2021-08-26 08:17:50|592.13|589.73|592.32|589.92|592.32|589.92|592.13|589.73|0
1629965880000|2021-08-26 08:18:00|592.41|590.01|592.32|589.92|592.51|590.11|592.32|589.92|0
1629965890000|2021-08-26 08:18:10|592.51|590.11|592.51|590.11|592.51|590.11|592.32|589.92|0
1629965900000|2021-08-26 08:18:20|592.32|589.92|592.51|590.11|592.51|590.11|592.32|589.92|0
1629965910000|2021-08-26 08:18:30|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1629965920000|2021-08-26 08:18:40|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629965930000|2021-08-26 08:18:50|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629965940000|2021-08-26 08:19:00|592.41|590.01|592.13|589.73|592.41|590.01|592.13|589.73|0
1629965960000|2021-08-26 08:19:20|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629965970000|2021-08-26 08:19:30|591.74|589.34|591.94|589.54|592.03|589.63|591.74|589.34|0
1629965990000|2021-08-26 08:19:50|591.93|589.53|591.84|589.44|591.93|589.53|591.74|589.34|0
1629966000000|2021-08-26 08:20:00|591.74|589.34|591.93|589.53|591.93|589.53|591.74|589.34|0
1629966010000|2021-08-26 08:20:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966020000|2021-08-26 08:20:20|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966030000|2021-08-26 08:20:30|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629966060000|2021-08-26 08:21:00|591.55|589.15|591.74|589.34|591.74|589.34|591.55|589.15|0
1629966070000|2021-08-26 08:21:10|591.83|589.43|591.83|589.43|591.83|589.43|591.74|589.34|0
1629966080000|2021-08-26 08:21:20|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966100000|2021-08-26 08:21:40|591.55|589.15|591.55|589.15|591.64|589.24|591.55|589.15|0
1629966110000|2021-08-26 08:21:50|591.74|589.34|592.03|589.63|592.03|589.63|591.74|589.34|0
1629966120000|2021-08-26 08:22:00|592.32|589.92|592.13|589.73|592.32|589.92|592.13|589.73|0
1629966130000|2021-08-26 08:22:10|592.32|589.92|592.32|589.92|592.32|589.92|592.32|589.92|0
1629966140000|2021-08-26 08:22:20|592.51|590.11|592.51|590.11|592.51|590.11|592.51|590.11|0
1629966150000|2021-08-26 08:22:30|592.89|590.49|592.7|590.3|592.89|590.49|592.7|590.3|0
1629966170000|2021-08-26 08:22:50|592.89|590.49|592.79|590.39|592.89|590.49|592.7|590.3|0
1629966180000|2021-08-26 08:23:00|592.89|590.49|593.08|590.68|593.27|590.87|592.89|590.49|0
1629966190000|2021-08-26 08:23:10|593.27|590.87|593.08|590.68|593.27|590.87|593.08|590.68|0
1629966200000|2021-08-26 08:23:20|592.89|590.49|592.98|590.58|592.98|590.58|592.89|590.49|0
1629966210000|2021-08-26 08:23:30|593.08|590.68|592.89|590.49|593.08|590.68|592.89|590.49|0
1629966220000|2021-08-26 08:23:40|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1629966230000|2021-08-26 08:23:50|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629966240000|2021-08-26 08:24:00|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629966250000|2021-08-26 08:24:10|592.12|589.72|592.12|589.72|592.12|589.72|592.12|589.72|0
1629966260000|2021-08-26 08:24:20|591.93|589.53|592.12|589.72|592.12|589.72|591.93|589.53|0
1629966270000|2021-08-26 08:24:30|591.93|589.53|591.64|589.24|591.93|589.53|591.64|589.24|0
1629966280000|2021-08-26 08:24:40|591.74|589.34|591.93|589.53|591.93|589.53|591.74|589.34|0
1629966290000|2021-08-26 08:24:50|591.74|589.34|591.83|589.43|591.83|589.43|591.74|589.34|0
1629966300000|2021-08-26 08:25:00|591.74|589.34|591.83|589.43|591.93|589.53|591.74|589.34|0
1629966310000|2021-08-26 08:25:10|591.74|589.34|592.02|589.62|592.02|589.62|591.74|589.34|0
1629966320000|2021-08-26 08:25:20|591.93|589.53|592.12|589.72|592.12|589.72|591.93|589.53|0
1629966330000|2021-08-26 08:25:30|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1629966340000|2021-08-26 08:25:40|591.83|589.43|591.74|589.34|591.83|589.43|591.74|589.34|0
1629966350000|2021-08-26 08:25:50|591.93|589.53|591.83|589.43|591.93|589.53|591.74|589.34|0
1629966360000|2021-08-26 08:26:00|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966370000|2021-08-26 08:26:10|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629966380000|2021-08-26 08:26:20|591.55|589.15|591.45|589.05|591.55|589.15|591.45|589.05|0
1629966390000|2021-08-26 08:26:30|591.36|588.96|591.45|589.05|591.55|589.15|591.36|588.96|0
1629966400000|2021-08-26 08:26:40|591.55|589.15|591.55|589.15|591.55|589.15|591.36|588.96|0
1629966410000|2021-08-26 08:26:50|591.36|588.96|591.17|588.77|591.55|589.15|591.17|588.77|0
1629966420000|2021-08-26 08:27:00|591.36|588.96|591.74|589.34|591.74|589.34|591.36|588.96|0
1629966430000|2021-08-26 08:27:10|591.93|589.53|591.93|589.53|591.93|589.53|591.93|589.53|0
1629966440000|2021-08-26 08:27:20|591.74|589.34|591.83|589.43|591.93|589.53|591.74|589.34|0
1629966450000|2021-08-26 08:27:30|591.74|589.34|591.74|589.34|591.83|589.43|591.74|589.34|0
1629966460000|2021-08-26 08:27:40|591.64|589.24|591.55|589.15|591.64|589.24|591.55|589.15|0
1629966470000|2021-08-26 08:27:50|591.74|589.34|591.55|589.15|591.74|589.34|591.55|589.15|0
1629966480000|2021-08-26 08:28:00|591.74|589.34|591.74|589.34|591.74|589.34|591.64|589.24|0
1629966490000|2021-08-26 08:28:10|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966500000|2021-08-26 08:28:20|591.74|589.34|591.74|589.34|591.74|589.34|591.55|589.15|0
1629966510000|2021-08-26 08:28:30|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629966520000|2021-08-26 08:28:40|591.55|589.15|591.55|589.15|591.55|589.15|591.45|589.05|0
1629966550000|2021-08-26 08:29:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966560000|2021-08-26 08:29:20|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966570000|2021-08-26 08:29:30|591.64|589.24|591.55|589.15|591.64|589.24|591.55|589.15|0
1629966580000|2021-08-26 08:29:40|591.36|588.96|591.36|588.96|591.55|589.15|591.36|588.96|0
1629966600000|2021-08-26 08:30:00|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966610000|2021-08-26 08:30:10|591.36|588.96|591.45|589.05|591.45|589.05|591.36|588.96|0
1629966620000|2021-08-26 08:30:20|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629966640000|2021-08-26 08:30:40|591.17|588.77|591.36|588.96|591.36|588.96|591.17|588.77|0
1629966650000|2021-08-26 08:30:50|591.45|589.05|591.55|589.15|591.55|589.15|591.45|589.05|0
1629966670000|2021-08-26 08:31:10|591.64|589.24|591.74|589.34|591.74|589.34|591.64|589.24|0
1629966690000|2021-08-26 08:31:30|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966700000|2021-08-26 08:31:40|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966760000|2021-08-26 08:32:40|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966780000|2021-08-26 08:33:00|591.64|589.24|591.74|589.34|591.74|589.34|591.64|589.24|0
1629966790000|2021-08-26 08:33:10|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966800000|2021-08-26 08:33:20|591.74|589.34|591.36|588.96|591.74|589.34|591.36|588.96|0
1629966810000|2021-08-26 08:33:30|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966820000|2021-08-26 08:33:40|591.36|588.96|591.45|589.05|591.45|589.05|591.36|588.96|0
1629966830000|2021-08-26 08:33:50|591.36|588.96|591.36|588.96|591.36|588.96|591.36|588.96|0
1629966840000|2021-08-26 08:34:00|591.55|589.15|591.36|588.96|591.55|589.15|591.36|588.96|0
1629966850000|2021-08-26 08:34:10|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966870000|2021-08-26 08:34:30|591.64|589.24|591.74|589.34|591.74|589.34|591.64|589.24|0
1629966880000|2021-08-26 08:34:40|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966920000|2021-08-26 08:35:20|591.35|588.95|591.45|589.05|591.45|589.05|591.35|588.95|0
1629966930000|2021-08-26 08:35:30|591.55|589.15|591.35|588.95|591.55|589.15|591.35|588.95|0
1629966940000|2021-08-26 08:35:40|591.55|589.15|591.35|588.95|591.55|589.15|591.35|588.95|0
1629966960000|2021-08-26 08:36:00|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629966970000|2021-08-26 08:36:10|591.74|589.34|591.74|589.34|591.74|589.34|591.74|589.34|0
1629966990000|2021-08-26 08:36:30|591.93|589.53|592.12|589.72|592.12|589.72|591.93|589.53|0
1629967000000|2021-08-26 08:36:40|592.31|589.91|592.31|589.91|592.31|589.91|592.31|589.91|0
1629967010000|2021-08-26 08:36:50|592.5|590.1|592.4|590|592.5|590.1|592.4|590|0
1629967020000|2021-08-26 08:37:00|592.5|590.1|592.88|590.48|592.88|590.48|592.5|590.1|0
1629967030000|2021-08-26 08:37:10|592.69|590.29|592.88|590.48|592.88|590.48|592.69|590.29|0
1629967040000|2021-08-26 08:37:20|592.69|590.29|592.69|590.29|592.69|590.29|592.69|590.29|0
1629967050000|2021-08-26 08:37:30|592.5|590.1|592.31|589.91|592.5|590.1|592.31|589.91|0
1629967060000|2021-08-26 08:37:40|592.12|589.72|592.12|589.72|592.12|589.72|592.12|589.72|0
1629967080000|2021-08-26 08:38:00|591.93|589.53|591.93|589.53|592.12|589.72|591.93|589.53|0
1629967090000|2021-08-26 08:38:10|592.12|589.72|591.93|589.53|592.12|589.72|591.93|589.53|0
1629967110000|2021-08-26 08:38:30|592.02|589.62|591.93|589.53|592.02|589.62|591.93|589.53|0
1629967130000|2021-08-26 08:38:50|592.02|589.62|591.54|589.14|592.02|589.62|591.54|589.14|0
1629967140000|2021-08-26 08:39:00|591.35|588.95|591.45|589.05|591.45|589.05|591.35|588.95|0
1629967150000|2021-08-26 08:39:10|591.54|589.14|591.74|589.34|591.74|589.34|591.54|589.14|0
1629967160000|2021-08-26 08:39:20|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629967170000|2021-08-26 08:39:30|591.74|589.34|591.74|589.34|591.74|589.34|591.54|589.14|0
1629967180000|2021-08-26 08:39:40|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629967190000|2021-08-26 08:39:50|591.64|589.24|591.54|589.14|591.64|589.24|591.54|589.14|0
1629967200000|2021-08-26 08:40:00|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629967210000|2021-08-26 08:40:10|591.44|589.04|591.54|589.14|591.54|589.14|591.35|588.95|0
1629967220000|2021-08-26 08:40:20|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629967240000|2021-08-26 08:40:40|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967250000|2021-08-26 08:40:50|591.16|588.76|591.16|588.76|591.35|588.95|591.16|588.76|0
1629967260000|2021-08-26 08:41:00|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967280000|2021-08-26 08:41:20|591.54|589.14|591.35|588.95|591.54|589.14|591.35|588.95|0
1629967290000|2021-08-26 08:41:30|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629967300000|2021-08-26 08:41:40|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629967330000|2021-08-26 08:42:10|591.35|588.95|591.35|588.95|591.54|589.14|591.35|588.95|0
1629967340000|2021-08-26 08:42:20|591.54|589.14|591.35|588.95|591.54|589.14|591.35|588.95|0
1629967350000|2021-08-26 08:42:30|591.16|588.76|591.25|588.85|591.25|588.85|591.16|588.76|0
1629967360000|2021-08-26 08:42:40|591.16|588.76|591.16|588.76|591.25|588.85|591.16|588.76|0
1629967370000|2021-08-26 08:42:50|591.25|588.85|591.16|588.76|591.25|588.85|591.16|588.76|0
1629967380000|2021-08-26 08:43:00|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967390000|2021-08-26 08:43:10|591.25|588.85|591.35|588.95|591.35|588.95|591.25|588.85|0
1629967400000|2021-08-26 08:43:20|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629967420000|2021-08-26 08:43:40|591.35|588.95|591.25|588.85|591.35|588.95|591.16|588.76|0
1629967430000|2021-08-26 08:43:50|591.16|588.76|591.25|588.85|591.25|588.85|591.16|588.76|0
1629967440000|2021-08-26 08:44:00|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967450000|2021-08-26 08:44:10|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629967460000|2021-08-26 08:44:20|590.97|588.57|591.16|588.76|591.16|588.76|590.97|588.57|0
1629967470000|2021-08-26 08:44:30|591.06|588.66|591.16|588.76|591.16|588.76|591.06|588.66|0
1629967480000|2021-08-26 08:44:40|591.35|588.95|591.35|588.95|591.35|588.95|591.16|588.76|0
1629967500000|2021-08-26 08:45:00|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629967520000|2021-08-26 08:45:20|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967540000|2021-08-26 08:45:40|591.16|588.76|591.16|588.76|591.16|588.76|590.97|588.57|0
1629967560000|2021-08-26 08:46:00|590.97|588.57|591.16|588.76|591.16|588.76|590.97|588.57|0
1629967580000|2021-08-26 08:46:20|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967610000|2021-08-26 08:46:50|591.54|589.14|591.44|589.04|591.54|589.14|591.44|589.04|0
1629967620000|2021-08-26 08:47:00|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1629967630000|2021-08-26 08:47:10|591.35|588.95|591.44|589.04|591.44|589.04|591.35|588.95|0
1629967640000|2021-08-26 08:47:20|591.54|589.14|591.35|588.95|591.54|589.14|591.16|588.76|0
1629967660000|2021-08-26 08:47:40|591.25|588.85|591.16|588.76|591.35|588.95|591.16|588.76|0
1629967670000|2021-08-26 08:47:50|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967690000|2021-08-26 08:48:10|591.44|589.04|591.54|589.14|591.54|589.14|591.44|589.04|0
1629967700000|2021-08-26 08:48:20|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967750000|2021-08-26 08:49:10|591.16|588.76|591.16|588.76|591.25|588.85|591.16|588.76|0
1629967790000|2021-08-26 08:49:50|591.25|588.85|591.25|588.85|591.25|588.85|591.25|588.85|0
1629967800000|2021-08-26 08:50:00|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629967820000|2021-08-26 08:50:20|591.06|588.66|591.16|588.76|591.16|588.76|591.06|588.66|0
1629967830000|2021-08-26 08:50:30|591.06|588.66|591.16|588.76|591.16|588.76|591.06|588.66|0
1629967860000|2021-08-26 08:51:00|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967870000|2021-08-26 08:51:10|591.16|588.76|591.35|588.95|591.35|588.95|591.16|588.76|0
1629967890000|2021-08-26 08:51:30|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629967900000|2021-08-26 08:51:40|591.25|588.85|591.35|588.95|591.35|588.95|591.16|588.76|0
1629967910000|2021-08-26 08:51:50|591.25|588.85|591.16|588.76|591.25|588.85|590.97|588.57|0
1629967920000|2021-08-26 08:52:00|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629967930000|2021-08-26 08:52:10|591.16|588.76|591.16|588.76|591.16|588.76|590.97|588.57|0
1629967940000|2021-08-26 08:52:20|591.06|588.66|591.16|588.76|591.16|588.76|591.06|588.66|0
1629967970000|2021-08-26 08:52:50|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629967980000|2021-08-26 08:53:00|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629967990000|2021-08-26 08:53:10|591.06|588.66|590.97|588.57|591.06|588.66|590.97|588.57|0
1629968000000|2021-08-26 08:53:20|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629968020000|2021-08-26 08:53:40|591.06|588.66|590.96|588.56|591.16|588.76|590.96|588.56|0
1629968040000|2021-08-26 08:54:00|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629968080000|2021-08-26 08:54:40|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629968090000|2021-08-26 08:54:50|591.16|588.76|591.16|588.76|591.25|588.85|591.16|588.76|0
1629968100000|2021-08-26 08:55:00|591.25|588.85|591.16|588.76|591.25|588.85|591.16|588.76|0
1629968110000|2021-08-26 08:55:10|590.96|588.56|591.16|588.76|591.16|588.76|590.96|588.56|0
1629968120000|2021-08-26 08:55:20|590.96|588.56|591.16|588.76|591.16|588.76|590.96|588.56|0
1629968140000|2021-08-26 08:55:40|591.35|588.95|591.16|588.76|591.35|588.95|591.16|588.76|0
1629968170000|2021-08-26 08:56:10|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629968190000|2021-08-26 08:56:30|590.96|588.56|590.96|588.56|590.96|588.56|590.96|588.56|0
1629968200000|2021-08-26 08:56:40|590.77|588.37|590.77|588.37|590.77|588.37|590.58|588.18|0
1629968210000|2021-08-26 08:56:50|590.96|588.56|590.77|588.37|590.96|588.56|590.77|588.37|0
1629968220000|2021-08-26 08:57:00|590.86|588.46|590.77|588.37|590.86|588.46|590.77|588.37|0
1629968230000|2021-08-26 08:57:10|591.15|588.75|591.15|588.75|591.15|588.75|591.15|588.75|0
1629968240000|2021-08-26 08:57:20|590.96|588.56|590.96|588.56|591.15|588.75|590.96|588.56|0
1629968250000|2021-08-26 08:57:30|591.15|588.75|590.96|588.56|591.15|588.75|590.96|588.56|0
1629968260000|2021-08-26 08:57:40|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1629968270000|2021-08-26 08:57:50|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1629968280000|2021-08-26 08:58:00|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1629968290000|2021-08-26 08:58:10|590.58|588.18|590.39|587.99|590.58|588.18|590.39|587.99|0
1629968300000|2021-08-26 08:58:20|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1629968310000|2021-08-26 08:58:30|590.39|587.99|590.58|588.18|590.58|588.18|590.39|587.99|0
1629968320000|2021-08-26 08:58:40|590.48|588.08|590.58|588.18|590.58|588.18|590.48|588.08|0
1629968340000|2021-08-26 08:59:00|590.39|587.99|590.58|588.18|590.58|588.18|590.39|587.99|0
1629968350000|2021-08-26 08:59:10|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1629968360000|2021-08-26 08:59:20|590.2|587.8|590.39|587.99|590.39|587.99|590.2|587.8|0
1629968380000|2021-08-26 08:59:40|590.2|587.8|590.39|587.99|590.39|587.99|590.2|587.8|0
1629968390000|2021-08-26 08:59:50|590.58|588.18|590.2|587.8|590.58|588.18|590.2|587.8|0
1629968400000|2021-08-26 09:00:00|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1629968410000|2021-08-26 09:00:10|590.2|587.8|590.58|588.18|590.58|588.18|590.2|587.8|0
1629968420000|2021-08-26 09:00:20|590.39|587.99|590.39|587.99|590.39|587.99|590.39|587.99|0
1629968430000|2021-08-26 09:00:30|590.2|587.8|590.39|587.99|590.39|587.99|590.2|587.8|0
1629968440000|2021-08-26 09:00:40|590.2|587.8|590.01|587.61|590.2|587.8|590.01|587.61|0
1629968450000|2021-08-26 09:00:50|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629968460000|2021-08-26 09:01:00|590.01|587.61|589.62|587.22|590.01|587.61|589.43|587.03|0
1629968470000|2021-08-26 09:01:10|589.43|587.03|589.62|587.22|589.62|587.22|589.43|587.03|0
1629968500000|2021-08-26 09:01:40|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1629968510000|2021-08-26 09:01:50|589.62|587.22|589.62|587.22|589.81|587.41|589.62|587.22|0
1629968520000|2021-08-26 09:02:00|589.43|587.03|589.62|587.22|589.62|587.22|589.43|587.03|0
1629968530000|2021-08-26 09:02:10|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629968550000|2021-08-26 09:02:30|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629968560000|2021-08-26 09:02:40|589.05|586.65|589.43|587.03|589.43|587.03|589.05|586.65|0
1629968570000|2021-08-26 09:02:50|589.24|586.84|589.43|587.03|589.43|587.03|589.24|586.84|0
1629968580000|2021-08-26 09:03:00|589.24|586.84|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968590000|2021-08-26 09:03:10|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968600000|2021-08-26 09:03:20|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1629968610000|2021-08-26 09:03:30|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629968630000|2021-08-26 09:03:50|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629968650000|2021-08-26 09:04:10|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968660000|2021-08-26 09:04:20|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968670000|2021-08-26 09:04:30|589.14|586.74|588.86|586.46|589.14|586.74|588.86|586.46|0
1629968680000|2021-08-26 09:04:40|588.67|586.27|588.48|586.08|588.67|586.27|588.48|586.08|0
1629968690000|2021-08-26 09:04:50|588.67|586.27|588.86|586.46|588.86|586.46|588.67|586.27|0
1629968700000|2021-08-26 09:05:00|588.67|586.27|588.1|585.7|588.67|586.27|587.9|585.5|0
1629968710000|2021-08-26 09:05:10|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1629968720000|2021-08-26 09:05:20|587.9|585.5|588.29|585.89|588.29|585.89|587.9|585.5|0
1629968730000|2021-08-26 09:05:30|588.48|586.08|588.67|586.27|588.67|586.27|588.48|586.08|0
1629968740000|2021-08-26 09:05:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629968750000|2021-08-26 09:05:50|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968760000|2021-08-26 09:06:00|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629968770000|2021-08-26 09:06:10|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968790000|2021-08-26 09:06:30|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629968800000|2021-08-26 09:06:40|589.14|586.74|588.86|586.46|589.24|586.84|588.86|586.46|0
1629968810000|2021-08-26 09:06:50|588.67|586.27|588.86|586.46|588.86|586.46|588.67|586.27|0
1629968820000|2021-08-26 09:07:00|588.67|586.27|588.86|586.46|588.86|586.46|588.48|586.08|0
1629968830000|2021-08-26 09:07:10|588.67|586.27|589.05|586.65|589.24|586.84|588.67|586.27|0
1629968840000|2021-08-26 09:07:20|588.95|586.55|589.05|586.65|589.05|586.65|588.95|586.55|0
1629968850000|2021-08-26 09:07:30|588.95|586.55|588.76|586.36|588.95|586.55|588.76|586.36|0
1629968860000|2021-08-26 09:07:40|589.24|586.84|589.14|586.74|589.24|586.84|589.14|586.74|0
1629968870000|2021-08-26 09:07:50|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629968880000|2021-08-26 09:08:00|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629968890000|2021-08-26 09:08:10|588.86|586.46|588.67|586.27|588.86|586.46|588.67|586.27|0
1629968900000|2021-08-26 09:08:20|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629968910000|2021-08-26 09:08:30|589.05|586.65|588.67|586.27|589.05|586.65|588.67|586.27|0
1629968920000|2021-08-26 09:08:40|588.76|586.36|588.67|586.27|588.76|586.36|588.67|586.27|0
1629968930000|2021-08-26 09:08:50|588.48|586.08|588.48|586.08|588.48|586.08|588.48|586.08|0
1629968950000|2021-08-26 09:09:10|588.67|586.27|588.67|586.27|588.67|586.27|588.67|586.27|0
1629968970000|2021-08-26 09:09:30|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1629968980000|2021-08-26 09:09:40|588.67|586.27|588.67|586.27|588.86|586.46|588.67|586.27|0
1629968990000|2021-08-26 09:09:50|588.86|586.46|589.05|586.65|589.05|586.65|588.86|586.46|0
1629969000000|2021-08-26 09:10:00|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1629969010000|2021-08-26 09:10:10|589.05|586.65|588.86|586.46|589.05|586.65|588.86|586.46|0
1629969020000|2021-08-26 09:10:20|589.05|586.65|589.24|586.84|589.24|586.84|589.05|586.65|0
1629969050000|2021-08-26 09:10:50|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629969060000|2021-08-26 09:11:00|589.24|586.84|589.05|586.65|589.43|587.03|589.05|586.65|0
1629969070000|2021-08-26 09:11:10|589.14|586.74|589.05|586.65|589.24|586.84|589.05|586.65|0
1629969080000|2021-08-26 09:11:20|589.24|586.84|589.52|587.12|589.52|587.12|589.24|586.84|0
1629969090000|2021-08-26 09:11:30|589.43|587.03|589.43|587.03|589.62|587.22|589.43|587.03|0
1629969100000|2021-08-26 09:11:40|589.24|586.84|589.33|586.93|589.33|586.93|589.24|586.84|0
1629969110000|2021-08-26 09:11:50|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1629969120000|2021-08-26 09:12:00|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629969130000|2021-08-26 09:12:10|589.33|586.93|589.43|587.03|589.43|587.03|589.33|586.93|0
1629969140000|2021-08-26 09:12:20|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969150000|2021-08-26 09:12:30|589.81|587.41|590|587.6|590|587.6|589.81|587.41|0
1629969160000|2021-08-26 09:12:40|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1629969170000|2021-08-26 09:12:50|590|587.6|589.81|587.41|590|587.6|589.81|587.41|0
1629969190000|2021-08-26 09:13:10|589.71|587.31|589.62|587.22|589.71|587.31|589.62|587.22|0
1629969210000|2021-08-26 09:13:30|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629969220000|2021-08-26 09:13:40|589.62|587.22|589.62|587.22|589.62|587.22|589.43|587.03|0
1629969230000|2021-08-26 09:13:50|589.43|587.03|589.43|587.03|589.52|587.12|589.43|587.03|0
1629969240000|2021-08-26 09:14:00|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969250000|2021-08-26 09:14:10|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1629969260000|2021-08-26 09:14:20|590|587.6|589.81|587.41|590|587.6|589.81|587.41|0
1629969270000|2021-08-26 09:14:30|589.62|587.22|589.81|587.41|589.81|587.41|589.62|587.22|0
1629969280000|2021-08-26 09:14:40|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969290000|2021-08-26 09:14:50|589.71|587.31|589.62|587.22|589.71|587.31|589.62|587.22|0
1629969300000|2021-08-26 09:15:00|589.33|586.93|589.24|586.84|589.43|587.03|589.24|586.84|0
1629969310000|2021-08-26 09:15:10|589.43|587.03|589.33|586.93|589.43|587.03|589.33|586.93|0
1629969320000|2021-08-26 09:15:20|589.43|587.03|589.43|587.03|589.43|587.03|589.33|586.93|0
1629969330000|2021-08-26 09:15:30|589.33|586.93|589.43|587.03|589.43|587.03|589.24|586.84|0
1629969340000|2021-08-26 09:15:40|589.33|586.93|589.62|587.22|589.62|587.22|589.33|586.93|0
1629969350000|2021-08-26 09:15:50|589.43|587.03|589.62|587.22|589.62|587.22|589.43|587.03|0
1629969360000|2021-08-26 09:16:00|589.71|587.31|589.62|587.22|589.71|587.31|589.62|587.22|0
1629969370000|2021-08-26 09:16:10|589.81|587.41|589.81|587.41|589.81|587.41|589.71|587.31|0
1629969380000|2021-08-26 09:16:20|589.71|587.31|589.81|587.41|589.81|587.41|589.71|587.31|0
1629969390000|2021-08-26 09:16:30|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969400000|2021-08-26 09:16:40|589.81|587.41|589.71|587.31|589.81|587.41|589.62|587.22|0
1629969410000|2021-08-26 09:16:50|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969420000|2021-08-26 09:17:00|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1629969430000|2021-08-26 09:17:10|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969440000|2021-08-26 09:17:20|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1629969450000|2021-08-26 09:17:30|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969460000|2021-08-26 09:17:40|589.71|587.31|589.71|587.31|589.71|587.31|589.71|587.31|0
1629969470000|2021-08-26 09:17:50|589.81|587.41|589.62|587.22|589.81|587.41|589.62|587.22|0
1629969480000|2021-08-26 09:18:00|589.71|587.31|590|587.6|590.19|587.79|589.71|587.31|0
1629969490000|2021-08-26 09:18:10|590.09|587.69|590|587.6|590.09|587.69|590|587.6|0
1629969500000|2021-08-26 09:18:20|590.19|587.79|590|587.6|590.19|587.79|590|587.6|0
1629969510000|2021-08-26 09:18:30|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1629969540000|2021-08-26 09:19:00|590.38|587.98|590.19|587.79|590.38|587.98|590.19|587.79|0
1629969550000|2021-08-26 09:19:10|590.38|587.98|590.19|587.79|590.38|587.98|590.19|587.79|0
1629969590000|2021-08-26 09:19:50|590.38|587.98|590.19|587.79|590.38|587.98|590.19|587.79|0
1629969610000|2021-08-26 09:20:10|590|587.6|590|587.6|590|587.6|590|587.6|0
1629969620000|2021-08-26 09:20:20|590.19|587.79|590|587.6|590.19|587.79|590|587.6|0
1629969630000|2021-08-26 09:20:30|589.9|587.5|590|587.6|590|587.6|589.81|587.41|0
1629969640000|2021-08-26 09:20:40|590.19|587.79|590.19|587.79|590.38|587.98|590.19|587.79|0
1629969650000|2021-08-26 09:20:50|590.28|587.88|590.38|587.98|590.38|587.98|590.28|587.88|0
1629969660000|2021-08-26 09:21:00|590.19|587.79|590.38|587.98|590.38|587.98|590.19|587.79|0
1629969670000|2021-08-26 09:21:10|590.19|587.79|590|587.6|590.19|587.79|590|587.6|0
1629969680000|2021-08-26 09:21:20|590.09|587.69|590.09|587.69|590.09|587.69|590.09|587.69|0
1629969690000|2021-08-26 09:21:30|590|587.6|590|587.6|590|587.6|590|587.6|0
1629969710000|2021-08-26 09:21:50|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1629969740000|2021-08-26 09:22:20|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969750000|2021-08-26 09:22:30|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629969760000|2021-08-26 09:22:40|589.62|587.22|589.62|587.22|589.62|587.22|589.62|587.22|0
1629969780000|2021-08-26 09:23:00|589.71|587.31|589.62|587.22|589.71|587.31|589.62|587.22|0
1629969790000|2021-08-26 09:23:10|589.81|587.41|589.61|587.21|589.81|587.41|589.61|587.21|0
1629969800000|2021-08-26 09:23:20|589.81|587.41|589.61|587.21|589.81|587.41|589.61|587.21|0
1629969820000|2021-08-26 09:23:40|589.81|587.41|590|587.6|590|587.6|589.81|587.41|0
1629969830000|2021-08-26 09:23:50|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629969840000|2021-08-26 09:24:00|589.71|587.31|589.71|587.31|589.71|587.31|589.61|587.21|0
1629969850000|2021-08-26 09:24:10|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629969870000|2021-08-26 09:24:30|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629969880000|2021-08-26 09:24:40|589.61|587.21|589.71|587.31|589.81|587.41|589.61|587.21|0
1629969890000|2021-08-26 09:24:50|589.61|587.21|589.81|587.41|589.81|587.41|589.61|587.21|0
1629969900000|2021-08-26 09:25:00|590|587.6|589.81|587.41|590|587.6|589.81|587.41|0
1629969910000|2021-08-26 09:25:10|590|587.6|589.81|587.41|590|587.6|589.81|587.41|0
1629969920000|2021-08-26 09:25:20|590|587.6|590|587.6|590|587.6|590|587.6|0
1629969930000|2021-08-26 09:25:30|590.09|587.69|590.19|587.79|590.19|587.79|590|587.6|0
1629969940000|2021-08-26 09:25:40|590.28|587.88|590.38|587.98|590.38|587.98|590.28|587.88|0
1629969960000|2021-08-26 09:26:00|590.57|588.17|590.47|588.07|590.57|588.17|590.47|588.07|0
1629969970000|2021-08-26 09:26:10|590.57|588.17|590.66|588.26|590.76|588.36|590.57|588.17|0
1629969980000|2021-08-26 09:26:20|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1629969990000|2021-08-26 09:26:30|590.76|588.36|590.57|588.17|590.76|588.36|590.57|588.17|0
1629970020000|2021-08-26 09:27:00|590.76|588.36|590.66|588.26|590.76|588.36|590.66|588.26|0
1629970030000|2021-08-26 09:27:10|590.57|588.17|590.38|587.98|590.57|588.17|590.38|587.98|0
1629970040000|2021-08-26 09:27:20|590.57|588.17|590.66|588.26|590.76|588.36|590.57|588.17|0
1629970050000|2021-08-26 09:27:30|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1629970060000|2021-08-26 09:27:40|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1629970070000|2021-08-26 09:27:50|590.76|588.36|590.76|588.36|590.76|588.36|590.76|588.36|0
1629970080000|2021-08-26 09:28:00|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1629970090000|2021-08-26 09:28:10|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1629970100000|2021-08-26 09:28:20|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1629970110000|2021-08-26 09:28:30|589.99|587.59|590.28|587.88|590.28|587.88|589.99|587.59|0
1629970120000|2021-08-26 09:28:40|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1629970140000|2021-08-26 09:29:00|589.99|587.59|589.8|587.4|589.99|587.59|589.8|587.4|0
1629970150000|2021-08-26 09:29:10|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629970160000|2021-08-26 09:29:20|589.61|587.21|589.61|587.21|589.8|587.4|589.61|587.21|0
1629970170000|2021-08-26 09:29:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1629970200000|2021-08-26 09:30:00|589.23|586.83|589.42|587.02|589.42|587.02|589.04|586.64|0
1629970210000|2021-08-26 09:30:10|589.23|586.83|588.85|586.45|589.23|586.83|588.85|586.45|0
1629970220000|2021-08-26 09:30:20|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629970230000|2021-08-26 09:30:30|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629970240000|2021-08-26 09:30:40|589.13|586.73|589.23|586.83|589.23|586.83|589.13|586.73|0
1629970250000|2021-08-26 09:30:50|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629970270000|2021-08-26 09:31:10|588.85|586.45|588.85|586.45|588.85|586.45|588.85|586.45|0
1629970280000|2021-08-26 09:31:20|588.66|586.26|588.85|586.45|588.85|586.45|588.66|586.26|0
1629970290000|2021-08-26 09:31:30|588.94|586.54|588.75|586.35|588.94|586.54|588.75|586.35|0
1629970300000|2021-08-26 09:31:40|588.66|586.26|588.47|586.07|588.85|586.45|588.47|586.07|0
1629970310000|2021-08-26 09:31:50|588.66|586.26|588.47|586.07|588.66|586.26|588.47|586.07|0
1629970320000|2021-08-26 09:32:00|588.66|586.26|589.13|586.73|589.13|586.73|588.66|586.26|0
1629970330000|2021-08-26 09:32:10|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629970340000|2021-08-26 09:32:20|589.23|586.83|589.23|586.83|589.23|586.83|589.13|586.73|0
1629970350000|2021-08-26 09:32:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1629970360000|2021-08-26 09:32:40|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629970370000|2021-08-26 09:32:50|589.23|586.83|589.04|586.64|589.23|586.83|589.04|586.64|0
1629970380000|2021-08-26 09:33:00|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629970390000|2021-08-26 09:33:10|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629970400000|2021-08-26 09:33:20|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970410000|2021-08-26 09:33:30|589.42|587.02|589.8|587.4|589.8|587.4|589.42|587.02|0
1629970420000|2021-08-26 09:33:40|589.89|587.49|589.8|587.4|589.89|587.49|589.8|587.4|0
1629970430000|2021-08-26 09:33:50|589.61|587.21|589.7|587.3|589.8|587.4|589.61|587.21|0
1629970440000|2021-08-26 09:34:00|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970450000|2021-08-26 09:34:10|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1629970460000|2021-08-26 09:34:20|589.23|586.83|589.32|586.92|589.32|586.92|589.23|586.83|0
1629970470000|2021-08-26 09:34:30|589.42|587.02|589.61|587.21|589.61|587.21|589.42|587.02|0
1629970500000|2021-08-26 09:35:00|589.7|587.3|589.8|587.4|589.8|587.4|589.61|587.21|0
1629970510000|2021-08-26 09:35:10|589.7|587.3|589.61|587.21|589.7|587.3|589.61|587.21|0
1629970520000|2021-08-26 09:35:20|589.7|587.3|589.8|587.4|589.99|587.59|589.7|587.3|0
1629970530000|2021-08-26 09:35:30|589.89|587.49|589.8|587.4|589.89|587.49|589.8|587.4|0
1629970540000|2021-08-26 09:35:40|589.7|587.3|589.7|587.3|589.8|587.4|589.7|587.3|0
1629970550000|2021-08-26 09:35:50|589.61|587.21|589.8|587.4|589.8|587.4|589.61|587.21|0
1629970560000|2021-08-26 09:36:00|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970570000|2021-08-26 09:36:10|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629970580000|2021-08-26 09:36:20|589.32|586.92|589.42|587.02|589.51|587.11|589.32|586.92|0
1629970600000|2021-08-26 09:36:40|589.23|586.83|589.51|587.11|589.51|587.11|589.23|586.83|0
1629970610000|2021-08-26 09:36:50|589.42|587.02|589.8|587.4|589.8|587.4|589.42|587.02|0
1629970620000|2021-08-26 09:37:00|589.61|587.21|589.61|587.21|589.8|587.4|589.61|587.21|0
1629970630000|2021-08-26 09:37:10|589.42|587.02|589.42|587.02|589.61|587.21|589.42|587.02|0
1629970640000|2021-08-26 09:37:20|589.32|586.92|589.42|587.02|589.42|587.02|589.23|586.83|0
1629970650000|2021-08-26 09:37:30|589.23|586.83|589.23|586.83|589.42|587.02|589.23|586.83|0
1629970660000|2021-08-26 09:37:40|589.04|586.64|589.04|586.64|589.04|586.64|589.04|586.64|0
1629970710000|2021-08-26 09:38:30|589.23|586.83|589.23|586.83|589.23|586.83|589.23|586.83|0
1629970720000|2021-08-26 09:38:40|589.04|586.64|589.23|586.83|589.23|586.83|588.84|586.44|0
1629970730000|2021-08-26 09:38:50|589.04|586.64|589.23|586.83|589.23|586.83|589.04|586.64|0
1629970740000|2021-08-26 09:39:00|589.61|587.21|589.42|587.02|589.61|587.21|589.42|587.02|0
1629970760000|2021-08-26 09:39:20|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970780000|2021-08-26 09:39:40|589.8|587.4|589.7|587.3|589.8|587.4|589.7|587.3|0
1629970790000|2021-08-26 09:39:50|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629970800000|2021-08-26 09:40:00|589.7|587.3|589.42|587.02|589.7|587.3|589.42|587.02|0
1629970810000|2021-08-26 09:40:10|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970820000|2021-08-26 09:40:20|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629970830000|2021-08-26 09:40:30|589.89|587.49|589.8|587.4|589.99|587.59|589.8|587.4|0
1629970850000|2021-08-26 09:40:50|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970860000|2021-08-26 09:41:00|589.42|587.02|589.23|586.83|589.42|587.02|589.23|586.83|0
1629970890000|2021-08-26 09:41:30|589.32|586.92|589.42|587.02|589.42|587.02|589.32|586.92|0
1629970900000|2021-08-26 09:41:40|589.32|586.92|589.23|586.83|589.42|587.02|589.23|586.83|0
1629970920000|2021-08-26 09:42:00|589.32|586.92|589.51|587.11|589.51|587.11|589.32|586.92|0
1629970930000|2021-08-26 09:42:10|589.61|587.21|589.42|587.02|589.61|587.21|589.42|587.02|0
1629970950000|2021-08-26 09:42:30|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1629970960000|2021-08-26 09:42:40|589.8|587.4|589.8|587.4|589.99|587.59|589.8|587.4|0
1629970980000|2021-08-26 09:43:00|589.99|587.59|589.8|587.4|589.99|587.59|589.8|587.4|0
1629971010000|2021-08-26 09:43:30|589.99|587.59|589.8|587.4|589.99|587.59|589.8|587.4|0
1629971020000|2021-08-26 09:43:40|589.99|587.59|590.18|587.78|590.18|587.78|589.99|587.59|0
1629971030000|2021-08-26 09:43:50|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971040000|2021-08-26 09:44:00|589.8|587.4|589.89|587.49|589.89|587.49|589.8|587.4|0
1629971050000|2021-08-26 09:44:10|589.8|587.4|589.8|587.4|589.99|587.59|589.8|587.4|0
1629971070000|2021-08-26 09:44:30|589.99|587.59|589.8|587.4|589.99|587.59|589.8|587.4|0
1629971080000|2021-08-26 09:44:40|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971090000|2021-08-26 09:44:50|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629971100000|2021-08-26 09:45:00|589.61|587.21|589.61|587.21|589.8|587.4|589.61|587.21|0
1629971110000|2021-08-26 09:45:10|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629971120000|2021-08-26 09:45:20|589.89|587.49|589.99|587.59|589.99|587.59|589.89|587.49|0
1629971130000|2021-08-26 09:45:30|590.18|587.78|589.99|587.59|590.18|587.78|589.99|587.59|0
1629971140000|2021-08-26 09:45:40|590.08|587.68|589.99|587.59|590.08|587.68|589.99|587.59|0
1629971150000|2021-08-26 09:45:50|590.18|587.78|589.8|587.4|590.18|587.78|589.8|587.4|0
1629971160000|2021-08-26 09:46:00|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971170000|2021-08-26 09:46:10|590.18|587.78|589.99|587.59|590.18|587.78|589.99|587.59|0
1629971180000|2021-08-26 09:46:20|589.89|587.49|589.99|587.59|589.99|587.59|589.89|587.49|0
1629971190000|2021-08-26 09:46:30|589.8|587.4|589.99|587.59|589.99|587.59|589.8|587.4|0
1629971210000|2021-08-26 09:46:50|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629971230000|2021-08-26 09:47:10|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971240000|2021-08-26 09:47:20|589.8|587.4|589.8|587.4|589.8|587.4|589.8|587.4|0
1629971250000|2021-08-26 09:47:30|589.99|587.59|590.18|587.78|590.18|587.78|589.99|587.59|0
1629971260000|2021-08-26 09:47:40|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971280000|2021-08-26 09:48:00|590.18|587.78|590.18|587.78|590.18|587.78|590.08|587.68|0
1629971290000|2021-08-26 09:48:10|589.99|587.59|589.99|587.59|590.08|587.68|589.99|587.59|0
1629971300000|2021-08-26 09:48:20|590.08|587.68|589.99|587.59|590.18|587.78|589.99|587.59|0
1629971310000|2021-08-26 09:48:30|590.08|587.68|590.18|587.78|590.18|587.78|590.08|587.68|0
1629971320000|2021-08-26 09:48:40|590.27|587.87|590.18|587.78|590.27|587.87|590.18|587.78|0
1629971340000|2021-08-26 09:49:00|589.99|587.59|590.18|587.78|590.18|587.78|589.99|587.59|0
1629971350000|2021-08-26 09:49:10|590.08|587.68|590.18|587.78|590.18|587.78|590.08|587.68|0
1629971360000|2021-08-26 09:49:20|589.99|587.59|590.37|587.97|590.37|587.97|589.99|587.59|0
1629971370000|2021-08-26 09:49:30|590.18|587.78|590.37|587.97|590.37|587.97|590.18|587.78|0
1629971390000|2021-08-26 09:49:50|590.18|587.78|590.18|587.78|590.18|587.78|590.18|587.78|0
1629971400000|2021-08-26 09:50:00|590.37|587.97|590.18|587.78|590.37|587.97|590.18|587.78|0
1629971430000|2021-08-26 09:50:30|590.37|587.97|590.46|588.06|590.46|588.06|590.37|587.97|0
1629971440000|2021-08-26 09:50:40|590.56|588.16|590.37|587.97|590.56|588.16|590.37|587.97|0
1629971450000|2021-08-26 09:50:50|590.56|588.16|590.56|588.16|590.56|588.16|590.56|588.16|0
1629971460000|2021-08-26 09:51:00|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629971490000|2021-08-26 09:51:30|590.56|588.16|590.56|588.16|590.56|588.16|590.56|588.16|0
1629971500000|2021-08-26 09:51:40|590.37|587.97|590.37|587.97|590.37|587.97|590.37|587.97|0
1629971510000|2021-08-26 09:51:50|590.18|587.78|590.18|587.78|590.18|587.78|590.18|587.78|0
1629971530000|2021-08-26 09:52:10|589.99|587.59|589.99|587.59|589.99|587.59|589.99|587.59|0
1629971550000|2021-08-26 09:52:30|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1629971600000|2021-08-26 09:53:20|590.37|587.97|590.37|587.97|590.37|587.97|590.37|587.97|0
1629971610000|2021-08-26 09:53:30|590.18|587.78|590.08|587.68|590.18|587.78|589.98|587.58|0
1629971620000|2021-08-26 09:53:40|589.98|587.58|589.98|587.58|589.98|587.58|589.98|587.58|0
1629971630000|2021-08-26 09:53:50|589.79|587.39|589.79|587.39|589.79|587.39|589.79|587.39|0
1629971640000|2021-08-26 09:54:00|589.89|587.49|589.98|587.58|590.08|587.68|589.89|587.49|0
1629971650000|2021-08-26 09:54:10|590.18|587.78|590.18|587.78|590.18|587.78|590.18|587.78|0
1629971660000|2021-08-26 09:54:20|590.08|587.68|590.18|587.78|590.18|587.78|589.98|587.58|0
1629971670000|2021-08-26 09:54:30|590.37|587.97|590.37|587.97|590.37|587.97|590.27|587.87|0
1629971680000|2021-08-26 09:54:40|590.56|588.16|590.37|587.97|590.56|588.16|590.37|587.97|0
1629971700000|2021-08-26 09:55:00|590.56|588.16|590.56|588.16|590.56|588.16|590.56|588.16|0
1629971710000|2021-08-26 09:55:10|590.75|588.35|590.75|588.35|590.75|588.35|590.56|588.16|0
1629971740000|2021-08-26 09:55:40|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629971750000|2021-08-26 09:55:50|590.75|588.35|590.94|588.54|590.94|588.54|590.75|588.35|0
1629971760000|2021-08-26 09:56:00|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629971810000|2021-08-26 09:56:50|590.56|588.16|590.56|588.16|590.56|588.16|590.56|588.16|0
1629971820000|2021-08-26 09:57:00|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629971830000|2021-08-26 09:57:10|590.84|588.44|590.94|588.54|590.94|588.54|590.84|588.44|0
1629971840000|2021-08-26 09:57:20|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629971850000|2021-08-26 09:57:30|590.94|588.54|590.75|588.35|590.94|588.54|590.75|588.35|0
1629971870000|2021-08-26 09:57:50|590.56|588.16|590.94|588.54|590.94|588.54|590.56|588.16|0
1629971880000|2021-08-26 09:58:00|590.84|588.44|590.94|588.54|590.94|588.54|590.84|588.44|0
1629971900000|2021-08-26 09:58:20|590.84|588.44|590.75|588.35|590.84|588.44|590.75|588.35|0
1629971920000|2021-08-26 09:58:40|590.56|588.16|590.56|588.16|590.56|588.16|590.56|588.16|0
1629971930000|2021-08-26 09:58:50|590.75|588.35|590.56|588.16|590.75|588.35|590.56|588.16|0
1629971960000|2021-08-26 09:59:20|590.65|588.25|590.56|588.16|590.65|588.25|590.56|588.16|0
1629971970000|2021-08-26 09:59:30|590.75|588.35|590.75|588.35|590.75|588.35|590.75|588.35|0
1629971980000|2021-08-26 09:59:40|590.94|588.54|591.13|588.73|591.13|588.73|590.94|588.54|0
1629972000000|2021-08-26 10:00:00|590.94|588.54|590.94|588.54|591.13|588.73|590.94|588.54|0
1629972020000|2021-08-26 10:00:20|591.13|588.73|590.94|588.54|591.13|588.73|590.94|588.54|0
1629972030000|2021-08-26 10:00:30|591.13|588.73|591.32|588.92|591.32|588.92|591.13|588.73|0
1629972040000|2021-08-26 10:00:40|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629972050000|2021-08-26 10:00:50|591.89|589.49|591.89|589.49|591.89|589.49|591.7|589.3|0
1629972060000|2021-08-26 10:01:00|591.7|589.3|591.79|589.39|591.79|589.39|591.7|589.3|0
1629972070000|2021-08-26 10:01:10|591.7|589.3|591.6|589.2|591.7|589.3|591.51|589.11|0
1629972080000|2021-08-26 10:01:20|591.7|589.3|591.89|589.49|591.89|589.49|591.6|589.2|0
1629972090000|2021-08-26 10:01:30|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1629972110000|2021-08-26 10:01:50|591.7|589.3|591.89|589.49|591.89|589.49|591.7|589.3|0
1629972120000|2021-08-26 10:02:00|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1629972140000|2021-08-26 10:02:20|591.98|589.58|591.89|589.49|591.98|589.58|591.89|589.49|0
1629972160000|2021-08-26 10:02:40|591.98|589.58|591.98|589.58|591.98|589.58|591.98|589.58|0
1629972170000|2021-08-26 10:02:50|592.08|589.68|592.08|589.68|592.08|589.68|592.08|589.68|0
1629972180000|2021-08-26 10:03:00|591.98|589.58|591.89|589.49|591.98|589.58|591.89|589.49|0
1629972190000|2021-08-26 10:03:10|591.98|589.58|591.98|589.58|591.98|589.58|591.98|589.58|0
1629972200000|2021-08-26 10:03:20|592.08|589.68|592.08|589.68|592.08|589.68|591.89|589.49|0
1629972210000|2021-08-26 10:03:30|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629972220000|2021-08-26 10:03:40|591.7|589.3|591.7|589.3|591.7|589.3|591.51|589.11|0
1629972240000|2021-08-26 10:04:00|591.89|589.49|591.7|589.3|591.89|589.49|591.7|589.3|0
1629972250000|2021-08-26 10:04:10|591.6|589.2|591.51|589.11|591.6|589.2|591.51|589.11|0
1629972260000|2021-08-26 10:04:20|591.7|589.3|591.51|589.11|591.7|589.3|591.51|589.11|0
1629972270000|2021-08-26 10:04:30|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629972280000|2021-08-26 10:04:40|591.89|589.49|591.89|589.49|591.89|589.49|591.89|589.49|0
1629972300000|2021-08-26 10:05:00|591.7|589.3|591.89|589.49|591.89|589.49|591.7|589.3|0
1629972310000|2021-08-26 10:05:10|592.08|589.68|591.89|589.49|592.08|589.68|591.89|589.49|0
1629972320000|2021-08-26 10:05:20|591.7|589.3|591.7|589.3|591.7|589.3|591.7|589.3|0
1629972330000|2021-08-26 10:05:30|591.51|589.11|591.51|589.11|591.51|589.11|591.51|589.11|0
1629972340000|2021-08-26 10:05:40|591.32|588.92|591.32|588.92|591.51|589.11|591.32|588.92|0
1629972350000|2021-08-26 10:05:50|590.94|588.54|590.94|588.54|590.94|588.54|590.94|588.54|0
1629972360000|2021-08-26 10:06:00|591.13|588.73|591.32|588.92|591.32|588.92|590.94|588.54|0
1629972370000|2021-08-26 10:06:10|591.22|588.82|591.13|588.73|591.32|588.92|591.13|588.73|0
1629972380000|2021-08-26 10:06:20|591.22|588.82|591.22|588.82|591.32|588.92|591.22|588.82|0
1629972390000|2021-08-26 10:06:30|591.13|588.73|591.32|588.92|591.32|588.92|591.13|588.73|0
1629972400000|2021-08-26 10:06:40|591.13|588.73|591.32|588.92|591.32|588.92|591.13|588.73|0
1629972410000|2021-08-26 10:06:50|591.13|588.73|590.93|588.53|591.13|588.73|590.93|588.53|0
1629972420000|2021-08-26 10:07:00|591.03|588.63|590.93|588.53|591.03|588.63|590.93|588.53|0
1629972430000|2021-08-26 10:07:10|591.13|588.73|591.13|588.73|591.32|588.92|591.13|588.73|0
1629972440000|2021-08-26 10:07:20|591.32|588.92|591.22|588.82|591.32|588.92|591.22|588.82|0
1629972450000|2021-08-26 10:07:30|591.32|588.92|591.32|588.92|591.32|588.92|591.32|588.92|0
1629972470000|2021-08-26 10:07:50|591.22|588.82|591.32|588.92|591.32|588.92|591.13|588.73|0
1629972480000|2021-08-26 10:08:00|591.13|588.73|590.93|588.53|591.13|588.73|590.93|588.53|0
1629972500000|2021-08-26 10:08:20|590.74|588.34|590.55|588.15|590.74|588.34|590.55|588.15|0
1629972510000|2021-08-26 10:08:30|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972520000|2021-08-26 10:08:40|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629972530000|2021-08-26 10:08:50|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972550000|2021-08-26 10:09:10|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629972570000|2021-08-26 10:09:30|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972580000|2021-08-26 10:09:40|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1629972590000|2021-08-26 10:09:50|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972600000|2021-08-26 10:10:00|590.55|588.15|590.55|588.15|590.64|588.24|590.55|588.15|0
1629972620000|2021-08-26 10:10:20|590.64|588.24|590.74|588.34|590.74|588.34|590.64|588.24|0
1629972640000|2021-08-26 10:10:40|590.64|588.24|590.74|588.34|590.74|588.34|590.64|588.24|0
1629972650000|2021-08-26 10:10:50|590.64|588.24|590.74|588.34|590.74|588.34|590.64|588.24|0
1629972660000|2021-08-26 10:11:00|590.55|588.15|590.74|588.34|590.74|588.34|590.55|588.15|0
1629972670000|2021-08-26 10:11:10|590.55|588.15|590.74|588.34|590.74|588.34|590.55|588.15|0
1629972680000|2021-08-26 10:11:20|590.83|588.43|590.83|588.43|590.83|588.43|590.83|588.43|0
1629972690000|2021-08-26 10:11:30|590.74|588.34|590.74|588.34|590.74|588.34|590.55|588.15|0
1629972700000|2021-08-26 10:11:40|590.64|588.24|590.55|588.15|590.64|588.24|590.55|588.15|0
1629972720000|2021-08-26 10:12:00|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972730000|2021-08-26 10:12:10|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629972740000|2021-08-26 10:12:20|590.74|588.34|590.93|588.53|590.93|588.53|590.74|588.34|0
1629972750000|2021-08-26 10:12:30|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629972760000|2021-08-26 10:12:40|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629972790000|2021-08-26 10:13:10|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629972800000|2021-08-26 10:13:20|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629972810000|2021-08-26 10:13:30|591.12|588.72|590.74|588.34|591.12|588.72|590.74|588.34|0
1629972830000|2021-08-26 10:13:50|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629972840000|2021-08-26 10:14:00|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972850000|2021-08-26 10:14:10|590.55|588.15|590.55|588.15|590.55|588.15|590.55|588.15|0
1629972860000|2021-08-26 10:14:20|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629972880000|2021-08-26 10:14:40|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629972890000|2021-08-26 10:14:50|590.83|588.43|590.74|588.34|590.83|588.43|590.74|588.34|0
1629972900000|2021-08-26 10:15:00|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629972910000|2021-08-26 10:15:10|591.12|588.72|591.31|588.91|591.31|588.91|591.12|588.72|0
1629972920000|2021-08-26 10:15:20|591.21|588.81|591.12|588.72|591.21|588.81|591.12|588.72|0
1629972930000|2021-08-26 10:15:30|591.31|588.91|591.21|588.81|591.31|588.91|591.21|588.81|0
1629972940000|2021-08-26 10:15:40|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629972950000|2021-08-26 10:15:50|591.02|588.62|591.02|588.62|591.02|588.62|591.02|588.62|0
1629972960000|2021-08-26 10:16:00|591.12|588.72|590.93|588.53|591.12|588.72|590.93|588.53|0
1629972970000|2021-08-26 10:16:10|591.12|588.72|591.31|588.91|591.31|588.91|591.12|588.72|0
1629972980000|2021-08-26 10:16:20|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629972990000|2021-08-26 10:16:30|591.31|588.91|591.02|588.62|591.31|588.91|591.02|588.62|0
1629973000000|2021-08-26 10:16:40|590.93|588.53|590.93|588.53|591.02|588.62|590.93|588.53|0
1629973010000|2021-08-26 10:16:50|591.02|588.62|590.93|588.53|591.12|588.72|590.93|588.53|0
1629973020000|2021-08-26 10:17:00|591.12|588.72|590.93|588.53|591.12|588.72|590.93|588.53|0
1629973030000|2021-08-26 10:17:10|591.12|588.72|590.93|588.53|591.12|588.72|590.93|588.53|0
1629973040000|2021-08-26 10:17:20|591.12|588.72|591.12|588.72|591.12|588.72|590.93|588.53|0
1629973060000|2021-08-26 10:17:40|591.31|588.91|591.31|588.91|591.31|588.91|591.12|588.72|0
1629973070000|2021-08-26 10:17:50|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629973080000|2021-08-26 10:18:00|591.31|588.91|591.12|588.72|591.31|588.91|591.12|588.72|0
1629973090000|2021-08-26 10:18:10|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973100000|2021-08-26 10:18:20|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629973120000|2021-08-26 10:18:40|591.31|588.91|591.21|588.81|591.31|588.91|591.21|588.81|0
1629973130000|2021-08-26 10:18:50|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629973140000|2021-08-26 10:19:00|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973160000|2021-08-26 10:19:20|591.21|588.81|591.12|588.72|591.21|588.81|591.12|588.72|0
1629973190000|2021-08-26 10:19:50|590.93|588.53|591.12|588.72|591.12|588.72|590.93|588.53|0
1629973200000|2021-08-26 10:20:00|591.31|588.91|591.21|588.81|591.31|588.91|591.21|588.81|0
1629973210000|2021-08-26 10:20:10|591.31|588.91|591.31|588.91|591.31|588.91|591.21|588.81|0
1629973220000|2021-08-26 10:20:20|591.21|588.81|591.12|588.72|591.31|588.91|591.12|588.72|0
1629973260000|2021-08-26 10:21:00|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629973270000|2021-08-26 10:21:10|591.02|588.62|591.02|588.62|591.02|588.62|591.02|588.62|0
1629973280000|2021-08-26 10:21:20|591.12|588.72|590.93|588.53|591.12|588.72|590.93|588.53|0
1629973290000|2021-08-26 10:21:30|591.02|588.62|590.93|588.53|591.02|588.62|590.93|588.53|0
1629973300000|2021-08-26 10:21:40|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1629973320000|2021-08-26 10:22:00|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629973340000|2021-08-26 10:22:20|590.74|588.34|590.93|588.53|590.93|588.53|590.74|588.34|0
1629973370000|2021-08-26 10:22:50|591.12|588.72|591.31|588.91|591.31|588.91|591.12|588.72|0
1629973390000|2021-08-26 10:23:10|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629973400000|2021-08-26 10:23:20|591.31|588.91|591.31|588.91|591.31|588.91|591.21|588.81|0
1629973420000|2021-08-26 10:23:40|591.5|589.1|591.5|589.1|591.5|589.1|591.31|588.91|0
1629973430000|2021-08-26 10:23:50|591.4|589|591.5|589.1|591.5|589.1|591.4|589|0
1629973440000|2021-08-26 10:24:00|591.31|588.91|591.4|589|591.4|589|591.31|588.91|0
1629973450000|2021-08-26 10:24:10|591.31|588.91|591.5|589.1|591.5|589.1|591.31|588.91|0
1629973460000|2021-08-26 10:24:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973490000|2021-08-26 10:24:50|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629973520000|2021-08-26 10:25:20|591.31|588.91|591.31|588.91|591.31|588.91|591.12|588.72|0
1629973550000|2021-08-26 10:25:50|591.5|589.1|591.31|588.91|591.5|589.1|591.31|588.91|0
1629973560000|2021-08-26 10:26:00|591.12|588.72|591.12|588.72|591.12|588.72|591.12|588.72|0
1629973570000|2021-08-26 10:26:10|591.31|588.91|591.12|588.72|591.31|588.91|591.12|588.72|0
1629973580000|2021-08-26 10:26:20|591.31|588.91|591.31|588.91|591.31|588.91|591.21|588.81|0
1629973590000|2021-08-26 10:26:30|591.12|588.72|591.12|588.72|591.31|588.91|591.12|588.72|0
1629973610000|2021-08-26 10:26:50|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1629973620000|2021-08-26 10:27:00|591.02|588.62|591.12|588.72|591.12|588.72|591.02|588.62|0
1629973650000|2021-08-26 10:27:30|591.31|588.91|591.21|588.81|591.31|588.91|591.12|588.72|0
1629973660000|2021-08-26 10:27:40|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973680000|2021-08-26 10:28:00|591.5|589.1|591.4|589|591.5|589.1|591.31|588.91|0
1629973690000|2021-08-26 10:28:10|591.31|588.91|591.5|589.1|591.5|589.1|591.31|588.91|0
1629973700000|2021-08-26 10:28:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973720000|2021-08-26 10:28:40|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629973730000|2021-08-26 10:28:50|591.31|588.91|591.31|588.91|591.4|589|591.31|588.91|0
1629973760000|2021-08-26 10:29:20|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629973790000|2021-08-26 10:29:50|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1629973810000|2021-08-26 10:30:10|591.5|589.1|591.5|589.1|591.5|589.1|591.5|589.1|0
1629973840000|2021-08-26 10:30:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629973870000|2021-08-26 10:31:10|591.88|589.48|591.88|589.48|591.88|589.48|591.88|589.48|0
1629973890000|2021-08-26 10:31:30|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629973910000|2021-08-26 10:31:50|591.5|589.1|591.12|588.72|591.5|589.1|591.12|588.72|0
1629973920000|2021-08-26 10:32:00|590.92|588.52|591.12|588.72|591.12|588.72|590.92|588.52|0
1629973930000|2021-08-26 10:32:10|590.92|588.52|590.73|588.33|590.92|588.52|590.73|588.33|0
1629973950000|2021-08-26 10:32:30|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629973960000|2021-08-26 10:32:40|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1629973990000|2021-08-26 10:33:10|590.73|588.33|590.35|587.95|590.73|588.33|590.35|587.95|0
1629974000000|2021-08-26 10:33:20|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1629974010000|2021-08-26 10:33:30|590.16|587.76|590.16|587.76|590.35|587.95|590.16|587.76|0
1629974020000|2021-08-26 10:33:40|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629974030000|2021-08-26 10:33:50|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1629974040000|2021-08-26 10:34:00|590.16|587.76|590.35|587.95|590.35|587.95|590.16|587.76|0
1629974050000|2021-08-26 10:34:10|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629974060000|2021-08-26 10:34:20|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629974080000|2021-08-26 10:34:40|590.16|587.76|590.16|587.76|590.35|587.95|590.16|587.76|0
1629974100000|2021-08-26 10:35:00|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629974110000|2021-08-26 10:35:10|590.25|587.85|590.16|587.76|590.25|587.85|590.16|587.76|0
1629974120000|2021-08-26 10:35:20|590.35|587.95|590.35|587.95|590.35|587.95|590.35|587.95|0
1629974140000|2021-08-26 10:35:40|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629974150000|2021-08-26 10:35:50|590.35|587.95|590.44|588.04|590.44|588.04|590.35|587.95|0
1629974160000|2021-08-26 10:36:00|590.54|588.14|590.54|588.14|590.54|588.14|590.54|588.14|0
1629974170000|2021-08-26 10:36:10|590.35|587.95|590.54|588.14|590.54|588.14|590.35|587.95|0
1629974180000|2021-08-26 10:36:20|590.44|588.04|590.54|588.14|590.54|588.14|590.44|588.04|0
1629974220000|2021-08-26 10:37:00|590.73|588.33|590.73|588.33|590.73|588.33|590.73|588.33|0
1629974300000|2021-08-26 10:38:20|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1629974310000|2021-08-26 10:38:30|591.11|588.71|591.01|588.61|591.11|588.71|591.01|588.61|0
1629974320000|2021-08-26 10:38:40|591.11|588.71|591.11|588.71|591.11|588.71|591.11|588.71|0
1629974330000|2021-08-26 10:38:50|590.92|588.52|590.92|588.52|590.92|588.52|590.92|588.52|0
1629974340000|2021-08-26 10:39:00|591.11|588.71|591.11|588.71|591.11|588.71|591.11|588.71|0
1629974350000|2021-08-26 10:39:10|591.3|588.9|591.3|588.9|591.3|588.9|591.3|588.9|0
1629974370000|2021-08-26 10:39:30|591.5|589.1|591.69|589.29|591.69|589.29|591.5|589.1|0
1629974390000|2021-08-26 10:39:50|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629974400000|2021-08-26 10:40:00|591.69|589.29|591.49|589.09|591.69|589.29|591.49|589.09|0
1629974430000|2021-08-26 10:40:30|591.69|589.29|591.49|589.09|591.69|589.29|591.49|589.09|0
1629974500000|2021-08-26 10:41:40|591.69|589.29|591.69|589.29|591.69|589.29|591.69|589.29|0
1629974510000|2021-08-26 10:41:50|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629974520000|2021-08-26 10:42:00|591.69|589.29|591.49|589.09|591.69|589.29|591.49|589.09|0
1629974530000|2021-08-26 10:42:10|591.59|589.19|591.59|589.19|591.59|589.19|591.59|589.19|0
1629974540000|2021-08-26 10:42:20|591.69|589.29|591.49|589.09|591.69|589.29|591.49|589.09|0
1629974650000|2021-08-26 10:44:10|591.3|588.9|591.3|588.9|591.3|588.9|591.3|588.9|0
1629974700000|2021-08-26 10:45:00|591.49|589.09|591.49|589.09|591.49|589.09|591.3|588.9|0
1629974710000|2021-08-26 10:45:10|591.3|588.9|591.49|589.09|591.49|589.09|591.3|588.9|0
1629974720000|2021-08-26 10:45:20|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1629974730000|2021-08-26 10:45:30|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629974740000|2021-08-26 10:45:40|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629974750000|2021-08-26 10:45:50|591.78|589.38|591.78|589.38|591.78|589.38|591.78|589.38|0
1629974760000|2021-08-26 10:46:00|591.68|589.28|591.87|589.47|591.87|589.47|591.68|589.28|0
1629974780000|2021-08-26 10:46:20|592.07|589.67|592.07|589.67|592.07|589.67|592.07|589.67|0
1629974790000|2021-08-26 10:46:30|591.87|589.47|591.68|589.28|591.87|589.47|591.68|589.28|0
1629974800000|2021-08-26 10:46:40|591.87|589.47|591.68|589.28|591.87|589.47|591.68|589.28|0
1629974850000|2021-08-26 10:47:30|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629974870000|2021-08-26 10:47:50|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629974880000|2021-08-26 10:48:00|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629974890000|2021-08-26 10:48:10|591.58|589.18|591.68|589.28|591.68|589.28|591.49|589.09|0
1629974980000|2021-08-26 10:49:40|591.87|589.47|591.87|589.47|591.87|589.47|591.87|589.47|0
1629975010000|2021-08-26 10:50:10|592.06|589.66|592.06|589.66|592.06|589.66|592.06|589.66|0
1629975030000|2021-08-26 10:50:30|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1629975050000|2021-08-26 10:50:50|592.06|589.66|592.06|589.66|592.06|589.66|592.06|589.66|0
1629975070000|2021-08-26 10:51:10|592.26|589.86|592.06|589.66|592.26|589.86|592.06|589.66|0
1629975080000|2021-08-26 10:51:20|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1629975100000|2021-08-26 10:51:40|592.06|589.66|592.06|589.66|592.06|589.66|592.06|589.66|0
1629975110000|2021-08-26 10:51:50|592.26|589.86|592.26|589.86|592.26|589.86|592.26|589.86|0
1629975150000|2021-08-26 10:52:30|592.45|590.05|592.25|589.85|592.45|590.05|592.25|589.85|0
1629975170000|2021-08-26 10:52:50|592.06|589.66|592.06|589.66|592.06|589.66|592.06|589.66|0
1629975180000|2021-08-26 10:53:00|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1629975210000|2021-08-26 10:53:30|592.06|589.66|592.06|589.66|592.06|589.66|592.06|589.66|0
1629975230000|2021-08-26 10:53:50|592.25|589.85|592.06|589.66|592.25|589.85|592.06|589.66|0
1629975250000|2021-08-26 10:54:10|591.87|589.47|591.87|589.47|591.87|589.47|591.87|589.47|0
1629975280000|2021-08-26 10:54:40|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975290000|2021-08-26 10:54:50|591.77|589.37|591.87|589.47|591.87|589.47|591.77|589.37|0
1629975300000|2021-08-26 10:55:00|591.77|589.37|591.77|589.37|591.77|589.37|591.77|589.37|0
1629975310000|2021-08-26 10:55:10|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975320000|2021-08-26 10:55:20|591.87|589.47|591.87|589.47|591.87|589.47|591.87|589.47|0
1629975350000|2021-08-26 10:55:50|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975360000|2021-08-26 10:56:00|591.87|589.47|591.68|589.28|591.87|589.47|591.68|589.28|0
1629975370000|2021-08-26 10:56:10|591.87|589.47|591.77|589.37|591.87|589.47|591.68|589.28|0
1629975380000|2021-08-26 10:56:20|591.68|589.28|591.87|589.47|591.87|589.47|591.68|589.28|0
1629975400000|2021-08-26 10:56:40|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975410000|2021-08-26 10:56:50|591.87|589.47|591.87|589.47|591.87|589.47|591.87|589.47|0
1629975490000|2021-08-26 10:58:10|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975530000|2021-08-26 10:58:50|591.3|588.9|591.3|588.9|591.3|588.9|591.3|588.9|0
1629975560000|2021-08-26 10:59:20|590.91|588.51|590.91|588.51|590.91|588.51|590.91|588.51|0
1629975570000|2021-08-26 10:59:30|591.1|588.7|591.49|589.09|591.49|589.09|591.1|588.7|0
1629975580000|2021-08-26 10:59:40|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975590000|2021-08-26 10:59:50|591.49|589.09|591.3|588.9|591.49|589.09|591.3|588.9|0
1629975600000|2021-08-26 11:00:00|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975620000|2021-08-26 11:00:20|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629975630000|2021-08-26 11:00:30|591.3|588.9|591.3|588.9|591.3|588.9|591.3|588.9|0
1629975660000|2021-08-26 11:01:00|591.29|588.89|591.29|588.89|591.68|589.28|591.29|588.89|0
1629975680000|2021-08-26 11:01:20|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1629975690000|2021-08-26 11:01:30|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629975710000|2021-08-26 11:01:50|591.1|588.7|591.1|588.7|591.1|588.7|591.1|588.7|0
1629975730000|2021-08-26 11:02:10|591.29|588.89|591.29|588.89|591.29|588.89|591.29|588.89|0
1629975750000|2021-08-26 11:02:30|591.49|589.09|591.49|589.09|591.49|589.09|591.29|588.89|0
1629975760000|2021-08-26 11:02:40|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975780000|2021-08-26 11:03:00|591.49|589.09|591.68|589.28|591.68|589.28|591.49|589.09|0
1629975800000|2021-08-26 11:03:20|591.87|589.47|591.87|589.47|591.87|589.47|591.87|589.47|0
1629975810000|2021-08-26 11:03:30|591.68|589.28|591.68|589.28|591.68|589.28|591.68|589.28|0
1629975820000|2021-08-26 11:03:40|591.49|589.09|591.68|589.28|591.68|589.28|591.49|589.09|0
1629975830000|2021-08-26 11:03:50|591.58|589.18|591.49|589.09|591.58|589.18|591.49|589.09|0
1629975840000|2021-08-26 11:04:00|591.48|589.08|591.68|589.28|591.68|589.28|591.48|589.08|0
1629975870000|2021-08-26 11:04:30|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629975880000|2021-08-26 11:04:40|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1629975890000|2021-08-26 11:04:50|591.48|589.08|591.48|589.08|591.48|589.08|591.48|589.08|0
1629975930000|2021-08-26 11:05:30|591.29|588.89|591.43|589.03|591.43|589.03|591.29|588.89|0
1629975950000|2021-08-26 11:05:50|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629975970000|2021-08-26 11:06:10|591.81|589.41|591.62|589.22|591.81|589.41|591.62|589.22|0
1629975980000|2021-08-26 11:06:20|591.52|589.12|591.43|589.03|591.52|589.12|591.43|589.03|0
1629975990000|2021-08-26 11:06:30|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976000000|2021-08-26 11:06:40|591.43|589.03|591.62|589.22|591.62|589.22|591.43|589.03|0
1629976030000|2021-08-26 11:07:10|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976040000|2021-08-26 11:07:20|591.24|588.84|591.43|589.03|591.43|589.03|591.24|588.84|0
1629976050000|2021-08-26 11:07:30|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976060000|2021-08-26 11:07:40|591.43|589.03|591.62|589.22|591.62|589.22|591.43|589.03|0
1629976070000|2021-08-26 11:07:50|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976100000|2021-08-26 11:08:20|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1629976140000|2021-08-26 11:09:00|591.43|589.03|591.24|588.84|591.43|589.03|591.24|588.84|0
1629976170000|2021-08-26 11:09:30|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976180000|2021-08-26 11:09:40|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1629976200000|2021-08-26 11:10:00|591.43|589.03|591.33|588.93|591.43|589.03|591.33|588.93|0
1629976210000|2021-08-26 11:10:10|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1629976220000|2021-08-26 11:10:20|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976230000|2021-08-26 11:10:30|591.62|589.22|591.43|589.03|591.62|589.22|591.43|589.03|0
1629976250000|2021-08-26 11:10:50|591.24|588.84|591.43|589.03|591.43|589.03|591.24|588.84|0
1629976260000|2021-08-26 11:11:00|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976270000|2021-08-26 11:11:10|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976300000|2021-08-26 11:11:40|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976350000|2021-08-26 11:12:30|591.43|589.03|591.62|589.22|591.62|589.22|591.43|589.03|0
1629976360000|2021-08-26 11:12:40|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976370000|2021-08-26 11:12:50|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976380000|2021-08-26 11:13:00|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976510000|2021-08-26 11:15:10|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1629976530000|2021-08-26 11:15:30|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976540000|2021-08-26 11:15:40|591.24|588.84|591.24|588.84|591.24|588.84|591.24|588.84|0
1629976550000|2021-08-26 11:15:50|591.43|589.03|591.43|589.03|591.43|589.03|591.43|589.03|0
1629976590000|2021-08-26 11:16:30|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976610000|2021-08-26 11:16:50|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1629976620000|2021-08-26 11:17:00|591.71|589.31|591.81|589.41|591.81|589.41|591.62|589.22|0
1629976630000|2021-08-26 11:17:10|591.62|589.22|591.62|589.22|591.62|589.22|591.62|589.22|0
1629976640000|2021-08-26 11:17:20|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1629976680000|2021-08-26 11:18:00|592|589.6|592|589.6|592|589.6|592|589.6|0
1629976700000|2021-08-26 11:18:20|592.19|589.79|592.19|589.79|592.19|589.79|592.19|589.79|0
1629976710000|2021-08-26 11:18:30|592|589.6|591.62|589.22|592|589.6|591.62|589.22|0
1629976730000|2021-08-26 11:18:50|591.81|589.41|591.62|589.22|591.81|589.41|591.62|589.22|0
1629976740000|2021-08-26 11:19:00|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1629976750000|2021-08-26 11:19:10|592|589.6|592|589.6|592|589.6|592|589.6|0
1629976760000|2021-08-26 11:19:20|592.19|589.79|592.19|589.79|592.19|589.79|592.19|589.79|0
1629976780000|2021-08-26 11:19:40|592|589.6|592|589.6|592.19|589.79|592|589.6|0
1629976790000|2021-08-26 11:19:50|592.09|589.69|592.19|589.79|592.19|589.79|592|589.6|0
1629976800000|2021-08-26 11:20:00|592|589.6|592.19|589.79|592.19|589.79|592|589.6|0
1629976820000|2021-08-26 11:20:20|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1629976840000|2021-08-26 11:20:40|592.19|589.79|592.19|589.79|592.19|589.79|592.19|589.79|0
1629976850000|2021-08-26 11:20:50|592.38|589.98|592.38|589.98|592.38|589.98|592.38|589.98|0
1629976860000|2021-08-26 11:21:00|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1629976870000|2021-08-26 11:21:10|592.38|589.98|592.38|589.98|592.38|589.98|592.28|589.88|0
1629976890000|2021-08-26 11:21:30|592.57|590.17|592.76|590.36|592.86|590.46|592.57|590.17|0
1629976900000|2021-08-26 11:21:40|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629976940000|2021-08-26 11:22:20|593.34|590.94|593.15|590.75|593.34|590.94|593.15|590.75|0
1629976950000|2021-08-26 11:22:30|592.95|590.55|593.15|590.75|593.15|590.75|592.95|590.55|0
1629976970000|2021-08-26 11:22:50|593.34|590.94|593.15|590.75|593.34|590.94|593.15|590.75|0
1629976990000|2021-08-26 11:23:10|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1629977000000|2021-08-26 11:23:20|593.15|590.75|593.15|590.75|593.15|590.75|593.15|590.75|0
1629977010000|2021-08-26 11:23:30|593.24|590.84|593.24|590.84|593.24|590.84|593.24|590.84|0
1629977020000|2021-08-26 11:23:40|593.15|590.75|593.34|590.94|593.34|590.94|593.15|590.75|0
1629977030000|2021-08-26 11:23:50|593.15|590.75|593.53|591.13|593.53|591.13|593.15|590.75|0
1629977050000|2021-08-26 11:24:10|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629977060000|2021-08-26 11:24:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629977070000|2021-08-26 11:24:30|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629977090000|2021-08-26 11:24:50|593.91|591.51|593.91|591.51|593.91|591.51|593.72|591.32|0
1629977100000|2021-08-26 11:25:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1629977120000|2021-08-26 11:25:20|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1629977130000|2021-08-26 11:25:30|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1629977150000|2021-08-26 11:25:50|593.91|591.51|593.72|591.32|593.91|591.51|593.72|591.32|0
1629977160000|2021-08-26 11:26:00|593.81|591.41|593.72|591.32|593.91|591.51|593.72|591.32|0
1629977240000|2021-08-26 11:27:20|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1629977280000|2021-08-26 11:28:00|593.34|590.94|593.34|590.94|593.34|590.94|593.34|590.94|0
1629977290000|2021-08-26 11:28:10|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629977350000|2021-08-26 11:29:10|593.14|590.74|593.14|590.74|593.14|590.74|593.14|590.74|0
1629977360000|2021-08-26 11:29:20|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629977380000|2021-08-26 11:29:40|593.14|590.74|593.14|590.74|593.33|590.93|593.14|590.74|0
1629977390000|2021-08-26 11:29:50|593.33|590.93|593.14|590.74|593.33|590.93|593.14|590.74|0
1629977430000|2021-08-26 11:30:30|593.04|590.64|593.04|590.64|593.04|590.64|593.04|590.64|0
1629977440000|2021-08-26 11:30:40|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977450000|2021-08-26 11:30:50|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977470000|2021-08-26 11:31:10|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977500000|2021-08-26 11:31:40|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977510000|2021-08-26 11:31:50|592.57|590.17|592.76|590.36|592.76|590.36|592.57|590.17|0
1629977520000|2021-08-26 11:32:00|592.57|590.17|592.76|590.36|592.76|590.36|592.57|590.17|0
1629977530000|2021-08-26 11:32:10|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977540000|2021-08-26 11:32:20|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977550000|2021-08-26 11:32:30|592.95|590.55|592.85|590.45|592.95|590.55|592.76|590.36|0
1629977560000|2021-08-26 11:32:40|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977580000|2021-08-26 11:33:00|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977590000|2021-08-26 11:33:10|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977610000|2021-08-26 11:33:30|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1629977630000|2021-08-26 11:33:50|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977640000|2021-08-26 11:34:00|592.57|590.17|592.95|590.55|592.95|590.55|592.57|590.17|0
1629977660000|2021-08-26 11:34:20|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977690000|2021-08-26 11:34:50|592.95|590.55|592.76|590.36|592.95|590.55|592.76|590.36|0
1629977700000|2021-08-26 11:35:00|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977710000|2021-08-26 11:35:10|592.76|590.36|592.95|590.55|592.95|590.55|592.76|590.36|0
1629977730000|2021-08-26 11:35:30|592.76|590.36|592.95|590.55|592.95|590.55|592.76|590.36|0
1629977740000|2021-08-26 11:35:40|593.14|590.74|593.14|590.74|593.14|590.74|593.14|590.74|0
1629977750000|2021-08-26 11:35:50|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1629977760000|2021-08-26 11:36:00|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1629977780000|2021-08-26 11:36:20|592.95|590.55|592.76|590.36|592.95|590.55|592.76|590.36|0
1629977790000|2021-08-26 11:36:30|592.85|590.45|592.95|590.55|592.95|590.55|592.76|590.36|0
1629977800000|2021-08-26 11:36:40|592.76|590.36|592.85|590.45|592.85|590.45|592.76|590.36|0
1629977810000|2021-08-26 11:36:50|592.76|590.36|592.95|590.55|592.95|590.55|592.76|590.36|0
1629977830000|2021-08-26 11:37:10|593.14|590.74|593.14|590.74|593.14|590.74|593.14|590.74|0
1629977840000|2021-08-26 11:37:20|593.33|590.93|593.71|591.31|593.71|591.31|593.33|590.93|0
1629977850000|2021-08-26 11:37:30|593.52|591.12|593.52|591.12|593.52|591.12|593.33|590.93|0
1629977860000|2021-08-26 11:37:40|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629977870000|2021-08-26 11:37:50|593.52|591.12|593.52|591.12|593.71|591.31|593.52|591.12|0
1629977880000|2021-08-26 11:38:00|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629977890000|2021-08-26 11:38:10|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1629977900000|2021-08-26 11:38:20|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1629977910000|2021-08-26 11:38:30|593.52|591.12|593.52|591.12|593.52|591.12|593.33|590.93|0
1629977940000|2021-08-26 11:39:00|593.42|591.02|593.52|591.12|593.52|591.12|593.33|590.93|0
1629977950000|2021-08-26 11:39:10|593.42|591.02|593.52|591.12|593.52|591.12|593.42|591.02|0
1629977980000|2021-08-26 11:39:40|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629978000000|2021-08-26 11:40:00|593.52|591.12|593.71|591.31|593.9|591.5|593.52|591.12|0
1629978010000|2021-08-26 11:40:10|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978040000|2021-08-26 11:40:40|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978060000|2021-08-26 11:41:00|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978070000|2021-08-26 11:41:10|593.61|591.21|593.61|591.21|593.61|591.21|593.61|591.21|0
1629978080000|2021-08-26 11:41:20|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978100000|2021-08-26 11:41:40|593.33|590.93|593.42|591.02|593.42|591.02|593.33|590.93|0
1629978110000|2021-08-26 11:41:50|593.33|590.93|593.52|591.12|593.52|591.12|593.33|590.93|0
1629978150000|2021-08-26 11:42:30|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629978200000|2021-08-26 11:43:20|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1629978210000|2021-08-26 11:43:30|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1629978270000|2021-08-26 11:44:30|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978290000|2021-08-26 11:44:50|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629978330000|2021-08-26 11:45:30|593.14|590.74|593.33|590.93|593.33|590.93|593.14|590.74|0
1629978350000|2021-08-26 11:45:50|593.14|590.74|593.14|590.74|593.14|590.74|593.14|590.74|0
1629978370000|2021-08-26 11:46:10|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629978390000|2021-08-26 11:46:30|593.42|591.02|593.52|591.12|593.52|591.12|593.42|591.02|0
1629978400000|2021-08-26 11:46:40|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1629978410000|2021-08-26 11:46:50|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978420000|2021-08-26 11:47:00|593.33|590.93|593.52|591.12|593.52|591.12|593.33|590.93|0
1629978440000|2021-08-26 11:47:20|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978470000|2021-08-26 11:47:50|593.52|591.12|593.71|591.31|593.71|591.31|593.52|591.12|0
1629978480000|2021-08-26 11:48:00|593.52|591.12|593.71|591.31|593.71|591.31|593.52|591.12|0
1629978490000|2021-08-26 11:48:10|593.52|591.12|593.9|591.5|593.9|591.5|593.52|591.12|0
1629978500000|2021-08-26 11:48:20|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978510000|2021-08-26 11:48:30|593.9|591.5|593.9|591.5|593.9|591.5|593.9|591.5|0
1629978520000|2021-08-26 11:48:40|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978530000|2021-08-26 11:48:50|593.9|591.5|593.71|591.31|593.9|591.5|593.71|591.31|0
1629978540000|2021-08-26 11:49:00|593.8|591.4|593.8|591.4|593.8|591.4|593.71|591.31|0
1629978550000|2021-08-26 11:49:10|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978580000|2021-08-26 11:49:40|593.9|591.5|593.71|591.31|593.9|591.5|593.71|591.31|0
1629978620000|2021-08-26 11:50:20|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978630000|2021-08-26 11:50:30|593.71|591.31|593.71|591.31|593.9|591.5|593.71|591.31|0
1629978650000|2021-08-26 11:50:50|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978660000|2021-08-26 11:51:00|593.61|591.21|593.52|591.12|593.61|591.21|593.52|591.12|0
1629978670000|2021-08-26 11:51:10|593.42|591.02|593.33|590.93|593.42|591.02|593.33|590.93|0
1629978680000|2021-08-26 11:51:20|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978690000|2021-08-26 11:51:30|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1629978720000|2021-08-26 11:52:00|593.61|591.21|593.71|591.31|593.71|591.31|593.61|591.21|0
1629978740000|2021-08-26 11:52:20|593.9|591.5|593.71|591.31|593.9|591.5|593.71|591.31|0
1629978770000|2021-08-26 11:52:50|593.9|591.5|593.71|591.31|593.9|591.5|593.71|591.31|0
1629978780000|2021-08-26 11:53:00|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978790000|2021-08-26 11:53:10|593.32|590.92|593.52|591.12|593.52|591.12|593.32|590.92|0
1629978800000|2021-08-26 11:53:20|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629978840000|2021-08-26 11:54:00|593.52|591.12|593.22|590.82|593.52|591.12|593.22|590.82|0
1629978850000|2021-08-26 11:54:10|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629978880000|2021-08-26 11:54:40|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978890000|2021-08-26 11:54:50|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629978900000|2021-08-26 11:55:00|593.13|590.73|593.13|590.73|593.32|590.92|593.13|590.73|0
1629978930000|2021-08-26 11:55:30|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629978940000|2021-08-26 11:55:40|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1629978970000|2021-08-26 11:56:10|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629978990000|2021-08-26 11:56:30|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629979000000|2021-08-26 11:56:40|593.13|590.73|593.32|590.92|593.32|590.92|593.13|590.73|0
1629979020000|2021-08-26 11:57:00|593.13|590.73|593.32|590.92|593.32|590.92|593.13|590.73|0
1629979030000|2021-08-26 11:57:10|593.51|591.11|593.32|590.92|593.51|591.11|593.32|590.92|0
1629979040000|2021-08-26 11:57:20|593.51|591.11|593.32|590.92|593.51|591.11|593.32|590.92|0
1629979060000|2021-08-26 11:57:40|593.13|590.73|593.13|590.73|593.13|590.73|593.13|590.73|0
1629979100000|2021-08-26 11:58:20|593.03|590.63|592.94|590.54|593.13|590.73|592.94|590.54|0
1629979110000|2021-08-26 11:58:30|593.13|590.73|593.13|590.73|593.13|590.73|593.13|590.73|0
1629979120000|2021-08-26 11:58:40|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629979130000|2021-08-26 11:58:50|593.51|591.11|593.32|590.92|593.51|591.11|593.32|590.92|0
1629979140000|2021-08-26 11:59:00|593.41|591.01|593.32|590.92|593.41|591.01|593.32|590.92|0
1629979180000|2021-08-26 11:59:40|593.13|590.73|593.13|590.73|593.13|590.73|593.13|590.73|0
1629979190000|2021-08-26 11:59:50|593.32|590.92|593.13|590.73|593.32|590.92|593.13|590.73|0
1629979200000|2021-08-26 12:00:00|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629979240000|2021-08-26 12:00:40|593.13|590.73|593.32|590.92|593.32|590.92|593.13|590.73|0
1629979250000|2021-08-26 12:00:50|593.13|590.73|593.32|590.92|593.32|590.92|593.13|590.73|0
1629979280000|2021-08-26 12:01:20|593.51|591.11|593.7|591.3|593.7|591.3|593.51|591.11|0
1629979300000|2021-08-26 12:01:40|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979310000|2021-08-26 12:01:50|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979350000|2021-08-26 12:02:30|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979360000|2021-08-26 12:02:40|593.7|591.3|593.9|591.5|593.9|591.5|593.7|591.3|0
1629979370000|2021-08-26 12:02:50|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979380000|2021-08-26 12:03:00|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979390000|2021-08-26 12:03:10|593.7|591.3|593.7|591.3|593.7|591.3|593.51|591.11|0
1629979400000|2021-08-26 12:03:20|593.51|591.11|593.51|591.11|593.7|591.3|593.51|591.11|0
1629979420000|2021-08-26 12:03:40|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1629979430000|2021-08-26 12:03:50|593.51|591.11|593.32|590.92|593.51|591.11|593.32|590.92|0
1629979440000|2021-08-26 12:04:00|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979450000|2021-08-26 12:04:10|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979460000|2021-08-26 12:04:20|593.89|591.49|593.89|591.49|593.89|591.49|593.7|591.3|0
1629979470000|2021-08-26 12:04:30|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979510000|2021-08-26 12:05:10|593.51|591.11|593.32|590.92|593.51|591.11|593.32|590.92|0
1629979530000|2021-08-26 12:05:30|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979600000|2021-08-26 12:06:40|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979620000|2021-08-26 12:07:00|593.51|591.11|593.7|591.3|593.7|591.3|593.51|591.11|0
1629979630000|2021-08-26 12:07:10|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979640000|2021-08-26 12:07:20|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979650000|2021-08-26 12:07:30|593.51|591.11|593.7|591.3|593.7|591.3|593.51|591.11|0
1629979670000|2021-08-26 12:07:50|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979680000|2021-08-26 12:08:00|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979690000|2021-08-26 12:08:10|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979720000|2021-08-26 12:08:40|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979880000|2021-08-26 12:11:20|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1629979890000|2021-08-26 12:11:30|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1629979920000|2021-08-26 12:12:00|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629979930000|2021-08-26 12:12:10|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629979940000|2021-08-26 12:12:20|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629980000000|2021-08-26 12:13:20|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629980020000|2021-08-26 12:13:40|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980090000|2021-08-26 12:14:50|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1629980100000|2021-08-26 12:15:00|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980120000|2021-08-26 12:15:20|593.7|591.3|593.89|591.49|593.89|591.49|593.7|591.3|0
1629980150000|2021-08-26 12:15:50|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629980160000|2021-08-26 12:16:00|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980170000|2021-08-26 12:16:10|593.7|591.3|593.51|591.11|593.7|591.3|593.51|591.11|0
1629980180000|2021-08-26 12:16:20|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629980200000|2021-08-26 12:16:40|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980220000|2021-08-26 12:17:00|593.7|591.3|593.89|591.49|593.89|591.49|593.7|591.3|0
1629980230000|2021-08-26 12:17:10|593.79|591.39|593.7|591.3|593.89|591.49|593.7|591.3|0
1629980240000|2021-08-26 12:17:20|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1629980280000|2021-08-26 12:18:00|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629980290000|2021-08-26 12:18:10|593.7|591.3|593.51|591.11|593.7|591.3|593.51|591.11|0
1629980300000|2021-08-26 12:18:20|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629980310000|2021-08-26 12:18:30|593.51|591.11|593.51|591.11|593.51|591.11|593.51|591.11|0
1629980320000|2021-08-26 12:18:40|593.6|591.2|593.51|591.11|593.6|591.2|593.51|591.11|0
1629980330000|2021-08-26 12:18:50|593.7|591.3|593.7|591.3|593.7|591.3|593.6|591.2|0
1629980340000|2021-08-26 12:19:00|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1629980380000|2021-08-26 12:19:40|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980410000|2021-08-26 12:20:10|593.7|591.3|593.89|591.49|593.89|591.49|593.7|591.3|0
1629980420000|2021-08-26 12:20:20|593.7|591.3|593.7|591.3|593.89|591.49|593.7|591.3|0
1629980430000|2021-08-26 12:20:30|593.79|591.39|593.5|591.1|593.79|591.39|593.5|591.1|0
1629980440000|2021-08-26 12:20:40|593.7|591.3|593.7|591.3|593.7|591.3|593.6|591.2|0
1629980450000|2021-08-26 12:20:50|593.5|591.1|593.7|591.3|593.7|591.3|593.5|591.1|0
1629980470000|2021-08-26 12:21:10|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1629980480000|2021-08-26 12:21:20|593.7|591.3|593.5|591.1|593.7|591.3|593.5|591.1|0
1629980570000|2021-08-26 12:22:50|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1629980600000|2021-08-26 12:23:20|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1629980640000|2021-08-26 12:24:00|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980670000|2021-08-26 12:24:30|594.08|591.68|593.89|591.49|594.08|591.68|593.89|591.49|0
1629980680000|2021-08-26 12:24:40|593.69|591.29|593.89|591.49|593.89|591.49|593.69|591.29|0
1629980690000|2021-08-26 12:24:50|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1629980740000|2021-08-26 12:25:40|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980750000|2021-08-26 12:25:50|593.69|591.29|593.89|591.49|593.89|591.49|593.69|591.29|0
1629980760000|2021-08-26 12:26:00|593.69|591.29|593.89|591.49|593.89|591.49|593.69|591.29|0
1629980790000|2021-08-26 12:26:30|594.08|591.68|594.08|591.68|594.08|591.68|594.08|591.68|0
1629980810000|2021-08-26 12:26:50|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1629980820000|2021-08-26 12:27:00|593.98|591.58|593.98|591.58|593.98|591.58|593.98|591.58|0
1629980830000|2021-08-26 12:27:10|594.08|591.68|594.08|591.68|594.08|591.68|594.08|591.68|0
1629980860000|2021-08-26 12:27:40|593.89|591.49|594.08|591.68|594.08|591.68|593.89|591.49|0
1629980880000|2021-08-26 12:28:00|593.88|591.48|594.08|591.68|594.08|591.68|593.88|591.48|0
1629980890000|2021-08-26 12:28:10|594.27|591.87|594.27|591.87|594.27|591.87|594.27|591.87|0
1629980910000|2021-08-26 12:28:30|594.08|591.68|594.27|591.87|594.27|591.87|594.08|591.68|0
1629980930000|2021-08-26 12:28:50|594.08|591.68|594.08|591.68|594.08|591.68|594.08|591.68|0
1629980950000|2021-08-26 12:29:10|594.27|591.87|594.27|591.87|594.27|591.87|594.27|591.87|0
1629980960000|2021-08-26 12:29:20|594.17|591.77|593.88|591.48|594.27|591.87|593.88|591.48|0
1629980970000|2021-08-26 12:29:30|593.69|591.29|593.69|591.29|593.78|591.38|593.69|591.29|0
1629980980000|2021-08-26 12:29:40|593.78|591.38|593.88|591.48|593.88|591.48|593.78|591.38|0
1629981000000|2021-08-26 12:30:00|593.78|591.38|593.78|591.38|593.78|591.38|593.78|591.38|0
1629981010000|2021-08-26 12:30:10|593.88|591.48|593.88|591.48|593.88|591.48|593.78|591.38|0
1629981030000|2021-08-26 12:30:30|594.08|591.68|593.88|591.48|594.08|591.68|593.88|591.48|0
1629981040000|2021-08-26 12:30:40|594.08|591.68|593.69|591.29|594.08|591.68|593.5|591.1|0
1629981050000|2021-08-26 12:30:50|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1629981080000|2021-08-26 12:31:20|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1629981090000|2021-08-26 12:31:30|593.31|590.91|593.5|591.1|593.5|591.1|593.31|590.91|0
1629981100000|2021-08-26 12:31:40|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1629981110000|2021-08-26 12:31:50|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1629981120000|2021-08-26 12:32:00|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1629981140000|2021-08-26 12:32:20|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1629981150000|2021-08-26 12:32:30|593.88|591.48|593.88|591.48|594.07|591.67|593.88|591.48|0
1629981170000|2021-08-26 12:32:50|594.07|591.67|594.07|591.67|594.07|591.67|594.07|591.67|0
1629981180000|2021-08-26 12:33:00|593.88|591.48|593.88|591.48|593.88|591.48|593.88|591.48|0
1629981190000|2021-08-26 12:33:10|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1629981210000|2021-08-26 12:33:30|593.5|591.1|593.69|591.29|593.69|591.29|593.5|591.1|0
1629981220000|2021-08-26 12:33:40|593.88|591.48|593.88|591.48|593.88|591.48|593.88|591.48|0
1629981240000|2021-08-26 12:34:00|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1629981250000|2021-08-26 12:34:10|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1629981260000|2021-08-26 12:34:20|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1629981270000|2021-08-26 12:34:30|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1629981280000|2021-08-26 12:34:40|593.31|590.91|593.5|591.1|593.5|591.1|593.31|590.91|0
1629981290000|2021-08-26 12:34:50|593.31|590.91|593.5|591.1|593.5|591.1|593.31|590.91|0
1629981300000|2021-08-26 12:35:00|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1629981310000|2021-08-26 12:35:10|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1629981320000|2021-08-26 12:35:20|593.31|590.91|593.12|590.72|593.31|590.91|593.12|590.72|0
1629981330000|2021-08-26 12:35:30|593.31|590.91|593.12|590.72|593.31|590.91|593.12|590.72|0
1629981340000|2021-08-26 12:35:40|592.92|590.52|592.73|590.33|592.92|590.52|592.73|590.33|0
1629981350000|2021-08-26 12:35:50|592.54|590.14|592.16|589.76|592.73|590.33|592.16|589.76|0
1629981360000|2021-08-26 12:36:00|591.78|589.38|591.2|588.8|591.78|589.38|591.2|588.8|0
1629981370000|2021-08-26 12:36:10|591.01|588.61|590.82|588.42|591.39|588.99|590.82|588.42|0
1629981380000|2021-08-26 12:36:20|590.63|588.23|590.63|588.23|590.82|588.42|590.63|588.23|0
1629981390000|2021-08-26 12:36:30|590.44|588.04|589.86|587.46|590.44|588.04|589.67|587.27|0
1629981400000|2021-08-26 12:36:40|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981410000|2021-08-26 12:36:50|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981420000|2021-08-26 12:37:00|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981440000|2021-08-26 12:37:20|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1629981450000|2021-08-26 12:37:30|591.2|588.8|591.01|588.61|591.39|588.99|591.01|588.61|0
1629981460000|2021-08-26 12:37:40|590.82|588.42|589.86|587.46|590.82|588.42|589.86|587.46|0
1629981470000|2021-08-26 12:37:50|589.67|587.27|589.48|587.08|589.67|587.27|589.48|587.08|0
1629981480000|2021-08-26 12:38:00|589.29|586.89|589.48|587.08|589.48|587.08|589.29|586.89|0
1629981490000|2021-08-26 12:38:10|589.86|587.46|589.48|587.08|589.86|587.46|589.48|587.08|0
1629981500000|2021-08-26 12:38:20|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981510000|2021-08-26 12:38:30|589.29|586.89|588.91|586.51|589.29|586.89|588.91|586.51|0
1629981520000|2021-08-26 12:38:40|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1629981530000|2021-08-26 12:38:50|588.53|586.13|588.34|585.94|588.53|586.13|588.34|585.94|0
1629981540000|2021-08-26 12:39:00|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1629981550000|2021-08-26 12:39:10|588.91|586.51|588.72|586.32|588.91|586.51|588.72|586.32|0
1629981560000|2021-08-26 12:39:20|588.91|586.51|589.48|587.08|589.48|587.08|588.91|586.51|0
1629981570000|2021-08-26 12:39:30|589.29|586.89|589.1|586.7|589.29|586.89|589.1|586.7|0
1629981580000|2021-08-26 12:39:40|588.91|586.51|589.29|586.89|589.29|586.89|588.91|586.51|0
1629981590000|2021-08-26 12:39:50|589.38|586.98|589.48|587.08|589.48|587.08|589.29|586.89|0
1629981600000|2021-08-26 12:40:00|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981610000|2021-08-26 12:40:10|590.05|587.65|590.05|587.65|590.05|587.65|589.86|587.46|0
1629981620000|2021-08-26 12:40:20|589.86|587.46|590.24|587.84|590.44|588.04|589.86|587.46|0
1629981630000|2021-08-26 12:40:30|590.44|588.04|590.44|588.04|590.44|588.04|590.44|588.04|0
1629981640000|2021-08-26 12:40:40|590.24|587.84|589.67|587.27|590.24|587.84|589.67|587.27|0
1629981650000|2021-08-26 12:40:50|589.86|587.46|589.86|587.46|589.86|587.46|589.86|587.46|0
1629981660000|2021-08-26 12:41:00|589.67|587.27|589.67|587.27|589.76|587.36|589.67|587.27|0
1629981670000|2021-08-26 12:41:10|589.86|587.46|589.86|587.46|590.05|587.65|589.86|587.46|0
1629981680000|2021-08-26 12:41:20|589.67|587.27|589.48|587.08|589.67|587.27|589.48|587.08|0
1629981690000|2021-08-26 12:41:30|589.29|586.89|589.1|586.7|589.29|586.89|589.1|586.7|0
1629981700000|2021-08-26 12:41:40|588.72|586.32|589.1|586.7|589.1|586.7|588.72|586.32|0
1629981710000|2021-08-26 12:41:50|589.19|586.79|589.67|587.27|589.67|587.27|589.19|586.79|0
1629981720000|2021-08-26 12:42:00|589.48|587.08|589.86|587.46|589.86|587.46|589.48|587.08|0
1629981730000|2021-08-26 12:42:10|589.67|587.27|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981740000|2021-08-26 12:42:20|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1629981750000|2021-08-26 12:42:30|589.86|587.46|589.86|587.46|589.86|587.46|589.76|587.36|0
1629981760000|2021-08-26 12:42:40|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1629981770000|2021-08-26 12:42:50|589.86|587.46|590.05|587.65|590.05|587.65|589.86|587.46|0
1629981780000|2021-08-26 12:43:00|589.86|587.46|590.24|587.84|590.24|587.84|589.86|587.46|0
1629981790000|2021-08-26 12:43:10|590.43|588.03|590.82|588.42|590.82|588.42|590.43|588.03|0
1629981800000|2021-08-26 12:43:20|591.01|588.61|591.2|588.8|591.2|588.8|590.91|588.51|0
1629981810000|2021-08-26 12:43:30|591.01|588.61|590.63|588.23|591.01|588.61|590.63|588.23|0
1629981820000|2021-08-26 12:43:40|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629981840000|2021-08-26 12:44:00|590.63|588.23|590.43|588.03|590.63|588.23|590.43|588.03|0
1629981860000|2021-08-26 12:44:20|590.24|587.84|589.86|587.46|590.24|587.84|589.86|587.46|0
1629981870000|2021-08-26 12:44:30|589.95|587.55|589.86|587.46|589.95|587.55|589.86|587.46|0
1629981880000|2021-08-26 12:44:40|589.76|587.36|590.05|587.65|590.05|587.65|589.76|587.36|0
1629981890000|2021-08-26 12:44:50|590.24|587.84|590.24|587.84|590.43|588.03|590.24|587.84|0
1629981900000|2021-08-26 12:45:00|589.86|587.46|589.86|587.46|589.86|587.46|589.67|587.27|0
1629981910000|2021-08-26 12:45:10|590.05|587.65|590.24|587.84|590.24|587.84|590.05|587.65|0
1629981940000|2021-08-26 12:45:40|590.43|588.03|590.62|588.22|590.62|588.22|590.43|588.03|0
1629981950000|2021-08-26 12:45:50|590.72|588.32|590.82|588.42|590.82|588.42|590.72|588.32|0
1629981960000|2021-08-26 12:46:00|590.62|588.22|590.82|588.42|590.82|588.42|590.62|588.22|0
1629981990000|2021-08-26 12:46:30|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1629982000000|2021-08-26 12:46:40|591.2|588.8|591.2|588.8|591.39|588.99|591.2|588.8|0
1629982010000|2021-08-26 12:46:50|591.01|588.61|591.2|588.8|591.2|588.8|591.01|588.61|0
1629982020000|2021-08-26 12:47:00|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1629982030000|2021-08-26 12:47:10|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1629982040000|2021-08-26 12:47:20|591.29|588.89|591.39|588.99|591.39|588.99|591.29|588.89|0
1629982060000|2021-08-26 12:47:40|591.2|588.8|591.39|588.99|591.39|588.99|591.2|588.8|0
1629982070000|2021-08-26 12:47:50|591.2|588.8|591.2|588.8|591.2|588.8|591.01|588.61|0
1629982080000|2021-08-26 12:48:00|591.39|588.99|591.2|588.8|591.39|588.99|591.2|588.8|0
1629982090000|2021-08-26 12:48:10|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1629982100000|2021-08-26 12:48:20|591.2|588.8|590.81|588.41|591.2|588.8|590.81|588.41|0
1629982110000|2021-08-26 12:48:30|590.62|588.22|590.81|588.41|590.81|588.41|590.62|588.22|0
1629982120000|2021-08-26 12:48:40|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982130000|2021-08-26 12:48:50|590.81|588.41|591.01|588.61|591.01|588.61|590.81|588.41|0
1629982140000|2021-08-26 12:49:00|590.81|588.41|591.01|588.61|591.01|588.61|590.81|588.41|0
1629982160000|2021-08-26 12:49:20|591.1|588.7|591.2|588.8|591.2|588.8|591.1|588.7|0
1629982170000|2021-08-26 12:49:30|591.39|588.99|591.29|588.89|591.39|588.99|591.29|588.89|0
1629982180000|2021-08-26 12:49:40|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1629982190000|2021-08-26 12:49:50|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1629982200000|2021-08-26 12:50:00|591.01|588.61|591.01|588.61|591.01|588.61|591.01|588.61|0
1629982210000|2021-08-26 12:50:10|591.2|588.8|591.01|588.61|591.2|588.8|591.01|588.61|0
1629982230000|2021-08-26 12:50:30|591.2|588.8|591.2|588.8|591.2|588.8|591.2|588.8|0
1629982240000|2021-08-26 12:50:40|591.01|588.61|591.2|588.8|591.2|588.8|591.01|588.61|0
1629982260000|2021-08-26 12:51:00|591.39|588.99|591.2|588.8|591.39|588.99|591.2|588.8|0
1629982280000|2021-08-26 12:51:20|591|588.6|590.81|588.41|591|588.6|590.81|588.41|0
1629982290000|2021-08-26 12:51:30|590.71|588.31|590.62|588.22|590.71|588.31|590.62|588.22|0
1629982300000|2021-08-26 12:51:40|590.43|588.03|590.62|588.22|590.62|588.22|590.43|588.03|0
1629982320000|2021-08-26 12:52:00|590.43|588.03|590.24|587.84|590.62|588.22|590.24|587.84|0
1629982330000|2021-08-26 12:52:10|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629982340000|2021-08-26 12:52:20|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1629982350000|2021-08-26 12:52:30|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982360000|2021-08-26 12:52:40|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1629982370000|2021-08-26 12:52:50|590.81|588.41|590.81|588.41|590.81|588.41|590.62|588.22|0
1629982390000|2021-08-26 12:53:10|591|588.6|591|588.6|591|588.6|591|588.6|0
1629982400000|2021-08-26 12:53:20|591.1|588.7|590.81|588.41|591.1|588.7|590.81|588.41|0
1629982410000|2021-08-26 12:53:30|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982420000|2021-08-26 12:53:40|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629982430000|2021-08-26 12:53:50|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982440000|2021-08-26 12:54:00|590.71|588.31|590.43|588.03|590.71|588.31|590.43|588.03|0
1629982450000|2021-08-26 12:54:10|590.24|587.84|590.05|587.65|590.24|587.84|590.05|587.65|0
1629982460000|2021-08-26 12:54:20|590.24|587.84|590.43|588.03|590.43|588.03|590.24|587.84|0
1629982470000|2021-08-26 12:54:30|590.62|588.22|591|588.6|591|588.6|590.62|588.22|0
1629982480000|2021-08-26 12:54:40|590.9|588.5|591|588.6|591|588.6|590.9|588.5|0
1629982510000|2021-08-26 12:55:10|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1629982550000|2021-08-26 12:55:50|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982560000|2021-08-26 12:56:00|590.71|588.31|590.62|588.22|590.71|588.31|590.62|588.22|0
1629982570000|2021-08-26 12:56:10|590.43|588.03|590.24|587.84|590.43|588.03|590.24|587.84|0
1629982580000|2021-08-26 12:56:20|590.33|587.93|590.24|587.84|590.33|587.93|590.24|587.84|0
1629982590000|2021-08-26 12:56:30|590.05|587.65|590.24|587.84|590.24|587.84|590.05|587.65|0
1629982610000|2021-08-26 12:56:50|590.05|587.65|590.05|587.65|590.24|587.84|590.05|587.65|0
1629982620000|2021-08-26 12:57:00|589.86|587.46|590.05|587.65|590.05|587.65|589.86|587.46|0
1629982660000|2021-08-26 12:57:40|589.86|587.46|589.86|587.46|589.86|587.46|589.86|587.46|0
1629982680000|2021-08-26 12:58:00|590.05|587.65|590.43|588.03|590.43|588.03|590.05|587.65|0
1629982700000|2021-08-26 12:58:20|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629982710000|2021-08-26 12:58:30|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629982740000|2021-08-26 12:59:00|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1629982750000|2021-08-26 12:59:10|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982770000|2021-08-26 12:59:30|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1629982780000|2021-08-26 12:59:40|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1629982790000|2021-08-26 12:59:50|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982800000|2021-08-26 13:00:00|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1629982820000|2021-08-26 13:00:20|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629982830000|2021-08-26 13:00:30|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1629982840000|2021-08-26 13:00:40|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1629982860000|2021-08-26 13:01:00|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629982880000|2021-08-26 13:01:20|590.81|588.41|590.9|588.5|590.9|588.5|590.81|588.41|0
1629982890000|2021-08-26 13:01:30|590.81|588.41|590.81|588.41|590.81|588.41|590.62|588.22|0
1629982910000|2021-08-26 13:01:50|590.62|588.22|590.81|588.41|590.81|588.41|590.62|588.22|0
1629982920000|2021-08-26 13:02:00|590.62|588.22|590.81|588.41|590.81|588.41|590.62|588.22|0
1629982930000|2021-08-26 13:02:10|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1629982940000|2021-08-26 13:02:20|590.81|588.41|590.81|588.41|591|588.6|590.81|588.41|0
1629982950000|2021-08-26 13:02:30|590.9|588.5|590.81|588.41|590.9|588.5|590.81|588.41|0
1629982960000|2021-08-26 13:02:40|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629982980000|2021-08-26 13:03:00|590.43|588.03|590.24|587.84|590.43|588.03|590.24|587.84|0
1629983000000|2021-08-26 13:03:20|590.43|588.03|590.24|587.84|590.43|588.03|590.24|587.84|0
1629983010000|2021-08-26 13:03:30|590.43|588.03|590.33|587.93|590.43|588.03|590.24|587.84|0
1629983020000|2021-08-26 13:03:40|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629983030000|2021-08-26 13:03:50|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629983040000|2021-08-26 13:04:00|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629983050000|2021-08-26 13:04:10|590.04|587.64|590.14|587.74|590.14|587.74|590.04|587.64|0
1629983060000|2021-08-26 13:04:20|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1629983070000|2021-08-26 13:04:30|590.23|587.83|590.43|588.03|590.43|588.03|590.23|587.83|0
1629983080000|2021-08-26 13:04:40|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629983100000|2021-08-26 13:05:00|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1629983120000|2021-08-26 13:05:20|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629983130000|2021-08-26 13:05:30|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1629983140000|2021-08-26 13:05:40|590.23|587.83|590.33|587.93|590.33|587.93|590.23|587.83|0
1629983150000|2021-08-26 13:05:50|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629983160000|2021-08-26 13:06:00|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1629983210000|2021-08-26 13:06:50|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1629983230000|2021-08-26 13:07:10|590.42|588.02|590.62|588.22|590.62|588.22|590.42|588.02|0
1629983240000|2021-08-26 13:07:20|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1629983280000|2021-08-26 13:08:00|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983290000|2021-08-26 13:08:10|591|588.6|591.19|588.79|591.19|588.79|591|588.6|0
1629983300000|2021-08-26 13:08:20|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983310000|2021-08-26 13:08:30|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1629983320000|2021-08-26 13:08:40|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983330000|2021-08-26 13:08:50|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1629983350000|2021-08-26 13:09:10|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1629983390000|2021-08-26 13:09:50|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983420000|2021-08-26 13:10:20|591.38|588.98|591.19|588.79|591.38|588.98|591|588.6|0
1629983430000|2021-08-26 13:10:30|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983460000|2021-08-26 13:11:00|591.19|588.79|591.38|588.98|591.38|588.98|591.19|588.79|0
1629983470000|2021-08-26 13:11:10|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983480000|2021-08-26 13:11:20|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1629983490000|2021-08-26 13:11:30|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983510000|2021-08-26 13:11:50|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983540000|2021-08-26 13:12:20|590.81|588.41|590.81|588.41|591|588.6|590.81|588.41|0
1629983550000|2021-08-26 13:12:30|591|588.6|590.81|588.41|591|588.6|590.81|588.41|0
1629983560000|2021-08-26 13:12:40|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1629983570000|2021-08-26 13:12:50|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983580000|2021-08-26 13:13:00|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1629983590000|2021-08-26 13:13:10|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983620000|2021-08-26 13:13:40|591.19|588.79|591|588.6|591.19|588.79|591|588.6|0
1629983640000|2021-08-26 13:14:00|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1629983650000|2021-08-26 13:14:10|591|588.6|591|588.6|591|588.6|591|588.6|0
1629983660000|2021-08-26 13:14:20|590.8|588.4|591|588.6|591|588.6|590.8|588.4|0
1629983670000|2021-08-26 13:14:30|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983680000|2021-08-26 13:14:40|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1629983690000|2021-08-26 13:14:50|591.19|588.79|591.19|588.79|591.38|588.98|591.19|588.79|0
1629983700000|2021-08-26 13:15:00|591.38|588.98|591.38|588.98|591.38|588.98|591.19|588.79|0
1629983710000|2021-08-26 13:15:10|591.57|589.17|591.38|588.98|591.57|589.17|591.38|588.98|0
1629983730000|2021-08-26 13:15:30|591.47|589.07|591.38|588.98|591.47|589.07|591.38|588.98|0
1629983740000|2021-08-26 13:15:40|591.47|589.07|591.38|588.98|591.47|589.07|591.38|588.98|0
1629983770000|2021-08-26 13:16:10|591.57|589.17|591.76|589.36|591.95|589.55|591.57|589.17|0
1629983780000|2021-08-26 13:16:20|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629983790000|2021-08-26 13:16:30|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629983810000|2021-08-26 13:16:50|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629983820000|2021-08-26 13:17:00|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1629983830000|2021-08-26 13:17:10|591.76|589.36|591.57|589.17|591.76|589.36|591.57|589.17|0
1629983840000|2021-08-26 13:17:20|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629983850000|2021-08-26 13:17:30|591.57|589.17|591.76|589.36|591.76|589.36|591.57|589.17|0
1629983860000|2021-08-26 13:17:40|591.57|589.17|591.38|588.98|591.57|589.17|591.38|588.98|0
1629983870000|2021-08-26 13:17:50|591.57|589.17|591.38|588.98|591.57|589.17|591.38|588.98|0
1629983880000|2021-08-26 13:18:00|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1629983900000|2021-08-26 13:18:20|591.09|588.69|590.99|588.59|591.19|588.79|590.99|588.59|0
1629983930000|2021-08-26 13:18:50|591.18|588.78|590.99|588.59|591.18|588.78|590.99|588.59|0
1629983940000|2021-08-26 13:19:00|591.18|588.78|591.38|588.98|591.38|588.98|591.18|588.78|0
1629983950000|2021-08-26 13:19:10|591.28|588.88|591.38|588.98|591.38|588.98|591.28|588.88|0
1629983980000|2021-08-26 13:19:40|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629983990000|2021-08-26 13:19:50|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1629984000000|2021-08-26 13:20:00|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629984010000|2021-08-26 13:20:10|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1629984030000|2021-08-26 13:20:30|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629984040000|2021-08-26 13:20:40|591.57|589.17|591.57|589.17|591.76|589.36|591.57|589.17|0
1629984060000|2021-08-26 13:21:00|591.66|589.26|591.76|589.36|591.76|589.36|591.66|589.26|0
1629984100000|2021-08-26 13:21:40|591.95|589.55|591.76|589.36|591.95|589.55|591.76|589.36|0
1629984110000|2021-08-26 13:21:50|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629984120000|2021-08-26 13:22:00|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629984130000|2021-08-26 13:22:10|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1629984160000|2021-08-26 13:22:40|591.37|588.97|591.57|589.17|591.57|589.17|591.37|588.97|0
1629984170000|2021-08-26 13:22:50|591.37|588.97|591.37|588.97|591.37|588.97|591.18|588.78|0
1629984180000|2021-08-26 13:23:00|591.57|589.17|591.37|588.97|591.57|589.17|591.37|588.97|0
1629984220000|2021-08-26 13:23:40|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629984230000|2021-08-26 13:23:50|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629984240000|2021-08-26 13:24:00|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629984250000|2021-08-26 13:24:10|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629984260000|2021-08-26 13:24:20|591.18|588.78|591.27|588.87|591.27|588.87|591.18|588.78|0
1629984270000|2021-08-26 13:24:30|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629984300000|2021-08-26 13:25:00|591.37|588.97|591.76|589.36|591.76|589.36|591.37|588.97|0
1629984310000|2021-08-26 13:25:10|591.56|589.16|591.37|588.97|591.56|589.16|591.37|588.97|0
1629984320000|2021-08-26 13:25:20|591.56|589.16|591.76|589.36|591.76|589.36|591.56|589.16|0
1629984330000|2021-08-26 13:25:30|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629984360000|2021-08-26 13:26:00|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629984390000|2021-08-26 13:26:30|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629984400000|2021-08-26 13:26:40|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629984410000|2021-08-26 13:26:50|591.56|589.16|591.56|589.16|591.56|589.16|591.37|588.97|0
1629984420000|2021-08-26 13:27:00|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1629984430000|2021-08-26 13:27:10|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1629984440000|2021-08-26 13:27:20|591.76|589.36|591.76|589.36|591.95|589.55|591.76|589.36|0
1629984450000|2021-08-26 13:27:30|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629984460000|2021-08-26 13:27:40|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629984470000|2021-08-26 13:27:50|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629984480000|2021-08-26 13:28:00|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1629984500000|2021-08-26 13:28:20|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1629984510000|2021-08-26 13:28:30|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629984520000|2021-08-26 13:28:40|590.42|588.02|590.42|588.02|590.61|588.21|590.42|588.02|0
1629984530000|2021-08-26 13:28:50|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1629984540000|2021-08-26 13:29:00|590.8|588.4|590.99|588.59|591.18|588.78|590.8|588.4|0
1629984550000|2021-08-26 13:29:10|590.8|588.4|591.18|588.78|591.18|588.78|590.8|588.4|0
1629984560000|2021-08-26 13:29:20|591.37|588.97|591.56|589.16|591.56|589.16|591.37|588.97|0
1629984570000|2021-08-26 13:29:30|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629984580000|2021-08-26 13:29:40|591.18|588.78|591.18|588.78|591.37|588.97|591.18|588.78|0
1629984590000|2021-08-26 13:29:50|591.37|588.97|591.56|589.16|591.56|589.16|591.37|588.97|0
1629984600000|2021-08-26 13:30:00|591.75|589.35|590.99|588.59|591.75|589.35|590.99|588.59|0
1629984610000|2021-08-26 13:30:10|591.18|588.78|591.37|588.97|591.37|588.97|590.99|588.59|0
1629984620000|2021-08-26 13:30:20|591.95|589.55|591.95|589.55|591.95|589.55|591.75|589.35|0
1629984630000|2021-08-26 13:30:30|591.75|589.35|591.18|588.78|591.75|589.35|591.18|588.78|0
1629984640000|2021-08-26 13:30:40|591.37|588.97|591.56|589.16|591.56|589.16|591.18|588.78|0
1629984650000|2021-08-26 13:30:50|591.37|588.97|591.94|589.54|591.94|589.54|591.37|588.97|0
1629984660000|2021-08-26 13:31:00|591.75|589.35|591.94|589.54|591.94|589.54|591.75|589.35|0
1629984670000|2021-08-26 13:31:10|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629984680000|2021-08-26 13:31:20|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1629984690000|2021-08-26 13:31:30|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1629984700000|2021-08-26 13:31:40|591.75|589.35|591.75|589.35|591.94|589.54|591.75|589.35|0
1629984710000|2021-08-26 13:31:50|591.56|589.16|591.18|588.78|591.56|589.16|591.18|588.78|0
1629984720000|2021-08-26 13:32:00|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1629984730000|2021-08-26 13:32:10|591.18|588.78|591.56|589.16|591.75|589.35|591.18|588.78|0
1629984750000|2021-08-26 13:32:30|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629984760000|2021-08-26 13:32:40|591.56|589.16|591.56|589.16|591.94|589.54|591.56|589.16|0
1629984770000|2021-08-26 13:32:50|591.37|588.97|591.56|589.16|591.56|589.16|591.37|588.97|0
1629984780000|2021-08-26 13:33:00|591.75|589.35|591.75|589.35|591.75|589.35|591.37|588.97|0
1629984790000|2021-08-26 13:33:10|591.56|589.16|591.56|589.16|591.56|589.16|591.56|589.16|0
1629984800000|2021-08-26 13:33:20|591.37|588.97|591.37|588.97|591.37|588.97|591.18|588.78|0
1629984810000|2021-08-26 13:33:30|591.18|588.78|591.75|589.35|591.75|589.35|591.18|588.78|0
1629984820000|2021-08-26 13:33:40|591.56|589.16|591.94|589.54|591.94|589.54|591.56|589.16|0
1629984830000|2021-08-26 13:33:50|591.75|589.35|591.94|589.54|591.94|589.54|591.75|589.35|0
1629984860000|2021-08-26 13:34:20|592.33|589.93|592.52|590.12|592.52|590.12|592.13|589.73|0
1629984870000|2021-08-26 13:34:30|592.9|590.5|592.9|590.5|592.9|590.5|592.9|590.5|0
1629984880000|2021-08-26 13:34:40|593.09|590.69|592.9|590.5|593.28|590.88|592.9|590.5|0
1629984890000|2021-08-26 13:34:50|593.09|590.69|593.28|590.88|593.28|590.88|593.09|590.69|0
1629984900000|2021-08-26 13:35:00|593.09|590.69|593.28|590.88|593.28|590.88|593.09|590.69|0
1629984910000|2021-08-26 13:35:10|593.47|591.07|591.94|589.54|593.47|591.07|591.94|589.54|0
1629984920000|2021-08-26 13:35:20|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1629984930000|2021-08-26 13:35:30|592.13|589.73|592.13|589.73|592.33|589.93|592.13|589.73|0
1629984940000|2021-08-26 13:35:40|591.75|589.35|591.37|588.97|591.75|589.35|591.18|588.78|0
1629984950000|2021-08-26 13:35:50|591.18|588.78|590.99|588.59|591.37|588.97|590.99|588.59|0
1629984960000|2021-08-26 13:36:00|590.41|588.01|590.8|588.4|590.8|588.4|590.41|588.01|0
1629984970000|2021-08-26 13:36:10|590.6|588.2|590.8|588.4|590.8|588.4|590.6|588.2|0
1629984980000|2021-08-26 13:36:20|590.99|588.59|591.18|588.78|591.37|588.97|590.99|588.59|0
1629984990000|2021-08-26 13:36:30|590.99|588.59|590.8|588.4|591.18|588.78|590.8|588.4|0
1629985000000|2021-08-26 13:36:40|590.99|588.59|590.8|588.4|590.99|588.59|590.8|588.4|0
1629985010000|2021-08-26 13:36:50|590.6|588.2|590.6|588.2|590.8|588.4|590.6|588.2|0
1629985020000|2021-08-26 13:37:00|590.99|588.59|590.41|588.01|590.99|588.59|590.41|588.01|0
1629985030000|2021-08-26 13:37:10|590.5|588.1|590.6|588.2|590.6|588.2|590.41|588.01|0
1629985040000|2021-08-26 13:37:20|590.41|588.01|590.41|588.01|590.6|588.2|590.41|588.01|0
1629985050000|2021-08-26 13:37:30|590.6|588.2|591.18|588.78|591.18|588.78|590.6|588.2|0
1629985060000|2021-08-26 13:37:40|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1629985070000|2021-08-26 13:37:50|590.99|588.59|590.6|588.2|590.99|588.59|590.6|588.2|0
1629985080000|2021-08-26 13:38:00|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1629985090000|2021-08-26 13:38:10|590.79|588.39|590.79|588.39|590.99|588.59|590.79|588.39|0
1629985100000|2021-08-26 13:38:20|590.6|588.2|590.6|588.2|590.6|588.2|590.41|588.01|0
1629985110000|2021-08-26 13:38:30|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629985120000|2021-08-26 13:38:40|590.6|588.2|590.6|588.2|590.6|588.2|590.6|588.2|0
1629985130000|2021-08-26 13:38:50|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629985140000|2021-08-26 13:39:00|590.6|588.2|590.99|588.59|590.99|588.59|590.6|588.2|0
1629985150000|2021-08-26 13:39:10|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629985160000|2021-08-26 13:39:20|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1629985170000|2021-08-26 13:39:30|590.41|588.01|590.22|587.82|590.41|588.01|590.22|587.82|0
1629985180000|2021-08-26 13:39:40|590.03|587.63|589.84|587.44|590.03|587.63|589.84|587.44|0
1629985190000|2021-08-26 13:39:50|590.03|587.63|589.84|587.44|590.03|587.63|589.65|587.25|0
1629985200000|2021-08-26 13:40:00|590.03|587.63|590.03|587.63|590.03|587.63|590.03|587.63|0
1629985210000|2021-08-26 13:40:10|589.84|587.44|590.41|588.01|590.41|588.01|589.84|587.44|0
1629985220000|2021-08-26 13:40:20|590.6|588.2|590.03|587.63|590.6|588.2|590.03|587.63|0
1629985230000|2021-08-26 13:40:30|589.84|587.44|589.65|587.25|589.84|587.44|589.65|587.25|0
1629985240000|2021-08-26 13:40:40|589.84|587.44|589.84|587.44|589.84|587.44|589.65|587.25|0
1629985250000|2021-08-26 13:40:50|589.65|587.25|589.84|587.44|589.84|587.44|589.65|587.25|0
1629985260000|2021-08-26 13:41:00|590.03|587.63|590.22|587.82|590.22|587.82|590.03|587.63|0
1629985270000|2021-08-26 13:41:10|590.03|587.63|589.84|587.44|590.03|587.63|589.84|587.44|0
1629985280000|2021-08-26 13:41:20|589.65|587.25|590.22|587.82|590.22|587.82|589.65|587.25|0
1629985290000|2021-08-26 13:41:30|590.03|587.63|590.03|587.63|590.03|587.63|589.84|587.44|0
1629985300000|2021-08-26 13:41:40|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629985310000|2021-08-26 13:41:50|590.98|588.58|591.94|589.54|591.94|589.54|590.98|588.58|0
1629985320000|2021-08-26 13:42:00|592.13|589.73|592.13|589.73|592.32|589.92|592.13|589.73|0
1629985330000|2021-08-26 13:42:10|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1629985340000|2021-08-26 13:42:20|591.56|589.16|591.56|589.16|591.75|589.35|591.18|588.78|0
1629985350000|2021-08-26 13:42:30|591.37|588.97|591.56|589.16|591.56|589.16|591.37|588.97|0
1629985360000|2021-08-26 13:42:40|591.37|588.97|591.37|588.97|591.37|588.97|591.17|588.77|0
1629985370000|2021-08-26 13:42:50|591.17|588.77|591.37|588.97|591.37|588.97|591.17|588.77|0
1629985380000|2021-08-26 13:43:00|591.17|588.77|591.56|589.16|591.56|589.16|591.17|588.77|0
1629985390000|2021-08-26 13:43:10|591.37|588.97|591.37|588.97|591.56|589.16|591.37|588.97|0
1629985400000|2021-08-26 13:43:20|591.56|589.16|591.37|588.97|591.56|589.16|591.17|588.77|0
1629985410000|2021-08-26 13:43:30|591.17|588.77|590.79|588.39|591.17|588.77|590.79|588.39|0
1629985420000|2021-08-26 13:43:40|590.98|588.58|590.79|588.39|590.98|588.58|590.6|588.2|0
1629985430000|2021-08-26 13:43:50|590.6|588.2|590.03|587.63|590.6|588.2|590.03|587.63|0
1629985440000|2021-08-26 13:44:00|590.41|588.01|590.03|587.63|590.41|588.01|590.03|587.63|0
1629985450000|2021-08-26 13:44:10|590.22|587.82|590.41|588.01|590.41|588.01|590.22|587.82|0
1629985460000|2021-08-26 13:44:20|590.22|587.82|589.65|587.25|590.22|587.82|589.65|587.25|0
1629985470000|2021-08-26 13:44:30|589.84|587.44|589.65|587.25|589.84|587.44|589.65|587.25|0
1629985480000|2021-08-26 13:44:40|589.45|587.05|589.84|587.44|590.03|587.63|589.45|587.05|0
1629985490000|2021-08-26 13:44:50|590.03|587.63|590.41|588.01|590.41|588.01|590.03|587.63|0
1629985500000|2021-08-26 13:45:00|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629985510000|2021-08-26 13:45:10|590.6|588.2|591.17|588.77|591.17|588.77|590.6|588.2|0
1629985520000|2021-08-26 13:45:20|590.98|588.58|590.98|588.58|590.98|588.58|590.79|588.39|0
1629985530000|2021-08-26 13:45:30|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1629985540000|2021-08-26 13:45:40|590.6|588.2|590.6|588.2|590.79|588.39|590.6|588.2|0
1629985560000|2021-08-26 13:46:00|590.41|588.01|590.98|588.58|590.98|588.58|590.41|588.01|0
1629985570000|2021-08-26 13:46:10|591.36|588.96|591.56|589.16|591.56|589.16|591.36|588.96|0
1629985580000|2021-08-26 13:46:20|591.36|588.96|591.36|588.96|591.56|589.16|591.36|588.96|0
1629985590000|2021-08-26 13:46:30|591.56|589.16|591.36|588.96|591.56|589.16|591.36|588.96|0
1629985600000|2021-08-26 13:46:40|591.56|589.16|591.56|589.16|591.56|589.16|591.36|588.96|0
1629985610000|2021-08-26 13:46:50|591.75|589.35|591.56|589.16|591.75|589.35|591.36|588.96|0
1629985620000|2021-08-26 13:47:00|591.36|588.96|591.17|588.77|591.36|588.96|591.17|588.77|0
1629985630000|2021-08-26 13:47:10|591.36|588.96|591.36|588.96|591.56|589.16|591.36|588.96|0
1629985640000|2021-08-26 13:47:20|591.56|589.16|591.75|589.35|591.75|589.35|591.56|589.16|0
1629985650000|2021-08-26 13:47:30|591.56|589.16|591.94|589.54|591.94|589.54|591.56|589.16|0
1629985660000|2021-08-26 13:47:40|592.13|589.73|592.51|590.11|592.51|590.11|592.13|589.73|0
1629985670000|2021-08-26 13:47:50|592.7|590.3|592.7|590.3|592.7|590.3|592.7|590.3|0
1629985680000|2021-08-26 13:48:00|592.89|590.49|592.7|590.3|592.89|590.49|592.7|590.3|0
1629985690000|2021-08-26 13:48:10|592.51|590.11|592.7|590.3|592.7|590.3|592.51|590.11|0
1629985700000|2021-08-26 13:48:20|592.51|590.11|592.7|590.3|592.7|590.3|592.51|590.11|0
1629985710000|2021-08-26 13:48:30|592.89|590.49|592.7|590.3|592.89|590.49|592.7|590.3|0
1629985720000|2021-08-26 13:48:40|592.51|590.11|592.51|590.11|592.51|590.11|592.32|589.92|0
1629985730000|2021-08-26 13:48:50|592.32|589.92|592.32|589.92|592.32|589.92|592.32|589.92|0
1629985740000|2021-08-26 13:49:00|592.51|590.11|592.32|589.92|592.51|590.11|592.32|589.92|0
1629985750000|2021-08-26 13:49:10|592.51|590.11|592.13|589.73|592.51|590.11|592.13|589.73|0
1629985760000|2021-08-26 13:49:20|591.75|589.35|591.94|589.54|591.94|589.54|591.75|589.35|0
1629985770000|2021-08-26 13:49:30|591.75|589.35|591.75|589.35|591.75|589.35|591.75|589.35|0
1629985780000|2021-08-26 13:49:40|591.55|589.15|591.55|589.15|591.55|589.15|591.55|589.15|0
1629985790000|2021-08-26 13:49:50|591.94|589.54|591.75|589.35|591.94|589.54|591.75|589.35|0
1629985800000|2021-08-26 13:50:00|591.94|589.54|591.36|588.96|591.94|589.54|591.36|588.96|0
1629985810000|2021-08-26 13:50:10|591.55|589.15|591.17|588.77|591.55|589.15|591.17|588.77|0
1629985820000|2021-08-26 13:50:20|591.36|588.96|590.98|588.58|591.36|588.96|590.98|588.58|0
1629985830000|2021-08-26 13:50:30|590.79|588.39|590.41|588.01|590.79|588.39|590.41|588.01|0
1629985840000|2021-08-26 13:50:40|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629985850000|2021-08-26 13:50:50|590.6|588.2|590.79|588.39|590.79|588.39|590.41|588.01|0
1629985860000|2021-08-26 13:51:00|590.98|588.58|590.79|588.39|590.98|588.58|590.79|588.39|0
1629985870000|2021-08-26 13:51:10|590.6|588.2|590.22|587.82|590.6|588.2|590.22|587.82|0
1629985880000|2021-08-26 13:51:20|590.41|588.01|590.6|588.2|590.6|588.2|590.41|588.01|0
1629985890000|2021-08-26 13:51:30|590.79|588.39|590.98|588.58|590.98|588.58|590.79|588.39|0
1629985900000|2021-08-26 13:51:40|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629985910000|2021-08-26 13:51:50|590.79|588.39|590.6|588.2|590.79|588.39|590.6|588.2|0
1629985920000|2021-08-26 13:52:00|590.41|588.01|590.22|587.82|590.41|588.01|590.02|587.62|0
1629985930000|2021-08-26 13:52:10|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1629985940000|2021-08-26 13:52:20|589.83|587.43|589.83|587.43|589.83|587.43|589.64|587.24|0
1629985950000|2021-08-26 13:52:30|590.02|587.62|590.22|587.82|590.22|587.82|590.02|587.62|0
1629985960000|2021-08-26 13:52:40|590.02|587.62|590.22|587.82|590.22|587.82|590.02|587.62|0
1629985970000|2021-08-26 13:52:50|590.41|588.01|590.41|588.01|590.41|588.01|590.41|588.01|0
1629985980000|2021-08-26 13:53:00|590.22|587.82|590.21|587.81|590.22|587.82|590.02|587.62|0
1629985990000|2021-08-26 13:53:10|590.41|588.01|590.02|587.62|590.41|588.01|590.02|587.62|0
1629986000000|2021-08-26 13:53:20|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1629986010000|2021-08-26 13:53:30|590.41|588.01|590.41|588.01|590.41|588.01|590.21|587.81|0
1629986020000|2021-08-26 13:53:40|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629986030000|2021-08-26 13:53:50|590.6|588.2|590.79|588.39|590.79|588.39|590.6|588.2|0
1629986040000|2021-08-26 13:54:00|590.98|588.58|590.98|588.58|590.98|588.58|590.79|588.39|0
1629986050000|2021-08-26 13:54:10|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1629986060000|2021-08-26 13:54:20|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629986070000|2021-08-26 13:54:30|591.36|588.96|591.55|589.15|591.55|589.15|591.36|588.96|0
1629986080000|2021-08-26 13:54:40|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1629986090000|2021-08-26 13:54:50|591.17|588.77|591.36|588.96|591.36|588.96|590.98|588.58|0
1629986100000|2021-08-26 13:55:00|591.17|588.77|591.17|588.77|591.36|588.96|590.98|588.58|0
1629986110000|2021-08-26 13:55:10|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1629986120000|2021-08-26 13:55:20|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1629986130000|2021-08-26 13:55:30|591.17|588.77|591.17|588.77|591.17|588.77|591.17|588.77|0
1629986140000|2021-08-26 13:55:40|591.36|588.96|590.6|588.2|591.36|588.96|590.6|588.2|0
1629986150000|2021-08-26 13:55:50|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629986160000|2021-08-26 13:56:00|590.02|587.62|590.02|587.62|590.4|588|590.02|587.62|0
1629986170000|2021-08-26 13:56:10|590.21|587.81|590.4|588|590.4|588|590.21|587.81|0
1629986180000|2021-08-26 13:56:20|590.6|588.2|590.4|588|590.6|588.2|590.4|588|0
1629986190000|2021-08-26 13:56:30|590.5|588.1|590.5|588.1|590.5|588.1|590.5|588.1|0
1629986200000|2021-08-26 13:56:40|590.6|588.2|590.4|588|590.6|588.2|590.4|588|0
1629986210000|2021-08-26 13:56:50|590.6|588.2|590.6|588.2|590.6|588.2|590.4|588|0
1629986220000|2021-08-26 13:57:00|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629986230000|2021-08-26 13:57:10|590.02|587.62|589.83|587.43|590.02|587.62|589.83|587.43|0
1629986240000|2021-08-26 13:57:20|590.02|587.62|589.83|587.43|590.02|587.62|589.83|587.43|0
1629986250000|2021-08-26 13:57:30|589.64|587.24|590.02|587.62|590.02|587.62|589.64|587.24|0
1629986260000|2021-08-26 13:57:40|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1629986270000|2021-08-26 13:57:50|590.02|587.62|589.64|587.24|590.02|587.62|589.64|587.24|0
1629986280000|2021-08-26 13:58:00|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1629986290000|2021-08-26 13:58:10|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1629986300000|2021-08-26 13:58:20|589.83|587.43|590.02|587.62|590.02|587.62|589.83|587.43|0
1629986310000|2021-08-26 13:58:30|589.83|587.43|589.45|587.05|589.83|587.43|589.45|587.05|0
1629986320000|2021-08-26 13:58:40|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1629986330000|2021-08-26 13:58:50|589.45|587.05|589.64|587.24|589.64|587.24|589.45|587.05|0
1629986340000|2021-08-26 13:59:00|589.83|587.43|589.64|587.24|589.83|587.43|589.64|587.24|0
1629986350000|2021-08-26 13:59:10|589.45|587.05|589.45|587.05|589.45|587.05|589.45|587.05|0
1629986360000|2021-08-26 13:59:20|589.64|587.24|589.26|586.86|589.73|587.33|589.26|586.86|0
1629986370000|2021-08-26 13:59:30|589.07|586.67|588.88|586.48|589.07|586.67|588.88|586.48|0
1629986380000|2021-08-26 13:59:40|589.07|586.67|588.68|586.28|589.07|586.67|588.68|586.28|0
1629986390000|2021-08-26 13:59:50|588.49|586.09|588.49|586.09|588.49|586.09|588.49|586.09|0
1629986400000|2021-08-26 14:00:00|588.3|585.9|589.45|587.05|589.45|587.05|588.3|585.9|0
1629986410000|2021-08-26 14:00:10|588.88|586.48|589.07|586.67|589.07|586.67|588.88|586.48|0
1629986420000|2021-08-26 14:00:20|588.87|586.47|588.68|586.28|588.87|586.47|588.49|586.09|0
1629986430000|2021-08-26 14:00:30|588.78|586.38|588.68|586.28|588.87|586.47|588.68|586.28|0
1629986440000|2021-08-26 14:00:40|588.87|586.47|589.07|586.67|589.07|586.67|588.87|586.47|0
1629986450000|2021-08-26 14:00:50|589.26|586.86|589.45|587.05|589.45|587.05|589.26|586.86|0
1629986460000|2021-08-26 14:01:00|589.26|586.86|589.26|586.86|589.45|587.05|589.26|586.86|0
1629986470000|2021-08-26 14:01:10|589.07|586.67|588.87|586.47|589.07|586.67|588.87|586.47|0
1629986480000|2021-08-26 14:01:20|589.07|586.67|589.26|586.86|589.26|586.86|589.07|586.67|0
1629986490000|2021-08-26 14:01:30|589.07|586.67|589.07|586.67|589.07|586.67|589.07|586.67|0
1629986500000|2021-08-26 14:01:40|588.87|586.47|588.87|586.47|588.87|586.47|588.68|586.28|0
1629986510000|2021-08-26 14:01:50|588.68|586.28|588.68|586.28|588.87|586.47|588.68|586.28|0
1629986520000|2021-08-26 14:02:00|588.87|586.47|588.68|586.28|588.87|586.47|588.68|586.28|0
1629986530000|2021-08-26 14:02:10|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1629986540000|2021-08-26 14:02:20|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1629986550000|2021-08-26 14:02:30|588.68|586.28|588.68|586.28|588.87|586.47|588.68|586.28|0
1629986560000|2021-08-26 14:02:40|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1629986580000|2021-08-26 14:03:00|588.87|586.47|588.87|586.47|588.87|586.47|588.68|586.28|0
1629986590000|2021-08-26 14:03:10|588.68|586.28|588.68|586.28|588.68|586.28|588.49|586.09|0
1629986600000|2021-08-26 14:03:20|588.87|586.47|589.06|586.66|589.06|586.66|588.87|586.47|0
1629986640000|2021-08-26 14:04:00|589.26|586.86|589.06|586.66|589.26|586.86|589.06|586.66|0
1629986650000|2021-08-26 14:04:10|589.26|586.86|589.26|586.86|589.26|586.86|589.26|586.86|0
1629986660000|2021-08-26 14:04:20|589.45|587.05|589.45|587.05|589.45|587.05|589.26|586.86|0
1629986670000|2021-08-26 14:04:30|589.64|587.24|589.45|587.05|589.64|587.24|589.45|587.05|0
1629986680000|2021-08-26 14:04:40|589.64|587.24|589.83|587.43|589.83|587.43|589.64|587.24|0
1629986690000|2021-08-26 14:04:50|590.02|587.62|590.4|588|590.4|588|590.02|587.62|0
1629986710000|2021-08-26 14:05:10|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1629986720000|2021-08-26 14:05:20|590.02|587.62|590.59|588.19|590.59|588.19|590.02|587.62|0
1629986730000|2021-08-26 14:05:30|590.4|588|590.4|588|590.4|588|590.4|588|0
1629986740000|2021-08-26 14:05:40|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1629986760000|2021-08-26 14:06:00|590.4|588|590.02|587.62|590.4|588|590.02|587.62|0
1629986770000|2021-08-26 14:06:10|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1629986780000|2021-08-26 14:06:20|590.02|587.62|590.02|587.62|590.21|587.81|590.02|587.62|0
1629986790000|2021-08-26 14:06:30|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1629986800000|2021-08-26 14:06:40|590.4|588|590.02|587.62|590.4|588|590.02|587.62|0
1629986820000|2021-08-26 14:07:00|589.83|587.43|589.64|587.24|589.83|587.43|589.64|587.24|0
1629986830000|2021-08-26 14:07:10|589.45|587.05|589.25|586.85|589.45|587.05|589.25|586.85|0
1629986840000|2021-08-26 14:07:20|589.44|587.04|589.44|587.04|589.64|587.24|589.44|587.04|0
1629986850000|2021-08-26 14:07:30|589.54|587.14|589.64|587.24|589.64|587.24|589.44|587.04|0
1629986860000|2021-08-26 14:07:40|589.44|587.04|589.64|587.24|589.64|587.24|589.44|587.04|0
1629986880000|2021-08-26 14:08:00|589.83|587.43|589.64|587.24|589.83|587.43|589.64|587.24|0
1629986900000|2021-08-26 14:08:20|589.83|587.43|589.83|587.43|589.83|587.43|589.64|587.24|0
1629986910000|2021-08-26 14:08:30|590.02|587.62|589.92|587.52|590.02|587.62|589.92|587.52|0
1629986920000|2021-08-26 14:08:40|590.02|587.62|589.83|587.43|590.02|587.62|589.83|587.43|0
1629986930000|2021-08-26 14:08:50|589.64|587.24|589.83|587.43|589.83|587.43|589.64|587.24|0
1629986940000|2021-08-26 14:09:00|589.64|587.24|589.83|587.43|589.83|587.43|589.64|587.24|0
1629986950000|2021-08-26 14:09:10|590.02|587.62|590.02|587.62|590.02|587.62|590.02|587.62|0
1629986960000|2021-08-26 14:09:20|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1629986970000|2021-08-26 14:09:30|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629986980000|2021-08-26 14:09:40|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1629986990000|2021-08-26 14:09:50|590.21|587.81|590.21|587.81|590.4|588|590.21|587.81|0
1629987000000|2021-08-26 14:10:00|590.02|587.62|590.21|587.81|590.21|587.81|590.02|587.62|0
1629987010000|2021-08-26 14:10:10|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1629987020000|2021-08-26 14:10:20|590.4|588|590.4|588|590.4|588|590.4|588|0
1629987030000|2021-08-26 14:10:30|590.59|588.19|590.4|588|590.59|588.19|590.4|588|0
1629987040000|2021-08-26 14:10:40|590.59|588.19|590.78|588.38|590.78|588.38|590.59|588.19|0
1629987050000|2021-08-26 14:10:50|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629987060000|2021-08-26 14:11:00|590.4|588|590.59|588.19|590.59|588.19|590.4|588|0
1629987070000|2021-08-26 14:11:10|590.4|588|590.4|588|590.4|588|590.4|588|0
1629987080000|2021-08-26 14:11:20|590.59|588.19|590.4|588|590.59|588.19|590.4|588|0
1629987100000|2021-08-26 14:11:40|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629987110000|2021-08-26 14:11:50|590.4|588|590.4|588|590.4|588|590.4|588|0
1629987120000|2021-08-26 14:12:00|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629987130000|2021-08-26 14:12:10|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629987140000|2021-08-26 14:12:20|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629987160000|2021-08-26 14:12:40|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629987180000|2021-08-26 14:13:00|591.16|588.76|591.16|588.76|591.16|588.76|591.16|588.76|0
1629987190000|2021-08-26 14:13:10|591.35|588.95|591.54|589.14|591.54|589.14|591.35|588.95|0
1629987200000|2021-08-26 14:13:20|591.35|588.95|591.35|588.95|591.35|588.95|591.35|588.95|0
1629987210000|2021-08-26 14:13:30|591.54|589.14|591.35|588.95|591.54|589.14|591.35|588.95|0
1629987220000|2021-08-26 14:13:40|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629987230000|2021-08-26 14:13:50|591.06|588.66|590.78|588.38|591.06|588.66|590.78|588.38|0
1629987240000|2021-08-26 14:14:00|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629987250000|2021-08-26 14:14:10|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629987260000|2021-08-26 14:14:20|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629987270000|2021-08-26 14:14:30|590.78|588.38|590.97|588.57|590.97|588.57|590.78|588.38|0
1629987280000|2021-08-26 14:14:40|591.16|588.76|590.97|588.57|591.16|588.76|590.97|588.57|0
1629987290000|2021-08-26 14:14:50|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629987300000|2021-08-26 14:15:00|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1629987320000|2021-08-26 14:15:20|590.78|588.38|590.78|588.38|590.78|588.38|590.59|588.19|0
1629987330000|2021-08-26 14:15:30|590.97|588.57|590.97|588.57|591.16|588.76|590.97|588.57|0
1629987350000|2021-08-26 14:15:50|590.78|588.38|590.78|588.38|590.78|588.38|590.78|588.38|0
1629987370000|2021-08-26 14:16:10|590.59|588.19|590.59|588.19|590.59|588.19|590.59|588.19|0
1629987380000|2021-08-26 14:16:20|590.4|588|590.21|587.81|590.4|588|590.21|587.81|0
1629987390000|2021-08-26 14:16:30|590.01|587.61|590.21|587.81|590.21|587.81|590.01|587.61|0
1629987400000|2021-08-26 14:16:40|590.01|587.61|590.21|587.81|590.21|587.81|590.01|587.61|0
1629987410000|2021-08-26 14:16:50|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1629987420000|2021-08-26 14:17:00|589.82|587.42|589.82|587.42|589.82|587.42|589.63|587.23|0
1629987430000|2021-08-26 14:17:10|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987440000|2021-08-26 14:17:20|589.44|587.04|589.44|587.04|589.63|587.23|589.44|587.04|0
1629987450000|2021-08-26 14:17:30|589.63|587.23|589.44|587.04|589.63|587.23|589.44|587.04|0
1629987460000|2021-08-26 14:17:40|589.25|586.85|588.87|586.47|589.25|586.85|588.87|586.47|0
1629987470000|2021-08-26 14:17:50|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1629987480000|2021-08-26 14:18:00|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1629987490000|2021-08-26 14:18:10|589.06|586.66|589.44|587.04|589.44|587.04|589.06|586.66|0
1629987500000|2021-08-26 14:18:20|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1629987510000|2021-08-26 14:18:30|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1629987530000|2021-08-26 14:18:50|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1629987540000|2021-08-26 14:19:00|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1629987550000|2021-08-26 14:19:10|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987560000|2021-08-26 14:19:20|589.44|587.04|589.63|587.23|589.63|587.23|589.44|587.04|0
1629987570000|2021-08-26 14:19:30|589.82|587.42|590.2|587.8|590.2|587.8|589.82|587.42|0
1629987580000|2021-08-26 14:19:40|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1629987590000|2021-08-26 14:19:50|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629987600000|2021-08-26 14:20:00|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1629987610000|2021-08-26 14:20:10|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629987620000|2021-08-26 14:20:20|589.63|587.23|589.63|587.23|589.63|587.23|589.44|587.04|0
1629987630000|2021-08-26 14:20:30|589.82|587.42|589.63|587.23|589.82|587.42|589.63|587.23|0
1629987640000|2021-08-26 14:20:40|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629987650000|2021-08-26 14:20:50|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987660000|2021-08-26 14:21:00|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1629987670000|2021-08-26 14:21:10|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987680000|2021-08-26 14:21:20|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629987690000|2021-08-26 14:21:30|590.01|587.61|590.01|587.61|590.01|587.61|590.01|587.61|0
1629987710000|2021-08-26 14:21:50|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1629987720000|2021-08-26 14:22:00|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987740000|2021-08-26 14:22:20|589.44|587.04|589.63|587.23|589.63|587.23|589.25|586.85|0
1629987750000|2021-08-26 14:22:30|589.25|586.85|589.44|587.04|589.44|587.04|589.25|586.85|0
1629987760000|2021-08-26 14:22:40|589.25|586.85|589.44|587.04|589.44|587.04|589.25|586.85|0
1629987770000|2021-08-26 14:22:50|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1629987790000|2021-08-26 14:23:10|589.82|587.42|589.63|587.23|589.82|587.42|589.63|587.23|0
1629987800000|2021-08-26 14:23:20|589.44|587.04|589.44|587.04|589.44|587.04|589.44|587.04|0
1629987810000|2021-08-26 14:23:30|589.25|586.85|589.25|586.85|589.25|586.85|589.06|586.66|0
1629987820000|2021-08-26 14:23:40|589.06|586.66|588.87|586.47|589.06|586.66|588.67|586.27|0
1629987840000|2021-08-26 14:24:00|589.06|586.66|588.29|585.89|589.06|586.66|588.29|585.89|0
1629987850000|2021-08-26 14:24:10|588.1|585.7|588.1|585.7|588.1|585.7|587.91|585.51|0
1629987860000|2021-08-26 14:24:20|588.29|585.89|587.91|585.51|588.29|585.89|587.91|585.51|0
1629987870000|2021-08-26 14:24:30|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1629987880000|2021-08-26 14:24:40|587.91|585.51|587.91|585.51|588.1|585.7|587.91|585.51|0
1629987890000|2021-08-26 14:24:50|587.72|585.32|587.91|585.51|587.91|585.51|587.72|585.32|0
1629987900000|2021-08-26 14:25:00|587.72|585.32|587.34|584.94|587.72|585.32|587.34|584.94|0
1629987910000|2021-08-26 14:25:10|587.15|584.75|587.15|584.75|587.15|584.75|587.15|584.75|0
1629987920000|2021-08-26 14:25:20|586.96|584.56|586.96|584.56|587.15|584.75|586.96|584.56|0
1629987930000|2021-08-26 14:25:30|586.77|584.37|586.96|584.56|586.96|584.56|586.77|584.37|0
1629987940000|2021-08-26 14:25:40|585.81|583.41|585.62|583.22|585.81|583.41|585.62|583.22|0
1629987950000|2021-08-26 14:25:50|585.24|582.84|583.72|581.32|585.24|582.84|583.72|581.32|0
1629987960000|2021-08-26 14:26:00|583.34|580.94|581.06|578.66|583.34|580.94|580.87|578.47|0
1629987970000|2021-08-26 14:26:10|582.01|579.61|581.06|578.66|582.01|579.61|581.06|578.66|0
1629987980000|2021-08-26 14:26:20|580.87|578.47|580.87|578.47|581.63|579.23|580.87|578.47|0
1629987990000|2021-08-26 14:26:30|579.92|577.52|578.4|576|579.92|577.52|578.4|576|0
1629988000000|2021-08-26 14:26:40|578.59|576.19|578.97|576.57|579.73|577.33|578.59|576.19|0
1629988010000|2021-08-26 14:26:50|578.78|576.38|579.54|577.14|579.54|577.14|578.78|576.38|0
1629988020000|2021-08-26 14:27:00|578.21|575.81|577.26|574.86|578.21|575.81|576.89|574.49|0
1629988030000|2021-08-26 14:27:10|577.45|575.05|575.52|573.12|577.45|575.05|575.14|572.74|0
1629988040000|2021-08-26 14:27:20|575.71|573.31|577.23|574.83|577.23|574.83|575.71|573.31|0
1629988050000|2021-08-26 14:27:30|577.61|575.21|578.83|576.43|579.4|577|577.61|575.21|0
1629988060000|2021-08-26 14:27:40|579.4|577|580.16|577.76|580.16|577.76|579.4|577|0
1629988070000|2021-08-26 14:27:50|580.35|577.95|580.93|578.53|580.93|578.53|580.35|577.95|0
1629988080000|2021-08-26 14:28:00|580.55|578.15|580.16|577.76|580.55|578.15|579.97|577.57|0
1629988090000|2021-08-26 14:28:10|579.97|577.57|579.97|577.57|580.16|577.76|579.97|577.57|0
1629988100000|2021-08-26 14:28:20|580.16|577.76|580.16|577.76|580.16|577.76|579.78|577.38|0
1629988110000|2021-08-26 14:28:30|580.54|578.14|580.93|578.53|580.93|578.53|580.16|577.76|0
1629988120000|2021-08-26 14:28:40|581.12|578.72|581.69|579.29|581.69|579.29|581.12|578.72|0
1629988130000|2021-08-26 14:28:50|582.72|580.32|582.34|579.94|582.72|580.32|582.34|579.94|0
1629988140000|2021-08-26 14:29:00|582.53|580.13|582.53|580.13|582.72|580.32|582.53|580.13|0
1629988150000|2021-08-26 14:29:10|583.48|581.08|584.57|582.17|584.57|582.17|583.29|580.89|0
1629988160000|2021-08-26 14:29:20|584.38|581.98|585.51|583.11|585.7|583.3|584.38|581.98|0
1629988170000|2021-08-26 14:29:30|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1629988180000|2021-08-26 14:29:40|584.84|582.44|584.75|582.35|584.84|582.44|584.75|582.35|0
1629988190000|2021-08-26 14:29:50|584.56|582.16|584.56|582.16|584.56|582.16|584.37|581.97|0
1629988200000|2021-08-26 14:30:00|584.75|582.35|584.75|582.35|584.94|582.54|584.75|582.35|0
1629988210000|2021-08-26 14:30:10|585.13|582.73|584.37|581.97|585.13|582.73|584.37|581.97|0
1629988220000|2021-08-26 14:30:20|585.13|582.73|584.75|582.35|585.13|582.73|584.56|582.16|0
1629988230000|2021-08-26 14:30:30|584.94|582.54|584.94|582.54|584.94|582.54|584.75|582.35|0
1629988240000|2021-08-26 14:30:40|585.13|582.73|585.7|583.3|585.7|583.3|585.13|582.73|0
1629988250000|2021-08-26 14:30:50|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1629988260000|2021-08-26 14:31:00|585.7|583.3|586.84|584.44|587.03|584.63|585.7|583.3|0
1629988270000|2021-08-26 14:31:10|587.03|584.63|586.65|584.25|587.03|584.63|586.65|584.25|0
1629988280000|2021-08-26 14:31:20|586.46|584.06|586.08|583.68|586.46|584.06|586.08|583.68|0
1629988290000|2021-08-26 14:31:30|585.89|583.49|585.89|583.49|585.89|583.49|585.89|583.49|0
1629988300000|2021-08-26 14:31:40|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1629988310000|2021-08-26 14:31:50|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1629988320000|2021-08-26 14:32:00|585.7|583.3|585.13|582.73|585.7|583.3|585.13|582.73|0
1629988330000|2021-08-26 14:32:10|584.56|582.16|584.37|581.97|584.75|582.35|584.37|581.97|0
1629988340000|2021-08-26 14:32:20|583.98|581.58|584.36|581.96|584.36|581.96|583.98|581.58|0
1629988350000|2021-08-26 14:32:30|583.98|581.58|584.75|582.35|584.75|582.35|583.98|581.58|0
1629988360000|2021-08-26 14:32:40|584.55|582.15|584.36|581.96|584.55|582.15|584.17|581.77|0
1629988370000|2021-08-26 14:32:50|584.17|581.77|584.55|582.15|584.93|582.53|584.17|581.77|0
1629988380000|2021-08-26 14:33:00|584.74|582.34|584.55|582.15|584.74|582.34|584.36|581.96|0
1629988390000|2021-08-26 14:33:10|584.36|581.96|584.36|581.96|584.36|581.96|584.36|581.96|0
1629988400000|2021-08-26 14:33:20|583.98|581.58|583.41|581.01|583.98|581.58|583.22|580.82|0
1629988410000|2021-08-26 14:33:30|583.22|580.82|582.85|580.45|583.22|580.82|582.66|580.26|0
1629988420000|2021-08-26 14:33:40|583.6|581.2|583.98|581.58|583.98|581.58|583.6|581.2|0
1629988430000|2021-08-26 14:33:50|583.79|581.39|583.98|581.58|583.98|581.58|583.6|581.2|0
1629988440000|2021-08-26 14:34:00|583.79|581.39|582.84|580.44|583.79|581.39|582.84|580.44|0
1629988450000|2021-08-26 14:34:10|582.56|580.16|582.84|580.44|582.84|580.44|582.28|579.88|0
1629988460000|2021-08-26 14:34:20|584.59|582.19|584.02|581.62|584.59|582.19|584.02|581.62|0
1629988470000|2021-08-26 14:34:30|583.83|581.43|584.21|581.81|584.21|581.81|583.83|581.43|0
1629988480000|2021-08-26 14:34:40|584.4|582|584.21|581.81|584.4|582|584.02|581.62|0
1629988490000|2021-08-26 14:34:50|584.4|582|584.4|582|584.59|582.19|584.4|582|0
1629988500000|2021-08-26 14:35:00|584.78|582.38|584.78|582.38|584.97|582.57|584.78|582.38|0
1629988510000|2021-08-26 14:35:10|584.97|582.57|585.54|583.14|585.54|583.14|584.97|582.57|0
1629988520000|2021-08-26 14:35:20|585.35|582.95|585.73|583.33|585.73|583.33|585.35|582.95|0
1629988530000|2021-08-26 14:35:30|585.92|583.52|587.15|584.75|587.15|584.75|585.92|583.52|0
1629988540000|2021-08-26 14:35:40|587.25|584.85|587.63|585.23|587.82|585.42|587.25|584.85|0
1629988550000|2021-08-26 14:35:50|587.25|584.85|586.68|584.28|587.25|584.85|586.68|584.28|0
1629988560000|2021-08-26 14:36:00|586.87|584.47|586.49|584.09|587.06|584.66|586.49|584.09|0
1629988570000|2021-08-26 14:36:10|586.68|584.28|585.92|583.52|586.68|584.28|585.73|583.33|0
1629988580000|2021-08-26 14:36:20|585.73|583.33|585.54|583.14|585.73|583.33|585.54|583.14|0
1629988590000|2021-08-26 14:36:30|585.92|583.52|585.35|582.95|585.92|583.52|585.35|582.95|0
1629988600000|2021-08-26 14:36:40|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1629988610000|2021-08-26 14:36:50|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1629988620000|2021-08-26 14:37:00|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1629988630000|2021-08-26 14:37:10|585.16|582.76|584.78|582.38|585.35|582.95|584.78|582.38|0
1629988640000|2021-08-26 14:37:20|584.97|582.57|584.97|582.57|585.16|582.76|584.97|582.57|0
1629988650000|2021-08-26 14:37:30|584.78|582.38|584.59|582.19|584.78|582.38|584.59|582.19|0
1629988660000|2021-08-26 14:37:40|584.78|582.38|584.78|582.38|584.97|582.57|584.59|582.19|0
1629988670000|2021-08-26 14:37:50|584.97|582.57|584.78|582.38|584.97|582.57|584.78|582.38|0
1629988680000|2021-08-26 14:38:00|584.59|582.19|584.02|581.62|584.78|582.38|584.02|581.62|0
1629988690000|2021-08-26 14:38:10|583.26|580.86|584.59|582.19|584.59|582.19|583.26|580.86|0
1629988700000|2021-08-26 14:38:20|584.21|581.81|584.21|581.81|584.59|582.19|584.21|581.81|0
1629988710000|2021-08-26 14:38:30|583.83|581.43|584.78|582.38|584.78|582.38|583.83|581.43|0
1629988720000|2021-08-26 14:38:40|584.97|582.57|585.35|582.95|585.35|582.95|584.97|582.57|0
1629988730000|2021-08-26 14:38:50|585.16|582.76|584.97|582.57|585.16|582.76|584.59|582.19|0
1629988740000|2021-08-26 14:39:00|584.59|582.19|584.97|582.57|584.97|582.57|584.59|582.19|0
1629988750000|2021-08-26 14:39:10|584.78|582.38|584.78|582.38|585.16|582.76|584.78|582.38|0
1629988760000|2021-08-26 14:39:20|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1629988770000|2021-08-26 14:39:30|584.78|582.38|584.59|582.19|584.97|582.57|584.59|582.19|0
1629988780000|2021-08-26 14:39:40|583.83|581.43|584.21|581.81|584.21|581.81|583.83|581.43|0
1629988790000|2021-08-26 14:39:50|584.4|582|584.21|581.81|584.4|582|584.21|581.81|0
1629988800000|2021-08-26 14:40:00|584.02|581.62|583.45|581.05|584.02|581.62|583.45|581.05|0
1629988810000|2021-08-26 14:40:10|583.64|581.24|583.26|580.86|583.64|581.24|583.07|580.67|0
1629988820000|2021-08-26 14:40:20|583.07|580.67|583.26|580.86|583.45|581.05|583.07|580.67|0
1629988830000|2021-08-26 14:40:30|583.07|580.67|582.7|580.3|583.07|580.67|582.7|580.3|0
1629988840000|2021-08-26 14:40:40|583.07|580.67|582.88|580.48|583.07|580.67|582.88|580.48|0
1629988850000|2021-08-26 14:40:50|583.07|580.67|583.64|581.24|583.64|581.24|583.07|580.67|0
1629988860000|2021-08-26 14:41:00|583.83|581.43|583.45|581.05|583.83|581.43|583.45|581.05|0
1629988870000|2021-08-26 14:41:10|583.64|581.24|583.45|581.05|583.64|581.24|583.45|581.05|0
1629988880000|2021-08-26 14:41:20|583.07|580.67|583.45|581.05|583.45|581.05|583.07|580.67|0
1629988890000|2021-08-26 14:41:30|583.64|581.24|582.32|579.92|583.64|581.24|582.32|579.92|0
1629988900000|2021-08-26 14:41:40|582.51|580.11|582.88|580.48|582.88|580.48|582.32|579.92|0
1629988910000|2021-08-26 14:41:50|582.32|579.92|582.7|580.3|582.88|580.48|582.32|579.92|0
1629988920000|2021-08-26 14:42:00|582.51|580.11|582.7|580.3|582.7|580.3|582.32|579.92|0
1629988930000|2021-08-26 14:42:10|582.51|580.11|582.32|579.92|582.51|580.11|582.13|579.73|0
1629988940000|2021-08-26 14:42:20|582.13|579.73|582.69|580.29|582.69|580.29|582.13|579.73|0
1629988950000|2021-08-26 14:42:30|582.32|579.92|582.32|579.92|582.51|580.11|582.32|579.92|0
1629988960000|2021-08-26 14:42:40|582.13|579.73|581.75|579.35|582.13|579.73|581.75|579.35|0
1629988970000|2021-08-26 14:42:50|581.94|579.54|581.56|579.16|581.94|579.54|581.37|578.97|0
1629988980000|2021-08-26 14:43:00|581.37|578.97|580.8|578.4|581.37|578.97|580.8|578.4|0
1629988990000|2021-08-26 14:43:10|580.61|578.21|580.42|578.02|580.61|578.21|580.42|578.02|0
1629989000000|2021-08-26 14:43:20|580.61|578.21|580.42|578.02|580.61|578.21|580.42|578.02|0
1629989010000|2021-08-26 14:43:30|580.05|577.65|580.05|577.65|580.23|577.83|580.05|577.65|0
1629989020000|2021-08-26 14:43:40|580.99|578.59|581.32|578.92|581.32|578.92|580.99|578.59|0
1629989030000|2021-08-26 14:43:50|581.51|579.11|581.51|579.11|581.7|579.3|581.51|579.11|0
1629989040000|2021-08-26 14:44:00|581.7|579.3|582.08|579.68|582.08|579.68|581.7|579.3|0
1629989050000|2021-08-26 14:44:10|582.27|579.87|582.46|580.06|582.46|580.06|582.08|579.68|0
1629989060000|2021-08-26 14:44:20|582.65|580.25|583.03|580.63|583.03|580.63|582.46|580.06|0
1629989070000|2021-08-26 14:44:30|582.65|580.25|582.84|580.44|582.84|580.44|582.27|579.87|0
1629989080000|2021-08-26 14:44:40|582.65|580.25|582.27|579.87|582.65|580.25|582.27|579.87|0
1629989090000|2021-08-26 14:44:50|582.65|580.25|582.46|580.06|582.65|580.25|582.36|579.96|0
1629989100000|2021-08-26 14:45:00|582.27|579.87|582.08|579.68|582.46|580.06|582.08|579.68|0
1629989110000|2021-08-26 14:45:10|582.27|579.87|582.46|580.06|582.46|580.06|581.89|579.49|0
1629989120000|2021-08-26 14:45:20|582.84|580.44|583.4|581|583.4|581|582.84|580.44|0
1629989130000|2021-08-26 14:45:30|583.21|580.81|583.21|580.81|583.21|580.81|583.21|580.81|0
1629989140000|2021-08-26 14:45:40|583.4|581|584.16|581.76|584.16|581.76|583.4|581|0
1629989150000|2021-08-26 14:45:50|584.35|581.95|583.97|581.57|584.35|581.95|583.97|581.57|0
1629989160000|2021-08-26 14:46:00|583.78|581.38|584.35|581.95|584.35|581.95|583.78|581.38|0
1629989170000|2021-08-26 14:46:10|583.97|581.57|583.78|581.38|583.97|581.57|583.78|581.38|0
1629989180000|2021-08-26 14:46:20|583.59|581.19|583.59|581.19|583.59|581.19|583.59|581.19|0
1629989190000|2021-08-26 14:46:30|583.78|581.38|583.78|581.38|583.78|581.38|583.59|581.19|0
1629989200000|2021-08-26 14:46:40|584.16|581.76|584.73|582.33|584.73|582.33|584.16|581.76|0
1629989210000|2021-08-26 14:46:50|584.54|582.14|583.97|581.57|584.54|582.14|583.97|581.57|0
1629989220000|2021-08-26 14:47:00|583.78|581.38|583.97|581.57|583.97|581.57|583.4|581|0
1629989230000|2021-08-26 14:47:10|583.59|581.19|584.35|581.95|584.35|581.95|583.59|581.19|0
1629989240000|2021-08-26 14:47:20|584.54|582.14|584.35|581.95|584.54|582.14|584.35|581.95|0
1629989250000|2021-08-26 14:47:30|584.73|582.33|584.63|582.23|584.73|582.33|584.54|582.14|0
1629989260000|2021-08-26 14:47:40|584.54|582.14|584.16|581.76|584.54|582.14|584.16|581.76|0
1629989270000|2021-08-26 14:47:50|584.54|582.14|584.35|581.95|584.54|582.14|584.35|581.95|0
1629989280000|2021-08-26 14:48:00|584.16|581.76|583.97|581.57|584.35|581.95|583.97|581.57|0
1629989290000|2021-08-26 14:48:10|583.78|581.38|583.97|581.57|583.97|581.57|583.78|581.38|0
1629989300000|2021-08-26 14:48:20|583.59|581.19|583.02|580.62|583.59|581.19|583.02|580.62|0
1629989310000|2021-08-26 14:48:30|582.84|580.44|582.83|580.43|583.21|580.81|582.83|580.43|0
1629989330000|2021-08-26 14:48:50|583.02|580.62|582.65|580.25|583.21|580.81|582.46|580.06|0
1629989340000|2021-08-26 14:49:00|582.83|580.43|581.51|579.11|582.83|580.43|581.51|579.11|0
1629989350000|2021-08-26 14:49:10|581.89|579.49|581.89|579.49|581.89|579.49|581.7|579.3|0
1629989360000|2021-08-26 14:49:20|581.7|579.3|582.27|579.87|582.27|579.87|581.51|579.11|0
1629989370000|2021-08-26 14:49:30|582.46|580.06|582.65|580.25|582.65|580.25|582.46|580.06|0
1629989380000|2021-08-26 14:49:40|582.46|580.06|582.65|580.25|582.65|580.25|582.46|580.06|0
1629989390000|2021-08-26 14:49:50|582.46|580.06|582.27|579.87|582.46|580.06|582.08|579.68|0
1629989400000|2021-08-26 14:50:00|582.46|580.06|582.83|580.43|582.83|580.43|582.46|580.06|0
1629989410000|2021-08-26 14:50:10|582.65|580.25|582.46|580.06|583.02|580.62|582.46|580.06|0
1629989420000|2021-08-26 14:50:20|582.08|579.68|581.89|579.49|582.08|579.68|581.89|579.49|0
1629989430000|2021-08-26 14:50:30|581.7|579.3|581.51|579.11|581.89|579.49|581.51|579.11|0
1629989440000|2021-08-26 14:50:40|581.32|578.92|581.32|578.92|581.32|578.92|581.13|578.73|0
1629989450000|2021-08-26 14:50:50|581.51|579.11|580.94|578.54|581.89|579.49|580.94|578.54|0
1629989460000|2021-08-26 14:51:00|580.38|577.98|580.75|578.35|580.75|578.35|580.38|577.98|0
1629989470000|2021-08-26 14:51:10|581.32|578.92|580.56|578.16|581.32|578.92|580.56|578.16|0
1629989480000|2021-08-26 14:51:20|580.38|577.98|579.05|576.65|580.38|577.98|579.05|576.65|0
1629989490000|2021-08-26 14:51:30|579.24|576.84|578.87|576.47|579.24|576.84|578.77|576.37|0
1629989500000|2021-08-26 14:51:40|579.05|576.65|579.43|577.03|579.43|577.03|579.05|576.65|0
1629989510000|2021-08-26 14:51:50|579.81|577.41|580.56|578.16|580.56|578.16|579.81|577.41|0
1629989520000|2021-08-26 14:52:00|580.19|577.79|580.56|578.16|580.56|578.16|580.19|577.79|0
1629989530000|2021-08-26 14:52:10|580.38|577.98|580.38|577.98|580.38|577.98|580.09|577.69|0
1629989540000|2021-08-26 14:52:20|580.75|578.35|581.13|578.73|581.13|578.73|580.75|578.35|0
1629989550000|2021-08-26 14:52:30|581.32|578.92|581.51|579.11|581.51|579.11|581.32|578.92|0
1629989560000|2021-08-26 14:52:40|581.32|578.92|581.7|579.3|581.7|579.3|581.32|578.92|0
1629989570000|2021-08-26 14:52:50|581.89|579.49|582.08|579.68|582.08|579.68|581.89|579.49|0
1629989580000|2021-08-26 14:53:00|581.32|578.92|581.7|579.3|581.7|579.3|581.32|578.92|0
1629989590000|2021-08-26 14:53:10|581.89|579.49|581.7|579.3|581.89|579.49|581.51|579.11|0
1629989600000|2021-08-26 14:53:20|581.32|578.92|581.13|578.73|581.32|578.92|581.13|578.73|0
1629989610000|2021-08-26 14:53:30|581.32|578.92|580.94|578.54|581.32|578.92|580.94|578.54|0
1629989620000|2021-08-26 14:53:40|581.13|578.73|580.75|578.35|581.13|578.73|580.75|578.35|0
1629989630000|2021-08-26 14:53:50|581.13|578.73|580.56|578.16|581.13|578.73|580.37|577.97|0
1629989640000|2021-08-26 14:54:00|580.19|577.79|580.37|577.97|580.37|577.97|580|577.6|0
1629989650000|2021-08-26 14:54:10|580.19|577.79|579.81|577.41|580.19|577.79|579.81|577.41|0
1629989660000|2021-08-26 14:54:20|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1629989670000|2021-08-26 14:54:30|579.62|577.22|579.43|577.03|580|577.6|579.43|577.03|0
1629989680000|2021-08-26 14:54:40|579.81|577.41|579.43|577.03|579.81|577.41|579.43|577.03|0
1629989690000|2021-08-26 14:54:50|579.62|577.22|579.62|577.22|579.62|577.22|579.43|577.03|0
1629989700000|2021-08-26 14:55:00|579.43|577.03|580|577.6|580|577.6|579.43|577.03|0
1629989710000|2021-08-26 14:55:10|580.19|577.79|580.19|577.79|580.19|577.79|580.19|577.79|0
1629989720000|2021-08-26 14:55:20|580|577.6|580|577.6|580|577.6|579.81|577.41|0
1629989730000|2021-08-26 14:55:30|580.19|577.79|580.37|577.97|580.37|577.97|580|577.6|0
1629989740000|2021-08-26 14:55:40|580.19|577.79|580.75|578.35|580.75|578.35|580.19|577.79|0
1629989750000|2021-08-26 14:55:50|580.56|578.16|581.32|578.92|581.32|578.92|580.56|578.16|0
1629989760000|2021-08-26 14:56:00|581.7|579.3|581.7|579.3|581.7|579.3|581.51|579.11|0
1629989770000|2021-08-26 14:56:10|582.45|580.05|582.45|580.05|582.64|580.24|582.45|580.05|0
1629989780000|2021-08-26 14:56:20|581.89|579.49|581.51|579.11|581.89|579.49|581.51|579.11|0
1629989790000|2021-08-26 14:56:30|581.7|579.3|581.7|579.3|581.7|579.3|581.32|578.92|0
1629989800000|2021-08-26 14:56:40|581.51|579.11|581.32|578.92|581.51|579.11|581.13|578.73|0
1629989810000|2021-08-26 14:56:50|580.94|578.54|581.32|578.92|581.32|578.92|580.94|578.54|0
1629989820000|2021-08-26 14:57:00|581.13|578.73|580.75|578.35|581.13|578.73|580.37|577.97|0
1629989830000|2021-08-26 14:57:10|580.56|578.16|580|577.6|580.56|578.16|580|577.6|0
1629989840000|2021-08-26 14:57:20|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1629989850000|2021-08-26 14:57:30|579.62|577.22|580.18|577.78|580.18|577.78|579.62|577.22|0
1629989860000|2021-08-26 14:57:40|579.81|577.41|579.81|577.41|579.81|577.41|579.62|577.22|0
1629989870000|2021-08-26 14:57:50|580.18|577.78|580.56|578.16|580.56|578.16|580|577.6|0
1629989880000|2021-08-26 14:58:00|580.94|578.54|581.51|579.11|581.51|579.11|580.94|578.54|0
1629989890000|2021-08-26 14:58:10|581.32|578.92|581.32|578.92|581.32|578.92|581.13|578.73|0
1629989900000|2021-08-26 14:58:20|581.13|578.73|581.51|579.11|581.51|579.11|580.94|578.54|0
1629989910000|2021-08-26 14:58:30|581.32|578.92|581.51|579.11|581.51|579.11|581.13|578.73|0
1629989920000|2021-08-26 14:58:40|581.88|579.48|581.7|579.3|581.88|579.48|581.7|579.3|0
1629989930000|2021-08-26 14:58:50|581.51|579.11|581.88|579.48|581.88|579.48|581.32|578.92|0
1629989940000|2021-08-26 14:59:00|581.51|579.11|581.32|578.92|581.51|579.11|581.13|578.73|0
1629989950000|2021-08-26 14:59:10|581.13|578.73|581.51|579.11|581.51|579.11|581.13|578.73|0
1629989960000|2021-08-26 14:59:20|581.7|579.3|581.22|578.82|581.7|579.3|581.22|578.82|0
1629989970000|2021-08-26 14:59:30|581.51|579.11|581.7|579.3|581.7|579.3|581.32|578.92|0
1629989980000|2021-08-26 14:59:40|581.88|579.48|581.7|579.3|581.88|579.48|581.51|579.11|0
1629989990000|2021-08-26 14:59:50|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1629990000000|2021-08-26 15:00:00|581.7|579.3|580.56|578.16|581.7|579.3|580.56|578.16|0
1629990010000|2021-08-26 15:00:10|580.37|577.97|580.18|577.78|580.75|578.35|580.18|577.78|0
1629990020000|2021-08-26 15:00:20|580.37|577.97|580.18|577.78|580.94|578.54|580.18|577.78|0
1629990030000|2021-08-26 15:00:30|580.37|577.97|579.81|577.41|580.37|577.97|579.81|577.41|0
1629990040000|2021-08-26 15:00:40|579.62|577.22|578.86|576.46|579.81|577.41|578.86|576.46|0
1629990050000|2021-08-26 15:00:50|579.05|576.65|579.62|577.22|579.62|577.22|578.86|576.46|0
1629990060000|2021-08-26 15:01:00|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1629990070000|2021-08-26 15:01:10|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1629990080000|2021-08-26 15:01:20|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1629990090000|2021-08-26 15:01:30|578.67|576.27|577.16|574.76|578.67|576.27|577.16|574.76|0
1629990100000|2021-08-26 15:01:40|576.98|574.58|577.16|574.76|577.16|574.76|576.98|574.58|0
1629990110000|2021-08-26 15:01:50|576.98|574.58|577.73|575.33|577.73|575.33|576.98|574.58|0
1629990120000|2021-08-26 15:02:00|577.54|575.14|576.6|574.2|577.54|575.14|576.6|574.2|0
1629990130000|2021-08-26 15:02:10|576.79|574.39|576.98|574.58|576.98|574.58|576.79|574.39|0
1629990140000|2021-08-26 15:02:20|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1629990150000|2021-08-26 15:02:30|576.6|574.2|576.79|574.39|576.79|574.39|576.6|574.2|0
1629990160000|2021-08-26 15:02:40|576.6|574.2|576.98|574.58|576.98|574.58|576.41|574.01|0
1629990170000|2021-08-26 15:02:50|577.54|575.14|577.73|575.33|577.92|575.52|577.54|575.14|0
1629990180000|2021-08-26 15:03:00|578.11|575.71|578.11|575.71|578.11|575.71|577.92|575.52|0
1629990190000|2021-08-26 15:03:10|577.92|575.52|578.67|576.27|578.67|576.27|577.73|575.33|0
1629990200000|2021-08-26 15:03:20|579.05|576.65|579.43|577.03|579.62|577.22|579.05|576.65|0
1629990210000|2021-08-26 15:03:30|579.05|576.65|578.67|576.27|579.05|576.65|578.67|576.27|0
1629990220000|2021-08-26 15:03:40|578.48|576.08|578.29|575.89|578.48|576.08|578.11|575.71|0
1629990230000|2021-08-26 15:03:50|578.11|575.71|578.11|575.71|578.29|575.89|578.11|575.71|0
1629990240000|2021-08-26 15:04:00|577.92|575.52|578.11|575.71|578.11|575.71|577.92|575.52|0
1629990250000|2021-08-26 15:04:10|578.01|575.61|578.67|576.27|578.67|576.27|578.01|575.61|0
1629990260000|2021-08-26 15:04:20|578.48|576.08|578.67|576.27|578.67|576.27|578.48|576.08|0
1629990270000|2021-08-26 15:04:30|578.86|576.46|578.48|576.08|578.86|576.46|578.48|576.08|0
1629990280000|2021-08-26 15:04:40|578.86|576.46|578.29|575.89|578.86|576.46|578.29|575.89|0
1629990290000|2021-08-26 15:04:50|578.67|576.27|578.67|576.27|578.67|576.27|578.48|576.08|0
1629990300000|2021-08-26 15:05:00|578.48|576.08|577.92|575.52|578.48|576.08|577.92|575.52|0
1629990310000|2021-08-26 15:05:10|578.11|575.71|578.11|575.71|578.48|576.08|578.11|575.71|0
1629990320000|2021-08-26 15:05:20|578.48|576.08|578.11|575.71|578.48|576.08|577.92|575.52|0
1629990330000|2021-08-26 15:05:30|577.92|575.52|577.73|575.33|577.92|575.52|577.73|575.33|0
1629990340000|2021-08-26 15:05:40|577.92|575.52|578.29|575.89|578.29|575.89|577.92|575.52|0
1629990350000|2021-08-26 15:05:50|578.1|575.7|578.1|575.7|578.1|575.7|577.92|575.52|0
1629990360000|2021-08-26 15:06:00|577.73|575.33|577.54|575.14|577.73|575.33|577.35|574.95|0
1629990370000|2021-08-26 15:06:10|577.73|575.33|577.54|575.14|577.92|575.52|577.54|575.14|0
1629990380000|2021-08-26 15:06:20|577.35|574.95|577.54|575.14|577.54|575.14|577.35|574.95|0
1629990390000|2021-08-26 15:06:30|577.35|574.95|577.92|575.52|577.92|575.52|577.35|574.95|0
1629990400000|2021-08-26 15:06:40|578.1|575.7|578.86|576.46|578.86|576.46|578.1|575.7|0
1629990410000|2021-08-26 15:06:50|578.67|576.27|579.43|577.03|579.43|577.03|578.67|576.27|0
1629990420000|2021-08-26 15:07:00|579.61|577.21|579.43|577.03|579.61|577.21|579.43|577.03|0
1629990430000|2021-08-26 15:07:10|579.61|577.21|579.8|577.4|579.8|577.4|579.61|577.21|0
1629990440000|2021-08-26 15:07:20|579.99|577.59|580.37|577.97|580.37|577.97|579.99|577.59|0
1629990450000|2021-08-26 15:07:30|580.18|577.78|579.8|577.4|580.18|577.78|579.61|577.21|0
1629990460000|2021-08-26 15:07:40|579.61|577.21|579.8|577.4|579.8|577.4|579.61|577.21|0
1629990470000|2021-08-26 15:07:50|579.61|577.21|579.99|577.59|579.99|577.59|579.61|577.21|0
1629990480000|2021-08-26 15:08:00|580.18|577.78|580.18|577.78|580.37|577.97|579.99|577.59|0
1629990490000|2021-08-26 15:08:10|580.75|578.35|581.31|578.91|581.31|578.91|580.75|578.35|0
1629990500000|2021-08-26 15:08:20|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1629990510000|2021-08-26 15:08:30|580.75|578.35|581.31|578.91|581.31|578.91|580.75|578.35|0
1629990520000|2021-08-26 15:08:40|581.69|579.29|581.88|579.48|581.88|579.48|581.69|579.29|0
1629990530000|2021-08-26 15:08:50|582.07|579.67|582.45|580.05|582.45|580.05|582.07|579.67|0
1629990540000|2021-08-26 15:09:00|582.26|579.86|582.64|580.24|582.64|580.24|582.26|579.86|0
1629990550000|2021-08-26 15:09:10|583.02|580.62|582.64|580.24|583.02|580.62|582.64|580.24|0
1629990560000|2021-08-26 15:09:20|582.83|580.43|582.64|580.24|582.83|580.43|582.64|580.24|0
1629990570000|2021-08-26 15:09:30|582.83|580.43|582.45|580.05|582.83|580.43|582.26|579.86|0
1629990580000|2021-08-26 15:09:40|582.26|579.86|582.45|580.05|582.45|580.05|582.26|579.86|0
1629990590000|2021-08-26 15:09:50|582.64|580.24|582.64|580.24|582.64|580.24|582.45|580.05|0
1629990600000|2021-08-26 15:10:00|582.45|580.05|582.83|580.43|582.83|580.43|582.45|580.05|0
1629990610000|2021-08-26 15:10:10|582.45|580.05|582.64|580.24|582.64|580.24|582.45|580.05|0
1629990620000|2021-08-26 15:10:20|582.83|580.43|583.01|580.61|583.01|580.61|582.83|580.43|0
1629990630000|2021-08-26 15:10:30|582.83|580.43|583.2|580.8|583.2|580.8|582.83|580.43|0
1629990640000|2021-08-26 15:10:40|582.83|580.43|583.01|580.61|583.2|580.8|582.83|580.43|0
1629990650000|2021-08-26 15:10:50|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1629990660000|2021-08-26 15:11:00|583.39|580.99|583.58|581.18|583.58|581.18|583.39|580.99|0
1629990670000|2021-08-26 15:11:10|583.96|581.56|583.96|581.56|583.96|581.56|583.77|581.37|0
1629990680000|2021-08-26 15:11:20|584.15|581.75|584.34|581.94|584.34|581.94|584.15|581.75|0
1629990690000|2021-08-26 15:11:30|584.15|581.75|584.34|581.94|584.34|581.94|584.15|581.75|0
1629990700000|2021-08-26 15:11:40|584.15|581.75|584.34|581.94|584.34|581.94|584.15|581.75|0
1629990710000|2021-08-26 15:11:50|584.53|582.13|584.53|582.13|584.53|582.13|584.34|581.94|0
1629990720000|2021-08-26 15:12:00|584.62|582.22|584.91|582.51|584.91|582.51|584.62|582.22|0
1629990730000|2021-08-26 15:12:10|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1629990740000|2021-08-26 15:12:20|585.48|583.08|583.92|581.52|585.48|583.08|583.92|581.52|0
1629990750000|2021-08-26 15:12:30|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1629990760000|2021-08-26 15:12:40|584.11|581.71|584.11|581.71|584.3|581.9|584.11|581.71|0
1629990770000|2021-08-26 15:12:50|583.92|581.52|583.92|581.52|584.11|581.71|583.92|581.52|0
1629990780000|2021-08-26 15:13:00|583.73|581.33|583.92|581.52|583.92|581.52|583.54|581.14|0
1629990790000|2021-08-26 15:13:10|583.73|581.33|583.73|581.33|583.73|581.33|583.73|581.33|0
1629990800000|2021-08-26 15:13:20|583.92|581.52|583.92|581.52|584.11|581.71|583.92|581.52|0
1629990810000|2021-08-26 15:13:30|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1629990820000|2021-08-26 15:13:40|583.92|581.52|583.73|581.33|583.92|581.52|583.73|581.33|0
1629990830000|2021-08-26 15:13:50|583.54|581.14|583.73|581.33|583.73|581.33|583.54|581.14|0
1629990840000|2021-08-26 15:14:00|583.54|581.14|583.35|580.95|583.54|581.14|583.35|580.95|0
1629990850000|2021-08-26 15:14:10|583.16|580.76|583.35|580.95|583.35|580.95|583.16|580.76|0
1629990860000|2021-08-26 15:14:20|583.16|580.76|583.16|580.76|583.16|580.76|582.97|580.57|0
1629990870000|2021-08-26 15:14:30|583.35|580.95|583.54|581.14|583.54|581.14|583.35|580.95|0
1629990880000|2021-08-26 15:14:40|583.35|580.95|583.35|580.95|583.54|581.14|583.35|580.95|0
1629990890000|2021-08-26 15:14:50|583.16|580.76|583.54|581.14|583.54|581.14|583.16|580.76|0
1629990900000|2021-08-26 15:15:00|583.35|580.95|583.92|581.52|583.92|581.52|583.35|580.95|0
1629990910000|2021-08-26 15:15:10|584.11|581.71|583.92|581.52|584.11|581.71|583.92|581.52|0
1629990920000|2021-08-26 15:15:20|584.11|581.71|584.11|581.71|584.3|581.9|584.11|581.71|0
1629990930000|2021-08-26 15:15:30|584.3|581.9|584.49|582.09|584.49|582.09|584.11|581.71|0
1629990940000|2021-08-26 15:15:40|584.3|581.9|584.68|582.28|584.68|582.28|584.3|581.9|0
1629990950000|2021-08-26 15:15:50|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629990960000|2021-08-26 15:16:00|584.68|582.28|584.87|582.47|584.87|582.47|584.68|582.28|0
1629990970000|2021-08-26 15:16:10|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1629990980000|2021-08-26 15:16:20|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1629990990000|2021-08-26 15:16:30|585.24|582.84|585.43|583.03|585.43|583.03|585.24|582.84|0
1629991000000|2021-08-26 15:16:40|585.24|582.84|585.24|582.84|585.24|582.84|585.05|582.65|0
1629991020000|2021-08-26 15:17:00|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1629991030000|2021-08-26 15:17:10|585.81|583.41|585.62|583.22|585.81|583.41|585.62|583.22|0
1629991040000|2021-08-26 15:17:20|585.81|583.41|585.81|583.41|585.81|583.41|585.62|583.22|0
1629991050000|2021-08-26 15:17:30|585.62|583.22|586|583.6|586|583.6|585.62|583.22|0
1629991060000|2021-08-26 15:17:40|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1629991070000|2021-08-26 15:17:50|585.62|583.22|586.42|584.02|586.42|584.02|585.43|583.03|0
1629991080000|2021-08-26 15:18:00|584.35|581.95|585.71|583.31|585.71|583.31|584.16|581.76|0
1629991090000|2021-08-26 15:18:10|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1629991100000|2021-08-26 15:18:20|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1629991110000|2021-08-26 15:18:30|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1629991120000|2021-08-26 15:18:40|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1629991130000|2021-08-26 15:18:50|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1629991140000|2021-08-26 15:19:00|585.52|583.12|585.33|582.93|585.52|583.12|585.33|582.93|0
1629991150000|2021-08-26 15:19:10|585.71|583.31|585.71|583.31|585.9|583.5|585.71|583.31|0
1629991160000|2021-08-26 15:19:20|585.52|583.12|585.71|583.31|585.71|583.31|585.52|583.12|0
1629991170000|2021-08-26 15:19:30|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629991180000|2021-08-26 15:19:40|585.71|583.31|585.9|583.5|585.9|583.5|585.71|583.31|0
1629991190000|2021-08-26 15:19:50|586.09|583.69|585.9|583.5|586.09|583.69|585.71|583.31|0
1629991200000|2021-08-26 15:20:00|586.09|583.69|586.28|583.88|586.28|583.88|586.09|583.69|0
1629991210000|2021-08-26 15:20:10|586.47|584.07|586.85|584.45|586.85|584.45|586.47|584.07|0
1629991220000|2021-08-26 15:20:20|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1629991230000|2021-08-26 15:20:30|587.04|584.64|586.85|584.45|587.04|584.64|586.85|584.45|0
1629991240000|2021-08-26 15:20:40|587.04|584.64|587.04|584.64|587.23|584.83|587.04|584.64|0
1629991250000|2021-08-26 15:20:50|587.23|584.83|587.23|584.83|587.23|584.83|587.04|584.64|0
1629991260000|2021-08-26 15:21:00|587.04|584.64|587.04|584.64|587.04|584.64|586.85|584.45|0
1629991270000|2021-08-26 15:21:10|586.85|584.45|586.85|584.45|586.85|584.45|586.85|584.45|0
1629991280000|2021-08-26 15:21:20|587.04|584.64|586.85|584.45|587.04|584.64|586.85|584.45|0
1629991290000|2021-08-26 15:21:30|586.66|584.26|587.04|584.64|587.04|584.64|586.66|584.26|0
1629991300000|2021-08-26 15:21:40|587.23|584.83|586.85|584.45|587.23|584.83|586.85|584.45|0
1629991310000|2021-08-26 15:21:50|587.23|584.83|587.23|584.83|587.42|585.02|587.23|584.83|0
1629991320000|2021-08-26 15:22:00|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1629991330000|2021-08-26 15:22:10|587.23|584.83|587.42|585.02|587.42|585.02|587.23|584.83|0
1629991340000|2021-08-26 15:22:20|587.61|585.21|587.42|585.02|587.61|585.21|587.42|585.02|0
1629991350000|2021-08-26 15:22:30|587.61|585.21|587.61|585.21|587.61|585.21|587.42|585.02|0
1629991360000|2021-08-26 15:22:40|587.8|585.4|587.8|585.4|587.8|585.4|587.8|585.4|0
1629991370000|2021-08-26 15:22:50|587.99|585.59|587.99|585.59|588.18|585.78|587.99|585.59|0
1629991380000|2021-08-26 15:23:00|587.8|585.4|587.61|585.21|587.8|585.4|587.61|585.21|0
1629991390000|2021-08-26 15:23:10|587.42|585.02|587.42|585.02|587.42|585.02|587.42|585.02|0
1629991400000|2021-08-26 15:23:20|587.61|585.21|587.23|584.83|587.61|585.21|587.23|584.83|0
1629991410000|2021-08-26 15:23:30|587.42|585.02|587.23|584.83|587.42|585.02|587.23|584.83|0
1629991420000|2021-08-26 15:23:40|587.04|584.64|587.23|584.83|587.23|584.83|587.04|584.64|0
1629991430000|2021-08-26 15:23:50|587.04|584.64|586.85|584.45|587.13|584.73|586.85|584.45|0
1629991440000|2021-08-26 15:24:00|586.66|584.26|586.28|583.88|586.66|584.26|586.28|583.88|0
1629991450000|2021-08-26 15:24:10|586.47|584.07|586.09|583.69|586.47|584.07|586.09|583.69|0
1629991460000|2021-08-26 15:24:20|586.28|583.88|585.14|582.74|586.28|583.88|585.14|582.74|0
1629991470000|2021-08-26 15:24:30|585.33|582.93|584.76|582.36|585.33|582.93|584.76|582.36|0
1629991480000|2021-08-26 15:24:40|584.95|582.55|584.57|582.17|584.95|582.55|584.57|582.17|0
1629991490000|2021-08-26 15:24:50|584.95|582.55|584.76|582.36|585.14|582.74|584.76|582.36|0
1629991500000|2021-08-26 15:25:00|585.14|582.74|585.52|583.12|585.71|583.31|585.14|582.74|0
1629991510000|2021-08-26 15:25:10|585.9|583.5|585.33|582.93|585.9|583.5|585.14|582.74|0
1629991520000|2021-08-26 15:25:20|584.95|582.55|584.38|581.98|584.95|582.55|584.19|581.79|0
1629991530000|2021-08-26 15:25:30|584.57|582.17|584.76|582.36|584.76|582.36|584.38|581.98|0
1629991540000|2021-08-26 15:25:40|584.57|582.17|584.57|582.17|584.57|582.17|584.38|581.98|0
1629991550000|2021-08-26 15:25:50|584.38|581.98|584.19|581.79|584.38|581.98|584.19|581.79|0
1629991560000|2021-08-26 15:26:00|584.38|581.98|584.95|582.55|584.95|582.55|584.38|581.98|0
1629991570000|2021-08-26 15:26:10|585.14|582.74|585.71|583.31|585.71|583.31|585.14|582.74|0
1629991580000|2021-08-26 15:26:20|585.14|582.74|585.14|582.74|585.23|582.83|585.14|582.74|0
1629991590000|2021-08-26 15:26:30|585.33|582.93|585.42|583.02|585.42|583.02|585.33|582.93|0
1629991600000|2021-08-26 15:26:40|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1629991610000|2021-08-26 15:26:50|586.09|583.69|585.9|583.5|586.09|583.69|585.9|583.5|0
1629991620000|2021-08-26 15:27:00|586.09|583.69|586.28|583.88|586.47|584.07|586.09|583.69|0
1629991640000|2021-08-26 15:27:20|586.09|583.69|586.28|583.88|586.28|583.88|586.09|583.69|0
1629991650000|2021-08-26 15:27:30|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1629991660000|2021-08-26 15:27:40|585.9|583.5|585.52|583.12|585.9|583.5|585.52|583.12|0
1629991680000|2021-08-26 15:28:00|585.71|583.31|585.52|583.12|585.71|583.31|585.52|583.12|0
1629991690000|2021-08-26 15:28:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1629991700000|2021-08-26 15:28:20|585.52|583.12|585.33|582.93|585.52|583.12|585.33|582.93|0
1629991710000|2021-08-26 15:28:30|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1629991720000|2021-08-26 15:28:40|585.71|583.31|585.33|582.93|585.71|583.31|585.33|582.93|0
1629991730000|2021-08-26 15:28:50|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1629991740000|2021-08-26 15:29:00|585.71|583.31|585.52|583.12|585.9|583.5|585.52|583.12|0
1629991760000|2021-08-26 15:29:20|585.33|582.93|585.52|583.12|585.52|583.12|585.33|582.93|0
1629991770000|2021-08-26 15:29:30|585.33|582.93|585.33|582.93|585.33|582.93|585.14|582.74|0
1629991780000|2021-08-26 15:29:40|585.14|582.74|585.14|582.74|585.33|582.93|585.14|582.74|0
1629991790000|2021-08-26 15:29:50|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1629991800000|2021-08-26 15:30:00|585.14|582.74|584.76|582.36|585.33|582.93|584.76|582.36|0
1629991810000|2021-08-26 15:30:10|584.57|582.17|584.19|581.79|584.57|582.17|584.19|581.79|0
1629991820000|2021-08-26 15:30:20|584.38|581.98|584|581.6|584.38|581.98|584|581.6|0
1629991830000|2021-08-26 15:30:30|584.38|581.98|584.19|581.79|584.57|582.17|584.19|581.79|0
1629991840000|2021-08-26 15:30:40|584.38|581.98|584|581.6|584.38|581.98|584|581.6|0
1629991850000|2021-08-26 15:30:50|583.43|581.03|583.62|581.22|583.62|581.22|583.43|581.03|0
1629991860000|2021-08-26 15:31:00|583.81|581.41|583.81|581.41|583.81|581.41|583.81|581.41|0
1629991870000|2021-08-26 15:31:10|583.43|581.03|583.62|581.22|583.62|581.22|583.43|581.03|0
1629991880000|2021-08-26 15:31:20|583.43|581.03|583.62|581.22|583.81|581.41|583.43|581.03|0
1629991890000|2021-08-26 15:31:30|583.81|581.41|583.43|581.03|583.81|581.41|583.43|581.03|0
1629991900000|2021-08-26 15:31:40|583.62|581.22|583.62|581.22|583.62|581.22|583.43|581.03|0
1629991910000|2021-08-26 15:31:50|583.43|581.03|583.43|581.03|583.43|581.03|583.24|580.84|0
1629991920000|2021-08-26 15:32:00|583.24|580.84|583.05|580.65|583.24|580.84|583.05|580.65|0
1629991930000|2021-08-26 15:32:10|582.86|580.46|583.05|580.65|583.05|580.65|582.86|580.46|0
1629991940000|2021-08-26 15:32:20|582.86|580.46|583.24|580.84|583.24|580.84|582.86|580.46|0
1629991950000|2021-08-26 15:32:30|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1629991960000|2021-08-26 15:32:40|583.05|580.65|583.05|580.65|583.05|580.65|583.05|580.65|0
1629991970000|2021-08-26 15:32:50|582.86|580.46|582.86|580.46|583.05|580.65|582.86|580.46|0
1629991980000|2021-08-26 15:33:00|583.24|580.84|583.62|581.22|583.81|581.41|583.24|580.84|0
1629991990000|2021-08-26 15:33:10|584|581.6|583.62|581.22|584.19|581.79|583.62|581.22|0
1629992000000|2021-08-26 15:33:20|583.43|581.03|583.05|580.65|583.43|581.03|583.05|580.65|0
1629992010000|2021-08-26 15:33:30|582.86|580.46|582.86|580.46|583.05|580.65|582.86|580.46|0
1629992020000|2021-08-26 15:33:40|583.05|580.65|583.05|580.65|583.24|580.84|583.05|580.65|0
1629992030000|2021-08-26 15:33:50|583.24|580.84|583.24|580.84|583.43|581.03|583.24|580.84|0
1629992040000|2021-08-26 15:34:00|583.05|580.65|583.05|580.65|583.05|580.65|582.86|580.46|0
1629992050000|2021-08-26 15:34:10|583.24|580.84|583.81|581.41|583.81|581.41|583.24|580.84|0
1629992060000|2021-08-26 15:34:20|583.62|581.22|583.43|581.03|583.81|581.41|583.43|581.03|0
1629992070000|2021-08-26 15:34:30|583.62|581.22|583.62|581.22|583.62|581.22|583.43|581.03|0
1629992080000|2021-08-26 15:34:40|583.43|581.03|583.62|581.22|583.62|581.22|583.43|581.03|0
1629992090000|2021-08-26 15:34:50|583.43|581.03|584|581.6|584|581.6|583.43|581.03|0
1629992100000|2021-08-26 15:35:00|584.19|581.79|584|581.6|584.38|581.98|584|581.6|0
1629992110000|2021-08-26 15:35:10|583.81|581.41|583.24|580.84|583.81|581.41|583.24|580.84|0
1629992120000|2021-08-26 15:35:20|583.43|581.03|583.43|581.03|583.43|581.03|583.24|580.84|0
1629992130000|2021-08-26 15:35:30|583.24|580.84|583.24|580.84|583.43|581.03|583.24|580.84|0
1629992140000|2021-08-26 15:35:40|582.86|580.46|583.24|580.84|583.24|580.84|582.86|580.46|0
1629992150000|2021-08-26 15:35:50|583.05|580.65|583.05|580.65|583.05|580.65|583.05|580.65|0
1629992160000|2021-08-26 15:36:00|582.86|580.46|582.86|580.46|582.86|580.46|582.67|580.27|0
1629992170000|2021-08-26 15:36:10|583.05|580.65|582.67|580.27|583.05|580.65|582.67|580.27|0
1629992180000|2021-08-26 15:36:20|582.86|580.46|582.86|580.46|582.86|580.46|582.67|580.27|0
1629992190000|2021-08-26 15:36:30|583.24|580.84|582.86|580.46|583.24|580.84|582.86|580.46|0
1629992200000|2021-08-26 15:36:40|583.05|580.65|583.05|580.65|583.24|580.84|583.05|580.65|0
1629992210000|2021-08-26 15:36:50|583.24|580.84|583.24|580.84|583.24|580.84|583.24|580.84|0
1629992220000|2021-08-26 15:37:00|583.05|580.65|583.62|581.22|583.62|581.22|583.05|580.65|0
1629992230000|2021-08-26 15:37:10|583.81|581.41|583.62|581.22|583.81|581.41|583.62|581.22|0
1629992240000|2021-08-26 15:37:20|583.81|581.41|584|581.6|584|581.6|583.81|581.41|0
1629992250000|2021-08-26 15:37:30|583.81|581.41|584.38|581.98|584.38|581.98|583.81|581.41|0
1629992260000|2021-08-26 15:37:40|584.76|582.36|584.38|581.98|584.76|582.36|584.38|581.98|0
1629992270000|2021-08-26 15:37:50|584.19|581.79|584.38|581.98|584.38|581.98|584.19|581.79|0
1629992280000|2021-08-26 15:38:00|584.76|582.36|584.95|582.55|584.95|582.55|584.76|582.36|0
1629992290000|2021-08-26 15:38:10|585.14|582.74|585.32|582.92|585.32|582.92|585.14|582.74|0
1629992300000|2021-08-26 15:38:20|585.14|582.74|585.51|583.11|585.51|583.11|585.14|582.74|0
1629992310000|2021-08-26 15:38:30|585.7|583.3|585.89|583.49|585.89|583.49|585.7|583.3|0
1629992320000|2021-08-26 15:38:40|585.7|583.3|585.32|582.92|585.7|583.3|585.32|582.92|0
1629992330000|2021-08-26 15:38:50|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1629992340000|2021-08-26 15:39:00|584.94|582.54|585.13|582.73|585.13|582.73|584.76|582.36|0
1629992350000|2021-08-26 15:39:10|584.94|582.54|585.13|582.73|585.13|582.73|584.94|582.54|0
1629992360000|2021-08-26 15:39:20|585.32|582.92|585.32|582.92|585.32|582.92|585.13|582.73|0
1629992370000|2021-08-26 15:39:30|585.7|583.3|585.7|583.3|585.7|583.3|585.51|583.11|0
1629992390000|2021-08-26 15:39:50|585.51|583.11|586.08|583.68|586.08|583.68|585.51|583.11|0
1629992400000|2021-08-26 15:40:00|585.89|583.49|586.08|583.68|586.08|583.68|585.89|583.49|0
1629992410000|2021-08-26 15:40:10|586.27|583.87|586.27|583.87|586.27|583.87|586.08|583.68|0
1629992420000|2021-08-26 15:40:20|586.08|583.68|586.46|584.06|586.65|584.25|586.08|583.68|0
1629992430000|2021-08-26 15:40:30|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1629992440000|2021-08-26 15:40:40|586.84|584.44|586.84|584.44|586.84|584.44|586.65|584.25|0
1629992450000|2021-08-26 15:40:50|587.03|584.63|587.22|584.82|587.22|584.82|587.03|584.63|0
1629992460000|2021-08-26 15:41:00|587.03|584.63|586.46|584.06|587.03|584.63|586.27|583.87|0
1629992470000|2021-08-26 15:41:10|586.27|583.87|585.89|583.49|586.27|583.87|585.7|583.3|0
1629992480000|2021-08-26 15:41:20|585.7|583.3|585.7|583.3|585.89|583.49|585.7|583.3|0
1629992490000|2021-08-26 15:41:30|585.51|583.11|585.13|582.73|585.51|583.11|585.13|582.73|0
1629992500000|2021-08-26 15:41:40|584.94|582.54|584.18|581.78|584.94|582.54|584.18|581.78|0
1629992510000|2021-08-26 15:41:50|584.37|581.97|584.56|582.16|584.56|582.16|584.37|581.97|0
1629992520000|2021-08-26 15:42:00|583.99|581.59|584.18|581.78|584.18|581.78|583.99|581.59|0
1629992530000|2021-08-26 15:42:10|583.99|581.59|583.81|581.41|583.99|581.59|583.62|581.22|0
1629992540000|2021-08-26 15:42:20|583.62|581.22|583.99|581.59|583.99|581.59|583.62|581.22|0
1629992550000|2021-08-26 15:42:30|583.81|581.41|583.99|581.59|583.99|581.59|583.8|581.4|0
1629992560000|2021-08-26 15:42:40|584.18|581.78|583.62|581.22|584.18|581.78|583.62|581.22|0
1629992570000|2021-08-26 15:42:50|583.99|581.59|584.18|581.78|584.18|581.78|583.99|581.59|0
1629992580000|2021-08-26 15:43:00|583.8|581.4|583.8|581.4|583.99|581.59|583.8|581.4|0
1629992590000|2021-08-26 15:43:10|583.62|581.22|583.24|580.84|583.62|581.22|583.24|580.84|0
1629992600000|2021-08-26 15:43:20|583.05|580.65|583.05|580.65|583.05|580.65|583.05|580.65|0
1629992610000|2021-08-26 15:43:30|583.24|580.84|583.24|580.84|583.24|580.84|583.05|580.65|0
1629992620000|2021-08-26 15:43:40|583.43|581.03|583.43|581.03|583.43|581.03|583.24|580.84|0
1629992630000|2021-08-26 15:43:50|583.24|580.84|583.61|581.21|583.61|581.21|583.24|580.84|0
1629992640000|2021-08-26 15:44:00|583.43|581.03|583.61|581.21|583.8|581.4|583.24|580.84|0
1629992650000|2021-08-26 15:44:10|583.8|581.4|583.42|581.02|583.8|581.4|583.42|581.02|0
1629992660000|2021-08-26 15:44:20|583.24|580.84|583.99|581.59|583.99|581.59|583.24|580.84|0
1629992670000|2021-08-26 15:44:30|583.8|581.4|583.99|581.59|583.99|581.59|583.8|581.4|0
1629992680000|2021-08-26 15:44:40|583.8|581.4|583.42|581.02|583.8|581.4|583.42|581.02|0
1629992690000|2021-08-26 15:44:50|583.61|581.21|583.42|581.02|583.61|581.21|583.42|581.02|0
1629992700000|2021-08-26 15:45:00|583.24|580.84|583.05|580.65|583.24|580.84|583.05|580.65|0
1629992710000|2021-08-26 15:45:10|583.23|580.83|583.23|580.83|583.23|580.83|583.05|580.65|0
1629992720000|2021-08-26 15:45:20|583.05|580.65|582.95|580.55|583.05|580.65|582.95|580.55|0
1629992730000|2021-08-26 15:45:30|582.67|580.27|582.48|580.08|582.86|580.46|582.48|580.08|0
1629992740000|2021-08-26 15:45:40|582.67|580.27|582.29|579.89|582.67|580.27|582.29|579.89|0
1629992750000|2021-08-26 15:45:50|582.48|580.08|582.48|580.08|582.48|580.08|582.48|580.08|0
1629992760000|2021-08-26 15:46:00|583.05|580.65|582.67|580.27|583.05|580.65|582.67|580.27|0
1629992770000|2021-08-26 15:46:10|582.29|579.89|583.04|580.64|583.04|580.64|582.29|579.89|0
1629992780000|2021-08-26 15:46:20|583.42|581.02|584.18|581.78|584.18|581.78|583.42|581.02|0
1629992790000|2021-08-26 15:46:30|583.8|581.4|583.61|581.21|583.8|581.4|583.61|581.21|0
1629992800000|2021-08-26 15:46:40|583.42|581.02|583.04|580.64|583.42|581.02|583.04|580.64|0
1629992810000|2021-08-26 15:46:50|583.23|580.83|583.42|581.02|583.42|581.02|583.04|580.64|0
1629992820000|2021-08-26 15:47:00|583.23|580.83|583.23|580.83|583.23|580.83|583.23|580.83|0
1629992830000|2021-08-26 15:47:10|583.04|580.64|583.04|580.64|583.04|580.64|583.04|580.64|0
1629992840000|2021-08-26 15:47:20|582.85|580.45|582.85|580.45|582.85|580.45|582.85|580.45|0
1629992850000|2021-08-26 15:47:30|583.04|580.64|583.42|581.02|583.42|581.02|583.04|580.64|0
1629992860000|2021-08-26 15:47:40|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1629992870000|2021-08-26 15:47:50|583.99|581.59|584.37|581.97|584.37|581.97|583.99|581.59|0
1629992880000|2021-08-26 15:48:00|584.18|581.78|583.99|581.59|584.18|581.78|583.99|581.59|0
1629992890000|2021-08-26 15:48:10|584.18|581.78|583.99|581.59|584.37|581.97|583.99|581.59|0
1629992900000|2021-08-26 15:48:20|583.8|581.4|583.23|580.83|583.8|581.4|583.23|580.83|0
1629992910000|2021-08-26 15:48:30|583.42|581.02|583.42|581.02|583.42|581.02|583.42|581.02|0
1629992920000|2021-08-26 15:48:40|583.23|580.83|583.61|581.21|583.61|581.21|583.23|580.83|0
1629992930000|2021-08-26 15:48:50|583.42|581.02|583.42|581.02|583.42|581.02|583.42|581.02|0
1629992940000|2021-08-26 15:49:00|583.61|581.21|583.23|580.83|583.61|581.21|583.23|580.83|0
1629992950000|2021-08-26 15:49:10|583.04|580.64|583.04|580.64|583.23|580.83|583.04|580.64|0
1629992960000|2021-08-26 15:49:20|582.85|580.45|582.85|580.45|583.04|580.64|582.85|580.45|0
1629992970000|2021-08-26 15:49:30|583.04|580.64|583.04|580.64|583.04|580.64|582.85|580.45|0
1629992980000|2021-08-26 15:49:40|583.23|580.83|582.85|580.45|583.23|580.83|582.85|580.45|0
1629992990000|2021-08-26 15:49:50|582.66|580.26|583.04|580.64|583.04|580.64|582.66|580.26|0
1629993000000|2021-08-26 15:50:00|583.23|580.83|582.66|580.26|583.23|580.83|582.66|580.26|0
1629993010000|2021-08-26 15:50:10|582.85|580.45|582.85|580.45|582.85|580.45|582.85|580.45|0
1629993020000|2021-08-26 15:50:20|583.23|580.83|583.42|581.02|583.42|581.02|583.23|580.83|0
1629993030000|2021-08-26 15:50:30|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1629993040000|2021-08-26 15:50:40|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1629993050000|2021-08-26 15:50:50|584.18|581.78|584.56|582.16|584.56|582.16|584.18|581.78|0
1629993060000|2021-08-26 15:51:00|584.18|581.78|584.18|581.78|584.37|581.97|584.18|581.78|0
1629993070000|2021-08-26 15:51:10|583.99|581.59|583.8|581.4|583.99|581.59|583.8|581.4|0
1629993080000|2021-08-26 15:51:20|584.18|581.78|584.18|581.78|584.37|581.97|584.18|581.78|0
1629993090000|2021-08-26 15:51:30|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1629993100000|2021-08-26 15:51:40|584.18|581.78|583.8|581.4|584.18|581.78|583.8|581.4|0
1629993110000|2021-08-26 15:51:50|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1629993120000|2021-08-26 15:52:00|584.18|581.78|583.8|581.4|584.18|581.78|583.8|581.4|0
1629993130000|2021-08-26 15:52:10|583.99|581.59|583.61|581.21|583.99|581.59|583.61|581.21|0
1629993140000|2021-08-26 15:52:20|583.8|581.4|583.8|581.4|583.99|581.59|583.61|581.21|0
1629993150000|2021-08-26 15:52:30|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1629993160000|2021-08-26 15:52:40|583.99|581.59|583.99|581.59|583.99|581.59|583.8|581.4|0
1629993170000|2021-08-26 15:52:50|583.8|581.4|583.8|581.4|583.99|581.59|583.8|581.4|0
1629993180000|2021-08-26 15:53:00|583.61|581.21|583.61|581.21|583.61|581.21|583.23|580.83|0
1629993190000|2021-08-26 15:53:10|583.7|581.3|583.7|581.3|583.7|581.3|583.7|581.3|0
1629993200000|2021-08-26 15:53:20|584.18|581.78|584.37|581.97|584.37|581.97|584.18|581.78|0
1629993210000|2021-08-26 15:53:30|584.56|582.16|584.56|582.16|584.75|582.35|584.56|582.16|0
1629993220000|2021-08-26 15:53:40|584.37|581.97|584.18|581.78|584.37|581.97|583.99|581.59|0
1629993230000|2021-08-26 15:53:50|583.99|581.59|583.8|581.4|583.99|581.59|583.8|581.4|0
1629993240000|2021-08-26 15:54:00|583.99|581.59|583.99|581.59|583.99|581.59|583.8|581.4|0
1629993250000|2021-08-26 15:54:10|583.8|581.4|583.8|581.4|583.8|581.4|583.8|581.4|0
1629993270000|2021-08-26 15:54:30|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1629993280000|2021-08-26 15:54:40|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1629993290000|2021-08-26 15:54:50|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1629993300000|2021-08-26 15:55:00|584.18|581.78|583.8|581.4|584.37|581.97|583.8|581.4|0
1629993310000|2021-08-26 15:55:10|584.18|581.78|583.99|581.59|584.37|581.97|583.99|581.59|0
1629993320000|2021-08-26 15:55:20|584.18|581.78|584.18|581.78|584.37|581.97|584.18|581.78|0
1629993330000|2021-08-26 15:55:30|583.8|581.4|583.61|581.21|583.8|581.4|583.61|581.21|0
1629993340000|2021-08-26 15:55:40|583.42|581.02|583.8|581.4|583.8|581.4|583.42|581.02|0
1629993350000|2021-08-26 15:55:50|583.99|581.59|584.56|582.16|584.56|582.16|583.99|581.59|0
1629993360000|2021-08-26 15:56:00|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1629993370000|2021-08-26 15:56:10|584.56|582.16|584.94|582.54|584.94|582.54|584.56|582.16|0
1629993380000|2021-08-26 15:56:20|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1629993390000|2021-08-26 15:56:30|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1629993400000|2021-08-26 15:56:40|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1629993410000|2021-08-26 15:56:50|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1629993420000|2021-08-26 15:57:00|585.51|583.11|585.51|583.11|585.7|583.3|585.51|583.11|0
1629993430000|2021-08-26 15:57:10|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1629993440000|2021-08-26 15:57:20|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1629993450000|2021-08-26 15:57:30|585.32|582.92|585.13|582.73|585.32|582.92|585.13|582.73|0
1629993460000|2021-08-26 15:57:40|584.94|582.54|585.13|582.73|585.32|582.92|584.94|582.54|0
1629993480000|2021-08-26 15:58:00|585.32|582.92|585.32|582.92|585.32|582.92|585.13|582.73|0
1629993490000|2021-08-26 15:58:10|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1629993500000|2021-08-26 15:58:20|585.13|582.73|585.32|582.92|585.32|582.92|585.13|582.73|0
1629993510000|2021-08-26 15:58:30|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1629993520000|2021-08-26 15:58:40|584.75|582.35|584.94|582.54|584.94|582.54|584.75|582.35|0
1629993540000|2021-08-26 15:59:00|585.13|582.73|584.94|582.54|585.13|582.73|584.75|582.35|0
1629993550000|2021-08-26 15:59:10|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1629993560000|2021-08-26 15:59:20|584.94|582.54|585.32|582.92|585.32|582.92|584.94|582.54|0
1629993570000|2021-08-26 15:59:30|585.13|582.73|585.13|582.73|585.32|582.92|585.13|582.73|0
1629993590000|2021-08-26 15:59:50|585.32|582.92|585.13|582.73|585.32|582.92|585.13|582.73|0
1629993600000|2021-08-26 16:00:00|585.32|582.92|585.32|582.92|585.51|583.11|585.13|582.73|0
1629993610000|2021-08-26 16:00:10|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1629993620000|2021-08-26 16:00:20|585.32|582.92|585.89|583.49|585.89|583.49|585.13|582.73|0
1629993640000|2021-08-26 16:00:40|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1629993650000|2021-08-26 16:00:50|585.89|583.49|586.08|583.68|586.08|583.68|585.7|583.3|0
1629993660000|2021-08-26 16:01:00|586.27|583.87|586.27|583.87|586.46|584.06|586.08|583.68|0
1629993670000|2021-08-26 16:01:10|586.65|584.25|586.45|584.05|586.65|584.25|586.45|584.05|0
1629993680000|2021-08-26 16:01:20|586.65|584.25|586.64|584.24|586.84|584.44|586.64|584.24|0
1629993690000|2021-08-26 16:01:30|586.45|584.05|586.64|584.24|586.64|584.24|586.45|584.05|0
1629993700000|2021-08-26 16:01:40|586.45|584.05|587.22|584.82|587.22|584.82|586.45|584.05|0
1629993710000|2021-08-26 16:01:50|587.02|584.62|587.21|584.81|587.21|584.81|587.02|584.62|0
1629993720000|2021-08-26 16:02:00|587.41|585.01|588.17|585.77|588.17|585.77|587.41|585.01|0
1629993730000|2021-08-26 16:02:10|588.36|585.96|588.55|586.15|588.55|586.15|588.36|585.96|0
1629993740000|2021-08-26 16:02:20|588.36|585.96|588.17|585.77|588.36|585.96|588.17|585.77|0
1629993750000|2021-08-26 16:02:30|587.98|585.58|587.98|585.58|588.17|585.77|587.98|585.58|0
1629993760000|2021-08-26 16:02:40|588.36|585.96|588.36|585.96|588.36|585.96|588.36|585.96|0
1629993770000|2021-08-26 16:02:50|588.55|586.15|588.36|585.96|588.55|586.15|588.36|585.96|0
1629993780000|2021-08-26 16:03:00|588.55|586.15|588.55|586.15|588.55|586.15|588.36|585.96|0
1629993790000|2021-08-26 16:03:10|588.36|585.96|588.55|586.15|588.55|586.15|588.36|585.96|0
1629993800000|2021-08-26 16:03:20|588.64|586.24|588.74|586.34|588.74|586.34|588.36|585.96|0
1629993810000|2021-08-26 16:03:30|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1629993820000|2021-08-26 16:03:40|588.74|586.34|588.74|586.34|588.74|586.34|588.74|586.34|0
1629993830000|2021-08-26 16:03:50|588.55|586.15|588.55|586.15|588.55|586.15|588.55|586.15|0
1629993840000|2021-08-26 16:04:00|588.74|586.34|588.74|586.34|588.74|586.34|588.64|586.24|0
1629993850000|2021-08-26 16:04:10|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1629993860000|2021-08-26 16:04:20|588.74|586.34|588.55|586.15|588.74|586.34|588.55|586.15|0
1629993870000|2021-08-26 16:04:30|588.74|586.34|588.74|586.34|588.74|586.34|588.74|586.34|0
1629993880000|2021-08-26 16:04:40|588.93|586.53|588.93|586.53|588.93|586.53|588.74|586.34|0
1629993890000|2021-08-26 16:04:50|589.12|586.72|588.93|586.53|589.12|586.72|588.93|586.53|0
1629993900000|2021-08-26 16:05:00|589.12|586.72|588.93|586.53|589.12|586.72|588.93|586.53|0
1629993910000|2021-08-26 16:05:10|588.74|586.34|588.74|586.34|588.74|586.34|588.74|586.34|0
1629993930000|2021-08-26 16:05:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629993940000|2021-08-26 16:05:40|588.35|585.95|588.35|585.95|588.54|586.14|588.35|585.95|0
1629993950000|2021-08-26 16:05:50|588.54|586.14|588.54|586.14|588.74|586.34|588.54|586.14|0
1629993960000|2021-08-26 16:06:00|588.35|585.95|588.54|586.14|588.54|586.14|588.35|585.95|0
1629993970000|2021-08-26 16:06:10|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629993980000|2021-08-26 16:06:20|588.35|585.95|588.35|585.95|588.35|585.95|588.35|585.95|0
1629993990000|2021-08-26 16:06:30|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994000000|2021-08-26 16:06:40|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1629994010000|2021-08-26 16:06:50|588.73|586.33|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994020000|2021-08-26 16:07:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629994030000|2021-08-26 16:07:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994040000|2021-08-26 16:07:20|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994050000|2021-08-26 16:07:30|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994060000|2021-08-26 16:07:40|588.35|585.95|588.16|585.76|588.45|586.05|588.16|585.76|0
1629994080000|2021-08-26 16:08:00|587.78|585.38|588.16|585.76|588.16|585.76|587.78|585.38|0
1629994090000|2021-08-26 16:08:10|587.97|585.57|588.16|585.76|588.16|585.76|587.97|585.57|0
1629994100000|2021-08-26 16:08:20|587.97|585.57|587.97|585.57|587.97|585.57|587.97|585.57|0
1629994110000|2021-08-26 16:08:30|588.16|585.76|587.97|585.57|588.16|585.76|587.97|585.57|0
1629994140000|2021-08-26 16:09:00|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1629994150000|2021-08-26 16:09:10|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994160000|2021-08-26 16:09:20|588.35|585.95|588.16|585.76|588.35|585.95|588.16|585.76|0
1629994170000|2021-08-26 16:09:30|588.35|585.95|588.54|586.14|588.54|586.14|588.35|585.95|0
1629994180000|2021-08-26 16:09:40|588.35|585.95|588.35|585.95|588.35|585.95|588.35|585.95|0
1629994190000|2021-08-26 16:09:50|588.54|586.14|588.35|585.95|588.54|586.14|588.35|585.95|0
1629994200000|2021-08-26 16:10:00|588.54|586.14|588.35|585.95|588.54|586.14|588.35|585.95|0
1629994210000|2021-08-26 16:10:10|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994220000|2021-08-26 16:10:20|588.35|585.95|588.54|586.14|588.54|586.14|588.35|585.95|0
1629994230000|2021-08-26 16:10:30|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994240000|2021-08-26 16:10:40|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629994250000|2021-08-26 16:10:50|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994260000|2021-08-26 16:11:00|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994280000|2021-08-26 16:11:20|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994290000|2021-08-26 16:11:30|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629994300000|2021-08-26 16:11:40|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629994320000|2021-08-26 16:12:00|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994330000|2021-08-26 16:12:10|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994340000|2021-08-26 16:12:20|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994350000|2021-08-26 16:12:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994360000|2021-08-26 16:12:40|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994370000|2021-08-26 16:12:50|588.54|586.14|588.35|585.95|588.54|586.14|588.35|585.95|0
1629994380000|2021-08-26 16:13:00|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994390000|2021-08-26 16:13:10|588.35|585.95|588.73|586.33|588.73|586.33|588.35|585.95|0
1629994400000|2021-08-26 16:13:20|588.54|586.14|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994410000|2021-08-26 16:13:30|588.35|585.95|588.54|586.14|588.54|586.14|588.35|585.95|0
1629994420000|2021-08-26 16:13:40|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994430000|2021-08-26 16:13:50|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629994440000|2021-08-26 16:14:00|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994470000|2021-08-26 16:14:30|588.92|586.52|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994480000|2021-08-26 16:14:40|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994490000|2021-08-26 16:14:50|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994500000|2021-08-26 16:15:00|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994510000|2021-08-26 16:15:10|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1629994520000|2021-08-26 16:15:20|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994530000|2021-08-26 16:15:30|589.11|586.71|589.11|586.71|589.3|586.9|589.11|586.71|0
1629994540000|2021-08-26 16:15:40|589.3|586.9|589.11|586.71|589.3|586.9|589.11|586.71|0
1629994560000|2021-08-26 16:16:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629994570000|2021-08-26 16:16:10|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994580000|2021-08-26 16:16:20|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994600000|2021-08-26 16:16:40|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629994610000|2021-08-26 16:16:50|588.92|586.52|589.11|586.71|589.11|586.71|588.92|586.52|0
1629994620000|2021-08-26 16:17:00|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629994630000|2021-08-26 16:17:10|589.11|586.71|589.11|586.71|589.3|586.9|589.11|586.71|0
1629994650000|2021-08-26 16:17:30|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629994660000|2021-08-26 16:17:40|589.11|586.71|589.11|586.71|589.11|586.71|588.92|586.52|0
1629994670000|2021-08-26 16:17:50|589.3|586.9|589.3|586.9|589.3|586.9|589.11|586.71|0
1629994680000|2021-08-26 16:18:00|589.49|587.09|589.49|587.09|589.49|587.09|589.49|587.09|0
1629994690000|2021-08-26 16:18:10|589.3|586.9|589.3|586.9|589.3|586.9|589.3|586.9|0
1629994700000|2021-08-26 16:18:20|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1629994710000|2021-08-26 16:18:30|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629994720000|2021-08-26 16:18:40|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629994730000|2021-08-26 16:18:50|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1629994750000|2021-08-26 16:19:10|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994760000|2021-08-26 16:19:20|589.01|586.61|588.92|586.52|589.11|586.71|588.92|586.52|0
1629994770000|2021-08-26 16:19:30|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629994780000|2021-08-26 16:19:40|588.92|586.52|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994790000|2021-08-26 16:19:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629994810000|2021-08-26 16:20:10|588.92|586.52|588.92|586.52|588.92|586.52|588.73|586.33|0
1629994820000|2021-08-26 16:20:20|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994830000|2021-08-26 16:20:30|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994840000|2021-08-26 16:20:40|588.73|586.33|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994860000|2021-08-26 16:21:00|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994870000|2021-08-26 16:21:10|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994880000|2021-08-26 16:21:20|588.54|586.14|588.54|586.14|588.54|586.14|588.54|586.14|0
1629994920000|2021-08-26 16:22:00|588.73|586.33|588.63|586.23|588.73|586.33|588.54|586.14|0
1629994930000|2021-08-26 16:22:10|588.54|586.14|588.73|586.33|588.73|586.33|588.54|586.14|0
1629994940000|2021-08-26 16:22:20|588.92|586.52|588.92|586.52|588.92|586.52|588.82|586.42|0
1629994950000|2021-08-26 16:22:30|589.11|586.71|588.92|586.52|589.11|586.71|588.73|586.33|0
1629994990000|2021-08-26 16:23:10|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629995000000|2021-08-26 16:23:20|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629995030000|2021-08-26 16:23:50|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629995040000|2021-08-26 16:24:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629995050000|2021-08-26 16:24:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629995060000|2021-08-26 16:24:20|588.82|586.42|588.92|586.52|588.92|586.52|588.82|586.42|0
1629995070000|2021-08-26 16:24:30|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629995080000|2021-08-26 16:24:40|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629995100000|2021-08-26 16:25:00|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629995110000|2021-08-26 16:25:10|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629995120000|2021-08-26 16:25:20|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1629995130000|2021-08-26 16:25:30|588.92|586.52|588.92|586.52|589.01|586.61|588.92|586.52|0
1629995140000|2021-08-26 16:25:40|588.73|586.33|588.73|586.33|588.92|586.52|588.73|586.33|0
1629995160000|2021-08-26 16:26:00|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629995170000|2021-08-26 16:26:10|588.73|586.33|588.92|586.52|588.92|586.52|588.73|586.33|0
1629995180000|2021-08-26 16:26:20|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629995190000|2021-08-26 16:26:30|588.92|586.52|588.73|586.33|588.92|586.52|588.73|586.33|0
1629995200000|2021-08-26 16:26:40|588.92|586.52|589.11|586.71|589.11|586.71|588.92|586.52|0
1629995220000|2021-08-26 16:27:00|589.3|586.9|589.11|586.71|589.3|586.9|589.11|586.71|0
1629995230000|2021-08-26 16:27:10|588.92|586.52|588.92|586.52|588.92|586.52|588.92|586.52|0
1629995240000|2021-08-26 16:27:20|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629995250000|2021-08-26 16:27:30|589.11|586.71|589.3|586.9|589.3|586.9|589.11|586.71|0
1629995260000|2021-08-26 16:27:40|589.11|586.71|588.92|586.52|589.11|586.71|588.92|586.52|0
1629995270000|2021-08-26 16:27:50|589.11|586.71|589.11|586.71|589.11|586.71|588.92|586.52|0
1629995280000|2021-08-26 16:28:00|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629995290000|2021-08-26 16:28:10|588.73|586.33|588.54|586.14|588.73|586.33|588.54|586.14|0
1629995300000|2021-08-26 16:28:20|588.35|585.95|588.35|585.95|588.54|586.14|588.35|585.95|0
1629995310000|2021-08-26 16:28:30|588.34|585.94|588.34|585.94|588.34|585.94|588.34|585.94|0
1629995340000|2021-08-26 16:29:00|588.54|586.14|588.54|586.14|588.54|586.14|588.34|585.94|0
1629995350000|2021-08-26 16:29:10|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1629995360000|2021-08-26 16:29:20|588.53|586.13|588.53|586.13|588.53|586.13|588.53|586.13|0
1629995390000|2021-08-26 16:29:50|588.34|585.94|588.34|585.94|588.34|585.94|588.34|585.94|0
1629995400000|2021-08-26 16:30:00|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1629995410000|2021-08-26 16:30:10|588.53|586.13|588.34|585.94|588.53|586.13|588.34|585.94|0
1629995420000|2021-08-26 16:30:20|588.15|585.75|588.15|585.75|588.15|585.75|588.15|585.75|0
1629995430000|2021-08-26 16:30:30|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1629995440000|2021-08-26 16:30:40|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629995450000|2021-08-26 16:30:50|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629995460000|2021-08-26 16:31:00|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629995470000|2021-08-26 16:31:10|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629995480000|2021-08-26 16:31:20|587.58|585.18|587.77|585.37|587.77|585.37|587.58|585.18|0
1629995490000|2021-08-26 16:31:30|587.58|585.18|587.58|585.18|587.77|585.37|587.58|585.18|0
1629995500000|2021-08-26 16:31:40|587.2|584.8|587.2|584.8|587.2|584.8|587.01|584.61|0
1629995510000|2021-08-26 16:31:50|587.39|584.99|587.58|585.18|587.58|585.18|587.39|584.99|0
1629995520000|2021-08-26 16:32:00|587.77|585.37|587.39|584.99|587.77|585.37|587.39|584.99|0
1629995530000|2021-08-26 16:32:10|587.2|584.8|587.2|584.8|587.39|584.99|587.2|584.8|0
1629995540000|2021-08-26 16:32:20|587.58|585.18|587.77|585.37|587.77|585.37|587.58|585.18|0
1629995550000|2021-08-26 16:32:30|587.58|585.18|587.77|585.37|587.77|585.37|587.58|585.18|0
1629995560000|2021-08-26 16:32:40|587.96|585.56|587.96|585.56|587.96|585.56|587.77|585.37|0
1629995580000|2021-08-26 16:33:00|588.15|585.75|587.96|585.56|588.15|585.75|587.96|585.56|0
1629995590000|2021-08-26 16:33:10|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629995600000|2021-08-26 16:33:20|587.96|585.56|587.96|585.56|587.96|585.56|587.77|585.37|0
1629995610000|2021-08-26 16:33:30|588.15|585.75|587.77|585.37|588.15|585.75|587.77|585.37|0
1629995620000|2021-08-26 16:33:40|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629995630000|2021-08-26 16:33:50|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629995640000|2021-08-26 16:34:00|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629995650000|2021-08-26 16:34:10|587.48|585.08|587.39|584.99|587.48|585.08|587.39|584.99|0
1629995660000|2021-08-26 16:34:20|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629995670000|2021-08-26 16:34:30|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629995680000|2021-08-26 16:34:40|587.96|585.56|587.96|585.56|587.96|585.56|587.96|585.56|0
1629995690000|2021-08-26 16:34:50|588.15|585.75|588.72|586.32|588.72|586.32|588.15|585.75|0
1629995700000|2021-08-26 16:35:00|588.91|586.51|588.72|586.32|588.91|586.51|588.72|586.32|0
1629995710000|2021-08-26 16:35:10|588.53|586.13|588.53|586.13|588.53|586.13|588.53|586.13|0
1629995720000|2021-08-26 16:35:20|588.34|585.94|588.34|585.94|588.34|585.94|588.15|585.75|0
1629995730000|2021-08-26 16:35:30|588.53|586.13|588.34|585.94|588.53|586.13|588.34|585.94|0
1629995740000|2021-08-26 16:35:40|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1629995750000|2021-08-26 16:35:50|588.53|586.13|588.72|586.32|588.72|586.32|588.53|586.13|0
1629995760000|2021-08-26 16:36:00|588.53|586.13|588.53|586.13|588.53|586.13|588.53|586.13|0
1629995770000|2021-08-26 16:36:10|588.72|586.32|588.91|586.51|588.91|586.51|588.72|586.32|0
1629995780000|2021-08-26 16:36:20|588.72|586.32|588.91|586.51|588.91|586.51|588.72|586.32|0
1629995800000|2021-08-26 16:36:40|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629995810000|2021-08-26 16:36:50|588.91|586.51|589.29|586.89|589.29|586.89|588.91|586.51|0
1629995830000|2021-08-26 16:37:10|589.1|586.7|589.1|586.7|589.1|586.7|589.1|586.7|0
1629995840000|2021-08-26 16:37:20|588.91|586.51|589.1|586.7|589.1|586.7|588.91|586.51|0
1629995850000|2021-08-26 16:37:30|588.53|586.13|588.15|585.75|588.53|586.13|588.15|585.75|0
1629995870000|2021-08-26 16:37:50|587.96|585.56|588.15|585.75|588.15|585.75|587.96|585.56|0
1629995880000|2021-08-26 16:38:00|587.96|585.56|588.15|585.75|588.15|585.75|587.96|585.56|0
1629995890000|2021-08-26 16:38:10|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1629995900000|2021-08-26 16:38:20|587.96|585.56|587.77|585.37|587.96|585.56|587.58|585.18|0
1629995920000|2021-08-26 16:38:40|587.96|585.56|587.96|585.56|587.96|585.56|587.96|585.56|0
1629995930000|2021-08-26 16:38:50|588.15|585.75|587.96|585.56|588.15|585.75|587.96|585.56|0
1629995950000|2021-08-26 16:39:10|588.15|585.75|588.15|585.75|588.53|586.13|588.15|585.75|0
1629995960000|2021-08-26 16:39:20|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1629995970000|2021-08-26 16:39:30|587.96|585.56|588.15|585.75|588.34|585.94|587.96|585.56|0
1629995990000|2021-08-26 16:39:50|588.05|585.65|588.15|585.75|588.15|585.75|588.05|585.65|0
1629996000000|2021-08-26 16:40:00|588.34|585.94|588.15|585.75|588.34|585.94|588.15|585.75|0
1629996010000|2021-08-26 16:40:10|587.96|585.56|587.96|585.56|587.96|585.56|587.96|585.56|0
1629996020000|2021-08-26 16:40:20|588.15|585.75|588.34|585.94|588.34|585.94|588.15|585.75|0
1629996030000|2021-08-26 16:40:30|588.15|585.75|588.15|585.75|588.15|585.75|588.15|585.75|0
1629996040000|2021-08-26 16:40:40|587.96|585.56|587.58|585.18|587.96|585.56|587.58|585.18|0
1629996050000|2021-08-26 16:40:50|587.77|585.37|587.39|584.99|587.77|585.37|587.39|584.99|0
1629996060000|2021-08-26 16:41:00|587.58|585.18|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996090000|2021-08-26 16:41:30|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996100000|2021-08-26 16:41:40|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996110000|2021-08-26 16:41:50|587.77|585.37|587.39|584.99|587.77|585.37|587.39|584.99|0
1629996120000|2021-08-26 16:42:00|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629996130000|2021-08-26 16:42:10|587.2|584.8|587.39|584.99|587.39|584.99|587.2|584.8|0
1629996140000|2021-08-26 16:42:20|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1629996150000|2021-08-26 16:42:30|587.39|584.99|587.39|584.99|587.58|585.18|587.39|584.99|0
1629996160000|2021-08-26 16:42:40|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996170000|2021-08-26 16:42:50|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629996180000|2021-08-26 16:43:00|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1629996190000|2021-08-26 16:43:10|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996200000|2021-08-26 16:43:20|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1629996210000|2021-08-26 16:43:30|587.96|585.56|587.58|585.18|587.96|585.56|587.58|585.18|0
1629996220000|2021-08-26 16:43:40|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629996230000|2021-08-26 16:43:50|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996240000|2021-08-26 16:44:00|587.77|585.37|587.96|585.56|587.96|585.56|587.77|585.37|0
1629996250000|2021-08-26 16:44:10|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996260000|2021-08-26 16:44:20|587.67|585.27|587.2|584.8|587.67|585.27|587.2|584.8|0
1629996270000|2021-08-26 16:44:30|587.39|584.99|587.39|584.99|587.39|584.99|587.29|584.89|0
1629996290000|2021-08-26 16:44:50|587.48|585.08|587.58|585.18|587.58|585.18|587.39|584.99|0
1629996300000|2021-08-26 16:45:00|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996310000|2021-08-26 16:45:10|587.48|585.08|587.48|585.08|587.48|585.08|587.48|585.08|0
1629996320000|2021-08-26 16:45:20|587.39|584.99|587.2|584.8|587.39|584.99|587.2|584.8|0
1629996330000|2021-08-26 16:45:30|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629996340000|2021-08-26 16:45:40|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996350000|2021-08-26 16:45:50|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629996360000|2021-08-26 16:46:00|587.58|585.18|587.58|585.18|587.58|585.18|587.39|584.99|0
1629996370000|2021-08-26 16:46:10|587.39|584.99|587.2|584.8|587.39|584.99|587.2|584.8|0
1629996380000|2021-08-26 16:46:20|587.39|584.99|587.39|584.99|587.58|585.18|587.39|584.99|0
1629996390000|2021-08-26 16:46:30|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629996400000|2021-08-26 16:46:40|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996410000|2021-08-26 16:46:50|587.77|585.37|587.39|584.99|587.77|585.37|587.39|584.99|0
1629996430000|2021-08-26 16:47:10|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1629996440000|2021-08-26 16:47:20|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629996460000|2021-08-26 16:47:40|587.58|585.18|587.2|584.8|587.58|585.18|587.2|584.8|0
1629996470000|2021-08-26 16:47:50|587.39|584.99|587.2|584.8|587.39|584.99|587.2|584.8|0
1629996480000|2021-08-26 16:48:00|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629996510000|2021-08-26 16:48:30|587.2|584.8|587.39|584.99|587.39|584.99|587.2|584.8|0
1629996520000|2021-08-26 16:48:40|587.58|585.18|587.39|584.99|587.58|585.18|587.39|584.99|0
1629996530000|2021-08-26 16:48:50|587.58|585.18|587.58|585.18|587.58|585.18|587.58|585.18|0
1629996550000|2021-08-26 16:49:10|587.77|585.37|587.58|585.18|587.77|585.37|587.58|585.18|0
1629996560000|2021-08-26 16:49:20|587.39|584.99|587.39|584.99|587.39|584.99|587.39|584.99|0
1629996570000|2021-08-26 16:49:30|587.2|584.8|587.2|584.8|587.2|584.8|587.2|584.8|0
1629996580000|2021-08-26 16:49:40|587.19|584.79|587.39|584.99|587.39|584.99|587.19|584.79|0
1629996600000|2021-08-26 16:50:00|587.58|585.18|587.77|585.37|587.77|585.37|587.58|585.18|0
1629996610000|2021-08-26 16:50:10|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1629996620000|2021-08-26 16:50:20|587.19|584.79|586.81|584.41|587.19|584.79|586.81|584.41|0
1629996630000|2021-08-26 16:50:30|586.62|584.22|587|584.6|587|584.6|586.62|584.22|0
1629996660000|2021-08-26 16:51:00|587.1|584.7|587.1|584.7|587.1|584.7|587.1|584.7|0
1629996670000|2021-08-26 16:51:10|587.19|584.79|587.57|585.17|587.57|585.17|587.19|584.79|0
1629996680000|2021-08-26 16:51:20|587.76|585.36|587.76|585.36|587.76|585.36|587.76|585.36|0
1629996690000|2021-08-26 16:51:30|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1629996700000|2021-08-26 16:51:40|588.15|585.75|587.95|585.55|588.15|585.75|587.95|585.55|0
1629996710000|2021-08-26 16:51:50|587.57|585.17|587.76|585.36|587.76|585.36|587.57|585.17|0
1629996720000|2021-08-26 16:52:00|587.95|585.55|587.76|585.36|587.95|585.55|587.76|585.36|0
1629996730000|2021-08-26 16:52:10|587.57|585.17|587.38|584.98|587.57|585.17|587.38|584.98|0
1629996740000|2021-08-26 16:52:20|587.19|584.79|587.38|584.98|587.38|584.98|587.19|584.79|0
1629996750000|2021-08-26 16:52:30|587.19|584.79|587.76|585.36|587.76|585.36|587.19|584.79|0
1629996760000|2021-08-26 16:52:40|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1629996770000|2021-08-26 16:52:50|587.38|584.98|587|584.6|587.38|584.98|587|584.6|0
1629996780000|2021-08-26 16:53:00|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629996790000|2021-08-26 16:53:10|586.43|584.03|586.05|583.65|586.43|584.03|586.05|583.65|0
1629996800000|2021-08-26 16:53:20|586.24|583.84|586.05|583.65|586.24|583.84|586.05|583.65|0
1629996810000|2021-08-26 16:53:30|585.86|583.46|585.95|583.55|585.95|583.55|585.86|583.46|0
1629996820000|2021-08-26 16:53:40|585.86|583.46|585.86|583.46|586.24|583.84|585.86|583.46|0
1629996830000|2021-08-26 16:53:50|585.67|583.27|585.86|583.46|585.86|583.46|585.67|583.27|0
1629996840000|2021-08-26 16:54:00|586.05|583.65|585.86|583.46|586.05|583.65|585.86|583.46|0
1629996850000|2021-08-26 16:54:10|586.05|583.65|585.67|583.27|586.05|583.65|585.67|583.27|0
1629996860000|2021-08-26 16:54:20|585.86|583.46|585.67|583.27|585.86|583.46|585.67|583.27|0
1629996880000|2021-08-26 16:54:40|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629996890000|2021-08-26 16:54:50|585.67|583.27|585.48|583.08|585.67|583.27|585.48|583.08|0
1629996900000|2021-08-26 16:55:00|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1629996910000|2021-08-26 16:55:10|585.86|583.46|586.05|583.65|586.05|583.65|585.86|583.46|0
1629996920000|2021-08-26 16:55:20|586.24|583.84|586.24|583.84|586.24|583.84|586.05|583.65|0
1629996930000|2021-08-26 16:55:30|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1629996940000|2021-08-26 16:55:40|586.62|584.22|586.24|583.84|586.62|584.22|586.24|583.84|0
1629996960000|2021-08-26 16:56:00|586.05|583.65|586.05|583.65|586.24|583.84|586.05|583.65|0
1629996970000|2021-08-26 16:56:10|585.67|583.27|585.29|582.89|585.67|583.27|585.29|582.89|0
1629996980000|2021-08-26 16:56:20|585.48|583.08|585.48|583.08|585.48|583.08|585.48|583.08|0
1629996990000|2021-08-26 16:56:30|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1629997000000|2021-08-26 16:56:40|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1629997010000|2021-08-26 16:56:50|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1629997020000|2021-08-26 16:57:00|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1629997030000|2021-08-26 16:57:10|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1629997040000|2021-08-26 16:57:20|585.86|583.46|585.86|583.46|585.86|583.46|585.67|583.27|0
1629997050000|2021-08-26 16:57:30|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1629997060000|2021-08-26 16:57:40|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1629997070000|2021-08-26 16:57:50|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1629997080000|2021-08-26 16:58:00|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997090000|2021-08-26 16:58:10|586.43|584.03|586.81|584.41|586.81|584.41|586.43|584.03|0
1629997100000|2021-08-26 16:58:20|587|584.6|587.19|584.79|587.19|584.79|587|584.6|0
1629997110000|2021-08-26 16:58:30|587.38|584.98|587|584.6|587.38|584.98|587|584.6|0
1629997120000|2021-08-26 16:58:40|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1629997130000|2021-08-26 16:58:50|587.38|584.98|587|584.6|587.38|584.98|587|584.6|0
1629997140000|2021-08-26 16:59:00|587.19|584.79|587.38|584.98|587.38|584.98|587.19|584.79|0
1629997160000|2021-08-26 16:59:20|587.19|584.79|587|584.6|587.38|584.98|587|584.6|0
1629997170000|2021-08-26 16:59:30|587.19|584.79|587|584.6|587.19|584.79|587|584.6|0
1629997180000|2021-08-26 16:59:40|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629997190000|2021-08-26 16:59:50|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997200000|2021-08-26 17:00:00|586.62|584.22|587|584.6|587|584.6|586.62|584.22|0
1629997210000|2021-08-26 17:00:10|586.81|584.41|587|584.6|587|584.6|586.81|584.41|0
1629997220000|2021-08-26 17:00:20|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629997230000|2021-08-26 17:00:30|586.81|584.41|586.43|584.03|586.81|584.41|586.43|584.03|0
1629997250000|2021-08-26 17:00:50|586.62|584.22|586.43|584.03|586.62|584.22|586.43|584.03|0
1629997260000|2021-08-26 17:01:00|586.62|584.22|586.43|584.03|586.62|584.22|586.43|584.03|0
1629997270000|2021-08-26 17:01:10|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1629997280000|2021-08-26 17:01:20|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1629997290000|2021-08-26 17:01:30|586.62|584.22|586.33|583.93|586.62|584.22|586.33|583.93|0
1629997300000|2021-08-26 17:01:40|586.24|583.84|586.43|584.03|586.62|584.22|586.24|583.84|0
1629997310000|2021-08-26 17:01:50|586.24|583.84|586.05|583.65|586.24|583.84|586.05|583.65|0
1629997320000|2021-08-26 17:02:00|586.24|583.84|585.86|583.46|586.24|583.84|585.86|583.46|0
1629997330000|2021-08-26 17:02:10|586.05|583.65|586.24|583.84|586.24|583.84|585.86|583.46|0
1629997340000|2021-08-26 17:02:20|585.86|583.46|585.67|583.27|585.86|583.46|585.48|583.08|0
1629997350000|2021-08-26 17:02:30|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1629997360000|2021-08-26 17:02:40|586.05|583.65|586.05|583.65|586.24|583.84|586.05|583.65|0
1629997380000|2021-08-26 17:03:00|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1629997390000|2021-08-26 17:03:10|586.43|584.03|586.43|584.03|586.43|584.03|586.24|583.84|0
1629997400000|2021-08-26 17:03:20|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997410000|2021-08-26 17:03:30|586.81|584.41|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997420000|2021-08-26 17:03:40|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997440000|2021-08-26 17:04:00|586.81|584.41|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997450000|2021-08-26 17:04:10|586.62|584.22|586.43|584.03|586.62|584.22|586.43|584.03|0
1629997460000|2021-08-26 17:04:20|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997470000|2021-08-26 17:04:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997480000|2021-08-26 17:04:40|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1629997490000|2021-08-26 17:04:50|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1629997500000|2021-08-26 17:05:00|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997510000|2021-08-26 17:05:10|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1629997520000|2021-08-26 17:05:20|586.24|583.84|586.43|584.03|586.43|584.03|586.05|583.65|0
1629997540000|2021-08-26 17:05:40|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997550000|2021-08-26 17:05:50|586.81|584.41|586.24|583.84|586.81|584.41|586.24|583.84|0
1629997560000|2021-08-26 17:06:00|586.05|583.65|586.62|584.22|586.62|584.22|586.05|583.65|0
1629997570000|2021-08-26 17:06:10|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629997580000|2021-08-26 17:06:20|586.43|584.03|586.43|584.03|586.62|584.22|586.43|584.03|0
1629997590000|2021-08-26 17:06:30|586.62|584.22|586.43|584.03|586.62|584.22|586.43|584.03|0
1629997600000|2021-08-26 17:06:40|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997610000|2021-08-26 17:06:50|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997620000|2021-08-26 17:07:00|587|584.6|586.9|584.5|587|584.6|586.81|584.41|0
1629997630000|2021-08-26 17:07:10|587|584.6|587|584.6|587|584.6|587|584.6|0
1629997640000|2021-08-26 17:07:20|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997660000|2021-08-26 17:07:40|587|584.6|586.81|584.41|587|584.6|586.81|584.41|0
1629997670000|2021-08-26 17:07:50|586.62|584.22|586.71|584.31|586.71|584.31|586.62|584.22|0
1629997680000|2021-08-26 17:08:00|586.81|584.41|586.81|584.41|587|584.6|586.81|584.41|0
1629997690000|2021-08-26 17:08:10|587|584.6|586.81|584.41|587|584.6|586.81|584.41|0
1629997700000|2021-08-26 17:08:20|587|584.6|586.9|584.5|587|584.6|586.9|584.5|0
1629997710000|2021-08-26 17:08:30|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997720000|2021-08-26 17:08:40|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997730000|2021-08-26 17:08:50|586.81|584.41|586.81|584.41|586.81|584.41|586.62|584.22|0
1629997740000|2021-08-26 17:09:00|586.71|584.31|586.62|584.22|586.71|584.31|586.62|584.22|0
1629997750000|2021-08-26 17:09:10|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629997760000|2021-08-26 17:09:20|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1629997770000|2021-08-26 17:09:30|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997780000|2021-08-26 17:09:40|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997790000|2021-08-26 17:09:50|586.43|584.03|586.24|583.84|586.43|584.03|586.24|583.84|0
1629997800000|2021-08-26 17:10:00|586.43|584.03|586.62|584.22|586.62|584.22|586.43|584.03|0
1629997810000|2021-08-26 17:10:10|586.43|584.03|586.81|584.41|586.81|584.41|586.43|584.03|0
1629997820000|2021-08-26 17:10:20|587|584.6|586.81|584.41|587|584.6|586.81|584.41|0
1629997830000|2021-08-26 17:10:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997840000|2021-08-26 17:10:40|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997850000|2021-08-26 17:10:50|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1629997860000|2021-08-26 17:11:00|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1629997880000|2021-08-26 17:11:20|586.62|584.22|587.19|584.79|587.19|584.79|586.62|584.22|0
1629997890000|2021-08-26 17:11:30|587|584.6|587|584.6|587|584.6|587|584.6|0
1629997900000|2021-08-26 17:11:40|587.19|584.79|587|584.6|587.19|584.79|587|584.6|0
1629997910000|2021-08-26 17:11:50|587.19|584.79|587.19|584.79|587.19|584.79|587|584.6|0
1629997920000|2021-08-26 17:12:00|587|584.6|587|584.6|587|584.6|587|584.6|0
1629997930000|2021-08-26 17:12:10|587.19|584.79|587.19|584.79|587.19|584.79|587|584.6|0
1629997940000|2021-08-26 17:12:20|587|584.6|587|584.6|587.19|584.79|587|584.6|0
1629997960000|2021-08-26 17:12:40|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1629997970000|2021-08-26 17:12:50|587|584.6|587.19|584.79|587.19|584.79|587|584.6|0
1629997980000|2021-08-26 17:13:00|587.38|584.98|587.19|584.79|587.38|584.98|587.19|584.79|0
1629997990000|2021-08-26 17:13:10|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1629998030000|2021-08-26 17:13:50|587.28|584.88|587.28|584.88|587.28|584.88|587.18|584.78|0
1629998040000|2021-08-26 17:14:00|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1629998050000|2021-08-26 17:14:10|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1629998060000|2021-08-26 17:14:20|587.57|585.17|587.56|585.16|587.57|585.17|587.56|585.16|0
1629998070000|2021-08-26 17:14:30|587.76|585.36|587.76|585.36|587.76|585.36|587.76|585.36|0
1629998080000|2021-08-26 17:14:40|587.95|585.55|588.14|585.74|588.14|585.74|587.95|585.55|0
1629998090000|2021-08-26 17:14:50|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1629998100000|2021-08-26 17:15:00|588.14|585.74|588.14|585.74|588.14|585.74|588.14|585.74|0
1629998110000|2021-08-26 17:15:10|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1629998120000|2021-08-26 17:15:20|587.94|585.54|587.56|585.16|587.94|585.54|587.56|585.16|0
1629998130000|2021-08-26 17:15:30|587.75|585.35|587.75|585.35|587.75|585.35|587.75|585.35|0
1629998140000|2021-08-26 17:15:40|587.56|585.16|587.56|585.16|587.56|585.16|587.56|585.16|0
1629998150000|2021-08-26 17:15:50|587.37|584.97|587.18|584.78|587.37|584.97|587.18|584.78|0
1629998170000|2021-08-26 17:16:10|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1629998180000|2021-08-26 17:16:20|586.8|584.4|586.99|584.59|586.99|584.59|586.8|584.4|0
1629998190000|2021-08-26 17:16:30|586.8|584.4|587.18|584.78|587.18|584.78|586.8|584.4|0
1629998200000|2021-08-26 17:16:40|586.99|584.59|586.99|584.59|587.18|584.78|586.99|584.59|0
1629998210000|2021-08-26 17:16:50|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1629998220000|2021-08-26 17:17:00|586.99|584.59|587.18|584.78|587.18|584.78|586.99|584.59|0
1629998230000|2021-08-26 17:17:10|586.99|584.59|587.18|584.78|587.18|584.78|586.99|584.59|0
1629998240000|2021-08-26 17:17:20|587.37|584.97|587.37|584.97|587.37|584.97|587.18|584.78|0
1629998260000|2021-08-26 17:17:40|587.18|584.78|587.37|584.97|587.37|584.97|587.18|584.78|0
1629998270000|2021-08-26 17:17:50|587.18|584.78|587.37|584.97|587.37|584.97|587.18|584.78|0
1629998280000|2021-08-26 17:18:00|587.18|584.78|587.37|584.97|587.37|584.97|587.18|584.78|0
1629998290000|2021-08-26 17:18:10|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1629998300000|2021-08-26 17:18:20|587.08|584.68|587.18|584.78|587.18|584.78|587.08|584.68|0
1629998330000|2021-08-26 17:18:50|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1629998340000|2021-08-26 17:19:00|586.8|584.4|586.8|584.4|586.99|584.59|586.8|584.4|0
1629998370000|2021-08-26 17:19:30|586.99|584.59|586.8|584.4|586.99|584.59|586.8|584.4|0
1629998380000|2021-08-26 17:19:40|586.61|584.21|586.61|584.21|586.61|584.21|586.61|584.21|0
1629998390000|2021-08-26 17:19:50|586.23|583.83|586.23|583.83|586.23|583.83|586.04|583.64|0
1629998400000|2021-08-26 17:20:00|586.42|584.02|586.04|583.64|586.61|584.21|586.04|583.64|0
1629998410000|2021-08-26 17:20:10|585.85|583.45|586.23|583.83|586.23|583.83|585.85|583.45|0
1629998420000|2021-08-26 17:20:20|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1629998430000|2021-08-26 17:20:30|586.23|583.83|585.66|583.26|586.42|584.02|585.66|583.26|0
1629998440000|2021-08-26 17:20:40|585.85|583.45|585.85|583.45|586.04|583.64|585.85|583.45|0
1629998450000|2021-08-26 17:20:50|585.66|583.26|585.85|583.45|585.85|583.45|585.66|583.26|0
1629998460000|2021-08-26 17:21:00|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1629998470000|2021-08-26 17:21:10|586.23|583.83|586.04|583.64|586.23|583.83|586.04|583.64|0
1629998480000|2021-08-26 17:21:20|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1629998490000|2021-08-26 17:21:30|585.47|583.07|585.66|583.26|585.66|583.26|585.47|583.07|0
1629998500000|2021-08-26 17:21:40|585.47|583.07|585.28|582.88|585.47|583.07|585.28|582.88|0
1629998510000|2021-08-26 17:21:50|585.47|583.07|585.47|583.07|585.66|583.26|585.47|583.07|0
1629998520000|2021-08-26 17:22:00|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629998540000|2021-08-26 17:22:20|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1629998550000|2021-08-26 17:22:30|585.85|583.45|585.47|583.07|585.85|583.45|585.47|583.07|0
1629998560000|2021-08-26 17:22:40|585.28|582.88|585.47|583.07|585.47|583.07|585.28|582.88|0
1629998570000|2021-08-26 17:22:50|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1629998580000|2021-08-26 17:23:00|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629998590000|2021-08-26 17:23:10|585.09|582.69|584.71|582.31|585.09|582.69|584.71|582.31|0
1629998600000|2021-08-26 17:23:20|584.52|582.12|584.33|581.93|584.52|582.12|584.14|581.74|0
1629998610000|2021-08-26 17:23:30|584.14|581.74|584.14|581.74|584.33|581.93|584.14|581.74|0
1629998620000|2021-08-26 17:23:40|583.95|581.55|583.76|581.36|584.14|581.74|583.76|581.36|0
1629998630000|2021-08-26 17:23:50|583.57|581.17|584.14|581.74|584.14|581.74|583.57|581.17|0
1629998640000|2021-08-26 17:24:00|583.76|581.36|583.57|581.17|583.95|581.55|583.57|581.17|0
1629998650000|2021-08-26 17:24:10|583.76|581.36|583.95|581.55|583.95|581.55|583.76|581.36|0
1629998660000|2021-08-26 17:24:20|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1629998670000|2021-08-26 17:24:30|583.57|581.17|583.38|580.98|583.57|581.17|583.38|580.98|0
1629998680000|2021-08-26 17:24:40|583.19|580.79|583.19|580.79|583.38|580.98|583.19|580.79|0
1629998690000|2021-08-26 17:24:50|583|580.6|583|580.6|583|580.6|583|580.6|0
1629998700000|2021-08-26 17:25:00|582.81|580.41|583|580.6|583|580.6|582.81|580.41|0
1629998710000|2021-08-26 17:25:10|582.81|580.41|582.62|580.22|582.81|580.41|582.62|580.22|0
1629998720000|2021-08-26 17:25:20|582.81|580.41|582.81|580.41|582.81|580.41|582.62|580.22|0
1629998730000|2021-08-26 17:25:30|583|580.6|582.81|580.41|583|580.6|582.81|580.41|0
1629998740000|2021-08-26 17:25:40|583.38|580.98|583.57|581.17|583.57|581.17|583.38|580.98|0
1629998750000|2021-08-26 17:25:50|583.76|581.36|583.95|581.55|583.95|581.55|583.76|581.36|0
1629998760000|2021-08-26 17:26:00|583.76|581.36|583.76|581.36|583.76|581.36|583.76|581.36|0
1629998770000|2021-08-26 17:26:10|583.95|581.55|583.95|581.55|583.95|581.55|583.76|581.36|0
1629998780000|2021-08-26 17:26:20|584.14|581.74|584.33|581.93|584.33|581.93|584.14|581.74|0
1629998790000|2021-08-26 17:26:30|584.14|581.74|584.14|581.74|584.14|581.74|583.95|581.55|0
1629998800000|2021-08-26 17:26:40|584.33|581.93|584.14|581.74|584.33|581.93|584.14|581.74|0
1629998810000|2021-08-26 17:26:50|584.33|581.93|584.14|581.74|584.33|581.93|584.14|581.74|0
1629998820000|2021-08-26 17:27:00|583.95|581.55|583.95|581.55|583.95|581.55|583.76|581.36|0
1629998830000|2021-08-26 17:27:10|583.76|581.36|584.14|581.74|584.14|581.74|583.76|581.36|0
1629998840000|2021-08-26 17:27:20|583.95|581.55|583.95|581.55|583.95|581.55|583.95|581.55|0
1629998850000|2021-08-26 17:27:30|583.76|581.36|583.95|581.55|583.95|581.55|583.76|581.36|0
1629998860000|2021-08-26 17:27:40|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629998870000|2021-08-26 17:27:50|584.33|581.93|584.33|581.93|584.33|581.93|584.14|581.74|0
1629998890000|2021-08-26 17:28:10|584.52|582.12|584.52|582.12|584.52|582.12|584.52|582.12|0
1629998900000|2021-08-26 17:28:20|584.71|582.31|584.52|582.12|584.71|582.31|584.52|582.12|0
1629998910000|2021-08-26 17:28:30|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629998920000|2021-08-26 17:28:40|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629998930000|2021-08-26 17:28:50|584.14|581.74|584.33|581.93|584.33|581.93|584.14|581.74|0
1629998940000|2021-08-26 17:29:00|584.52|582.12|584.52|582.12|584.52|582.12|584.33|581.93|0
1629998950000|2021-08-26 17:29:10|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629998960000|2021-08-26 17:29:20|584.52|582.12|584.33|581.93|584.52|582.12|584.33|581.93|0
1629998970000|2021-08-26 17:29:30|584.52|582.12|584.42|582.02|584.52|582.12|584.33|581.93|0
1629998980000|2021-08-26 17:29:40|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629998990000|2021-08-26 17:29:50|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629999000000|2021-08-26 17:30:00|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629999010000|2021-08-26 17:30:10|584.14|581.74|584.33|581.93|584.33|581.93|584.14|581.74|0
1629999020000|2021-08-26 17:30:20|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1629999050000|2021-08-26 17:30:50|583.95|581.55|584.33|581.93|584.33|581.93|583.95|581.55|0
1629999060000|2021-08-26 17:31:00|584.14|581.74|584.33|581.93|584.33|581.93|584.14|581.74|0
1629999070000|2021-08-26 17:31:10|584.14|581.74|584.14|581.74|584.23|581.83|584.14|581.74|0
1629999080000|2021-08-26 17:31:20|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629999090000|2021-08-26 17:31:30|584.14|581.74|584.14|581.74|584.33|581.93|584.14|581.74|0
1629999100000|2021-08-26 17:31:40|584.23|581.83|584.14|581.74|584.23|581.83|584.14|581.74|0
1629999110000|2021-08-26 17:31:50|584.33|581.93|584.33|581.93|584.33|581.93|584.33|581.93|0
1629999120000|2021-08-26 17:32:00|584.52|582.12|584.33|581.93|584.52|582.12|584.14|581.74|0
1629999130000|2021-08-26 17:32:10|584.14|581.74|584.71|582.31|584.71|582.31|584.14|581.74|0
1629999140000|2021-08-26 17:32:20|584.52|582.12|584.52|582.12|584.52|582.12|584.52|582.12|0
1629999150000|2021-08-26 17:32:30|584.71|582.31|584.9|582.5|584.9|582.5|584.71|582.31|0
1629999160000|2021-08-26 17:32:40|584.71|582.31|585.09|582.69|585.09|582.69|584.71|582.31|0
1629999170000|2021-08-26 17:32:50|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1629999180000|2021-08-26 17:33:00|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629999190000|2021-08-26 17:33:10|585.47|583.07|585.85|583.45|585.85|583.45|585.47|583.07|0
1629999200000|2021-08-26 17:33:20|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629999210000|2021-08-26 17:33:30|585.47|583.07|585.66|583.26|585.66|583.26|585.47|583.07|0
1629999220000|2021-08-26 17:33:40|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1629999230000|2021-08-26 17:33:50|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1629999240000|2021-08-26 17:34:00|586.23|583.83|586.23|583.83|586.23|583.83|586.23|583.83|0
1629999250000|2021-08-26 17:34:10|586.04|583.64|586.04|583.64|586.23|583.83|586.04|583.64|0
1629999260000|2021-08-26 17:34:20|586.23|583.83|585.85|583.45|586.23|583.83|585.85|583.45|0
1629999290000|2021-08-26 17:34:50|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629999310000|2021-08-26 17:35:10|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1629999320000|2021-08-26 17:35:20|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1629999330000|2021-08-26 17:35:30|585.47|583.07|585.66|583.26|585.66|583.26|585.47|583.07|0
1629999340000|2021-08-26 17:35:40|585.47|583.07|585.47|583.07|585.66|583.26|585.47|583.07|0
1629999350000|2021-08-26 17:35:50|585.28|582.88|585.66|583.26|585.66|583.26|585.28|582.88|0
1629999360000|2021-08-26 17:36:00|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1629999370000|2021-08-26 17:36:10|585.66|583.26|585.47|583.07|585.66|583.26|585.47|583.07|0
1629999390000|2021-08-26 17:36:30|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1629999420000|2021-08-26 17:37:00|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1629999450000|2021-08-26 17:37:30|585.46|583.06|585.65|583.25|585.65|583.25|585.46|583.06|0
1629999460000|2021-08-26 17:37:40|585.84|583.44|586.32|583.92|586.32|583.92|585.84|583.44|0
1629999470000|2021-08-26 17:37:50|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1629999480000|2021-08-26 17:38:00|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1629999510000|2021-08-26 17:38:30|586.6|584.2|586.22|583.82|586.6|584.2|586.22|583.82|0
1629999520000|2021-08-26 17:38:40|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1629999530000|2021-08-26 17:38:50|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1629999550000|2021-08-26 17:39:10|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1629999560000|2021-08-26 17:39:20|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1629999570000|2021-08-26 17:39:30|586.41|584.01|586.22|583.82|586.41|584.01|586.03|583.63|0
1629999590000|2021-08-26 17:39:50|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1629999600000|2021-08-26 17:40:00|586.22|583.82|586.41|584.01|586.41|584.01|586.03|583.63|0
1629999610000|2021-08-26 17:40:10|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1629999620000|2021-08-26 17:40:20|586.41|584.01|586.22|583.82|586.41|584.01|586.22|583.82|0
1629999630000|2021-08-26 17:40:30|586.41|584.01|586.6|584.2|586.6|584.2|586.41|584.01|0
1629999640000|2021-08-26 17:40:40|586.79|584.39|586.6|584.2|586.79|584.39|586.6|584.2|0
1629999650000|2021-08-26 17:40:50|586.41|584.01|586.79|584.39|586.79|584.39|586.41|584.01|0
1629999690000|2021-08-26 17:41:30|586.98|584.58|586.79|584.39|586.98|584.58|586.79|584.39|0
1629999700000|2021-08-26 17:41:40|586.6|584.2|586.6|584.2|586.6|584.2|586.6|584.2|0
1629999720000|2021-08-26 17:42:00|586.41|584.01|586.6|584.2|586.6|584.2|586.41|584.01|0
1629999730000|2021-08-26 17:42:10|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1629999740000|2021-08-26 17:42:20|586.22|583.82|586.41|584.01|586.41|584.01|586.22|583.82|0
1629999760000|2021-08-26 17:42:40|586.6|584.2|586.6|584.2|586.6|584.2|586.6|584.2|0
1629999770000|2021-08-26 17:42:50|586.6|584.2|586.79|584.39|586.79|584.39|586.6|584.2|0
1629999820000|2021-08-26 17:43:40|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1629999840000|2021-08-26 17:44:00|587.17|584.77|586.98|584.58|587.17|584.77|586.98|584.58|0
1629999850000|2021-08-26 17:44:10|587.07|584.67|587.17|584.77|587.17|584.77|586.98|584.58|0
1629999860000|2021-08-26 17:44:20|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1629999870000|2021-08-26 17:44:30|587.17|584.77|587.17|584.77|587.17|584.77|587.17|584.77|0
1629999880000|2021-08-26 17:44:40|586.98|584.58|586.79|584.39|586.98|584.58|586.79|584.39|0
1629999890000|2021-08-26 17:44:50|586.98|584.58|586.79|584.39|586.98|584.58|586.79|584.39|0
1629999900000|2021-08-26 17:45:00|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1629999910000|2021-08-26 17:45:10|586.79|584.39|586.6|584.2|586.79|584.39|586.6|584.2|0
1629999920000|2021-08-26 17:45:20|586.79|584.39|586.79|584.39|586.79|584.39|586.6|584.2|0
1629999930000|2021-08-26 17:45:30|586.69|584.29|586.79|584.39|586.79|584.39|586.6|584.2|0
1629999940000|2021-08-26 17:45:40|586.6|584.2|586.6|584.2|586.79|584.39|586.6|584.2|0
1629999950000|2021-08-26 17:45:50|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1629999970000|2021-08-26 17:46:10|586.22|583.82|586.41|584.01|586.41|584.01|586.22|583.82|0
1629999980000|2021-08-26 17:46:20|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1630000010000|2021-08-26 17:46:50|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1630000020000|2021-08-26 17:47:00|586.03|583.63|586.03|583.63|586.22|583.82|586.03|583.63|0
1630000030000|2021-08-26 17:47:10|585.84|583.44|585.65|583.25|585.84|583.44|585.65|583.25|0
1630000040000|2021-08-26 17:47:20|585.84|583.44|585.27|582.87|585.84|583.44|585.27|582.87|0
1630000060000|2021-08-26 17:47:40|585.46|583.06|585.46|583.06|585.46|583.06|585.27|582.87|0
1630000080000|2021-08-26 17:48:00|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630000100000|2021-08-26 17:48:20|585.84|583.44|585.65|583.25|585.84|583.44|585.65|583.25|0
1630000110000|2021-08-26 17:48:30|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630000120000|2021-08-26 17:48:40|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630000150000|2021-08-26 17:49:10|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630000160000|2021-08-26 17:49:20|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630000170000|2021-08-26 17:49:30|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630000200000|2021-08-26 17:50:00|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630000210000|2021-08-26 17:50:10|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630000220000|2021-08-26 17:50:20|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630000230000|2021-08-26 17:50:30|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630000250000|2021-08-26 17:50:50|584.7|582.3|584.89|582.49|584.89|582.49|584.7|582.3|0
1630000260000|2021-08-26 17:51:00|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000270000|2021-08-26 17:51:10|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630000280000|2021-08-26 17:51:20|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630000290000|2021-08-26 17:51:30|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000300000|2021-08-26 17:51:40|584.89|582.49|584.51|582.11|584.89|582.49|584.51|582.11|0
1630000310000|2021-08-26 17:51:50|584.7|582.3|585.08|582.68|585.08|582.68|584.7|582.3|0
1630000320000|2021-08-26 17:52:00|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000330000|2021-08-26 17:52:10|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1630000340000|2021-08-26 17:52:20|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000350000|2021-08-26 17:52:30|584.51|582.11|584.7|582.3|584.7|582.3|584.51|582.11|0
1630000360000|2021-08-26 17:52:40|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630000370000|2021-08-26 17:52:50|585.08|582.68|584.7|582.3|585.08|582.68|584.7|582.3|0
1630000380000|2021-08-26 17:53:00|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630000450000|2021-08-26 17:54:10|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630000480000|2021-08-26 17:54:40|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000530000|2021-08-26 17:55:30|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630000540000|2021-08-26 17:55:40|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630000550000|2021-08-26 17:55:50|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630000560000|2021-08-26 17:56:00|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630000570000|2021-08-26 17:56:10|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630000600000|2021-08-26 17:56:40|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630000620000|2021-08-26 17:57:00|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630000670000|2021-08-26 17:57:50|585.84|583.44|585.84|583.44|585.84|583.44|585.84|583.44|0
1630000680000|2021-08-26 17:58:00|585.65|583.25|585.84|583.44|585.84|583.44|585.65|583.25|0
1630000690000|2021-08-26 17:58:10|586.03|583.63|586.22|583.82|586.22|583.82|586.03|583.63|0
1630000710000|2021-08-26 17:58:30|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1630000720000|2021-08-26 17:58:40|585.84|583.44|585.65|583.25|585.84|583.44|585.65|583.25|0
1630000730000|2021-08-26 17:58:50|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630000740000|2021-08-26 17:59:00|585.55|583.15|585.65|583.25|585.65|583.25|585.55|583.15|0
1630000750000|2021-08-26 17:59:10|585.46|583.06|585.84|583.44|585.84|583.44|585.46|583.06|0
1630000760000|2021-08-26 17:59:20|585.65|583.25|585.46|583.06|585.65|583.25|585.46|583.06|0
1630000770000|2021-08-26 17:59:30|585.65|583.25|585.46|583.06|585.65|583.25|585.46|583.06|0
1630000780000|2021-08-26 17:59:40|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1630000790000|2021-08-26 17:59:50|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630000800000|2021-08-26 18:00:00|584.89|582.49|584.89|582.49|584.89|582.49|584.7|582.3|0
1630000810000|2021-08-26 18:00:10|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630000820000|2021-08-26 18:00:20|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1630000830000|2021-08-26 18:00:30|584.32|581.92|584.32|581.92|584.32|581.92|584.32|581.92|0
1630000840000|2021-08-26 18:00:40|584.13|581.73|584.32|581.92|584.32|581.92|584.13|581.73|0
1630000850000|2021-08-26 18:00:50|584.13|581.73|583.75|581.35|584.13|581.73|583.75|581.35|0
1630000860000|2021-08-26 18:01:00|583.94|581.54|584.13|581.73|584.13|581.73|583.94|581.54|0
1630000870000|2021-08-26 18:01:10|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1630000880000|2021-08-26 18:01:20|584.32|581.92|584.32|581.92|584.32|581.92|584.32|581.92|0
1630000890000|2021-08-26 18:01:30|584.51|582.11|584.13|581.73|584.51|582.11|584.13|581.73|0
1630000900000|2021-08-26 18:01:40|583.94|581.54|583.94|581.54|583.94|581.54|583.94|581.54|0
1630000910000|2021-08-26 18:01:50|583.75|581.35|583.37|580.97|583.75|581.35|583.37|580.97|0
1630000920000|2021-08-26 18:02:00|583.18|580.78|582.99|580.59|583.18|580.78|582.99|580.59|0
1630000930000|2021-08-26 18:02:10|583.18|580.78|583.37|580.97|583.37|580.97|583.18|580.78|0
1630000940000|2021-08-26 18:02:20|583.56|581.16|582.99|580.59|583.56|581.16|582.8|580.4|0
1630000950000|2021-08-26 18:02:30|582.8|580.4|583.37|580.97|583.37|580.97|582.8|580.4|0
1630000960000|2021-08-26 18:02:40|583.56|581.16|583.37|580.97|583.56|581.16|583.37|580.97|0
1630000980000|2021-08-26 18:03:00|583.18|580.78|583.37|580.97|583.37|580.97|583.18|580.78|0
1630000990000|2021-08-26 18:03:10|583.56|581.16|583.56|581.16|583.56|581.16|583.37|580.97|0
1630001000000|2021-08-26 18:03:20|583.75|581.35|583.94|581.54|583.94|581.54|583.75|581.35|0
1630001010000|2021-08-26 18:03:30|583.75|581.35|583.75|581.35|583.94|581.54|583.75|581.35|0
1630001020000|2021-08-26 18:03:40|583.94|581.54|583.37|580.97|583.94|581.54|583.37|580.97|0
1630001030000|2021-08-26 18:03:50|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1630001040000|2021-08-26 18:04:00|582.99|580.59|582.99|580.59|582.99|580.59|582.8|580.4|0
1630001050000|2021-08-26 18:04:10|583.18|580.78|583.18|580.78|583.18|580.78|583.18|580.78|0
1630001060000|2021-08-26 18:04:20|582.99|580.59|582.8|580.4|583.18|580.78|582.8|580.4|0
1630001070000|2021-08-26 18:04:30|583.32|580.92|583.32|580.92|583.32|580.92|583.32|580.92|0
1630001080000|2021-08-26 18:04:40|583.51|581.11|583.51|581.11|583.51|581.11|583.51|581.11|0
1630001090000|2021-08-26 18:04:50|583.13|580.73|583.51|581.11|583.51|581.11|583.13|580.73|0
1630001100000|2021-08-26 18:05:00|584.08|581.68|583.51|581.11|584.08|581.68|583.51|581.11|0
1630001110000|2021-08-26 18:05:10|583.32|580.92|583.13|580.73|583.32|580.92|583.13|580.73|0
1630001120000|2021-08-26 18:05:20|583.32|580.92|583.32|580.92|583.32|580.92|583.32|580.92|0
1630001130000|2021-08-26 18:05:30|583.13|580.73|583.32|580.92|583.32|580.92|583.13|580.73|0
1630001140000|2021-08-26 18:05:40|583.13|580.73|583.13|580.73|583.13|580.73|583.13|580.73|0
1630001150000|2021-08-26 18:05:50|583.32|580.92|583.13|580.73|583.32|580.92|583.13|580.73|0
1630001160000|2021-08-26 18:06:00|583.32|580.92|583.51|581.11|583.51|581.11|583.32|580.92|0
1630001170000|2021-08-26 18:06:10|583.32|580.92|583.51|581.11|583.51|581.11|583.32|580.92|0
1630001190000|2021-08-26 18:06:30|583.32|580.92|583.13|580.73|583.51|581.11|583.13|580.73|0
1630001220000|2021-08-26 18:07:00|582.18|579.78|581.99|579.59|582.37|579.97|581.99|579.59|0
1630001230000|2021-08-26 18:07:10|582.18|579.78|581.99|579.59|582.18|579.78|581.99|579.59|0
1630001240000|2021-08-26 18:07:20|582.18|579.78|582.18|579.78|582.18|579.78|582.18|579.78|0
1630001250000|2021-08-26 18:07:30|582.37|579.97|582.56|580.16|582.56|580.16|582.37|579.97|0
1630001260000|2021-08-26 18:07:40|582.37|579.97|582.37|579.97|582.37|579.97|582.37|579.97|0
1630001280000|2021-08-26 18:08:00|582.56|580.16|582.56|580.16|582.56|580.16|582.56|580.16|0
1630001290000|2021-08-26 18:08:10|582.37|579.97|582.37|579.97|582.37|579.97|582.37|579.97|0
1630001300000|2021-08-26 18:08:20|581.99|579.59|582.18|579.78|582.18|579.78|581.99|579.59|0
1630001310000|2021-08-26 18:08:30|581.99|579.59|581.99|579.59|581.99|579.59|581.8|579.4|0
1630001320000|2021-08-26 18:08:40|581.8|579.4|581.61|579.21|581.8|579.4|581.61|579.21|0
1630001330000|2021-08-26 18:08:50|581.42|579.02|581.42|579.02|581.42|579.02|581.23|578.83|0
1630001340000|2021-08-26 18:09:00|581.23|578.83|581.04|578.64|581.23|578.83|581.04|578.64|0
1630001350000|2021-08-26 18:09:10|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1630001360000|2021-08-26 18:09:20|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001370000|2021-08-26 18:09:30|581.04|578.64|581.04|578.64|581.04|578.64|580.85|578.45|0
1630001380000|2021-08-26 18:09:40|580.85|578.45|580.67|578.27|581.04|578.64|580.67|578.27|0
1630001390000|2021-08-26 18:09:50|580.85|578.45|580.85|578.45|580.85|578.45|580.66|578.26|0
1630001400000|2021-08-26 18:10:00|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001410000|2021-08-26 18:10:10|581.42|579.02|581.23|578.83|581.61|579.21|581.23|578.83|0
1630001420000|2021-08-26 18:10:20|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001430000|2021-08-26 18:10:30|581.42|579.02|581.61|579.21|581.61|579.21|581.42|579.02|0
1630001440000|2021-08-26 18:10:40|581.42|579.02|580.85|578.45|581.42|579.02|580.85|578.45|0
1630001450000|2021-08-26 18:10:50|580.66|578.26|580.66|578.26|580.66|578.26|580.66|578.26|0
1630001460000|2021-08-26 18:11:00|580.48|578.08|580.66|578.26|580.66|578.26|580.48|578.08|0
1630001470000|2021-08-26 18:11:10|580.85|578.45|580.66|578.26|580.85|578.45|580.66|578.26|0
1630001480000|2021-08-26 18:11:20|581.04|578.64|581.42|579.02|581.42|579.02|581.04|578.64|0
1630001490000|2021-08-26 18:11:30|581.23|578.83|581.61|579.21|581.61|579.21|581.23|578.83|0
1630001500000|2021-08-26 18:11:40|581.42|579.02|581.23|578.83|581.42|579.02|581.23|578.83|0
1630001510000|2021-08-26 18:11:50|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1630001520000|2021-08-26 18:12:00|581.61|579.21|581.04|578.64|581.61|579.21|581.04|578.64|0
1630001530000|2021-08-26 18:12:10|581.23|578.83|581.04|578.64|581.23|578.83|581.04|578.64|0
1630001560000|2021-08-26 18:12:40|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1630001570000|2021-08-26 18:12:50|580.85|578.45|581.23|578.83|581.23|578.83|580.85|578.45|0
1630001580000|2021-08-26 18:13:00|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001590000|2021-08-26 18:13:10|581.42|579.02|581.42|579.02|581.42|579.02|581.42|579.02|0
1630001600000|2021-08-26 18:13:20|581.23|578.83|581.04|578.64|581.42|579.02|581.04|578.64|0
1630001610000|2021-08-26 18:13:30|581.23|578.83|580.85|578.45|581.23|578.83|580.85|578.45|0
1630001620000|2021-08-26 18:13:40|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1630001630000|2021-08-26 18:13:50|581.04|578.64|581.04|578.64|581.23|578.83|581.04|578.64|0
1630001640000|2021-08-26 18:14:00|581.23|578.83|581.42|579.02|581.42|579.02|581.23|578.83|0
1630001650000|2021-08-26 18:14:10|581.23|578.83|581.04|578.64|581.23|578.83|581.04|578.64|0
1630001660000|2021-08-26 18:14:20|581.23|578.83|581.04|578.64|581.23|578.83|581.04|578.64|0
1630001670000|2021-08-26 18:14:30|580.85|578.45|581.04|578.64|581.04|578.64|580.85|578.45|0
1630001680000|2021-08-26 18:14:40|580.85|578.45|580.85|578.45|580.85|578.45|580.85|578.45|0
1630001690000|2021-08-26 18:14:50|580.66|578.26|580.66|578.26|580.66|578.26|580.66|578.26|0
1630001700000|2021-08-26 18:15:00|580.47|578.07|580.66|578.26|580.66|578.26|580.47|578.07|0
1630001710000|2021-08-26 18:15:10|580.85|578.45|580.66|578.26|581.23|578.83|580.66|578.26|0
1630001720000|2021-08-26 18:15:20|580.85|578.45|580.85|578.45|581.04|578.64|580.85|578.45|0
1630001730000|2021-08-26 18:15:30|581.04|578.64|581.42|579.02|581.42|579.02|581.04|578.64|0
1630001740000|2021-08-26 18:15:40|581.8|579.4|582.18|579.78|582.18|579.78|581.8|579.4|0
1630001750000|2021-08-26 18:15:50|581.99|579.59|582.18|579.78|582.18|579.78|581.99|579.59|0
1630001760000|2021-08-26 18:16:00|582.37|579.97|581.99|579.59|582.37|579.97|581.99|579.59|0
1630001770000|2021-08-26 18:16:10|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1630001780000|2021-08-26 18:16:20|581.61|579.21|581.61|579.21|581.61|579.21|581.61|579.21|0
1630001790000|2021-08-26 18:16:30|581.8|579.4|581.99|579.59|581.99|579.59|581.8|579.4|0
1630001800000|2021-08-26 18:16:40|581.8|579.4|581.99|579.59|581.99|579.59|581.8|579.4|0
1630001810000|2021-08-26 18:16:50|581.8|579.4|581.7|579.3|581.8|579.4|581.7|579.3|0
1630001820000|2021-08-26 18:17:00|581.61|579.21|581.61|579.21|581.8|579.4|581.61|579.21|0
1630001840000|2021-08-26 18:17:20|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1630001850000|2021-08-26 18:17:30|581.42|579.02|581.23|578.83|581.42|579.02|581.23|578.83|0
1630001860000|2021-08-26 18:17:40|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001880000|2021-08-26 18:18:00|581.04|578.64|581.23|578.83|581.42|579.02|581.04|578.64|0
1630001900000|2021-08-26 18:18:20|581.04|578.64|580.85|578.45|581.04|578.64|580.85|578.45|0
1630001910000|2021-08-26 18:18:30|581.04|578.64|581.23|578.83|581.23|578.83|581.04|578.64|0
1630001940000|2021-08-26 18:19:00|581.04|578.64|581.04|578.64|581.04|578.64|581.04|578.64|0
1630001960000|2021-08-26 18:19:20|581.23|578.83|581.13|578.73|581.23|578.83|581.13|578.73|0
1630001970000|2021-08-26 18:19:30|581.23|578.83|580.85|578.45|581.23|578.83|580.85|578.45|0
1630001980000|2021-08-26 18:19:40|580.66|578.26|580.66|578.26|580.85|578.45|580.66|578.26|0
1630001990000|2021-08-26 18:19:50|580.85|578.45|580.85|578.45|580.85|578.45|580.85|578.45|0
1630002000000|2021-08-26 18:20:00|580.66|578.26|581.04|578.64|581.04|578.64|580.66|578.26|0
1630002010000|2021-08-26 18:20:10|580.85|578.45|580.85|578.45|580.85|578.45|580.85|578.45|0
1630002030000|2021-08-26 18:20:30|581.04|578.64|581.61|579.21|581.61|579.21|581.04|578.64|0
1630002040000|2021-08-26 18:20:40|581.42|579.02|581.61|579.21|581.8|579.4|581.42|579.02|0
1630002050000|2021-08-26 18:20:50|581.8|579.4|581.8|579.4|581.8|579.4|581.8|579.4|0
1630002060000|2021-08-26 18:21:00|581.98|579.58|582.36|579.96|582.36|579.96|581.98|579.58|0
1630002070000|2021-08-26 18:21:10|582.55|580.15|583.12|580.72|583.12|580.72|582.55|580.15|0
1630002080000|2021-08-26 18:21:20|582.74|580.34|582.93|580.53|582.93|580.53|582.55|580.15|0
1630002090000|2021-08-26 18:21:30|583.12|580.72|583.4|581|583.5|581.1|583.12|580.72|0
1630002100000|2021-08-26 18:21:40|583.31|580.91|582.93|580.53|583.31|580.91|582.93|580.53|0
1630002110000|2021-08-26 18:21:50|583.12|580.72|582.93|580.53|583.12|580.72|582.93|580.53|0
1630002120000|2021-08-26 18:22:00|582.74|580.34|582.55|580.15|582.74|580.34|582.36|579.96|0
1630002130000|2021-08-26 18:22:10|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630002140000|2021-08-26 18:22:20|582.55|580.15|582.36|579.96|582.55|580.15|582.36|579.96|0
1630002150000|2021-08-26 18:22:30|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630002160000|2021-08-26 18:22:40|582.36|579.96|582.55|580.15|582.74|580.34|582.36|579.96|0
1630002170000|2021-08-26 18:22:50|582.74|580.34|582.55|580.15|582.74|580.34|582.55|580.15|0
1630002180000|2021-08-26 18:23:00|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630002190000|2021-08-26 18:23:10|582.17|579.77|581.98|579.58|582.17|579.77|581.98|579.58|0
1630002220000|2021-08-26 18:23:40|581.79|579.39|581.98|579.58|582.17|579.77|581.79|579.39|0
1630002230000|2021-08-26 18:23:50|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630002240000|2021-08-26 18:24:00|581.98|579.58|581.98|579.58|581.98|579.58|581.79|579.39|0
1630002250000|2021-08-26 18:24:10|581.79|579.39|581.6|579.2|581.79|579.39|581.42|579.02|0
1630002260000|2021-08-26 18:24:20|581.42|579.02|581.6|579.2|581.6|579.2|581.42|579.02|0
1630002270000|2021-08-26 18:24:30|581.42|579.02|581.79|579.39|581.79|579.39|581.42|579.02|0
1630002280000|2021-08-26 18:24:40|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1630002290000|2021-08-26 18:24:50|581.79|579.39|581.79|579.39|581.79|579.39|581.6|579.2|0
1630002300000|2021-08-26 18:25:00|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1630002310000|2021-08-26 18:25:10|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630002320000|2021-08-26 18:25:20|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002330000|2021-08-26 18:25:30|581.98|579.58|581.6|579.2|581.98|579.58|581.6|579.2|0
1630002340000|2021-08-26 18:25:40|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630002350000|2021-08-26 18:25:50|581.98|579.58|581.79|579.39|581.98|579.58|581.79|579.39|0
1630002360000|2021-08-26 18:26:00|581.6|579.2|581.6|579.2|581.6|579.2|581.41|579.01|0
1630002370000|2021-08-26 18:26:10|581.41|579.01|581.41|579.01|581.6|579.2|581.41|579.01|0
1630002380000|2021-08-26 18:26:20|581.6|579.2|582.17|579.77|582.17|579.77|581.6|579.2|0
1630002400000|2021-08-26 18:26:40|582.36|579.96|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002410000|2021-08-26 18:26:50|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002420000|2021-08-26 18:27:00|581.98|579.58|581.98|579.58|581.98|579.58|581.79|579.39|0
1630002430000|2021-08-26 18:27:10|581.79|579.39|581.98|579.58|581.98|579.58|581.79|579.39|0
1630002440000|2021-08-26 18:27:20|582.17|579.77|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002450000|2021-08-26 18:27:30|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630002460000|2021-08-26 18:27:40|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630002480000|2021-08-26 18:28:00|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630002490000|2021-08-26 18:28:10|582.93|580.53|582.74|580.34|582.93|580.53|582.74|580.34|0
1630002500000|2021-08-26 18:28:20|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1630002510000|2021-08-26 18:28:30|583.12|580.72|582.93|580.53|583.12|580.72|582.93|580.53|0
1630002540000|2021-08-26 18:29:00|583.12|580.72|583.12|580.72|583.12|580.72|582.93|580.53|0
1630002550000|2021-08-26 18:29:10|582.93|580.53|582.74|580.34|582.93|580.53|582.74|580.34|0
1630002560000|2021-08-26 18:29:20|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630002570000|2021-08-26 18:29:30|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630002580000|2021-08-26 18:29:40|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630002590000|2021-08-26 18:29:50|582.36|579.96|582.36|579.96|582.36|579.96|582.17|579.77|0
1630002600000|2021-08-26 18:30:00|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630002610000|2021-08-26 18:30:10|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002630000|2021-08-26 18:30:30|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1630002640000|2021-08-26 18:30:40|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1630002650000|2021-08-26 18:30:50|581.6|579.2|581.6|579.2|581.6|579.2|581.41|579.01|0
1630002660000|2021-08-26 18:31:00|581.79|579.39|581.79|579.39|581.79|579.39|581.6|579.2|0
1630002670000|2021-08-26 18:31:10|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002680000|2021-08-26 18:31:20|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630002690000|2021-08-26 18:31:30|582.55|580.15|582.55|580.15|582.74|580.34|582.55|580.15|0
1630002700000|2021-08-26 18:31:40|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630002720000|2021-08-26 18:32:00|583.12|580.72|582.93|580.53|583.12|580.72|582.93|580.53|0
1630002730000|2021-08-26 18:32:10|583.31|580.91|583.12|580.72|583.5|581.1|583.12|580.72|0
1630002740000|2021-08-26 18:32:20|583.31|580.91|583.12|580.72|583.31|580.91|583.12|580.72|0
1630002750000|2021-08-26 18:32:30|583.31|580.91|583.12|580.72|583.31|580.91|583.12|580.72|0
1630002760000|2021-08-26 18:32:40|582.93|580.53|583.12|580.72|583.12|580.72|582.93|580.53|0
1630002770000|2021-08-26 18:32:50|583.31|580.91|583.12|580.72|583.31|580.91|582.93|580.53|0
1630002780000|2021-08-26 18:33:00|582.93|580.53|582.93|580.53|582.93|580.53|582.74|580.34|0
1630002790000|2021-08-26 18:33:10|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630002800000|2021-08-26 18:33:20|582.64|580.24|582.55|580.15|582.64|580.24|582.55|580.15|0
1630002810000|2021-08-26 18:33:30|582.36|579.96|582.17|579.77|582.36|579.96|581.98|579.58|0
1630002820000|2021-08-26 18:33:40|582.36|579.96|582.55|580.15|582.55|580.15|582.36|579.96|0
1630002830000|2021-08-26 18:33:50|582.93|580.53|582.36|579.96|582.93|580.53|582.36|579.96|0
1630002840000|2021-08-26 18:34:00|582.17|579.77|582.36|579.96|582.36|579.96|582.17|579.77|0
1630002850000|2021-08-26 18:34:10|582.55|580.15|582.55|580.15|582.74|580.34|582.55|580.15|0
1630002860000|2021-08-26 18:34:20|582.45|580.05|582.55|580.15|582.55|580.15|582.36|579.96|0
1630002870000|2021-08-26 18:34:30|582.74|580.34|582.17|579.77|582.74|580.34|582.17|579.77|0
1630002880000|2021-08-26 18:34:40|582.36|579.96|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002890000|2021-08-26 18:34:50|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002900000|2021-08-26 18:35:00|582.36|579.96|582.55|580.15|582.55|580.15|582.36|579.96|0
1630002910000|2021-08-26 18:35:10|582.17|579.77|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002920000|2021-08-26 18:35:20|582.36|579.96|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002930000|2021-08-26 18:35:30|582.36|579.96|581.98|579.58|582.55|580.15|581.98|579.58|0
1630002940000|2021-08-26 18:35:40|582.17|579.77|582.17|579.77|582.36|579.96|582.17|579.77|0
1630002950000|2021-08-26 18:35:50|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630002960000|2021-08-26 18:36:00|581.98|579.58|581.98|579.58|582.17|579.77|581.98|579.58|0
1630002980000|2021-08-26 18:36:20|581.79|579.39|581.98|579.58|581.98|579.58|581.79|579.39|0
1630002990000|2021-08-26 18:36:30|581.79|579.39|581.79|579.39|581.79|579.39|581.6|579.2|0
1630003000000|2021-08-26 18:36:40|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1630003010000|2021-08-26 18:36:50|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630003030000|2021-08-26 18:37:10|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630003040000|2021-08-26 18:37:20|581.98|579.58|581.79|579.39|581.98|579.58|581.79|579.39|0
1630003050000|2021-08-26 18:37:30|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1630003060000|2021-08-26 18:37:40|581.79|579.39|581.98|579.58|581.98|579.58|581.79|579.39|0
1630003070000|2021-08-26 18:37:50|582.17|579.77|582.17|579.77|582.17|579.77|581.98|579.58|0
1630003080000|2021-08-26 18:38:00|582.55|580.15|582.74|580.34|582.74|580.34|582.55|580.15|0
1630003090000|2021-08-26 18:38:10|582.92|580.52|582.92|580.52|583.11|580.71|582.92|580.52|0
1630003100000|2021-08-26 18:38:20|582.73|580.33|582.55|580.15|582.73|580.33|582.55|580.15|0
1630003110000|2021-08-26 18:38:30|582.36|579.96|582.17|579.77|582.36|579.96|582.17|579.77|0
1630003120000|2021-08-26 18:38:40|582.36|579.96|582.92|580.52|582.92|580.52|582.36|579.96|0
1630003130000|2021-08-26 18:38:50|583.11|580.71|583.11|580.71|583.3|580.9|582.92|580.52|0
1630003140000|2021-08-26 18:39:00|582.92|580.52|582.92|580.52|582.92|580.52|582.73|580.33|0
1630003150000|2021-08-26 18:39:10|582.73|580.33|582.92|580.52|582.92|580.52|582.73|580.33|0
1630003160000|2021-08-26 18:39:20|583.3|580.9|583.11|580.71|583.3|580.9|583.11|580.71|0
1630003180000|2021-08-26 18:39:40|582.92|580.52|583.3|580.9|583.3|580.9|582.92|580.52|0
1630003190000|2021-08-26 18:39:50|583.11|580.71|583.11|580.71|583.3|580.9|583.11|580.71|0
1630003200000|2021-08-26 18:40:00|582.92|580.52|582.92|580.52|583.11|580.71|582.92|580.52|0
1630003210000|2021-08-26 18:40:10|583.11|580.71|583.2|580.8|583.2|580.8|582.92|580.52|0
1630003220000|2021-08-26 18:40:20|583.11|580.71|582.92|580.52|583.11|580.71|582.92|580.52|0
1630003230000|2021-08-26 18:40:30|583.11|580.71|582.92|580.52|583.11|580.71|582.92|580.52|0
1630003240000|2021-08-26 18:40:40|583.11|580.71|582.73|580.33|583.11|580.71|582.73|580.33|0
1630003250000|2021-08-26 18:40:50|582.54|580.14|582.73|580.33|582.73|580.33|582.54|580.14|0
1630003260000|2021-08-26 18:41:00|582.54|580.14|582.54|580.14|582.54|580.14|582.35|579.95|0
1630003270000|2021-08-26 18:41:10|582.73|580.33|582.92|580.52|582.92|580.52|582.73|580.33|0
1630003280000|2021-08-26 18:41:20|583.11|580.71|583.3|580.9|583.3|580.9|583.11|580.71|0
1630003290000|2021-08-26 18:41:30|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1630003300000|2021-08-26 18:41:40|582.92|580.52|582.73|580.33|582.92|580.52|582.73|580.33|0
1630003310000|2021-08-26 18:41:50|582.92|580.52|582.92|580.52|583.11|580.71|582.92|580.52|0
1630003320000|2021-08-26 18:42:00|582.73|580.33|582.73|580.33|582.92|580.52|582.73|580.33|0
1630003330000|2021-08-26 18:42:10|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1630003340000|2021-08-26 18:42:20|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1630003350000|2021-08-26 18:42:30|582.17|579.77|581.79|579.39|582.17|579.77|581.79|579.39|0
1630003360000|2021-08-26 18:42:40|581.98|579.58|581.79|579.39|582.16|579.76|581.79|579.39|0
1630003370000|2021-08-26 18:42:50|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1630003380000|2021-08-26 18:43:00|581.22|578.82|581.41|579.01|581.41|579.01|581.03|578.63|0
1630003390000|2021-08-26 18:43:10|581.6|579.2|581.98|579.58|581.98|579.58|581.6|579.2|0
1630003400000|2021-08-26 18:43:20|581.79|579.39|581.6|579.2|581.79|579.39|581.41|579.01|0
1630003410000|2021-08-26 18:43:30|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630003420000|2021-08-26 18:43:40|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1630003430000|2021-08-26 18:43:50|581.41|579.01|581.6|579.2|581.6|579.2|581.41|579.01|0
1630003440000|2021-08-26 18:44:00|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1630003450000|2021-08-26 18:44:10|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1630003460000|2021-08-26 18:44:20|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630003470000|2021-08-26 18:44:30|582.16|579.76|581.97|579.57|582.16|579.76|581.97|579.57|0
1630003480000|2021-08-26 18:44:40|581.88|579.48|581.97|579.57|581.97|579.57|581.79|579.39|0
1630003490000|2021-08-26 18:44:50|581.79|579.39|581.6|579.2|581.79|579.39|581.6|579.2|0
1630003500000|2021-08-26 18:45:00|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1630003510000|2021-08-26 18:45:10|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630003520000|2021-08-26 18:45:20|581.97|579.57|582.16|579.76|582.16|579.76|581.97|579.57|0
1630003530000|2021-08-26 18:45:30|581.97|579.57|581.97|579.57|581.97|579.57|581.97|579.57|0
1630003540000|2021-08-26 18:45:40|582.16|579.76|582.35|579.95|582.35|579.95|582.16|579.76|0
1630003550000|2021-08-26 18:45:50|582.54|580.14|582.35|579.95|582.54|580.14|582.35|579.95|0
1630003560000|2021-08-26 18:46:00|582.16|579.76|582.54|580.14|582.54|580.14|582.16|579.76|0
1630003570000|2021-08-26 18:46:10|582.73|580.33|582.54|580.14|582.73|580.33|582.54|580.14|0
1630003580000|2021-08-26 18:46:20|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1630003590000|2021-08-26 18:46:30|582.54|580.14|582.54|580.14|582.54|580.14|582.44|580.04|0
1630003600000|2021-08-26 18:46:40|582.73|580.33|582.73|580.33|582.73|580.33|582.54|580.14|0
1630003620000|2021-08-26 18:47:00|582.54|580.14|582.73|580.33|582.73|580.33|582.54|580.14|0
1630003630000|2021-08-26 18:47:10|582.54|580.14|582.35|579.95|582.54|580.14|582.35|579.95|0
1630003640000|2021-08-26 18:47:20|582.16|579.76|582.16|579.76|582.16|579.76|582.16|579.76|0
1630003650000|2021-08-26 18:47:30|581.97|579.57|581.97|579.57|581.97|579.57|581.97|579.57|0
1630003660000|2021-08-26 18:47:40|581.78|579.38|581.78|579.38|581.97|579.57|581.78|579.38|0
1630003670000|2021-08-26 18:47:50|581.97|579.57|581.78|579.38|581.97|579.57|581.78|579.38|0
1630003680000|2021-08-26 18:48:00|581.97|579.57|581.78|579.38|581.97|579.57|581.78|579.38|0
1630003690000|2021-08-26 18:48:10|581.97|579.57|581.97|579.57|581.97|579.57|581.97|579.57|0
1630003700000|2021-08-26 18:48:20|581.78|579.38|581.03|578.63|581.78|579.38|581.03|578.63|0
1630003710000|2021-08-26 18:48:30|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1630003720000|2021-08-26 18:48:40|580.65|578.25|580.65|578.25|580.84|578.44|580.65|578.25|0
1630003730000|2021-08-26 18:48:50|581.03|578.63|580.65|578.25|581.03|578.63|580.65|578.25|0
1630003740000|2021-08-26 18:49:00|580.84|578.44|580.27|577.87|580.84|578.44|580.27|577.87|0
1630003750000|2021-08-26 18:49:10|580.08|577.68|580.46|578.06|580.46|578.06|580.08|577.68|0
1630003760000|2021-08-26 18:49:20|580.27|577.87|580.46|578.06|580.46|578.06|580.27|577.87|0
1630003780000|2021-08-26 18:49:40|580.65|578.25|580.46|578.06|580.65|578.25|580.46|578.06|0
1630003790000|2021-08-26 18:49:50|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1630003800000|2021-08-26 18:50:00|580.08|577.68|580.65|578.25|580.65|578.25|580.08|577.68|0
1630003810000|2021-08-26 18:50:10|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1630003820000|2021-08-26 18:50:20|580.27|577.87|580.08|577.68|580.27|577.87|580.08|577.68|0
1630003830000|2021-08-26 18:50:30|579.89|577.49|580.08|577.68|580.08|577.68|579.89|577.49|0
1630003840000|2021-08-26 18:50:40|580.27|577.87|580.08|577.68|580.27|577.87|580.08|577.68|0
1630003850000|2021-08-26 18:50:50|579.89|577.49|579.89|577.49|579.89|577.49|579.7|577.3|0
1630003860000|2021-08-26 18:51:00|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1630003870000|2021-08-26 18:51:10|579.89|577.49|579.89|577.49|580.08|577.68|579.89|577.49|0
1630003880000|2021-08-26 18:51:20|580.08|577.68|580.08|577.68|580.08|577.68|579.89|577.49|0
1630003890000|2021-08-26 18:51:30|579.89|577.49|580.08|577.68|580.08|577.68|579.89|577.49|0
1630003900000|2021-08-26 18:51:40|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1630003910000|2021-08-26 18:51:50|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1630003920000|2021-08-26 18:52:00|579.89|577.49|580.27|577.87|580.27|577.87|579.89|577.49|0
1630003930000|2021-08-26 18:52:10|580.46|578.06|580.65|578.25|580.65|578.25|580.46|578.06|0
1630003950000|2021-08-26 18:52:30|580.84|578.44|581.12|578.72|581.21|578.81|580.84|578.44|0
1630003960000|2021-08-26 18:52:40|581.03|578.63|581.03|578.63|581.03|578.63|581.03|578.63|0
1630003970000|2021-08-26 18:52:50|581.21|578.81|581.03|578.63|581.21|578.81|581.03|578.63|0
1630003980000|2021-08-26 18:53:00|580.65|578.25|580.84|578.44|580.84|578.44|580.65|578.25|0
1630003990000|2021-08-26 18:53:10|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1630004000000|2021-08-26 18:53:20|580.84|578.44|581.02|578.62|581.02|578.62|580.84|578.44|0
1630004010000|2021-08-26 18:53:30|580.84|578.44|580.65|578.25|580.84|578.44|580.65|578.25|0
1630004020000|2021-08-26 18:53:40|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1630004030000|2021-08-26 18:53:50|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1630004040000|2021-08-26 18:54:00|580.74|578.34|580.84|578.44|581.02|578.62|580.74|578.34|0
1630004050000|2021-08-26 18:54:10|581.02|578.62|580.84|578.44|581.02|578.62|580.84|578.44|0
1630004070000|2021-08-26 18:54:30|581.02|578.62|581.4|579|581.4|579|581.02|578.62|0
1630004080000|2021-08-26 18:54:40|581.21|578.81|581.4|579|581.4|579|581.21|578.81|0
1630004110000|2021-08-26 18:55:10|581.21|578.81|581.4|579|581.4|579|581.21|578.81|0
1630004120000|2021-08-26 18:55:20|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1630004130000|2021-08-26 18:55:30|580.83|578.43|581.02|578.62|581.02|578.62|580.83|578.43|0
1630004140000|2021-08-26 18:55:40|580.83|578.43|580.46|578.06|580.83|578.43|580.46|578.06|0
1630004150000|2021-08-26 18:55:50|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1630004160000|2021-08-26 18:56:00|579.89|577.49|579.89|577.49|580.08|577.68|579.89|577.49|0
1630004170000|2021-08-26 18:56:10|580.08|577.68|579.89|577.49|580.08|577.68|579.89|577.49|0
1630004180000|2021-08-26 18:56:20|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1630004220000|2021-08-26 18:57:00|580.27|577.87|579.89|577.49|580.27|577.87|579.89|577.49|0
1630004230000|2021-08-26 18:57:10|580.08|577.68|579.89|577.49|580.08|577.68|579.89|577.49|0
1630004240000|2021-08-26 18:57:20|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1630004250000|2021-08-26 18:57:30|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1630004270000|2021-08-26 18:57:50|579.89|577.49|579.7|577.3|579.89|577.49|579.7|577.3|0
1630004280000|2021-08-26 18:58:00|579.51|577.11|579.7|577.3|579.7|577.3|579.51|577.11|0
1630004320000|2021-08-26 18:58:40|579.89|577.49|580.08|577.68|580.08|577.68|579.89|577.49|0
1630004330000|2021-08-26 18:58:50|579.89|577.49|579.89|577.49|580.08|577.68|579.89|577.49|0
1630004340000|2021-08-26 18:59:00|580.08|577.68|579.51|577.11|580.08|577.68|579.51|577.11|0
1630004350000|2021-08-26 18:59:10|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1630004360000|2021-08-26 18:59:20|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1630004370000|2021-08-26 18:59:30|579.51|577.11|579.51|577.11|579.51|577.11|579.32|576.92|0
1630004380000|2021-08-26 18:59:40|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1630004390000|2021-08-26 18:59:50|579.89|577.49|579.7|577.3|579.89|577.49|579.7|577.3|0
1630004400000|2021-08-26 19:00:00|579.32|576.92|579.51|577.11|579.51|577.11|579.32|576.92|0
1630004410000|2021-08-26 19:00:10|579.7|577.3|579.32|576.92|579.7|577.3|579.32|576.92|0
1630004440000|2021-08-26 19:00:40|578.75|576.35|578.56|576.16|578.75|576.35|578.56|576.16|0
1630004450000|2021-08-26 19:00:50|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1630004460000|2021-08-26 19:01:00|578.94|576.54|578.75|576.35|578.94|576.54|578.75|576.35|0
1630004470000|2021-08-26 19:01:10|578.56|576.16|578.56|576.16|578.75|576.35|578.56|576.16|0
1630004490000|2021-08-26 19:01:30|578.38|575.98|578.38|575.98|578.38|575.98|578.38|575.98|0
1630004500000|2021-08-26 19:01:40|578.19|575.79|578.56|576.16|578.56|576.16|578|575.6|0
1630004510000|2021-08-26 19:01:50|578.38|575.98|578.38|575.98|578.38|575.98|578|575.6|0
1630004520000|2021-08-26 19:02:00|578.19|575.79|578.19|575.79|578.19|575.79|578|575.6|0
1630004530000|2021-08-26 19:02:10|578|575.6|578.38|575.98|578.38|575.98|578|575.6|0
1630004540000|2021-08-26 19:02:20|578.19|575.79|578.19|575.79|578.19|575.79|578.19|575.79|0
1630004550000|2021-08-26 19:02:30|578.37|575.97|578.19|575.79|578.37|575.97|578.19|575.79|0
1630004560000|2021-08-26 19:02:40|578|575.6|578|575.6|578|575.6|578|575.6|0
1630004570000|2021-08-26 19:02:50|577.81|575.41|578.19|575.79|578.19|575.79|577.81|575.41|0
1630004580000|2021-08-26 19:03:00|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1630004590000|2021-08-26 19:03:10|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1630004600000|2021-08-26 19:03:20|578|575.6|578|575.6|578.19|575.79|578|575.6|0
1630004610000|2021-08-26 19:03:30|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1630004620000|2021-08-26 19:03:40|578|575.6|578|575.6|578|575.6|578|575.6|0
1630004630000|2021-08-26 19:03:50|578.19|575.79|578.19|575.79|578.37|575.97|578.19|575.79|0
1630004640000|2021-08-26 19:04:00|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1630004650000|2021-08-26 19:04:10|578|575.6|578.19|575.79|578.19|575.79|578|575.6|0
1630004660000|2021-08-26 19:04:20|578.37|575.97|578.56|576.16|578.56|576.16|578.37|575.97|0
1630004670000|2021-08-26 19:04:30|578.75|576.35|578.75|576.35|578.94|576.54|578.75|576.35|0
1630004680000|2021-08-26 19:04:40|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1630004700000|2021-08-26 19:05:00|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1630004710000|2021-08-26 19:05:10|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1630004720000|2021-08-26 19:05:20|578.37|575.97|578|575.6|578.37|575.97|578|575.6|0
1630004730000|2021-08-26 19:05:30|578.18|575.78|578.18|575.78|578.18|575.78|578.18|575.78|0
1630004750000|2021-08-26 19:05:50|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1630004760000|2021-08-26 19:06:00|578.18|575.78|578.37|575.97|578.37|575.97|578|575.6|0
1630004780000|2021-08-26 19:06:20|578.18|575.78|576.39|573.99|578.18|575.78|576.39|573.99|0
1630004790000|2021-08-26 19:06:30|578.48|576.08|578.1|575.7|578.48|576.08|578.1|575.7|0
1630004800000|2021-08-26 19:06:40|578.29|575.89|578.48|576.08|578.48|576.08|578.29|575.89|0
1630004810000|2021-08-26 19:06:50|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1630004820000|2021-08-26 19:07:00|577.91|575.51|578.1|575.7|578.1|575.7|577.91|575.51|0
1630004830000|2021-08-26 19:07:10|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1630004850000|2021-08-26 19:07:30|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1630004860000|2021-08-26 19:07:40|578.29|575.89|577.91|575.51|578.29|575.89|577.91|575.51|0
1630004880000|2021-08-26 19:08:00|577.53|575.13|577.53|575.13|577.72|575.32|577.53|575.13|0
1630004890000|2021-08-26 19:08:10|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1630004900000|2021-08-26 19:08:20|577.53|575.13|577.72|575.32|577.72|575.32|577.53|575.13|0
1630004910000|2021-08-26 19:08:30|577.53|575.13|577.34|574.94|577.53|575.13|577.34|574.94|0
1630004920000|2021-08-26 19:08:40|577.16|574.76|576.97|574.57|577.16|574.76|576.97|574.57|0
1630004930000|2021-08-26 19:08:50|576.78|574.38|576.59|574.19|576.78|574.38|576.59|574.19|0
1630004940000|2021-08-26 19:09:00|576.4|574|576.21|573.81|576.4|574|576.21|573.81|0
1630004950000|2021-08-26 19:09:10|576.4|574|576.21|573.81|576.4|574|576.21|573.81|0
1630004960000|2021-08-26 19:09:20|576.4|574|576.21|573.81|576.59|574.19|576.21|573.81|0
1630004970000|2021-08-26 19:09:30|576.4|574|576.78|574.38|576.78|574.38|576.4|574|0
1630004980000|2021-08-26 19:09:40|576.59|574.19|577.34|574.94|577.34|574.94|576.59|574.19|0
1630004990000|2021-08-26 19:09:50|577.25|574.85|577.72|575.32|577.72|575.32|577.25|574.85|0
1630005000000|2021-08-26 19:10:00|578.1|575.7|577.91|575.51|578.1|575.7|577.72|575.32|0
1630005010000|2021-08-26 19:10:10|577.72|575.32|576.78|574.38|577.72|575.32|576.78|574.38|0
1630005020000|2021-08-26 19:10:20|576.4|574|576.78|574.38|576.78|574.38|576.4|574|0
1630005030000|2021-08-26 19:10:30|576.97|574.57|576.78|574.38|576.97|574.57|576.78|574.38|0
1630005040000|2021-08-26 19:10:40|576.97|574.57|576.59|574.19|576.97|574.57|576.59|574.19|0
1630005050000|2021-08-26 19:10:50|576.78|574.38|576.4|574|576.78|574.38|576.4|574|0
1630005060000|2021-08-26 19:11:00|576.21|573.81|576.21|573.81|576.4|574|576.21|573.81|0
1630005070000|2021-08-26 19:11:10|576.4|574|576.21|573.81|576.59|574.19|576.21|573.81|0
1630005080000|2021-08-26 19:11:20|576.4|574|576.21|573.81|576.59|574.19|576.21|573.81|0
1630005090000|2021-08-26 19:11:30|576.4|574|576.4|574|576.4|574|576.21|573.81|0
1630005100000|2021-08-26 19:11:40|576.59|574.19|577.15|574.75|577.15|574.75|576.59|574.19|0
1630005110000|2021-08-26 19:11:50|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1630005120000|2021-08-26 19:12:00|576.78|574.38|576.78|574.38|576.97|574.57|576.78|574.38|0
1630005130000|2021-08-26 19:12:10|576.97|574.57|576.97|574.57|576.97|574.57|576.78|574.38|0
1630005140000|2021-08-26 19:12:20|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1630005150000|2021-08-26 19:12:30|577.34|574.94|577.91|575.51|577.91|575.51|577.34|574.94|0
1630005160000|2021-08-26 19:12:40|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1630005170000|2021-08-26 19:12:50|578.28|575.88|578.47|576.07|578.47|576.07|578.28|575.88|0
1630005180000|2021-08-26 19:13:00|578.66|576.26|578.47|576.07|578.66|576.26|578.1|575.7|0
1630005190000|2021-08-26 19:13:10|578.28|575.88|578.1|575.7|578.28|575.88|577.72|575.32|0
1630005210000|2021-08-26 19:13:30|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1630005220000|2021-08-26 19:13:40|577.15|574.75|577.53|575.13|577.53|575.13|577.15|574.75|0
1630005230000|2021-08-26 19:13:50|577.34|574.94|577.15|574.75|577.34|574.94|577.15|574.75|0
1630005240000|2021-08-26 19:14:00|577.53|575.13|577.15|574.75|577.53|575.13|577.15|574.75|0
1630005250000|2021-08-26 19:14:10|577.34|574.94|577.53|575.13|577.53|575.13|577.15|574.75|0
1630005260000|2021-08-26 19:14:20|577.34|574.94|577.72|575.32|577.72|575.32|577.34|574.94|0
1630005270000|2021-08-26 19:14:30|577.53|575.13|577.72|575.32|577.72|575.32|577.53|575.13|0
1630005280000|2021-08-26 19:14:40|577.91|575.51|577.91|575.51|577.91|575.51|577.91|575.51|0
1630005290000|2021-08-26 19:14:50|578.1|575.7|578.1|575.7|578.1|575.7|578.1|575.7|0
1630005300000|2021-08-26 19:15:00|577.91|575.51|577.72|575.32|577.91|575.51|577.72|575.32|0
1630005310000|2021-08-26 19:15:10|578.1|575.7|577.72|575.32|578.1|575.7|577.72|575.32|0
1630005320000|2021-08-26 19:15:20|577.53|575.13|577.34|574.94|577.53|575.13|577.34|574.94|0
1630005330000|2021-08-26 19:15:30|577.15|574.75|577.15|574.75|577.34|574.94|576.96|574.56|0
1630005340000|2021-08-26 19:15:40|577.34|574.94|577.34|574.94|577.34|574.94|577.15|574.75|0
1630005350000|2021-08-26 19:15:50|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1630005360000|2021-08-26 19:16:00|577.34|574.94|577.91|575.51|577.91|575.51|577.34|574.94|0
1630005370000|2021-08-26 19:16:10|577.72|575.32|578.28|575.88|578.28|575.88|577.72|575.32|0
1630005380000|2021-08-26 19:16:20|578.09|575.69|578.09|575.69|578.28|575.88|578.09|575.69|0
1630005390000|2021-08-26 19:16:30|578.28|575.88|578.47|576.07|578.47|576.07|578.28|575.88|0
1630005400000|2021-08-26 19:16:40|578.28|575.88|578.66|576.26|578.66|576.26|578.28|575.88|0
1630005410000|2021-08-26 19:16:50|578.85|576.45|579.23|576.83|579.42|577.02|578.85|576.45|0
1630005420000|2021-08-26 19:17:00|579.42|577.02|579.6|577.2|579.6|577.2|579.42|577.02|0
1630005430000|2021-08-26 19:17:10|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1630005440000|2021-08-26 19:17:20|579.79|577.39|579.79|577.39|579.79|577.39|579.79|577.39|0
1630005450000|2021-08-26 19:17:30|579.6|577.2|579.98|577.58|579.98|577.58|579.6|577.2|0
1630005460000|2021-08-26 19:17:40|580.17|577.77|579.79|577.39|580.17|577.77|579.79|577.39|0
1630005470000|2021-08-26 19:17:50|579.98|577.58|579.79|577.39|579.98|577.58|579.79|577.39|0
1630005490000|2021-08-26 19:18:10|579.6|577.2|579.98|577.58|579.98|577.58|579.6|577.2|0
1630005500000|2021-08-26 19:18:20|580.17|577.77|580.55|578.15|580.55|578.15|580.17|577.77|0
1630005510000|2021-08-26 19:18:30|580.74|578.34|581.11|578.71|581.11|578.71|580.74|578.34|0
1630005530000|2021-08-26 19:18:50|581.3|578.9|581.3|578.9|581.49|579.09|581.3|578.9|0
1630005540000|2021-08-26 19:19:00|580.93|578.53|580.93|578.53|581.11|578.71|580.93|578.53|0
1630005550000|2021-08-26 19:19:10|581.49|579.09|581.11|578.71|581.49|579.09|581.11|578.71|0
1630005560000|2021-08-26 19:19:20|581.49|579.09|581.49|579.09|581.49|579.09|581.3|578.9|0
1630005570000|2021-08-26 19:19:30|581.68|579.28|581.49|579.09|581.68|579.28|581.49|579.09|0
1630005580000|2021-08-26 19:19:40|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1630005590000|2021-08-26 19:19:50|581.87|579.47|581.68|579.28|581.87|579.47|581.49|579.09|0
1630005600000|2021-08-26 19:20:00|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1630005610000|2021-08-26 19:20:10|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1630005620000|2021-08-26 19:20:20|582.06|579.66|581.11|578.71|582.06|579.66|581.11|578.71|0
1630005630000|2021-08-26 19:20:30|581.3|578.9|581.11|578.71|581.49|579.09|581.11|578.71|0
1630005640000|2021-08-26 19:20:40|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1630005650000|2021-08-26 19:20:50|580.74|578.34|580.92|578.52|580.92|578.52|580.74|578.34|0
1630005660000|2021-08-26 19:21:00|580.74|578.34|580.92|578.52|580.92|578.52|580.74|578.34|0
1630005670000|2021-08-26 19:21:10|580.55|578.15|580.36|577.96|580.55|578.15|580.36|577.96|0
1630005680000|2021-08-26 19:21:20|580.55|578.15|580.55|578.15|580.55|578.15|580.36|577.96|0
1630005690000|2021-08-26 19:21:30|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1630005700000|2021-08-26 19:21:40|580.36|577.96|580.36|577.96|580.36|577.96|580.17|577.77|0
1630005710000|2021-08-26 19:21:50|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1630005720000|2021-08-26 19:22:00|579.79|577.39|579.79|577.39|579.88|577.48|579.79|577.39|0
1630005730000|2021-08-26 19:22:10|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1630005740000|2021-08-26 19:22:20|579.98|577.58|579.98|577.58|580.17|577.77|579.79|577.39|0
1630005750000|2021-08-26 19:22:30|579.79|577.39|580.17|577.77|580.17|577.77|579.79|577.39|0
1630005760000|2021-08-26 19:22:40|579.98|577.58|580.36|577.96|580.36|577.96|579.98|577.58|0
1630005770000|2021-08-26 19:22:50|580.17|577.77|580.36|577.96|580.36|577.96|580.17|577.77|0
1630005780000|2021-08-26 19:23:00|580.55|578.15|580.17|577.77|580.55|578.15|580.17|577.77|0
1630005790000|2021-08-26 19:23:10|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1630005800000|2021-08-26 19:23:20|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1630005810000|2021-08-26 19:23:30|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1630005820000|2021-08-26 19:23:40|580.36|577.96|580.73|578.33|580.73|578.33|580.36|577.96|0
1630005830000|2021-08-26 19:23:50|580.55|578.15|580.36|577.96|580.55|578.15|580.36|577.96|0
1630005840000|2021-08-26 19:24:00|580.55|578.15|580.55|578.15|580.55|578.15|580.45|578.05|0
1630005850000|2021-08-26 19:24:10|580.36|577.96|580.55|578.15|580.55|578.15|580.17|577.77|0
1630005860000|2021-08-26 19:24:20|580.73|578.33|580.55|578.15|580.73|578.33|580.55|578.15|0
1630005870000|2021-08-26 19:24:30|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1630005880000|2021-08-26 19:24:40|580.17|577.77|580.17|577.77|580.17|577.77|580.17|577.77|0
1630005890000|2021-08-26 19:24:50|580.36|577.96|580.17|577.77|580.36|577.96|580.17|577.77|0
1630005900000|2021-08-26 19:25:00|579.98|577.58|579.98|577.58|580.17|577.77|579.98|577.58|0
1630005910000|2021-08-26 19:25:10|580.17|577.77|580.17|577.77|580.17|577.77|579.98|577.58|0
1630005920000|2021-08-26 19:25:20|579.98|577.58|579.79|577.39|579.98|577.58|579.79|577.39|0
1630005930000|2021-08-26 19:25:30|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1630005940000|2021-08-26 19:25:40|579.98|577.58|579.6|577.2|579.98|577.58|579.6|577.2|0
1630005950000|2021-08-26 19:25:50|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1630005960000|2021-08-26 19:26:00|579.22|576.82|579.03|576.63|579.22|576.82|579.03|576.63|0
1630005970000|2021-08-26 19:26:10|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1630005980000|2021-08-26 19:26:20|579.22|576.82|578.85|576.45|579.22|576.82|578.85|576.45|0
1630005990000|2021-08-26 19:26:30|578.66|576.26|578.47|576.07|578.66|576.26|578.09|575.69|0
1630006000000|2021-08-26 19:26:40|578.28|575.88|578.28|575.88|578.47|576.07|578.28|575.88|0
1630006010000|2021-08-26 19:26:50|578.47|576.07|578.09|575.69|578.47|576.07|578.09|575.69|0
1630006020000|2021-08-26 19:27:00|578.28|575.88|578.47|576.07|578.47|576.07|578.28|575.88|0
1630006030000|2021-08-26 19:27:10|578.28|575.88|578.84|576.44|578.84|576.44|578.28|575.88|0
1630006040000|2021-08-26 19:27:20|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1630006050000|2021-08-26 19:27:30|578.84|576.44|579.03|576.63|579.03|576.63|578.84|576.44|0
1630006060000|2021-08-26 19:27:40|579.41|577.01|579.88|577.48|579.88|577.48|579.41|577.01|0
1630006070000|2021-08-26 19:27:50|580.17|577.77|579.98|577.58|580.17|577.77|579.98|577.58|0
1630006080000|2021-08-26 19:28:00|579.79|577.39|579.41|577.01|579.79|577.39|579.41|577.01|0
1630006090000|2021-08-26 19:28:10|579.22|576.82|578.84|576.44|579.22|576.82|578.84|576.44|0
1630006100000|2021-08-26 19:28:20|579.03|576.63|578.66|576.26|579.03|576.63|578.66|576.26|0
1630006110000|2021-08-26 19:28:30|578.84|576.44|578.47|576.07|578.84|576.44|578.47|576.07|0
1630006120000|2021-08-26 19:28:40|578.84|576.44|579.03|576.63|579.03|576.63|578.84|576.44|0
1630006130000|2021-08-26 19:28:50|579.22|576.82|579.03|576.63|579.6|577.2|579.03|576.63|0
1630006140000|2021-08-26 19:29:00|578.84|576.44|578.84|576.44|579.03|576.63|578.84|576.44|0
1630006150000|2021-08-26 19:29:10|579.03|576.63|579.22|576.82|579.41|577.01|579.03|576.63|0
1630006160000|2021-08-26 19:29:20|579.41|577.01|579.6|577.2|579.79|577.39|579.41|577.01|0
1630006170000|2021-08-26 19:29:30|579.79|577.39|579.6|577.2|579.79|577.39|579.6|577.2|0
1630006180000|2021-08-26 19:29:40|579.41|577.01|579.22|576.82|579.41|577.01|579.22|576.82|0
1630006190000|2021-08-26 19:29:50|579.41|577.01|579.41|577.01|579.6|577.2|579.41|577.01|0
1630006200000|2021-08-26 19:30:00|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1630006210000|2021-08-26 19:30:10|579.6|577.2|579.98|577.58|580.35|577.95|579.6|577.2|0
1630006220000|2021-08-26 19:30:20|580.17|577.77|580.17|577.77|580.17|577.77|579.98|577.58|0
1630006230000|2021-08-26 19:30:30|580.35|577.95|580.44|578.04|580.54|578.14|580.35|577.95|0
1630006240000|2021-08-26 19:30:40|580.54|578.14|581.11|578.71|581.11|578.71|580.54|578.14|0
1630006250000|2021-08-26 19:30:50|580.92|578.52|580.92|578.52|581.11|578.71|580.92|578.52|0
1630006260000|2021-08-26 19:31:00|580.73|578.33|580.16|577.76|580.73|578.33|580.16|577.76|0
1630006270000|2021-08-26 19:31:10|580.35|577.95|579.98|577.58|580.35|577.95|579.98|577.58|0
1630006280000|2021-08-26 19:31:20|580.16|577.76|579.98|577.58|580.16|577.76|579.79|577.39|0
1630006290000|2021-08-26 19:31:30|579.79|577.39|580.16|577.76|580.16|577.76|579.79|577.39|0
1630006300000|2021-08-26 19:31:40|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1630006310000|2021-08-26 19:31:50|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1630006320000|2021-08-26 19:32:00|580.16|577.76|580.54|578.14|580.54|578.14|580.16|577.76|0
1630006330000|2021-08-26 19:32:10|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1630006340000|2021-08-26 19:32:20|580.54|578.14|580.35|577.95|580.54|578.14|580.35|577.95|0
1630006350000|2021-08-26 19:32:30|580.16|577.76|579.98|577.58|580.16|577.76|579.98|577.58|0
1630006360000|2021-08-26 19:32:40|579.79|577.39|579.98|577.58|579.98|577.58|579.79|577.39|0
1630006370000|2021-08-26 19:32:50|580.16|577.76|579.98|577.58|580.16|577.76|579.98|577.58|0
1630006380000|2021-08-26 19:33:00|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1630006390000|2021-08-26 19:33:10|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1630006400000|2021-08-26 19:33:20|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1630006410000|2021-08-26 19:33:30|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1630006420000|2021-08-26 19:33:40|579.22|576.82|579.41|577.01|579.41|577.01|579.22|576.82|0
1630006430000|2021-08-26 19:33:50|579.22|576.82|579.22|576.82|579.41|577.01|579.22|576.82|0
1630006440000|2021-08-26 19:34:00|579.03|576.63|579.41|577.01|579.41|577.01|579.03|576.63|0
1630006450000|2021-08-26 19:34:10|579.79|577.39|579.97|577.57|579.97|577.57|579.79|577.39|0
1630006460000|2021-08-26 19:34:20|579.6|577.2|579.79|577.39|579.79|577.39|579.6|577.2|0
1630006470000|2021-08-26 19:34:30|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1630006480000|2021-08-26 19:34:40|579.6|577.2|579.79|577.39|579.79|577.39|579.6|577.2|0
1630006490000|2021-08-26 19:34:50|579.97|577.57|580.16|577.76|580.16|577.76|579.97|577.57|0
1630006500000|2021-08-26 19:35:00|580.54|578.14|580.54|578.14|580.73|578.33|580.54|578.14|0
1630006510000|2021-08-26 19:35:10|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1630006520000|2021-08-26 19:35:20|580.35|577.95|580.16|577.76|580.35|577.95|580.16|577.76|0
1630006530000|2021-08-26 19:35:30|580.54|578.14|580.73|578.33|580.73|578.33|580.54|578.14|0
1630006540000|2021-08-26 19:35:40|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1630006550000|2021-08-26 19:35:50|581.3|578.9|581.49|579.09|581.49|579.09|581.3|578.9|0
1630006560000|2021-08-26 19:36:00|581.67|579.27|581.3|578.9|581.67|579.27|581.3|578.9|0
1630006570000|2021-08-26 19:36:10|581.11|578.71|581.3|578.9|581.49|579.09|581.11|578.71|0
1630006580000|2021-08-26 19:36:20|581.49|579.09|581.67|579.27|581.67|579.27|581.49|579.09|0
1630006590000|2021-08-26 19:36:30|581.86|579.46|581.49|579.09|581.86|579.46|581.49|579.09|0
1630006600000|2021-08-26 19:36:40|581.67|579.27|581.67|579.27|581.86|579.46|581.67|579.27|0
1630006610000|2021-08-26 19:36:50|581.86|579.46|581.86|579.46|582.05|579.65|581.86|579.46|0
1630006620000|2021-08-26 19:37:00|582.05|579.65|581.86|579.46|582.05|579.65|581.67|579.27|0
1630006630000|2021-08-26 19:37:10|581.67|579.27|581.86|579.46|582.05|579.65|581.67|579.27|0
1630006640000|2021-08-26 19:37:20|582.05|579.65|581.48|579.08|582.05|579.65|581.48|579.08|0
1630006650000|2021-08-26 19:37:30|581.67|579.27|581.67|579.27|581.67|579.27|581.67|579.27|0
1630006660000|2021-08-26 19:37:40|581.48|579.08|581.3|578.9|581.48|579.08|581.3|578.9|0
1630006670000|2021-08-26 19:37:50|580.92|578.52|580.54|578.14|580.92|578.52|580.54|578.14|0
1630006680000|2021-08-26 19:38:00|580.16|577.76|580.16|577.76|580.16|577.76|579.97|577.57|0
1630006690000|2021-08-26 19:38:10|579.97|577.57|579.97|577.57|580.16|577.76|579.97|577.57|0
1630006700000|2021-08-26 19:38:20|579.78|577.38|579.6|577.2|579.78|577.38|579.6|577.2|0
1630006710000|2021-08-26 19:38:30|579.03|576.63|578.84|576.44|579.03|576.63|578.65|576.25|0
1630006720000|2021-08-26 19:38:40|579.03|576.63|579.03|576.63|579.22|576.82|578.84|576.44|0
1630006730000|2021-08-26 19:38:50|579.22|576.82|579.22|576.82|579.22|576.82|579.03|576.63|0
1630006740000|2021-08-26 19:39:00|579.03|576.63|578.65|576.25|579.03|576.63|578.65|576.25|0
1630006750000|2021-08-26 19:39:10|578.46|576.06|578.27|575.87|578.65|576.25|578.27|575.87|0
1630006760000|2021-08-26 19:39:20|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1630006770000|2021-08-26 19:39:30|578.84|576.44|578.65|576.25|579.03|576.63|578.65|576.25|0
1630006780000|2021-08-26 19:39:40|578.46|576.06|578.84|576.44|578.84|576.44|578.46|576.06|0
1630006790000|2021-08-26 19:39:50|579.03|576.63|578.84|576.44|579.03|576.63|578.84|576.44|0
1630006800000|2021-08-26 19:40:00|579.22|576.82|579.78|577.38|579.78|577.38|579.22|576.82|0
1630006820000|2021-08-26 19:40:20|579.59|577.19|579.97|577.57|579.97|577.57|579.59|577.19|0
1630006830000|2021-08-26 19:40:30|580.16|577.76|579.59|577.19|580.16|577.76|579.59|577.19|0
1630006840000|2021-08-26 19:40:40|579.78|577.38|580.16|577.76|580.16|577.76|579.78|577.38|0
1630006850000|2021-08-26 19:40:50|579.97|577.57|579.78|577.38|579.97|577.57|579.78|577.38|0
1630006870000|2021-08-26 19:41:10|579.59|577.19|579.97|577.57|579.97|577.57|579.59|577.19|0
1630006880000|2021-08-26 19:41:20|580.16|577.76|580.54|578.14|580.54|578.14|580.16|577.76|0
1630006890000|2021-08-26 19:41:30|580.73|578.33|581.29|578.89|581.29|578.89|580.73|578.33|0
1630006900000|2021-08-26 19:41:40|581.1|578.7|581.29|578.89|581.29|578.89|581.1|578.7|0
1630006910000|2021-08-26 19:41:50|581.1|578.7|581.48|579.08|581.48|579.08|581.1|578.7|0
1630006920000|2021-08-26 19:42:00|582.05|579.65|581.86|579.46|582.05|579.65|581.86|579.46|0
1630006930000|2021-08-26 19:42:10|582.05|579.65|582.05|579.65|582.05|579.65|581.86|579.46|0
1630006940000|2021-08-26 19:42:20|581.67|579.27|581.67|579.27|581.67|579.27|581.48|579.08|0
1630006950000|2021-08-26 19:42:30|581.48|579.08|581.1|578.7|581.67|579.27|581.1|578.7|0
1630006960000|2021-08-26 19:42:40|580.92|578.52|580.54|578.14|580.92|578.52|580.54|578.14|0
1630006970000|2021-08-26 19:42:50|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1630006980000|2021-08-26 19:43:00|580.73|578.33|580.35|577.95|580.73|578.33|580.35|577.95|0
1630006990000|2021-08-26 19:43:10|580.16|577.76|579.78|577.38|580.16|577.76|579.78|577.38|0
1630007000000|2021-08-26 19:43:20|579.59|577.19|579.59|577.19|579.78|577.38|579.59|577.19|0
1630007010000|2021-08-26 19:43:30|579.49|577.09|579.22|576.82|579.49|577.09|579.22|576.82|0
1630007020000|2021-08-26 19:43:40|579.03|576.63|578.84|576.44|579.03|576.63|578.84|576.44|0
1630007030000|2021-08-26 19:43:50|578.65|576.25|578.46|576.06|578.65|576.25|578.46|576.06|0
1630007040000|2021-08-26 19:44:00|578.27|575.87|578.27|575.87|578.27|575.87|577.71|575.31|0
1630007050000|2021-08-26 19:44:10|578.46|576.06|578.46|576.06|578.46|576.06|578.27|575.87|0
1630007060000|2021-08-26 19:44:20|578.65|576.25|578.84|576.44|578.84|576.44|578.65|576.25|0
1630007070000|2021-08-26 19:44:30|578.65|576.25|578.46|576.06|578.65|576.25|578.46|576.06|0
1630007080000|2021-08-26 19:44:40|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1630007090000|2021-08-26 19:44:50|578.84|576.44|578.46|576.06|578.84|576.44|578.46|576.06|0
1630007100000|2021-08-26 19:45:00|578.65|576.25|578.08|575.68|578.65|576.25|578.08|575.68|0
1630007110000|2021-08-26 19:45:10|577.89|575.49|577.71|575.31|578.08|575.68|577.71|575.31|0
1630007120000|2021-08-26 19:45:20|577.52|575.12|577.71|575.31|577.71|575.31|577.52|575.12|0
1630007130000|2021-08-26 19:45:30|577.33|574.93|577.14|574.74|577.33|574.93|577.14|574.74|0
1630007140000|2021-08-26 19:45:40|576.76|574.36|577.33|574.93|577.33|574.93|576.76|574.36|0
1630007150000|2021-08-26 19:45:50|577.52|575.12|578.08|575.68|578.08|575.68|577.52|575.12|0
1630007160000|2021-08-26 19:46:00|578.46|576.06|578.46|576.06|578.46|576.06|578.27|575.87|0
1630007170000|2021-08-26 19:46:10|578.36|575.96|577.89|575.49|578.36|575.96|577.89|575.49|0
1630007180000|2021-08-26 19:46:20|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1630007190000|2021-08-26 19:46:30|578.65|576.25|578.27|575.87|578.65|576.25|578.27|575.87|0
1630007200000|2021-08-26 19:46:40|578.08|575.68|578.65|576.25|578.65|576.25|578.08|575.68|0
1630007210000|2021-08-26 19:46:50|578.46|576.06|578.27|575.87|578.46|576.06|578.27|575.87|0
1630007220000|2021-08-26 19:47:00|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1630007230000|2021-08-26 19:47:10|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1630007240000|2021-08-26 19:47:20|579.03|576.63|579.4|577|579.4|577|579.03|576.63|0
1630007250000|2021-08-26 19:47:30|579.97|577.57|579.78|577.38|579.97|577.57|579.59|577.19|0
1630007260000|2021-08-26 19:47:40|579.97|577.57|579.97|577.57|580.16|577.76|579.97|577.57|0
1630007270000|2021-08-26 19:47:50|580.16|577.76|580.16|577.76|580.35|577.95|580.16|577.76|0
1630007280000|2021-08-26 19:48:00|580.35|577.95|579.78|577.38|580.35|577.95|579.78|577.38|0
1630007290000|2021-08-26 19:48:10|579.59|577.19|579.4|577|579.59|577.19|579.4|577|0
1630007300000|2021-08-26 19:48:20|579.21|576.81|579.21|576.81|579.4|577|579.21|576.81|0
1630007310000|2021-08-26 19:48:30|579.02|576.62|579.59|577.19|579.59|577.19|579.02|576.62|0
1630007320000|2021-08-26 19:48:40|579.4|577|579.3|576.9|579.4|577|579.3|576.9|0
1630007330000|2021-08-26 19:48:50|579.02|576.62|579.4|577|579.4|577|579.02|576.62|0
1630007340000|2021-08-26 19:49:00|579.78|577.38|579.78|577.38|579.78|577.38|579.78|577.38|0
1630007350000|2021-08-26 19:49:10|579.97|577.57|579.78|577.38|579.97|577.57|579.78|577.38|0
1630007360000|2021-08-26 19:49:20|579.97|577.57|579.97|577.57|579.97|577.57|579.97|577.57|0
1630007380000|2021-08-26 19:49:40|579.78|577.38|579.78|577.38|579.78|577.38|579.59|577.19|0
1630007390000|2021-08-26 19:49:50|579.59|577.19|579.21|576.81|579.59|577.19|579.21|576.81|0
1630007400000|2021-08-26 19:50:00|579.4|577|580.35|577.95|580.72|578.32|579.4|577|0
1630007410000|2021-08-26 19:50:10|580.91|578.51|580.72|578.32|580.91|578.51|580.72|578.32|0
1630007420000|2021-08-26 19:50:20|580.35|577.95|580.35|577.95|580.53|578.13|580.35|577.95|0
1630007430000|2021-08-26 19:50:30|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1630007440000|2021-08-26 19:50:40|579.97|577.57|579.97|577.57|579.97|577.57|579.78|577.38|0
1630007450000|2021-08-26 19:50:50|580.16|577.76|580.16|577.76|580.53|578.13|580.16|577.76|0
1630007460000|2021-08-26 19:51:00|579.59|577.19|579.59|577.19|579.78|577.38|579.59|577.19|0
1630007470000|2021-08-26 19:51:10|579.21|576.81|578.83|576.43|579.21|576.81|578.83|576.43|0
1630007480000|2021-08-26 19:51:20|579.02|576.62|578.65|576.25|579.02|576.62|578.46|576.06|0
1630007490000|2021-08-26 19:51:30|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1630007500000|2021-08-26 19:51:40|578.27|575.87|578.65|576.25|578.65|576.25|578.27|575.87|0
1630007510000|2021-08-26 19:51:50|578.83|576.43|578.65|576.25|578.83|576.43|578.46|576.06|0
1630007520000|2021-08-26 19:52:00|579.02|576.62|578.65|576.25|579.02|576.62|578.65|576.25|0
1630007530000|2021-08-26 19:52:10|578.83|576.43|578.46|576.06|579.02|576.62|578.46|576.06|0
1630007540000|2021-08-26 19:52:20|578.65|576.25|578.83|576.43|578.83|576.43|578.65|576.25|0
1630007550000|2021-08-26 19:52:30|578.65|576.25|578.27|575.87|578.65|576.25|578.27|575.87|0
1630007560000|2021-08-26 19:52:40|578.46|576.06|578.27|575.87|578.46|576.06|578.27|575.87|0
1630007570000|2021-08-26 19:52:50|578.08|575.68|578.65|576.25|578.65|576.25|578.08|575.68|0
1630007580000|2021-08-26 19:53:00|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1630007590000|2021-08-26 19:53:10|578.46|576.06|578.46|576.06|578.65|576.25|578.27|575.87|0
1630007600000|2021-08-26 19:53:20|578.83|576.43|578.83|576.43|579.02|576.62|578.83|576.43|0
1630007610000|2021-08-26 19:53:30|579.21|576.81|579.4|577|579.4|577|579.21|576.81|0
1630007620000|2021-08-26 19:53:40|579.02|576.62|578.83|576.43|579.02|576.62|578.83|576.43|0
1630007630000|2021-08-26 19:53:50|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1630007640000|2021-08-26 19:54:00|579.21|576.81|579.59|577.19|579.59|577.19|579.21|576.81|0
1630007650000|2021-08-26 19:54:10|579.4|577|579.78|577.38|579.78|577.38|579.4|577|0
1630007660000|2021-08-26 19:54:20|579.97|577.57|579.78|577.38|579.97|577.57|579.78|577.38|0
1630007670000|2021-08-26 19:54:30|579.59|577.19|579.02|576.62|579.59|577.19|579.02|576.62|0
1630007680000|2021-08-26 19:54:40|579.59|577.19|579.97|577.57|579.97|577.57|579.59|577.19|0
1630007690000|2021-08-26 19:54:50|579.02|576.62|579.02|576.62|579.21|576.81|579.02|576.62|0
1630007700000|2021-08-26 19:55:00|578.64|576.24|578.83|576.43|578.83|576.43|578.64|576.24|0
1630007710000|2021-08-26 19:55:10|578.64|576.24|578.83|576.43|578.83|576.43|578.46|576.06|0
1630007720000|2021-08-26 19:55:20|579.02|576.62|578.64|576.24|579.02|576.62|578.64|576.24|0
1630007730000|2021-08-26 19:55:30|578.46|576.06|578.83|576.43|578.83|576.43|578.46|576.06|0
1630007740000|2021-08-26 19:55:40|579.02|576.62|579.4|577|579.59|577.19|579.02|576.62|0
1630007750000|2021-08-26 19:55:50|579.59|577.19|579.78|577.38|579.78|577.38|579.59|577.19|0
1630007760000|2021-08-26 19:56:00|579.59|577.19|579.21|576.81|579.59|577.19|579.21|576.81|0
1630007770000|2021-08-26 19:56:10|579.59|577.19|579.02|576.62|579.59|577.19|579.02|576.62|0
1630007780000|2021-08-26 19:56:20|578.83|576.43|578.64|576.24|578.83|576.43|578.64|576.24|0
1630007790000|2021-08-26 19:56:30|578.83|576.43|578.64|576.24|578.83|576.43|578.64|576.24|0
1630007800000|2021-08-26 19:56:40|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1630007810000|2021-08-26 19:56:50|578.83|576.43|578.83|576.43|579.02|576.62|578.83|576.43|0
1630007820000|2021-08-26 19:57:00|578.64|576.24|578.45|576.05|578.64|576.24|578.27|575.87|0
1630007830000|2021-08-26 19:57:10|578.27|575.87|578.45|576.05|578.45|576.05|578.27|575.87|0
1630007840000|2021-08-26 19:57:20|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1630007850000|2021-08-26 19:57:30|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1630007860000|2021-08-26 19:57:40|578.83|576.43|578.45|576.05|578.83|576.43|578.45|576.05|0
1630007870000|2021-08-26 19:57:50|578.64|576.24|578.45|576.05|578.64|576.24|578.27|575.87|0
1630007880000|2021-08-26 19:58:00|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1630007890000|2021-08-26 19:58:10|578.08|575.68|578.27|575.87|578.27|575.87|577.89|575.49|0
1630007900000|2021-08-26 19:58:20|578.45|576.05|578.27|575.87|578.64|576.24|578.27|575.87|0
1630007910000|2021-08-26 19:58:30|578.08|575.68|578.08|575.68|578.27|575.87|578.08|575.68|0
1630007920000|2021-08-26 19:58:40|577.89|575.49|577.7|575.3|577.89|575.49|577.7|575.3|0
1630007930000|2021-08-26 19:58:50|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1630007940000|2021-08-26 19:59:00|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1630007950000|2021-08-26 19:59:10|577.32|574.92|577.13|574.73|577.51|575.11|577.13|574.73|0
1630007960000|2021-08-26 19:59:20|577.32|574.92|577.13|574.73|577.32|574.92|576.95|574.55|0
1630007970000|2021-08-26 19:59:30|577.32|574.92|577.13|574.73|577.32|574.92|577.13|574.73|0
1630007980000|2021-08-26 19:59:40|577.32|574.92|577.7|575.3|577.89|575.49|577.32|574.92|0
1630007990000|2021-08-26 19:59:50|577.32|574.92|576.95|574.55|577.32|574.92|576.95|574.55|0
1630008000000|2021-08-26 20:00:00|576.76|574.36|577.32|574.92|577.89|575.49|576.76|574.36|0
1630008010000|2021-08-26 20:00:10|577.51|575.11|577.13|574.73|577.51|575.11|577.13|574.73|0
1630008020000|2021-08-26 20:00:20|577.32|574.92|577.51|575.11|577.51|575.11|577.13|574.73|0
1630008030000|2021-08-26 20:00:30|577.7|575.3|578.45|576.05|578.45|576.05|577.7|575.3|0
1630008040000|2021-08-26 20:00:40|578.26|575.86|578.26|575.86|578.26|575.86|577.89|575.49|0
1630008050000|2021-08-26 20:00:50|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1630008060000|2021-08-26 20:01:00|578.64|576.24|578.64|576.24|578.64|576.24|578.45|576.05|0
1630008070000|2021-08-26 20:01:10|578.83|576.43|578.64|576.24|578.83|576.43|578.64|576.24|0
1630008080000|2021-08-26 20:01:20|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1630008090000|2021-08-26 20:01:30|578.64|576.24|578.64|576.24|578.83|576.43|578.64|576.24|0
1630008110000|2021-08-26 20:01:50|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1630008130000|2021-08-26 20:02:10|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1630008140000|2021-08-26 20:02:20|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1630008150000|2021-08-26 20:02:30|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1630008160000|2021-08-26 20:02:40|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1630008180000|2021-08-26 20:03:00|578.64|576.24|578.64|576.24|578.64|576.24|578.45|576.05|0
1630008220000|2021-08-26 20:03:40|578.45|576.05|578.45|576.05|578.64|576.24|578.45|576.05|0
1630008310000|2021-08-26 20:05:10|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1630008320000|2021-08-26 20:05:20|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1630008370000|2021-08-26 20:06:10|578.64|576.24|578.45|576.05|578.64|576.24|578.45|576.05|0
1630008430000|2021-08-26 20:07:10|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1630008440000|2021-08-26 20:07:20|577.88|575.48|577.7|575.3|577.88|575.48|577.7|575.3|0
1630008480000|2021-08-26 20:08:00|577.51|575.11|577.13|574.73|577.51|575.11|577.13|574.73|0
1630008490000|2021-08-26 20:08:10|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1630008530000|2021-08-26 20:08:50|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1630008540000|2021-08-26 20:09:00|577.51|575.11|577.51|575.11|577.51|575.11|577.51|575.11|0
1630008550000|2021-08-26 20:09:10|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1630008560000|2021-08-26 20:09:20|577.7|575.3|577.51|575.11|577.7|575.3|577.51|575.11|0
1630008570000|2021-08-26 20:09:30|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1630008580000|2021-08-26 20:09:40|577.69|575.29|577.69|575.29|577.69|575.29|577.69|575.29|0
1630008620000|2021-08-26 20:10:20|577.88|575.48|578.26|575.86|578.26|575.86|577.88|575.48|0
1630008630000|2021-08-26 20:10:30|578.07|575.67|577.88|575.48|578.07|575.67|577.88|575.48|0
1630008650000|2021-08-26 20:10:50|577.69|575.29|577.69|575.29|577.69|575.29|577.51|575.11|0
1630008670000|2021-08-26 20:11:10|577.88|575.48|577.69|575.29|577.88|575.48|577.69|575.29|0
1630008680000|2021-08-26 20:11:20|577.51|575.11|577.51|575.11|577.51|575.11|577.13|574.73|0
1630008690000|2021-08-26 20:11:30|577.69|575.29|578.07|575.67|578.07|575.67|577.69|575.29|0
1630008720000|2021-08-26 20:12:00|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1630008730000|2021-08-26 20:12:10|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1630008740000|2021-08-26 20:12:20|577.69|575.29|577.69|575.29|577.88|575.48|577.69|575.29|0
1630008750000|2021-08-26 20:12:30|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1630008760000|2021-08-26 20:12:40|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1630008780000|2021-08-26 20:13:00|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1630008790000|2021-08-26 20:13:10|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1630008800000|2021-08-26 20:13:20|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1630008820000|2021-08-26 20:13:40|577.69|575.29|577.69|575.29|577.69|575.29|577.69|575.29|0
1630008840000|2021-08-26 20:14:00|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1630008850000|2021-08-26 20:14:10|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1630008860000|2021-08-26 20:14:20|578.07|575.67|578.45|576.05|578.45|576.05|578.07|575.67|0
1630008870000|2021-08-26 20:14:30|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1630008880000|2021-08-26 20:14:40|578.45|576.05|578.45|576.05|578.45|576.05|578.26|575.86|0
1630008890000|2021-08-26 20:14:50|578.64|576.24|578.45|576.05|578.64|576.24|578.45|576.05|0
1630008920000|2021-08-26 20:15:20|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1630008940000|2021-08-26 20:15:40|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1630008960000|2021-08-26 20:16:00|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1630008970000|2021-08-26 20:16:10|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1630008980000|2021-08-26 20:16:20|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1630009010000|2021-08-26 20:16:50|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1630009030000|2021-08-26 20:17:10|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1630009060000|2021-08-26 20:17:40|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1630009090000|2021-08-26 20:18:10|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1630009100000|2021-08-26 20:18:20|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1630009130000|2021-08-26 20:18:50|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1630009180000|2021-08-26 20:19:40|578.65|575.85|579.02|576.22|579.02|576.22|578.65|575.85|0
1630009190000|2021-08-26 20:19:50|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1630009200000|2021-08-26 20:20:00|579.02|576.22|578.83|576.03|579.02|576.22|578.83|576.03|0
1630009210000|2021-08-26 20:20:10|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1630009220000|2021-08-26 20:20:20|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1630009280000|2021-08-26 20:21:20|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1630009310000|2021-08-26 20:21:50|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1630009320000|2021-08-26 20:22:00|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1630009340000|2021-08-26 20:22:20|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1630009360000|2021-08-26 20:22:40|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1630009370000|2021-08-26 20:22:50|579.97|577.17|579.78|576.98|579.97|577.17|579.78|576.98|0
1630009380000|2021-08-26 20:23:00|579.97|577.17|579.78|576.98|579.97|577.17|579.78|576.98|0
1630009410000|2021-08-26 20:23:30|579.96|577.16|579.78|576.98|579.96|577.16|579.78|576.98|0
1630009440000|2021-08-26 20:24:00|579.96|577.16|579.78|576.98|579.96|577.16|579.78|576.98|0
1630009500000|2021-08-26 20:25:00|579.96|577.16|579.78|576.98|579.96|577.16|579.78|576.98|0
1630009510000|2021-08-26 20:25:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1630009520000|2021-08-26 20:25:20|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1630009550000|2021-08-26 20:25:50|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1630009880000|2021-08-26 20:31:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1630009910000|2021-08-26 20:31:50|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630009920000|2021-08-26 20:32:00|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1630010060000|2021-08-26 20:34:20|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1630010070000|2021-08-26 20:34:30|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630010100000|2021-08-26 20:35:00|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1630010110000|2021-08-26 20:35:10|580.15|577.35|580.34|577.54|580.34|577.54|580.15|577.35|0
1630010340000|2021-08-26 20:39:00|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1630010370000|2021-08-26 20:39:30|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1630010420000|2021-08-26 20:40:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630010440000|2021-08-26 20:40:40|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1630010470000|2021-08-26 20:41:10|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630010480000|2021-08-26 20:41:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630010510000|2021-08-26 20:41:50|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630010520000|2021-08-26 20:42:00|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630010550000|2021-08-26 20:42:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630010580000|2021-08-26 20:43:00|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630010610000|2021-08-26 20:43:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630010730000|2021-08-26 20:45:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1630010890000|2021-08-26 20:48:10|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630010930000|2021-08-26 20:48:50|580.52|577.72|580.52|577.72|580.52|577.72|580.33|577.53|0
1630010940000|2021-08-26 20:49:00|580.33|577.53|580.52|577.72|580.52|577.72|580.33|577.53|0
1630010950000|2021-08-26 20:49:10|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630011080000|2021-08-26 20:51:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1630011120000|2021-08-26 20:52:00|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630011130000|2021-08-26 20:52:10|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1630011140000|2021-08-26 20:52:20|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630011180000|2021-08-26 20:53:00|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1630011330000|2021-08-26 20:55:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1630011430000|2021-08-26 20:57:10|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1630011590000|2021-08-26 20:59:50|580.23|577.43|580.15|577.35|580.23|577.43|580.04|577.24|0
1630011600000|2021-08-26 21:00:00|580.18|577.38|580.21|577.41|580.21|577.41|580.18|577.38|0
1630011610000|2021-08-26 21:00:10|580.24|577.44|580.27|577.47|580.27|577.47|580.24|577.44|0
1630011620000|2021-08-26 21:00:20|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630011650000|2021-08-26 21:00:50|580.32|577.52|580.37|577.57|580.37|577.57|580.32|577.52|0
1630011660000|2021-08-26 21:01:00|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1630011670000|2021-08-26 21:01:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630011890000|2021-08-26 21:04:50|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1630011980000|2021-08-26 21:06:20|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630012000000|2021-08-26 21:06:40|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630012030000|2021-08-26 21:07:10|580.4|577.6|580.37|577.57|580.4|577.6|580.37|577.57|0
1630012070000|2021-08-26 21:07:50|580.23|577.43|580.18|577.38|580.23|577.43|580.18|577.38|0
1630012100000|2021-08-26 21:08:20|580.15|577.35|580.15|577.35|580.18|577.38|580.15|577.35|0
1630012150000|2021-08-26 21:09:10|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1630012160000|2021-08-26 21:09:20|580.2|577.4|580.23|577.43|580.23|577.43|580.2|577.4|0
1630012170000|2021-08-26 21:09:30|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1630012230000|2021-08-26 21:10:30|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630012260000|2021-08-26 21:11:00|580.15|577.35|580.1|577.3|580.15|577.35|580.1|577.3|0
1630012270000|2021-08-26 21:11:10|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1630012280000|2021-08-26 21:11:20|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1630012290000|2021-08-26 21:11:30|579.93|577.13|579.88|577.08|579.93|577.13|579.88|577.08|0
1630012300000|2021-08-26 21:11:40|579.82|577.02|579.98|577.18|579.98|577.18|579.82|577.02|0
1630012310000|2021-08-26 21:11:50|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1630012320000|2021-08-26 21:12:00|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1630012340000|2021-08-26 21:12:20|580.06|577.26|580.12|577.32|580.12|577.32|580.06|577.26|0
1630012350000|2021-08-26 21:12:30|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1630012370000|2021-08-26 21:12:50|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1630012390000|2021-08-26 21:13:10|580.01|577.21|580.03|577.23|580.03|577.23|580.01|577.21|0
1630012410000|2021-08-26 21:13:30|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1630012500000|2021-08-26 21:15:00|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1630012540000|2021-08-26 21:15:40|580.03|577.23|580.03|577.23|580.03|577.23|580.03|577.23|0
1630012580000|2021-08-26 21:16:20|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1630012640000|2021-08-26 21:17:20|580.18|577.38|580.26|577.46|580.26|577.46|580.18|577.38|0
1630012690000|2021-08-26 21:18:10|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1630012700000|2021-08-26 21:18:20|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1630012750000|2021-08-26 21:19:10|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1630012870000|2021-08-26 21:21:10|579.98|577.18|579.98|577.18|579.98|577.18|579.98|577.18|0
1630012950000|2021-08-26 21:22:30|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1630013120000|2021-08-26 21:25:20|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1630013130000|2021-08-26 21:25:30|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1630013250000|2021-08-26 21:27:30|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1630013310000|2021-08-26 21:28:30|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1630013490000|2021-08-26 21:31:30|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1630013600000|2021-08-26 21:33:20|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1630013620000|2021-08-26 21:33:40|580.22|577.42|580.22|577.42|580.22|577.42|580.22|577.42|0
1630013630000|2021-08-26 21:33:50|580.19|577.39|580.19|577.39|580.19|577.39|580.19|577.39|0
1630013640000|2021-08-26 21:34:00|580.17|577.37|580.14|577.34|580.17|577.37|580.14|577.34|0
1630013680000|2021-08-26 21:34:40|580.19|577.39|580.19|577.39|580.19|577.39|580.19|577.39|0
1630013700000|2021-08-26 21:35:00|580.17|577.37|580.09|577.29|580.17|577.37|580.09|577.29|0
1630013720000|2021-08-26 21:35:20|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1630013740000|2021-08-26 21:35:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1630013760000|2021-08-26 21:36:00|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1630013770000|2021-08-26 21:36:10|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1630013790000|2021-08-26 21:36:30|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630013970000|2021-08-26 21:39:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1630014230000|2021-08-26 21:43:50|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1630014250000|2021-08-26 21:44:10|580|577.2|580|577.2|580|577.2|580|577.2|0
1630014260000|2021-08-26 21:44:20|579.97|577.17|579.89|577.09|579.97|577.17|579.89|577.09|0
1630014280000|2021-08-26 21:44:40|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1630014330000|2021-08-26 21:45:30|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1630014340000|2021-08-26 21:45:40|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1630014390000|2021-08-26 21:46:30|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1630014450000|2021-08-26 21:47:30|579.83|577.03|579.81|577.01|579.86|577.06|579.81|577.01|0
1630014540000|2021-08-26 21:49:00|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1630014570000|2021-08-26 21:49:30|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1630014630000|2021-08-26 21:50:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1630014640000|2021-08-26 21:50:40|579.81|577.01|579.83|577.03|579.83|577.03|579.81|577.01|0
1630014720000|2021-08-26 21:52:00|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630014730000|2021-08-26 21:52:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1630014820000|2021-08-26 21:53:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630014840000|2021-08-26 21:54:00|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1630014900000|2021-08-26 21:55:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1630015000000|2021-08-26 21:56:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630015020000|2021-08-26 21:57:00|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1630015120000|2021-08-26 21:58:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630015130000|2021-08-26 21:58:50|579.99|577.19|580.01|577.21|580.01|577.21|579.99|577.19|0
1630015140000|2021-08-26 21:59:00|579.99|577.19|580.01|577.21|580.01|577.21|579.99|577.19|0
1630015150000|2021-08-26 21:59:10|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1630015160000|2021-08-26 21:59:20|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1630015190000|2021-08-26 21:59:50|580.01|577.21|579.99|577.19|580.01|577.21|579.99|577.19|0
1630015200000|2021-08-26 22:00:00|580.01|577.21|580.58|577.78|580.58|577.78|580.01|577.21|0
1630015210000|2021-08-26 22:00:10|580.49|577.69|580.2|577.4|580.49|577.69|580.2|577.4|0
1630015220000|2021-08-26 22:00:20|580.11|577.31|580.11|577.31|580.3|577.5|580.11|577.31|0
1630015230000|2021-08-26 22:00:30|580.3|577.5|580.11|577.31|580.3|577.5|580.01|577.21|0
1630015250000|2021-08-26 22:00:50|580.01|577.21|579.92|577.12|580.11|577.31|579.92|577.12|0
1630015260000|2021-08-26 22:01:00|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1630015290000|2021-08-26 22:01:30|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1630015300000|2021-08-26 22:01:40|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1630015310000|2021-08-26 22:01:50|580.01|577.21|580.11|577.31|580.11|577.31|580.01|577.21|0
1630015330000|2021-08-26 22:02:10|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1630015350000|2021-08-26 22:02:30|579.73|576.93|579.55|576.75|579.73|576.93|579.55|576.75|0
1630015370000|2021-08-26 22:02:50|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1630015380000|2021-08-26 22:03:00|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1630015410000|2021-08-26 22:03:30|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1630015460000|2021-08-26 22:04:20|579.73|576.93|579.63|576.83|579.73|576.93|579.63|576.83|0
1630015470000|2021-08-26 22:04:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1630015520000|2021-08-26 22:05:20|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1630015530000|2021-08-26 22:05:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1630015570000|2021-08-26 22:06:10|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1630015650000|2021-08-26 22:07:30|580.11|577.31|580.2|577.4|580.2|577.4|580.11|577.31|0
1630015660000|2021-08-26 22:07:40|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1630015670000|2021-08-26 22:07:50|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1630015700000|2021-08-26 22:08:20|580.58|577.78|580.68|577.88|580.68|577.88|580.58|577.78|0
1630015780000|2021-08-26 22:09:40|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1630015800000|2021-08-26 22:10:00|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1630015820000|2021-08-26 22:10:20|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1630015900000|2021-08-26 22:11:40|580.49|577.69|580.49|577.69|580.67|577.87|580.49|577.69|0
1630015920000|2021-08-26 22:12:00|580.58|577.78|580.67|577.87|580.67|577.87|580.58|577.78|0
1630015960000|2021-08-26 22:12:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1630016030000|2021-08-26 22:13:50|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016060000|2021-08-26 22:14:20|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016130000|2021-08-26 22:15:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016140000|2021-08-26 22:15:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1630016150000|2021-08-26 22:15:50|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016160000|2021-08-26 22:16:00|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1630016200000|2021-08-26 22:16:40|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016340000|2021-08-26 22:19:00|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016350000|2021-08-26 22:19:10|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1630016360000|2021-08-26 22:19:20|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016390000|2021-08-26 22:19:50|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016420000|2021-08-26 22:20:20|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016490000|2021-08-26 22:21:30|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1630016510000|2021-08-26 22:21:50|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016520000|2021-08-26 22:22:00|581.43|578.63|581.43|578.63|581.43|578.63|581.43|578.63|0
1630016630000|2021-08-26 22:23:50|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1630016670000|2021-08-26 22:24:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1630016680000|2021-08-26 22:24:40|580.86|578.06|580.67|577.87|580.86|578.06|580.67|577.87|0
1630016690000|2021-08-26 22:24:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1630016730000|2021-08-26 22:25:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630016750000|2021-08-26 22:25:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630016760000|2021-08-26 22:26:00|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630016800000|2021-08-26 22:26:40|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630016820000|2021-08-26 22:27:00|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630016840000|2021-08-26 22:27:20|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1630016870000|2021-08-26 22:27:50|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1630016890000|2021-08-26 22:28:10|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1630016910000|2021-08-26 22:28:30|579.81|577.01|579.81|577.01|579.81|577.01|579.72|576.92|0
1630016920000|2021-08-26 22:28:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630016980000|2021-08-26 22:29:40|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630016990000|2021-08-26 22:29:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630017000000|2021-08-26 22:30:00|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1630017030000|2021-08-26 22:30:30|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1630017050000|2021-08-26 22:30:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1630017070000|2021-08-26 22:31:10|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1630017080000|2021-08-26 22:31:20|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1630017110000|2021-08-26 22:31:50|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1630017120000|2021-08-26 22:32:00|580.29|577.49|580.38|577.58|580.38|577.58|580.29|577.49|0
1630017130000|2021-08-26 22:32:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630017140000|2021-08-26 22:32:20|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630017160000|2021-08-26 22:32:40|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630017230000|2021-08-26 22:33:50|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1630017260000|2021-08-26 22:34:20|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630017300000|2021-08-26 22:35:00|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1630017360000|2021-08-26 22:36:00|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630017410000|2021-08-26 22:36:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630017450000|2021-08-26 22:37:30|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630017510000|2021-08-26 22:38:30|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1630017700000|2021-08-26 22:41:40|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1630017710000|2021-08-26 22:41:50|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1630017720000|2021-08-26 22:42:00|579.72|576.92|579.91|577.11|579.91|577.11|579.72|576.92|0
1630017730000|2021-08-26 22:42:10|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1630017830000|2021-08-26 22:43:50|579.91|577.11|579.72|576.92|579.91|577.11|579.72|576.92|0
1630018030000|2021-08-26 22:47:10|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1630018070000|2021-08-26 22:47:50|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1630018200000|2021-08-26 22:50:00|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1630018210000|2021-08-26 22:50:10|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1630018400000|2021-08-26 22:53:20|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1630018430000|2021-08-26 22:53:50|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1630018490000|2021-08-26 22:54:50|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1630018540000|2021-08-26 22:55:40|579.71|576.91|579.71|576.91|579.8|577|579.71|576.91|0
1630018800000|2021-08-26 23:00:00|579.52|576.72|579.33|576.53|579.52|576.72|579.33|576.53|0
1630018810000|2021-08-26 23:00:10|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1630018910000|2021-08-26 23:01:50|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630018930000|2021-08-26 23:02:10|579.14|576.34|579.14|576.34|579.14|576.34|579.14|576.34|0
1630018940000|2021-08-26 23:02:20|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630018990000|2021-08-26 23:03:10|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019020000|2021-08-26 23:03:40|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019110000|2021-08-26 23:05:10|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019180000|2021-08-26 23:06:20|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019200000|2021-08-26 23:06:40|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019210000|2021-08-26 23:06:50|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019240000|2021-08-26 23:07:20|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019250000|2021-08-26 23:07:30|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1630019330000|2021-08-26 23:08:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1630019400000|2021-08-26 23:10:00|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1630019470000|2021-08-26 23:11:10|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019510000|2021-08-26 23:11:50|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019540000|2021-08-26 23:12:20|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019570000|2021-08-26 23:12:50|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019580000|2021-08-26 23:13:00|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019590000|2021-08-26 23:13:10|578.85|576.05|578.85|576.05|578.85|576.05|578.85|576.05|0
1630019600000|2021-08-26 23:13:20|578.76|575.96|578.95|576.15|578.95|576.15|578.76|575.96|0
1630019610000|2021-08-26 23:13:30|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019650000|2021-08-26 23:14:10|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1630019660000|2021-08-26 23:14:20|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019700000|2021-08-26 23:15:00|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1630019720000|2021-08-26 23:15:20|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019750000|2021-08-26 23:15:50|578.85|576.05|578.95|576.15|578.95|576.15|578.76|575.96|0
1630019770000|2021-08-26 23:16:10|578.76|575.96|578.76|575.96|578.95|576.15|578.76|575.96|0
1630019790000|2021-08-26 23:16:30|578.85|576.05|578.76|575.96|578.85|576.05|578.76|575.96|0
1630019810000|2021-08-26 23:16:50|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1630019860000|2021-08-26 23:17:40|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630019870000|2021-08-26 23:17:50|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019880000|2021-08-26 23:18:00|578.76|575.96|578.85|576.05|578.85|576.05|578.76|575.96|0
1630019890000|2021-08-26 23:18:10|578.95|576.15|578.76|575.96|578.95|576.15|578.76|575.96|0
1630019970000|2021-08-26 23:19:30|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630019990000|2021-08-26 23:19:50|578.76|575.96|578.95|576.15|578.95|576.15|578.76|575.96|0
1630020000000|2021-08-26 23:20:00|578.85|576.05|578.85|576.05|578.85|576.05|578.85|576.05|0
1630020010000|2021-08-26 23:20:10|578.95|576.15|578.76|575.96|578.95|576.15|578.76|575.96|0
1630020020000|2021-08-26 23:20:20|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630020030000|2021-08-26 23:20:30|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630020070000|2021-08-26 23:21:10|578.95|576.15|578.95|576.15|578.95|576.15|578.85|576.05|0
1630020110000|2021-08-26 23:21:50|579.04|576.24|579.13|576.33|579.13|576.33|578.95|576.15|0
1630020120000|2021-08-26 23:22:00|578.95|576.15|578.95|576.15|578.95|576.15|578.95|576.15|0
1630020140000|2021-08-26 23:22:20|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020170000|2021-08-26 23:22:50|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1630020180000|2021-08-26 23:23:00|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020290000|2021-08-26 23:24:50|579.13|576.33|579.13|576.33|579.13|576.33|578.94|576.14|0
1630020370000|2021-08-26 23:26:10|579.22|576.42|579.32|576.52|579.32|576.52|579.22|576.42|0
1630020390000|2021-08-26 23:26:30|579.22|576.42|579.32|576.52|579.32|576.52|579.22|576.42|0
1630020470000|2021-08-26 23:27:50|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1630020570000|2021-08-26 23:29:30|579.32|576.52|579.13|576.33|579.32|576.52|579.13|576.33|0
1630020600000|2021-08-26 23:30:00|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020650000|2021-08-26 23:30:50|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1630020710000|2021-08-26 23:31:50|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020730000|2021-08-26 23:32:10|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1630020850000|2021-08-26 23:34:10|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020870000|2021-08-26 23:34:30|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1630020880000|2021-08-26 23:34:40|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020900000|2021-08-26 23:35:00|578.84|576.04|578.94|576.14|578.94|576.14|578.84|576.04|0
1630020930000|2021-08-26 23:35:30|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1630020940000|2021-08-26 23:35:40|578.94|576.14|578.75|575.95|578.94|576.14|578.75|575.95|0
1630020950000|2021-08-26 23:35:50|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1630020960000|2021-08-26 23:36:00|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1630020970000|2021-08-26 23:36:10|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1630020980000|2021-08-26 23:36:20|578.56|575.76|578.75|575.95|578.75|575.95|578.56|575.76|0
1630021000000|2021-08-26 23:36:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1630021030000|2021-08-26 23:37:10|578.37|575.57|578.56|575.76|578.56|575.76|578.37|575.57|0
1630021040000|2021-08-26 23:37:20|578.37|575.57|578.56|575.76|578.56|575.76|578.37|575.57|0
1630021050000|2021-08-26 23:37:30|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1630021060000|2021-08-26 23:37:40|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1630021120000|2021-08-26 23:38:40|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1630021130000|2021-08-26 23:38:50|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1630021190000|2021-08-26 23:39:50|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1630021200000|2021-08-26 23:40:00|578.56|575.76|578.37|575.57|578.56|575.76|578.37|575.57|0
1630021220000|2021-08-26 23:40:20|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1630021230000|2021-08-26 23:40:30|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1630021240000|2021-08-26 23:40:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1630021260000|2021-08-26 23:41:00|578.37|575.57|578.18|575.38|578.37|575.57|577.99|575.19|0
1630021270000|2021-08-26 23:41:10|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1630021290000|2021-08-26 23:41:30|577.81|575.01|577.8|575|577.81|575.01|577.8|575|0
1630021300000|2021-08-26 23:41:40|577.99|575.19|577.8|575|577.99|575.19|577.8|575|0
1630021320000|2021-08-26 23:42:00|577.99|575.19|577.9|575.1|577.99|575.19|577.9|575.1|0
1630021330000|2021-08-26 23:42:10|577.8|575|577.62|574.82|577.8|575|577.62|574.82|0
1630021340000|2021-08-26 23:42:20|577.8|575|577.8|575|577.8|575|577.8|575|0
1630021350000|2021-08-26 23:42:30|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1630021460000|2021-08-26 23:44:20|577.8|575|577.71|574.91|577.8|575|577.71|574.91|0
1630021470000|2021-08-26 23:44:30|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1630021480000|2021-08-26 23:44:40|577.8|575|577.8|575|577.8|575|577.71|574.91|0
1630021500000|2021-08-26 23:45:00|577.61|574.81|577.8|575|577.8|575|577.61|574.81|0
1630021530000|2021-08-26 23:45:30|577.89|575.09|577.8|575|577.89|575.09|577.8|575|0
1630021580000|2021-08-26 23:46:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1630021590000|2021-08-26 23:46:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1630021600000|2021-08-26 23:46:40|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1630021610000|2021-08-26 23:46:50|577.52|574.72|577.43|574.63|577.61|574.81|577.43|574.63|0
1630021620000|2021-08-26 23:47:00|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1630021630000|2021-08-26 23:47:10|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1630021650000|2021-08-26 23:47:30|577.24|574.44|577.24|574.44|577.24|574.44|577.24|574.44|0
1630021680000|2021-08-26 23:48:00|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1630021700000|2021-08-26 23:48:20|577.42|574.62|577.24|574.44|577.42|574.62|577.24|574.44|0
1630021710000|2021-08-26 23:48:30|577.42|574.62|577.24|574.44|577.42|574.62|577.24|574.44|0
1630021750000|2021-08-26 23:49:10|577.14|574.34|577.24|574.44|577.24|574.44|577.14|574.34|0
1630021760000|2021-08-26 23:49:20|577.14|574.34|577.05|574.25|577.14|574.34|577.05|574.25|0
1630021770000|2021-08-26 23:49:30|577.24|574.44|577.05|574.25|577.24|574.44|577.05|574.25|0
1630021800000|2021-08-26 23:50:00|577.24|574.44|577.24|574.44|577.24|574.44|577.24|574.44|0
1630021810000|2021-08-26 23:50:10|577.05|574.25|576.48|573.68|577.05|574.25|576.48|573.68|0
1630021820000|2021-08-26 23:50:20|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1630021830000|2021-08-26 23:50:30|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1630021840000|2021-08-26 23:50:40|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1630021860000|2021-08-26 23:51:00|575.73|572.93|575.92|573.12|576.1|573.3|575.73|572.93|0
1630021870000|2021-08-26 23:51:10|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1630021880000|2021-08-26 23:51:20|575.92|573.12|576.1|573.3|576.1|573.3|575.92|573.12|0
1630021890000|2021-08-26 23:51:30|576.29|573.49|576.29|573.49|576.29|573.49|576.1|573.3|0
1630021900000|2021-08-26 23:51:40|576.1|573.3|576.29|573.49|576.29|573.49|576.1|573.3|0
1630021920000|2021-08-26 23:52:00|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1630021930000|2021-08-26 23:52:10|576.67|573.87|576.86|574.06|576.86|574.06|576.67|573.87|0
1630021980000|2021-08-26 23:53:00|577.05|574.25|577.42|574.62|577.42|574.62|577.05|574.25|0
1630021990000|2021-08-26 23:53:10|577.61|574.81|577.42|574.62|577.61|574.81|577.42|574.62|0
1630022000000|2021-08-26 23:53:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1630022010000|2021-08-26 23:53:30|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1630022020000|2021-08-26 23:53:40|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1630022030000|2021-08-26 23:53:50|577.05|574.25|577.23|574.43|577.23|574.43|577.05|574.25|0
1630022060000|2021-08-26 23:54:20|577.05|574.25|577.42|574.62|577.42|574.62|577.05|574.25|0
1630022160000|2021-08-26 23:56:00|577.51|574.71|577.42|574.62|577.51|574.71|577.42|574.62|0
1630022170000|2021-08-26 23:56:10|577.51|574.71|577.42|574.62|577.61|574.81|577.42|574.62|0
1630022190000|2021-08-26 23:56:30|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1630022210000|2021-08-26 23:56:50|577.04|574.24|577.23|574.43|577.23|574.43|577.04|574.24|0
1630022220000|2021-08-26 23:57:00|577.13|574.33|577.23|574.43|577.23|574.43|577.13|574.33|0
1630022250000|2021-08-26 23:57:30|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1630022270000|2021-08-26 23:57:50|577.23|574.43|577.32|574.52|577.32|574.52|577.23|574.43|0
1630022280000|2021-08-26 23:58:00|577.23|574.43|577.13|574.33|577.23|574.43|577.13|574.33|0
1630022290000|2021-08-26 23:58:10|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1630022300000|2021-08-26 23:58:20|577.13|574.33|577.04|574.24|577.13|574.33|577.04|574.24|0
1630022310000|2021-08-26 23:58:30|577.23|574.43|577.23|574.43|577.23|574.43|577.13|574.33|0
1630022320000|2021-08-26 23:58:40|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1630022330000|2021-08-26 23:58:50|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1630022360000|2021-08-26 23:59:20|577.42|574.62|577.23|574.43|577.42|574.62|577.23|574.43|0
1630022380000|2021-08-26 23:59:40|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1630022390000|2021-08-26 23:59:50|577.23|574.43|577.04|574.24|577.23|574.43|577.04|574.24|0
1630022400000|2021-08-27 00:00:00|576.85|574.05|576.85|574.05|576.85|574.05|576.48|573.68|0
1630022410000|2021-08-27 00:00:10|577.04|574.24|576.67|573.87|577.04|574.24|576.67|573.87|0
1630022420000|2021-08-27 00:00:20|576.85|574.05|576.67|573.87|576.85|574.05|576.67|573.87|0
1630022430000|2021-08-27 00:00:30|576.85|574.05|576.67|573.87|576.85|574.05|576.67|573.87|0
1630022440000|2021-08-27 00:00:40|576.48|573.68|575.91|573.11|576.48|573.68|575.91|573.11|0
1630022450000|2021-08-27 00:00:50|575.72|572.92|574.97|572.17|575.72|572.92|574.97|572.17|0
1630022460000|2021-08-27 00:01:00|574.78|571.98|574.59|571.79|574.78|571.98|574.41|571.61|0
1630022470000|2021-08-27 00:01:10|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1630022480000|2021-08-27 00:01:20|574.97|572.17|574.78|571.98|574.97|572.17|574.78|571.98|0
1630022490000|2021-08-27 00:01:30|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1630022500000|2021-08-27 00:01:40|575.16|572.36|575.54|572.74|575.54|572.74|575.16|572.36|0
1630022510000|2021-08-27 00:01:50|575.91|573.11|576.1|573.3|576.1|573.3|575.91|573.11|0
1630022520000|2021-08-27 00:02:00|575.91|573.11|575.72|572.92|575.91|573.11|575.72|572.92|0
1630022530000|2021-08-27 00:02:10|575.54|572.74|575.72|572.92|575.72|572.92|575.54|572.74|0
1630022540000|2021-08-27 00:02:20|575.54|572.74|575.35|572.55|575.54|572.74|575.35|572.55|0
1630022550000|2021-08-27 00:02:30|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1630022560000|2021-08-27 00:02:40|574.97|572.17|574.78|571.98|574.97|572.17|574.78|571.98|0
1630022570000|2021-08-27 00:02:50|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1630022580000|2021-08-27 00:03:00|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1630022590000|2021-08-27 00:03:10|575.16|572.36|575.25|572.45|575.35|572.55|575.16|572.36|0
1630022600000|2021-08-27 00:03:20|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1630022610000|2021-08-27 00:03:30|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1630022630000|2021-08-27 00:03:50|575.53|572.73|575.53|572.73|575.53|572.73|575.35|572.55|0
1630022640000|2021-08-27 00:04:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1630022650000|2021-08-27 00:04:10|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1630022660000|2021-08-27 00:04:20|576.1|573.3|576.1|573.3|576.29|573.49|576.1|573.3|0
1630022670000|2021-08-27 00:04:30|576.29|573.49|576.1|573.3|576.29|573.49|576.1|573.3|0
1630022680000|2021-08-27 00:04:40|576.29|573.49|576.1|573.3|576.29|573.49|576.1|573.3|0
1630022690000|2021-08-27 00:04:50|575.91|573.11|576.1|573.3|576.1|573.3|575.91|573.11|0
1630022700000|2021-08-27 00:05:00|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1630022750000|2021-08-27 00:05:50|576.48|573.68|576.1|573.3|576.48|573.68|576.1|573.3|0
1630022760000|2021-08-27 00:06:00|575.91|573.11|575.72|572.92|575.91|573.11|575.72|572.92|0
1630022770000|2021-08-27 00:06:10|575.81|573.01|575.91|573.11|575.91|573.11|575.81|573.01|0
1630022790000|2021-08-27 00:06:30|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1630022800000|2021-08-27 00:06:40|575.91|573.11|575.91|573.11|575.91|573.11|575.91|573.11|0
1630022810000|2021-08-27 00:06:50|576.1|573.3|576.29|573.49|576.29|573.49|576.1|573.3|0
1630022820000|2021-08-27 00:07:00|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1630022830000|2021-08-27 00:07:10|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1630022840000|2021-08-27 00:07:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1630022850000|2021-08-27 00:07:30|576.29|573.49|575.91|573.11|576.29|573.49|575.91|573.11|0
1630022860000|2021-08-27 00:07:40|575.81|573.01|575.81|573.01|575.81|573.01|575.81|573.01|0
1630022870000|2021-08-27 00:07:50|575.72|572.92|575.53|572.73|575.72|572.92|575.53|572.73|0
1630022880000|2021-08-27 00:08:00|575.34|572.54|575.16|572.36|575.34|572.54|575.16|572.36|0
1630022890000|2021-08-27 00:08:10|575.34|572.54|575.34|572.54|575.34|572.54|575.34|572.54|0
1630022920000|2021-08-27 00:08:40|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1630022930000|2021-08-27 00:08:50|575.34|572.54|575.16|572.36|575.34|572.54|575.16|572.36|0
1630022940000|2021-08-27 00:09:00|575.34|572.54|575.34|572.54|575.34|572.54|575.25|572.45|0
1630022960000|2021-08-27 00:09:20|575.16|572.36|575.16|572.36|575.16|572.36|574.97|572.17|0
1630022990000|2021-08-27 00:09:50|575.06|572.26|575.06|572.26|575.06|572.26|575.06|572.26|0
1630023000000|2021-08-27 00:10:00|574.97|572.17|574.78|571.98|574.97|572.17|574.78|571.98|0
1630023010000|2021-08-27 00:10:10|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1630023020000|2021-08-27 00:10:20|575.16|572.36|574.97|572.17|575.16|572.36|574.97|572.17|0
1630023030000|2021-08-27 00:10:30|575.16|572.36|574.97|572.17|575.16|572.36|574.97|572.17|0
1630023040000|2021-08-27 00:10:40|575.06|572.26|575.15|572.35|575.16|572.36|574.97|572.17|0
1630023050000|2021-08-27 00:10:50|575.34|572.54|575.34|572.54|575.34|572.54|575.15|572.35|0
1630023080000|2021-08-27 00:11:20|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1630023090000|2021-08-27 00:11:30|574.97|572.17|575.15|572.35|575.15|572.35|574.97|572.17|0
1630023100000|2021-08-27 00:11:40|574.97|572.17|575.15|572.35|575.15|572.35|574.97|572.17|0
1630023110000|2021-08-27 00:11:50|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1630023120000|2021-08-27 00:12:00|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1630023130000|2021-08-27 00:12:10|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1630023140000|2021-08-27 00:12:20|574.87|572.07|574.97|572.17|574.97|572.17|574.87|572.07|0
1630023180000|2021-08-27 00:13:00|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1630023200000|2021-08-27 00:13:20|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023220000|2021-08-27 00:13:40|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023230000|2021-08-27 00:13:50|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630023240000|2021-08-27 00:14:00|574.4|571.6|574.21|571.41|574.4|571.6|574.21|571.41|0
1630023250000|2021-08-27 00:14:10|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023280000|2021-08-27 00:14:40|574.59|571.79|574.4|571.6|574.59|571.79|574.4|571.6|0
1630023290000|2021-08-27 00:14:50|574.59|571.79|574.68|571.88|574.68|571.88|574.59|571.79|0
1630023300000|2021-08-27 00:15:00|574.78|571.98|574.78|571.98|574.78|571.98|574.59|571.79|0
1630023320000|2021-08-27 00:15:20|574.96|572.16|574.78|571.98|574.96|572.16|574.78|571.98|0
1630023330000|2021-08-27 00:15:30|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630023360000|2021-08-27 00:16:00|574.78|571.98|574.96|572.16|574.96|572.16|574.78|571.98|0
1630023370000|2021-08-27 00:16:10|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1630023380000|2021-08-27 00:16:20|574.96|572.16|575.15|572.35|575.15|572.35|574.96|572.16|0
1630023390000|2021-08-27 00:16:30|575.34|572.54|575.15|572.35|575.34|572.54|575.15|572.35|0
1630023400000|2021-08-27 00:16:40|574.96|572.16|574.78|571.98|574.96|572.16|574.78|571.98|0
1630023410000|2021-08-27 00:16:50|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023430000|2021-08-27 00:17:10|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023440000|2021-08-27 00:17:20|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023450000|2021-08-27 00:17:30|574.4|571.6|574.4|571.6|574.49|571.69|574.4|571.6|0
1630023460000|2021-08-27 00:17:40|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023470000|2021-08-27 00:17:50|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1630023480000|2021-08-27 00:18:00|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023500000|2021-08-27 00:18:20|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1630023520000|2021-08-27 00:18:40|574.59|571.79|574.59|571.79|574.78|571.98|574.59|571.79|0
1630023530000|2021-08-27 00:18:50|574.78|571.98|574.59|571.79|574.78|571.98|574.59|571.79|0
1630023560000|2021-08-27 00:19:20|574.4|571.6|574.59|571.79|574.59|571.79|574.4|571.6|0
1630023590000|2021-08-27 00:19:50|574.4|571.6|574.4|571.6|574.59|571.79|574.4|571.6|0
1630023600000|2021-08-27 00:20:00|574.59|571.79|574.59|571.79|574.59|571.79|574.4|571.6|0
1630023620000|2021-08-27 00:20:20|574.4|571.6|574.59|571.79|574.59|571.79|574.4|571.6|0
1630023630000|2021-08-27 00:20:30|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023640000|2021-08-27 00:20:40|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630023650000|2021-08-27 00:20:50|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023660000|2021-08-27 00:21:00|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1630023670000|2021-08-27 00:21:10|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023680000|2021-08-27 00:21:20|574.59|571.79|574.4|571.6|574.59|571.79|574.4|571.6|0
1630023690000|2021-08-27 00:21:30|574.49|571.69|574.59|571.79|574.59|571.79|574.49|571.69|0
1630023710000|2021-08-27 00:21:50|574.77|571.97|574.59|571.79|574.77|571.97|574.59|571.79|0
1630023720000|2021-08-27 00:22:00|574.68|571.88|574.59|571.79|574.68|571.88|574.59|571.79|0
1630023730000|2021-08-27 00:22:10|574.49|571.69|574.59|571.79|574.59|571.79|574.49|571.69|0
1630023740000|2021-08-27 00:22:20|574.49|571.69|574.4|571.6|574.49|571.69|574.4|571.6|0
1630023750000|2021-08-27 00:22:30|574.59|571.79|574.3|571.5|574.59|571.79|574.3|571.5|0
1630023760000|2021-08-27 00:22:40|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630023790000|2021-08-27 00:23:10|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023800000|2021-08-27 00:23:20|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630023820000|2021-08-27 00:23:40|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023840000|2021-08-27 00:24:00|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630023870000|2021-08-27 00:24:30|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630023890000|2021-08-27 00:24:50|574.21|571.41|574.21|571.41|574.4|571.6|574.21|571.41|0
1630023900000|2021-08-27 00:25:00|574.4|571.6|574.21|571.41|574.4|571.6|574.21|571.41|0
1630024010000|2021-08-27 00:26:50|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630024020000|2021-08-27 00:27:00|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1630024050000|2021-08-27 00:27:30|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1630024060000|2021-08-27 00:27:40|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1630024080000|2021-08-27 00:28:00|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1630024090000|2021-08-27 00:28:10|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1630024120000|2021-08-27 00:28:40|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1630024130000|2021-08-27 00:28:50|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1630024160000|2021-08-27 00:29:20|574.21|571.41|574.39|571.59|574.39|571.59|574.21|571.41|0
1630024170000|2021-08-27 00:29:30|574.21|571.41|574.39|571.59|574.39|571.59|574.21|571.41|0
1630024200000|2021-08-27 00:30:00|574.58|571.78|574.39|571.59|574.58|571.78|574.39|571.59|0
1630024210000|2021-08-27 00:30:10|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1630024260000|2021-08-27 00:31:00|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1630024280000|2021-08-27 00:31:20|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1630024320000|2021-08-27 00:32:00|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1630024350000|2021-08-27 00:32:30|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1630024360000|2021-08-27 00:32:40|574.58|571.78|574.39|571.59|574.58|571.78|574.39|571.59|0
1630024370000|2021-08-27 00:32:50|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1630024380000|2021-08-27 00:33:00|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1630024390000|2021-08-27 00:33:10|574.48|571.68|574.39|571.59|574.58|571.78|574.39|571.59|0
1630024410000|2021-08-27 00:33:30|574.58|571.78|574.48|571.68|574.58|571.78|574.39|571.59|0
1630024420000|2021-08-27 00:33:40|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1630024430000|2021-08-27 00:33:50|574.39|571.59|574.58|571.78|574.58|571.78|574.39|571.59|0
1630024450000|2021-08-27 00:34:10|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1630024460000|2021-08-27 00:34:20|574.58|571.78|574.77|571.97|574.77|571.97|574.58|571.78|0
1630024490000|2021-08-27 00:34:50|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630024500000|2021-08-27 00:35:00|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1630024530000|2021-08-27 00:35:30|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630024570000|2021-08-27 00:36:10|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630024590000|2021-08-27 00:36:30|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630024620000|2021-08-27 00:37:00|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1630024650000|2021-08-27 00:37:30|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630024660000|2021-08-27 00:37:40|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630024670000|2021-08-27 00:37:50|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1630024680000|2021-08-27 00:38:00|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630024690000|2021-08-27 00:38:10|574.77|571.97|574.77|571.97|574.77|571.97|574.77|571.97|0
1630024700000|2021-08-27 00:38:20|574.96|572.16|575.14|572.34|575.14|572.34|574.95|572.15|0
1630024770000|2021-08-27 00:39:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630024790000|2021-08-27 00:39:50|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630024830000|2021-08-27 00:40:30|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1630024850000|2021-08-27 00:40:50|575.14|572.34|575.14|572.34|575.14|572.34|574.95|572.15|0
1630024860000|2021-08-27 00:41:00|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1630024870000|2021-08-27 00:41:10|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630024890000|2021-08-27 00:41:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630024900000|2021-08-27 00:41:40|575.52|572.72|575.52|572.72|575.52|572.72|575.33|572.53|0
1630024910000|2021-08-27 00:41:50|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630024960000|2021-08-27 00:42:40|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1630024990000|2021-08-27 00:43:10|575.42|572.62|575.52|572.72|575.52|572.72|575.42|572.62|0
1630025000000|2021-08-27 00:43:20|575.42|572.62|575.52|572.72|575.52|572.72|575.33|572.53|0
1630025010000|2021-08-27 00:43:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630025030000|2021-08-27 00:43:50|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1630025060000|2021-08-27 00:44:20|575.33|572.53|575.52|572.72|575.52|572.72|575.33|572.53|0
1630025070000|2021-08-27 00:44:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630025110000|2021-08-27 00:45:10|575.23|572.43|575.23|572.43|575.23|572.43|575.23|572.43|0
1630025120000|2021-08-27 00:45:20|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630025180000|2021-08-27 00:46:20|574.95|572.15|575.14|572.34|575.14|572.34|574.95|572.15|0
1630025190000|2021-08-27 00:46:30|575.33|572.53|575.14|572.34|575.33|572.53|575.14|572.34|0
1630025220000|2021-08-27 00:47:00|574.95|572.15|575.14|572.34|575.14|572.34|574.95|572.15|0
1630025280000|2021-08-27 00:48:00|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1630025300000|2021-08-27 00:48:20|575.14|572.34|574.95|572.15|575.14|572.34|574.95|572.15|0
1630025310000|2021-08-27 00:48:30|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1630025350000|2021-08-27 00:49:10|574.95|572.15|575.14|572.34|575.14|572.34|574.95|572.15|0
1630025370000|2021-08-27 00:49:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1630025380000|2021-08-27 00:49:40|575.14|572.34|575.33|572.53|575.33|572.53|575.14|572.34|0
1630025400000|2021-08-27 00:50:00|575.51|572.71|575.7|572.9|575.7|572.9|575.51|572.71|0
1630025430000|2021-08-27 00:50:30|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1630025450000|2021-08-27 00:50:50|575.7|572.9|575.89|573.09|575.89|573.09|575.7|572.9|0
1630025480000|2021-08-27 00:51:20|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1630025490000|2021-08-27 00:51:30|575.89|573.09|576.08|573.28|576.08|573.28|575.89|573.09|0
1630025520000|2021-08-27 00:52:00|576.27|573.47|576.08|573.28|576.27|573.47|576.08|573.28|0
1630025530000|2021-08-27 00:52:10|576.27|573.47|576.08|573.28|576.27|573.47|576.08|573.28|0
1630025550000|2021-08-27 00:52:30|575.98|573.18|575.98|573.18|575.98|573.18|575.98|573.18|0
1630025560000|2021-08-27 00:52:40|576.08|573.28|575.98|573.18|576.08|573.28|575.98|573.18|0
1630025570000|2021-08-27 00:52:50|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1630025580000|2021-08-27 00:53:00|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1630025590000|2021-08-27 00:53:10|576.08|573.28|576.27|573.47|576.27|573.47|576.08|573.28|0
1630025600000|2021-08-27 00:53:20|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1630025610000|2021-08-27 00:53:30|576.45|573.65|576.45|573.65|576.45|573.65|576.45|573.65|0
1630025620000|2021-08-27 00:53:40|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1630025640000|2021-08-27 00:54:00|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1630025650000|2021-08-27 00:54:10|577.02|574.22|577.02|574.22|577.02|574.22|576.83|574.03|0
1630025670000|2021-08-27 00:54:30|576.83|574.03|576.92|574.12|576.92|574.12|576.83|574.03|0
1630025680000|2021-08-27 00:54:40|576.83|574.03|576.64|573.84|576.83|574.03|576.64|573.84|0
1630025690000|2021-08-27 00:54:50|576.83|574.03|576.45|573.65|576.83|574.03|576.45|573.65|0
1630025700000|2021-08-27 00:55:00|576.64|573.84|576.64|573.84|576.64|573.84|576.45|573.65|0
1630025710000|2021-08-27 00:55:10|576.45|573.65|576.45|573.65|576.45|573.65|576.45|573.65|0
1630025720000|2021-08-27 00:55:20|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1630025730000|2021-08-27 00:55:30|576.45|573.65|576.45|573.65|576.45|573.65|576.45|573.65|0
1630025740000|2021-08-27 00:55:40|576.83|574.03|576.64|573.84|576.83|574.03|576.64|573.84|0
1630025760000|2021-08-27 00:56:00|576.45|573.65|576.45|573.65|576.45|573.65|576.45|573.65|0
1630025770000|2021-08-27 00:56:10|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1630025780000|2021-08-27 00:56:20|576.83|574.03|576.83|574.03|576.83|574.03|576.64|573.84|0
1630025800000|2021-08-27 00:56:40|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1630025810000|2021-08-27 00:56:50|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1630025820000|2021-08-27 00:57:00|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1630025870000|2021-08-27 00:57:50|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1630025880000|2021-08-27 00:58:00|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1630025890000|2021-08-27 00:58:10|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1630025910000|2021-08-27 00:58:30|577.4|574.6|577.4|574.6|577.4|574.6|577.4|574.6|0
1630025920000|2021-08-27 00:58:40|577.58|574.78|577.58|574.78|577.58|574.78|577.4|574.6|0
1630025930000|2021-08-27 00:58:50|577.4|574.6|577.39|574.59|577.4|574.6|577.39|574.59|0
1630025940000|2021-08-27 00:59:00|577.58|574.78|577.39|574.59|577.58|574.78|577.39|574.59|0
1630025970000|2021-08-27 00:59:30|577.58|574.78|577.39|574.59|577.58|574.78|577.39|574.59|0
1630025980000|2021-08-27 00:59:40|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1630025990000|2021-08-27 00:59:50|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026010000|2021-08-27 01:00:10|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1630026030000|2021-08-27 01:00:30|577.39|574.59|577.21|574.41|577.39|574.59|577.21|574.41|0
1630026050000|2021-08-27 01:00:50|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026060000|2021-08-27 01:01:00|577.21|574.41|577.58|574.78|577.58|574.78|577.21|574.41|0
1630026070000|2021-08-27 01:01:10|577.39|574.59|577.39|574.59|577.58|574.78|577.39|574.59|0
1630026080000|2021-08-27 01:01:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1630026110000|2021-08-27 01:01:50|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1630026140000|2021-08-27 01:02:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1630026150000|2021-08-27 01:02:30|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026160000|2021-08-27 01:02:40|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026210000|2021-08-27 01:03:30|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1630026220000|2021-08-27 01:03:40|577.2|574.4|577.02|574.22|577.2|574.4|577.02|574.22|0
1630026240000|2021-08-27 01:04:00|577.2|574.4|577.02|574.22|577.2|574.4|577.02|574.22|0
1630026300000|2021-08-27 01:05:00|576.83|574.03|576.83|574.03|576.83|574.03|576.83|574.03|0
1630026310000|2021-08-27 01:05:10|576.92|574.12|577.02|574.22|577.02|574.22|576.92|574.12|0
1630026320000|2021-08-27 01:05:20|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026330000|2021-08-27 01:05:30|577.02|574.22|577.2|574.4|577.2|574.4|577.02|574.22|0
1630026360000|2021-08-27 01:06:00|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026370000|2021-08-27 01:06:10|577.2|574.4|577.2|574.4|577.39|574.59|577.2|574.4|0
1630026380000|2021-08-27 01:06:20|577.39|574.59|577.2|574.4|577.39|574.59|577.2|574.4|0
1630026410000|2021-08-27 01:06:50|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1630026420000|2021-08-27 01:07:00|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026450000|2021-08-27 01:07:30|577.01|574.21|577.2|574.4|577.2|574.4|577.01|574.21|0
1630026470000|2021-08-27 01:07:50|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026480000|2021-08-27 01:08:00|577.29|574.49|577.2|574.4|577.29|574.49|577.2|574.4|0
1630026510000|2021-08-27 01:08:30|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1630026520000|2021-08-27 01:08:40|577.2|574.4|577.2|574.4|577.2|574.4|577.01|574.21|0
1630026530000|2021-08-27 01:08:50|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1630026550000|2021-08-27 01:09:10|576.92|574.12|577.01|574.21|577.01|574.21|576.92|574.12|0
1630026560000|2021-08-27 01:09:20|576.83|574.03|577.01|574.21|577.01|574.21|576.83|574.03|0
1630026600000|2021-08-27 01:10:00|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026610000|2021-08-27 01:10:10|577.01|574.21|577.2|574.4|577.2|574.4|577.01|574.21|0
1630026650000|2021-08-27 01:10:50|577.39|574.59|577.29|574.49|577.39|574.59|577.2|574.4|0
1630026660000|2021-08-27 01:11:00|577.2|574.4|577.39|574.59|577.39|574.59|577.2|574.4|0
1630026710000|2021-08-27 01:11:50|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026750000|2021-08-27 01:12:30|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1630026770000|2021-08-27 01:12:50|577.2|574.4|577.01|574.21|577.2|574.4|577.01|574.21|0
1630026780000|2021-08-27 01:13:00|577.2|574.4|577.01|574.21|577.2|574.4|577.01|574.21|0
1630026800000|2021-08-27 01:13:20|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026840000|2021-08-27 01:14:00|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026850000|2021-08-27 01:14:10|577.29|574.49|577.29|574.49|577.39|574.59|577.2|574.4|0
1630026860000|2021-08-27 01:14:20|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1630026900000|2021-08-27 01:15:00|577.39|574.59|577.2|574.4|577.39|574.59|577.2|574.4|0
1630026910000|2021-08-27 01:15:10|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1630026930000|2021-08-27 01:15:30|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1630026940000|2021-08-27 01:15:40|577.76|574.96|578.14|575.34|578.14|575.34|577.76|574.96|0
1630026950000|2021-08-27 01:15:50|577.95|575.15|578.14|575.34|578.14|575.34|577.95|575.15|0
1630026970000|2021-08-27 01:16:10|578.33|575.53|578.71|575.91|578.71|575.91|578.33|575.53|0
1630026980000|2021-08-27 01:16:20|578.9|576.1|578.9|576.1|578.9|576.1|578.9|576.1|0
1630026990000|2021-08-27 01:16:30|578.71|575.91|579.09|576.29|579.09|576.29|578.71|575.91|0
1630027000000|2021-08-27 01:16:40|579.27|576.47|579.46|576.66|579.46|576.66|579.27|576.47|0
1630027010000|2021-08-27 01:16:50|579.27|576.47|579.46|576.66|579.46|576.66|579.27|576.47|0
1630027020000|2021-08-27 01:17:00|579.27|576.47|579.09|576.29|579.27|576.47|579.09|576.29|0
1630027030000|2021-08-27 01:17:10|579.08|576.28|579.08|576.28|579.08|576.28|578.9|576.1|0
1630027040000|2021-08-27 01:17:20|578.9|576.1|579.08|576.28|579.08|576.28|578.9|576.1|0
1630027050000|2021-08-27 01:17:30|578.9|576.1|578.9|576.1|578.9|576.1|578.9|576.1|0
1630027070000|2021-08-27 01:17:50|579.08|576.28|578.9|576.1|579.08|576.28|578.9|576.1|0
1630027080000|2021-08-27 01:18:00|578.99|576.19|579.18|576.38|579.18|576.38|578.99|576.19|0
1630027090000|2021-08-27 01:18:10|579.27|576.47|579.27|576.47|579.46|576.66|579.27|576.47|0
1630027110000|2021-08-27 01:18:30|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027120000|2021-08-27 01:18:40|579.27|576.47|579.27|576.47|579.46|576.66|579.27|576.47|0
1630027140000|2021-08-27 01:19:00|579.36|576.56|579.46|576.66|579.46|576.66|579.36|576.56|0
1630027150000|2021-08-27 01:19:10|579.27|576.47|579.27|576.47|579.27|576.47|579.27|576.47|0
1630027170000|2021-08-27 01:19:30|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027180000|2021-08-27 01:19:40|578.9|576.1|578.9|576.1|578.9|576.1|578.9|576.1|0
1630027190000|2021-08-27 01:19:50|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027200000|2021-08-27 01:20:00|579.27|576.47|579.08|576.28|579.27|576.47|579.08|576.28|0
1630027210000|2021-08-27 01:20:10|579.27|576.47|579.27|576.47|579.27|576.47|579.27|576.47|0
1630027230000|2021-08-27 01:20:30|579.46|576.66|579.46|576.66|579.46|576.66|579.46|576.66|0
1630027240000|2021-08-27 01:20:40|579.36|576.56|579.27|576.47|579.36|576.56|579.27|576.47|0
1630027260000|2021-08-27 01:21:00|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027280000|2021-08-27 01:21:20|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1630027290000|2021-08-27 01:21:30|579.08|576.28|578.89|576.09|579.08|576.28|578.89|576.09|0
1630027310000|2021-08-27 01:21:50|578.71|575.91|578.71|575.91|578.71|575.91|578.71|575.91|0
1630027330000|2021-08-27 01:22:10|578.89|576.09|578.89|576.09|578.89|576.09|578.89|576.09|0
1630027340000|2021-08-27 01:22:20|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027370000|2021-08-27 01:22:50|578.89|576.09|578.89|576.09|578.89|576.09|578.89|576.09|0
1630027380000|2021-08-27 01:23:00|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1630027410000|2021-08-27 01:23:30|578.89|576.09|579.08|576.28|579.08|576.28|578.89|576.09|0
1630027420000|2021-08-27 01:23:40|578.98|576.18|578.98|576.18|578.98|576.18|578.89|576.09|0
1630027430000|2021-08-27 01:23:50|578.89|576.09|578.89|576.09|578.98|576.18|578.89|576.09|0
1630027450000|2021-08-27 01:24:10|578.7|575.9|578.7|575.9|578.7|575.9|578.7|575.9|0
1630027460000|2021-08-27 01:24:20|578.52|575.72|578.7|575.9|578.7|575.9|578.52|575.72|0
1630027470000|2021-08-27 01:24:30|578.52|575.72|578.52|575.72|578.7|575.9|578.52|575.72|0
1630027480000|2021-08-27 01:24:40|578.7|575.9|578.7|575.9|578.7|575.9|578.7|575.9|0
1630027500000|2021-08-27 01:25:00|578.89|576.09|578.89|576.09|578.89|576.09|578.89|576.09|0
1630027510000|2021-08-27 01:25:10|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1630027520000|2021-08-27 01:25:20|579.08|576.28|578.89|576.09|579.08|576.28|578.89|576.09|0
1630027540000|2021-08-27 01:25:40|579.08|576.28|579.46|576.66|579.46|576.66|579.08|576.28|0
1630027550000|2021-08-27 01:25:50|579.65|576.85|580.21|577.41|580.4|577.6|579.65|576.85|0
1630027560000|2021-08-27 01:26:00|580.4|577.6|580.59|577.79|580.59|577.79|580.4|577.6|0
1630027570000|2021-08-27 01:26:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630027580000|2021-08-27 01:26:20|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1630027590000|2021-08-27 01:26:30|580.78|577.98|580.78|577.98|580.78|577.98|580.78|577.98|0
1630027600000|2021-08-27 01:26:40|580.68|577.88|580.78|577.98|580.97|578.17|580.68|577.88|0
1630027610000|2021-08-27 01:26:50|580.97|578.17|580.78|577.98|580.97|578.17|580.78|577.98|0
1630027620000|2021-08-27 01:27:00|580.97|578.17|580.59|577.79|580.97|578.17|580.59|577.79|0
1630027630000|2021-08-27 01:27:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630027640000|2021-08-27 01:27:20|580.21|577.41|580.02|577.22|580.21|577.41|580.02|577.22|0
1630027650000|2021-08-27 01:27:30|580.21|577.41|580.02|577.22|580.21|577.41|580.02|577.22|0
1630027660000|2021-08-27 01:27:40|579.84|577.04|579.65|576.85|579.84|577.04|579.65|576.85|0
1630027690000|2021-08-27 01:28:10|579.55|576.75|579.65|576.85|579.65|576.85|579.55|576.75|0
1630027700000|2021-08-27 01:28:20|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1630027710000|2021-08-27 01:28:30|579.65|576.85|579.84|577.04|579.84|577.04|579.65|576.85|0
1630027720000|2021-08-27 01:28:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630027730000|2021-08-27 01:28:50|579.84|577.04|579.84|577.04|579.84|577.04|579.84|577.04|0
1630027740000|2021-08-27 01:29:00|580.02|577.22|580.11|577.31|580.11|577.31|580.02|577.22|0
1630027750000|2021-08-27 01:29:10|580.21|577.41|580.11|577.31|580.21|577.41|580.02|577.22|0
1630027760000|2021-08-27 01:29:20|580.02|577.22|580.21|577.41|580.21|577.41|580.02|577.22|0
1630027770000|2021-08-27 01:29:30|580.02|577.22|580.21|577.41|580.21|577.41|580.02|577.22|0
1630027780000|2021-08-27 01:29:40|580.02|577.22|580.02|577.22|580.21|577.41|580.02|577.22|0
1630027790000|2021-08-27 01:29:50|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630027800000|2021-08-27 01:30:00|580.11|577.31|580.02|577.22|580.11|577.31|580.02|577.22|0
1630027810000|2021-08-27 01:30:10|580.21|577.41|580.4|577.6|580.4|577.6|580.21|577.41|0
1630027820000|2021-08-27 01:30:20|580.59|577.79|580.4|577.6|580.59|577.79|580.4|577.6|0
1630027830000|2021-08-27 01:30:30|580.21|577.41|580.4|577.6|580.4|577.6|580.21|577.41|0
1630027840000|2021-08-27 01:30:40|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630027850000|2021-08-27 01:30:50|580.3|577.5|580.21|577.41|580.3|577.5|580.02|577.22|0
1630027860000|2021-08-27 01:31:00|580.3|577.5|580.21|577.41|580.3|577.5|580.21|577.41|0
1630027870000|2021-08-27 01:31:10|580.02|577.22|580.21|577.41|580.3|577.5|580.02|577.22|0
1630027890000|2021-08-27 01:31:30|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630027900000|2021-08-27 01:31:40|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630027910000|2021-08-27 01:31:50|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630027920000|2021-08-27 01:32:00|580.59|577.79|580.4|577.6|580.59|577.79|580.4|577.6|0
1630027950000|2021-08-27 01:32:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630027960000|2021-08-27 01:32:40|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1630027970000|2021-08-27 01:32:50|580.21|577.41|579.92|577.12|580.21|577.41|579.92|577.12|0
1630027980000|2021-08-27 01:33:00|580.02|577.22|580.4|577.6|580.4|577.6|580.02|577.22|0
1630027990000|2021-08-27 01:33:10|580.3|577.5|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028020000|2021-08-27 01:33:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028040000|2021-08-27 01:34:00|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028050000|2021-08-27 01:34:10|580.02|577.22|580.02|577.22|580.21|577.41|580.02|577.22|0
1630028070000|2021-08-27 01:34:30|580.21|577.41|580.02|577.22|580.21|577.41|580.02|577.22|0
1630028080000|2021-08-27 01:34:40|580.21|577.41|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028090000|2021-08-27 01:34:50|580.3|577.5|580.3|577.5|580.4|577.6|580.3|577.5|0
1630028100000|2021-08-27 01:35:00|580.4|577.6|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028110000|2021-08-27 01:35:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630028120000|2021-08-27 01:35:20|580.21|577.41|580.4|577.6|580.4|577.6|580.21|577.41|0
1630028130000|2021-08-27 01:35:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028140000|2021-08-27 01:35:40|580.4|577.6|580.4|577.6|580.4|577.6|580.3|577.5|0
1630028150000|2021-08-27 01:35:50|580.59|577.79|580.4|577.6|580.59|577.79|580.4|577.6|0
1630028170000|2021-08-27 01:36:10|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028180000|2021-08-27 01:36:20|580.11|577.31|580.02|577.22|580.11|577.31|580.02|577.22|0
1630028190000|2021-08-27 01:36:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028200000|2021-08-27 01:36:40|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028230000|2021-08-27 01:37:10|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028260000|2021-08-27 01:37:40|580.4|577.6|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028270000|2021-08-27 01:37:50|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630028290000|2021-08-27 01:38:10|580.21|577.41|580.4|577.6|580.4|577.6|580.21|577.41|0
1630028300000|2021-08-27 01:38:20|580.21|577.41|580.3|577.5|580.3|577.5|580.21|577.41|0
1630028310000|2021-08-27 01:38:30|580.4|577.6|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028330000|2021-08-27 01:38:50|580.4|577.6|580.21|577.41|580.4|577.6|580.21|577.41|0
1630028340000|2021-08-27 01:39:00|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630028370000|2021-08-27 01:39:30|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1630028390000|2021-08-27 01:39:50|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630028400000|2021-08-27 01:40:00|580.59|577.79|580.59|577.79|580.59|577.79|580.59|577.79|0
1630028410000|2021-08-27 01:40:10|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1630028420000|2021-08-27 01:40:20|580.59|577.79|580.4|577.6|580.59|577.79|580.4|577.6|0
1630028430000|2021-08-27 01:40:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028440000|2021-08-27 01:40:40|580.02|577.22|580.11|577.31|580.11|577.31|580.02|577.22|0
1630028450000|2021-08-27 01:40:50|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028470000|2021-08-27 01:41:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1630028480000|2021-08-27 01:41:20|580.3|577.5|580.4|577.6|580.4|577.6|580.3|577.5|0
1630028490000|2021-08-27 01:41:30|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028500000|2021-08-27 01:41:40|580.3|577.5|580.21|577.41|580.3|577.5|580.21|577.41|0
1630028510000|2021-08-27 01:41:50|580.3|577.5|580.21|577.41|580.3|577.5|580.21|577.41|0
1630028540000|2021-08-27 01:42:20|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028550000|2021-08-27 01:42:30|580.11|577.31|580.02|577.22|580.11|577.31|580.02|577.22|0
1630028560000|2021-08-27 01:42:40|579.83|577.03|579.83|577.03|580.02|577.22|579.83|577.03|0
1630028580000|2021-08-27 01:43:00|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028620000|2021-08-27 01:43:40|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1630028630000|2021-08-27 01:43:50|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028640000|2021-08-27 01:44:00|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1630028660000|2021-08-27 01:44:20|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1630028670000|2021-08-27 01:44:30|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1630028680000|2021-08-27 01:44:40|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1630028690000|2021-08-27 01:44:50|579.83|577.03|579.64|576.84|579.83|577.03|579.64|576.84|0
1630028700000|2021-08-27 01:45:00|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1630028710000|2021-08-27 01:45:10|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028720000|2021-08-27 01:45:20|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028730000|2021-08-27 01:45:30|580.11|577.31|580.21|577.41|580.39|577.59|580.11|577.31|0
1630028790000|2021-08-27 01:46:30|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028830000|2021-08-27 01:47:10|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1630028840000|2021-08-27 01:47:20|580.02|577.22|580.02|577.22|580.02|577.22|580.02|577.22|0
1630028850000|2021-08-27 01:47:30|580.11|577.31|580.02|577.22|580.11|577.31|580.02|577.22|0
1630028880000|2021-08-27 01:48:00|580.2|577.4|580.02|577.22|580.2|577.4|580.02|577.22|0
1630028910000|2021-08-27 01:48:30|580.2|577.4|580.2|577.4|580.2|577.4|580.02|577.22|0
1630028950000|2021-08-27 01:49:10|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1630028960000|2021-08-27 01:49:20|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1630028990000|2021-08-27 01:49:50|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1630029000000|2021-08-27 01:50:00|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1630029040000|2021-08-27 01:50:40|580.67|577.87|580.77|577.97|580.77|577.97|580.67|577.87|0
1630029060000|2021-08-27 01:51:00|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1630029070000|2021-08-27 01:51:10|580.77|577.97|580.58|577.78|580.77|577.97|580.58|577.78|0
1630029090000|2021-08-27 01:51:30|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1630029110000|2021-08-27 01:51:50|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630029120000|2021-08-27 01:52:00|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029140000|2021-08-27 01:52:20|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029180000|2021-08-27 01:53:00|580.01|577.21|580.1|577.3|580.1|577.3|580.01|577.21|0
1630029190000|2021-08-27 01:53:10|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029200000|2021-08-27 01:53:20|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029240000|2021-08-27 01:54:00|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1630029260000|2021-08-27 01:54:20|580.2|577.4|580.01|577.21|580.2|577.4|580.01|577.21|0
1630029270000|2021-08-27 01:54:30|580.1|577.3|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029280000|2021-08-27 01:54:40|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1630029320000|2021-08-27 01:55:20|580.2|577.4|580.01|577.21|580.2|577.4|580.01|577.21|0
1630029360000|2021-08-27 01:56:00|580.2|577.4|580.01|577.21|580.2|577.4|580.01|577.21|0
1630029370000|2021-08-27 01:56:10|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630029380000|2021-08-27 01:56:20|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029410000|2021-08-27 01:56:50|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1630029420000|2021-08-27 01:57:00|580.2|577.4|580.39|577.59|580.39|577.59|580.2|577.4|0
1630029450000|2021-08-27 01:57:30|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630029460000|2021-08-27 01:57:40|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630029470000|2021-08-27 01:57:50|580.39|577.59|580.39|577.59|580.39|577.59|580.39|577.59|0
1630029480000|2021-08-27 01:58:00|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630029490000|2021-08-27 01:58:10|580.2|577.4|580.39|577.59|580.39|577.59|580.2|577.4|0
1630029510000|2021-08-27 01:58:30|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630029530000|2021-08-27 01:58:50|580.01|577.21|580.2|577.4|580.2|577.4|580.01|577.21|0
1630029550000|2021-08-27 01:59:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1630029560000|2021-08-27 01:59:20|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1630029570000|2021-08-27 01:59:30|580.1|577.3|580.01|577.21|580.1|577.3|580.01|577.21|0
1630029580000|2021-08-27 01:59:40|580.2|577.4|580.01|577.21|580.2|577.4|580.01|577.21|0
1630029590000|2021-08-27 01:59:50|580.2|577.4|580.01|577.21|580.2|577.4|580.01|577.21|0
1630029600000|2021-08-27 02:00:00|580.2|577.4|580.39|577.59|580.39|577.59|580.2|577.4|0
1630029610000|2021-08-27 02:00:10|580.2|577.4|580.39|577.59|580.39|577.59|580.2|577.4|0
1630029650000|2021-08-27 02:00:50|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1630029660000|2021-08-27 02:01:00|580.48|577.68|580.39|577.59|580.58|577.78|580.39|577.59|0
1630029670000|2021-08-27 02:01:10|580.58|577.78|580.58|577.78|580.58|577.78|580.58|577.78|0
1630029690000|2021-08-27 02:01:30|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1630029710000|2021-08-27 02:01:50|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1630029720000|2021-08-27 02:02:00|580.77|577.97|580.95|578.15|580.95|578.15|580.77|577.97|0
1630029750000|2021-08-27 02:02:30|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1630029760000|2021-08-27 02:02:40|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1630029770000|2021-08-27 02:02:50|581.52|578.72|581.52|578.72|581.52|578.72|581.52|578.72|0
1630029780000|2021-08-27 02:03:00|581.33|578.53|581.52|578.72|581.52|578.72|581.33|578.53|0
1630029800000|2021-08-27 02:03:20|581.71|578.91|581.52|578.72|581.71|578.91|581.33|578.53|0
1630029810000|2021-08-27 02:03:30|582.09|579.29|582.85|580.05|582.85|580.05|582.09|579.29|0
1630029820000|2021-08-27 02:03:40|582.47|579.67|582.28|579.48|582.47|579.67|582.28|579.48|0
1630029830000|2021-08-27 02:03:50|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1630029840000|2021-08-27 02:04:00|582.66|579.86|582.47|579.67|582.66|579.86|582.47|579.67|0
1630029850000|2021-08-27 02:04:10|582.56|579.76|582.47|579.67|582.56|579.76|582.47|579.67|0
1630029860000|2021-08-27 02:04:20|582.66|579.86|582.47|579.67|582.66|579.86|582.47|579.67|0
1630029870000|2021-08-27 02:04:30|582.66|579.86|582.66|579.86|582.66|579.86|582.66|579.86|0
1630029880000|2021-08-27 02:04:40|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1630029890000|2021-08-27 02:04:50|582.66|579.86|582.84|580.04|582.84|580.04|582.66|579.86|0
1630029900000|2021-08-27 02:05:00|582.66|579.86|583.22|580.42|583.22|580.42|582.66|579.86|0
1630029910000|2021-08-27 02:05:10|583.03|580.23|582.84|580.04|583.03|580.23|582.84|580.04|0
1630029920000|2021-08-27 02:05:20|583.03|580.23|582.94|580.14|583.03|580.23|582.94|580.14|0
1630029930000|2021-08-27 02:05:30|583.03|580.23|583.79|580.99|583.98|581.18|583.03|580.23|0
1630029940000|2021-08-27 02:05:40|583.6|580.8|583.79|580.99|583.79|580.99|583.6|580.8|0
1630029950000|2021-08-27 02:05:50|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630029960000|2021-08-27 02:06:00|583.79|580.99|583.98|581.18|584.17|581.37|583.79|580.99|0
1630029970000|2021-08-27 02:06:10|584.17|581.37|583.79|580.99|584.17|581.37|583.79|580.99|0
1630029980000|2021-08-27 02:06:20|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1630029990000|2021-08-27 02:06:30|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030000000|2021-08-27 02:06:40|583.6|580.8|583.79|580.99|583.79|580.99|583.6|580.8|0
1630030010000|2021-08-27 02:06:50|583.88|581.08|583.98|581.18|583.98|581.18|583.88|581.08|0
1630030020000|2021-08-27 02:07:00|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1630030050000|2021-08-27 02:07:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030060000|2021-08-27 02:07:40|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030070000|2021-08-27 02:07:50|583.98|581.18|584.17|581.37|584.17|581.37|583.98|581.18|0
1630030080000|2021-08-27 02:08:00|584.36|581.56|584.36|581.56|584.55|581.75|584.36|581.56|0
1630030090000|2021-08-27 02:08:10|584.55|581.75|584.36|581.56|584.55|581.75|584.36|581.56|0
1630030110000|2021-08-27 02:08:30|584.55|581.75|584.36|581.56|584.55|581.75|584.36|581.56|0
1630030130000|2021-08-27 02:08:50|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1630030140000|2021-08-27 02:09:00|583.98|581.18|584.17|581.37|584.17|581.37|583.98|581.18|0
1630030170000|2021-08-27 02:09:30|584.26|581.46|584.36|581.56|584.36|581.56|584.26|581.46|0
1630030180000|2021-08-27 02:09:40|584.17|581.37|584.17|581.37|584.36|581.56|584.17|581.37|0
1630030220000|2021-08-27 02:10:20|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030260000|2021-08-27 02:11:00|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1630030270000|2021-08-27 02:11:10|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030280000|2021-08-27 02:11:20|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030290000|2021-08-27 02:11:30|583.98|581.18|583.79|580.99|583.98|581.18|583.79|580.99|0
1630030300000|2021-08-27 02:11:40|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030310000|2021-08-27 02:11:50|583.79|580.99|583.98|581.18|583.98|581.18|583.79|580.99|0
1630030320000|2021-08-27 02:12:00|584.17|581.37|584.17|581.37|584.36|581.56|584.17|581.37|0
1630030330000|2021-08-27 02:12:10|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030350000|2021-08-27 02:12:30|584.17|581.37|583.98|581.18|584.17|581.37|583.98|581.18|0
1630030360000|2021-08-27 02:12:40|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1630030370000|2021-08-27 02:12:50|583.98|581.18|583.98|581.18|584.07|581.27|583.98|581.18|0
1630030380000|2021-08-27 02:13:00|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630030390000|2021-08-27 02:13:10|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1630030420000|2021-08-27 02:13:40|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030440000|2021-08-27 02:14:00|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030450000|2021-08-27 02:14:10|583.98|581.18|583.79|580.99|583.98|581.18|583.79|580.99|0
1630030460000|2021-08-27 02:14:20|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030490000|2021-08-27 02:14:50|584.17|581.37|584.17|581.37|584.17|581.37|584.17|581.37|0
1630030510000|2021-08-27 02:15:10|583.98|581.18|584.17|581.37|584.17|581.37|583.98|581.18|0
1630030520000|2021-08-27 02:15:20|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030530000|2021-08-27 02:15:30|583.79|580.99|583.79|580.99|583.88|581.08|583.79|580.99|0
1630030540000|2021-08-27 02:15:40|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030550000|2021-08-27 02:15:50|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030560000|2021-08-27 02:16:00|583.6|580.8|583.6|580.8|583.6|580.8|583.6|580.8|0
1630030570000|2021-08-27 02:16:10|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030590000|2021-08-27 02:16:30|583.98|581.18|583.98|581.18|583.98|581.18|583.98|581.18|0
1630030650000|2021-08-27 02:17:30|584.16|581.36|583.98|581.18|584.16|581.36|583.98|581.18|0
1630030670000|2021-08-27 02:17:50|583.79|580.99|583.79|580.99|583.79|580.99|583.79|580.99|0
1630030680000|2021-08-27 02:18:00|583.98|581.18|583.79|580.99|583.98|581.18|583.79|580.99|0
1630030770000|2021-08-27 02:19:30|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1630030800000|2021-08-27 02:20:00|584.16|581.36|583.97|581.17|584.16|581.36|583.97|581.17|0
1630030810000|2021-08-27 02:20:10|584.16|581.36|584.16|581.36|584.16|581.36|583.97|581.17|0
1630030850000|2021-08-27 02:20:50|584.25|581.45|584.35|581.55|584.35|581.55|584.25|581.45|0
1630030860000|2021-08-27 02:21:00|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630030890000|2021-08-27 02:21:30|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1630030950000|2021-08-27 02:22:30|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630030960000|2021-08-27 02:22:40|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1630030970000|2021-08-27 02:22:50|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630030980000|2021-08-27 02:23:00|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1630031000000|2021-08-27 02:23:20|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630031020000|2021-08-27 02:23:40|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1630031040000|2021-08-27 02:24:00|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630031060000|2021-08-27 02:24:20|584.35|581.55|584.16|581.36|584.35|581.55|584.16|581.36|0
1630031120000|2021-08-27 02:25:20|584.25|581.45|584.16|581.36|584.25|581.45|584.16|581.36|0
1630031130000|2021-08-27 02:25:30|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1630031140000|2021-08-27 02:25:40|584.16|581.36|584.35|581.55|584.35|581.55|584.16|581.36|0
1630031160000|2021-08-27 02:26:00|584.54|581.74|584.73|581.93|584.73|581.93|584.54|581.74|0
1630031180000|2021-08-27 02:26:20|584.92|582.12|584.92|582.12|584.92|582.12|584.92|582.12|0
1630031190000|2021-08-27 02:26:30|585.11|582.31|585.11|582.31|585.11|582.31|585.11|582.31|0
1630031200000|2021-08-27 02:26:40|584.92|582.12|584.73|581.93|584.92|582.12|584.73|581.93|0
1630031220000|2021-08-27 02:27:00|584.92|582.12|584.92|582.12|584.92|582.12|584.92|582.12|0
1630031240000|2021-08-27 02:27:20|585.11|582.31|584.92|582.12|585.11|582.31|584.92|582.12|0
1630031270000|2021-08-27 02:27:50|585.11|582.31|585.11|582.31|585.11|582.31|585.11|582.31|0
1630031280000|2021-08-27 02:28:00|584.92|582.12|584.92|582.12|584.92|582.12|584.92|582.12|0
1630031310000|2021-08-27 02:28:30|585.11|582.31|584.92|582.12|585.11|582.31|584.92|582.12|0
1630031320000|2021-08-27 02:28:40|585.11|582.31|584.92|582.12|585.11|582.31|584.92|582.12|0
1630031330000|2021-08-27 02:28:50|585.01|582.21|585.11|582.31|585.11|582.31|585.01|582.21|0
1630031360000|2021-08-27 02:29:20|585.3|582.5|585.3|582.5|585.3|582.5|585.3|582.5|0
1630031370000|2021-08-27 02:29:30|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1630031380000|2021-08-27 02:29:40|585.3|582.5|585.39|582.59|585.39|582.59|585.3|582.5|0
1630031390000|2021-08-27 02:29:50|585.3|582.5|585.3|582.5|585.3|582.5|585.3|582.5|0
1630031410000|2021-08-27 02:30:10|585.11|582.31|585.11|582.31|585.11|582.31|585.11|582.31|0
1630031420000|2021-08-27 02:30:20|585.3|582.5|585.3|582.5|585.3|582.5|585.11|582.31|0
1630031430000|2021-08-27 02:30:30|585.11|582.31|585.3|582.5|585.3|582.5|585.11|582.31|0
1630031460000|2021-08-27 02:31:00|585.49|582.69|585.49|582.69|585.49|582.69|585.49|582.69|0
1630031470000|2021-08-27 02:31:10|585.3|582.5|585.49|582.69|585.49|582.69|585.3|582.5|0
1630031500000|2021-08-27 02:31:40|585.3|582.5|585.39|582.59|585.39|582.59|585.3|582.5|0
1630031510000|2021-08-27 02:31:50|585.3|582.5|585.49|582.69|585.49|582.69|585.3|582.5|0
1630031530000|2021-08-27 02:32:10|585.67|582.87|585.67|582.87|585.67|582.87|585.67|582.87|0
1630031540000|2021-08-27 02:32:20|585.86|583.06|585.67|582.87|585.86|583.06|585.67|582.87|0
1630031570000|2021-08-27 02:32:50|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1630031580000|2021-08-27 02:33:00|585.67|582.87|585.67|582.87|585.67|582.87|585.67|582.87|0
1630031590000|2021-08-27 02:33:10|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1630031620000|2021-08-27 02:33:40|585.77|582.97|585.86|583.06|585.86|583.06|585.67|582.87|0
1630031680000|2021-08-27 02:34:40|585.67|582.87|585.67|582.87|585.67|582.87|585.67|582.87|0
1630031700000|2021-08-27 02:35:00|585.86|583.06|585.86|583.06|585.86|583.06|585.86|583.06|0
1630031730000|2021-08-27 02:35:30|585.67|582.87|585.67|582.87|585.67|582.87|585.67|582.87|0
1630031740000|2021-08-27 02:35:40|585.48|582.68|585.29|582.49|585.48|582.68|585.29|582.49|0
1630031760000|2021-08-27 02:36:00|585.48|582.68|585.29|582.49|585.48|582.68|585.29|582.49|0
1630031770000|2021-08-27 02:36:10|585.48|582.68|585.29|582.49|585.48|582.68|585.29|582.49|0
1630031810000|2021-08-27 02:36:50|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630031840000|2021-08-27 02:37:20|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630031850000|2021-08-27 02:37:30|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630031890000|2021-08-27 02:38:10|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1630031920000|2021-08-27 02:38:40|585.19|582.39|585.1|582.3|585.29|582.49|585.1|582.3|0
1630031930000|2021-08-27 02:38:50|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1630031940000|2021-08-27 02:39:00|585.1|582.3|585.1|582.3|585.29|582.49|585.1|582.3|0
1630031950000|2021-08-27 02:39:10|585.19|582.39|585.29|582.49|585.29|582.49|585.19|582.39|0
1630031990000|2021-08-27 02:39:50|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630032000000|2021-08-27 02:40:00|585.19|582.39|585.29|582.49|585.29|582.49|585.19|582.39|0
1630032020000|2021-08-27 02:40:20|585.1|582.3|584.91|582.11|585.1|582.3|584.91|582.11|0
1630032030000|2021-08-27 02:40:30|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630032070000|2021-08-27 02:41:10|585|582.2|585.1|582.3|585.1|582.3|585|582.2|0
1630032090000|2021-08-27 02:41:30|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032110000|2021-08-27 02:41:50|585.1|582.3|584.91|582.11|585.1|582.3|584.91|582.11|0
1630032170000|2021-08-27 02:42:50|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032180000|2021-08-27 02:43:00|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032270000|2021-08-27 02:44:30|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032280000|2021-08-27 02:44:40|584.91|582.11|585.1|582.3|585.1|582.3|584.91|582.11|0
1630032300000|2021-08-27 02:45:00|585.19|582.39|585.1|582.3|585.19|582.39|585.1|582.3|0
1630032360000|2021-08-27 02:46:00|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1630032380000|2021-08-27 02:46:20|585.1|582.3|585.1|582.3|585.29|582.49|585.1|582.3|0
1630032390000|2021-08-27 02:46:30|585.29|582.49|585.29|582.49|585.29|582.49|585.29|582.49|0
1630032470000|2021-08-27 02:47:50|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630032500000|2021-08-27 02:48:20|585|582.2|585.1|582.3|585.1|582.3|585|582.2|0
1630032510000|2021-08-27 02:48:30|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032520000|2021-08-27 02:48:40|584.72|581.92|584.91|582.11|584.91|582.11|584.72|581.92|0
1630032540000|2021-08-27 02:49:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032570000|2021-08-27 02:49:30|584.53|581.73|584.53|581.73|584.53|581.73|584.53|581.73|0
1630032640000|2021-08-27 02:50:40|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1630032650000|2021-08-27 02:50:50|584.53|581.73|584.72|581.92|584.72|581.92|584.53|581.73|0
1630032660000|2021-08-27 02:51:00|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032690000|2021-08-27 02:51:30|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630032700000|2021-08-27 02:51:40|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032710000|2021-08-27 02:51:50|585.1|582.3|584.91|582.11|585.1|582.3|584.91|582.11|0
1630032720000|2021-08-27 02:52:00|585.1|582.3|585.1|582.3|585.1|582.3|585.1|582.3|0
1630032730000|2021-08-27 02:52:10|584.91|582.11|584.91|582.11|584.91|582.11|584.91|582.11|0
1630032740000|2021-08-27 02:52:20|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032760000|2021-08-27 02:52:40|584.91|582.11|584.91|582.11|584.91|582.11|584.81|582.01|0
1630032770000|2021-08-27 02:52:50|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032810000|2021-08-27 02:53:30|584.53|581.73|584.53|581.73|584.53|581.73|584.53|581.73|0
1630032820000|2021-08-27 02:53:40|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032830000|2021-08-27 02:53:50|584.62|581.82|584.53|581.73|584.72|581.92|584.53|581.73|0
1630032840000|2021-08-27 02:54:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1630032850000|2021-08-27 02:54:10|584.91|582.11|584.72|581.92|584.91|582.11|584.72|581.92|0
1630032880000|2021-08-27 02:54:40|584.53|581.73|584.53|581.73|584.53|581.73|584.53|581.73|0
1630032910000|2021-08-27 02:55:10|584.62|581.82|584.62|581.82|584.62|581.82|584.62|581.82|0
1630032920000|2021-08-27 02:55:20|584.53|581.73|584.53|581.73|584.53|581.73|584.53|581.73|0
1630032950000|2021-08-27 02:55:50|584.43|581.63|584.43|581.63|584.43|581.63|584.43|581.63|0
1630032960000|2021-08-27 02:56:00|584.53|581.73|584.34|581.54|584.53|581.73|584.34|581.54|0
1630033000000|2021-08-27 02:56:40|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1630033010000|2021-08-27 02:56:50|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1630033020000|2021-08-27 02:57:00|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1630033030000|2021-08-27 02:57:10|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1630033040000|2021-08-27 02:57:20|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1630033050000|2021-08-27 02:57:30|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1630033060000|2021-08-27 02:57:40|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1630033070000|2021-08-27 02:57:50|584.24|581.44|584.34|581.54|584.34|581.54|584.24|581.44|0
1630033080000|2021-08-27 02:58:00|584.24|581.44|584.34|581.54|584.34|581.54|584.24|581.44|0
1630033090000|2021-08-27 02:58:10|584.15|581.35|584.34|581.54|584.34|581.54|584.15|581.35|0
1630033130000|2021-08-27 02:58:50|584.53|581.73|584.53|581.73|584.53|581.73|584.34|581.54|0
1630033140000|2021-08-27 02:59:00|584.34|581.54|584.34|581.54|584.34|581.54|584.34|581.54|0
1630033150000|2021-08-27 02:59:10|584.15|581.35|584.15|581.35|584.34|581.54|584.15|581.35|0
1630033160000|2021-08-27 02:59:20|584.34|581.54|584.15|581.35|584.34|581.54|584.15|581.35|0
1630033170000|2021-08-27 02:59:30|584.34|581.54|584.15|581.35|584.34|581.54|584.15|581.35|0
1630033190000|2021-08-27 02:59:50|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1630033200000|2021-08-27 03:00:00|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1630033220000|2021-08-27 03:00:20|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1630033230000|2021-08-27 03:00:30|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1630033240000|2021-08-27 03:00:40|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1630033250000|2021-08-27 03:00:50|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1630033260000|2021-08-27 03:01:00|583.77|580.97|583.96|581.16|583.96|581.16|583.77|580.97|0
1630033280000|2021-08-27 03:01:20|584.15|581.35|584.15|581.35|584.15|581.35|584.15|581.35|0
1630033300000|2021-08-27 03:01:40|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1630033320000|2021-08-27 03:02:00|583.77|580.97|583.96|581.16|583.96|581.16|583.77|580.97|0
1630033330000|2021-08-27 03:02:10|583.77|580.97|583.96|581.16|583.96|581.16|583.77|580.97|0
1630033350000|2021-08-27 03:02:30|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1630033380000|2021-08-27 03:03:00|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1630033400000|2021-08-27 03:03:20|583.86|581.06|583.96|581.16|583.96|581.16|583.86|581.06|0
1630033410000|2021-08-27 03:03:30|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1630033420000|2021-08-27 03:03:40|583.67|580.87|583.67|580.87|583.67|580.87|583.67|580.87|0
1630033430000|2021-08-27 03:03:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1630033440000|2021-08-27 03:04:00|583.58|580.78|583.77|580.97|583.77|580.97|583.58|580.78|0
1630033470000|2021-08-27 03:04:30|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1630033480000|2021-08-27 03:04:40|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1630033510000|2021-08-27 03:05:10|583.96|581.16|583.77|580.97|583.96|581.16|583.77|580.97|0
1630033520000|2021-08-27 03:05:20|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1630033540000|2021-08-27 03:05:40|583.95|581.15|584.05|581.25|584.05|581.25|583.95|581.15|0
1630033550000|2021-08-27 03:05:50|584.14|581.34|583.95|581.15|584.14|581.34|583.95|581.15|0
1630033590000|2021-08-27 03:06:30|584.14|581.34|584.14|581.34|584.14|581.34|583.95|581.15|0
1630033610000|2021-08-27 03:06:50|583.95|581.15|583.95|581.15|584.14|581.34|583.95|581.15|0
1630033660000|2021-08-27 03:07:40|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630033680000|2021-08-27 03:08:00|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1630033710000|2021-08-27 03:08:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630033780000|2021-08-27 03:09:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630033820000|2021-08-27 03:10:20|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630033830000|2021-08-27 03:10:30|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630033880000|2021-08-27 03:11:20|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1630033920000|2021-08-27 03:12:00|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1630033940000|2021-08-27 03:12:20|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1630034000000|2021-08-27 03:13:20|584.33|581.53|584.52|581.72|584.52|581.72|584.33|581.53|0
1630034030000|2021-08-27 03:13:50|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1630034040000|2021-08-27 03:14:00|584.42|581.62|584.33|581.53|584.42|581.62|584.33|581.53|0
1630034070000|2021-08-27 03:14:30|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1630034080000|2021-08-27 03:14:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034090000|2021-08-27 03:14:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034100000|2021-08-27 03:15:00|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034110000|2021-08-27 03:15:10|584.04|581.24|583.95|581.15|584.04|581.24|583.95|581.15|0
1630034120000|2021-08-27 03:15:20|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034130000|2021-08-27 03:15:30|583.95|581.15|583.76|580.96|583.95|581.15|583.76|580.96|0
1630034140000|2021-08-27 03:15:40|583.57|580.77|583.57|580.77|583.76|580.96|583.57|580.77|0
1630034150000|2021-08-27 03:15:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034160000|2021-08-27 03:16:00|583.66|580.86|583.76|580.96|583.76|580.96|583.57|580.77|0
1630034190000|2021-08-27 03:16:30|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630034200000|2021-08-27 03:16:40|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1630034220000|2021-08-27 03:17:00|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1630034230000|2021-08-27 03:17:10|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034260000|2021-08-27 03:17:40|583.76|580.96|583.95|581.15|583.95|581.15|583.76|580.96|0
1630034270000|2021-08-27 03:17:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034280000|2021-08-27 03:18:00|583.95|581.15|583.95|581.15|583.95|581.15|583.85|581.05|0
1630034310000|2021-08-27 03:18:30|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034340000|2021-08-27 03:19:00|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1630034370000|2021-08-27 03:19:30|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034400000|2021-08-27 03:20:00|583.76|580.96|583.95|581.15|583.95|581.15|583.76|580.96|0
1630034410000|2021-08-27 03:20:10|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1630034440000|2021-08-27 03:20:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034470000|2021-08-27 03:21:10|584.14|581.34|584.14|581.34|584.14|581.34|584.14|581.34|0
1630034500000|2021-08-27 03:21:40|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034520000|2021-08-27 03:22:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034580000|2021-08-27 03:23:00|583.57|580.77|583.38|580.58|583.57|580.77|583.38|580.58|0
1630034590000|2021-08-27 03:23:10|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630034640000|2021-08-27 03:24:00|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1630034660000|2021-08-27 03:24:20|583.66|580.86|583.66|580.86|583.76|580.96|583.66|580.86|0
1630034670000|2021-08-27 03:24:30|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630034680000|2021-08-27 03:24:40|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1630034690000|2021-08-27 03:24:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034700000|2021-08-27 03:25:00|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1630034710000|2021-08-27 03:25:10|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034740000|2021-08-27 03:25:40|583.85|581.05|583.95|581.15|583.95|581.15|583.85|581.05|0
1630034780000|2021-08-27 03:26:20|584.04|581.24|584.14|581.34|584.14|581.34|584.04|581.24|0
1630034810000|2021-08-27 03:26:50|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1630034840000|2021-08-27 03:27:20|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034900000|2021-08-27 03:28:20|583.66|580.86|583.57|580.77|583.66|580.86|583.57|580.77|0
1630034910000|2021-08-27 03:28:30|583.76|580.96|583.76|580.96|583.76|580.96|583.57|580.77|0
1630034920000|2021-08-27 03:28:40|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1630034930000|2021-08-27 03:28:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630034940000|2021-08-27 03:29:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630034950000|2021-08-27 03:29:10|583.66|580.86|583.76|580.96|583.76|580.96|583.57|580.77|0
1630035000000|2021-08-27 03:30:00|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1630035010000|2021-08-27 03:30:10|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1630035020000|2021-08-27 03:30:20|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1630035030000|2021-08-27 03:30:30|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630035070000|2021-08-27 03:31:10|583.38|580.58|583.57|580.77|583.57|580.77|583.38|580.58|0
1630035080000|2021-08-27 03:31:20|583.38|580.58|583.38|580.58|583.47|580.67|583.38|580.58|0
1630035110000|2021-08-27 03:31:50|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1630035130000|2021-08-27 03:32:10|583.75|580.95|583.57|580.77|583.75|580.95|583.57|580.77|0
1630035140000|2021-08-27 03:32:20|583.56|580.76|583.38|580.58|583.56|580.76|583.38|580.58|0
1630035150000|2021-08-27 03:32:30|583.56|580.76|583.56|580.76|583.56|580.76|583.56|580.76|0
1630035160000|2021-08-27 03:32:40|583.38|580.58|583.38|580.58|583.56|580.76|583.38|580.58|0
1630035230000|2021-08-27 03:33:50|583.37|580.57|583.56|580.76|583.56|580.76|583.37|580.57|0
1630035240000|2021-08-27 03:34:00|583.66|580.86|583.66|580.86|583.66|580.86|583.66|580.86|0
1630035250000|2021-08-27 03:34:10|583.75|580.95|583.94|581.14|583.94|581.14|583.75|580.95|0
1630035270000|2021-08-27 03:34:30|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1630035300000|2021-08-27 03:35:00|583.56|580.76|583.75|580.95|583.75|580.95|583.56|580.76|0
1630035320000|2021-08-27 03:35:20|583.94|581.14|583.84|581.04|583.94|581.14|583.84|581.04|0
1630035330000|2021-08-27 03:35:30|583.75|580.95|583.94|581.14|583.94|581.14|583.75|580.95|0
1630035340000|2021-08-27 03:35:40|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1630035350000|2021-08-27 03:35:50|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1630035360000|2021-08-27 03:36:00|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1630035370000|2021-08-27 03:36:10|583.56|580.76|583.65|580.85|583.65|580.85|583.56|580.76|0
1630035380000|2021-08-27 03:36:20|583.56|580.76|583.65|580.85|583.65|580.85|583.56|580.76|0
1630035390000|2021-08-27 03:36:30|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1630035410000|2021-08-27 03:36:50|583.65|580.85|583.65|580.85|583.65|580.85|583.65|580.85|0
1630035420000|2021-08-27 03:37:00|583.75|580.95|583.75|580.95|583.75|580.95|583.75|580.95|0
1630035460000|2021-08-27 03:37:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035540000|2021-08-27 03:39:00|584.13|581.33|584.03|581.23|584.13|581.33|584.03|581.23|0
1630035550000|2021-08-27 03:39:10|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035560000|2021-08-27 03:39:20|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035580000|2021-08-27 03:39:40|584.03|581.23|584.13|581.33|584.13|581.33|584.03|581.23|0
1630035590000|2021-08-27 03:39:50|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035600000|2021-08-27 03:40:00|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035610000|2021-08-27 03:40:10|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1630035620000|2021-08-27 03:40:20|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035630000|2021-08-27 03:40:30|584.03|581.23|583.94|581.14|584.13|581.33|583.94|581.14|0
1630035650000|2021-08-27 03:40:50|584.03|581.23|584.13|581.33|584.13|581.33|584.03|581.23|0
1630035670000|2021-08-27 03:41:10|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035680000|2021-08-27 03:41:20|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035710000|2021-08-27 03:41:50|583.94|581.14|584.13|581.33|584.13|581.33|583.94|581.14|0
1630035720000|2021-08-27 03:42:00|583.94|581.14|584.13|581.33|584.13|581.33|583.94|581.14|0
1630035730000|2021-08-27 03:42:10|584.03|581.23|584.13|581.33|584.13|581.33|584.03|581.23|0
1630035740000|2021-08-27 03:42:20|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035750000|2021-08-27 03:42:30|584.13|581.33|584.03|581.23|584.13|581.33|584.03|581.23|0
1630035760000|2021-08-27 03:42:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035790000|2021-08-27 03:43:10|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035800000|2021-08-27 03:43:20|583.94|581.14|584.03|581.23|584.03|581.23|583.94|581.14|0
1630035810000|2021-08-27 03:43:30|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035820000|2021-08-27 03:43:40|584.13|581.33|583.94|581.14|584.13|581.33|583.94|581.14|0
1630035850000|2021-08-27 03:44:10|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630035870000|2021-08-27 03:44:30|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630035890000|2021-08-27 03:44:50|584.13|581.33|583.94|581.14|584.13|581.33|583.94|581.14|0
1630035900000|2021-08-27 03:45:00|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1630036000000|2021-08-27 03:46:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630036020000|2021-08-27 03:47:00|584.03|581.23|583.94|581.14|584.03|581.23|583.94|581.14|0
1630036030000|2021-08-27 03:47:10|584.03|581.23|584.13|581.33|584.13|581.33|584.03|581.23|0
1630036050000|2021-08-27 03:47:30|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1630036060000|2021-08-27 03:47:40|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1630036070000|2021-08-27 03:47:50|584.03|581.23|584.03|581.23|584.03|581.23|584.03|581.23|0
1630036080000|2021-08-27 03:48:00|583.94|581.14|584.13|581.33|584.13|581.33|583.94|581.14|0
1630036120000|2021-08-27 03:48:40|584.22|581.42|584.32|581.52|584.32|581.52|584.22|581.42|0
1630036130000|2021-08-27 03:48:50|584.22|581.42|584.32|581.52|584.32|581.52|584.22|581.42|0
1630036210000|2021-08-27 03:50:10|584.5|581.7|584.5|581.7|584.5|581.7|584.5|581.7|0
1630036230000|2021-08-27 03:50:30|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1630036260000|2021-08-27 03:51:00|584.41|581.61|584.31|581.51|584.41|581.61|584.31|581.51|0
1630036280000|2021-08-27 03:51:20|584.41|581.61|584.31|581.51|584.41|581.61|584.31|581.51|0
1630036320000|2021-08-27 03:52:00|584.5|581.7|584.5|581.7|584.5|581.7|584.5|581.7|0
1630036330000|2021-08-27 03:52:10|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1630036340000|2021-08-27 03:52:20|584.5|581.7|584.31|581.51|584.5|581.7|584.31|581.51|0
1630036350000|2021-08-27 03:52:30|584.5|581.7|584.31|581.51|584.5|581.7|584.31|581.51|0
1630036360000|2021-08-27 03:52:40|584.5|581.7|584.5|581.7|584.5|581.7|584.5|581.7|0
1630036430000|2021-08-27 03:53:50|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1630036500000|2021-08-27 03:55:00|584.21|581.41|584.31|581.51|584.31|581.51|584.21|581.41|0
1630036520000|2021-08-27 03:55:20|584.21|581.41|584.21|581.41|584.21|581.41|584.12|581.32|0
1630036530000|2021-08-27 03:55:30|584.12|581.32|584.31|581.51|584.31|581.51|584.12|581.32|0
1630036560000|2021-08-27 03:56:00|584.21|581.41|584.12|581.32|584.21|581.41|584.12|581.32|0
1630036570000|2021-08-27 03:56:10|584.31|581.51|584.31|581.51|584.31|581.51|584.31|581.51|0
1630036580000|2021-08-27 03:56:20|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1630036610000|2021-08-27 03:56:50|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630036680000|2021-08-27 03:58:00|583.83|581.03|583.74|580.94|583.83|581.03|583.74|580.94|0
1630036690000|2021-08-27 03:58:10|583.93|581.13|583.74|580.94|583.93|581.13|583.74|580.94|0
1630036810000|2021-08-27 04:00:10|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630036950000|2021-08-27 04:02:30|583.74|580.94|583.93|581.13|583.93|581.13|583.74|580.94|0
1630036960000|2021-08-27 04:02:40|583.83|581.03|583.74|580.94|583.93|581.13|583.74|580.94|0
1630036970000|2021-08-27 04:02:50|583.83|581.03|583.83|581.03|583.93|581.13|583.74|580.94|0
1630036980000|2021-08-27 04:03:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037090000|2021-08-27 04:04:50|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1630037100000|2021-08-27 04:05:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037280000|2021-08-27 04:08:00|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1630037320000|2021-08-27 04:08:40|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037410000|2021-08-27 04:10:10|584.02|581.22|584.12|581.32|584.12|581.32|584.02|581.22|0
1630037450000|2021-08-27 04:10:50|583.93|581.13|584.12|581.32|584.12|581.32|583.93|581.13|0
1630037490000|2021-08-27 04:11:30|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037510000|2021-08-27 04:11:50|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1630037520000|2021-08-27 04:12:00|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037570000|2021-08-27 04:12:50|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1630037580000|2021-08-27 04:13:00|583.93|581.13|583.93|581.13|584.02|581.22|583.93|581.13|0
1630037620000|2021-08-27 04:13:40|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1630037630000|2021-08-27 04:13:50|583.93|581.13|583.93|581.13|583.93|581.13|583.93|581.13|0
1630037800000|2021-08-27 04:16:40|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1630037880000|2021-08-27 04:18:00|583.83|581.03|583.92|581.12|583.92|581.12|583.83|581.03|0
1630037900000|2021-08-27 04:18:20|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1630037910000|2021-08-27 04:18:30|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1630037950000|2021-08-27 04:19:10|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1630038010000|2021-08-27 04:20:10|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1630038040000|2021-08-27 04:20:40|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1630038070000|2021-08-27 04:21:10|584.77|581.97|584.87|582.07|584.87|582.07|584.77|581.97|0
1630038080000|2021-08-27 04:21:20|585.06|582.26|585.06|582.26|585.06|582.26|585.06|582.26|0
1630038090000|2021-08-27 04:21:30|584.87|582.07|584.87|582.07|584.87|582.07|584.87|582.07|0
1630038100000|2021-08-27 04:21:40|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1630038200000|2021-08-27 04:23:20|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1630038210000|2021-08-27 04:23:30|584.87|582.07|584.87|582.07|584.87|582.07|584.87|582.07|0
1630038240000|2021-08-27 04:24:00|584.68|581.88|584.87|582.07|584.87|582.07|584.68|581.88|0
1630038300000|2021-08-27 04:25:00|584.68|581.88|584.87|582.07|584.87|582.07|584.68|581.88|0
1630038320000|2021-08-27 04:25:20|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1630038380000|2021-08-27 04:26:20|584.77|581.97|584.77|581.97|584.77|581.97|584.77|581.97|0
1630038390000|2021-08-27 04:26:30|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1630038410000|2021-08-27 04:26:50|584.77|581.97|584.68|581.88|584.77|581.97|584.68|581.88|0
1630038500000|2021-08-27 04:28:20|584.87|582.07|584.68|581.88|584.87|582.07|584.68|581.88|0
1630038540000|2021-08-27 04:29:00|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1630038640000|2021-08-27 04:30:40|584.68|581.88|584.68|581.88|584.68|581.88|584.68|581.88|0
1630038670000|2021-08-27 04:31:10|584.49|581.69|584.49|581.69|584.49|581.69|584.49|581.69|0
1630038730000|2021-08-27 04:32:10|584.58|581.78|584.49|581.69|584.58|581.78|584.49|581.69|0
1630038740000|2021-08-27 04:32:20|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1630038750000|2021-08-27 04:32:30|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1630038860000|2021-08-27 04:34:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1630038870000|2021-08-27 04:34:30|584.01|581.21|583.92|581.12|584.01|581.21|583.92|581.12|0
1630038880000|2021-08-27 04:34:40|584.11|581.31|584.11|581.31|584.11|581.31|584.11|581.31|0
1630038920000|2021-08-27 04:35:20|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1630039020000|2021-08-27 04:37:00|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1630039030000|2021-08-27 04:37:10|583.92|581.12|583.73|580.93|583.92|581.12|583.73|580.93|0
1630039070000|2021-08-27 04:37:50|583.92|581.12|583.92|581.12|583.92|581.12|583.92|581.12|0
1630039220000|2021-08-27 04:40:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1630039270000|2021-08-27 04:41:10|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1630039280000|2021-08-27 04:41:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1630039310000|2021-08-27 04:41:50|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1630039320000|2021-08-27 04:42:00|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1630039440000|2021-08-27 04:44:00|583.72|580.92|583.91|581.11|583.91|581.11|583.72|580.92|0
1630039460000|2021-08-27 04:44:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1630039470000|2021-08-27 04:44:30|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1630039480000|2021-08-27 04:44:40|583.81|581.01|583.81|581.01|583.91|581.11|583.81|581.01|0
1630039490000|2021-08-27 04:44:50|583.72|580.92|583.91|581.11|583.91|581.11|583.72|580.92|0
1630039500000|2021-08-27 04:45:00|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1630039610000|2021-08-27 04:46:50|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630039670000|2021-08-27 04:47:50|584.38|581.58|584.48|581.68|584.48|581.68|584.38|581.58|0
1630039840000|2021-08-27 04:50:40|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630039860000|2021-08-27 04:51:00|584.1|581.3|584.1|581.3|584.19|581.39|584.1|581.3|0
1630039870000|2021-08-27 04:51:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630039920000|2021-08-27 04:52:00|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1630039930000|2021-08-27 04:52:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630039960000|2021-08-27 04:52:40|584.1|581.3|584.29|581.49|584.29|581.49|584.1|581.3|0
1630039970000|2021-08-27 04:52:50|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1630039980000|2021-08-27 04:53:00|584.19|581.39|584.19|581.39|584.29|581.49|584.19|581.39|0
1630039990000|2021-08-27 04:53:10|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1630040050000|2021-08-27 04:54:10|583.91|581.11|584|581.2|584|581.2|583.91|581.11|0
1630040060000|2021-08-27 04:54:20|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1630040100000|2021-08-27 04:55:00|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1630040110000|2021-08-27 04:55:10|584|581.2|584.1|581.3|584.1|581.3|584|581.2|0
1630040150000|2021-08-27 04:55:50|584.29|581.49|584.1|581.3|584.29|581.49|584.1|581.3|0
1630040160000|2021-08-27 04:56:00|584.19|581.39|584.29|581.49|584.29|581.49|584.19|581.39|0
1630040180000|2021-08-27 04:56:20|584.48|581.68|584.48|581.68|584.48|581.68|584.38|581.58|0
1630040230000|2021-08-27 04:57:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630040250000|2021-08-27 04:57:30|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1630040260000|2021-08-27 04:57:40|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1630040280000|2021-08-27 04:58:00|584.48|581.68|584.29|581.49|584.48|581.68|584.29|581.49|0
1630040290000|2021-08-27 04:58:10|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1630040310000|2021-08-27 04:58:30|584.48|581.68|584.29|581.49|584.48|581.68|584.29|581.49|0
1630040330000|2021-08-27 04:58:50|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1630040350000|2021-08-27 04:59:10|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1630040360000|2021-08-27 04:59:20|584.48|581.68|584.38|581.58|584.48|581.68|584.38|581.58|0
1630040370000|2021-08-27 04:59:30|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1630040400000|2021-08-27 05:00:00|584.47|581.67|584.66|581.86|584.66|581.86|584.47|581.67|0
1630040410000|2021-08-27 05:00:10|584.57|581.77|584.66|581.86|584.66|581.86|584.57|581.77|0
1630040430000|2021-08-27 05:00:30|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1630040460000|2021-08-27 05:01:00|584.29|581.49|584.29|581.49|584.38|581.58|584.29|581.49|0
1630040470000|2021-08-27 05:01:10|584.38|581.58|584.47|581.67|584.47|581.67|584.38|581.58|0
1630040490000|2021-08-27 05:01:30|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1630040510000|2021-08-27 05:01:50|584.47|581.67|584.57|581.77|584.57|581.77|584.47|581.67|0
1630040520000|2021-08-27 05:02:00|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1630040530000|2021-08-27 05:02:10|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1630040550000|2021-08-27 05:02:30|584.38|581.58|584.38|581.58|584.38|581.58|584.28|581.48|0
1630040560000|2021-08-27 05:02:40|584.28|581.48|584.47|581.67|584.47|581.67|584.28|581.48|0
1630040570000|2021-08-27 05:02:50|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1630040580000|2021-08-27 05:03:00|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1630040650000|2021-08-27 05:04:10|584.66|581.86|584.47|581.67|584.66|581.86|584.47|581.67|0
1630040660000|2021-08-27 05:04:20|584.66|581.86|584.66|581.86|584.66|581.86|584.66|581.86|0
1630040670000|2021-08-27 05:04:30|584.56|581.76|584.56|581.76|584.56|581.76|584.56|581.76|0
1630040680000|2021-08-27 05:04:40|584.66|581.86|584.47|581.67|584.66|581.86|584.47|581.67|0
1630040700000|2021-08-27 05:05:00|584.28|581.48|584.28|581.48|584.28|581.48|584.28|581.48|0
1630040710000|2021-08-27 05:05:10|584.47|581.67|584.28|581.48|584.47|581.67|584.28|581.48|0
1630040720000|2021-08-27 05:05:20|584.09|581.29|584.18|581.38|584.18|581.38|584.09|581.29|0
1630040730000|2021-08-27 05:05:30|584.28|581.48|584.47|581.67|584.47|581.67|584.28|581.48|0
1630040740000|2021-08-27 05:05:40|584.37|581.57|584.28|581.48|584.37|581.57|584.28|581.48|0
1630040780000|2021-08-27 05:06:20|584.18|581.38|584.09|581.29|584.28|581.48|584.09|581.29|0
1630040800000|2021-08-27 05:06:40|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1630040820000|2021-08-27 05:07:00|583.81|581.01|583.9|581.1|583.9|581.1|583.81|581.01|0
1630040830000|2021-08-27 05:07:10|583.71|580.91|583.71|580.91|583.9|581.1|583.71|580.91|0
1630040840000|2021-08-27 05:07:20|583.81|581.01|583.71|580.91|583.81|581.01|583.71|580.91|0
1630040850000|2021-08-27 05:07:30|583.62|580.82|583.52|580.72|583.62|580.82|583.52|580.72|0
1630040860000|2021-08-27 05:07:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630040910000|2021-08-27 05:08:30|583.52|580.72|583.71|580.91|583.71|580.91|583.52|580.72|0
1630040920000|2021-08-27 05:08:40|583.62|580.82|583.71|580.91|583.71|580.91|583.62|580.82|0
1630040930000|2021-08-27 05:08:50|583.52|580.72|583.52|580.72|583.52|580.72|583.52|580.72|0
1630040940000|2021-08-27 05:09:00|583.43|580.63|583.43|580.63|583.43|580.63|583.43|580.63|0
1630040950000|2021-08-27 05:09:10|583.33|580.53|583.15|580.35|583.33|580.53|583.15|580.35|0
1630040960000|2021-08-27 05:09:20|582.58|579.78|582.58|579.78|582.58|579.78|582.58|579.78|0
1630040980000|2021-08-27 05:09:40|582.77|579.97|582.77|579.97|582.77|579.97|582.77|579.97|0
1630040990000|2021-08-27 05:09:50|582.86|580.06|582.77|579.97|582.86|580.06|582.77|579.97|0
1630041000000|2021-08-27 05:10:00|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1630041010000|2021-08-27 05:10:10|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1630041020000|2021-08-27 05:10:20|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1630041030000|2021-08-27 05:10:30|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041050000|2021-08-27 05:10:50|582.96|580.16|583.14|580.34|583.14|580.34|582.96|580.16|0
1630041060000|2021-08-27 05:11:00|583.05|580.25|582.96|580.16|583.05|580.25|582.96|580.16|0
1630041070000|2021-08-27 05:11:10|583.14|580.34|583.14|580.34|583.14|580.34|583.05|580.25|0
1630041080000|2021-08-27 05:11:20|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041090000|2021-08-27 05:11:30|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041110000|2021-08-27 05:11:50|583.33|580.53|583.14|580.34|583.33|580.53|583.14|580.34|0
1630041130000|2021-08-27 05:12:10|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1630041140000|2021-08-27 05:12:20|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041190000|2021-08-27 05:13:10|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041200000|2021-08-27 05:13:20|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041210000|2021-08-27 05:13:30|583.33|580.53|583.23|580.43|583.33|580.53|583.23|580.43|0
1630041220000|2021-08-27 05:13:40|583.33|580.53|583.33|580.53|583.33|580.53|583.14|580.34|0
1630041230000|2021-08-27 05:13:50|583.23|580.43|583.14|580.34|583.23|580.43|583.14|580.34|0
1630041240000|2021-08-27 05:14:00|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041270000|2021-08-27 05:14:30|583.23|580.43|583.33|580.53|583.33|580.53|583.23|580.43|0
1630041280000|2021-08-27 05:14:40|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041320000|2021-08-27 05:15:20|583.33|580.53|583.14|580.34|583.33|580.53|583.14|580.34|0
1630041340000|2021-08-27 05:15:40|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041360000|2021-08-27 05:16:00|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041370000|2021-08-27 05:16:10|583.33|580.53|583.33|580.53|583.33|580.53|583.14|580.34|0
1630041380000|2021-08-27 05:16:20|583.14|580.34|583.14|580.34|583.33|580.53|583.14|580.34|0
1630041390000|2021-08-27 05:16:30|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1630041400000|2021-08-27 05:16:40|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041410000|2021-08-27 05:16:50|583.14|580.34|583.14|580.34|583.33|580.53|583.14|580.34|0
1630041440000|2021-08-27 05:17:20|582.95|580.15|583.14|580.34|583.14|580.34|582.95|580.15|0
1630041470000|2021-08-27 05:17:50|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1630041490000|2021-08-27 05:18:10|583.14|580.34|582.95|580.15|583.14|580.34|582.95|580.15|0
1630041500000|2021-08-27 05:18:20|583.04|580.24|583.04|580.24|583.04|580.24|582.95|580.15|0
1630041510000|2021-08-27 05:18:30|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1630041550000|2021-08-27 05:19:10|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1630041620000|2021-08-27 05:20:20|583.42|580.62|583.33|580.53|583.42|580.62|583.33|580.53|0
1630041630000|2021-08-27 05:20:30|583.52|580.72|583.52|580.72|583.52|580.72|583.52|580.72|0
1630041640000|2021-08-27 05:20:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630041650000|2021-08-27 05:20:50|583.52|580.72|583.52|580.72|583.52|580.72|583.52|580.72|0
1630041670000|2021-08-27 05:21:10|583.33|580.53|583.52|580.72|583.52|580.72|583.33|580.53|0
1630041680000|2021-08-27 05:21:20|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630041700000|2021-08-27 05:21:40|583.52|580.72|583.71|580.91|583.71|580.91|583.52|580.72|0
1630041710000|2021-08-27 05:21:50|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1630041730000|2021-08-27 05:22:10|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630041800000|2021-08-27 05:23:20|583.61|580.81|583.52|580.72|583.61|580.81|583.52|580.72|0
1630041810000|2021-08-27 05:23:30|583.71|580.91|583.52|580.72|583.71|580.91|583.52|580.72|0
1630041880000|2021-08-27 05:24:40|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630041940000|2021-08-27 05:25:40|583.52|580.72|583.71|580.91|583.71|580.91|583.52|580.72|0
1630041950000|2021-08-27 05:25:50|583.8|581|583.8|581|583.8|581|583.8|581|0
1630041960000|2021-08-27 05:26:00|583.9|581.1|583.9|581.1|583.9|581.1|583.9|581.1|0
1630041970000|2021-08-27 05:26:10|583.8|581|583.9|581.1|583.9|581.1|583.8|581|0
1630041980000|2021-08-27 05:26:20|583.8|581|583.9|581.1|583.9|581.1|583.8|581|0
1630041990000|2021-08-27 05:26:30|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630042020000|2021-08-27 05:27:00|583.9|581.1|583.71|580.91|583.9|581.1|583.71|580.91|0
1630042070000|2021-08-27 05:27:50|583.89|581.09|583.89|581.09|583.89|581.09|583.89|581.09|0
1630042100000|2021-08-27 05:28:20|583.8|581|583.89|581.09|583.89|581.09|583.8|581|0
1630042110000|2021-08-27 05:28:30|583.71|580.91|583.71|580.91|583.71|580.91|583.71|580.91|0
1630042140000|2021-08-27 05:29:00|583.7|580.9|583.89|581.09|583.89|581.09|583.7|580.9|0
1630042160000|2021-08-27 05:29:20|583.99|581.19|583.89|581.09|583.99|581.19|583.89|581.09|0
1630042170000|2021-08-27 05:29:30|583.99|581.19|584.08|581.28|584.08|581.28|583.99|581.19|0
1630042180000|2021-08-27 05:29:40|583.99|581.19|584.08|581.28|584.08|581.28|583.89|581.09|0
1630042200000|2021-08-27 05:30:00|583.89|581.09|584.08|581.28|584.08|581.28|583.89|581.09|0
1630042230000|2021-08-27 05:30:30|583.89|581.09|583.89|581.09|584.08|581.28|583.89|581.09|0
1630042260000|2021-08-27 05:31:00|584.08|581.28|584.08|581.28|584.08|581.28|584.08|581.28|0
1630042270000|2021-08-27 05:31:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042300000|2021-08-27 05:31:40|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630042310000|2021-08-27 05:31:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042350000|2021-08-27 05:32:30|584.46|581.66|584.65|581.85|584.65|581.85|584.46|581.66|0
1630042380000|2021-08-27 05:33:00|584.74|581.94|584.84|582.04|584.84|582.04|584.74|581.94|0
1630042420000|2021-08-27 05:33:40|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1630042430000|2021-08-27 05:33:50|585.22|582.42|585.22|582.42|585.22|582.42|585.22|582.42|0
1630042450000|2021-08-27 05:34:10|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1630042460000|2021-08-27 05:34:20|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1630042470000|2021-08-27 05:34:30|584.65|581.85|584.46|581.66|584.65|581.85|584.46|581.66|0
1630042480000|2021-08-27 05:34:40|584.65|581.85|584.65|581.85|584.65|581.85|584.46|581.66|0
1630042490000|2021-08-27 05:34:50|584.84|582.04|584.65|581.85|584.84|582.04|584.65|581.85|0
1630042500000|2021-08-27 05:35:00|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630042520000|2021-08-27 05:35:20|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1630042530000|2021-08-27 05:35:30|584.55|581.75|584.46|581.66|584.65|581.85|584.46|581.66|0
1630042540000|2021-08-27 05:35:40|584.55|581.75|584.65|581.85|584.65|581.85|584.46|581.66|0
1630042550000|2021-08-27 05:35:50|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630042570000|2021-08-27 05:36:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042580000|2021-08-27 05:36:20|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630042590000|2021-08-27 05:36:30|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042610000|2021-08-27 05:36:50|584.08|581.28|584.08|581.28|584.08|581.28|584.08|581.28|0
1630042630000|2021-08-27 05:37:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042640000|2021-08-27 05:37:20|584.08|581.28|584.27|581.47|584.27|581.47|584.08|581.28|0
1630042650000|2021-08-27 05:37:30|584.17|581.37|584.08|581.28|584.27|581.47|584.08|581.28|0
1630042660000|2021-08-27 05:37:40|584.17|581.37|584.27|581.47|584.27|581.47|584.17|581.37|0
1630042680000|2021-08-27 05:38:00|584.08|581.28|584.27|581.47|584.27|581.47|584.08|581.28|0
1630042690000|2021-08-27 05:38:10|584.08|581.28|584.27|581.47|584.27|581.47|584.08|581.28|0
1630042730000|2021-08-27 05:38:50|584.08|581.28|583.89|581.09|584.08|581.28|583.89|581.09|0
1630042740000|2021-08-27 05:39:00|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1630042750000|2021-08-27 05:39:10|583.51|580.71|583.51|580.71|583.51|580.71|583.51|580.71|0
1630042780000|2021-08-27 05:39:40|583.41|580.61|583.51|580.71|583.51|580.71|583.41|580.61|0
1630042820000|2021-08-27 05:40:20|583.7|580.9|583.7|580.9|583.7|580.9|583.7|580.9|0
1630042830000|2021-08-27 05:40:30|584.08|581.28|583.89|581.09|584.08|581.28|583.89|581.09|0
1630042850000|2021-08-27 05:40:50|584.08|581.28|584.08|581.28|584.08|581.28|584.08|581.28|0
1630042940000|2021-08-27 05:42:20|584.27|581.47|584.08|581.28|584.27|581.47|584.08|581.28|0
1630042970000|2021-08-27 05:42:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630042990000|2021-08-27 05:43:10|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630043050000|2021-08-27 05:44:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630043070000|2021-08-27 05:44:30|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630043080000|2021-08-27 05:44:40|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1630043090000|2021-08-27 05:44:50|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1630043100000|2021-08-27 05:45:00|585.02|582.22|585.02|582.22|585.02|582.22|585.02|582.22|0
1630043110000|2021-08-27 05:45:10|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1630043150000|2021-08-27 05:45:50|584.65|581.85|584.65|581.85|584.65|581.85|584.65|581.85|0
1630043160000|2021-08-27 05:46:00|584.74|581.94|584.83|582.03|584.83|582.03|584.74|581.94|0
1630043170000|2021-08-27 05:46:10|584.64|581.84|584.46|581.66|584.64|581.84|584.46|581.66|0
1630043180000|2021-08-27 05:46:20|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630043190000|2021-08-27 05:46:30|584.46|581.66|584.27|581.47|584.46|581.66|584.27|581.47|0
1630043200000|2021-08-27 05:46:40|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1630043210000|2021-08-27 05:46:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630043220000|2021-08-27 05:47:00|584.46|581.66|584.36|581.56|584.46|581.66|584.36|581.56|0
1630043230000|2021-08-27 05:47:10|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1630043240000|2021-08-27 05:47:20|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043280000|2021-08-27 05:48:00|584.27|581.47|584.27|581.47|584.45|581.65|584.27|581.47|0
1630043290000|2021-08-27 05:48:10|584.36|581.56|584.45|581.65|584.45|581.65|584.36|581.56|0
1630043320000|2021-08-27 05:48:40|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043330000|2021-08-27 05:48:50|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043340000|2021-08-27 05:49:00|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1630043370000|2021-08-27 05:49:30|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043380000|2021-08-27 05:49:40|584.26|581.46|584.26|581.46|584.45|581.65|584.26|581.46|0
1630043400000|2021-08-27 05:50:00|584.45|581.65|584.45|581.65|584.45|581.65|584.26|581.46|0
1630043410000|2021-08-27 05:50:10|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043470000|2021-08-27 05:51:10|584.45|581.65|584.26|581.46|584.45|581.65|584.26|581.46|0
1630043490000|2021-08-27 05:51:30|584.45|581.65|584.45|581.65|584.45|581.65|584.35|581.55|0
1630043500000|2021-08-27 05:51:40|584.54|581.74|584.45|581.65|584.54|581.74|584.45|581.65|0
1630043510000|2021-08-27 05:51:50|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043520000|2021-08-27 05:52:00|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043580000|2021-08-27 05:53:00|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1630043600000|2021-08-27 05:53:20|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043610000|2021-08-27 05:53:30|584.54|581.74|584.54|581.74|584.64|581.84|584.54|581.74|0
1630043620000|2021-08-27 05:53:40|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630043630000|2021-08-27 05:53:50|584.26|581.46|584.07|581.27|584.26|581.46|584.07|581.27|0
1630043650000|2021-08-27 05:54:10|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1630043660000|2021-08-27 05:54:20|583.97|581.17|584.07|581.27|584.07|581.27|583.97|581.17|0
1630043680000|2021-08-27 05:54:40|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043700000|2021-08-27 05:55:00|583.97|581.17|583.88|581.08|584.07|581.27|583.88|581.08|0
1630043710000|2021-08-27 05:55:10|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630043730000|2021-08-27 05:55:30|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043740000|2021-08-27 05:55:40|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630043750000|2021-08-27 05:55:50|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1630043760000|2021-08-27 05:56:00|584.07|581.27|584.07|581.27|584.07|581.27|583.88|581.08|0
1630043770000|2021-08-27 05:56:10|584.16|581.36|584.16|581.36|584.16|581.36|584.16|581.36|0
1630043780000|2021-08-27 05:56:20|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043790000|2021-08-27 05:56:30|584.07|581.27|584.26|581.46|584.26|581.46|584.07|581.27|0
1630043840000|2021-08-27 05:57:20|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630043850000|2021-08-27 05:57:30|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630043910000|2021-08-27 05:58:30|584.45|581.65|584.45|581.65|584.45|581.65|584.45|581.65|0
1630043970000|2021-08-27 05:59:30|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1630043980000|2021-08-27 05:59:40|584.73|581.93|584.64|581.84|584.73|581.93|584.64|581.84|0
1630043990000|2021-08-27 05:59:50|584.45|581.65|584.45|581.65|584.64|581.84|584.45|581.65|0
1630044000000|2021-08-27 06:00:00|584.54|581.74|584.45|581.65|584.54|581.74|584.45|581.65|0
1630044010000|2021-08-27 06:00:10|584.07|581.27|583.88|581.08|584.07|581.27|583.88|581.08|0
1630044020000|2021-08-27 06:00:20|583.69|580.89|583.88|581.08|583.88|581.08|583.69|580.89|0
1630044030000|2021-08-27 06:00:30|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630044040000|2021-08-27 06:00:40|584.26|581.46|584.26|581.46|584.26|581.46|584.26|581.46|0
1630044050000|2021-08-27 06:00:50|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630044060000|2021-08-27 06:01:00|584.26|581.46|584.45|581.65|584.45|581.65|584.26|581.46|0
1630044070000|2021-08-27 06:01:10|584.26|581.46|584.45|581.65|584.45|581.65|584.26|581.46|0
1630044080000|2021-08-27 06:01:20|584.26|581.46|584.07|581.27|584.26|581.46|584.07|581.27|0
1630044090000|2021-08-27 06:01:30|584.16|581.36|584.26|581.46|584.26|581.46|584.16|581.36|0
1630044100000|2021-08-27 06:01:40|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1630044130000|2021-08-27 06:02:10|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630044140000|2021-08-27 06:02:20|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1630044150000|2021-08-27 06:02:30|583.88|581.08|584.07|581.27|584.07|581.27|583.88|581.08|0
1630044160000|2021-08-27 06:02:40|583.88|581.08|583.88|581.08|583.88|581.08|583.88|581.08|0
1630044170000|2021-08-27 06:02:50|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1630044180000|2021-08-27 06:03:00|584.26|581.46|584.07|581.27|584.26|581.46|584.07|581.27|0
1630044190000|2021-08-27 06:03:10|584.16|581.36|584.26|581.46|584.26|581.46|584.16|581.36|0
1630044200000|2021-08-27 06:03:20|584.16|581.36|584.26|581.46|584.26|581.46|584.16|581.36|0
1630044220000|2021-08-27 06:03:40|584.45|581.65|585.11|582.31|585.11|582.31|584.45|581.65|0
1630044230000|2021-08-27 06:03:50|585.02|582.22|584.64|581.84|585.02|582.22|584.64|581.84|0
1630044240000|2021-08-27 06:04:00|585.3|582.5|585.4|582.6|585.4|582.6|585.21|582.41|0
1630044250000|2021-08-27 06:04:10|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1630044270000|2021-08-27 06:04:30|585.4|582.6|585.77|582.97|585.96|583.16|585.4|582.6|0
1630044280000|2021-08-27 06:04:40|585.59|582.79|585.58|582.78|585.59|582.79|585.58|582.78|0
1630044300000|2021-08-27 06:05:00|585.77|582.97|585.58|582.78|585.77|582.97|585.58|582.78|0
1630044310000|2021-08-27 06:05:10|585.4|582.6|585.58|582.78|585.58|582.78|585.4|582.6|0
1630044320000|2021-08-27 06:05:20|585.4|582.6|585.4|582.6|585.4|582.6|585.4|582.6|0
1630044330000|2021-08-27 06:05:30|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1630044340000|2021-08-27 06:05:40|585.02|582.22|585.21|582.41|585.21|582.41|585.02|582.22|0
1630044370000|2021-08-27 06:06:10|585.39|582.59|585.58|582.78|585.58|582.78|585.39|582.59|0
1630044380000|2021-08-27 06:06:20|585.39|582.59|585.58|582.78|585.58|582.78|585.39|582.59|0
1630044390000|2021-08-27 06:06:30|585.39|582.59|585.49|582.69|585.58|582.78|585.39|582.59|0
1630044400000|2021-08-27 06:06:40|585.58|582.78|585.58|582.78|585.58|582.78|585.39|582.59|0
1630044420000|2021-08-27 06:07:00|585.77|582.97|585.77|582.97|585.77|582.97|585.77|582.97|0
1630044430000|2021-08-27 06:07:10|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044440000|2021-08-27 06:07:20|586.15|583.35|586.15|583.35|586.34|583.54|586.15|583.35|0
1630044450000|2021-08-27 06:07:30|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044460000|2021-08-27 06:07:40|585.77|582.97|585.77|582.97|585.77|582.97|585.77|582.97|0
1630044480000|2021-08-27 06:08:00|585.96|583.16|585.77|582.97|585.96|583.16|585.77|582.97|0
1630044500000|2021-08-27 06:08:20|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044510000|2021-08-27 06:08:30|585.86|583.06|585.77|582.97|585.86|583.06|585.77|582.97|0
1630044520000|2021-08-27 06:08:40|585.86|583.06|585.77|582.97|585.86|583.06|585.77|582.97|0
1630044530000|2021-08-27 06:08:50|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044550000|2021-08-27 06:09:10|586.05|583.25|585.96|583.16|586.05|583.25|585.96|583.16|0
1630044570000|2021-08-27 06:09:30|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630044580000|2021-08-27 06:09:40|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044600000|2021-08-27 06:10:00|585.77|582.97|585.77|582.97|585.77|582.97|585.77|582.97|0
1630044610000|2021-08-27 06:10:10|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630044620000|2021-08-27 06:10:20|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630044640000|2021-08-27 06:10:40|586.05|583.25|585.96|583.16|586.05|583.25|585.96|583.16|0
1630044650000|2021-08-27 06:10:50|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1630044660000|2021-08-27 06:11:00|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630044680000|2021-08-27 06:11:20|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044690000|2021-08-27 06:11:30|586.43|583.63|586.43|583.63|586.43|583.63|586.43|583.63|0
1630044700000|2021-08-27 06:11:40|586.34|583.54|586.53|583.73|586.53|583.73|586.34|583.54|0
1630044710000|2021-08-27 06:11:50|586.43|583.63|586.53|583.73|586.53|583.73|586.34|583.54|0
1630044720000|2021-08-27 06:12:00|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630044760000|2021-08-27 06:12:40|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044800000|2021-08-27 06:13:20|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630044810000|2021-08-27 06:13:30|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044830000|2021-08-27 06:13:50|586.34|583.54|586.53|583.73|586.53|583.73|586.34|583.54|0
1630044840000|2021-08-27 06:14:00|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630044870000|2021-08-27 06:14:30|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044880000|2021-08-27 06:14:40|586.43|583.63|586.53|583.73|586.53|583.73|586.43|583.63|0
1630044890000|2021-08-27 06:14:50|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630044900000|2021-08-27 06:15:00|586.53|583.73|586.34|583.54|586.53|583.73|586.34|583.54|0
1630044910000|2021-08-27 06:15:10|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044920000|2021-08-27 06:15:20|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1630044950000|2021-08-27 06:15:50|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630044970000|2021-08-27 06:16:10|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630044980000|2021-08-27 06:16:20|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045000000|2021-08-27 06:16:40|586.05|583.25|585.96|583.16|586.05|583.25|585.96|583.16|0
1630045020000|2021-08-27 06:17:00|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045070000|2021-08-27 06:17:50|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630045120000|2021-08-27 06:18:40|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045130000|2021-08-27 06:18:50|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630045150000|2021-08-27 06:19:10|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045160000|2021-08-27 06:19:20|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630045170000|2021-08-27 06:19:30|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045180000|2021-08-27 06:19:40|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630045190000|2021-08-27 06:19:50|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630045200000|2021-08-27 06:20:00|586.34|583.54|586.15|583.35|586.34|583.54|586.15|583.35|0
1630045210000|2021-08-27 06:20:10|586.34|583.54|586.34|583.54|586.34|583.54|586.15|583.35|0
1630045220000|2021-08-27 06:20:20|586.24|583.44|586.15|583.35|586.24|583.44|586.15|583.35|0
1630045230000|2021-08-27 06:20:30|586.24|583.44|586.15|583.35|586.24|583.44|586.15|583.35|0
1630045240000|2021-08-27 06:20:40|586.24|583.44|586.34|583.54|586.34|583.54|586.15|583.35|0
1630045250000|2021-08-27 06:20:50|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045280000|2021-08-27 06:21:20|585.96|583.16|585.96|583.16|585.96|583.16|585.96|583.16|0
1630045300000|2021-08-27 06:21:40|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045310000|2021-08-27 06:21:50|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630045320000|2021-08-27 06:22:00|586.15|583.35|586.34|583.54|586.34|583.54|586.15|583.35|0
1630045350000|2021-08-27 06:22:30|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1630045360000|2021-08-27 06:22:40|586.34|583.54|586.34|583.54|586.34|583.54|586.34|583.54|0
1630045440000|2021-08-27 06:24:00|586.53|583.73|586.53|583.73|586.53|583.73|586.53|583.73|0
1630045460000|2021-08-27 06:24:20|586.72|583.92|586.71|583.91|586.72|583.92|586.71|583.91|0
1630045480000|2021-08-27 06:24:40|587.09|584.29|587.47|584.67|587.47|584.67|587.09|584.29|0
1630045490000|2021-08-27 06:24:50|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1630045520000|2021-08-27 06:25:20|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1630045530000|2021-08-27 06:25:30|586.9|584.1|586.9|584.1|586.9|584.1|586.9|584.1|0
1630045540000|2021-08-27 06:25:40|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1630045550000|2021-08-27 06:25:50|586.9|584.1|586.9|584.1|586.9|584.1|586.9|584.1|0
1630045570000|2021-08-27 06:26:10|586.71|583.91|586.71|583.91|586.9|584.1|586.71|583.91|0
1630045580000|2021-08-27 06:26:20|586.62|583.82|586.71|583.91|586.71|583.91|586.62|583.82|0
1630045590000|2021-08-27 06:26:30|586.9|584.1|586.9|584.1|586.9|584.1|586.9|584.1|0
1630045620000|2021-08-27 06:27:00|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1630045640000|2021-08-27 06:27:20|586.9|584.1|587.09|584.29|587.09|584.29|586.9|584.1|0
1630045660000|2021-08-27 06:27:40|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1630045670000|2021-08-27 06:27:50|587.18|584.38|587.09|584.29|587.18|584.38|587.09|584.29|0
1630045680000|2021-08-27 06:28:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1630045710000|2021-08-27 06:28:30|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045740000|2021-08-27 06:29:00|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630045750000|2021-08-27 06:29:10|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045760000|2021-08-27 06:29:20|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1630045780000|2021-08-27 06:29:40|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045790000|2021-08-27 06:29:50|587.28|584.48|587.47|584.67|587.47|584.67|587.28|584.48|0
1630045800000|2021-08-27 06:30:00|587.37|584.57|587.28|584.48|587.37|584.57|587.28|584.48|0
1630045810000|2021-08-27 06:30:10|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045850000|2021-08-27 06:30:50|587.37|584.57|587.47|584.67|587.47|584.67|587.37|584.57|0
1630045860000|2021-08-27 06:31:00|587.28|584.48|587.28|584.48|587.28|584.48|587.28|584.48|0
1630045870000|2021-08-27 06:31:10|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045890000|2021-08-27 06:31:30|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630045910000|2021-08-27 06:31:50|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630045920000|2021-08-27 06:32:00|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630045930000|2021-08-27 06:32:10|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630045940000|2021-08-27 06:32:20|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630045950000|2021-08-27 06:32:30|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630045970000|2021-08-27 06:32:50|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630045980000|2021-08-27 06:33:00|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630045990000|2021-08-27 06:33:10|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046000000|2021-08-27 06:33:20|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630046050000|2021-08-27 06:34:10|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046110000|2021-08-27 06:35:10|587.75|584.95|587.75|584.95|587.75|584.95|587.75|584.95|0
1630046120000|2021-08-27 06:35:20|587.85|585.05|588.04|585.24|588.04|585.24|587.66|584.86|0
1630046130000|2021-08-27 06:35:30|588.23|585.43|588.23|585.43|588.23|585.43|588.04|585.24|0
1630046140000|2021-08-27 06:35:40|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630046160000|2021-08-27 06:36:00|588.23|585.43|588.23|585.43|588.23|585.43|588.23|585.43|0
1630046200000|2021-08-27 06:36:40|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630046210000|2021-08-27 06:36:50|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046220000|2021-08-27 06:37:00|587.75|584.95|588.04|585.24|588.04|585.24|587.75|584.95|0
1630046260000|2021-08-27 06:37:40|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046300000|2021-08-27 06:38:20|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630046320000|2021-08-27 06:38:40|587.85|585.05|587.94|585.14|587.94|585.14|587.85|585.05|0
1630046330000|2021-08-27 06:38:50|588.04|585.24|588.04|585.24|588.04|585.24|587.85|585.05|0
1630046340000|2021-08-27 06:39:00|587.85|585.05|587.66|584.86|587.85|585.05|587.66|584.86|0
1630046350000|2021-08-27 06:39:10|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046360000|2021-08-27 06:39:20|587.66|584.86|587.66|584.86|587.85|585.05|587.66|584.86|0
1630046370000|2021-08-27 06:39:30|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630046380000|2021-08-27 06:39:40|587.66|584.86|587.47|584.67|587.66|584.86|587.47|584.67|0
1630046400000|2021-08-27 06:40:00|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046420000|2021-08-27 06:40:20|587.56|584.76|587.47|584.67|587.56|584.76|587.47|584.67|0
1630046470000|2021-08-27 06:41:10|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046480000|2021-08-27 06:41:20|587.56|584.76|587.66|584.86|587.66|584.86|587.56|584.76|0
1630046490000|2021-08-27 06:41:30|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630046510000|2021-08-27 06:41:50|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046520000|2021-08-27 06:42:00|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630046540000|2021-08-27 06:42:20|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046570000|2021-08-27 06:42:50|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1630046590000|2021-08-27 06:43:10|587.66|584.86|587.66|584.86|587.66|584.86|587.47|584.67|0
1630046610000|2021-08-27 06:43:30|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046620000|2021-08-27 06:43:40|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1630046630000|2021-08-27 06:43:50|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1630046640000|2021-08-27 06:44:00|588.04|585.24|588.04|585.24|588.04|585.24|588.04|585.24|0
1630046650000|2021-08-27 06:44:10|587.85|585.05|588.04|585.24|588.04|585.24|587.85|585.05|0
1630046720000|2021-08-27 06:45:20|587.94|585.14|587.85|585.05|587.94|585.14|587.85|585.05|0
1630046750000|2021-08-27 06:45:50|588.04|585.24|587.85|585.05|588.04|585.24|587.85|585.05|0
1630046760000|2021-08-27 06:46:00|587.84|585.04|587.84|585.04|587.84|585.04|587.84|585.04|0
1630046830000|2021-08-27 06:47:10|587.65|584.85|587.84|585.04|587.84|585.04|587.65|584.85|0
1630046850000|2021-08-27 06:47:30|587.65|584.85|587.65|584.85|587.84|585.04|587.65|584.85|0
1630046890000|2021-08-27 06:48:10|587.84|585.04|587.84|585.04|587.84|585.04|587.84|585.04|0
1630046910000|2021-08-27 06:48:30|587.65|584.85|587.65|584.85|587.65|584.85|587.65|584.85|0
1630046920000|2021-08-27 06:48:40|587.84|585.04|587.84|585.04|587.84|585.04|587.84|585.04|0
1630046930000|2021-08-27 06:48:50|587.65|584.85|587.65|584.85|587.65|584.85|587.65|584.85|0
1630046940000|2021-08-27 06:49:00|587.84|585.04|587.65|584.85|587.84|585.04|587.65|584.85|0
1630046950000|2021-08-27 06:49:10|587.74|584.94|587.65|584.85|587.74|584.94|587.65|584.85|0
1630046980000|2021-08-27 06:49:40|587.46|584.66|587.65|584.85|587.65|584.85|587.46|584.66|0
1630047070000|2021-08-27 06:51:10|587.84|585.04|587.84|585.04|587.84|585.04|587.65|584.85|0
1630047120000|2021-08-27 06:52:00|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1630047130000|2021-08-27 06:52:10|587.93|585.13|588.03|585.23|588.03|585.23|587.93|585.13|0
1630047160000|2021-08-27 06:52:40|587.93|585.13|588.03|585.23|588.03|585.23|587.93|585.13|0
1630047180000|2021-08-27 06:53:00|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1630047220000|2021-08-27 06:53:40|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1630047250000|2021-08-27 06:54:10|587.84|585.04|588.03|585.23|588.03|585.23|587.84|585.04|0
1630047260000|2021-08-27 06:54:20|587.84|585.04|587.84|585.04|587.84|585.04|587.84|585.04|0
1630047270000|2021-08-27 06:54:30|587.65|584.85|587.65|584.85|587.65|584.85|587.65|584.85|0
1630047300000|2021-08-27 06:55:00|587.46|584.66|587.46|584.66|587.46|584.66|587.46|584.66|0
1630047310000|2021-08-27 06:55:10|587.65|584.85|587.46|584.66|587.65|584.85|587.46|584.66|0
1630047320000|2021-08-27 06:55:20|587.65|584.85|587.65|584.85|587.65|584.85|587.65|584.85|0
1630047350000|2021-08-27 06:55:50|587.46|584.66|587.46|584.66|587.46|584.66|587.46|584.66|0
1630047380000|2021-08-27 06:56:20|587.08|584.28|587.08|584.28|587.08|584.28|587.08|584.28|0
1630047390000|2021-08-27 06:56:30|587.27|584.47|587.27|584.47|587.27|584.47|587.27|584.47|0
1630047440000|2021-08-27 06:57:20|587.08|584.28|587.17|584.37|587.17|584.37|587.08|584.28|0
1630047450000|2021-08-27 06:57:30|587.08|584.28|587.08|584.28|587.08|584.28|587.08|584.28|0
1630047480000|2021-08-27 06:58:00|586.89|584.09|586.89|584.09|586.89|584.09|586.89|584.09|0
1630047490000|2021-08-27 06:58:10|586.79|583.99|586.79|583.99|586.79|583.99|586.79|583.99|0
1630047500000|2021-08-27 06:58:20|586.89|584.09|586.89|584.09|586.89|584.09|586.89|584.09|0
1630047520000|2021-08-27 06:58:40|587.08|584.28|586.89|584.09|587.08|584.28|586.89|584.09|0
1630047540000|2021-08-27 06:59:00|586.7|583.9|586.89|584.09|586.89|584.09|586.7|583.9|0
1630047560000|2021-08-27 06:59:20|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1630047570000|2021-08-27 06:59:30|586.89|584.09|586.7|583.9|586.89|584.09|586.7|583.9|0
1630047590000|2021-08-27 06:59:50|586.51|583.71|586.51|583.71|586.51|583.71|586.51|583.71|0
1630047600000|2021-08-27 07:00:00|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1630047610000|2021-08-27 07:00:10|585.94|583.14|586.13|583.33|586.13|583.33|585.94|583.14|0
1630047620000|2021-08-27 07:00:20|585.94|583.14|585.94|583.14|586.03|583.23|585.94|583.14|0
1630047630000|2021-08-27 07:00:30|585.84|583.04|585.94|583.14|585.94|583.14|585.84|583.04|0
1630047640000|2021-08-27 07:00:40|585.84|583.04|585.94|583.14|586.13|583.33|585.84|583.04|0
1630047650000|2021-08-27 07:00:50|585.75|582.95|584.33|581.53|585.75|582.95|584.33|581.53|0
1630047660000|2021-08-27 07:01:00|584.14|581.34|584.33|581.53|584.33|581.53|584.14|581.34|0
1630047670000|2021-08-27 07:01:10|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1630047680000|2021-08-27 07:01:20|584.33|581.53|584.71|581.91|584.71|581.91|584.33|581.53|0
1630047690000|2021-08-27 07:01:30|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1630047710000|2021-08-27 07:01:50|584.71|581.91|584.9|582.1|584.9|582.1|584.71|581.91|0
1630047720000|2021-08-27 07:02:00|584.8|582|584.71|581.91|584.8|582|584.71|581.91|0
1630047730000|2021-08-27 07:02:10|584.8|582|584.71|581.91|584.9|582.1|584.71|581.91|0
1630047740000|2021-08-27 07:02:20|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1630047750000|2021-08-27 07:02:30|584.33|581.53|584.14|581.34|584.33|581.53|584.14|581.34|0
1630047760000|2021-08-27 07:02:40|584.33|581.53|584.14|581.34|584.33|581.53|584.14|581.34|0
1630047770000|2021-08-27 07:02:50|584.04|581.24|584.14|581.34|584.14|581.34|584.04|581.24|0
1630047780000|2021-08-27 07:03:00|583.95|581.15|583.76|580.96|583.95|581.15|583.57|580.77|0
1630047790000|2021-08-27 07:03:10|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1630047800000|2021-08-27 07:03:20|583.57|580.77|583.76|580.96|583.76|580.96|583.57|580.77|0
1630047810000|2021-08-27 07:03:30|583.57|580.77|584.14|581.34|584.14|581.34|583.57|580.77|0
1630047820000|2021-08-27 07:03:40|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1630047830000|2021-08-27 07:03:50|584.14|581.34|584.33|581.53|584.33|581.53|584.14|581.34|0
1630047840000|2021-08-27 07:04:00|584.23|581.43|584.33|581.53|584.33|581.53|584.23|581.43|0
1630047850000|2021-08-27 07:04:10|584.14|581.34|584.33|581.53|584.33|581.53|584.14|581.34|0
1630047860000|2021-08-27 07:04:20|584.52|581.72|584.8|582|584.8|582|584.52|581.72|0
1630047870000|2021-08-27 07:04:30|584.9|582.1|584.71|581.91|584.9|582.1|584.71|581.91|0
1630047880000|2021-08-27 07:04:40|584.52|581.72|584.52|581.72|584.52|581.72|584.52|581.72|0
1630047890000|2021-08-27 07:04:50|584.61|581.81|584.61|581.81|584.71|581.91|584.61|581.81|0
1630047900000|2021-08-27 07:05:00|583.94|581.54|584.13|581.73|584.13|581.73|583.94|581.54|0
1630047910000|2021-08-27 07:05:10|584.32|581.92|584.32|581.92|584.51|582.11|584.32|581.92|0
1630047920000|2021-08-27 07:05:20|584.51|582.11|584.7|582.3|584.7|582.3|584.51|582.11|0
1630047930000|2021-08-27 07:05:30|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630047940000|2021-08-27 07:05:40|584.79|582.39|584.89|582.49|584.89|582.49|584.7|582.3|0
1630047960000|2021-08-27 07:06:00|584.7|582.3|584.51|582.11|584.7|582.3|584.51|582.11|0
1630047970000|2021-08-27 07:06:10|584.32|581.92|584.51|582.11|584.51|582.11|584.32|581.92|0
1630047980000|2021-08-27 07:06:20|584.6|582.2|584.51|582.11|584.6|582.2|584.51|582.11|0
1630047990000|2021-08-27 07:06:30|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630048000000|2021-08-27 07:06:40|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048010000|2021-08-27 07:06:50|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048020000|2021-08-27 07:07:00|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048030000|2021-08-27 07:07:10|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630048040000|2021-08-27 07:07:20|584.7|582.3|584.89|582.49|584.89|582.49|584.7|582.3|0
1630048050000|2021-08-27 07:07:30|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630048080000|2021-08-27 07:08:00|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630048090000|2021-08-27 07:08:10|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1630048100000|2021-08-27 07:08:20|584.7|582.3|584.7|582.3|584.7|582.3|584.51|582.11|0
1630048110000|2021-08-27 07:08:30|584.51|582.11|584.7|582.3|584.7|582.3|584.51|582.11|0
1630048120000|2021-08-27 07:08:40|584.51|582.11|584.7|582.3|584.7|582.3|584.51|582.11|0
1630048130000|2021-08-27 07:08:50|584.6|582.2|584.51|582.11|584.7|582.3|584.51|582.11|0
1630048140000|2021-08-27 07:09:00|584.6|582.2|584.7|582.3|584.89|582.49|584.6|582.2|0
1630048150000|2021-08-27 07:09:10|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1630048160000|2021-08-27 07:09:20|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630048170000|2021-08-27 07:09:30|584.6|582.2|584.6|582.2|584.6|582.2|584.6|582.2|0
1630048180000|2021-08-27 07:09:40|584.51|582.11|584.51|582.11|584.7|582.3|584.51|582.11|0
1630048190000|2021-08-27 07:09:50|584.7|582.3|584.51|582.11|584.7|582.3|584.51|582.11|0
1630048200000|2021-08-27 07:10:00|584.7|582.3|584.7|582.3|584.89|582.49|584.7|582.3|0
1630048210000|2021-08-27 07:10:10|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1630048220000|2021-08-27 07:10:20|584.32|581.92|584.51|582.11|584.51|582.11|584.32|581.92|0
1630048230000|2021-08-27 07:10:30|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630048240000|2021-08-27 07:10:40|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630048250000|2021-08-27 07:10:50|585.08|582.68|585.46|583.06|585.46|583.06|585.08|582.68|0
1630048260000|2021-08-27 07:11:00|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630048270000|2021-08-27 07:11:10|584.98|582.58|585.08|582.68|585.08|582.68|584.98|582.58|0
1630048280000|2021-08-27 07:11:20|585.17|582.77|585.27|582.87|585.27|582.87|585.17|582.77|0
1630048290000|2021-08-27 07:11:30|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048300000|2021-08-27 07:11:40|585.46|583.06|585.46|583.06|585.46|583.06|585.27|582.87|0
1630048310000|2021-08-27 07:11:50|585.27|582.87|585.46|583.06|585.46|583.06|585.27|582.87|0
1630048320000|2021-08-27 07:12:00|585.55|583.15|585.65|583.25|585.65|583.25|585.55|583.15|0
1630048330000|2021-08-27 07:12:10|585.46|583.06|585.46|583.06|585.65|583.25|585.46|583.06|0
1630048340000|2021-08-27 07:12:20|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048350000|2021-08-27 07:12:30|585.27|582.87|585.08|582.68|585.27|582.87|584.89|582.49|0
1630048360000|2021-08-27 07:12:40|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630048370000|2021-08-27 07:12:50|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048380000|2021-08-27 07:13:00|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048390000|2021-08-27 07:13:10|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630048400000|2021-08-27 07:13:20|585.36|582.96|585.46|583.06|585.46|583.06|585.36|582.96|0
1630048410000|2021-08-27 07:13:30|585.27|582.87|584.98|582.58|585.27|582.87|584.98|582.58|0
1630048420000|2021-08-27 07:13:40|584.89|582.49|584.89|582.49|585.08|582.68|584.89|582.49|0
1630048430000|2021-08-27 07:13:50|585.08|582.68|584.7|582.3|585.08|582.68|584.7|582.3|0
1630048440000|2021-08-27 07:14:00|584.89|582.49|584.98|582.58|585.08|582.68|584.89|582.49|0
1630048450000|2021-08-27 07:14:10|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048460000|2021-08-27 07:14:20|584.89|582.49|584.89|582.49|585.08|582.68|584.89|582.49|0
1630048470000|2021-08-27 07:14:30|584.98|582.58|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048490000|2021-08-27 07:14:50|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630048500000|2021-08-27 07:15:00|584.7|582.3|584.7|582.3|584.7|582.3|584.7|582.3|0
1630048510000|2021-08-27 07:15:10|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630048520000|2021-08-27 07:15:20|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630048530000|2021-08-27 07:15:30|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1630048540000|2021-08-27 07:15:40|584.89|582.49|584.51|582.11|584.89|582.49|584.51|582.11|0
1630048550000|2021-08-27 07:15:50|584.32|581.92|584.41|582.01|584.51|582.11|584.32|581.92|0
1630048560000|2021-08-27 07:16:00|584.51|582.11|584.89|582.49|584.89|582.49|584.51|582.11|0
1630048590000|2021-08-27 07:16:30|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630048600000|2021-08-27 07:16:40|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630048610000|2021-08-27 07:16:50|585.27|582.87|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048620000|2021-08-27 07:17:00|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630048630000|2021-08-27 07:17:10|584.79|582.39|584.7|582.3|584.79|582.39|584.7|582.3|0
1630048650000|2021-08-27 07:17:30|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630048660000|2021-08-27 07:17:40|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630048670000|2021-08-27 07:17:50|584.79|582.39|584.79|582.39|584.89|582.49|584.79|582.39|0
1630048680000|2021-08-27 07:18:00|584.89|582.49|584.7|582.3|584.89|582.49|584.7|582.3|0
1630048690000|2021-08-27 07:18:10|584.79|582.39|584.89|582.49|584.89|582.49|584.79|582.39|0
1630048700000|2021-08-27 07:18:20|584.79|582.39|584.89|582.49|584.89|582.49|584.79|582.39|0
1630048710000|2021-08-27 07:18:30|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630048720000|2021-08-27 07:18:40|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1630048730000|2021-08-27 07:18:50|585.27|582.87|585.55|583.15|585.55|583.15|585.27|582.87|0
1630048740000|2021-08-27 07:19:00|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630048750000|2021-08-27 07:19:10|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048760000|2021-08-27 07:19:20|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630048770000|2021-08-27 07:19:30|585.08|582.68|585.27|582.87|585.27|582.87|584.98|582.58|0
1630048780000|2021-08-27 07:19:40|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630048790000|2021-08-27 07:19:50|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630048800000|2021-08-27 07:20:00|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630048810000|2021-08-27 07:20:10|585.65|583.25|585.83|583.43|585.83|583.43|585.65|583.25|0
1630048820000|2021-08-27 07:20:20|585.64|583.24|585.83|583.43|585.83|583.43|585.64|583.24|0
1630048860000|2021-08-27 07:21:00|586.02|583.62|586.02|583.62|586.02|583.62|586.02|583.62|0
1630048870000|2021-08-27 07:21:10|585.64|583.24|585.83|583.43|585.83|583.43|585.64|583.24|0
1630048880000|2021-08-27 07:21:20|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1630048900000|2021-08-27 07:21:40|585.45|583.05|585.45|583.05|585.64|583.24|585.45|583.05|0
1630048910000|2021-08-27 07:21:50|585.64|583.24|585.55|583.15|585.64|583.24|585.55|583.15|0
1630048920000|2021-08-27 07:22:00|585.45|583.05|585.45|583.05|585.55|583.15|585.45|583.05|0
1630048930000|2021-08-27 07:22:10|585.55|583.15|585.45|583.05|585.64|583.24|585.45|583.05|0
1630048940000|2021-08-27 07:22:20|585.64|583.24|585.64|583.24|585.64|583.24|585.55|583.15|0
1630048950000|2021-08-27 07:22:30|585.55|583.15|585.64|583.24|585.64|583.24|585.55|583.15|0
1630048960000|2021-08-27 07:22:40|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1630048970000|2021-08-27 07:22:50|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1630048980000|2021-08-27 07:23:00|585.74|583.34|585.64|583.24|585.74|583.34|585.64|583.24|0
1630048990000|2021-08-27 07:23:10|585.73|583.33|585.83|583.43|586.02|583.62|585.73|583.33|0
1630049010000|2021-08-27 07:23:30|585.92|583.52|585.83|583.43|585.92|583.52|585.83|583.43|0
1630049030000|2021-08-27 07:23:50|586.02|583.62|585.83|583.43|586.02|583.62|585.83|583.43|0
1630049050000|2021-08-27 07:24:10|585.64|583.24|585.54|583.14|585.64|583.24|585.45|583.05|0
1630049060000|2021-08-27 07:24:20|585.64|583.24|585.45|583.05|585.64|583.24|585.45|583.05|0
1630049070000|2021-08-27 07:24:30|585.64|583.24|585.45|583.05|585.64|583.24|585.45|583.05|0
1630049080000|2021-08-27 07:24:40|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1630049100000|2021-08-27 07:25:00|585.83|583.43|585.83|583.43|585.83|583.43|585.83|583.43|0
1630049110000|2021-08-27 07:25:10|586.02|583.62|586.02|583.62|586.02|583.62|586.02|583.62|0
1630049120000|2021-08-27 07:25:20|586.21|583.81|586.4|584|586.4|584|586.21|583.81|0
1630049130000|2021-08-27 07:25:30|586.21|583.81|586.21|583.81|586.3|583.9|586.21|583.81|0
1630049140000|2021-08-27 07:25:40|586.4|584|586.78|584.38|586.78|584.38|586.4|584|0
1630049150000|2021-08-27 07:25:50|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1630049160000|2021-08-27 07:26:00|586.78|584.38|586.97|584.57|586.97|584.57|586.78|584.38|0
1630049170000|2021-08-27 07:26:10|587.16|584.76|587.35|584.95|587.35|584.95|587.16|584.76|0
1630049180000|2021-08-27 07:26:20|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1630049190000|2021-08-27 07:26:30|587.35|584.95|587.35|584.95|587.35|584.95|587.16|584.76|0
1630049200000|2021-08-27 07:26:40|587.16|584.76|587.35|584.95|587.35|584.95|587.16|584.76|0
1630049210000|2021-08-27 07:26:50|587.25|584.85|587.35|584.95|587.35|584.95|587.16|584.76|0
1630049220000|2021-08-27 07:27:00|587.16|584.76|586.97|584.57|587.16|584.76|586.97|584.57|0
1630049230000|2021-08-27 07:27:10|586.78|584.38|586.78|584.38|586.78|584.38|586.78|584.38|0
1630049260000|2021-08-27 07:27:40|586.59|584.19|586.78|584.38|586.78|584.38|586.59|584.19|0
1630049270000|2021-08-27 07:27:50|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1630049290000|2021-08-27 07:28:10|586.78|584.38|587.16|584.76|587.16|584.76|586.78|584.38|0
1630049320000|2021-08-27 07:28:40|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1630049330000|2021-08-27 07:28:50|587.16|584.76|587.16|584.76|587.16|584.76|587.16|584.76|0
1630049340000|2021-08-27 07:29:00|587.35|584.95|587.35|584.95|587.35|584.95|587.25|584.85|0
1630049350000|2021-08-27 07:29:10|587.54|585.14|587.35|584.95|587.54|585.14|587.35|584.95|0
1630049370000|2021-08-27 07:29:30|587.54|585.14|587.54|585.14|587.54|585.14|587.35|584.95|0
1630049390000|2021-08-27 07:29:50|587.44|585.04|587.54|585.14|587.54|585.14|587.44|585.04|0
1630049400000|2021-08-27 07:30:00|587.73|585.33|587.73|585.33|587.73|585.33|587.54|585.14|0
1630049410000|2021-08-27 07:30:10|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1630049420000|2021-08-27 07:30:20|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1630049430000|2021-08-27 07:30:30|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1630049440000|2021-08-27 07:30:40|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1630049450000|2021-08-27 07:30:50|587.73|585.33|587.35|584.95|587.73|585.33|587.35|584.95|0
1630049460000|2021-08-27 07:31:00|587.54|585.14|587.73|585.33|587.73|585.33|587.54|585.14|0
1630049470000|2021-08-27 07:31:10|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1630049480000|2021-08-27 07:31:20|587.54|585.14|587.73|585.33|587.73|585.33|587.54|585.14|0
1630049490000|2021-08-27 07:31:30|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1630049500000|2021-08-27 07:31:40|587.35|584.95|587.35|584.95|587.35|584.95|587.35|584.95|0
1630049510000|2021-08-27 07:31:50|587.54|585.14|587.35|584.95|587.54|585.14|587.35|584.95|0
1630049520000|2021-08-27 07:32:00|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1630049530000|2021-08-27 07:32:10|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1630049560000|2021-08-27 07:32:40|587.92|585.52|587.92|585.52|587.92|585.52|587.92|585.52|0
1630049570000|2021-08-27 07:32:50|588.3|585.9|588.3|585.9|588.3|585.9|588.3|585.9|0
1630049580000|2021-08-27 07:33:00|588.49|586.09|588.68|586.28|588.68|586.28|588.49|586.09|0
1630049590000|2021-08-27 07:33:10|588.87|586.47|588.68|586.28|589.06|586.66|588.68|586.28|0
1630049600000|2021-08-27 07:33:20|588.49|586.09|588.49|586.09|588.49|586.09|588.49|586.09|0
1630049620000|2021-08-27 07:33:40|588.68|586.28|588.49|586.09|588.68|586.28|588.49|586.09|0
1630049630000|2021-08-27 07:33:50|588.58|586.18|588.49|586.09|588.68|586.28|588.49|586.09|0
1630049640000|2021-08-27 07:34:00|588.68|586.28|588.3|585.9|588.68|586.28|588.3|585.9|0
1630049650000|2021-08-27 07:34:10|588.11|585.71|588.11|585.71|588.11|585.71|588.11|585.71|0
1630049660000|2021-08-27 07:34:20|588.3|585.9|588.3|585.9|588.3|585.9|588.3|585.9|0
1630049670000|2021-08-27 07:34:30|588.49|586.09|588.3|585.9|588.49|586.09|588.3|585.9|0
1630049680000|2021-08-27 07:34:40|588.2|585.8|588.3|585.9|588.3|585.9|588.2|585.8|0
1630049690000|2021-08-27 07:34:50|588.49|586.09|588.3|585.9|588.49|586.09|588.3|585.9|0
1630049700000|2021-08-27 07:35:00|588.39|585.99|587.27|584.87|588.39|585.99|587.27|584.87|0
1630049710000|2021-08-27 07:35:10|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1630049730000|2021-08-27 07:35:30|589.57|587.17|586.28|583.88|589.57|587.17|586.28|583.88|0
1630049740000|2021-08-27 07:35:40|586.47|584.07|586.18|583.78|586.47|584.07|586.09|583.69|0
1630049750000|2021-08-27 07:35:50|587.64|585.24|587.64|585.24|587.73|585.33|587.64|585.24|0
1630049760000|2021-08-27 07:36:00|587.83|585.43|587.73|585.33|587.83|585.43|587.73|585.33|0
1630049770000|2021-08-27 07:36:10|587.64|585.24|587.64|585.24|587.83|585.43|587.64|585.24|0
1630049780000|2021-08-27 07:36:20|587.25|584.85|587.25|584.85|587.44|585.04|587.25|584.85|0
1630049790000|2021-08-27 07:36:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1630049810000|2021-08-27 07:36:50|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1630049820000|2021-08-27 07:37:00|587.83|585.43|587.83|585.43|587.83|585.43|587.83|585.43|0
1630049830000|2021-08-27 07:37:10|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1630049840000|2021-08-27 07:37:20|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1630049850000|2021-08-27 07:37:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1630049870000|2021-08-27 07:37:50|587.63|585.23|587.63|585.23|587.63|585.23|587.44|585.04|0
1630049880000|2021-08-27 07:38:00|587.44|585.04|587.44|585.04|587.63|585.23|587.44|585.04|0
1630049890000|2021-08-27 07:38:10|587.63|585.23|587.63|585.23|587.63|585.23|587.44|585.04|0
1630049900000|2021-08-27 07:38:20|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1630049910000|2021-08-27 07:38:30|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1630049920000|2021-08-27 07:38:40|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1630049930000|2021-08-27 07:38:50|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1630049940000|2021-08-27 07:39:00|587.25|584.85|587.44|585.04|587.44|585.04|587.25|584.85|0
1630049950000|2021-08-27 07:39:10|587.25|584.85|587.25|584.85|587.44|585.04|587.25|584.85|0
1630049970000|2021-08-27 07:39:30|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1630049980000|2021-08-27 07:39:40|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1630050010000|2021-08-27 07:40:10|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1630050030000|2021-08-27 07:40:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1630050040000|2021-08-27 07:40:40|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1630050050000|2021-08-27 07:40:50|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1630050070000|2021-08-27 07:41:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1630050080000|2021-08-27 07:41:20|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050100000|2021-08-27 07:41:40|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1630050130000|2021-08-27 07:42:10|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1630050140000|2021-08-27 07:42:20|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1630050150000|2021-08-27 07:42:30|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1630050170000|2021-08-27 07:42:50|586.68|584.28|586.77|584.37|586.77|584.37|586.68|584.28|0
1630050180000|2021-08-27 07:43:00|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1630050200000|2021-08-27 07:43:20|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1630050210000|2021-08-27 07:43:30|586.96|584.56|586.87|584.47|587.06|584.66|586.87|584.47|0
1630050220000|2021-08-27 07:43:40|586.96|584.56|586.96|584.56|586.96|584.56|586.96|584.56|0
1630050230000|2021-08-27 07:43:50|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050240000|2021-08-27 07:44:00|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050250000|2021-08-27 07:44:10|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050260000|2021-08-27 07:44:20|586.77|584.37|586.87|584.47|586.87|584.47|586.77|584.37|0
1630050270000|2021-08-27 07:44:30|587.06|584.66|587.06|584.66|587.06|584.66|586.96|584.56|0
1630050280000|2021-08-27 07:44:40|586.87|584.47|586.96|584.56|587.06|584.66|586.87|584.47|0
1630050290000|2021-08-27 07:44:50|587.06|584.66|586.96|584.56|587.06|584.66|586.96|584.56|0
1630050300000|2021-08-27 07:45:00|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050310000|2021-08-27 07:45:10|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050320000|2021-08-27 07:45:20|586.87|584.47|586.68|584.28|586.87|584.47|586.68|584.28|0
1630050340000|2021-08-27 07:45:40|586.49|584.09|586.49|584.09|586.49|584.09|586.3|583.9|0
1630050350000|2021-08-27 07:45:50|586.68|584.28|586.68|584.28|586.68|584.28|586.58|584.18|0
1630050360000|2021-08-27 07:46:00|586.87|584.47|586.77|584.37|586.87|584.47|586.77|584.37|0
1630050370000|2021-08-27 07:46:10|586.68|584.28|586.68|584.28|586.77|584.37|586.68|584.28|0
1630050380000|2021-08-27 07:46:20|586.49|584.09|586.68|584.28|586.68|584.28|586.49|584.09|0
1630050390000|2021-08-27 07:46:30|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1630050430000|2021-08-27 07:47:10|586.3|583.9|586.68|584.28|586.68|584.28|586.3|583.9|0
1630050440000|2021-08-27 07:47:20|586.58|584.18|586.58|584.18|586.68|584.28|586.58|584.18|0
1630050450000|2021-08-27 07:47:30|586.68|584.28|586.49|584.09|586.68|584.28|586.49|584.09|0
1630050470000|2021-08-27 07:47:50|586.68|584.28|586.49|584.09|586.68|584.28|586.49|584.09|0
1630050490000|2021-08-27 07:48:10|586.68|584.28|586.58|584.18|586.68|584.28|586.58|584.18|0
1630050500000|2021-08-27 07:48:20|586.49|584.09|586.58|584.18|586.68|584.28|586.49|584.09|0
1630050510000|2021-08-27 07:48:30|586.49|584.09|586.68|584.28|586.68|584.28|586.49|584.09|0
1630050520000|2021-08-27 07:48:40|586.58|584.18|586.68|584.28|586.68|584.28|586.58|584.18|0
1630050540000|2021-08-27 07:49:00|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1630050560000|2021-08-27 07:49:20|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1630050570000|2021-08-27 07:49:30|586.58|584.18|586.68|584.28|586.68|584.28|586.58|584.18|0
1630050580000|2021-08-27 07:49:40|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1630050590000|2021-08-27 07:49:50|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1630050610000|2021-08-27 07:50:10|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1630050620000|2021-08-27 07:50:20|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1630050650000|2021-08-27 07:50:50|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050670000|2021-08-27 07:51:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1630050680000|2021-08-27 07:51:20|586.96|584.56|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050700000|2021-08-27 07:51:40|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050710000|2021-08-27 07:51:50|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1630050780000|2021-08-27 07:53:00|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050790000|2021-08-27 07:53:10|586.68|584.28|586.68|584.28|586.87|584.47|586.68|584.28|0
1630050800000|2021-08-27 07:53:20|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050810000|2021-08-27 07:53:30|586.68|584.28|586.87|584.47|586.87|584.47|586.68|584.28|0
1630050830000|2021-08-27 07:53:50|587.06|584.66|587.06|584.66|587.06|584.66|586.87|584.47|0
1630050840000|2021-08-27 07:54:00|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050850000|2021-08-27 07:54:10|586.96|584.56|587.06|584.66|587.06|584.66|586.96|584.56|0
1630050870000|2021-08-27 07:54:30|586.96|584.56|586.96|584.56|586.96|584.56|586.96|584.56|0
1630050880000|2021-08-27 07:54:40|587.06|584.66|586.87|584.47|587.06|584.66|586.87|584.47|0
1630050900000|2021-08-27 07:55:00|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1630050910000|2021-08-27 07:55:10|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050950000|2021-08-27 07:55:50|586.68|584.28|586.68|584.28|586.68|584.28|586.68|584.28|0
1630050960000|2021-08-27 07:56:00|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630050970000|2021-08-27 07:56:10|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1630050980000|2021-08-27 07:56:20|586.96|584.56|587.06|584.66|587.06|584.66|586.96|584.56|0
1630051000000|2021-08-27 07:56:40|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1630051030000|2021-08-27 07:57:10|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051040000|2021-08-27 07:57:20|586.58|584.18|586.58|584.18|586.67|584.27|586.58|584.18|0
1630051050000|2021-08-27 07:57:30|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051070000|2021-08-27 07:57:50|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1630051080000|2021-08-27 07:58:00|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1630051090000|2021-08-27 07:58:10|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1630051100000|2021-08-27 07:58:20|586.58|584.18|586.67|584.27|586.67|584.27|586.58|584.18|0
1630051200000|2021-08-27 08:00:00|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1630051210000|2021-08-27 08:00:10|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1630051220000|2021-08-27 08:00:20|586.86|584.46|586.48|584.08|586.86|584.46|586.48|584.08|0
1630051230000|2021-08-27 08:00:30|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051240000|2021-08-27 08:00:40|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1630051250000|2021-08-27 08:00:50|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1630051270000|2021-08-27 08:01:10|586.1|583.7|586.29|583.89|586.29|583.89|586.1|583.7|0
1630051280000|2021-08-27 08:01:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1630051330000|2021-08-27 08:02:10|586.67|584.27|586.67|584.27|586.67|584.27|586.48|584.08|0
1630051350000|2021-08-27 08:02:30|586.86|584.46|586.86|584.46|587.05|584.65|586.86|584.46|0
1630051360000|2021-08-27 08:02:40|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051370000|2021-08-27 08:02:50|586.86|584.46|586.76|584.36|586.86|584.46|586.76|584.36|0
1630051380000|2021-08-27 08:03:00|586.67|584.27|586.86|584.46|586.86|584.46|586.67|584.27|0
1630051390000|2021-08-27 08:03:10|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051400000|2021-08-27 08:03:20|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1630051410000|2021-08-27 08:03:30|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051430000|2021-08-27 08:03:50|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1630051440000|2021-08-27 08:04:00|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1630051450000|2021-08-27 08:04:10|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1630051460000|2021-08-27 08:04:20|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1630051490000|2021-08-27 08:04:50|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1630051500000|2021-08-27 08:05:00|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1630051510000|2021-08-27 08:05:10|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1630051520000|2021-08-27 08:05:20|585.91|583.51|585.53|583.13|585.91|583.51|585.53|583.13|0
1630051540000|2021-08-27 08:05:40|585.34|582.94|585.53|583.13|585.53|583.13|585.34|582.94|0
1630051560000|2021-08-27 08:06:00|585.34|582.94|585.15|582.75|585.34|582.94|585.15|582.75|0
1630051570000|2021-08-27 08:06:10|584.96|582.56|584.96|582.56|584.96|582.56|584.77|582.37|0
1630051600000|2021-08-27 08:06:40|584.77|582.37|584.58|582.18|584.77|582.37|584.58|582.18|0
1630051610000|2021-08-27 08:06:50|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1630051620000|2021-08-27 08:07:00|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1630051640000|2021-08-27 08:07:20|584.39|581.99|584.77|582.37|584.77|582.37|584.39|581.99|0
1630051670000|2021-08-27 08:07:50|584.58|582.18|584.58|582.18|584.77|582.37|584.58|582.18|0
1630051690000|2021-08-27 08:08:10|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1630051700000|2021-08-27 08:08:20|584.58|582.18|584.77|582.37|584.77|582.37|584.58|582.18|0
1630051710000|2021-08-27 08:08:30|584.96|582.56|584.77|582.37|584.96|582.56|584.77|582.37|0
1630051720000|2021-08-27 08:08:40|584.58|582.18|584.77|582.37|584.77|582.37|584.58|582.18|0
1630051740000|2021-08-27 08:09:00|584.67|582.27|584.77|582.37|584.77|582.37|584.67|582.27|0
1630051750000|2021-08-27 08:09:10|584.67|582.27|584.77|582.37|584.77|582.37|584.67|582.27|0
1630051760000|2021-08-27 08:09:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1630051770000|2021-08-27 08:09:30|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1630051780000|2021-08-27 08:09:40|584.39|581.99|584.48|582.08|584.48|582.08|584.39|581.99|0
1630051790000|2021-08-27 08:09:50|584.58|582.18|584.58|582.18|584.58|582.18|584.39|581.99|0
1630051810000|2021-08-27 08:10:10|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1630051820000|2021-08-27 08:10:20|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1630051860000|2021-08-27 08:11:00|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1630051870000|2021-08-27 08:11:10|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1630051880000|2021-08-27 08:11:20|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1630051920000|2021-08-27 08:12:00|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1630051930000|2021-08-27 08:12:10|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1630051940000|2021-08-27 08:12:20|584.77|582.37|584.96|582.56|584.96|582.56|584.77|582.37|0
1630051950000|2021-08-27 08:12:30|584.77|582.37|584.96|582.56|584.96|582.56|584.77|582.37|0
1630051960000|2021-08-27 08:12:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1630052010000|2021-08-27 08:13:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1630052020000|2021-08-27 08:13:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1630052040000|2021-08-27 08:14:00|584.96|582.56|585.15|582.75|585.15|582.75|584.96|582.56|0
1630052050000|2021-08-27 08:14:10|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1630052060000|2021-08-27 08:14:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1630052070000|2021-08-27 08:14:30|585.24|582.84|585.34|582.94|585.34|582.94|585.24|582.84|0
1630052080000|2021-08-27 08:14:40|585.15|582.75|585.15|582.75|585.15|582.75|584.96|582.56|0
1630052140000|2021-08-27 08:15:40|585.24|582.84|585.15|582.75|585.24|582.84|585.15|582.75|0
1630052150000|2021-08-27 08:15:50|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1630052170000|2021-08-27 08:16:10|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1630052190000|2021-08-27 08:16:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1630052200000|2021-08-27 08:16:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1630052210000|2021-08-27 08:16:50|584.96|582.56|585.34|582.94|585.34|582.94|584.96|582.56|0
1630052230000|2021-08-27 08:17:10|585.53|583.13|585.53|583.13|585.53|583.13|585.34|582.94|0
1630052240000|2021-08-27 08:17:20|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1630052250000|2021-08-27 08:17:30|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052260000|2021-08-27 08:17:40|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052280000|2021-08-27 08:18:00|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052290000|2021-08-27 08:18:10|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052300000|2021-08-27 08:18:20|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1630052320000|2021-08-27 08:18:40|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052330000|2021-08-27 08:18:50|585.14|582.74|585.33|582.93|585.33|582.93|585.14|582.74|0
1630052340000|2021-08-27 08:19:00|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052350000|2021-08-27 08:19:10|585.24|582.84|585.14|582.74|585.24|582.84|585.14|582.74|0
1630052370000|2021-08-27 08:19:30|585.33|582.93|585.33|582.93|585.33|582.93|585.24|582.84|0
1630052380000|2021-08-27 08:19:40|585.14|582.74|585.33|582.93|585.33|582.93|585.14|582.74|0
1630052390000|2021-08-27 08:19:50|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1630052400000|2021-08-27 08:20:00|585.33|582.93|585.52|583.12|585.52|583.12|585.33|582.93|0
1630052410000|2021-08-27 08:20:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052420000|2021-08-27 08:20:20|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052430000|2021-08-27 08:20:30|584.95|582.55|585.14|582.74|585.14|582.74|584.95|582.55|0
1630052450000|2021-08-27 08:20:50|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052460000|2021-08-27 08:21:00|585.14|582.74|585.14|582.74|585.14|582.74|584.95|582.55|0
1630052470000|2021-08-27 08:21:10|584.95|582.55|585.14|582.74|585.14|582.74|584.95|582.55|0
1630052480000|2021-08-27 08:21:20|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1630052490000|2021-08-27 08:21:30|585.04|582.64|585.04|582.64|585.04|582.64|584.95|582.55|0
1630052500000|2021-08-27 08:21:40|585.14|582.74|584.85|582.45|585.14|582.74|584.85|582.45|0
1630052510000|2021-08-27 08:21:50|584.76|582.36|584.95|582.55|584.95|582.55|584.76|582.36|0
1630052520000|2021-08-27 08:22:00|585.04|582.64|585.14|582.74|585.14|582.74|585.04|582.64|0
1630052540000|2021-08-27 08:22:20|585.33|582.93|585.33|582.93|585.52|583.12|585.33|582.93|0
1630052560000|2021-08-27 08:22:40|585.14|582.74|585.33|582.93|585.33|582.93|585.14|582.74|0
1630052580000|2021-08-27 08:23:00|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052610000|2021-08-27 08:23:30|585.23|582.83|585.14|582.74|585.23|582.83|585.14|582.74|0
1630052620000|2021-08-27 08:23:40|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1630052630000|2021-08-27 08:23:50|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1630052640000|2021-08-27 08:24:00|585.52|583.12|585.33|582.93|585.52|583.12|585.33|582.93|0
1630052670000|2021-08-27 08:24:30|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1630052680000|2021-08-27 08:24:40|584.95|582.55|584.85|582.45|584.95|582.55|584.76|582.36|0
1630052690000|2021-08-27 08:24:50|584.76|582.36|585.14|582.74|585.14|582.74|584.76|582.36|0
1630052700000|2021-08-27 08:25:00|584.95|582.55|584.76|582.36|584.95|582.55|584.76|582.36|0
1630052710000|2021-08-27 08:25:10|584.95|582.55|584.76|582.36|584.95|582.55|584.76|582.36|0
1630052720000|2021-08-27 08:25:20|584.95|582.55|584.76|582.36|584.95|582.55|584.76|582.36|0
1630052740000|2021-08-27 08:25:40|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1630052750000|2021-08-27 08:25:50|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1630052760000|2021-08-27 08:26:00|584.76|582.36|584.38|581.98|584.76|582.36|584.38|581.98|0
1630052770000|2021-08-27 08:26:10|584.57|582.17|584.66|582.26|584.76|582.36|584.57|582.17|0
1630052780000|2021-08-27 08:26:20|584.76|582.36|584.66|582.26|584.76|582.36|584.66|582.26|0
1630052790000|2021-08-27 08:26:30|584.76|582.36|584.57|582.17|584.76|582.36|584.57|582.17|0
1630052800000|2021-08-27 08:26:40|584.76|582.36|584.57|582.17|584.76|582.36|584.57|582.17|0
1630052820000|2021-08-27 08:27:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630052830000|2021-08-27 08:27:10|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1630052840000|2021-08-27 08:27:20|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630052860000|2021-08-27 08:27:40|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1630052870000|2021-08-27 08:27:50|584.38|581.98|584.57|582.17|584.57|582.17|584.38|581.98|0
1630052880000|2021-08-27 08:28:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630052890000|2021-08-27 08:28:10|584.57|582.17|584.76|582.36|584.76|582.36|584.57|582.17|0
1630052900000|2021-08-27 08:28:20|584.66|582.26|584.57|582.17|584.76|582.36|584.57|582.17|0
1630052910000|2021-08-27 08:28:30|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630052940000|2021-08-27 08:29:00|584.57|582.17|584.76|582.36|584.76|582.36|584.57|582.17|0
1630052950000|2021-08-27 08:29:10|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1630052960000|2021-08-27 08:29:20|584.76|582.36|584.57|582.17|584.76|582.36|584.57|582.17|0
1630052970000|2021-08-27 08:29:30|584.66|582.26|584.76|582.36|584.76|582.36|584.66|582.26|0
1630052980000|2021-08-27 08:29:40|584.95|582.55|585.14|582.74|585.14|582.74|584.95|582.55|0
1630052990000|2021-08-27 08:29:50|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1630053000000|2021-08-27 08:30:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630053010000|2021-08-27 08:30:10|584.95|582.55|584.57|582.17|584.95|582.55|584.57|582.17|0
1630053020000|2021-08-27 08:30:20|584.76|582.36|584.38|581.98|584.76|582.36|584.38|581.98|0
1630053030000|2021-08-27 08:30:30|584.28|581.88|584.19|581.79|584.28|581.88|584.19|581.79|0
1630053040000|2021-08-27 08:30:40|584.38|581.98|584.19|581.79|584.38|581.98|584.19|581.79|0
1630053050000|2021-08-27 08:30:50|584|581.6|584.19|581.79|584.19|581.79|584|581.6|0
1630053070000|2021-08-27 08:31:10|584.38|581.98|584.57|582.17|584.57|582.17|584.38|581.98|0
1630053080000|2021-08-27 08:31:20|584.47|582.07|584.57|582.17|584.57|582.17|584.47|582.07|0
1630053090000|2021-08-27 08:31:30|584.38|581.98|584.38|581.98|584.38|581.98|584.19|581.79|0
1630053100000|2021-08-27 08:31:40|584.57|582.17|584.38|581.98|584.57|582.17|584.38|581.98|0
1630053110000|2021-08-27 08:31:50|584.47|582.07|584.57|582.17|584.57|582.17|584.47|582.07|0
1630053130000|2021-08-27 08:32:10|584.47|582.07|584.57|582.17|584.57|582.17|584.47|582.07|0
1630053160000|2021-08-27 08:32:40|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630053210000|2021-08-27 08:33:30|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1630053240000|2021-08-27 08:34:00|584.47|582.07|584.38|581.98|584.47|582.07|584.38|581.98|0
1630053250000|2021-08-27 08:34:10|584.57|582.17|584.57|582.17|584.57|582.17|584.47|582.07|0
1630053260000|2021-08-27 08:34:20|584.47|582.07|584.38|581.98|584.47|582.07|584.38|581.98|0
1630053290000|2021-08-27 08:34:50|584.19|581.79|584.19|581.79|584.19|581.79|584|581.6|0
1630053330000|2021-08-27 08:35:30|584.38|581.98|584.38|581.98|584.38|581.98|584.38|581.98|0
1630053340000|2021-08-27 08:35:40|584.19|581.79|584.19|581.79|584.19|581.79|584.19|581.79|0
1630053360000|2021-08-27 08:36:00|584|581.6|584|581.6|584|581.6|584|581.6|0
1630053370000|2021-08-27 08:36:10|584.19|581.79|584.19|581.79|584.19|581.79|584.19|581.79|0
1630053380000|2021-08-27 08:36:20|584.38|581.98|584.38|581.98|584.38|581.98|584.38|581.98|0
1630053390000|2021-08-27 08:36:30|584.19|581.79|584.19|581.79|584.19|581.79|584.19|581.79|0
1630053400000|2021-08-27 08:36:40|584.38|581.98|584.38|581.98|584.38|581.98|584.19|581.79|0
1630053420000|2021-08-27 08:37:00|584.19|581.79|584.38|581.98|584.38|581.98|584.19|581.79|0
1630053430000|2021-08-27 08:37:10|584.57|582.17|584.47|582.07|584.57|582.17|584.38|581.98|0
1630053440000|2021-08-27 08:37:20|584.57|582.17|584.38|581.98|584.57|582.17|584.38|581.98|0
1630053480000|2021-08-27 08:38:00|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1630053520000|2021-08-27 08:38:40|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630053540000|2021-08-27 08:39:00|584.57|582.17|584.66|582.26|584.66|582.26|584.57|582.17|0
1630053550000|2021-08-27 08:39:10|584.76|582.36|584.76|582.36|584.76|582.36|584.57|582.17|0
1630053560000|2021-08-27 08:39:20|584.57|582.17|584.57|582.17|584.66|582.26|584.57|582.17|0
1630053570000|2021-08-27 08:39:30|584.76|582.36|584.76|582.36|584.76|582.36|584.57|582.17|0
1630053580000|2021-08-27 08:39:40|584.66|582.26|584.57|582.17|584.76|582.36|584.57|582.17|0
1630053600000|2021-08-27 08:40:00|584.76|582.36|584.57|582.17|584.76|582.36|584.57|582.17|0
1630053610000|2021-08-27 08:40:10|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630053630000|2021-08-27 08:40:30|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1630053640000|2021-08-27 08:40:40|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1630053660000|2021-08-27 08:41:00|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1630053680000|2021-08-27 08:41:20|584.94|582.54|585.33|582.93|585.33|582.93|584.94|582.54|0
1630053690000|2021-08-27 08:41:30|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630053700000|2021-08-27 08:41:40|585.52|583.12|585.51|583.11|585.52|583.12|585.51|583.11|0
1630053720000|2021-08-27 08:42:00|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1630053740000|2021-08-27 08:42:20|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630053770000|2021-08-27 08:42:50|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630053790000|2021-08-27 08:43:10|585.42|583.02|585.51|583.11|585.51|583.11|585.42|583.02|0
1630053810000|2021-08-27 08:43:30|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630053820000|2021-08-27 08:43:40|585.51|583.11|585.51|583.11|585.7|583.3|585.51|583.11|0
1630053840000|2021-08-27 08:44:00|585.7|583.3|585.7|583.3|585.7|583.3|585.61|583.21|0
1630053880000|2021-08-27 08:44:40|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630053900000|2021-08-27 08:45:00|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630053970000|2021-08-27 08:46:10|585.89|583.49|585.89|583.49|585.89|583.49|585.89|583.49|0
1630053990000|2021-08-27 08:46:30|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630054010000|2021-08-27 08:46:50|585.51|583.11|585.7|583.3|585.7|583.3|585.51|583.11|0
1630054040000|2021-08-27 08:47:20|585.51|583.11|585.7|583.3|585.7|583.3|585.51|583.11|0
1630054050000|2021-08-27 08:47:30|585.6|583.2|585.7|583.3|585.7|583.3|585.6|583.2|0
1630054060000|2021-08-27 08:47:40|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054070000|2021-08-27 08:47:50|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630054100000|2021-08-27 08:48:20|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054140000|2021-08-27 08:49:00|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054180000|2021-08-27 08:49:40|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054200000|2021-08-27 08:50:00|585.41|583.01|585.32|582.92|585.41|583.01|585.32|582.92|0
1630054210000|2021-08-27 08:50:10|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054260000|2021-08-27 08:51:00|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1630054270000|2021-08-27 08:51:10|585.32|582.92|585.41|583.01|585.41|583.01|585.32|582.92|0
1630054280000|2021-08-27 08:51:20|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054320000|2021-08-27 08:52:00|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054330000|2021-08-27 08:52:10|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1630054350000|2021-08-27 08:52:30|585.13|582.73|585.32|582.92|585.32|582.92|585.13|582.73|0
1630054360000|2021-08-27 08:52:40|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1630054370000|2021-08-27 08:52:50|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1630054380000|2021-08-27 08:53:00|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054400000|2021-08-27 08:53:20|585.13|582.73|585.32|582.92|585.32|582.92|585.13|582.73|0
1630054410000|2021-08-27 08:53:30|585.13|582.73|585.32|582.92|585.32|582.92|585.13|582.73|0
1630054420000|2021-08-27 08:53:40|585.03|582.63|585.13|582.73|585.13|582.73|585.03|582.63|0
1630054430000|2021-08-27 08:53:50|584.94|582.54|585.13|582.73|585.13|582.73|584.94|582.54|0
1630054450000|2021-08-27 08:54:10|585.32|582.92|585.13|582.73|585.32|582.92|585.13|582.73|0
1630054460000|2021-08-27 08:54:20|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054470000|2021-08-27 08:54:30|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1630054480000|2021-08-27 08:54:40|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054500000|2021-08-27 08:55:00|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054510000|2021-08-27 08:55:10|585.32|582.92|585.51|583.11|585.51|583.11|585.32|582.92|0
1630054520000|2021-08-27 08:55:20|585.41|583.01|585.51|583.11|585.51|583.11|585.32|582.92|0
1630054530000|2021-08-27 08:55:30|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054560000|2021-08-27 08:56:00|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054580000|2021-08-27 08:56:20|585.7|583.3|585.7|583.3|585.7|583.3|585.7|583.3|0
1630054590000|2021-08-27 08:56:30|585.51|583.11|585.7|583.3|585.7|583.3|585.51|583.11|0
1630054640000|2021-08-27 08:57:20|585.51|583.11|585.51|583.11|585.7|583.3|585.51|583.11|0
1630054670000|2021-08-27 08:57:50|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054680000|2021-08-27 08:58:00|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1630054790000|2021-08-27 08:59:50|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054800000|2021-08-27 09:00:00|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630054810000|2021-08-27 09:00:10|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1630054820000|2021-08-27 09:00:20|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1630054870000|2021-08-27 09:01:10|585.32|582.92|585.32|582.92|585.32|582.92|585.13|582.73|0
1630054880000|2021-08-27 09:01:20|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1630054910000|2021-08-27 09:01:50|584.94|582.54|584.94|582.54|584.94|582.54|584.94|582.54|0
1630054920000|2021-08-27 09:02:00|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1630054930000|2021-08-27 09:02:10|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1630054950000|2021-08-27 09:02:30|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1630054960000|2021-08-27 09:02:40|584.56|582.16|584.75|582.35|584.75|582.35|584.56|582.16|0
1630054970000|2021-08-27 09:02:50|584.94|582.54|584.94|582.54|584.94|582.54|584.94|582.54|0
1630054980000|2021-08-27 09:03:00|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630054990000|2021-08-27 09:03:10|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1630055000000|2021-08-27 09:03:20|584.56|582.16|584.75|582.35|584.75|582.35|584.56|582.16|0
1630055010000|2021-08-27 09:03:30|584.56|582.16|584.18|581.78|584.56|582.16|584.18|581.78|0
1630055020000|2021-08-27 09:03:40|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1630055030000|2021-08-27 09:03:50|584.56|582.16|584.56|582.16|584.56|582.16|584.56|582.16|0
1630055040000|2021-08-27 09:04:00|584.75|582.35|584.56|582.16|584.75|582.35|584.56|582.16|0
1630055050000|2021-08-27 09:04:10|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1630055070000|2021-08-27 09:04:30|584.56|582.16|584.56|582.16|584.75|582.35|584.56|582.16|0
1630055080000|2021-08-27 09:04:40|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1630055090000|2021-08-27 09:04:50|584.56|582.16|584.37|581.97|584.56|582.16|584.37|581.97|0
1630055100000|2021-08-27 09:05:00|584.36|581.96|584.74|582.34|584.74|582.34|584.36|581.96|0
1630055110000|2021-08-27 09:05:10|584.55|582.15|584.65|582.25|584.65|582.25|584.55|582.15|0
1630055120000|2021-08-27 09:05:20|584.93|582.53|585.31|582.91|585.31|582.91|584.93|582.53|0
1630055130000|2021-08-27 09:05:30|585.51|583.11|585.51|583.11|585.51|583.11|585.51|583.11|0
1630055140000|2021-08-27 09:05:40|585.5|583.1|585.31|582.91|585.5|583.1|585.31|582.91|0
1630055180000|2021-08-27 09:06:20|585.41|583.01|585.31|582.91|585.41|583.01|585.31|582.91|0
1630055210000|2021-08-27 09:06:50|585.12|582.72|585.31|582.91|585.31|582.91|585.12|582.72|0
1630055220000|2021-08-27 09:07:00|585.22|582.82|585.31|582.91|585.31|582.91|585.22|582.82|0
1630055240000|2021-08-27 09:07:20|585.22|582.82|585.31|582.91|585.31|582.91|585.22|582.82|0
1630055250000|2021-08-27 09:07:30|584.93|582.53|584.93|582.53|584.93|582.53|584.93|582.53|0
1630055260000|2021-08-27 09:07:40|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1630055280000|2021-08-27 09:08:00|585.02|582.62|584.93|582.53|585.02|582.62|584.93|582.53|0
1630055300000|2021-08-27 09:08:20|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1630055310000|2021-08-27 09:08:30|585.31|582.91|585.12|582.72|585.31|582.91|585.12|582.72|0
1630055350000|2021-08-27 09:09:10|585.31|582.91|585.31|582.91|585.31|582.91|585.31|582.91|0
1630055360000|2021-08-27 09:09:20|585.21|582.81|585.12|582.72|585.21|582.81|585.12|582.72|0
1630055370000|2021-08-27 09:09:30|584.93|582.53|584.93|582.53|585.12|582.72|584.93|582.53|0
1630055380000|2021-08-27 09:09:40|585.12|582.72|584.93|582.53|585.12|582.72|584.93|582.53|0
1630055390000|2021-08-27 09:09:50|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1630055400000|2021-08-27 09:10:00|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1630055440000|2021-08-27 09:10:40|584.55|582.15|584.74|582.34|584.74|582.34|584.55|582.15|0
1630055450000|2021-08-27 09:10:50|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055460000|2021-08-27 09:11:00|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1630055520000|2021-08-27 09:12:00|584.36|581.96|584.36|581.96|584.36|581.96|584.36|581.96|0
1630055540000|2021-08-27 09:12:20|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055570000|2021-08-27 09:12:50|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1630055580000|2021-08-27 09:13:00|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055590000|2021-08-27 09:13:10|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1630055640000|2021-08-27 09:14:00|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1630055650000|2021-08-27 09:14:10|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1630055660000|2021-08-27 09:14:20|584.36|581.96|584.36|581.96|584.36|581.96|584.36|581.96|0
1630055670000|2021-08-27 09:14:30|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055680000|2021-08-27 09:14:40|584.36|581.96|584.55|582.15|584.55|582.15|584.36|581.96|0
1630055690000|2021-08-27 09:14:50|584.36|581.96|584.36|581.96|584.36|581.96|584.36|581.96|0
1630055710000|2021-08-27 09:15:10|584.45|582.05|584.45|582.05|584.45|582.05|584.45|582.05|0
1630055720000|2021-08-27 09:15:20|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055740000|2021-08-27 09:15:40|584.64|582.24|584.64|582.24|584.64|582.24|584.64|582.24|0
1630055750000|2021-08-27 09:15:50|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055760000|2021-08-27 09:16:00|584.74|582.34|584.74|582.34|584.74|582.34|584.74|582.34|0
1630055790000|2021-08-27 09:16:30|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055810000|2021-08-27 09:16:50|584.64|582.24|584.74|582.34|584.74|582.34|584.64|582.24|0
1630055820000|2021-08-27 09:17:00|584.55|582.15|584.55|582.15|584.55|582.15|584.55|582.15|0
1630055830000|2021-08-27 09:17:10|584.74|582.34|584.93|582.53|584.93|582.53|584.74|582.34|0
1630055840000|2021-08-27 09:17:20|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1630055860000|2021-08-27 09:17:40|585.31|582.91|585.31|582.91|585.31|582.91|585.12|582.72|0
1630055900000|2021-08-27 09:18:20|585.12|582.72|585.31|582.91|585.31|582.91|585.12|582.72|0
1630055920000|2021-08-27 09:18:40|584.93|582.53|585.12|582.72|585.12|582.72|584.93|582.53|0
1630055930000|2021-08-27 09:18:50|585.31|582.91|585.31|582.91|585.31|582.91|585.31|582.91|0
1630055940000|2021-08-27 09:19:00|585.12|582.72|585.31|582.91|585.31|582.91|585.12|582.72|0
1630055950000|2021-08-27 09:19:10|585.5|583.1|585.5|583.1|585.5|583.1|585.31|582.91|0
1630055990000|2021-08-27 09:19:50|585.4|583|585.31|582.91|585.4|583|585.31|582.91|0
1630056000000|2021-08-27 09:20:00|585.12|582.72|585.31|582.91|585.31|582.91|585.12|582.72|0
1630056010000|2021-08-27 09:20:10|585.5|583.1|585.5|583.1|585.5|583.1|585.5|583.1|0
1630056020000|2021-08-27 09:20:20|585.69|583.29|585.69|583.29|585.69|583.29|585.59|583.19|0
1630056030000|2021-08-27 09:20:30|585.59|583.19|585.69|583.29|585.69|583.29|585.59|583.19|0
1630056040000|2021-08-27 09:20:40|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1630056050000|2021-08-27 09:20:50|585.78|583.38|585.69|583.29|585.78|583.38|585.69|583.29|0
1630056060000|2021-08-27 09:21:00|585.88|583.48|585.88|583.48|585.88|583.48|585.69|583.29|0
1630056080000|2021-08-27 09:21:20|585.69|583.29|585.88|583.48|585.88|583.48|585.69|583.29|0
1630056100000|2021-08-27 09:21:40|585.69|583.29|585.88|583.48|585.88|583.48|585.69|583.29|0
1630056130000|2021-08-27 09:22:10|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1630056140000|2021-08-27 09:22:20|585.88|583.48|586.07|583.67|586.07|583.67|585.88|583.48|0
1630056150000|2021-08-27 09:22:30|586.26|583.86|586.45|584.05|586.45|584.05|586.26|583.86|0
1630056160000|2021-08-27 09:22:40|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1630056170000|2021-08-27 09:22:50|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1630056180000|2021-08-27 09:23:00|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1630056210000|2021-08-27 09:23:30|586.45|584.05|586.26|583.86|586.45|584.05|586.26|583.86|0
1630056220000|2021-08-27 09:23:40|586.45|584.05|586.64|584.24|586.64|584.24|586.45|584.05|0
1630056230000|2021-08-27 09:23:50|586.54|584.14|586.64|584.24|586.64|584.24|586.54|584.14|0
1630056260000|2021-08-27 09:24:20|586.54|584.14|586.45|584.05|586.64|584.24|586.45|584.05|0
1630056270000|2021-08-27 09:24:30|586.64|584.24|586.45|584.05|586.64|584.24|586.45|584.05|0
1630056310000|2021-08-27 09:25:10|586.64|584.24|586.54|584.14|586.64|584.24|586.54|584.14|0
1630056320000|2021-08-27 09:25:20|586.64|584.24|586.83|584.43|586.83|584.43|586.64|584.24|0
1630056330000|2021-08-27 09:25:30|586.64|584.24|586.45|584.05|586.64|584.24|586.45|584.05|0
1630056340000|2021-08-27 09:25:40|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1630056360000|2021-08-27 09:26:00|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1630056370000|2021-08-27 09:26:10|586.07|583.67|586.07|583.67|586.07|583.67|585.88|583.48|0
1630056380000|2021-08-27 09:26:20|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1630056400000|2021-08-27 09:26:40|585.69|583.29|585.88|583.48|585.88|583.48|585.69|583.29|0
1630056430000|2021-08-27 09:27:10|585.69|583.29|585.78|583.38|585.78|583.38|585.69|583.29|0
1630056440000|2021-08-27 09:27:20|585.69|583.29|586.07|583.67|586.07|583.67|585.69|583.29|0
1630056450000|2021-08-27 09:27:30|585.88|583.48|586.07|583.67|586.07|583.67|585.88|583.48|0
1630056460000|2021-08-27 09:27:40|585.88|583.48|586.07|583.67|586.07|583.67|585.88|583.48|0
1630056470000|2021-08-27 09:27:50|585.88|583.48|585.88|583.48|585.88|583.48|585.88|583.48|0
1630056500000|2021-08-27 09:28:20|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1630056510000|2021-08-27 09:28:30|585.97|583.57|586.07|583.67|586.07|583.67|585.97|583.57|0
1630056530000|2021-08-27 09:28:50|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1630056540000|2021-08-27 09:29:00|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1630056630000|2021-08-27 09:30:30|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1630056640000|2021-08-27 09:30:40|586.07|583.67|586.06|583.66|586.07|583.67|585.87|583.47|0
1630056650000|2021-08-27 09:30:50|585.87|583.47|585.97|583.57|586.06|583.66|585.87|583.47|0
1630056660000|2021-08-27 09:31:00|586.06|583.66|586.06|583.66|586.06|583.66|585.87|583.47|0
1630056700000|2021-08-27 09:31:40|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1630056710000|2021-08-27 09:31:50|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1630056720000|2021-08-27 09:32:00|586.06|583.66|585.97|583.57|586.06|583.66|585.87|583.47|0
1630056730000|2021-08-27 09:32:10|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1630056760000|2021-08-27 09:32:40|586.06|583.66|585.87|583.47|586.06|583.66|585.87|583.47|0
1630056770000|2021-08-27 09:32:50|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1630056780000|2021-08-27 09:33:00|586.06|583.66|586.06|583.66|586.06|583.66|585.87|583.47|0
1630056860000|2021-08-27 09:34:20|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1630056910000|2021-08-27 09:35:10|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1630056920000|2021-08-27 09:35:20|586.25|583.85|586.06|583.66|586.25|583.85|586.06|583.66|0
1630056940000|2021-08-27 09:35:40|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630056960000|2021-08-27 09:36:00|586.15|583.75|586.06|583.66|586.15|583.75|586.06|583.66|0
1630056990000|2021-08-27 09:36:30|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1630057000000|2021-08-27 09:36:40|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1630057060000|2021-08-27 09:37:40|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630057120000|2021-08-27 09:38:40|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057130000|2021-08-27 09:38:50|586.63|584.23|586.44|584.04|586.63|584.23|586.44|584.04|0
1630057140000|2021-08-27 09:39:00|586.53|584.13|586.44|584.04|586.53|584.13|586.44|584.04|0
1630057150000|2021-08-27 09:39:10|586.53|584.13|586.44|584.04|586.53|584.13|586.44|584.04|0
1630057190000|2021-08-27 09:39:50|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1630057210000|2021-08-27 09:40:10|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057300000|2021-08-27 09:41:40|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1630057390000|2021-08-27 09:43:10|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1630057400000|2021-08-27 09:43:20|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1630057420000|2021-08-27 09:43:40|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1630057450000|2021-08-27 09:44:10|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1630057460000|2021-08-27 09:44:20|586.82|584.42|586.63|584.23|586.82|584.42|586.63|584.23|0
1630057480000|2021-08-27 09:44:40|586.82|584.42|587.01|584.61|587.01|584.61|586.82|584.42|0
1630057500000|2021-08-27 09:45:00|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1630057580000|2021-08-27 09:46:20|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1630057590000|2021-08-27 09:46:30|586.63|584.23|586.63|584.23|586.63|584.23|586.63|584.23|0
1630057690000|2021-08-27 09:48:10|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057730000|2021-08-27 09:48:50|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630057740000|2021-08-27 09:49:00|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1630057750000|2021-08-27 09:49:10|586.25|583.85|586.44|584.04|586.44|584.04|586.25|583.85|0
1630057760000|2021-08-27 09:49:20|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630057770000|2021-08-27 09:49:30|586.34|583.94|586.44|584.04|586.44|584.04|586.34|583.94|0
1630057790000|2021-08-27 09:49:50|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630057830000|2021-08-27 09:50:30|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057840000|2021-08-27 09:50:40|586.34|583.94|586.44|584.04|586.44|584.04|586.34|583.94|0
1630057850000|2021-08-27 09:50:50|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1630057860000|2021-08-27 09:51:00|586.25|583.85|586.25|583.85|586.44|584.04|586.25|583.85|0
1630057880000|2021-08-27 09:51:20|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057890000|2021-08-27 09:51:30|586.34|583.94|586.44|584.04|586.44|584.04|586.34|583.94|0
1630057900000|2021-08-27 09:51:40|586.25|583.85|586.25|583.85|586.44|584.04|586.25|583.85|0
1630057920000|2021-08-27 09:52:00|586.44|584.04|586.34|583.94|586.44|584.04|586.34|583.94|0
1630057930000|2021-08-27 09:52:10|586.44|584.04|586.34|583.94|586.44|584.04|586.34|583.94|0
1630057940000|2021-08-27 09:52:20|586.44|584.04|586.63|584.23|586.63|584.23|586.44|584.04|0
1630057960000|2021-08-27 09:52:40|586.44|584.04|586.44|584.04|586.44|584.04|586.44|584.04|0
1630057980000|2021-08-27 09:53:00|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630057990000|2021-08-27 09:53:10|586.44|584.04|586.25|583.85|586.44|584.04|586.25|583.85|0
1630058050000|2021-08-27 09:54:10|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1630058060000|2021-08-27 09:54:20|585.86|583.46|586.06|583.66|586.06|583.66|585.86|583.46|0
1630058080000|2021-08-27 09:54:40|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630058100000|2021-08-27 09:55:00|586.25|583.85|586.25|583.85|586.25|583.85|586.25|583.85|0
1630058110000|2021-08-27 09:55:10|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058130000|2021-08-27 09:55:30|586.44|584.04|586.44|584.04|586.44|584.04|586.34|583.94|0
1630058140000|2021-08-27 09:55:40|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058150000|2021-08-27 09:55:50|586.34|583.94|586.34|583.94|586.43|584.03|586.24|583.84|0
1630058160000|2021-08-27 09:56:00|586.43|584.03|586.24|583.84|586.43|584.03|586.24|583.84|0
1630058170000|2021-08-27 09:56:10|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630058180000|2021-08-27 09:56:20|586.15|583.75|586.24|583.84|586.24|583.84|586.15|583.75|0
1630058190000|2021-08-27 09:56:30|586.05|583.65|586.24|583.84|586.24|583.84|586.05|583.65|0
1630058200000|2021-08-27 09:56:40|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058210000|2021-08-27 09:56:50|586.34|583.94|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058220000|2021-08-27 09:57:00|586.34|583.94|586.43|584.03|586.43|584.03|586.34|583.94|0
1630058230000|2021-08-27 09:57:10|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058240000|2021-08-27 09:57:20|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058250000|2021-08-27 09:57:30|586.34|583.94|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058260000|2021-08-27 09:57:40|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058270000|2021-08-27 09:57:50|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058300000|2021-08-27 09:58:20|586.33|583.93|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058310000|2021-08-27 09:58:30|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1630058320000|2021-08-27 09:58:40|586.62|584.22|586.72|584.32|586.72|584.32|586.62|584.22|0
1630058330000|2021-08-27 09:58:50|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1630058340000|2021-08-27 09:59:00|586.43|584.03|586.62|584.22|586.62|584.22|586.43|584.03|0
1630058350000|2021-08-27 09:59:10|586.43|584.03|586.43|584.03|586.52|584.12|586.43|584.03|0
1630058370000|2021-08-27 09:59:30|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058380000|2021-08-27 09:59:40|586.24|583.84|586.33|583.93|586.33|583.93|586.24|583.84|0
1630058390000|2021-08-27 09:59:50|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058410000|2021-08-27 10:00:10|586.43|584.03|586.24|583.84|586.43|584.03|586.24|583.84|0
1630058420000|2021-08-27 10:00:20|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1630058430000|2021-08-27 10:00:30|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058460000|2021-08-27 10:01:00|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058480000|2021-08-27 10:01:20|586.81|584.41|586.62|584.22|586.81|584.41|586.62|584.22|0
1630058500000|2021-08-27 10:01:40|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058530000|2021-08-27 10:02:10|586.52|584.12|586.43|584.03|586.52|584.12|586.43|584.03|0
1630058540000|2021-08-27 10:02:20|586.62|584.22|586.24|583.84|586.62|584.22|586.24|583.84|0
1630058560000|2021-08-27 10:02:40|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630058570000|2021-08-27 10:02:50|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058580000|2021-08-27 10:03:00|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630058590000|2021-08-27 10:03:10|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1630058600000|2021-08-27 10:03:20|586.05|583.65|585.86|583.46|586.05|583.65|585.86|583.46|0
1630058630000|2021-08-27 10:03:50|585.76|583.36|585.67|583.27|585.76|583.36|585.67|583.27|0
1630058640000|2021-08-27 10:04:00|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1630058650000|2021-08-27 10:04:10|586.05|583.65|585.86|583.46|586.05|583.65|585.86|583.46|0
1630058660000|2021-08-27 10:04:20|585.95|583.55|585.86|583.46|586.05|583.65|585.86|583.46|0
1630058670000|2021-08-27 10:04:30|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630058680000|2021-08-27 10:04:40|586.62|584.22|586.24|583.84|586.62|584.22|586.24|583.84|0
1630058690000|2021-08-27 10:04:50|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058700000|2021-08-27 10:05:00|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630058710000|2021-08-27 10:05:10|586.43|584.03|586.33|583.93|586.43|584.03|586.33|583.93|0
1630058720000|2021-08-27 10:05:20|586.43|584.03|586.24|583.84|586.43|584.03|586.24|583.84|0
1630058740000|2021-08-27 10:05:40|586.43|584.03|586.24|583.84|586.43|584.03|586.24|583.84|0
1630058760000|2021-08-27 10:06:00|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058770000|2021-08-27 10:06:10|586.24|583.84|586.43|584.03|586.43|584.03|586.24|583.84|0
1630058790000|2021-08-27 10:06:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1630058810000|2021-08-27 10:06:50|586.43|584.03|586.52|584.12|586.62|584.22|586.43|584.03|0
1630058820000|2021-08-27 10:07:00|586.62|584.22|586.43|584.03|586.62|584.22|586.43|584.03|0
1630058830000|2021-08-27 10:07:10|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1630058840000|2021-08-27 10:07:20|586.43|584.03|586.52|584.12|586.62|584.22|586.43|584.03|0
1630058850000|2021-08-27 10:07:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1630058900000|2021-08-27 10:08:20|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630058910000|2021-08-27 10:08:30|586.52|584.12|586.24|583.84|586.52|584.12|586.24|583.84|0
1630059010000|2021-08-27 10:10:10|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630059030000|2021-08-27 10:10:30|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630059050000|2021-08-27 10:10:50|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630059060000|2021-08-27 10:11:00|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1630059070000|2021-08-27 10:11:10|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630059080000|2021-08-27 10:11:20|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630059120000|2021-08-27 10:12:00|585.86|583.46|585.86|583.46|585.86|583.46|585.67|583.27|0
1630059130000|2021-08-27 10:12:10|586.05|583.65|586.24|583.84|586.24|583.84|586.05|583.65|0
1630059140000|2021-08-27 10:12:20|586.14|583.74|586.05|583.65|586.24|583.84|586.05|583.65|0
1630059150000|2021-08-27 10:12:30|586.14|583.74|586.24|583.84|586.24|583.84|586.14|583.74|0
1630059160000|2021-08-27 10:12:40|586.14|583.74|586.24|583.84|586.24|583.84|586.14|583.74|0
1630059180000|2021-08-27 10:13:00|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630059210000|2021-08-27 10:13:30|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630059220000|2021-08-27 10:13:40|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1630059230000|2021-08-27 10:13:50|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1630059250000|2021-08-27 10:14:10|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1630059260000|2021-08-27 10:14:20|586.24|583.84|586.14|583.74|586.24|583.84|586.05|583.65|0
1630059270000|2021-08-27 10:14:30|586.05|583.65|585.86|583.46|586.05|583.65|585.86|583.46|0
1630059300000|2021-08-27 10:15:00|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1630059320000|2021-08-27 10:15:20|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1630059330000|2021-08-27 10:15:30|585.67|583.27|585.86|583.46|585.86|583.46|585.67|583.27|0
1630059340000|2021-08-27 10:15:40|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1630059350000|2021-08-27 10:15:50|585.57|583.17|585.48|583.08|585.67|583.27|585.48|583.08|0
1630059360000|2021-08-27 10:16:00|585.57|583.17|585.48|583.08|585.57|583.17|585.48|583.08|0
1630059370000|2021-08-27 10:16:10|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1630059400000|2021-08-27 10:16:40|585.67|583.27|585.67|583.27|585.67|583.27|585.67|583.27|0
1630059420000|2021-08-27 10:17:00|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1630059430000|2021-08-27 10:17:10|585.48|583.08|585.67|583.27|585.67|583.27|585.48|583.08|0
1630059440000|2021-08-27 10:17:20|585.86|583.46|585.86|583.46|585.86|583.46|585.86|583.46|0
1630059460000|2021-08-27 10:17:40|585.67|583.27|585.66|583.26|585.67|583.27|585.66|583.26|0
1630059470000|2021-08-27 10:17:50|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059480000|2021-08-27 10:18:00|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1630059500000|2021-08-27 10:18:20|585.85|583.45|585.38|582.98|585.85|583.45|585.28|582.88|0
1630059510000|2021-08-27 10:18:30|585.47|583.07|585.47|583.07|585.47|583.07|585.28|582.88|0
1630059520000|2021-08-27 10:18:40|585.28|582.88|585.38|582.98|585.47|583.07|585.28|582.88|0
1630059530000|2021-08-27 10:18:50|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059550000|2021-08-27 10:19:10|585.38|582.98|585.47|583.07|585.47|583.07|585.38|582.98|0
1630059570000|2021-08-27 10:19:30|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630059580000|2021-08-27 10:19:40|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059680000|2021-08-27 10:21:20|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630059690000|2021-08-27 10:21:30|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059720000|2021-08-27 10:22:00|585.66|583.26|585.85|583.45|585.85|583.45|585.47|583.07|0
1630059730000|2021-08-27 10:22:10|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1630059750000|2021-08-27 10:22:30|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1630059780000|2021-08-27 10:23:00|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1630059830000|2021-08-27 10:23:50|585.47|583.07|585.56|583.16|585.56|583.16|585.47|583.07|0
1630059840000|2021-08-27 10:24:00|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059850000|2021-08-27 10:24:10|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630059880000|2021-08-27 10:24:40|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630059960000|2021-08-27 10:26:00|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630059980000|2021-08-27 10:26:20|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630060000000|2021-08-27 10:26:40|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630060040000|2021-08-27 10:27:20|585.47|583.07|585.37|582.97|585.47|583.07|585.37|582.97|0
1630060050000|2021-08-27 10:27:30|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630060060000|2021-08-27 10:27:40|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1630060070000|2021-08-27 10:27:50|585.47|583.07|585.47|583.07|585.66|583.26|585.47|583.07|0
1630060080000|2021-08-27 10:28:00|585.66|583.26|585.66|583.26|585.66|583.26|585.56|583.16|0
1630060090000|2021-08-27 10:28:10|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630060120000|2021-08-27 10:28:40|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630060130000|2021-08-27 10:28:50|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630060170000|2021-08-27 10:29:30|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1630060190000|2021-08-27 10:29:50|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1630060200000|2021-08-27 10:30:00|584.9|582.5|585.09|582.69|585.09|582.69|584.9|582.5|0
1630060210000|2021-08-27 10:30:10|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630060220000|2021-08-27 10:30:20|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1630060240000|2021-08-27 10:30:40|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1630060250000|2021-08-27 10:30:50|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1630060320000|2021-08-27 10:32:00|584.9|582.5|584.9|582.5|585.09|582.69|584.9|582.5|0
1630060330000|2021-08-27 10:32:10|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1630060360000|2021-08-27 10:32:40|584.9|582.5|584.9|582.5|584.9|582.5|584.9|582.5|0
1630060390000|2021-08-27 10:33:10|584.71|582.31|584.71|582.31|584.71|582.31|584.71|582.31|0
1630060420000|2021-08-27 10:33:40|584.9|582.5|584.9|582.5|584.9|582.5|584.9|582.5|0
1630060440000|2021-08-27 10:34:00|584.8|582.4|584.71|582.31|584.9|582.5|584.71|582.31|0
1630060470000|2021-08-27 10:34:30|584.52|582.12|584.52|582.12|584.52|582.12|584.52|582.12|0
1630060500000|2021-08-27 10:35:00|584.71|582.31|584.71|582.31|584.71|582.31|584.71|582.31|0
1630060570000|2021-08-27 10:36:10|584.52|582.12|584.52|582.12|584.71|582.31|584.52|582.12|0
1630060610000|2021-08-27 10:36:50|584.71|582.31|584.71|582.31|584.71|582.31|584.71|582.31|0
1630060640000|2021-08-27 10:37:20|584.52|582.12|584.71|582.31|584.71|582.31|584.52|582.12|0
1630060700000|2021-08-27 10:38:20|584.9|582.5|585.09|582.69|585.09|582.69|584.9|582.5|0
1630060710000|2021-08-27 10:38:30|584.9|582.5|584.99|582.59|585.09|582.69|584.9|582.5|0
1630060720000|2021-08-27 10:38:40|585.09|582.69|584.9|582.5|585.09|582.69|584.9|582.5|0
1630060740000|2021-08-27 10:39:00|584.71|582.31|584.9|582.5|584.9|582.5|584.71|582.31|0
1630060800000|2021-08-27 10:40:00|585.09|582.69|585.28|582.88|585.28|582.88|585.09|582.69|0
1630060830000|2021-08-27 10:40:30|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1630060870000|2021-08-27 10:41:10|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630060900000|2021-08-27 10:41:40|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630060950000|2021-08-27 10:42:30|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630060960000|2021-08-27 10:42:40|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630060970000|2021-08-27 10:42:50|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1630060980000|2021-08-27 10:43:00|585.08|582.68|585.08|582.68|585.18|582.78|585.08|582.68|0
1630061000000|2021-08-27 10:43:20|585.18|582.78|585.08|582.68|585.27|582.87|585.08|582.68|0
1630061030000|2021-08-27 10:43:50|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630061040000|2021-08-27 10:44:00|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061080000|2021-08-27 10:44:40|585.65|583.25|585.46|583.06|585.65|583.25|585.46|583.06|0
1630061100000|2021-08-27 10:45:00|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061120000|2021-08-27 10:45:20|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630061150000|2021-08-27 10:45:50|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061220000|2021-08-27 10:47:00|585.65|583.25|585.55|583.15|585.65|583.25|585.55|583.15|0
1630061230000|2021-08-27 10:47:10|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061240000|2021-08-27 10:47:20|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061250000|2021-08-27 10:47:30|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061270000|2021-08-27 10:47:50|585.27|582.87|585.36|582.96|585.36|582.96|585.27|582.87|0
1630061280000|2021-08-27 10:48:00|585.27|582.87|585.27|582.87|585.46|583.06|585.27|582.87|0
1630061290000|2021-08-27 10:48:10|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061300000|2021-08-27 10:48:20|585.36|582.96|585.36|582.96|585.36|582.96|585.36|582.96|0
1630061310000|2021-08-27 10:48:30|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630061330000|2021-08-27 10:48:50|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061350000|2021-08-27 10:49:10|585.55|583.15|585.46|583.06|585.55|583.15|585.46|583.06|0
1630061370000|2021-08-27 10:49:30|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061380000|2021-08-27 10:49:40|585.84|583.44|585.84|583.44|585.84|583.44|585.84|583.44|0
1630061410000|2021-08-27 10:50:10|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061460000|2021-08-27 10:51:00|585.84|583.44|585.84|583.44|585.84|583.44|585.84|583.44|0
1630061500000|2021-08-27 10:51:40|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1630061510000|2021-08-27 10:51:50|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1630061570000|2021-08-27 10:52:50|586.41|584.01|586.41|584.01|586.41|584.01|586.41|584.01|0
1630061580000|2021-08-27 10:53:00|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1630061600000|2021-08-27 10:53:20|586.03|583.63|586.03|583.63|586.03|583.63|586.03|583.63|0
1630061630000|2021-08-27 10:53:50|585.84|583.44|585.84|583.44|585.84|583.44|585.84|583.44|0
1630061660000|2021-08-27 10:54:20|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061710000|2021-08-27 10:55:10|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061720000|2021-08-27 10:55:20|585.65|583.25|585.65|583.25|585.65|583.25|585.65|583.25|0
1630061730000|2021-08-27 10:55:30|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630061820000|2021-08-27 10:57:00|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630061870000|2021-08-27 10:57:50|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630061880000|2021-08-27 10:58:00|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630061890000|2021-08-27 10:58:10|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630061910000|2021-08-27 10:58:30|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630061940000|2021-08-27 10:59:00|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1630061970000|2021-08-27 10:59:30|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630061980000|2021-08-27 10:59:40|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1630062000000|2021-08-27 11:00:00|585.08|582.68|585.08|582.68|585.08|582.68|584.89|582.49|0
1630062010000|2021-08-27 11:00:10|584.89|582.49|584.89|582.49|584.89|582.49|584.89|582.49|0
1630062030000|2021-08-27 11:00:30|584.98|582.58|584.89|582.49|584.98|582.58|584.89|582.49|0
1630062040000|2021-08-27 11:00:40|585.08|582.68|584.98|582.58|585.08|582.68|584.89|582.49|0
1630062050000|2021-08-27 11:00:50|584.89|582.49|585.08|582.68|585.08|582.68|584.89|582.49|0
1630062060000|2021-08-27 11:01:00|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1630062070000|2021-08-27 11:01:10|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630062130000|2021-08-27 11:02:10|585.46|583.06|585.27|582.87|585.46|583.06|585.27|582.87|0
1630062150000|2021-08-27 11:02:30|585.08|582.68|585.27|582.87|585.27|582.87|585.08|582.68|0
1630062160000|2021-08-27 11:02:40|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1630062170000|2021-08-27 11:02:50|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1630062280000|2021-08-27 11:04:40|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1630062310000|2021-08-27 11:05:10|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1630062330000|2021-08-27 11:05:30|585.07|582.67|585.07|582.67|585.07|582.67|584.88|582.48|0
1630062340000|2021-08-27 11:05:40|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1630062350000|2021-08-27 11:05:50|584.69|582.29|584.79|582.39|584.79|582.39|584.69|582.29|0
1630062360000|2021-08-27 11:06:00|584.69|582.29|584.69|582.29|584.88|582.48|584.69|582.29|0
1630062390000|2021-08-27 11:06:30|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1630062400000|2021-08-27 11:06:40|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1630062420000|2021-08-27 11:07:00|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1630062430000|2021-08-27 11:07:10|585.07|582.67|585.07|582.67|585.26|582.86|585.07|582.67|0
1630062440000|2021-08-27 11:07:20|585.17|582.77|585.07|582.67|585.17|582.77|585.07|582.67|0
1630062500000|2021-08-27 11:08:20|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1630062530000|2021-08-27 11:08:50|584.69|582.29|584.69|582.29|584.88|582.48|584.69|582.29|0
1630062560000|2021-08-27 11:09:20|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1630062570000|2021-08-27 11:09:30|585.07|582.67|584.88|582.48|585.07|582.67|584.88|582.48|0
1630062620000|2021-08-27 11:10:20|585.07|582.67|585.07|582.67|585.07|582.67|584.88|582.48|0
1630062650000|2021-08-27 11:10:50|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1630062710000|2021-08-27 11:11:50|585.45|583.05|585.26|582.86|585.45|583.05|585.26|582.86|0
1630062720000|2021-08-27 11:12:00|585.45|583.05|585.45|583.05|585.45|583.05|585.26|582.86|0
1630062780000|2021-08-27 11:13:00|585.64|583.24|585.64|583.24|585.64|583.24|585.64|583.24|0
1630062790000|2021-08-27 11:13:10|585.83|583.43|585.64|583.24|585.83|583.43|585.64|583.24|0
1630062880000|2021-08-27 11:14:40|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1630062900000|2021-08-27 11:15:00|585.54|583.14|585.45|583.05|585.54|583.14|585.45|583.05|0
1630062910000|2021-08-27 11:15:10|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1630062930000|2021-08-27 11:15:30|585.45|583.05|585.45|583.05|585.45|583.05|585.45|583.05|0
1630062940000|2021-08-27 11:15:40|585.26|582.86|585.45|583.05|585.45|583.05|585.26|582.86|0
1630062950000|2021-08-27 11:15:50|585.26|582.86|585.26|582.86|585.26|582.86|585.26|582.86|0
1630062960000|2021-08-27 11:16:00|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1630063000000|2021-08-27 11:16:40|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1630063020000|2021-08-27 11:17:00|584.97|582.57|584.88|582.48|584.97|582.57|584.88|582.48|0
1630063060000|2021-08-27 11:17:40|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1630063100000|2021-08-27 11:18:20|584.5|582.1|584.5|582.1|584.5|582.1|584.5|582.1|0
1630063150000|2021-08-27 11:19:10|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1630063200000|2021-08-27 11:20:00|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1630063250000|2021-08-27 11:20:50|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1630063270000|2021-08-27 11:21:10|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1630063280000|2021-08-27 11:21:20|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1630063290000|2021-08-27 11:21:30|584.12|581.72|583.93|581.53|584.12|581.72|583.93|581.53|0
1630063300000|2021-08-27 11:21:40|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1630063310000|2021-08-27 11:21:50|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1630063340000|2021-08-27 11:22:20|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1630063370000|2021-08-27 11:22:50|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1630063400000|2021-08-27 11:23:20|583.74|581.34|583.74|581.34|583.74|581.34|583.74|581.34|0
1630063410000|2021-08-27 11:23:30|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1630063420000|2021-08-27 11:23:40|583.36|580.96|583.55|581.15|583.55|581.15|583.36|580.96|0
1630063430000|2021-08-27 11:23:50|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1630063450000|2021-08-27 11:24:10|583.45|581.05|583.55|581.15|583.55|581.15|583.36|580.96|0
1630063460000|2021-08-27 11:24:20|583.74|581.34|583.74|581.34|583.93|581.53|583.74|581.34|0
1630063470000|2021-08-27 11:24:30|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1630063480000|2021-08-27 11:24:40|584.12|581.72|583.93|581.53|584.12|581.72|583.93|581.53|0
1630063490000|2021-08-27 11:24:50|584.12|581.72|583.93|581.53|584.12|581.72|583.93|581.53|0
1630063590000|2021-08-27 11:26:30|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1630063600000|2021-08-27 11:26:40|583.93|581.53|584.12|581.72|584.12|581.72|583.93|581.53|0
1630063620000|2021-08-27 11:27:00|584.31|581.91|584.12|581.72|584.31|581.91|584.12|581.72|0
1630063630000|2021-08-27 11:27:10|584.31|581.91|584.12|581.72|584.31|581.91|584.12|581.72|0
1630063640000|2021-08-27 11:27:20|584.31|581.91|584.31|581.91|584.31|581.91|584.31|581.91|0
1630063690000|2021-08-27 11:28:10|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1630063700000|2021-08-27 11:28:20|584.49|582.09|584.3|581.9|584.49|582.09|584.3|581.9|0
1630063710000|2021-08-27 11:28:30|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630063720000|2021-08-27 11:28:40|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1630063730000|2021-08-27 11:28:50|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630063740000|2021-08-27 11:29:00|584.4|582|584.49|582.09|584.49|582.09|584.4|582|0
1630063760000|2021-08-27 11:29:20|584.4|582|584.49|582.09|584.49|582.09|584.4|582|0
1630063910000|2021-08-27 11:31:50|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1630063920000|2021-08-27 11:32:00|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630063940000|2021-08-27 11:32:20|584.68|582.28|584.68|582.28|584.68|582.28|584.68|582.28|0
1630063950000|2021-08-27 11:32:30|584.49|582.09|584.3|581.9|584.49|582.09|584.3|581.9|0
1630063990000|2021-08-27 11:33:10|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630064140000|2021-08-27 11:35:40|584.3|581.9|584.3|581.9|584.3|581.9|584.3|581.9|0
1630064180000|2021-08-27 11:36:20|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630064200000|2021-08-27 11:36:40|584.39|581.99|584.39|581.99|584.39|581.99|584.3|581.9|0
1630064210000|2021-08-27 11:36:50|584.49|582.09|584.49|582.09|584.49|582.09|584.49|582.09|0
1630064230000|2021-08-27 11:37:10|584.39|581.99|584.3|581.9|584.39|581.99|584.3|581.9|0
1630064280000|2021-08-27 11:38:00|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1630064310000|2021-08-27 11:38:30|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1630064370000|2021-08-27 11:39:30|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1630064390000|2021-08-27 11:39:50|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1630064400000|2021-08-27 11:40:00|583.73|581.33|583.73|581.33|583.73|581.33|583.73|581.33|0
1630064420000|2021-08-27 11:40:20|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1630064440000|2021-08-27 11:40:40|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1630064460000|2021-08-27 11:41:00|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1630064480000|2021-08-27 11:41:20|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1630064490000|2021-08-27 11:41:30|583.92|581.52|584.11|581.71|584.11|581.71|583.92|581.52|0
1630064500000|2021-08-27 11:41:40|583.92|581.52|583.92|581.52|583.92|581.52|583.92|581.52|0
1630064510000|2021-08-27 11:41:50|584.11|581.71|584.11|581.71|584.11|581.71|584.11|581.71|0
1630064520000|2021-08-27 11:42:00|583.92|581.52|583.92|581.52|584.01|581.61|583.92|581.52|0
1630064560000|2021-08-27 11:42:40|583.73|581.33|583.73|581.33|583.73|581.33|583.73|581.33|0
1630064650000|2021-08-27 11:44:10|583.54|581.14|583.54|581.14|583.54|581.14|583.54|581.14|0
1630064660000|2021-08-27 11:44:20|583.35|580.95|583.54|581.14|583.54|581.14|583.35|580.95|0
1630064720000|2021-08-27 11:45:20|583.73|581.33|583.73|581.33|583.73|581.33|583.73|581.33|0
1630064740000|2021-08-27 11:45:40|583.54|581.14|583.54|581.14|583.54|581.14|583.54|581.14|0
1630064780000|2021-08-27 11:46:20|583.16|580.76|582.78|580.38|583.16|580.76|582.78|580.38|0
1630064800000|2021-08-27 11:46:40|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1630064810000|2021-08-27 11:46:50|582.4|580|582.4|580|582.4|580|582.4|580|0
1630064820000|2021-08-27 11:47:00|582.21|579.81|582.21|579.81|582.21|579.81|582.21|579.81|0
1630064830000|2021-08-27 11:47:10|582.4|580|582.4|580|582.4|580|582.4|580|0
1630064840000|2021-08-27 11:47:20|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1630064850000|2021-08-27 11:47:30|582.4|580|582.59|580.19|582.59|580.19|582.4|580|0
1630064860000|2021-08-27 11:47:40|582.4|580|582.59|580.19|582.59|580.19|582.4|580|0
1630064870000|2021-08-27 11:47:50|582.4|580|582.4|580|582.4|580|582.4|580|0
1630064880000|2021-08-27 11:48:00|582.21|579.81|582.21|579.81|582.21|579.81|582.21|579.81|0
1630064890000|2021-08-27 11:48:10|582.4|580|582.4|580|582.4|580|582.4|580|0
1630064900000|2021-08-27 11:48:20|582.21|579.81|582.02|579.62|582.21|579.81|582.02|579.62|0
1630064910000|2021-08-27 11:48:30|582.11|579.71|582.21|579.81|582.21|579.81|582.11|579.71|0
1630064920000|2021-08-27 11:48:40|582.02|579.62|582.02|579.62|582.02|579.62|582.02|579.62|0
1630064930000|2021-08-27 11:48:50|581.83|579.43|581.64|579.24|581.83|579.43|581.64|579.24|0
1630064940000|2021-08-27 11:49:00|581.45|579.05|581.26|578.86|581.45|579.05|581.26|578.86|0
1630064950000|2021-08-27 11:49:10|581.45|579.05|581.45|579.05|581.45|579.05|581.45|579.05|0
1630064960000|2021-08-27 11:49:20|581.26|578.86|581.07|578.67|581.26|578.86|581.07|578.67|0
1630064970000|2021-08-27 11:49:30|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1630064980000|2021-08-27 11:49:40|581.07|578.67|581.83|579.43|581.83|579.43|581.07|578.67|0
1630064990000|2021-08-27 11:49:50|582.02|579.62|581.83|579.43|582.02|579.62|581.83|579.43|0
1630065000000|2021-08-27 11:50:00|582.02|579.62|582.21|579.81|582.21|579.81|582.02|579.62|0
1630065010000|2021-08-27 11:50:10|582.4|580|581.64|579.24|582.4|580|581.64|579.24|0
1630065030000|2021-08-27 11:50:30|581.83|579.43|581.83|579.43|581.83|579.43|581.64|579.24|0
1630065040000|2021-08-27 11:50:40|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1630065050000|2021-08-27 11:50:50|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1630065060000|2021-08-27 11:51:00|581.64|579.24|581.83|579.43|581.83|579.43|581.64|579.24|0
1630065070000|2021-08-27 11:51:10|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1630065080000|2021-08-27 11:51:20|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1630065100000|2021-08-27 11:51:40|581.92|579.52|581.83|579.43|581.92|579.52|581.83|579.43|0
1630065110000|2021-08-27 11:51:50|582.02|579.62|582.02|579.62|582.02|579.62|582.02|579.62|0
1630065140000|2021-08-27 11:52:20|582.21|579.81|582.4|580|582.4|580|582.21|579.81|0
1630065150000|2021-08-27 11:52:30|582.21|579.81|582.21|579.81|582.21|579.81|582.21|579.81|0
1630065160000|2021-08-27 11:52:40|582.3|579.9|582.21|579.81|582.3|579.9|582.21|579.81|0
1630065180000|2021-08-27 11:53:00|582.4|580|582.4|580|582.4|580|582.4|580|0
1630065190000|2021-08-27 11:53:10|582.21|579.81|582.4|580|582.4|580|582.21|579.81|0
1630065200000|2021-08-27 11:53:20|582.49|580.09|582.4|580|582.59|580.19|582.4|580|0
1630065210000|2021-08-27 11:53:30|582.59|580.19|582.49|580.09|582.59|580.19|582.4|580|0
1630065220000|2021-08-27 11:53:40|582.4|580|582.59|580.19|582.59|580.19|582.4|580|0
1630065230000|2021-08-27 11:53:50|582.4|580|582.4|580|582.4|580|582.4|580|0
1630065240000|2021-08-27 11:54:00|582.59|580.19|582.4|580|582.59|580.19|582.4|580|0
1630065260000|2021-08-27 11:54:20|582.59|580.19|582.4|580|582.59|580.19|582.4|580|0
1630065270000|2021-08-27 11:54:30|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1630065290000|2021-08-27 11:54:50|582.58|580.18|582.77|580.37|582.77|580.37|582.58|580.18|0
1630065300000|2021-08-27 11:55:00|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1630065310000|2021-08-27 11:55:10|582.4|580|582.58|580.18|582.58|580.18|582.4|580|0
1630065320000|2021-08-27 11:55:20|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1630065330000|2021-08-27 11:55:30|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630065350000|2021-08-27 11:55:50|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1630065360000|2021-08-27 11:56:00|582.68|580.28|582.68|580.28|582.77|580.37|582.58|580.18|0
1630065370000|2021-08-27 11:56:10|582.58|580.18|582.58|580.18|582.68|580.28|582.58|580.18|0
1630065400000|2021-08-27 11:56:40|582.68|580.28|582.58|580.18|582.68|580.28|582.58|580.18|0
1630065410000|2021-08-27 11:56:50|582.68|580.28|582.58|580.18|582.77|580.37|582.58|580.18|0
1630065420000|2021-08-27 11:57:00|582.68|580.28|582.77|580.37|582.77|580.37|582.58|580.18|0
1630065430000|2021-08-27 11:57:10|582.58|580.18|583.15|580.75|583.15|580.75|582.58|580.18|0
1630065440000|2021-08-27 11:57:20|582.96|580.56|582.96|580.56|583.15|580.75|582.96|580.56|0
1630065460000|2021-08-27 11:57:40|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1630065480000|2021-08-27 11:58:00|582.77|580.37|582.96|580.56|582.96|580.56|582.77|580.37|0
1630065490000|2021-08-27 11:58:10|582.77|580.37|582.58|580.18|582.96|580.56|582.58|580.18|0
1630065520000|2021-08-27 11:58:40|582.77|580.37|582.58|580.18|582.77|580.37|582.58|580.18|0
1630065530000|2021-08-27 11:58:50|582.67|580.27|582.58|580.18|582.67|580.27|582.58|580.18|0
1630065550000|2021-08-27 11:59:10|582.48|580.08|582.58|580.18|582.58|580.18|582.48|580.08|0
1630065570000|2021-08-27 11:59:30|582.39|579.99|582.58|580.18|582.58|580.18|582.39|579.99|0
1630065580000|2021-08-27 11:59:40|582.39|579.99|582.58|580.18|582.58|580.18|582.39|579.99|0
1630065600000|2021-08-27 12:00:00|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1630065610000|2021-08-27 12:00:10|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1630065620000|2021-08-27 12:00:20|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1630065630000|2021-08-27 12:00:30|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1630065650000|2021-08-27 12:00:50|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1630065660000|2021-08-27 12:01:00|582.2|579.8|582.2|579.8|582.2|579.8|582.2|579.8|0
1630065680000|2021-08-27 12:01:20|582.01|579.61|582.01|579.61|582.01|579.61|582.01|579.61|0
1630065700000|2021-08-27 12:01:40|581.82|579.42|581.82|579.42|581.82|579.42|581.82|579.42|0
1630065710000|2021-08-27 12:01:50|582.01|579.61|582.01|579.61|582.01|579.61|582.01|579.61|0
1630065720000|2021-08-27 12:02:00|581.82|579.42|582.01|579.61|582.01|579.61|581.82|579.42|0
1630065730000|2021-08-27 12:02:10|582.2|579.8|582.01|579.61|582.2|579.8|582.01|579.61|0
1630065740000|2021-08-27 12:02:20|582.2|579.8|582.2|579.8|582.2|579.8|582.01|579.61|0
1630065750000|2021-08-27 12:02:30|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1630065760000|2021-08-27 12:02:40|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1630065780000|2021-08-27 12:03:00|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1630065790000|2021-08-27 12:03:10|582.58|580.18|582.58|580.18|582.58|580.18|582.58|580.18|0
1630065810000|2021-08-27 12:03:30|582.77|580.37|582.58|580.18|582.77|580.37|582.58|580.18|0
1630065820000|2021-08-27 12:03:40|582.77|580.37|582.58|580.18|582.77|580.37|582.58|580.18|0
1630065830000|2021-08-27 12:03:50|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1630065840000|2021-08-27 12:04:00|582.58|580.18|582.77|580.37|582.77|580.37|582.58|580.18|0
1630065850000|2021-08-27 12:04:10|582.67|580.27|582.77|580.37|582.77|580.37|582.67|580.27|0
1630065880000|2021-08-27 12:04:40|582.96|580.56|583.15|580.75|583.15|580.75|582.96|580.56|0
1630065890000|2021-08-27 12:04:50|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630065900000|2021-08-27 12:05:00|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1630065930000|2021-08-27 12:05:30|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630065940000|2021-08-27 12:05:40|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630065960000|2021-08-27 12:06:00|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066010000|2021-08-27 12:06:50|583.15|580.75|583.34|580.94|583.34|580.94|583.15|580.75|0
1630066020000|2021-08-27 12:07:00|583.53|581.13|583.53|581.13|583.53|581.13|583.34|580.94|0
1630066030000|2021-08-27 12:07:10|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066050000|2021-08-27 12:07:30|583.15|580.75|582.96|580.56|583.15|580.75|582.96|580.56|0
1630066060000|2021-08-27 12:07:40|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066100000|2021-08-27 12:08:20|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066110000|2021-08-27 12:08:30|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066130000|2021-08-27 12:08:50|583.34|580.94|583.15|580.75|583.34|580.94|583.15|580.75|0
1630066140000|2021-08-27 12:09:00|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630066160000|2021-08-27 12:09:20|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066200000|2021-08-27 12:10:00|582.96|580.56|583.15|580.75|583.15|580.75|582.96|580.56|0
1630066210000|2021-08-27 12:10:10|583.24|580.84|583.15|580.75|583.24|580.84|583.15|580.75|0
1630066220000|2021-08-27 12:10:20|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066230000|2021-08-27 12:10:30|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066250000|2021-08-27 12:10:50|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066260000|2021-08-27 12:11:00|583.24|580.84|583.15|580.75|583.34|580.94|583.15|580.75|0
1630066270000|2021-08-27 12:11:10|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066300000|2021-08-27 12:11:40|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066340000|2021-08-27 12:12:20|583.34|580.94|583.34|580.94|583.34|580.94|583.34|580.94|0
1630066360000|2021-08-27 12:12:40|583.15|580.75|583.34|580.94|583.34|580.94|583.15|580.75|0
1630066420000|2021-08-27 12:13:40|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066460000|2021-08-27 12:14:20|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630066490000|2021-08-27 12:14:50|582.77|580.37|582.77|580.37|582.77|580.37|582.77|580.37|0
1630066510000|2021-08-27 12:15:10|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1630066530000|2021-08-27 12:15:30|583.15|580.75|583.15|580.75|583.15|580.75|583.15|580.75|0
1630066540000|2021-08-27 12:15:40|583.24|580.84|583.34|580.94|583.34|580.94|583.24|580.84|0
1630066550000|2021-08-27 12:15:50|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1630066580000|2021-08-27 12:16:20|583.34|580.94|583.53|581.13|583.53|581.13|583.34|580.94|0
1630066590000|2021-08-27 12:16:30|583.34|580.94|583.53|581.13|583.53|581.13|583.34|580.94|0
1630066600000|2021-08-27 12:16:40|583.52|581.12|583.43|581.03|583.52|581.12|583.43|581.03|0
1630066610000|2021-08-27 12:16:50|583.34|580.94|583.52|581.12|583.52|581.12|583.34|580.94|0
1630066620000|2021-08-27 12:17:00|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1630066650000|2021-08-27 12:17:30|583.52|581.12|583.43|581.03|583.52|581.12|583.43|581.03|0
1630066660000|2021-08-27 12:17:40|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630066700000|2021-08-27 12:18:20|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630066710000|2021-08-27 12:18:30|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630066790000|2021-08-27 12:19:50|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630066810000|2021-08-27 12:20:10|583.9|581.5|583.71|581.31|583.9|581.5|583.71|581.31|0
1630066830000|2021-08-27 12:20:30|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630066870000|2021-08-27 12:21:10|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1630066890000|2021-08-27 12:21:30|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630066920000|2021-08-27 12:22:00|584.28|581.88|584.09|581.69|584.28|581.88|584.09|581.69|0
1630066930000|2021-08-27 12:22:10|584.28|581.88|584.09|581.69|584.28|581.88|584.09|581.69|0
1630066940000|2021-08-27 12:22:20|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630066950000|2021-08-27 12:22:30|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630066960000|2021-08-27 12:22:40|583.9|581.5|583.9|581.5|584.09|581.69|583.9|581.5|0
1630066990000|2021-08-27 12:23:10|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630067010000|2021-08-27 12:23:30|583.9|581.5|583.9|581.5|584.09|581.69|583.9|581.5|0
1630067030000|2021-08-27 12:23:50|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1630067040000|2021-08-27 12:24:00|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630067050000|2021-08-27 12:24:10|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630067060000|2021-08-27 12:24:20|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630067190000|2021-08-27 12:26:30|583.52|581.12|583.33|580.93|583.52|581.12|583.33|580.93|0
1630067210000|2021-08-27 12:26:50|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1630067220000|2021-08-27 12:27:00|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1630067240000|2021-08-27 12:27:20|583.14|580.74|583.33|580.93|583.33|580.93|583.14|580.74|0
1630067270000|2021-08-27 12:27:50|583.42|581.02|583.42|581.02|583.42|581.02|583.42|581.02|0
1630067280000|2021-08-27 12:28:00|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1630067330000|2021-08-27 12:28:50|583.14|580.74|583.14|580.74|583.33|580.93|583.14|580.74|0
1630067350000|2021-08-27 12:29:10|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1630067370000|2021-08-27 12:29:30|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1630067380000|2021-08-27 12:29:40|582.95|580.55|582.95|580.55|582.95|580.55|582.95|580.55|0
1630067400000|2021-08-27 12:30:00|583.14|580.74|583.14|580.74|583.14|580.74|583.14|580.74|0
1630067410000|2021-08-27 12:30:10|583.33|580.93|583.33|580.93|583.33|580.93|583.33|580.93|0
1630067450000|2021-08-27 12:30:50|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630067480000|2021-08-27 12:31:20|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630067490000|2021-08-27 12:31:30|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630067500000|2021-08-27 12:31:40|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630067510000|2021-08-27 12:31:50|583.61|581.21|583.71|581.31|583.71|581.31|583.61|581.21|0
1630067520000|2021-08-27 12:32:00|583.52|581.12|583.71|581.31|583.71|581.31|583.52|581.12|0
1630067530000|2021-08-27 12:32:10|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630067540000|2021-08-27 12:32:20|583.61|581.21|583.61|581.21|583.61|581.21|583.61|581.21|0
1630067550000|2021-08-27 12:32:30|583.52|581.12|583.61|581.21|583.61|581.21|583.52|581.12|0
1630067560000|2021-08-27 12:32:40|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630067570000|2021-08-27 12:32:50|583.33|580.93|583.52|581.12|583.52|581.12|583.33|580.93|0
1630067600000|2021-08-27 12:33:20|583.61|581.21|583.71|581.31|583.71|581.31|583.52|581.12|0
1630067620000|2021-08-27 12:33:40|583.52|581.12|583.52|581.12|583.52|581.12|583.52|581.12|0
1630067640000|2021-08-27 12:34:00|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1630067650000|2021-08-27 12:34:10|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630067700000|2021-08-27 12:35:00|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630067710000|2021-08-27 12:35:10|583.9|581.5|583.71|581.31|583.9|581.5|583.71|581.31|0
1630067720000|2021-08-27 12:35:20|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630067730000|2021-08-27 12:35:30|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630067750000|2021-08-27 12:35:50|583.9|581.5|584.09|581.69|584.09|581.69|583.9|581.5|0
1630067770000|2021-08-27 12:36:10|583.9|581.5|584.09|581.69|584.09|581.69|583.9|581.5|0
1630067780000|2021-08-27 12:36:20|583.9|581.5|584.09|581.69|584.09|581.69|583.9|581.5|0
1630067800000|2021-08-27 12:36:40|583.9|581.5|583.9|581.5|583.9|581.5|583.9|581.5|0
1630067830000|2021-08-27 12:37:10|583.71|581.31|583.9|581.5|583.9|581.5|583.71|581.31|0
1630067850000|2021-08-27 12:37:30|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1630067880000|2021-08-27 12:38:00|584.28|581.88|584.09|581.69|584.28|581.88|584.09|581.69|0
1630067940000|2021-08-27 12:39:00|583.9|581.5|584.09|581.69|584.09|581.69|583.9|581.5|0
1630067970000|2021-08-27 12:39:30|584.28|581.88|584.28|581.88|584.28|581.88|584.28|581.88|0
1630067980000|2021-08-27 12:39:40|584.47|582.07|584.47|582.07|584.66|582.26|584.47|582.07|0
1630067990000|2021-08-27 12:39:50|584.66|582.26|584.66|582.26|584.66|582.26|584.66|582.26|0
1630068000000|2021-08-27 12:40:00|584.65|582.25|584.85|582.45|585.04|582.64|584.65|582.25|0
1630068010000|2021-08-27 12:40:10|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1630068080000|2021-08-27 12:41:20|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1630068090000|2021-08-27 12:41:30|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630068100000|2021-08-27 12:41:40|585.22|582.82|585.41|583.01|585.41|583.01|585.22|582.82|0
1630068110000|2021-08-27 12:41:50|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1630068130000|2021-08-27 12:42:10|585.41|583.01|585.22|582.82|585.41|583.01|585.22|582.82|0
1630068160000|2021-08-27 12:42:40|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1630068170000|2021-08-27 12:42:50|585.22|582.82|585.03|582.63|585.22|582.82|585.03|582.63|0
1630068190000|2021-08-27 12:43:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1630068200000|2021-08-27 12:43:20|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1630068210000|2021-08-27 12:43:30|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1630068220000|2021-08-27 12:43:40|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1630068230000|2021-08-27 12:43:50|585.6|583.2|585.6|583.2|585.6|583.2|585.6|583.2|0
1630068240000|2021-08-27 12:44:00|585.79|583.39|585.6|583.2|585.79|583.39|585.6|583.2|0
1630068250000|2021-08-27 12:44:10|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1630068290000|2021-08-27 12:44:50|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630068300000|2021-08-27 12:45:00|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630068310000|2021-08-27 12:45:10|584.27|581.87|584.65|582.25|584.65|582.25|584.27|581.87|0
1630068320000|2021-08-27 12:45:20|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630068330000|2021-08-27 12:45:30|584.08|581.68|584.27|581.87|584.27|581.87|584.08|581.68|0
1630068340000|2021-08-27 12:45:40|584.08|581.68|584.27|581.87|584.27|581.87|584.08|581.68|0
1630068350000|2021-08-27 12:45:50|584.08|581.68|584.46|582.06|584.46|582.06|584.08|581.68|0
1630068360000|2021-08-27 12:46:00|584.27|581.87|584.46|582.06|584.46|582.06|584.27|581.87|0
1630068370000|2021-08-27 12:46:10|584.36|581.96|584.46|582.06|584.46|582.06|584.27|581.87|0
1630068380000|2021-08-27 12:46:20|584.36|581.96|584.27|581.87|584.36|581.96|584.27|581.87|0
1630068400000|2021-08-27 12:46:40|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630068420000|2021-08-27 12:47:00|584.65|582.25|584.46|582.06|584.65|582.25|584.46|582.06|0
1630068430000|2021-08-27 12:47:10|584.27|581.87|584.27|581.87|584.46|582.06|584.27|581.87|0
1630068460000|2021-08-27 12:47:40|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068510000|2021-08-27 12:48:30|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068520000|2021-08-27 12:48:40|583.7|581.3|583.7|581.3|583.7|581.3|583.7|581.3|0
1630068530000|2021-08-27 12:48:50|583.51|581.11|583.7|581.3|583.7|581.3|583.51|581.11|0
1630068550000|2021-08-27 12:49:10|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068580000|2021-08-27 12:49:40|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068620000|2021-08-27 12:50:20|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1630068630000|2021-08-27 12:50:30|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630068660000|2021-08-27 12:51:00|584.27|581.87|584.08|581.68|584.27|581.87|584.08|581.68|0
1630068680000|2021-08-27 12:51:20|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068690000|2021-08-27 12:51:30|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068700000|2021-08-27 12:51:40|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068710000|2021-08-27 12:51:50|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068720000|2021-08-27 12:52:00|583.7|581.3|583.7|581.3|583.7|581.3|583.7|581.3|0
1630068730000|2021-08-27 12:52:10|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068740000|2021-08-27 12:52:20|584.08|581.68|583.89|581.49|584.08|581.68|583.89|581.49|0
1630068770000|2021-08-27 12:52:50|584.08|581.68|583.89|581.49|584.08|581.68|583.89|581.49|0
1630068790000|2021-08-27 12:53:10|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068810000|2021-08-27 12:53:30|583.89|581.49|583.89|581.49|583.89|581.49|583.89|581.49|0
1630068820000|2021-08-27 12:53:40|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068830000|2021-08-27 12:53:50|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1630068850000|2021-08-27 12:54:10|584.46|582.06|584.27|581.87|584.46|582.06|584.27|581.87|0
1630068870000|2021-08-27 12:54:30|584.08|581.68|584.08|581.68|584.08|581.68|584.08|581.68|0
1630068880000|2021-08-27 12:54:40|584.27|581.87|584.08|581.68|584.27|581.87|584.08|581.68|0
1630068890000|2021-08-27 12:54:50|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1630068910000|2021-08-27 12:55:10|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630068940000|2021-08-27 12:55:40|584.65|582.25|584.46|582.06|584.65|582.25|584.46|582.06|0
1630068980000|2021-08-27 12:56:20|584.65|582.25|584.46|582.06|584.65|582.25|584.46|582.06|0
1630069000000|2021-08-27 12:56:40|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1630069010000|2021-08-27 12:56:50|584.84|582.44|585.22|582.82|585.22|582.82|584.84|582.44|0
1630069020000|2021-08-27 12:57:00|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1630069030000|2021-08-27 12:57:10|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1630069040000|2021-08-27 12:57:20|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1630069060000|2021-08-27 12:57:40|585.22|582.82|585.03|582.63|585.22|582.82|585.03|582.63|0
1630069070000|2021-08-27 12:57:50|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1630069090000|2021-08-27 12:58:10|585.03|582.63|585.03|582.63|585.03|582.63|585.03|582.63|0
1630069100000|2021-08-27 12:58:20|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630069140000|2021-08-27 12:59:00|585.03|582.63|584.65|582.25|585.03|582.63|584.65|582.25|0
1630069150000|2021-08-27 12:59:10|584.84|582.44|584.84|582.44|584.84|582.44|584.65|582.25|0
1630069170000|2021-08-27 12:59:30|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1630069210000|2021-08-27 13:00:10|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630069230000|2021-08-27 13:00:30|585.03|582.63|585.22|582.82|585.22|582.82|585.03|582.63|0
1630069240000|2021-08-27 13:00:40|585.03|582.63|585.03|582.63|585.03|582.63|585.03|582.63|0
1630069250000|2021-08-27 13:00:50|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630069260000|2021-08-27 13:01:00|584.65|582.25|584.84|582.44|584.84|582.44|584.65|582.25|0
1630069290000|2021-08-27 13:01:30|585.03|582.63|585.03|582.63|585.03|582.63|585.03|582.63|0
1630069330000|2021-08-27 13:02:10|584.84|582.44|584.84|582.44|585.03|582.63|584.84|582.44|0
1630069340000|2021-08-27 13:02:20|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1630069350000|2021-08-27 13:02:30|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1630069370000|2021-08-27 13:02:50|584.65|582.25|584.46|582.06|584.65|582.25|584.46|582.06|0
1630069380000|2021-08-27 13:03:00|584.27|581.87|584.46|582.06|584.46|582.06|584.27|581.87|0
1630069390000|2021-08-27 13:03:10|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1630069410000|2021-08-27 13:03:30|584.46|582.06|584.46|582.06|584.46|582.06|584.46|582.06|0
1630069430000|2021-08-27 13:03:50|584.45|582.05|584.26|581.86|584.45|582.05|584.26|581.86|0
1630069440000|2021-08-27 13:04:00|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069460000|2021-08-27 13:04:20|584.26|581.86|584.26|581.86|584.26|581.86|584.26|581.86|0
1630069470000|2021-08-27 13:04:30|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069480000|2021-08-27 13:04:40|584.26|581.86|584.26|581.86|584.26|581.86|584.26|581.86|0
1630069490000|2021-08-27 13:04:50|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069500000|2021-08-27 13:05:00|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1630069510000|2021-08-27 13:05:10|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069540000|2021-08-27 13:05:40|584.26|581.86|584.45|582.05|584.45|582.05|584.26|581.86|0
1630069550000|2021-08-27 13:05:50|584.26|581.86|584.26|581.86|584.26|581.86|584.26|581.86|0
1630069560000|2021-08-27 13:06:00|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069570000|2021-08-27 13:06:10|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1630069580000|2021-08-27 13:06:20|584.07|581.67|584.26|581.86|584.26|581.86|584.07|581.67|0
1630069590000|2021-08-27 13:06:30|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069610000|2021-08-27 13:06:50|583.69|581.29|583.69|581.29|583.88|581.48|583.69|581.29|0
1630069630000|2021-08-27 13:07:10|583.5|581.1|583.69|581.29|583.69|581.29|583.5|581.1|0
1630069660000|2021-08-27 13:07:40|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1630069670000|2021-08-27 13:07:50|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069710000|2021-08-27 13:08:30|584.26|581.86|584.26|581.86|584.26|581.86|584.26|581.86|0
1630069730000|2021-08-27 13:08:50|584.45|582.05|584.26|581.86|584.45|582.05|584.26|581.86|0
1630069750000|2021-08-27 13:09:10|584.07|581.67|583.88|581.48|584.07|581.67|583.88|581.48|0
1630069760000|2021-08-27 13:09:20|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069790000|2021-08-27 13:09:50|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1630069800000|2021-08-27 13:10:00|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1630069820000|2021-08-27 13:10:20|583.88|581.48|583.69|581.29|583.88|581.48|583.69|581.29|0
1630069830000|2021-08-27 13:10:30|583.5|581.1|583.5|581.1|583.5|581.1|583.5|581.1|0
1630069870000|2021-08-27 13:11:10|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1630069880000|2021-08-27 13:11:20|583.12|580.72|583.12|580.72|583.31|580.91|583.12|580.72|0
1630069890000|2021-08-27 13:11:30|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1630069900000|2021-08-27 13:11:40|583.12|580.72|582.93|580.53|583.12|580.72|582.93|580.53|0
1630069910000|2021-08-27 13:11:50|583.12|580.72|583.12|580.72|583.12|580.72|583.12|580.72|0
1630069930000|2021-08-27 13:12:10|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1630069940000|2021-08-27 13:12:20|583.12|580.72|583.12|580.72|583.12|580.72|583.12|580.72|0
1630069950000|2021-08-27 13:12:30|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1630069970000|2021-08-27 13:12:50|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630069980000|2021-08-27 13:13:00|582.55|580.15|582.74|580.34|582.74|580.34|582.55|580.15|0
1630069990000|2021-08-27 13:13:10|582.55|580.15|582.55|580.15|582.74|580.34|582.55|580.15|0
1630070010000|2021-08-27 13:13:30|582.74|580.34|582.55|580.15|582.74|580.34|582.55|580.15|0
1630070030000|2021-08-27 13:13:50|582.74|580.34|582.55|580.15|582.74|580.34|582.55|580.15|0
1630070040000|2021-08-27 13:14:00|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070050000|2021-08-27 13:14:10|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070070000|2021-08-27 13:14:30|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070080000|2021-08-27 13:14:40|582.55|580.15|582.45|580.05|582.55|580.15|582.45|580.05|0
1630070090000|2021-08-27 13:14:50|582.36|579.96|582.55|580.15|582.55|580.15|582.36|579.96|0
1630070100000|2021-08-27 13:15:00|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070160000|2021-08-27 13:16:00|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070190000|2021-08-27 13:16:30|582.74|580.34|582.74|580.34|582.93|580.53|582.74|580.34|0
1630070200000|2021-08-27 13:16:40|582.93|580.53|583.12|580.72|583.12|580.72|582.93|580.53|0
1630070220000|2021-08-27 13:17:00|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070230000|2021-08-27 13:17:10|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070240000|2021-08-27 13:17:20|581.98|579.58|581.79|579.39|581.98|579.58|581.79|579.39|0
1630070250000|2021-08-27 13:17:30|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1630070270000|2021-08-27 13:17:50|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630070280000|2021-08-27 13:18:00|581.98|579.58|582.17|579.77|582.36|579.96|581.98|579.58|0
1630070290000|2021-08-27 13:18:10|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070300000|2021-08-27 13:18:20|582.26|579.86|582.36|579.96|582.36|579.96|582.26|579.86|0
1630070310000|2021-08-27 13:18:30|582.17|579.77|582.17|579.77|582.17|579.77|582.17|579.77|0
1630070320000|2021-08-27 13:18:40|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1630070340000|2021-08-27 13:19:00|581.79|579.39|581.6|579.2|581.79|579.39|581.6|579.2|0
1630070350000|2021-08-27 13:19:10|581.79|579.39|581.98|579.58|581.98|579.58|581.79|579.39|0
1630070370000|2021-08-27 13:19:30|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630070380000|2021-08-27 13:19:40|581.98|579.58|581.79|579.39|581.98|579.58|581.79|579.39|0
1630070390000|2021-08-27 13:19:50|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1630070400000|2021-08-27 13:20:00|581.79|579.39|581.79|579.39|581.79|579.39|581.79|579.39|0
1630070410000|2021-08-27 13:20:10|581.98|579.58|582.17|579.77|582.17|579.77|581.98|579.58|0
1630070430000|2021-08-27 13:20:30|582.36|579.96|582.36|579.96|582.36|579.96|582.17|579.77|0
1630070440000|2021-08-27 13:20:40|582.55|580.15|582.74|580.34|582.74|580.34|582.55|580.15|0
1630070450000|2021-08-27 13:20:50|582.55|580.15|582.36|579.96|582.55|580.15|582.36|579.96|0
1630070460000|2021-08-27 13:21:00|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070480000|2021-08-27 13:21:20|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070490000|2021-08-27 13:21:30|582.55|580.15|582.74|580.34|582.74|580.34|582.55|580.15|0
1630070550000|2021-08-27 13:22:30|582.83|580.43|582.93|580.53|582.93|580.53|582.83|580.43|0
1630070560000|2021-08-27 13:22:40|582.74|580.34|582.93|580.53|582.93|580.53|582.74|580.34|0
1630070600000|2021-08-27 13:23:20|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070610000|2021-08-27 13:23:30|582.55|580.15|582.74|580.34|582.74|580.34|582.55|580.15|0
1630070660000|2021-08-27 13:24:20|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070680000|2021-08-27 13:24:40|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070700000|2021-08-27 13:25:00|582.55|580.15|582.36|579.96|582.55|580.15|582.36|579.96|0
1630070710000|2021-08-27 13:25:10|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070730000|2021-08-27 13:25:30|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070770000|2021-08-27 13:26:10|582.93|580.53|582.93|580.53|582.93|580.53|582.74|580.34|0
1630070790000|2021-08-27 13:26:30|582.74|580.34|582.55|580.15|582.74|580.34|582.55|580.15|0
1630070800000|2021-08-27 13:26:40|582.36|579.96|582.36|579.96|582.55|580.15|582.36|579.96|0
1630070810000|2021-08-27 13:26:50|582.17|579.77|582.36|579.96|582.36|579.96|582.17|579.77|0
1630070820000|2021-08-27 13:27:00|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070830000|2021-08-27 13:27:10|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070840000|2021-08-27 13:27:20|582.93|580.53|583.31|580.91|583.31|580.91|582.93|580.53|0
1630070860000|2021-08-27 13:27:40|583.5|581.1|583.12|580.72|583.5|581.1|583.12|580.72|0
1630070870000|2021-08-27 13:27:50|582.93|580.53|582.93|580.53|582.93|580.53|582.74|580.34|0
1630070880000|2021-08-27 13:28:00|583.12|580.72|582.93|580.53|583.31|580.91|582.93|580.53|0
1630070890000|2021-08-27 13:28:10|582.74|580.34|582.74|580.34|582.74|580.34|582.74|580.34|0
1630070900000|2021-08-27 13:28:20|582.93|580.53|582.93|580.53|582.93|580.53|582.93|580.53|0
1630070920000|2021-08-27 13:28:40|583.12|580.72|583.12|580.72|583.12|580.72|582.93|580.53|0
1630070930000|2021-08-27 13:28:50|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1630070940000|2021-08-27 13:29:00|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1630070950000|2021-08-27 13:29:10|582.36|579.96|582.36|579.96|582.36|579.96|582.36|579.96|0
1630070960000|2021-08-27 13:29:20|582.17|579.77|582.36|579.96|582.36|579.96|581.98|579.58|0
1630070970000|2021-08-27 13:29:30|582.55|580.15|581.98|579.58|582.55|580.15|581.98|579.58|0
1630070980000|2021-08-27 13:29:40|581.79|579.39|581.22|578.82|581.79|579.39|581.22|578.82|0
1630070990000|2021-08-27 13:29:50|581.41|579.01|581.22|578.82|581.41|579.01|581.22|578.82|0
1630071000000|2021-08-27 13:30:00|581.79|579.39|582.17|579.77|582.26|579.86|581.79|579.39|0
1630071010000|2021-08-27 13:30:10|582.36|579.96|581.98|579.58|582.36|579.96|581.98|579.58|0
1630071020000|2021-08-27 13:30:20|581.6|579.2|581.03|578.63|581.6|579.2|581.03|578.63|0
1630071030000|2021-08-27 13:30:30|581.41|579.01|581.98|579.58|581.98|579.58|581.41|579.01|0
1630071040000|2021-08-27 13:30:40|582.17|579.77|582.73|580.33|582.73|580.33|582.17|579.77|0
1630071050000|2021-08-27 13:30:50|582.54|580.14|583.3|580.9|583.3|580.9|582.54|580.14|0
1630071060000|2021-08-27 13:31:00|583.11|580.71|583.3|580.9|583.3|580.9|582.92|580.52|0
1630071070000|2021-08-27 13:31:10|583.49|581.09|584.25|581.85|584.25|581.85|583.49|581.09|0
1630071080000|2021-08-27 13:31:20|584.44|582.04|584.44|582.04|584.44|582.04|584.06|581.66|0
1630071090000|2021-08-27 13:31:30|584.63|582.23|585.01|582.61|585.01|582.61|584.63|582.23|0
1630071100000|2021-08-27 13:31:40|585.2|582.8|584.82|582.42|585.2|582.8|584.82|582.42|0
1630071110000|2021-08-27 13:31:50|585.01|582.61|585.01|582.61|585.01|582.61|585.01|582.61|0
1630071120000|2021-08-27 13:32:00|584.82|582.42|584.63|582.23|584.82|582.42|584.44|582.04|0
1630071130000|2021-08-27 13:32:10|585.2|582.8|585.39|582.99|585.39|582.99|585.2|582.8|0
1630071140000|2021-08-27 13:32:20|585.01|582.61|585.39|582.99|585.39|582.99|585.01|582.61|0
1630071150000|2021-08-27 13:32:30|585.58|583.18|585.01|582.61|585.77|583.37|585.01|582.61|0
1630071160000|2021-08-27 13:32:40|584.82|582.42|585.01|582.61|585.01|582.61|584.82|582.42|0
1630071170000|2021-08-27 13:32:50|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1630071180000|2021-08-27 13:33:00|585.39|582.99|585.2|582.8|585.39|582.99|585.2|582.8|0
1630071190000|2021-08-27 13:33:10|585.01|582.61|585.01|582.61|585.2|582.8|585.01|582.61|0
1630071200000|2021-08-27 13:33:20|584.82|582.42|585.2|582.8|585.2|582.8|584.82|582.42|0
1630071210000|2021-08-27 13:33:30|585.01|582.61|585.01|582.61|585.2|582.8|585.01|582.61|0
1630071220000|2021-08-27 13:33:40|585.2|582.8|585.2|582.8|585.2|582.8|585.01|582.61|0
1630071230000|2021-08-27 13:33:50|585.77|583.37|586.34|583.94|586.34|583.94|585.77|583.37|0
1630071240000|2021-08-27 13:34:00|586.15|583.75|585.96|583.56|586.34|583.94|585.96|583.56|0
1630071250000|2021-08-27 13:34:10|585.58|583.18|585.39|582.99|585.77|583.37|585.39|582.99|0
1630071260000|2021-08-27 13:34:20|585.2|582.8|584.82|582.42|585.2|582.8|584.44|582.04|0
1630071270000|2021-08-27 13:34:30|584.63|582.23|585.01|582.61|585.01|582.61|584.63|582.23|0
1630071280000|2021-08-27 13:34:40|584.63|582.23|584.82|582.42|584.82|582.42|584.63|582.23|0
1630071290000|2021-08-27 13:34:50|584.63|582.23|584.63|582.23|584.82|582.42|584.63|582.23|0
1630071300000|2021-08-27 13:35:00|584.25|581.85|584.44|582.04|584.82|582.42|584.25|581.85|0
1630071310000|2021-08-27 13:35:10|584.25|581.85|584.63|582.23|584.63|582.23|584.25|581.85|0
1630071320000|2021-08-27 13:35:20|584.44|582.04|584.82|582.42|584.82|582.42|584.25|581.85|0
1630071330000|2021-08-27 13:35:30|585.01|582.61|585.2|582.8|585.2|582.8|585.01|582.61|0
1630071340000|2021-08-27 13:35:40|585.58|583.18|585.2|582.8|585.58|583.18|585.2|582.8|0
1630071350000|2021-08-27 13:35:50|585.01|582.61|585.01|582.61|585.01|582.61|584.82|582.42|0
1630071360000|2021-08-27 13:36:00|585.2|582.8|585.67|583.27|585.67|583.27|585.2|582.8|0
1630071370000|2021-08-27 13:36:10|585.77|583.37|585.58|583.18|585.77|583.37|585.39|582.99|0
1630071380000|2021-08-27 13:36:20|585.39|582.99|585.2|582.8|585.39|582.99|585.2|582.8|0
1630071390000|2021-08-27 13:36:30|585.29|582.89|585.2|582.8|585.39|582.99|585.2|582.8|0
1630071400000|2021-08-27 13:36:40|585.01|582.61|585.01|582.61|585.2|582.8|585.01|582.61|0
1630071410000|2021-08-27 13:36:50|585.2|582.8|585.2|582.8|585.39|582.99|585.2|582.8|0
1630071420000|2021-08-27 13:37:00|585.01|582.61|585.39|582.99|585.39|582.99|585.01|582.61|0
1630071430000|2021-08-27 13:37:10|585.77|583.37|585.2|582.8|585.77|583.37|585.2|582.8|0
1630071440000|2021-08-27 13:37:20|585.77|583.37|585.58|583.18|585.96|583.56|585.58|583.18|0
1630071450000|2021-08-27 13:37:30|585.96|583.56|585.77|583.37|585.96|583.56|585.58|583.18|0
1630071460000|2021-08-27 13:37:40|585.96|583.56|585.77|583.37|585.96|583.56|585.58|583.18|0
1630071470000|2021-08-27 13:37:50|585.58|583.18|585.77|583.37|585.77|583.37|585.58|583.18|0
1630071480000|2021-08-27 13:38:00|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1630071490000|2021-08-27 13:38:10|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1630071500000|2021-08-27 13:38:20|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1630071510000|2021-08-27 13:38:30|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1630071520000|2021-08-27 13:38:40|585.39|582.99|585.01|582.61|585.39|582.99|585.01|582.61|0
1630071530000|2021-08-27 13:38:50|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1630071540000|2021-08-27 13:39:00|584.82|582.42|584.82|582.42|584.82|582.42|584.44|582.04|0
1630071550000|2021-08-27 13:39:10|584.63|582.23|584.63|582.23|584.63|582.23|584.25|581.85|0
1630071560000|2021-08-27 13:39:20|585.01|582.61|583.87|581.47|585.01|582.61|583.87|581.47|0
1630071570000|2021-08-27 13:39:30|584.06|581.66|583.87|581.47|584.06|581.66|583.87|581.47|0
1630071580000|2021-08-27 13:39:40|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1630071590000|2021-08-27 13:39:50|583.49|581.09|583.11|580.71|583.49|581.09|583.11|580.71|0
1630071600000|2021-08-27 13:40:00|583.3|580.9|583.68|581.28|583.68|581.28|583.11|580.71|0
1630071610000|2021-08-27 13:40:10|583.49|581.09|584.06|581.66|584.06|581.66|583.49|581.09|0
1630071620000|2021-08-27 13:40:20|584.25|581.85|584.06|581.66|584.25|581.85|584.06|581.66|0
1630071630000|2021-08-27 13:40:30|583.87|581.47|584.63|582.23|584.63|582.23|583.87|581.47|0
1630071640000|2021-08-27 13:40:40|584.82|582.42|585.01|582.61|585.01|582.61|584.63|582.23|0
1630071650000|2021-08-27 13:40:50|584.82|582.42|584.63|582.23|584.82|582.42|584.63|582.23|0
1630071660000|2021-08-27 13:41:00|584.82|582.42|584.44|582.04|584.82|582.42|584.25|581.85|0
1630071670000|2021-08-27 13:41:10|584.06|581.66|583.49|581.09|584.06|581.66|583.49|581.09|0
1630071680000|2021-08-27 13:41:20|583.68|581.28|583.49|581.09|583.68|581.28|583.49|581.09|0
1630071690000|2021-08-27 13:41:30|583.68|581.28|583.3|580.9|583.68|581.28|583.3|580.9|0
1630071700000|2021-08-27 13:41:40|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1630071710000|2021-08-27 13:41:50|583.68|581.28|583.3|580.9|583.68|581.28|583.3|580.9|0
1630071720000|2021-08-27 13:42:00|583.11|580.71|583.11|580.71|583.3|580.9|583.11|580.71|0
1630071730000|2021-08-27 13:42:10|583.68|581.28|583.68|581.28|583.87|581.47|583.68|581.28|0
1630071740000|2021-08-27 13:42:20|583.87|581.47|583.87|581.47|584.06|581.66|583.87|581.47|0
1630071750000|2021-08-27 13:42:30|583.68|581.28|583.68|581.28|583.68|581.28|583.49|581.09|0
1630071760000|2021-08-27 13:42:40|583.49|581.09|583.49|581.09|583.49|581.09|583.49|581.09|0
1630071770000|2021-08-27 13:42:50|583.68|581.28|583.68|581.28|583.87|581.47|583.68|581.28|0
1630071780000|2021-08-27 13:43:00|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1630071790000|2021-08-27 13:43:10|584.06|581.66|583.87|581.47|584.06|581.66|583.87|581.47|0
1630071800000|2021-08-27 13:43:20|583.68|581.28|583.49|581.09|583.68|581.28|583.49|581.09|0
1630071810000|2021-08-27 13:43:30|583.68|581.28|584.44|582.04|584.44|582.04|583.68|581.28|0
1630071820000|2021-08-27 13:43:40|584.25|581.85|584.06|581.66|584.25|581.85|583.87|581.47|0
1630071830000|2021-08-27 13:43:50|583.87|581.47|583.68|581.28|583.87|581.47|583.68|581.28|0
1630071840000|2021-08-27 13:44:00|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1630071860000|2021-08-27 13:44:20|583.68|581.28|583.49|581.09|583.68|581.28|583.3|580.9|0
1630071870000|2021-08-27 13:44:30|583.87|581.47|583.49|581.09|583.87|581.47|583.49|581.09|0
1630071880000|2021-08-27 13:44:40|583.68|581.28|583.87|581.47|583.87|581.47|583.68|581.28|0
1630071890000|2021-08-27 13:44:50|584.06|581.66|584.06|581.66|584.25|581.85|584.06|581.66|0
1630071900000|2021-08-27 13:45:00|584.44|582.04|584.63|582.23|584.82|582.42|584.44|582.04|0
1630071910000|2021-08-27 13:45:10|584.82|582.42|584.82|582.42|585.01|582.61|584.82|582.42|0
1630071920000|2021-08-27 13:45:20|585.01|582.61|584.82|582.42|585.01|582.61|584.82|582.42|0
1630071930000|2021-08-27 13:45:30|584.63|582.23|585.2|582.8|585.2|582.8|584.63|582.23|0
1630071940000|2021-08-27 13:45:40|585.01|582.61|585.39|582.99|585.39|582.99|585.01|582.61|0
1630071950000|2021-08-27 13:45:50|585.77|583.37|586.15|583.75|586.15|583.75|585.58|583.18|0
1630071960000|2021-08-27 13:46:00|585.96|583.56|585.96|583.56|586.15|583.75|585.96|583.56|0
1630071970000|2021-08-27 13:46:10|586.15|583.75|586.34|583.94|586.34|583.94|586.15|583.75|0
1630071980000|2021-08-27 13:46:20|586.15|583.75|586.91|584.51|586.91|584.51|586.15|583.75|0
1630071990000|2021-08-27 13:46:30|587.1|584.7|587.1|584.7|587.1|584.7|586.91|584.51|0
1630072000000|2021-08-27 13:46:40|586.91|584.51|586.91|584.51|586.91|584.51|586.72|584.32|0
1630072010000|2021-08-27 13:46:50|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1630072020000|2021-08-27 13:47:00|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1630072030000|2021-08-27 13:47:10|586.72|584.32|586.72|584.32|586.91|584.51|586.72|584.32|0
1630072040000|2021-08-27 13:47:20|586.91|584.51|586.91|584.51|586.91|584.51|586.72|584.32|0
1630072050000|2021-08-27 13:47:30|587.1|584.7|587.1|584.7|587.29|584.89|587.1|584.7|0
1630072060000|2021-08-27 13:47:40|587.29|584.89|587.1|584.7|587.29|584.89|586.91|584.51|0
1630072070000|2021-08-27 13:47:50|587.29|584.89|586.91|584.51|587.29|584.89|586.91|584.51|0
1630072080000|2021-08-27 13:48:00|586.72|584.32|586.72|584.32|586.72|584.32|586.53|584.13|0
1630072090000|2021-08-27 13:48:10|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1630072100000|2021-08-27 13:48:20|586.53|584.13|586.72|584.32|586.72|584.32|586.53|584.13|0
1630072110000|2021-08-27 13:48:30|586.53|584.13|586.15|583.75|586.53|584.13|586.15|583.75|0
1630072120000|2021-08-27 13:48:40|586.34|583.94|586.72|584.32|586.72|584.32|586.34|583.94|0
1630072130000|2021-08-27 13:48:50|587.1|584.7|587.1|584.7|587.29|584.89|587.1|584.7|0
1630072140000|2021-08-27 13:49:00|587.29|584.89|587.67|585.27|587.67|585.27|587.29|584.89|0
1630072150000|2021-08-27 13:49:10|587.86|585.46|587.48|585.08|587.86|585.46|587.48|585.08|0
1630072160000|2021-08-27 13:49:20|587.29|584.89|587.29|584.89|587.29|584.89|587.29|584.89|0
1630072170000|2021-08-27 13:49:30|587.1|584.7|586.72|584.32|587.1|584.7|586.72|584.32|0
1630072180000|2021-08-27 13:49:40|586.34|583.94|586.53|584.13|586.53|584.13|586.34|583.94|0
1630072190000|2021-08-27 13:49:50|586.34|583.94|585.39|582.99|586.34|583.94|585.39|582.99|0
1630072200000|2021-08-27 13:50:00|585.58|583.18|585.77|583.37|585.77|583.37|585.58|583.18|0
1630072210000|2021-08-27 13:50:10|585.39|582.99|586.34|583.94|586.34|583.94|585.39|582.99|0
1630072220000|2021-08-27 13:50:20|586.53|584.13|586.34|583.94|586.53|584.13|586.15|583.75|0
1630072230000|2021-08-27 13:50:30|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1630072240000|2021-08-27 13:50:40|586.15|583.75|586.34|583.94|586.34|583.94|586.15|583.75|0
1630072250000|2021-08-27 13:50:50|586.15|583.75|586.34|583.94|586.53|584.13|586.15|583.75|0
1630072260000|2021-08-27 13:51:00|586.53|584.13|587.29|584.89|587.29|584.89|586.53|584.13|0
1630072270000|2021-08-27 13:51:10|587.1|584.7|587.29|584.89|587.48|585.08|587.1|584.7|0
1630072280000|2021-08-27 13:51:20|587.1|584.7|587.1|584.7|587.1|584.7|586.72|584.32|0
1630072290000|2021-08-27 13:51:30|587.29|584.89|587.48|585.08|587.48|585.08|587.29|584.89|0
1630072300000|2021-08-27 13:51:40|587.29|584.89|587.29|584.89|587.29|584.89|587.29|584.89|0
1630072310000|2021-08-27 13:51:50|587.48|585.08|587.29|584.89|587.48|585.08|587.29|584.89|0
1630072320000|2021-08-27 13:52:00|587.1|584.7|586.91|584.51|587.1|584.7|586.91|584.51|0
1630072330000|2021-08-27 13:52:10|587.1|584.7|587.29|584.89|587.29|584.89|587.1|584.7|0
1630072340000|2021-08-27 13:52:20|587.1|584.7|587.29|584.89|587.29|584.89|586.91|584.51|0
1630072350000|2021-08-27 13:52:30|587.48|585.08|587.1|584.7|587.48|585.08|587.1|584.7|0
1630072360000|2021-08-27 13:52:40|587.29|584.89|587.29|584.89|587.29|584.89|587.1|584.7|0
1630072370000|2021-08-27 13:52:50|587.48|585.08|587.67|585.27|587.67|585.27|587.48|585.08|0
1630072380000|2021-08-27 13:53:00|587.48|585.08|587.67|585.27|587.67|585.27|587.48|585.08|0
1630072390000|2021-08-27 13:53:10|587.86|585.46|587.86|585.46|587.86|585.46|587.67|585.27|0
1630072400000|2021-08-27 13:53:20|588.05|585.65|587.67|585.27|588.05|585.65|587.67|585.27|0
1630072410000|2021-08-27 13:53:30|587.86|585.46|587.86|585.46|588.05|585.65|587.86|585.46|0
1630072420000|2021-08-27 13:53:40|588.05|585.65|587.67|585.27|588.24|585.84|587.67|585.27|0
1630072430000|2021-08-27 13:53:50|587.86|585.46|587.86|585.46|587.86|585.46|587.67|585.27|0
1630072440000|2021-08-27 13:54:00|587.67|585.27|587.1|584.7|587.67|585.27|587.1|584.7|0
1630072450000|2021-08-27 13:54:10|587.29|584.89|587.1|584.7|587.29|584.89|587.1|584.7|0
1630072460000|2021-08-27 13:54:20|587.29|584.89|587.1|584.7|587.29|584.89|586.91|584.51|0
1630072470000|2021-08-27 13:54:30|586.72|584.32|587.1|584.7|587.1|584.7|586.72|584.32|0
1630072480000|2021-08-27 13:54:40|586.72|584.32|586.91|584.51|587.1|584.7|586.72|584.32|0
1630072490000|2021-08-27 13:54:50|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1630072500000|2021-08-27 13:55:00|586.72|584.32|585.76|583.36|587.29|584.89|585.76|583.36|0
1630072510000|2021-08-27 13:55:10|585.57|583.17|585.38|582.98|585.57|583.17|585.19|582.79|0
1630072520000|2021-08-27 13:55:20|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1630072530000|2021-08-27 13:55:30|585.57|583.17|584.43|582.03|585.57|583.17|584.43|582.03|0
1630072540000|2021-08-27 13:55:40|584.62|582.22|584.43|582.03|584.62|582.22|584.43|582.03|0
1630072550000|2021-08-27 13:55:50|584.62|582.22|584.62|582.22|584.81|582.41|584.62|582.22|0
1630072560000|2021-08-27 13:56:00|584.43|582.03|585.19|582.79|585.19|582.79|584.43|582.03|0
1630072570000|2021-08-27 13:56:10|585.38|582.98|585|582.6|585.38|582.98|584.81|582.41|0
1630072580000|2021-08-27 13:56:20|584.62|582.22|585|582.6|585.19|582.79|584.62|582.22|0
1630072590000|2021-08-27 13:56:30|584.81|582.41|585.19|582.79|585.19|582.79|584.81|582.41|0
1630072600000|2021-08-27 13:56:40|585.38|582.98|585.19|582.79|585.38|582.98|584.81|582.41|0
1630072610000|2021-08-27 13:56:50|585|582.6|584.81|582.41|585|582.6|584.81|582.41|0
1630072620000|2021-08-27 13:57:00|585|582.6|585.19|582.79|585.38|582.98|585|582.6|0
1630072630000|2021-08-27 13:57:10|585|582.6|585.19|582.79|585.38|582.98|585|582.6|0
1630072640000|2021-08-27 13:57:20|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1630072650000|2021-08-27 13:57:30|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1630072660000|2021-08-27 13:57:40|585|582.6|585|582.6|585.19|582.79|585|582.6|0
1630072670000|2021-08-27 13:57:50|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1630072680000|2021-08-27 13:58:00|585.76|583.36|585.95|583.55|585.95|583.55|585.76|583.36|0
1630072690000|2021-08-27 13:58:10|585.76|583.36|585.76|583.36|585.95|583.55|585.76|583.36|0
1630072700000|2021-08-27 13:58:20|585.85|583.45|585.57|583.17|585.85|583.45|585.57|583.17|0
1630072710000|2021-08-27 13:58:30|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1630072720000|2021-08-27 13:58:40|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1630072730000|2021-08-27 13:58:50|585.57|583.17|585.19|582.79|585.57|583.17|585.19|582.79|0
1630072740000|2021-08-27 13:59:00|585|582.6|585.57|583.17|585.57|583.17|585|582.6|0
1630072750000|2021-08-27 13:59:10|585.76|583.36|585.95|583.55|585.95|583.55|585.76|583.36|0
1630072760000|2021-08-27 13:59:20|586.04|583.64|586.14|583.74|586.14|583.74|586.04|583.64|0
1630072770000|2021-08-27 13:59:30|585.95|583.55|586.14|583.74|586.14|583.74|585.95|583.55|0
1630072790000|2021-08-27 13:59:50|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1630072800000|2021-08-27 14:00:00|586.61|584.21|581.96|579.56|586.61|584.21|581.96|579.56|0
1630072810000|2021-08-27 14:00:10|582.53|580.13|584.81|582.41|585.47|583.07|582.53|580.13|0
1630072820000|2021-08-27 14:00:20|584.14|581.74|585.57|583.17|585.57|583.17|583.67|581.27|0
1630072830000|2021-08-27 14:00:30|585.38|582.98|584.71|582.31|585.38|582.98|584.71|582.31|0
1630072840000|2021-08-27 14:00:40|584.24|581.84|585.57|583.17|585.57|583.17|584.24|581.84|0
1630072850000|2021-08-27 14:00:50|585.66|583.26|588.24|585.84|588.24|585.84|585.66|583.26|0
1630072860000|2021-08-27 14:01:00|588.05|585.65|587.86|585.46|588.43|586.03|587.86|585.46|0
1630072870000|2021-08-27 14:01:10|588.81|586.41|586.9|584.5|588.81|586.41|586.9|584.5|0
1630072880000|2021-08-27 14:01:20|586.71|584.31|586.9|584.5|587.09|584.69|586.71|584.31|0
1630072890000|2021-08-27 14:01:30|587.47|585.07|587.28|584.88|587.47|585.07|587.28|584.88|0
1630072900000|2021-08-27 14:01:40|586.61|584.21|586.33|583.93|586.71|584.31|586.33|583.93|0
1630072910000|2021-08-27 14:01:50|586.14|583.74|585.95|583.55|586.14|583.74|585.95|583.55|0
1630072920000|2021-08-27 14:02:00|586.58|584.18|584.47|582.07|586.58|584.18|584.47|582.07|0
1630072930000|2021-08-27 14:02:10|585.24|582.84|586|583.6|586.19|583.79|585.24|582.84|0
1630072940000|2021-08-27 14:02:20|586.57|584.17|587.53|585.13|587.53|585.13|586.57|584.17|0
1630072950000|2021-08-27 14:02:30|586.76|584.36|588.48|586.08|588.48|586.08|586.76|584.36|0
1630072960000|2021-08-27 14:02:40|588.29|585.89|588.48|586.08|588.48|586.08|588.29|585.89|0
1630072970000|2021-08-27 14:02:50|590.59|588.19|590.97|588.57|590.97|588.57|590.59|588.19|0
1630072980000|2021-08-27 14:03:00|590.78|588.38|591.16|588.76|591.36|588.96|590.78|588.38|0
1630072990000|2021-08-27 14:03:10|591.93|589.53|590.78|588.38|591.93|589.53|590.78|588.38|0
1630073000000|2021-08-27 14:03:20|590.97|588.57|590.21|587.81|590.97|588.57|590.01|587.61|0
1630073010000|2021-08-27 14:03:30|590.01|587.61|590.01|587.61|590.21|587.81|590.01|587.61|0
1630073020000|2021-08-27 14:03:40|590.21|587.81|590.21|587.81|590.21|587.81|590.21|587.81|0
1630073030000|2021-08-27 14:03:50|590.59|588.19|590.21|587.81|590.78|588.38|590.21|587.81|0
1630073040000|2021-08-27 14:04:00|590.01|587.61|590.4|588|590.4|588|589.82|587.42|0
1630073050000|2021-08-27 14:04:10|590.97|588.57|591.25|588.85|591.35|588.95|590.97|588.57|0
1630073060000|2021-08-27 14:04:20|591.35|588.95|590.97|588.57|591.35|588.95|590.97|588.57|0
1630073070000|2021-08-27 14:04:30|591.74|589.34|591.35|588.95|591.74|589.34|591.35|588.95|0
1630073080000|2021-08-27 14:04:40|591.55|589.15|591.93|589.53|591.93|589.53|591.35|588.95|0
1630073090000|2021-08-27 14:04:50|591.74|589.34|592.12|589.72|592.31|589.91|591.74|589.34|0
1630073100000|2021-08-27 14:05:00|592.5|590.1|590.47|588.07|592.7|590.3|590.47|588.07|0
1630073110000|2021-08-27 14:05:10|590.66|588.26|590.08|587.68|590.66|588.26|590.08|587.68|0
1630073120000|2021-08-27 14:05:20|590.28|587.88|590.47|588.07|590.47|588.07|590.28|587.88|0
1630073130000|2021-08-27 14:05:30|590.27|587.87|589.7|587.3|590.47|588.07|589.7|587.3|0
1630073140000|2021-08-27 14:05:40|588.35|585.95|588.35|585.95|588.35|585.95|587.97|585.57|0
1630073150000|2021-08-27 14:05:50|588.16|585.76|588.74|586.34|588.74|586.34|588.16|585.76|0
1630073160000|2021-08-27 14:06:00|589.12|586.72|589.51|587.11|589.51|587.11|589.12|586.72|0
1630073170000|2021-08-27 14:06:10|589.31|586.91|589.51|587.11|589.51|587.11|589.31|586.91|0
1630073180000|2021-08-27 14:06:20|588.93|586.53|588.74|586.34|588.93|586.53|588.55|586.15|0
1630073190000|2021-08-27 14:06:30|588.93|586.53|589.12|586.72|589.12|586.72|588.93|586.53|0
1630073200000|2021-08-27 14:06:40|588.93|586.53|588.83|586.43|588.93|586.53|588.83|586.43|0
1630073210000|2021-08-27 14:06:50|588.93|586.53|588.93|586.53|589.12|586.72|588.74|586.34|0
1630073220000|2021-08-27 14:07:00|588.74|586.34|589.21|586.81|589.21|586.81|588.74|586.34|0
1630073230000|2021-08-27 14:07:10|589.31|586.91|589.12|586.72|589.31|586.91|589.12|586.72|0
1630073240000|2021-08-27 14:07:20|589.7|587.3|589.51|587.11|589.7|587.3|589.51|587.11|0
1630073250000|2021-08-27 14:07:30|589.31|586.91|589.7|587.3|589.89|587.49|589.31|586.91|0
1630073260000|2021-08-27 14:07:40|589.51|587.11|589.89|587.49|589.89|587.49|589.51|587.11|0
1630073270000|2021-08-27 14:07:50|590.08|587.68|590.27|587.87|590.27|587.87|590.08|587.68|0
1630073280000|2021-08-27 14:08:00|590.47|588.07|590.47|588.07|590.66|588.26|590.47|588.07|0
1630073290000|2021-08-27 14:08:10|590.27|587.87|590.85|588.45|590.85|588.45|590.27|587.87|0
1630073300000|2021-08-27 14:08:20|590.47|588.07|590.66|588.26|590.85|588.45|590.47|588.07|0
1630073310000|2021-08-27 14:08:30|590.47|588.07|590.27|587.87|590.47|588.07|590.27|587.87|0
1630073320000|2021-08-27 14:08:40|590.47|588.07|590.47|588.07|590.66|588.26|590.47|588.07|0
1630073330000|2021-08-27 14:08:50|590.66|588.26|590.47|588.07|590.66|588.26|590.47|588.07|0
1630073340000|2021-08-27 14:09:00|590.66|588.26|591.17|588.77|591.17|588.77|590.66|588.26|0
1630073350000|2021-08-27 14:09:10|591.36|588.96|591.36|588.96|591.55|589.15|591.17|588.77|0
1630073360000|2021-08-27 14:09:20|591.17|588.77|590.78|588.38|591.17|588.77|590.59|588.19|0
1630073370000|2021-08-27 14:09:30|590.59|588.19|590.21|587.81|590.59|588.19|590.21|587.81|0
1630073380000|2021-08-27 14:09:40|591.36|588.96|590.21|587.81|591.36|588.96|590.02|587.62|0
1630073390000|2021-08-27 14:09:50|590.41|588.01|590.79|588.39|590.79|588.39|590.41|588.01|0
1630073400000|2021-08-27 14:10:00|590.6|588.2|590.6|588.2|590.79|588.39|590.6|588.2|0
1630073410000|2021-08-27 14:10:10|590.98|588.58|591.37|588.97|591.37|588.97|590.98|588.58|0
1630073420000|2021-08-27 14:10:20|591.17|588.77|591.17|588.77|591.17|588.77|590.98|588.58|0
1630073430000|2021-08-27 14:10:30|590.98|588.58|591.56|589.16|591.56|589.16|590.98|588.58|0
1630073440000|2021-08-27 14:10:40|592.14|589.74|592.14|589.74|592.14|589.74|591.94|589.54|0
1630073450000|2021-08-27 14:10:50|592.71|590.31|592.8|590.4|593.1|590.7|592.71|590.31|0
1630073460000|2021-08-27 14:11:00|592.9|590.5|593.1|590.7|593.48|591.08|592.9|590.5|0
1630073470000|2021-08-27 14:11:10|593.29|590.89|593.29|590.89|593.29|590.89|592.9|590.5|0
1630073480000|2021-08-27 14:11:20|592.9|590.5|593.1|590.7|593.29|590.89|592.9|590.5|0
1630073490000|2021-08-27 14:11:30|593.48|591.08|593.48|591.08|593.48|591.08|593.48|591.08|0
1630073500000|2021-08-27 14:11:40|593.87|591.47|593.87|591.47|593.87|591.47|593.67|591.27|0
1630073510000|2021-08-27 14:11:50|594.06|591.66|593.87|591.47|594.06|591.66|593.87|591.47|0
1630073520000|2021-08-27 14:12:00|594.06|591.66|594.44|592.04|594.64|592.24|594.06|591.66|0
1630073530000|2021-08-27 14:12:10|594.25|591.85|595.02|592.62|595.02|592.62|594.25|591.85|0
1630073540000|2021-08-27 14:12:20|594.64|592.24|594.44|592.04|594.64|592.24|594.44|592.04|0
1630073550000|2021-08-27 14:12:30|594.83|592.43|593.87|591.47|594.83|592.43|593.67|591.27|0
1630073560000|2021-08-27 14:12:40|594.06|591.66|594.06|591.66|594.06|591.66|594.06|591.66|0
1630073570000|2021-08-27 14:12:50|594.25|591.85|593.48|591.08|594.25|591.85|593.48|591.08|0
1630073580000|2021-08-27 14:13:00|593.87|591.47|593.29|590.89|593.87|591.47|593.29|590.89|0
1630073590000|2021-08-27 14:13:10|592.9|590.5|593.29|590.89|593.29|590.89|592.9|590.5|0
1630073600000|2021-08-27 14:13:20|593.48|591.08|593.29|590.89|593.48|591.08|593.1|590.7|0
1630073610000|2021-08-27 14:13:30|593.38|590.98|593.67|591.27|593.67|591.27|593.38|590.98|0
1630073620000|2021-08-27 14:13:40|593.48|591.08|593.48|591.08|593.48|591.08|593.29|590.89|0
1630073630000|2021-08-27 14:13:50|593.29|590.89|593.67|591.27|593.67|591.27|593.29|590.89|0
1630073640000|2021-08-27 14:14:00|593.48|591.08|594.25|591.85|594.25|591.85|593.48|591.08|0
1630073650000|2021-08-27 14:14:10|593.87|591.47|593.29|590.89|593.87|591.47|593.29|590.89|0
1630073660000|2021-08-27 14:14:20|593.48|591.08|593.48|591.08|593.48|591.08|593.29|590.89|0
1630073670000|2021-08-27 14:14:30|593.87|591.47|593.87|591.47|594.06|591.66|593.87|591.47|0
1630073680000|2021-08-27 14:14:40|593.67|591.27|593.67|591.27|593.87|591.47|593.67|591.27|0
1630073690000|2021-08-27 14:14:50|593.87|591.47|593.67|591.27|593.87|591.47|593.67|591.27|0
1630073700000|2021-08-27 14:15:00|594.06|591.66|594.25|591.85|594.25|591.85|593.87|591.47|0
1630073710000|2021-08-27 14:15:10|594.44|592.04|594.64|592.24|594.64|592.24|594.44|592.04|0
1630073720000|2021-08-27 14:15:20|594.44|592.04|594.64|592.24|594.64|592.24|594.44|592.04|0
1630073730000|2021-08-27 14:15:30|594.44|592.04|594.64|592.24|594.83|592.43|594.44|592.04|0
1630073740000|2021-08-27 14:15:40|594.83|592.43|596.03|593.63|596.03|593.63|594.83|592.43|0
1630073750000|2021-08-27 14:15:50|596.23|593.83|596.42|594.02|596.61|594.21|596.03|593.63|0
1630073760000|2021-08-27 14:16:00|596.61|594.21|595.84|593.44|596.61|594.21|595.84|593.44|0
1630073770000|2021-08-27 14:16:10|595.65|593.25|595.84|593.44|596.23|593.83|595.65|593.25|0
1630073780000|2021-08-27 14:16:20|596.03|593.63|596.03|593.63|596.03|593.63|596.03|593.63|0
1630073790000|2021-08-27 14:16:30|596.42|594.02|596.42|594.02|596.61|594.21|596.42|594.02|0
1630073800000|2021-08-27 14:16:40|596.61|594.21|596.61|594.21|596.61|594.21|596.61|594.21|0
1630073810000|2021-08-27 14:16:50|596.42|594.02|596.61|594.21|596.61|594.21|596.42|594.02|0
1630073820000|2021-08-27 14:17:00|596.42|594.02|596.23|593.83|596.42|594.02|596.23|593.83|0
1630073830000|2021-08-27 14:17:10|596.42|594.02|596.8|594.4|596.8|594.4|596.42|594.02|0
1630073840000|2021-08-27 14:17:20|597|594.6|596.8|594.4|597|594.6|596.8|594.4|0
1630073850000|2021-08-27 14:17:30|597.19|594.79|597.77|595.37|597.77|595.37|597.19|594.79|0
1630073860000|2021-08-27 14:17:40|597.57|595.17|597|594.6|597.57|595.17|597|594.6|0
1630073870000|2021-08-27 14:17:50|596.8|594.4|596.8|594.4|596.8|594.4|596.61|594.21|0
1630073880000|2021-08-27 14:18:00|597.19|594.79|597.19|594.79|597.38|594.98|597|594.6|0
1630073890000|2021-08-27 14:18:10|597.38|594.98|597|594.6|597.38|594.98|597|594.6|0
1630073900000|2021-08-27 14:18:20|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1630073910000|2021-08-27 14:18:30|597|594.6|596.8|594.4|597|594.6|596.8|594.4|0
1630073920000|2021-08-27 14:18:40|596.61|594.21|596.61|594.21|596.61|594.21|596.42|594.02|0
1630073930000|2021-08-27 14:18:50|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1630073940000|2021-08-27 14:19:00|596.61|594.21|596.8|594.4|597.19|594.79|596.61|594.21|0
1630073950000|2021-08-27 14:19:10|597|594.6|597|594.6|597|594.6|596.8|594.4|0
1630073960000|2021-08-27 14:19:20|596.8|594.4|596.8|594.4|596.8|594.4|596.8|594.4|0
1630073970000|2021-08-27 14:19:30|596.42|594.02|596.61|594.21|596.61|594.21|596.42|594.02|0
1630073980000|2021-08-27 14:19:40|596.8|594.4|597.19|594.79|597.19|594.79|596.8|594.4|0
1630073990000|2021-08-27 14:19:50|597.38|594.98|597.19|594.79|597.38|594.98|597.19|594.79|0
1630074000000|2021-08-27 14:20:00|597.38|594.98|597.96|595.56|597.96|595.56|597.38|594.98|0
1630074010000|2021-08-27 14:20:10|597.77|595.37|598.92|596.52|598.92|596.52|597.77|595.37|0
1630074020000|2021-08-27 14:20:20|598.73|596.33|599.12|596.72|599.12|596.72|598.54|596.14|0
1630074030000|2021-08-27 14:20:30|598.92|596.52|599.12|596.72|599.12|596.72|598.73|596.33|0
1630074040000|2021-08-27 14:20:40|598.92|596.52|598.92|596.52|598.92|596.52|598.73|596.33|0
1630074050000|2021-08-27 14:20:50|598.73|596.33|598.92|596.52|598.92|596.52|598.73|596.33|0
1630074060000|2021-08-27 14:21:00|598.54|596.14|597.96|595.56|598.54|596.14|597.96|595.56|0
1630074070000|2021-08-27 14:21:10|597.57|595.17|597.77|595.37|597.96|595.56|597.57|595.17|0
1630074080000|2021-08-27 14:21:20|597.57|595.17|597.96|595.56|597.96|595.56|597.57|595.17|0
1630074090000|2021-08-27 14:21:30|597.77|595.37|597.38|594.98|597.77|595.37|597.38|594.98|0
1630074100000|2021-08-27 14:21:40|597.57|595.17|596.99|594.59|597.57|595.17|596.99|594.59|0
1630074110000|2021-08-27 14:21:50|596.8|594.4|596.61|594.21|596.8|594.4|596.61|594.21|0
1630074120000|2021-08-27 14:22:00|596.99|594.59|597.38|594.98|597.38|594.98|596.8|594.4|0
1630074130000|2021-08-27 14:22:10|597.77|595.37|597.96|595.56|597.96|595.56|597.77|595.37|0
1630074140000|2021-08-27 14:22:20|597.57|595.17|597.19|594.79|597.57|595.17|597.19|594.79|0
1630074150000|2021-08-27 14:22:30|597.38|594.98|596.99|594.59|597.38|594.98|596.99|594.59|0
1630074160000|2021-08-27 14:22:40|597.19|594.79|597.57|595.17|597.57|595.17|597.19|594.79|0
1630074170000|2021-08-27 14:22:50|597.38|594.98|597.38|594.98|597.38|594.98|597.38|594.98|0
1630074180000|2021-08-27 14:23:00|597.76|595.36|598.34|595.94|598.73|596.33|597.76|595.36|0
1630074190000|2021-08-27 14:23:10|598.15|595.75|598.15|595.75|598.15|595.75|597.96|595.56|0
1630074200000|2021-08-27 14:23:20|597.96|595.56|598.15|595.75|598.15|595.75|597.96|595.56|0
1630074210000|2021-08-27 14:23:30|597.96|595.56|598.54|596.14|598.54|596.14|597.96|595.56|0
1630074220000|2021-08-27 14:23:40|598.73|596.33|598.34|595.94|598.73|596.33|598.34|595.94|0
1630074230000|2021-08-27 14:23:50|598.54|596.14|598.34|595.94|598.54|596.14|598.34|595.94|0
1630074240000|2021-08-27 14:24:00|598.54|596.14|597.96|595.56|598.54|596.14|597.96|595.56|0
1630074250000|2021-08-27 14:24:10|597.76|595.36|597.96|595.56|597.96|595.56|597.76|595.36|0
1630074260000|2021-08-27 14:24:20|597.76|595.36|597.76|595.36|597.76|595.36|597.57|595.17|0
1630074270000|2021-08-27 14:24:30|598.15|595.75|597.38|594.98|598.15|595.75|597.19|594.79|0
1630074280000|2021-08-27 14:24:40|597.19|594.79|596.99|594.59|597.19|594.79|596.99|594.59|0
1630074290000|2021-08-27 14:24:50|596.8|594.4|596.8|594.4|596.8|594.4|596.61|594.21|0
1630074300000|2021-08-27 14:25:00|596.99|594.59|596.8|594.4|597.19|594.79|596.8|594.4|0
1630074310000|2021-08-27 14:25:10|596.61|594.21|596.22|593.82|596.61|594.21|596.22|593.82|0
1630074320000|2021-08-27 14:25:20|595.84|593.44|595.84|593.44|596.03|593.63|595.84|593.44|0
1630074330000|2021-08-27 14:25:30|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1630074340000|2021-08-27 14:25:40|596.22|593.82|596.03|593.63|596.22|593.82|595.84|593.44|0
1630074350000|2021-08-27 14:25:50|596.22|593.82|595.84|593.44|596.22|593.82|595.84|593.44|0
1630074360000|2021-08-27 14:26:00|596.03|593.63|595.65|593.25|596.03|593.63|595.65|593.25|0
1630074370000|2021-08-27 14:26:10|595.84|593.44|595.45|593.05|595.84|593.44|595.45|593.05|0
1630074380000|2021-08-27 14:26:20|595.65|593.25|595.65|593.25|595.65|593.25|595.45|593.05|0
1630074390000|2021-08-27 14:26:30|595.45|593.05|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074400000|2021-08-27 14:26:40|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074410000|2021-08-27 14:26:50|595.26|592.86|594.49|592.09|595.26|592.86|594.49|592.09|0
1630074420000|2021-08-27 14:27:00|594.3|591.9|594.88|592.48|594.88|592.48|594.11|591.71|0
1630074430000|2021-08-27 14:27:10|594.68|592.28|594.49|592.09|594.68|592.28|594.3|591.9|0
1630074440000|2021-08-27 14:27:20|594.3|591.9|594.3|591.9|594.3|591.9|594.11|591.71|0
1630074450000|2021-08-27 14:27:30|594.11|591.71|593.53|591.13|594.3|591.9|593.53|591.13|0
1630074460000|2021-08-27 14:27:40|593.72|591.32|593.53|591.13|593.72|591.32|593.53|591.13|0
1630074470000|2021-08-27 14:27:50|593.15|590.75|593.15|590.75|593.34|590.94|593.15|590.75|0
1630074480000|2021-08-27 14:28:00|593.34|590.94|593.81|591.41|594.11|591.71|593.34|590.94|0
1630074490000|2021-08-27 14:28:10|593.72|591.32|594.3|591.9|594.3|591.9|593.72|591.32|0
1630074500000|2021-08-27 14:28:20|594.11|591.71|594.3|591.9|594.3|591.9|594.11|591.71|0
1630074510000|2021-08-27 14:28:30|594.49|592.09|594.49|592.09|594.49|592.09|594.49|592.09|0
1630074520000|2021-08-27 14:28:40|594.3|591.9|594.49|592.09|594.49|592.09|594.3|591.9|0
1630074530000|2021-08-27 14:28:50|594.68|592.28|594.68|592.28|594.88|592.48|594.68|592.28|0
1630074540000|2021-08-27 14:29:00|595.07|592.67|595.07|592.67|595.26|592.86|595.07|592.67|0
1630074550000|2021-08-27 14:29:10|594.88|592.48|595.07|592.67|595.07|592.67|594.87|592.47|0
1630074560000|2021-08-27 14:29:20|594.87|592.47|594.68|592.28|594.87|592.47|594.49|592.09|0
1630074570000|2021-08-27 14:29:30|594.49|592.09|594.49|592.09|594.49|592.09|594.49|592.09|0
1630074580000|2021-08-27 14:29:40|594.68|592.28|594.68|592.28|594.68|592.28|594.68|592.28|0
1630074590000|2021-08-27 14:29:50|594.87|592.47|595.07|592.67|595.26|592.86|594.87|592.47|0
1630074600000|2021-08-27 14:30:00|595.64|593.24|595.45|593.05|595.84|593.44|595.45|593.05|0
1630074610000|2021-08-27 14:30:10|595.26|592.86|595.07|592.67|595.26|592.86|595.07|592.67|0
1630074620000|2021-08-27 14:30:20|594.68|592.28|594.49|592.09|594.68|592.28|594.49|592.09|0
1630074630000|2021-08-27 14:30:30|594.68|592.28|595.07|592.67|595.07|592.67|594.68|592.28|0
1630074640000|2021-08-27 14:30:40|595.26|592.86|594.87|592.47|595.26|592.86|594.87|592.47|0
1630074650000|2021-08-27 14:30:50|595.07|592.67|595.07|592.67|595.07|592.67|594.87|592.47|0
1630074660000|2021-08-27 14:31:00|595.64|593.24|595.64|593.24|595.64|593.24|595.45|593.05|0
1630074670000|2021-08-27 14:31:10|595.45|593.05|595.84|593.44|595.84|593.44|595.45|593.05|0
1630074680000|2021-08-27 14:31:20|595.64|593.24|595.84|593.44|595.84|593.44|595.64|593.24|0
1630074690000|2021-08-27 14:31:30|596.03|593.63|596.03|593.63|596.03|593.63|595.84|593.44|0
1630074700000|2021-08-27 14:31:40|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630074710000|2021-08-27 14:31:50|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074720000|2021-08-27 14:32:00|595.84|593.44|595.64|593.24|596.03|593.63|595.64|593.24|0
1630074730000|2021-08-27 14:32:10|595.45|593.05|595.64|593.24|595.64|593.24|595.26|592.86|0
1630074740000|2021-08-27 14:32:20|595.45|593.05|595.64|593.24|595.64|593.24|595.45|593.05|0
1630074750000|2021-08-27 14:32:30|595.45|593.05|595.84|593.44|595.84|593.44|595.45|593.05|0
1630074760000|2021-08-27 14:32:40|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630074770000|2021-08-27 14:32:50|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630074780000|2021-08-27 14:33:00|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630074790000|2021-08-27 14:33:10|595.26|592.86|595.26|592.86|595.45|593.05|595.26|592.86|0
1630074800000|2021-08-27 14:33:20|595.07|592.67|594.87|592.47|595.07|592.67|594.87|592.47|0
1630074810000|2021-08-27 14:33:30|595.26|592.86|595.64|593.24|595.64|593.24|595.26|592.86|0
1630074820000|2021-08-27 14:33:40|595.45|593.05|595.64|593.24|595.64|593.24|595.45|593.05|0
1630074830000|2021-08-27 14:33:50|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074840000|2021-08-27 14:34:00|595.26|592.86|595.45|593.05|595.64|593.24|595.26|592.86|0
1630074850000|2021-08-27 14:34:10|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630074860000|2021-08-27 14:34:20|595.64|593.24|595.64|593.24|595.64|593.24|595.45|593.05|0
1630074870000|2021-08-27 14:34:30|595.54|593.14|595.64|593.24|595.83|593.43|595.54|593.14|0
1630074880000|2021-08-27 14:34:40|595.26|592.86|595.26|592.86|595.26|592.86|595.26|592.86|0
1630074890000|2021-08-27 14:34:50|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1630074900000|2021-08-27 14:35:00|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074910000|2021-08-27 14:35:10|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074920000|2021-08-27 14:35:20|595.26|592.86|595.45|593.05|595.45|593.05|595.26|592.86|0
1630074930000|2021-08-27 14:35:30|595.26|592.86|594.87|592.47|595.26|592.86|594.87|592.47|0
1630074940000|2021-08-27 14:35:40|594.68|592.28|594.3|591.9|594.68|592.28|594.3|591.9|0
1630074950000|2021-08-27 14:35:50|594.1|591.7|593.91|591.51|594.3|591.9|593.91|591.51|0
1630074960000|2021-08-27 14:36:00|593.72|591.32|594.1|591.7|594.1|591.7|593.72|591.32|0
1630074970000|2021-08-27 14:36:10|593.91|591.51|593.91|591.51|593.91|591.51|593.91|591.51|0
1630074980000|2021-08-27 14:36:20|594.1|591.7|593.33|590.93|594.1|591.7|593.33|590.93|0
1630074990000|2021-08-27 14:36:30|593.53|591.13|593.53|591.13|593.53|591.13|593.53|591.13|0
1630075000000|2021-08-27 14:36:40|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1630075010000|2021-08-27 14:36:50|593.72|591.32|593.91|591.51|593.91|591.51|593.72|591.32|0
1630075020000|2021-08-27 14:37:00|593.72|591.32|593.72|591.32|593.72|591.32|593.72|591.32|0
1630075040000|2021-08-27 14:37:20|593.53|591.13|593.72|591.32|593.72|591.32|593.53|591.13|0
1630075050000|2021-08-27 14:37:30|593.91|591.51|594.1|591.7|594.1|591.7|593.91|591.51|0
1630075060000|2021-08-27 14:37:40|594.49|592.09|594.29|591.89|594.49|592.09|594.29|591.89|0
1630075080000|2021-08-27 14:38:00|594.1|591.7|594.1|591.7|594.29|591.89|594.1|591.7|0
1630075090000|2021-08-27 14:38:10|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1630075100000|2021-08-27 14:38:20|594.89|592.49|594.7|592.3|594.89|592.49|594.7|592.3|0
1630075110000|2021-08-27 14:38:30|594.51|592.11|594.31|591.91|594.51|592.11|594.31|591.91|0
1630075120000|2021-08-27 14:38:40|594.5|592.1|593.3|590.9|594.5|592.1|593.3|590.9|0
1630075140000|2021-08-27 14:39:00|593.1|590.7|593.3|590.9|593.3|590.9|593.1|590.7|0
1630075160000|2021-08-27 14:39:20|593.1|590.7|593.3|590.9|593.3|590.9|593.1|590.7|0
1630075170000|2021-08-27 14:39:30|593.49|591.09|593.49|591.09|593.49|591.09|593.49|591.09|0
1630075180000|2021-08-27 14:39:40|593.3|590.9|593.3|590.9|593.3|590.9|593.3|590.9|0
1630075190000|2021-08-27 14:39:50|593.1|590.7|593.1|590.7|593.1|590.7|593.1|590.7|0
1630075200000|2021-08-27 14:40:00|592.72|590.32|593.1|590.7|593.3|590.9|592.72|590.32|0
1630075210000|2021-08-27 14:40:10|592.91|590.51|592.91|590.51|592.91|590.51|592.72|590.32|0
1630075220000|2021-08-27 14:40:20|592.72|590.32|592.33|589.93|592.72|590.32|592.33|589.93|0
1630075230000|2021-08-27 14:40:30|591.95|589.55|591.76|589.36|591.95|589.55|591.76|589.36|0
1630075240000|2021-08-27 14:40:40|591.57|589.17|591.57|589.17|591.57|589.17|591.18|588.78|0
1630075250000|2021-08-27 14:40:50|591.37|588.97|591.57|589.17|591.57|589.17|591.37|588.97|0
1630075260000|2021-08-27 14:41:00|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1630075270000|2021-08-27 14:41:10|591.95|589.55|592.14|589.74|592.33|589.93|591.95|589.55|0
1630075280000|2021-08-27 14:41:20|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1630075290000|2021-08-27 14:41:30|592.14|589.74|592.33|589.93|592.33|589.93|592.14|589.74|0
1630075300000|2021-08-27 14:41:40|592.14|589.74|592.33|589.93|592.33|589.93|591.95|589.55|0
1630075310000|2021-08-27 14:41:50|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1630075320000|2021-08-27 14:42:00|591.95|589.55|592.14|589.74|592.33|589.93|591.95|589.55|0
1630075330000|2021-08-27 14:42:10|592.33|589.93|592.14|589.74|592.33|589.93|591.95|589.55|0
1630075340000|2021-08-27 14:42:20|591.95|589.55|592.14|589.74|592.33|589.93|591.95|589.55|0
1630075350000|2021-08-27 14:42:30|592.53|590.13|592.53|590.13|592.72|590.32|592.53|590.13|0
1630075360000|2021-08-27 14:42:40|592.33|589.93|592.33|589.93|592.43|590.03|592.33|589.93|0
1630075370000|2021-08-27 14:42:50|592.14|589.74|592.53|590.13|592.53|590.13|592.14|589.74|0
1630075380000|2021-08-27 14:43:00|592.43|590.03|592.33|589.93|592.53|590.13|592.14|589.74|0
1630075390000|2021-08-27 14:43:10|592.14|589.74|591.95|589.55|592.14|589.74|591.95|589.55|0
1630075400000|2021-08-27 14:43:20|592.14|589.74|592.14|589.74|592.33|589.93|592.14|589.74|0
1630075410000|2021-08-27 14:43:30|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1630075420000|2021-08-27 14:43:40|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1630075430000|2021-08-27 14:43:50|591.95|589.55|592.33|589.93|592.33|589.93|591.95|589.55|0
1630075440000|2021-08-27 14:44:00|592.14|589.74|592.33|589.93|592.33|589.93|592.14|589.74|0
1630075450000|2021-08-27 14:44:10|592.14|589.74|592.33|589.93|592.33|589.93|592.14|589.74|0
1630075460000|2021-08-27 14:44:20|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1630075470000|2021-08-27 14:44:30|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1630075480000|2021-08-27 14:44:40|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1630075490000|2021-08-27 14:44:50|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1630075500000|2021-08-27 14:45:00|592.14|589.74|592.33|589.93|592.33|589.93|592.14|589.74|0
1630075510000|2021-08-27 14:45:10|592.14|589.74|592.14|589.74|592.33|589.93|592.14|589.74|0
1630075520000|2021-08-27 14:45:20|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1630075530000|2021-08-27 14:45:30|592.52|590.12|592.72|590.32|592.72|590.32|592.52|590.12|0
1630075540000|2021-08-27 14:45:40|592.52|590.12|592.33|589.93|592.52|590.12|592.33|589.93|0
1630075550000|2021-08-27 14:45:50|592.52|590.12|592.33|589.93|592.52|590.12|592.33|589.93|0
1630075560000|2021-08-27 14:46:00|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1630075570000|2021-08-27 14:46:10|592.72|590.32|592.33|589.93|592.72|590.32|592.33|589.93|0
1630075600000|2021-08-27 14:46:40|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1630075610000|2021-08-27 14:46:50|592.33|589.93|593.1|590.7|593.1|590.7|592.33|589.93|0
1630075620000|2021-08-27 14:47:00|593.48|591.08|593.68|591.28|593.68|591.28|593.48|591.08|0
1630075630000|2021-08-27 14:47:10|593.87|591.47|593.68|591.28|593.87|591.47|593.68|591.28|0
1630075640000|2021-08-27 14:47:20|593.87|591.47|594.25|591.85|594.25|591.85|593.87|591.47|0
1630075650000|2021-08-27 14:47:30|594.06|591.66|594.25|591.85|594.25|591.85|594.06|591.66|0
1630075660000|2021-08-27 14:47:40|594.45|592.05|594.45|592.05|594.45|592.05|594.25|591.85|0
1630075670000|2021-08-27 14:47:50|594.25|591.85|594.25|591.85|594.25|591.85|594.25|591.85|0
1630075680000|2021-08-27 14:48:00|594.45|592.05|594.45|592.05|594.64|592.24|594.45|592.05|0
1630075690000|2021-08-27 14:48:10|594.64|592.24|594.64|592.24|594.64|592.24|594.64|592.24|0
1630075700000|2021-08-27 14:48:20|594.45|592.05|594.64|592.24|594.64|592.24|594.45|592.05|0
1630075720000|2021-08-27 14:48:40|594.83|592.43|595.02|592.62|595.02|592.62|594.83|592.43|0
1630075730000|2021-08-27 14:48:50|595.22|592.82|595.41|593.01|595.41|593.01|595.22|592.82|0
1630075740000|2021-08-27 14:49:00|595.6|593.2|595.41|593.01|595.6|593.2|595.41|593.01|0
1630075750000|2021-08-27 14:49:10|595.6|593.2|595.41|593.01|595.6|593.2|595.41|593.01|0
1630075760000|2021-08-27 14:49:20|595.22|592.82|595.02|592.62|595.22|592.82|595.02|592.62|0
1630075770000|2021-08-27 14:49:30|595.22|592.82|595.22|592.82|595.22|592.82|595.22|592.82|0
1630075780000|2021-08-27 14:49:40|595.02|592.62|595.22|592.82|595.22|592.82|595.02|592.62|0
1630075790000|2021-08-27 14:49:50|595.02|592.62|595.22|592.82|595.22|592.82|595.02|592.62|0
1630075800000|2021-08-27 14:50:00|595.5|593.1|595.6|593.2|595.6|593.2|595.41|593.01|0
1630075810000|2021-08-27 14:50:10|595.79|593.39|595.79|593.39|595.79|593.39|595.79|593.39|0
1630075820000|2021-08-27 14:50:20|595.99|593.59|595.79|593.39|595.99|593.59|595.79|593.39|0
1630075830000|2021-08-27 14:50:30|595.99|593.59|595.99|593.59|596.18|593.78|595.99|593.59|0
1630075850000|2021-08-27 14:50:50|596.18|593.78|596.18|593.78|596.18|593.78|595.79|593.39|0
1630075860000|2021-08-27 14:51:00|595.99|593.59|595.99|593.59|595.99|593.59|595.79|593.39|0
1630075870000|2021-08-27 14:51:10|595.79|593.39|595.79|593.39|595.79|593.39|595.6|593.2|0
1630075880000|2021-08-27 14:51:20|595.6|593.2|595.41|593.01|595.6|593.2|595.41|593.01|0
1630075890000|2021-08-27 14:51:30|595.79|593.39|595.79|593.39|595.79|593.39|595.6|593.2|0
1630075900000|2021-08-27 14:51:40|595.6|593.2|595.6|593.2|595.79|593.39|595.6|593.2|0
1630075910000|2021-08-27 14:51:50|595.79|593.39|595.99|593.59|595.99|593.59|595.6|593.2|0
1630075920000|2021-08-27 14:52:00|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1630075930000|2021-08-27 14:52:10|596.18|593.78|596.37|593.97|596.37|593.97|596.18|593.78|0
1630075940000|2021-08-27 14:52:20|596.56|594.16|596.56|594.16|596.56|594.16|596.56|594.16|0
1630075950000|2021-08-27 14:52:30|596.37|593.97|596.56|594.16|596.56|594.16|596.37|593.97|0
1630075960000|2021-08-27 14:52:40|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1630075970000|2021-08-27 14:52:50|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1630075980000|2021-08-27 14:53:00|597.14|594.74|596.95|594.55|597.14|594.74|596.76|594.36|0
1630075990000|2021-08-27 14:53:10|596.76|594.36|596.95|594.55|596.95|594.55|596.76|594.36|0
1630076010000|2021-08-27 14:53:30|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1630076020000|2021-08-27 14:53:40|596.56|594.16|596.76|594.36|596.76|594.36|596.56|594.16|0
1630076030000|2021-08-27 14:53:50|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1630076040000|2021-08-27 14:54:00|596.75|594.35|596.75|594.35|596.75|594.35|596.75|594.35|0
1630076050000|2021-08-27 14:54:10|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1630076060000|2021-08-27 14:54:20|597.14|594.74|596.95|594.55|597.14|594.74|596.95|594.55|0
1630076070000|2021-08-27 14:54:30|597.14|594.74|597.14|594.74|597.14|594.74|596.95|594.55|0
1630076100000|2021-08-27 14:55:00|597.33|594.93|597.33|594.93|597.33|594.93|597.33|594.93|0
1630076110000|2021-08-27 14:55:10|597.14|594.74|597.33|594.93|597.33|594.93|597.14|594.74|0
1630076130000|2021-08-27 14:55:30|597.53|595.13|597.53|595.13|597.53|595.13|597.53|595.13|0
1630076140000|2021-08-27 14:55:40|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1630076170000|2021-08-27 14:56:10|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1630076180000|2021-08-27 14:56:20|598.1|595.7|597.91|595.51|598.1|595.7|597.91|595.51|0
1630076190000|2021-08-27 14:56:30|598|595.6|598.1|595.7|598.1|595.7|597.91|595.51|0
1630076210000|2021-08-27 14:56:50|598.3|595.9|598.3|595.9|598.3|595.9|598.1|595.7|0
1630076220000|2021-08-27 14:57:00|598.49|596.09|598.3|595.9|598.49|596.09|598.1|595.7|0
1630076230000|2021-08-27 14:57:10|598.49|596.09|598.3|595.9|598.49|596.09|598.1|595.7|0
1630076240000|2021-08-27 14:57:20|598.49|596.09|598.3|595.9|598.49|596.09|598.3|595.9|0
1630076250000|2021-08-27 14:57:30|598.1|595.7|598.1|595.7|598.1|595.7|598.1|595.7|0
1630076260000|2021-08-27 14:57:40|598.3|595.9|598.3|595.9|598.3|595.9|598.1|595.7|0
1630076270000|2021-08-27 14:57:50|598.1|595.7|598.1|595.7|598.1|595.7|598.1|595.7|0
1630076280000|2021-08-27 14:58:00|598.3|595.9|598.68|596.28|598.68|596.28|598.3|595.9|0
1630076290000|2021-08-27 14:58:10|598.49|596.09|598.3|595.9|598.68|596.28|598.3|595.9|0
1630076300000|2021-08-27 14:58:20|598.1|595.7|598.1|595.7|598.1|595.7|598.1|595.7|0
1630076310000|2021-08-27 14:58:30|598.3|595.9|598.1|595.7|598.3|595.9|598.1|595.7|0
1630076320000|2021-08-27 14:58:40|597.91|595.51|597.91|595.51|598.1|595.7|597.91|595.51|0
1630076330000|2021-08-27 14:58:50|597.72|595.32|597.52|595.12|597.72|595.32|597.52|595.12|0
1630076340000|2021-08-27 14:59:00|597.14|594.74|597.33|594.93|597.33|594.93|597.14|594.74|0
1630076350000|2021-08-27 14:59:10|597.52|595.12|597.52|595.12|597.52|595.12|597.33|594.93|0
1630076360000|2021-08-27 14:59:20|597.33|594.93|597.14|594.74|597.33|594.93|597.14|594.74|0
1630076370000|2021-08-27 14:59:30|596.95|594.55|596.75|594.35|596.95|594.55|596.75|594.35|0
1630076380000|2021-08-27 14:59:40|596.95|594.55|596.95|594.55|596.95|594.55|596.95|594.55|0
1630076390000|2021-08-27 14:59:50|596.75|594.35|596.95|594.55|596.95|594.55|596.75|594.35|0
1630076400000|2021-08-27 15:00:00|597.33|594.93|597.33|594.93|597.52|595.12|597.14|594.74|0
1630076410000|2021-08-27 15:00:10|597.14|594.74|597.72|595.32|597.72|595.32|597.14|594.74|0
1630076420000|2021-08-27 15:00:20|597.52|595.12|597.33|594.93|597.72|595.32|597.33|594.93|0
1630076430000|2021-08-27 15:00:30|597.52|595.12|597.52|595.12|597.52|595.12|597.52|595.12|0
1630076440000|2021-08-27 15:00:40|597.72|595.32|597.91|595.51|597.91|595.51|597.72|595.32|0
1630076450000|2021-08-27 15:00:50|598.1|595.7|598.1|595.7|598.29|595.89|598.1|595.7|0
1630076460000|2021-08-27 15:01:00|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1630076470000|2021-08-27 15:01:10|598.1|595.7|598.29|595.89|598.29|595.89|598.1|595.7|0
1630076480000|2021-08-27 15:01:20|598.49|596.09|598.29|595.89|598.49|596.09|598.29|595.89|0
1630076490000|2021-08-27 15:01:30|597.91|595.51|597.72|595.32|597.91|595.51|597.72|595.32|0
1630076500000|2021-08-27 15:01:40|598.1|595.7|598.1|595.7|598.29|595.89|598.1|595.7|0
1630076510000|2021-08-27 15:01:50|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1630076520000|2021-08-27 15:02:00|597.91|595.51|598.19|595.79|598.19|595.79|597.91|595.51|0
1630076530000|2021-08-27 15:02:10|598.29|595.89|598.1|595.7|598.29|595.89|598.1|595.7|0
1630076540000|2021-08-27 15:02:20|597.91|595.51|598.1|595.7|598.1|595.7|597.91|595.51|0
1630076550000|2021-08-27 15:02:30|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1630076560000|2021-08-27 15:02:40|598.1|595.7|598.1|595.7|598.1|595.7|598.1|595.7|0
1630076570000|2021-08-27 15:02:50|598.29|595.89|597.91|595.51|598.29|595.89|597.91|595.51|0
1630076580000|2021-08-27 15:03:00|598.1|595.7|598.29|595.89|598.29|595.89|598.1|595.7|0
1630076590000|2021-08-27 15:03:10|598.49|596.09|597.91|595.51|598.49|596.09|597.91|595.51|0
1630076610000|2021-08-27 15:03:30|598.1|595.7|597.72|595.32|598.1|595.7|597.72|595.32|0
1630076620000|2021-08-27 15:03:40|597.52|595.12|597.33|594.93|597.52|595.12|597.33|594.93|0
1630076630000|2021-08-27 15:03:50|597.42|595.02|597.52|595.12|597.52|595.12|597.42|595.02|0
1630076640000|2021-08-27 15:04:00|597.71|595.31|598.73|596.33|598.73|596.33|597.71|595.31|0
1630076650000|2021-08-27 15:04:10|598.53|596.13|598.15|595.75|598.53|596.13|598.15|595.75|0
1630076660000|2021-08-27 15:04:20|597.96|595.56|597.76|595.36|597.96|595.56|597.76|595.36|0
1630076670000|2021-08-27 15:04:30|597.96|595.56|597.96|595.56|597.96|595.56|597.76|595.36|0
1630076680000|2021-08-27 15:04:40|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630076690000|2021-08-27 15:04:50|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1630076700000|2021-08-27 15:05:00|597.76|595.36|598.15|595.75|598.15|595.75|597.76|595.36|0
1630076710000|2021-08-27 15:05:10|597.96|595.56|597.76|595.36|597.96|595.56|597.76|595.36|0
1630076720000|2021-08-27 15:05:20|597.57|595.17|597.76|595.36|597.76|595.36|597.57|595.17|0
1630076730000|2021-08-27 15:05:30|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1630076740000|2021-08-27 15:05:40|597.76|595.36|597.76|595.36|597.76|595.36|597.76|595.36|0
1630076750000|2021-08-27 15:05:50|597.96|595.56|598.34|595.94|598.34|595.94|597.96|595.56|0
1630076760000|2021-08-27 15:06:00|598.15|595.75|598.34|595.94|598.53|596.13|598.15|595.75|0
1630076770000|2021-08-27 15:06:10|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630076780000|2021-08-27 15:06:20|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1630076790000|2021-08-27 15:06:30|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1630076800000|2021-08-27 15:06:40|598.73|596.33|598.53|596.13|598.73|596.33|598.53|596.13|0
1630076810000|2021-08-27 15:06:50|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630076820000|2021-08-27 15:07:00|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630076830000|2021-08-27 15:07:10|598.15|595.75|598.53|596.13|598.53|596.13|598.15|595.75|0
1630076840000|2021-08-27 15:07:20|598.73|596.33|598.73|596.33|598.73|596.33|598.73|596.33|0
1630076860000|2021-08-27 15:07:40|598.53|596.13|598.34|595.94|598.53|596.13|598.34|595.94|0
1630076870000|2021-08-27 15:07:50|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1630076880000|2021-08-27 15:08:00|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630076890000|2021-08-27 15:08:10|598.73|596.33|598.92|596.52|598.92|596.52|598.73|596.33|0
1630076900000|2021-08-27 15:08:20|598.73|596.33|598.73|596.33|598.92|596.52|598.73|596.33|0
1630076920000|2021-08-27 15:08:40|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1630076930000|2021-08-27 15:08:50|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630076950000|2021-08-27 15:09:10|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1630076960000|2021-08-27 15:09:20|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1630076970000|2021-08-27 15:09:30|598.34|595.94|598.34|595.94|598.53|596.13|598.34|595.94|0
1630076980000|2021-08-27 15:09:40|598.53|596.13|598.34|595.94|598.53|596.13|598.34|595.94|0
1630076990000|2021-08-27 15:09:50|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630077000000|2021-08-27 15:10:00|597.95|595.55|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077010000|2021-08-27 15:10:10|597.95|595.55|598.15|595.75|598.15|595.75|597.95|595.55|0
1630077020000|2021-08-27 15:10:20|597.95|595.55|597.95|595.55|598.15|595.75|597.95|595.55|0
1630077030000|2021-08-27 15:10:30|597.76|595.36|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077040000|2021-08-27 15:10:40|597.95|595.55|598.15|595.75|598.15|595.75|597.95|595.55|0
1630077050000|2021-08-27 15:10:50|597.95|595.55|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077060000|2021-08-27 15:11:00|597.95|595.55|597.38|594.98|597.95|595.55|597.38|594.98|0
1630077070000|2021-08-27 15:11:10|597.57|595.17|597.76|595.36|597.76|595.36|597.57|595.17|0
1630077080000|2021-08-27 15:11:20|597.95|595.55|598.34|595.94|598.34|595.94|597.95|595.55|0
1630077090000|2021-08-27 15:11:30|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630077110000|2021-08-27 15:11:50|597.95|595.55|598.34|595.94|598.34|595.94|597.95|595.55|0
1630077120000|2021-08-27 15:12:00|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630077140000|2021-08-27 15:12:20|598.34|595.94|597.95|595.55|598.34|595.94|597.95|595.55|0
1630077160000|2021-08-27 15:12:40|597.76|595.36|598.15|595.75|598.15|595.75|597.76|595.36|0
1630077170000|2021-08-27 15:12:50|598.34|595.94|598.15|595.75|598.34|595.94|598.15|595.75|0
1630077180000|2021-08-27 15:13:00|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1630077190000|2021-08-27 15:13:10|598.15|595.75|598.34|595.94|598.34|595.94|597.95|595.55|0
1630077200000|2021-08-27 15:13:20|598.15|595.75|598.34|595.94|598.34|595.94|598.15|595.75|0
1630077210000|2021-08-27 15:13:30|598.53|596.13|598.15|595.75|598.53|596.13|598.15|595.75|0
1630077220000|2021-08-27 15:13:40|597.95|595.55|597.95|595.55|597.95|595.55|597.95|595.55|0
1630077230000|2021-08-27 15:13:50|597.76|595.36|597.76|595.36|597.76|595.36|597.76|595.36|0
1630077240000|2021-08-27 15:14:00|597.95|595.55|597.95|595.55|597.95|595.55|597.95|595.55|0
1630077260000|2021-08-27 15:14:20|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630077270000|2021-08-27 15:14:30|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1630077280000|2021-08-27 15:14:40|598.15|595.75|597.95|595.55|598.15|595.75|597.95|595.55|0
1630077290000|2021-08-27 15:14:50|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1630077300000|2021-08-27 15:15:00|597.95|595.55|597.95|595.55|598.15|595.75|597.95|595.55|0
1630077310000|2021-08-27 15:15:10|598.15|595.75|597.76|595.36|598.15|595.75|597.76|595.36|0
1630077320000|2021-08-27 15:15:20|597.95|595.55|598.15|595.75|598.15|595.75|597.95|595.55|0
1630077330000|2021-08-27 15:15:30|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630077340000|2021-08-27 15:15:40|598.34|595.94|598.53|596.13|598.53|596.13|598.34|595.94|0
1630077350000|2021-08-27 15:15:50|598.34|595.94|598.14|595.74|598.34|595.94|598.14|595.74|0
1630077360000|2021-08-27 15:16:00|597.76|595.36|597.57|595.17|597.95|595.55|597.57|595.17|0
1630077370000|2021-08-27 15:16:10|597.37|594.97|597.57|595.17|597.57|595.17|597.37|594.97|0
1630077380000|2021-08-27 15:16:20|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077390000|2021-08-27 15:16:30|597.18|594.78|597.57|595.17|597.57|595.17|597.18|594.78|0
1630077400000|2021-08-27 15:16:40|597.76|595.36|597.76|595.36|597.76|595.36|597.76|595.36|0
1630077410000|2021-08-27 15:16:50|597.95|595.55|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077420000|2021-08-27 15:17:00|597.95|595.55|597.37|594.97|597.95|595.55|597.37|594.97|0
1630077430000|2021-08-27 15:17:10|596.99|594.59|596.8|594.4|596.99|594.59|596.8|594.4|0
1630077440000|2021-08-27 15:17:20|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1630077460000|2021-08-27 15:17:40|596.22|593.82|596.03|593.63|596.22|593.82|596.03|593.63|0
1630077470000|2021-08-27 15:17:50|595.83|593.43|595.83|593.43|595.83|593.43|595.64|593.24|0
1630077480000|2021-08-27 15:18:00|596.22|593.82|596.22|593.82|596.22|593.82|596.03|593.63|0
1630077490000|2021-08-27 15:18:10|596.41|594.01|596.41|594.01|596.41|594.01|596.22|593.82|0
1630077500000|2021-08-27 15:18:20|596.6|594.2|596.6|594.2|596.8|594.4|596.6|594.2|0
1630077510000|2021-08-27 15:18:30|596.8|594.4|596.99|594.59|596.99|594.59|596.8|594.4|0
1630077520000|2021-08-27 15:18:40|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1630077530000|2021-08-27 15:18:50|597.18|594.78|597.18|594.78|597.18|594.78|596.99|594.59|0
1630077540000|2021-08-27 15:19:00|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077550000|2021-08-27 15:19:10|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1630077560000|2021-08-27 15:19:20|597.37|594.97|597.37|594.97|597.57|595.17|597.37|594.97|0
1630077570000|2021-08-27 15:19:30|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1630077580000|2021-08-27 15:19:40|597.18|594.78|597.37|594.97|597.37|594.97|596.99|594.59|0
1630077590000|2021-08-27 15:19:50|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1630077600000|2021-08-27 15:20:00|597.37|594.97|597.37|594.97|597.57|595.17|597.37|594.97|0
1630077610000|2021-08-27 15:20:10|597.57|595.17|597.37|594.97|597.57|595.17|597.37|594.97|0
1630077620000|2021-08-27 15:20:20|597.18|594.78|597.57|595.17|597.57|595.17|597.18|594.78|0
1630077630000|2021-08-27 15:20:30|597.76|595.36|597.57|595.17|597.76|595.36|597.57|595.17|0
1630077640000|2021-08-27 15:20:40|597.76|595.36|597.57|595.17|597.76|595.36|597.57|595.17|0
1630077650000|2021-08-27 15:20:50|597.76|595.36|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077660000|2021-08-27 15:21:00|597.57|595.17|597.37|594.97|597.57|595.17|597.37|594.97|0
1630077670000|2021-08-27 15:21:10|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1630077680000|2021-08-27 15:21:20|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1630077690000|2021-08-27 15:21:30|597.56|595.16|597.56|595.16|597.56|595.16|597.37|594.97|0
1630077700000|2021-08-27 15:21:40|597.18|594.78|597.18|594.78|597.18|594.78|596.99|594.59|0
1630077710000|2021-08-27 15:21:50|596.99|594.59|597.37|594.97|597.37|594.97|596.99|594.59|0
1630077720000|2021-08-27 15:22:00|597.56|595.16|597.76|595.36|597.76|595.36|597.56|595.16|0
1630077730000|2021-08-27 15:22:10|597.95|595.55|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077740000|2021-08-27 15:22:20|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630077750000|2021-08-27 15:22:30|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077760000|2021-08-27 15:22:40|597.56|595.16|597.56|595.16|597.56|595.16|597.37|594.97|0
1630077770000|2021-08-27 15:22:50|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077780000|2021-08-27 15:23:00|597.56|595.16|597.56|595.16|597.76|595.36|597.56|595.16|0
1630077790000|2021-08-27 15:23:10|597.37|594.97|597.56|595.16|597.56|595.16|597.37|594.97|0
1630077800000|2021-08-27 15:23:20|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077810000|2021-08-27 15:23:30|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1630077820000|2021-08-27 15:23:40|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630077830000|2021-08-27 15:23:50|597.27|594.87|597.18|594.78|597.27|594.87|597.18|594.78|0
1630077840000|2021-08-27 15:24:00|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077850000|2021-08-27 15:24:10|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1630077860000|2021-08-27 15:24:20|596.99|594.59|596.99|594.59|596.99|594.59|596.79|594.39|0
1630077880000|2021-08-27 15:24:40|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1630077900000|2021-08-27 15:25:00|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077910000|2021-08-27 15:25:10|597.56|595.16|597.56|595.16|597.76|595.36|597.56|595.16|0
1630077920000|2021-08-27 15:25:20|597.37|594.97|597.37|594.97|597.56|595.16|597.37|594.97|0
1630077930000|2021-08-27 15:25:30|597.56|595.16|597.76|595.36|597.76|595.36|597.56|595.16|0
1630077940000|2021-08-27 15:25:40|597.95|595.55|597.76|595.36|597.95|595.55|597.76|595.36|0
1630077950000|2021-08-27 15:25:50|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630077960000|2021-08-27 15:26:00|597.76|595.36|597.37|594.97|597.76|595.36|597.37|594.97|0
1630077970000|2021-08-27 15:26:10|596.99|594.59|597.18|594.78|597.18|594.78|596.99|594.59|0
1630077980000|2021-08-27 15:26:20|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630077990000|2021-08-27 15:26:30|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1630078000000|2021-08-27 15:26:40|597.08|594.68|596.99|594.59|597.18|594.78|596.99|594.59|0
1630078020000|2021-08-27 15:27:00|596.6|594.2|596.22|593.82|596.6|594.2|596.22|593.82|0
1630078030000|2021-08-27 15:27:10|596.02|593.62|596.22|593.82|596.22|593.82|596.02|593.62|0
1630078040000|2021-08-27 15:27:20|596.02|593.62|595.83|593.43|596.02|593.62|595.83|593.43|0
1630078050000|2021-08-27 15:27:30|596.02|593.62|595.83|593.43|596.02|593.62|595.25|592.85|0
1630078060000|2021-08-27 15:27:40|595.64|593.24|596.02|593.62|596.02|593.62|595.64|593.24|0
1630078070000|2021-08-27 15:27:50|596.22|593.82|596.02|593.62|596.22|593.82|596.02|593.62|0
1630078080000|2021-08-27 15:28:00|595.83|593.43|596.22|593.82|596.22|593.82|595.73|593.33|0
1630078090000|2021-08-27 15:28:10|596.41|594.01|596.21|593.81|596.41|594.01|596.21|593.81|0
1630078100000|2021-08-27 15:28:20|596.41|594.01|596.02|593.62|596.41|594.01|596.02|593.62|0
1630078110000|2021-08-27 15:28:30|595.83|593.43|596.21|593.81|596.21|593.81|595.83|593.43|0
1630078120000|2021-08-27 15:28:40|596.02|593.62|595.83|593.43|596.02|593.62|595.83|593.43|0
1630078130000|2021-08-27 15:28:50|595.73|593.33|595.64|593.24|595.73|593.33|595.64|593.24|0
1630078140000|2021-08-27 15:29:00|595.83|593.43|595.45|593.05|595.83|593.43|595.45|593.05|0
1630078150000|2021-08-27 15:29:10|595.64|593.24|595.45|593.05|595.64|593.24|595.45|593.05|0
1630078160000|2021-08-27 15:29:20|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1630078170000|2021-08-27 15:29:30|595.45|593.05|595.25|592.85|595.45|593.05|595.25|592.85|0
1630078180000|2021-08-27 15:29:40|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1630078190000|2021-08-27 15:29:50|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1630078200000|2021-08-27 15:30:00|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1630078210000|2021-08-27 15:30:10|595.44|593.04|595.25|592.85|595.44|593.04|595.25|592.85|0
1630078220000|2021-08-27 15:30:20|595.44|593.04|595.83|593.43|595.83|593.43|595.44|593.04|0
1630078240000|2021-08-27 15:30:40|596.02|593.62|596.02|593.62|596.21|593.81|596.02|593.62|0
1630078250000|2021-08-27 15:30:50|596.21|593.81|596.02|593.62|596.21|593.81|596.02|593.62|0
1630078260000|2021-08-27 15:31:00|596.21|593.81|596.41|594.01|596.41|594.01|596.21|593.81|0
1630078270000|2021-08-27 15:31:10|596.21|593.81|596.41|594.01|596.41|594.01|596.21|593.81|0
1630078280000|2021-08-27 15:31:20|596.21|593.81|596.41|594.01|596.41|594.01|596.21|593.81|0
1630078290000|2021-08-27 15:31:30|596.6|594.2|596.41|594.01|596.6|594.2|596.41|594.01|0
1630078300000|2021-08-27 15:31:40|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1630078310000|2021-08-27 15:31:50|596.02|593.62|596.21|593.81|596.21|593.81|596.02|593.62|0
1630078320000|2021-08-27 15:32:00|596.02|593.62|596.02|593.62|596.02|593.62|595.83|593.43|0
1630078330000|2021-08-27 15:32:10|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1630078340000|2021-08-27 15:32:20|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1630078350000|2021-08-27 15:32:30|595.83|593.43|595.83|593.43|596.02|593.62|595.83|593.43|0
1630078360000|2021-08-27 15:32:40|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1630078370000|2021-08-27 15:32:50|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1630078380000|2021-08-27 15:33:00|596.41|594.01|596.6|594.2|596.6|594.2|596.41|594.01|0
1630078390000|2021-08-27 15:33:10|596.41|594.01|596.6|594.2|596.6|594.2|596.41|594.01|0
1630078400000|2021-08-27 15:33:20|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1630078420000|2021-08-27 15:33:40|596.79|594.39|596.79|594.39|596.98|594.58|596.79|594.39|0
1630078430000|2021-08-27 15:33:50|596.98|594.58|596.98|594.58|596.98|594.58|596.79|594.39|0
1630078440000|2021-08-27 15:34:00|597.17|594.77|597.17|594.77|597.17|594.77|597.17|594.77|0
1630078450000|2021-08-27 15:34:10|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630078460000|2021-08-27 15:34:20|597.17|594.77|597.17|594.77|597.37|594.97|597.17|594.77|0
1630078470000|2021-08-27 15:34:30|597.37|594.97|597.56|595.16|597.56|595.16|597.37|594.97|0
1630078480000|2021-08-27 15:34:40|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630078490000|2021-08-27 15:34:50|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630078500000|2021-08-27 15:35:00|597.37|594.97|597.17|594.77|597.37|594.97|597.17|594.77|0
1630078510000|2021-08-27 15:35:10|597.37|594.97|597.75|595.35|597.75|595.35|597.37|594.97|0
1630078530000|2021-08-27 15:35:30|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1630078540000|2021-08-27 15:35:40|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630078550000|2021-08-27 15:35:50|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1630078560000|2021-08-27 15:36:00|597.56|595.16|597.75|595.35|597.75|595.35|597.56|595.16|0
1630078570000|2021-08-27 15:36:10|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1630078580000|2021-08-27 15:36:20|597.17|594.77|597.27|594.87|597.37|594.97|597.17|594.77|0
1630078590000|2021-08-27 15:36:30|597.37|594.97|597.17|594.77|597.37|594.97|597.17|594.77|0
1630078600000|2021-08-27 15:36:40|597.37|594.97|596.98|594.58|597.37|594.97|596.98|594.58|0
1630078610000|2021-08-27 15:36:50|597.17|594.77|596.6|594.2|597.17|594.77|596.6|594.2|0
1630078620000|2021-08-27 15:37:00|596.79|594.39|596.79|594.39|596.98|594.58|596.79|594.39|0
1630078630000|2021-08-27 15:37:10|596.6|594.2|596.6|594.2|596.79|594.39|596.6|594.2|0
1630078640000|2021-08-27 15:37:20|596.98|594.58|596.98|594.58|597.17|594.77|596.98|594.58|0
1630078650000|2021-08-27 15:37:30|597.17|594.77|597.17|594.77|597.17|594.77|597.17|594.77|0
1630078660000|2021-08-27 15:37:40|596.98|594.58|597.17|594.77|597.17|594.77|596.98|594.58|0
1630078670000|2021-08-27 15:37:50|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630078680000|2021-08-27 15:38:00|597.56|595.16|597.75|595.35|597.75|595.35|597.56|595.16|0
1630078690000|2021-08-27 15:38:10|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1630078700000|2021-08-27 15:38:20|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1630078710000|2021-08-27 15:38:30|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1630078720000|2021-08-27 15:38:40|597.17|594.77|597.37|594.97|597.37|594.97|597.17|594.77|0
1630078730000|2021-08-27 15:38:50|597.56|595.16|597.56|595.16|597.56|595.16|597.37|594.97|0
1630078740000|2021-08-27 15:39:00|597.37|594.97|597.75|595.35|597.75|595.35|597.37|594.97|0
1630078760000|2021-08-27 15:39:20|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630078770000|2021-08-27 15:39:30|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1630078780000|2021-08-27 15:39:40|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630078790000|2021-08-27 15:39:50|597.75|595.35|598.14|595.74|598.14|595.74|597.75|595.35|0
1630078800000|2021-08-27 15:40:00|597.94|595.54|597.94|595.54|598.14|595.74|597.94|595.54|0
1630078820000|2021-08-27 15:40:20|598.13|595.73|598.13|595.73|598.33|595.93|598.13|595.73|0
1630078850000|2021-08-27 15:40:50|597.94|595.54|598.33|595.93|598.33|595.93|597.94|595.54|0
1630078860000|2021-08-27 15:41:00|598.13|595.73|597.94|595.54|598.13|595.73|597.94|595.54|0
1630078890000|2021-08-27 15:41:30|597.75|595.35|598.13|595.73|598.13|595.73|597.75|595.35|0
1630078900000|2021-08-27 15:41:40|597.94|595.54|598.13|595.73|598.13|595.73|597.94|595.54|0
1630078910000|2021-08-27 15:41:50|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630078920000|2021-08-27 15:42:00|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1630078930000|2021-08-27 15:42:10|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630078940000|2021-08-27 15:42:20|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1630078950000|2021-08-27 15:42:30|598.33|595.93|598.33|595.93|598.33|595.93|598.33|595.93|0
1630078960000|2021-08-27 15:42:40|598.52|596.12|598.52|596.12|598.52|596.12|598.52|596.12|0
1630078980000|2021-08-27 15:43:00|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1630078990000|2021-08-27 15:43:10|598.71|596.31|598.52|596.12|598.71|596.31|598.52|596.12|0
1630079010000|2021-08-27 15:43:30|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1630079020000|2021-08-27 15:43:40|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1630079030000|2021-08-27 15:43:50|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1630079040000|2021-08-27 15:44:00|598.9|596.5|598.9|596.5|598.9|596.5|598.71|596.31|0
1630079060000|2021-08-27 15:44:20|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1630079080000|2021-08-27 15:44:40|599.1|596.7|599.1|596.7|599.1|596.7|599.1|596.7|0
1630079120000|2021-08-27 15:45:20|598.9|596.5|599.1|596.7|599.1|596.7|598.9|596.5|0
1630079130000|2021-08-27 15:45:30|598.9|596.5|598.9|596.5|599.1|596.7|598.9|596.5|0
1630079140000|2021-08-27 15:45:40|599.1|596.7|598.9|596.5|599.1|596.7|598.9|596.5|0
1630079150000|2021-08-27 15:45:50|599.1|596.7|599.1|596.7|599.1|596.7|599.1|596.7|0
1630079160000|2021-08-27 15:46:00|599.29|596.89|599.29|596.89|599.29|596.89|599.29|596.89|0
1630079170000|2021-08-27 15:46:10|599.48|597.08|599.67|597.27|599.67|597.27|599.48|597.08|0
1630079180000|2021-08-27 15:46:20|600.06|597.66|600.06|597.66|600.06|597.66|600.06|597.66|0
1630079190000|2021-08-27 15:46:30|599.87|597.47|599.87|597.47|599.87|597.47|599.67|597.27|0
1630079200000|2021-08-27 15:46:40|599.67|597.27|599.87|597.47|599.87|597.47|599.67|597.27|0
1630079210000|2021-08-27 15:46:50|600.06|597.66|599.87|597.47|600.06|597.66|599.87|597.47|0
1630079220000|2021-08-27 15:47:00|599.67|597.27|599.67|597.27|599.67|597.27|599.67|597.27|0
1630079260000|2021-08-27 15:47:40|599.48|597.08|599.48|597.08|599.48|597.08|599.48|597.08|0
1630079270000|2021-08-27 15:47:50|599.38|596.98|599.48|597.08|599.48|597.08|599.38|596.98|0
1630079280000|2021-08-27 15:48:00|599.29|596.89|599.29|596.89|599.29|596.89|599.29|596.89|0
1630079290000|2021-08-27 15:48:10|599.48|597.08|599.29|596.89|599.48|597.08|599.29|596.89|0
1630079310000|2021-08-27 15:48:30|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630079320000|2021-08-27 15:48:40|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1630079330000|2021-08-27 15:48:50|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1630079340000|2021-08-27 15:49:00|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1630079350000|2021-08-27 15:49:10|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1630079360000|2021-08-27 15:49:20|598.52|596.12|598.52|596.12|598.52|596.12|598.52|596.12|0
1630079370000|2021-08-27 15:49:30|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1630079380000|2021-08-27 15:49:40|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1630079390000|2021-08-27 15:49:50|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1630079400000|2021-08-27 15:50:00|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630079410000|2021-08-27 15:50:10|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1630079420000|2021-08-27 15:50:20|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1630079430000|2021-08-27 15:50:30|598.52|596.12|598.52|596.12|598.52|596.12|598.32|595.92|0
1630079440000|2021-08-27 15:50:40|598.71|596.31|598.52|596.12|598.71|596.31|598.52|596.12|0
1630079460000|2021-08-27 15:51:00|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1630079480000|2021-08-27 15:51:20|598.52|596.12|598.52|596.12|598.52|596.12|598.52|596.12|0
1630079510000|2021-08-27 15:51:50|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1630079530000|2021-08-27 15:52:10|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1630079540000|2021-08-27 15:52:20|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630079550000|2021-08-27 15:52:30|598.13|595.73|597.94|595.54|598.13|595.73|597.94|595.54|0
1630079560000|2021-08-27 15:52:40|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1630079570000|2021-08-27 15:52:50|597.94|595.54|598.13|595.73|598.13|595.73|597.94|595.54|0
1630079580000|2021-08-27 15:53:00|598.32|595.92|597.94|595.54|598.32|595.92|597.94|595.54|0
1630079600000|2021-08-27 15:53:20|598.13|595.73|598.13|595.73|598.13|595.73|597.94|595.54|0
1630079610000|2021-08-27 15:53:30|598.32|595.92|598.13|595.73|598.32|595.92|598.13|595.73|0
1630079630000|2021-08-27 15:53:50|597.94|595.54|597.94|595.54|597.94|595.54|597.94|595.54|0
1630079640000|2021-08-27 15:54:00|598.13|595.73|598.13|595.73|598.13|595.73|598.13|595.73|0
1630079650000|2021-08-27 15:54:10|598.32|595.92|598.13|595.73|598.32|595.92|598.13|595.73|0
1630079660000|2021-08-27 15:54:20|597.94|595.54|598.13|595.73|598.13|595.73|597.94|595.54|0
1630079670000|2021-08-27 15:54:30|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1630079680000|2021-08-27 15:54:40|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1630079690000|2021-08-27 15:54:50|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1630079700000|2021-08-27 15:55:00|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1630079730000|2021-08-27 15:55:30|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1630079740000|2021-08-27 15:55:40|598.13|595.73|598.51|596.11|598.51|596.11|598.13|595.73|0
1630079750000|2021-08-27 15:55:50|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1630079760000|2021-08-27 15:56:00|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1630079770000|2021-08-27 15:56:10|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1630079780000|2021-08-27 15:56:20|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630079790000|2021-08-27 15:56:30|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630079800000|2021-08-27 15:56:40|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1630079810000|2021-08-27 15:56:50|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1630079820000|2021-08-27 15:57:00|599.18|596.78|599.28|596.88|599.28|596.88|599.09|596.69|0
1630079830000|2021-08-27 15:57:10|599.48|597.08|599.67|597.27|599.67|597.27|599.28|596.88|0
1630079840000|2021-08-27 15:57:20|599.48|597.08|599.67|597.27|599.67|597.27|599.48|597.08|0
1630079850000|2021-08-27 15:57:30|599.48|597.08|599.67|597.27|599.67|597.27|599.48|597.08|0
1630079860000|2021-08-27 15:57:40|599.48|597.08|599.67|597.27|599.67|597.27|599.48|597.08|0
1630079870000|2021-08-27 15:57:50|599.86|597.46|599.48|597.08|599.86|597.46|599.48|597.08|0
1630079880000|2021-08-27 15:58:00|599.67|597.27|599.48|597.08|599.67|597.27|599.48|597.08|0
1630079890000|2021-08-27 15:58:10|599.67|597.27|599.67|597.27|599.67|597.27|599.48|597.08|0
1630079910000|2021-08-27 15:58:30|599.86|597.46|599.67|597.27|599.86|597.46|599.67|597.27|0
1630079920000|2021-08-27 15:58:40|599.86|597.46|600.05|597.65|600.05|597.65|599.86|597.46|0
1630079930000|2021-08-27 15:58:50|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1630079940000|2021-08-27 15:59:00|600.44|598.04|600.44|598.04|600.63|598.23|600.44|598.04|0
1630079950000|2021-08-27 15:59:10|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1630079960000|2021-08-27 15:59:20|600.05|597.65|600.05|597.65|600.25|597.85|600.05|597.65|0
1630079970000|2021-08-27 15:59:30|600.25|597.85|600.05|597.65|600.25|597.85|600.05|597.65|0
1630079990000|2021-08-27 15:59:50|599.86|597.46|599.86|597.46|600.05|597.65|599.86|597.46|0
1630080000000|2021-08-27 16:00:00|600.25|597.85|600.25|597.85|600.25|597.85|600.05|597.65|0
1630080010000|2021-08-27 16:00:10|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1630080020000|2021-08-27 16:00:20|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1630080030000|2021-08-27 16:00:30|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1630080040000|2021-08-27 16:00:40|599.86|597.46|600.05|597.65|600.05|597.65|599.86|597.46|0
1630080050000|2021-08-27 16:00:50|599.95|597.55|599.86|597.46|599.95|597.55|599.86|597.46|0
1630080060000|2021-08-27 16:01:00|600.05|597.65|600.05|597.65|600.05|597.65|599.86|597.46|0
1630080070000|2021-08-27 16:01:10|599.86|597.46|599.86|597.46|599.86|597.46|599.86|597.46|0
1630080080000|2021-08-27 16:01:20|599.67|597.27|599.86|597.46|599.86|597.46|599.67|597.27|0
1630080100000|2021-08-27 16:01:40|600.05|597.65|599.86|597.46|600.05|597.65|599.86|597.46|0
1630080130000|2021-08-27 16:02:10|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1630080140000|2021-08-27 16:02:20|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1630080150000|2021-08-27 16:02:30|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1630080160000|2021-08-27 16:02:40|599.86|597.46|599.67|597.27|599.86|597.46|599.67|597.27|0
1630080170000|2021-08-27 16:02:50|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080180000|2021-08-27 16:03:00|599.67|597.27|599.47|597.07|599.67|597.27|599.47|597.07|0
1630080190000|2021-08-27 16:03:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080210000|2021-08-27 16:03:30|599.47|597.07|599.28|596.88|599.47|597.07|599.28|596.88|0
1630080230000|2021-08-27 16:03:50|599.09|596.69|599.09|596.69|599.28|596.88|599.09|596.69|0
1630080250000|2021-08-27 16:04:10|599.28|596.88|599.09|596.69|599.28|596.88|599.09|596.69|0
1630080260000|2021-08-27 16:04:20|599.28|596.88|599.09|596.69|599.28|596.88|599.09|596.69|0
1630080270000|2021-08-27 16:04:30|599.28|596.88|599.28|596.88|599.28|596.88|599.09|596.69|0
1630080280000|2021-08-27 16:04:40|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080290000|2021-08-27 16:04:50|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1630080300000|2021-08-27 16:05:00|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080310000|2021-08-27 16:05:10|598.9|596.5|599.09|596.69|599.09|596.69|598.9|596.5|0
1630080320000|2021-08-27 16:05:20|599.28|596.88|599.28|596.88|599.28|596.88|599.09|596.69|0
1630080340000|2021-08-27 16:05:40|599.47|597.07|599.67|597.27|599.67|597.27|599.47|597.07|0
1630080350000|2021-08-27 16:05:50|599.47|597.07|599.67|597.27|599.67|597.27|599.47|597.07|0
1630080370000|2021-08-27 16:06:10|599.57|597.17|599.67|597.27|599.67|597.27|599.57|597.17|0
1630080380000|2021-08-27 16:06:20|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080390000|2021-08-27 16:06:30|599.67|597.27|599.67|597.27|599.67|597.27|599.67|597.27|0
1630080400000|2021-08-27 16:06:40|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080420000|2021-08-27 16:07:00|599.67|597.27|599.67|597.27|599.86|597.46|599.67|597.27|0
1630080430000|2021-08-27 16:07:10|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080440000|2021-08-27 16:07:20|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080460000|2021-08-27 16:07:40|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080470000|2021-08-27 16:07:50|599.28|596.88|599.09|596.69|599.28|596.88|599.09|596.69|0
1630080490000|2021-08-27 16:08:10|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630080500000|2021-08-27 16:08:20|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1630080510000|2021-08-27 16:08:30|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080540000|2021-08-27 16:09:00|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080580000|2021-08-27 16:09:40|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080590000|2021-08-27 16:09:50|599.28|596.88|599.28|596.88|599.28|596.88|599.09|596.69|0
1630080610000|2021-08-27 16:10:10|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080620000|2021-08-27 16:10:20|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080630000|2021-08-27 16:10:30|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080660000|2021-08-27 16:11:00|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080670000|2021-08-27 16:11:10|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1630080690000|2021-08-27 16:11:30|599.09|596.69|598.89|596.49|599.09|596.69|598.89|596.49|0
1630080710000|2021-08-27 16:11:50|599.09|596.69|599.09|596.69|599.09|596.69|598.89|596.49|0
1630080720000|2021-08-27 16:12:00|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630080730000|2021-08-27 16:12:10|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1630080750000|2021-08-27 16:12:30|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080760000|2021-08-27 16:12:40|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080780000|2021-08-27 16:13:00|599.66|597.26|599.47|597.07|599.66|597.26|599.47|597.07|0
1630080800000|2021-08-27 16:13:20|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080830000|2021-08-27 16:13:50|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080850000|2021-08-27 16:14:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080860000|2021-08-27 16:14:20|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080880000|2021-08-27 16:14:40|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630080900000|2021-08-27 16:15:00|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080920000|2021-08-27 16:15:20|599.66|597.26|599.66|597.26|599.66|597.26|599.66|597.26|0
1630080940000|2021-08-27 16:15:40|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630080970000|2021-08-27 16:16:10|599.28|596.88|599.28|596.88|599.28|596.88|599.08|596.68|0
1630080980000|2021-08-27 16:16:20|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1630081000000|2021-08-27 16:16:40|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1630081020000|2021-08-27 16:17:00|599.08|596.68|598.89|596.49|599.08|596.68|598.89|596.49|0
1630081030000|2021-08-27 16:17:10|598.98|596.58|598.89|596.49|599.08|596.68|598.89|596.49|0
1630081050000|2021-08-27 16:17:30|599.08|596.68|599.28|596.88|599.28|596.88|599.08|596.68|0
1630081060000|2021-08-27 16:17:40|599.08|596.68|599.08|596.68|599.28|596.88|599.08|596.68|0
1630081090000|2021-08-27 16:18:10|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630081100000|2021-08-27 16:18:20|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1630081120000|2021-08-27 16:18:40|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1630081130000|2021-08-27 16:18:50|598.31|595.91|598.31|595.91|598.31|595.91|598.31|595.91|0
1630081140000|2021-08-27 16:19:00|598.5|596.1|598.7|596.3|598.7|596.3|598.5|596.1|0
1630081160000|2021-08-27 16:19:20|598.5|596.1|598.5|596.1|598.7|596.3|598.5|596.1|0
1630081170000|2021-08-27 16:19:30|598.7|596.3|598.5|596.1|598.7|596.3|598.5|596.1|0
1630081180000|2021-08-27 16:19:40|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1630081190000|2021-08-27 16:19:50|598.89|596.49|598.7|596.3|598.89|596.49|598.7|596.3|0
1630081200000|2021-08-27 16:20:00|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630081210000|2021-08-27 16:20:10|598.7|596.3|598.7|596.3|598.7|596.3|598.7|596.3|0
1630081220000|2021-08-27 16:20:20|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1630081230000|2021-08-27 16:20:30|598.7|596.3|598.5|596.1|598.7|596.3|598.5|596.1|0
1630081250000|2021-08-27 16:20:50|598.7|596.3|598.7|596.3|598.7|596.3|598.5|596.1|0
1630081260000|2021-08-27 16:21:00|598.5|596.1|598.7|596.3|598.89|596.49|598.5|596.1|0
1630081270000|2021-08-27 16:21:10|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630081290000|2021-08-27 16:21:30|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1630081300000|2021-08-27 16:21:40|598.89|596.49|598.89|596.49|598.89|596.49|598.89|596.49|0
1630081320000|2021-08-27 16:22:00|599.08|596.68|599.08|596.68|599.08|596.68|598.89|596.49|0
1630081350000|2021-08-27 16:22:30|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1630081380000|2021-08-27 16:23:00|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1630081400000|2021-08-27 16:23:20|599.66|597.26|599.47|597.07|599.66|597.26|599.47|597.07|0
1630081430000|2021-08-27 16:23:50|599.66|597.26|599.66|597.26|599.66|597.26|599.66|597.26|0
1630081450000|2021-08-27 16:24:10|599.85|597.45|599.66|597.26|599.85|597.45|599.66|597.26|0
1630081460000|2021-08-27 16:24:20|599.85|597.45|599.85|597.45|599.85|597.45|599.85|597.45|0
1630081470000|2021-08-27 16:24:30|600.04|597.64|599.85|597.45|600.04|597.64|599.85|597.45|0
1630081480000|2021-08-27 16:24:40|600.04|597.64|600.04|597.64|600.04|597.64|600.04|597.64|0
1630081500000|2021-08-27 16:25:00|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1630081510000|2021-08-27 16:25:10|600.04|597.64|600.04|597.64|600.24|597.84|600.04|597.64|0
1630081520000|2021-08-27 16:25:20|600.24|597.84|600.04|597.64|600.24|597.84|600.04|597.64|0
1630081530000|2021-08-27 16:25:30|599.85|597.45|599.85|597.45|599.85|597.45|599.85|597.45|0
1630081560000|2021-08-27 16:26:00|599.66|597.26|599.85|597.45|599.85|597.45|599.66|597.26|0
1630081570000|2021-08-27 16:26:10|600.04|597.64|600.04|597.64|600.04|597.64|600.04|597.64|0
1630081580000|2021-08-27 16:26:20|599.85|597.45|600.04|597.64|600.04|597.64|599.85|597.45|0
1630081590000|2021-08-27 16:26:30|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1630081630000|2021-08-27 16:27:10|600.04|597.64|600.04|597.64|600.04|597.64|600.04|597.64|0
1630081640000|2021-08-27 16:27:20|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1630081670000|2021-08-27 16:27:50|600.04|597.64|600.24|597.84|600.24|597.84|600.04|597.64|0
1630081680000|2021-08-27 16:28:00|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1630081700000|2021-08-27 16:28:20|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1630081710000|2021-08-27 16:28:30|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1630081730000|2021-08-27 16:28:50|600.24|597.84|600.43|598.03|600.43|598.03|600.24|597.84|0
1630081740000|2021-08-27 16:29:00|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630081770000|2021-08-27 16:29:30|600.81|598.41|600.62|598.22|600.81|598.41|600.62|598.22|0
1630081790000|2021-08-27 16:29:50|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1630081800000|2021-08-27 16:30:00|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630081810000|2021-08-27 16:30:10|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1630081820000|2021-08-27 16:30:20|600.23|597.83|600.23|597.83|600.43|598.03|600.23|597.83|0
1630081830000|2021-08-27 16:30:30|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1630081850000|2021-08-27 16:30:50|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630081860000|2021-08-27 16:31:00|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630081880000|2021-08-27 16:31:20|601.01|598.61|601.01|598.61|601.01|598.61|600.81|598.41|0
1630081910000|2021-08-27 16:31:50|600.81|598.41|601.01|598.61|601.01|598.61|600.81|598.41|0
1630081930000|2021-08-27 16:32:10|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630081940000|2021-08-27 16:32:20|601.01|598.61|600.81|598.41|601.01|598.61|600.81|598.41|0
1630081950000|2021-08-27 16:32:30|601.01|598.61|601.01|598.61|601.01|598.61|601.01|598.61|0
1630081970000|2021-08-27 16:32:50|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630081980000|2021-08-27 16:33:00|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1630082010000|2021-08-27 16:33:30|601.58|599.18|601.58|599.18|601.58|599.18|601.58|599.18|0
1630082020000|2021-08-27 16:33:40|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1630082060000|2021-08-27 16:34:20|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082070000|2021-08-27 16:34:30|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1630082090000|2021-08-27 16:34:50|601.2|598.8|601.39|598.99|601.39|598.99|601.2|598.8|0
1630082100000|2021-08-27 16:35:00|601.2|598.8|601.39|598.99|601.39|598.99|601.2|598.8|0
1630082110000|2021-08-27 16:35:10|601.2|598.8|601|598.6|601.2|598.8|601|598.6|0
1630082120000|2021-08-27 16:35:20|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082130000|2021-08-27 16:35:30|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1630082160000|2021-08-27 16:36:00|601.2|598.8|601.39|598.99|601.39|598.99|601.2|598.8|0
1630082170000|2021-08-27 16:36:10|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082180000|2021-08-27 16:36:20|601|598.6|601|598.6|601|598.6|601|598.6|0
1630082210000|2021-08-27 16:36:50|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630082220000|2021-08-27 16:37:00|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630082230000|2021-08-27 16:37:10|600.81|598.41|601|598.6|601|598.6|600.81|598.41|0
1630082270000|2021-08-27 16:37:50|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082300000|2021-08-27 16:38:20|601.39|598.99|601.2|598.8|601.39|598.99|601.2|598.8|0
1630082310000|2021-08-27 16:38:30|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1630082350000|2021-08-27 16:39:10|601.58|599.18|601.39|598.99|601.58|599.18|601.39|598.99|0
1630082370000|2021-08-27 16:39:30|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082400000|2021-08-27 16:40:00|601|598.6|601|598.6|601|598.6|601|598.6|0
1630082410000|2021-08-27 16:40:10|601.2|598.8|601.2|598.8|601.2|598.8|601.2|598.8|0
1630082430000|2021-08-27 16:40:30|601|598.6|601|598.6|601|598.6|601|598.6|0
1630082480000|2021-08-27 16:41:20|601.19|598.79|600.81|598.41|601.19|598.79|600.81|598.41|0
1630082490000|2021-08-27 16:41:30|601|598.6|601|598.6|601|598.6|601|598.6|0
1630082520000|2021-08-27 16:42:00|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630082550000|2021-08-27 16:42:30|600.62|598.22|600.81|598.41|600.81|598.41|600.62|598.22|0
1630082570000|2021-08-27 16:42:50|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630082580000|2021-08-27 16:43:00|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630082590000|2021-08-27 16:43:10|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1630082610000|2021-08-27 16:43:30|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630082620000|2021-08-27 16:43:40|600.62|598.22|600.62|598.22|600.81|598.41|600.62|598.22|0
1630082630000|2021-08-27 16:43:50|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630082640000|2021-08-27 16:44:00|600.81|598.41|600.61|598.21|600.81|598.41|600.61|598.21|0
1630082650000|2021-08-27 16:44:10|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1630082680000|2021-08-27 16:44:40|600.23|597.83|600.23|597.83|600.23|597.83|600.23|597.83|0
1630082710000|2021-08-27 16:45:10|600.04|597.64|599.84|597.44|600.04|597.64|599.84|597.44|0
1630082720000|2021-08-27 16:45:20|600.04|597.64|600.04|597.64|600.23|597.83|600.04|597.64|0
1630082730000|2021-08-27 16:45:30|600.23|597.83|600.42|598.02|600.42|598.02|600.23|597.83|0
1630082740000|2021-08-27 16:45:40|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630082750000|2021-08-27 16:45:50|600.42|598.02|600.61|598.21|600.61|598.21|600.42|598.02|0
1630082770000|2021-08-27 16:46:10|600.42|598.02|600.61|598.21|600.61|598.21|600.42|598.02|0
1630082780000|2021-08-27 16:46:20|600.42|598.02|600.42|598.02|600.61|598.21|600.42|598.02|0
1630082800000|2021-08-27 16:46:40|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630082820000|2021-08-27 16:47:00|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630082830000|2021-08-27 16:47:10|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630082910000|2021-08-27 16:48:30|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1630082920000|2021-08-27 16:48:40|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630082940000|2021-08-27 16:49:00|600.42|598.02|600.42|598.02|600.61|598.21|600.42|598.02|0
1630082960000|2021-08-27 16:49:20|600.23|597.83|600.42|598.02|600.42|598.02|600.23|597.83|0
1630082990000|2021-08-27 16:49:50|600.61|598.21|600.61|598.21|600.61|598.21|600.42|598.02|0
1630083010000|2021-08-27 16:50:10|600.81|598.41|600.81|598.41|600.81|598.41|600.81|598.41|0
1630083040000|2021-08-27 16:50:40|601|598.6|601|598.6|601.19|598.79|601|598.6|0
1630083080000|2021-08-27 16:51:20|600.8|598.4|600.61|598.21|600.8|598.4|600.61|598.21|0
1630083110000|2021-08-27 16:51:50|600.8|598.4|600.61|598.21|600.8|598.4|600.61|598.21|0
1630083120000|2021-08-27 16:52:00|600.42|598.02|600.61|598.21|600.61|598.21|600.42|598.02|0
1630083160000|2021-08-27 16:52:40|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1630083200000|2021-08-27 16:53:20|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630083220000|2021-08-27 16:53:40|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1630083240000|2021-08-27 16:54:00|601|598.6|600.8|598.4|601|598.6|600.8|598.4|0
1630083250000|2021-08-27 16:54:10|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1630083260000|2021-08-27 16:54:20|600.8|598.4|601|598.6|601|598.6|600.8|598.4|0
1630083280000|2021-08-27 16:54:40|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1630083300000|2021-08-27 16:55:00|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1630083320000|2021-08-27 16:55:20|601.58|599.18|601.58|599.18|601.58|599.18|601.58|599.18|0
1630083330000|2021-08-27 16:55:30|601.77|599.37|601.58|599.18|601.77|599.37|601.58|599.18|0
1630083350000|2021-08-27 16:55:50|601.38|598.98|601.58|599.18|601.58|599.18|601.38|598.98|0
1630083360000|2021-08-27 16:56:00|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1630083370000|2021-08-27 16:56:10|601.19|598.79|601.38|598.98|601.38|598.98|601.19|598.79|0
1630083390000|2021-08-27 16:56:30|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1630083400000|2021-08-27 16:56:40|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1630083440000|2021-08-27 16:57:20|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1630083470000|2021-08-27 16:57:50|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1630083490000|2021-08-27 16:58:10|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1630083500000|2021-08-27 16:58:20|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1630083530000|2021-08-27 16:58:50|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1630083550000|2021-08-27 16:59:10|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1630083580000|2021-08-27 16:59:40|601.96|599.56|602.15|599.75|602.15|599.75|601.96|599.56|0
1630083610000|2021-08-27 17:00:10|601.96|599.56|601.96|599.56|602.05|599.65|601.96|599.56|0
1630083620000|2021-08-27 17:00:20|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1630083640000|2021-08-27 17:00:40|601.96|599.56|602.15|599.75|602.15|599.75|601.96|599.56|0
1630083650000|2021-08-27 17:00:50|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1630083690000|2021-08-27 17:01:30|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1630083710000|2021-08-27 17:01:50|602.35|599.95|602.34|599.94|602.35|599.95|602.34|599.94|0
1630083730000|2021-08-27 17:02:10|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1630083740000|2021-08-27 17:02:20|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630083770000|2021-08-27 17:02:50|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1630083780000|2021-08-27 17:03:00|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630083790000|2021-08-27 17:03:10|602.15|599.75|602.34|599.94|602.34|599.94|602.15|599.75|0
1630083800000|2021-08-27 17:03:20|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1630083810000|2021-08-27 17:03:30|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630083830000|2021-08-27 17:03:50|602.15|599.75|602.34|599.94|602.34|599.94|602.15|599.75|0
1630083840000|2021-08-27 17:04:00|602.54|600.14|602.34|599.94|602.54|600.14|602.34|599.94|0
1630083900000|2021-08-27 17:05:00|602.73|600.33|602.54|600.14|602.73|600.33|602.54|600.14|0
1630083920000|2021-08-27 17:05:20|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630083930000|2021-08-27 17:05:30|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1630083950000|2021-08-27 17:05:50|602.34|599.94|602.54|600.14|602.54|600.14|602.34|599.94|0
1630083960000|2021-08-27 17:06:00|602.73|600.33|602.54|600.14|602.73|600.33|602.54|600.14|0
1630083980000|2021-08-27 17:06:20|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630084000000|2021-08-27 17:06:40|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630084010000|2021-08-27 17:06:50|603.12|600.72|602.92|600.52|603.12|600.72|602.92|600.52|0
1630084050000|2021-08-27 17:07:30|602.73|600.33|602.92|600.52|602.92|600.52|602.73|600.33|0
1630084110000|2021-08-27 17:08:30|602.73|600.33|602.92|600.52|602.92|600.52|602.73|600.33|0
1630084150000|2021-08-27 17:09:10|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630084160000|2021-08-27 17:09:20|602.92|600.52|602.92|600.52|603.01|600.61|602.92|600.52|0
1630084290000|2021-08-27 17:11:30|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630084300000|2021-08-27 17:11:40|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630084310000|2021-08-27 17:11:50|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630084340000|2021-08-27 17:12:20|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630084380000|2021-08-27 17:13:00|603.11|600.71|602.92|600.52|603.11|600.71|602.92|600.52|0
1630084390000|2021-08-27 17:13:10|603.11|600.71|603.11|600.71|603.11|600.71|602.92|600.52|0
1630084400000|2021-08-27 17:13:20|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630084410000|2021-08-27 17:13:30|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630084420000|2021-08-27 17:13:40|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630084440000|2021-08-27 17:14:00|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630084450000|2021-08-27 17:14:10|603.31|600.91|603.11|600.71|603.31|600.91|603.11|600.71|0
1630084470000|2021-08-27 17:14:30|602.92|600.52|602.73|600.33|602.92|600.52|602.73|600.33|0
1630084490000|2021-08-27 17:14:50|602.92|600.52|602.92|600.52|602.92|600.52|602.73|600.33|0
1630084540000|2021-08-27 17:15:40|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630084560000|2021-08-27 17:16:00|602.92|600.52|602.73|600.33|602.92|600.52|602.73|600.33|0
1630084610000|2021-08-27 17:16:50|602.82|600.42|602.73|600.33|602.82|600.42|602.73|600.33|0
1630084650000|2021-08-27 17:17:30|602.72|600.32|602.53|600.13|602.72|600.32|602.53|600.13|0
1630084660000|2021-08-27 17:17:40|602.72|600.32|602.34|599.94|602.72|600.32|602.34|599.94|0
1630084670000|2021-08-27 17:17:50|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630084700000|2021-08-27 17:18:20|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630084730000|2021-08-27 17:18:50|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630084740000|2021-08-27 17:19:00|602.72|600.32|602.53|600.13|602.72|600.32|602.53|600.13|0
1630084790000|2021-08-27 17:19:50|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630084800000|2021-08-27 17:20:00|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630084830000|2021-08-27 17:20:30|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630084850000|2021-08-27 17:20:50|603.3|600.9|603.11|600.71|603.3|600.9|603.11|600.71|0
1630084860000|2021-08-27 17:21:00|603.3|600.9|603.3|600.9|603.3|600.9|603.3|600.9|0
1630084900000|2021-08-27 17:21:40|603.5|601.1|603.5|601.1|603.5|601.1|603.5|601.1|0
1630084910000|2021-08-27 17:21:50|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630084960000|2021-08-27 17:22:40|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630084970000|2021-08-27 17:22:50|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630084980000|2021-08-27 17:23:00|603.78|601.38|603.69|601.29|603.88|601.48|603.69|601.29|0
1630085000000|2021-08-27 17:23:20|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085020000|2021-08-27 17:23:40|604.08|601.68|603.88|601.48|604.08|601.68|603.88|601.48|0
1630085030000|2021-08-27 17:23:50|604.08|601.68|603.88|601.48|604.08|601.68|603.88|601.48|0
1630085040000|2021-08-27 17:24:00|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1630085050000|2021-08-27 17:24:10|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085110000|2021-08-27 17:25:10|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630085140000|2021-08-27 17:25:40|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085160000|2021-08-27 17:26:00|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630085190000|2021-08-27 17:26:30|603.88|601.48|603.88|601.48|603.88|601.48|603.69|601.29|0
1630085210000|2021-08-27 17:26:50|603.69|601.29|603.88|601.48|603.88|601.48|603.69|601.29|0
1630085260000|2021-08-27 17:27:40|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630085280000|2021-08-27 17:28:00|603.88|601.48|603.69|601.29|603.88|601.48|603.69|601.29|0
1630085290000|2021-08-27 17:28:10|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085300000|2021-08-27 17:28:20|603.69|601.29|603.69|601.29|603.88|601.48|603.69|601.29|0
1630085310000|2021-08-27 17:28:30|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085320000|2021-08-27 17:28:40|603.78|601.38|603.69|601.29|603.78|601.38|603.69|601.29|0
1630085330000|2021-08-27 17:28:50|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1630085360000|2021-08-27 17:29:20|603.3|600.9|603.3|600.9|603.3|600.9|603.3|600.9|0
1630085400000|2021-08-27 17:30:00|603.49|601.09|603.3|600.9|603.49|601.09|603.3|600.9|0
1630085420000|2021-08-27 17:30:20|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630085430000|2021-08-27 17:30:30|603.3|600.9|603.3|600.9|603.3|600.9|603.3|600.9|0
1630085450000|2021-08-27 17:30:50|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1630085460000|2021-08-27 17:31:00|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630085480000|2021-08-27 17:31:20|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1630085500000|2021-08-27 17:31:40|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630085510000|2021-08-27 17:31:50|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085530000|2021-08-27 17:32:10|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630085540000|2021-08-27 17:32:20|603.88|601.48|604.07|601.67|604.07|601.67|603.88|601.48|0
1630085570000|2021-08-27 17:32:50|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085580000|2021-08-27 17:33:00|603.97|601.57|604.07|601.67|604.07|601.67|603.88|601.48|0
1630085590000|2021-08-27 17:33:10|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085640000|2021-08-27 17:34:00|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630085670000|2021-08-27 17:34:30|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085740000|2021-08-27 17:35:40|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630085760000|2021-08-27 17:36:00|604.26|601.86|604.26|601.86|604.26|601.86|604.26|601.86|0
1630085770000|2021-08-27 17:36:10|604.07|601.67|604.26|601.86|604.26|601.86|604.07|601.67|0
1630085830000|2021-08-27 17:37:10|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630085880000|2021-08-27 17:38:00|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085890000|2021-08-27 17:38:10|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1630085940000|2021-08-27 17:39:00|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630085980000|2021-08-27 17:39:40|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630085990000|2021-08-27 17:39:50|603.97|601.57|603.88|601.48|603.97|601.57|603.88|601.48|0
1630086050000|2021-08-27 17:40:50|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1630086060000|2021-08-27 17:41:00|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1630086080000|2021-08-27 17:41:20|603.68|601.28|603.68|601.28|603.68|601.28|603.68|601.28|0
1630086090000|2021-08-27 17:41:30|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1630086130000|2021-08-27 17:42:10|603.29|600.89|603.29|600.89|603.29|600.89|603.29|600.89|0
1630086150000|2021-08-27 17:42:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086190000|2021-08-27 17:43:10|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630086220000|2021-08-27 17:43:40|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086230000|2021-08-27 17:43:50|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630086240000|2021-08-27 17:44:00|603.1|600.7|603.29|600.89|603.29|600.89|603.1|600.7|0
1630086270000|2021-08-27 17:44:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086290000|2021-08-27 17:44:50|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630086340000|2021-08-27 17:45:40|602.71|600.31|602.91|600.51|602.91|600.51|602.71|600.31|0
1630086350000|2021-08-27 17:45:50|602.71|600.31|602.91|600.51|602.91|600.51|602.71|600.31|0
1630086390000|2021-08-27 17:46:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086430000|2021-08-27 17:47:10|603.29|600.89|603.1|600.7|603.29|600.89|603.1|600.7|0
1630086440000|2021-08-27 17:47:20|603.29|600.89|603.29|600.89|603.29|600.89|603.29|600.89|0
1630086560000|2021-08-27 17:49:20|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086590000|2021-08-27 17:49:50|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630086600000|2021-08-27 17:50:00|602.71|600.31|602.91|600.51|602.91|600.51|602.71|600.31|0
1630086610000|2021-08-27 17:50:10|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630086620000|2021-08-27 17:50:20|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086630000|2021-08-27 17:50:30|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630086640000|2021-08-27 17:50:40|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630086650000|2021-08-27 17:50:50|602.52|600.12|602.71|600.31|602.71|600.31|602.52|600.12|0
1630086660000|2021-08-27 17:51:00|602.52|600.12|602.52|600.12|602.52|600.12|602.52|600.12|0
1630086680000|2021-08-27 17:51:20|602.71|600.31|602.52|600.12|602.71|600.31|602.52|600.12|0
1630086730000|2021-08-27 17:52:10|602.71|600.31|602.9|600.5|602.9|600.5|602.71|600.31|0
1630086750000|2021-08-27 17:52:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630086760000|2021-08-27 17:52:40|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630086800000|2021-08-27 17:53:20|603.1|600.7|602.9|600.5|603.1|600.7|602.9|600.5|0
1630086840000|2021-08-27 17:54:00|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630086850000|2021-08-27 17:54:10|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630086940000|2021-08-27 17:55:40|603.1|600.7|602.9|600.5|603.1|600.7|602.9|600.5|0
1630087000000|2021-08-27 17:56:40|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630087020000|2021-08-27 17:57:00|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630087080000|2021-08-27 17:58:00|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630087090000|2021-08-27 17:58:10|603.09|600.69|603.09|600.69|603.09|600.69|603.09|600.69|0
1630087120000|2021-08-27 17:58:40|603.29|600.89|603.29|600.89|603.29|600.89|603.29|600.89|0
1630087140000|2021-08-27 17:59:00|603.48|601.08|603.48|601.08|603.48|601.08|603.48|601.08|0
1630087190000|2021-08-27 17:59:50|603.29|600.89|603.29|600.89|603.29|600.89|603.29|600.89|0
1630087200000|2021-08-27 18:00:00|603.48|601.08|603.29|600.89|603.48|601.08|603.29|600.89|0
1630087210000|2021-08-27 18:00:10|603.48|601.08|603.29|600.89|603.48|601.08|603.29|600.89|0
1630087220000|2021-08-27 18:00:20|603.09|600.69|603.09|600.69|603.09|600.69|603.09|600.69|0
1630087230000|2021-08-27 18:00:30|602.99|600.59|602.99|600.59|602.99|600.59|602.99|600.59|0
1630087240000|2021-08-27 18:00:40|602.9|600.5|602.9|600.5|602.9|600.5|602.9|600.5|0
1630087250000|2021-08-27 18:00:50|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630087260000|2021-08-27 18:01:00|602.9|600.5|602.51|600.11|602.9|600.5|602.51|600.11|0
1630087320000|2021-08-27 18:02:00|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1630087330000|2021-08-27 18:02:10|602.13|599.73|602.32|599.92|602.32|599.92|602.13|599.73|0
1630087350000|2021-08-27 18:02:30|602.13|599.73|602.13|599.73|602.13|599.73|602.13|599.73|0
1630087380000|2021-08-27 18:03:00|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1630087390000|2021-08-27 18:03:10|602.13|599.73|602.13|599.73|602.13|599.73|601.93|599.53|0
1630087410000|2021-08-27 18:03:30|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1630087430000|2021-08-27 18:03:50|601.74|599.34|601.93|599.53|601.93|599.53|601.74|599.34|0
1630087440000|2021-08-27 18:04:00|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630087450000|2021-08-27 18:04:10|601.55|599.15|601.35|598.95|601.55|599.15|601.35|598.95|0
1630087460000|2021-08-27 18:04:20|601.55|599.15|601.55|599.15|601.55|599.15|601.55|599.15|0
1630087470000|2021-08-27 18:04:30|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630087500000|2021-08-27 18:05:00|601.55|599.15|601.74|599.34|601.74|599.34|601.55|599.15|0
1630087510000|2021-08-27 18:05:10|601.55|599.15|601.55|599.15|601.55|599.15|601.55|599.15|0
1630087530000|2021-08-27 18:05:30|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630087540000|2021-08-27 18:05:40|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630087570000|2021-08-27 18:06:10|600.77|598.37|600.97|598.57|600.97|598.57|600.77|598.37|0
1630087610000|2021-08-27 18:06:50|601.16|598.76|600.97|598.57|601.16|598.76|600.97|598.57|0
1630087650000|2021-08-27 18:07:30|601.16|598.76|600.97|598.57|601.16|598.76|600.97|598.57|0
1630087670000|2021-08-27 18:07:50|600.77|598.37|600.97|598.57|600.97|598.57|600.77|598.37|0
1630087680000|2021-08-27 18:08:00|601.16|598.76|601.16|598.76|601.35|598.95|601.16|598.76|0
1630087690000|2021-08-27 18:08:10|601.35|598.95|601.35|598.95|601.35|598.95|601.16|598.76|0
1630087700000|2021-08-27 18:08:20|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630087710000|2021-08-27 18:08:30|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630087720000|2021-08-27 18:08:40|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630087740000|2021-08-27 18:09:00|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1630087750000|2021-08-27 18:09:10|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630087770000|2021-08-27 18:09:30|600.97|598.57|601.16|598.76|601.16|598.76|600.97|598.57|0
1630087800000|2021-08-27 18:10:00|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1630087810000|2021-08-27 18:10:10|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630087830000|2021-08-27 18:10:30|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630087840000|2021-08-27 18:10:40|601.54|599.14|601.74|599.34|601.74|599.34|601.54|599.14|0
1630087850000|2021-08-27 18:10:50|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630087860000|2021-08-27 18:11:00|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630087870000|2021-08-27 18:11:10|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630087880000|2021-08-27 18:11:20|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630087890000|2021-08-27 18:11:30|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1630087900000|2021-08-27 18:11:40|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630087910000|2021-08-27 18:11:50|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630087940000|2021-08-27 18:12:20|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630087960000|2021-08-27 18:12:40|601.93|599.53|601.93|599.53|601.93|599.53|601.93|599.53|0
1630087970000|2021-08-27 18:12:50|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630087980000|2021-08-27 18:13:00|601.54|599.14|601.74|599.34|601.74|599.34|601.54|599.14|0
1630087990000|2021-08-27 18:13:10|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630088020000|2021-08-27 18:13:40|601.64|599.24|601.54|599.14|601.64|599.24|601.54|599.14|0
1630088080000|2021-08-27 18:14:40|601.74|599.34|601.74|599.34|601.74|599.34|601.74|599.34|0
1630088100000|2021-08-27 18:15:00|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630088110000|2021-08-27 18:15:10|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630088130000|2021-08-27 18:15:30|601.54|599.14|601.54|599.14|601.54|599.14|601.54|599.14|0
1630088140000|2021-08-27 18:15:40|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630088150000|2021-08-27 18:15:50|601.16|598.76|601.35|598.95|601.35|598.95|601.16|598.76|0
1630088180000|2021-08-27 18:16:20|601.16|598.76|600.96|598.56|601.16|598.76|600.96|598.56|0
1630088190000|2021-08-27 18:16:30|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1630088200000|2021-08-27 18:16:40|600.96|598.56|600.96|598.56|600.96|598.56|600.96|598.56|0
1630088230000|2021-08-27 18:17:10|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630088290000|2021-08-27 18:18:10|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1630088310000|2021-08-27 18:18:30|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1630088330000|2021-08-27 18:18:50|600.96|598.56|601.16|598.76|601.16|598.76|600.96|598.56|0
1630088350000|2021-08-27 18:19:10|602.22|599.82|602.22|599.82|602.22|599.82|602.22|599.82|0
1630088360000|2021-08-27 18:19:20|602.03|599.63|602.22|599.82|602.22|599.82|602.03|599.63|0
1630088380000|2021-08-27 18:19:40|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1630088390000|2021-08-27 18:19:50|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1630088400000|2021-08-27 18:20:00|602.8|600.4|601.79|599.39|602.8|600.4|601.79|599.39|0
1630088420000|2021-08-27 18:20:20|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1630088430000|2021-08-27 18:20:30|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1630088440000|2021-08-27 18:20:40|601.98|599.58|601.79|599.39|601.98|599.58|601.79|599.39|0
1630088470000|2021-08-27 18:21:10|601.6|599.2|601.4|599|601.6|599.2|601.4|599|0
1630088490000|2021-08-27 18:21:30|601.6|599.2|601.4|599|601.6|599.2|601.4|599|0
1630088500000|2021-08-27 18:21:40|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1630088540000|2021-08-27 18:22:20|601.4|599|601.4|599|601.4|599|601.4|599|0
1630088550000|2021-08-27 18:22:30|601.21|598.81|601.21|598.81|601.21|598.81|601.21|598.81|0
1630088560000|2021-08-27 18:22:40|601.4|599|601.4|599|601.4|599|601.4|599|0
1630088600000|2021-08-27 18:23:20|601.21|598.81|601.21|598.81|601.21|598.81|601.21|598.81|0
1630088610000|2021-08-27 18:23:30|601.4|599|601.4|599|601.4|599|601.4|599|0
1630088670000|2021-08-27 18:24:30|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1630088700000|2021-08-27 18:25:00|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1630088710000|2021-08-27 18:25:10|601.6|599.2|601.6|599.2|601.6|599.2|601.4|599|0
1630088720000|2021-08-27 18:25:20|601.79|599.39|601.6|599.2|601.79|599.39|601.6|599.2|0
1630088730000|2021-08-27 18:25:30|601.4|599|601.4|599|601.4|599|601.4|599|0
1630088740000|2021-08-27 18:25:40|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1630088760000|2021-08-27 18:26:00|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1630088770000|2021-08-27 18:26:10|601.6|599.2|601.6|599.2|601.6|599.2|601.6|599.2|0
1630088780000|2021-08-27 18:26:20|601.59|599.19|601.59|599.19|601.59|599.19|601.59|599.19|0
1630088790000|2021-08-27 18:26:30|601.69|599.29|601.79|599.39|601.79|599.39|601.69|599.29|0
1630088840000|2021-08-27 18:27:20|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1630088860000|2021-08-27 18:27:40|601.79|599.39|601.79|599.39|601.79|599.39|601.79|599.39|0
1630088870000|2021-08-27 18:27:50|601.98|599.58|601.98|599.58|601.98|599.58|601.98|599.58|0
1630088890000|2021-08-27 18:28:10|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630088910000|2021-08-27 18:28:30|602.37|599.97|602.37|599.97|602.37|599.97|602.37|599.97|0
1630088990000|2021-08-27 18:29:50|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089000000|2021-08-27 18:30:00|602.37|599.97|602.37|599.97|602.37|599.97|602.37|599.97|0
1630089040000|2021-08-27 18:30:40|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089060000|2021-08-27 18:31:00|602.37|599.97|602.37|599.97|602.37|599.97|602.37|599.97|0
1630089070000|2021-08-27 18:31:10|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089100000|2021-08-27 18:31:40|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1630089120000|2021-08-27 18:32:00|602.56|600.16|602.75|600.35|602.75|600.35|602.56|600.16|0
1630089130000|2021-08-27 18:32:10|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089140000|2021-08-27 18:32:20|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630089160000|2021-08-27 18:32:40|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089170000|2021-08-27 18:32:50|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630089180000|2021-08-27 18:33:00|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089220000|2021-08-27 18:33:40|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1630089230000|2021-08-27 18:33:50|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089250000|2021-08-27 18:34:10|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1630089280000|2021-08-27 18:34:40|602.56|600.16|602.75|600.35|602.75|600.35|602.56|600.16|0
1630089300000|2021-08-27 18:35:00|602.94|600.54|602.75|600.35|602.94|600.54|602.75|600.35|0
1630089310000|2021-08-27 18:35:10|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1630089330000|2021-08-27 18:35:30|603.14|600.74|603.14|600.74|603.14|600.74|603.14|600.74|0
1630089360000|2021-08-27 18:36:00|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1630089370000|2021-08-27 18:36:10|603.04|600.64|603.14|600.74|603.14|600.74|603.04|600.64|0
1630089390000|2021-08-27 18:36:30|603.33|600.93|603.33|600.93|603.33|600.93|603.33|600.93|0
1630089400000|2021-08-27 18:36:40|603.14|600.74|603.33|600.93|603.33|600.93|603.14|600.74|0
1630089420000|2021-08-27 18:37:00|603.14|600.74|603.14|600.74|603.14|600.74|603.14|600.74|0
1630089460000|2021-08-27 18:37:40|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1630089500000|2021-08-27 18:38:20|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1630089510000|2021-08-27 18:38:30|602.94|600.54|602.94|600.54|602.94|600.54|602.94|600.54|0
1630089520000|2021-08-27 18:38:40|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1630089590000|2021-08-27 18:39:50|602.36|599.96|602.36|599.96|602.56|600.16|602.36|599.96|0
1630089600000|2021-08-27 18:40:00|602.55|600.15|602.75|600.35|602.75|600.35|602.55|600.15|0
1630089660000|2021-08-27 18:41:00|602.55|600.15|602.55|600.15|602.75|600.35|602.55|600.15|0
1630089670000|2021-08-27 18:41:10|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630089690000|2021-08-27 18:41:30|602.17|599.77|602.36|599.96|602.36|599.96|602.17|599.77|0
1630089700000|2021-08-27 18:41:40|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089710000|2021-08-27 18:41:50|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1630089780000|2021-08-27 18:43:00|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089790000|2021-08-27 18:43:10|602.36|599.96|602.55|600.15|602.55|600.15|602.36|599.96|0
1630089860000|2021-08-27 18:44:20|602.75|600.35|602.75|600.35|602.75|600.35|602.55|600.15|0
1630089870000|2021-08-27 18:44:30|602.55|600.15|602.55|600.15|602.75|600.35|602.55|600.15|0
1630089880000|2021-08-27 18:44:40|602.75|600.35|602.55|600.15|602.75|600.35|602.55|600.15|0
1630089910000|2021-08-27 18:45:10|602.36|599.96|602.36|599.96|602.55|600.15|602.36|599.96|0
1630089920000|2021-08-27 18:45:20|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089930000|2021-08-27 18:45:30|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1630089940000|2021-08-27 18:45:40|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630089960000|2021-08-27 18:46:00|602.55|600.15|602.36|599.96|602.75|600.35|602.36|599.96|0
1630089970000|2021-08-27 18:46:10|602.17|599.77|601.97|599.57|602.17|599.77|601.97|599.57|0
1630089980000|2021-08-27 18:46:20|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630090000000|2021-08-27 18:46:40|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1630090030000|2021-08-27 18:47:10|602.17|599.77|601.97|599.57|602.17|599.77|601.97|599.57|0
1630090050000|2021-08-27 18:47:30|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1630090080000|2021-08-27 18:48:00|601.59|599.19|601.59|599.19|601.78|599.38|601.59|599.19|0
1630090090000|2021-08-27 18:48:10|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1630090100000|2021-08-27 18:48:20|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1630090120000|2021-08-27 18:48:40|602.17|599.77|602.17|599.77|602.17|599.77|602.17|599.77|0
1630090140000|2021-08-27 18:49:00|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090150000|2021-08-27 18:49:10|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090200000|2021-08-27 18:50:00|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090220000|2021-08-27 18:50:20|602.55|600.15|602.36|599.96|602.55|600.15|602.36|599.96|0
1630090230000|2021-08-27 18:50:30|602.16|599.76|602.36|599.96|602.36|599.96|602.16|599.76|0
1630090240000|2021-08-27 18:50:40|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090250000|2021-08-27 18:50:50|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090270000|2021-08-27 18:51:10|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090290000|2021-08-27 18:51:30|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090300000|2021-08-27 18:51:40|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090310000|2021-08-27 18:51:50|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090320000|2021-08-27 18:52:00|602.55|600.15|602.36|599.96|602.55|600.15|602.36|599.96|0
1630090330000|2021-08-27 18:52:10|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090370000|2021-08-27 18:52:50|602.36|599.96|602.36|599.96|602.36|599.96|602.16|599.76|0
1630090390000|2021-08-27 18:53:10|602.55|600.15|602.36|599.96|602.55|600.15|602.36|599.96|0
1630090400000|2021-08-27 18:53:20|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090410000|2021-08-27 18:53:30|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1630090430000|2021-08-27 18:53:50|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090450000|2021-08-27 18:54:10|602.36|599.96|601.97|599.57|602.36|599.96|601.97|599.57|0
1630090490000|2021-08-27 18:54:50|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090500000|2021-08-27 18:55:00|601.97|599.57|602.16|599.76|602.16|599.76|601.97|599.57|0
1630090520000|2021-08-27 18:55:20|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090540000|2021-08-27 18:55:40|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090550000|2021-08-27 18:55:50|602.74|600.34|602.55|600.15|602.74|600.34|602.55|600.15|0
1630090560000|2021-08-27 18:56:00|602.74|600.34|602.55|600.15|602.74|600.34|602.55|600.15|0
1630090570000|2021-08-27 18:56:10|602.36|599.96|602.36|599.96|602.55|600.15|602.36|599.96|0
1630090580000|2021-08-27 18:56:20|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090590000|2021-08-27 18:56:30|602.36|599.96|602.36|599.96|602.36|599.96|602.36|599.96|0
1630090600000|2021-08-27 18:56:40|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090650000|2021-08-27 18:57:30|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1630090670000|2021-08-27 18:57:50|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090680000|2021-08-27 18:58:00|602.25|599.85|602.35|599.95|602.35|599.95|602.25|599.85|0
1630090750000|2021-08-27 18:59:10|602.55|600.15|602.35|599.95|602.55|600.15|602.35|599.95|0
1630090760000|2021-08-27 18:59:20|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090770000|2021-08-27 18:59:30|602.35|599.95|602.35|599.95|602.45|600.05|602.35|599.95|0
1630090780000|2021-08-27 18:59:40|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630090830000|2021-08-27 19:00:30|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1630090840000|2021-08-27 19:00:40|602.55|600.15|602.35|599.95|602.55|600.15|602.35|599.95|0
1630090850000|2021-08-27 19:00:50|602.55|600.15|602.74|600.34|602.74|600.34|602.55|600.15|0
1630090870000|2021-08-27 19:01:10|602.93|600.53|602.93|600.53|602.93|600.53|602.74|600.34|0
1630090880000|2021-08-27 19:01:20|602.74|600.34|602.74|600.34|602.74|600.34|602.74|600.34|0
1630090910000|2021-08-27 19:01:50|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090920000|2021-08-27 19:02:00|602.74|600.34|602.55|600.15|602.74|600.34|602.55|600.15|0
1630090930000|2021-08-27 19:02:10|602.74|600.34|602.55|600.15|602.74|600.34|602.55|600.15|0
1630090940000|2021-08-27 19:02:20|602.35|599.95|602.35|599.95|602.55|600.15|602.35|599.95|0
1630090950000|2021-08-27 19:02:30|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1630090960000|2021-08-27 19:02:40|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1630090970000|2021-08-27 19:02:50|602.55|600.15|602.35|599.95|602.55|600.15|602.35|599.95|0
1630090990000|2021-08-27 19:03:10|602.55|600.15|602.35|599.95|602.55|600.15|602.35|599.95|0
1630091000000|2021-08-27 19:03:20|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1630091030000|2021-08-27 19:03:50|602.35|599.95|602.55|600.15|602.55|600.15|602.35|599.95|0
1630091050000|2021-08-27 19:04:10|602.74|600.34|602.74|600.34|602.74|600.34|602.74|600.34|0
1630091060000|2021-08-27 19:04:20|602.64|600.24|602.93|600.53|602.93|600.53|602.55|600.15|0
1630091070000|2021-08-27 19:04:30|602.74|600.34|602.93|600.53|602.93|600.53|602.74|600.34|0
1630091090000|2021-08-27 19:04:50|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091110000|2021-08-27 19:05:10|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1630091120000|2021-08-27 19:05:20|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091160000|2021-08-27 19:06:00|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1630091180000|2021-08-27 19:06:20|602.74|600.34|602.74|600.34|602.74|600.34|602.74|600.34|0
1630091190000|2021-08-27 19:06:30|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1630091200000|2021-08-27 19:06:40|603.12|600.72|602.93|600.53|603.12|600.72|602.93|600.53|0
1630091210000|2021-08-27 19:06:50|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091220000|2021-08-27 19:07:00|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1630091230000|2021-08-27 19:07:10|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091260000|2021-08-27 19:07:40|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1630091280000|2021-08-27 19:08:00|603.51|601.11|603.32|600.92|603.51|601.11|603.32|600.92|0
1630091300000|2021-08-27 19:08:20|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1630091340000|2021-08-27 19:09:00|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1630091350000|2021-08-27 19:09:10|603.12|600.72|602.93|600.53|603.12|600.72|602.93|600.53|0
1630091400000|2021-08-27 19:10:00|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091430000|2021-08-27 19:10:30|602.93|600.53|603.12|600.72|603.12|600.72|602.93|600.53|0
1630091450000|2021-08-27 19:10:50|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1630091460000|2021-08-27 19:11:00|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091470000|2021-08-27 19:11:10|602.93|600.53|603.12|600.72|603.12|600.72|602.93|600.53|0
1630091490000|2021-08-27 19:11:30|603.32|600.92|603.12|600.72|603.32|600.92|603.12|600.72|0
1630091520000|2021-08-27 19:12:00|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1630091530000|2021-08-27 19:12:10|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1630091540000|2021-08-27 19:12:20|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1630091550000|2021-08-27 19:12:30|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1630091560000|2021-08-27 19:12:40|603.31|600.91|603.51|601.11|603.51|601.11|603.31|600.91|0
1630091570000|2021-08-27 19:12:50|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1630091580000|2021-08-27 19:13:00|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1630091600000|2021-08-27 19:13:20|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1630091610000|2021-08-27 19:13:30|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1630091620000|2021-08-27 19:13:40|603.31|600.91|603.51|601.11|603.51|601.11|603.31|600.91|0
1630091630000|2021-08-27 19:13:50|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1630091670000|2021-08-27 19:14:30|603.12|600.72|603.12|600.72|603.31|600.91|603.12|600.72|0
1630091680000|2021-08-27 19:14:40|603.31|600.91|603.51|601.11|603.51|601.11|603.31|600.91|0
1630091700000|2021-08-27 19:15:00|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1630091720000|2021-08-27 19:15:20|603.89|601.49|603.89|601.49|603.89|601.49|603.89|601.49|0
1630091730000|2021-08-27 19:15:30|604.09|601.69|604.09|601.69|604.09|601.69|604.09|601.69|0
1630091740000|2021-08-27 19:15:40|603.89|601.49|604.09|601.69|604.09|601.69|603.89|601.49|0
1630091750000|2021-08-27 19:15:50|604.28|601.88|604.47|602.07|604.47|602.07|604.28|601.88|0
1630091760000|2021-08-27 19:16:00|604.28|601.88|604.28|601.88|604.28|601.88|604.28|601.88|0
1630091780000|2021-08-27 19:16:20|604.09|601.69|604.09|601.69|604.28|601.88|604.09|601.69|0
1630091790000|2021-08-27 19:16:30|603.89|601.49|603.89|601.49|603.89|601.49|603.89|601.49|0
1630091800000|2021-08-27 19:16:40|604.09|601.69|603.89|601.49|604.09|601.69|603.89|601.49|0
1630091820000|2021-08-27 19:17:00|603.7|601.3|603.89|601.49|603.89|601.49|603.7|601.3|0
1630091860000|2021-08-27 19:17:40|603.7|601.3|603.89|601.49|603.89|601.49|603.7|601.3|0
1630091870000|2021-08-27 19:17:50|603.7|601.3|603.89|601.49|603.89|601.49|603.7|601.3|0
1630091880000|2021-08-27 19:18:00|604.09|601.69|604.28|601.88|604.28|601.88|604.09|601.69|0
1630091910000|2021-08-27 19:18:30|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630091930000|2021-08-27 19:18:50|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1630091950000|2021-08-27 19:19:10|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630091990000|2021-08-27 19:19:50|604.28|601.88|604.47|602.07|604.47|602.07|604.28|601.88|0
1630092000000|2021-08-27 19:20:00|604.28|601.88|604.28|601.88|604.28|601.88|604.28|601.88|0
1630092010000|2021-08-27 19:20:10|604.08|601.68|604.28|601.88|604.28|601.88|604.08|601.68|0
1630092020000|2021-08-27 19:20:20|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092030000|2021-08-27 19:20:30|604.28|601.88|604.28|601.88|604.28|601.88|604.28|601.88|0
1630092050000|2021-08-27 19:20:50|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092060000|2021-08-27 19:21:00|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092070000|2021-08-27 19:21:10|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630092130000|2021-08-27 19:22:10|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092140000|2021-08-27 19:22:20|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630092190000|2021-08-27 19:23:10|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092200000|2021-08-27 19:23:20|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630092210000|2021-08-27 19:23:30|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092250000|2021-08-27 19:24:10|604.86|602.46|604.66|602.26|604.86|602.46|604.66|602.26|0
1630092260000|2021-08-27 19:24:20|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092280000|2021-08-27 19:24:40|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092290000|2021-08-27 19:24:50|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092310000|2021-08-27 19:25:10|604.66|602.26|604.47|602.07|604.66|602.26|604.47|602.07|0
1630092320000|2021-08-27 19:25:20|604.66|602.26|604.47|602.07|604.66|602.26|604.47|602.07|0
1630092360000|2021-08-27 19:26:00|604.66|602.26|604.86|602.46|604.86|602.46|604.66|602.26|0
1630092370000|2021-08-27 19:26:10|604.66|602.26|604.86|602.46|604.86|602.46|604.66|602.26|0
1630092390000|2021-08-27 19:26:30|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092410000|2021-08-27 19:26:50|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092430000|2021-08-27 19:27:10|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630092440000|2021-08-27 19:27:20|604.47|602.07|604.47|602.07|604.47|602.07|604.47|602.07|0
1630092470000|2021-08-27 19:27:50|604.28|601.88|604.28|601.88|604.28|601.88|604.28|601.88|0
1630092480000|2021-08-27 19:28:00|604.27|601.87|604.27|601.87|604.27|601.87|604.27|601.87|0
1630092490000|2021-08-27 19:28:10|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1630092500000|2021-08-27 19:28:20|604.27|601.87|604.08|601.68|604.27|601.87|604.08|601.68|0
1630092510000|2021-08-27 19:28:30|603.89|601.49|603.89|601.49|603.89|601.49|603.89|601.49|0
1630092520000|2021-08-27 19:28:40|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1630092540000|2021-08-27 19:29:00|604.27|601.87|604.08|601.68|604.27|601.87|604.08|601.68|0
1630092550000|2021-08-27 19:29:10|603.89|601.49|603.89|601.49|603.89|601.49|603.89|601.49|0
1630092570000|2021-08-27 19:29:30|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630092580000|2021-08-27 19:29:40|603.5|601.1|603.31|600.91|603.5|601.1|603.31|600.91|0
1630092590000|2021-08-27 19:29:50|603.5|601.1|603.31|600.91|603.5|601.1|603.31|600.91|0
1630092620000|2021-08-27 19:30:20|603.5|601.1|603.5|601.1|603.5|601.1|603.5|601.1|0
1630092630000|2021-08-27 19:30:30|603.31|600.91|603.11|600.71|603.31|600.91|603.11|600.71|0
1630092640000|2021-08-27 19:30:40|603.31|600.91|603.31|600.91|603.5|601.1|603.31|600.91|0
1630092660000|2021-08-27 19:31:00|603.11|600.71|603.11|600.71|603.31|600.91|603.11|600.71|0
1630092670000|2021-08-27 19:31:10|602.92|600.52|603.11|600.71|603.11|600.71|602.92|600.52|0
1630092680000|2021-08-27 19:31:20|602.92|600.52|603.11|600.71|603.31|600.91|602.92|600.52|0
1630092690000|2021-08-27 19:31:30|603.31|600.91|602.92|600.52|603.31|600.91|602.92|600.52|0
1630092710000|2021-08-27 19:31:50|603.11|600.71|603.31|600.91|603.31|600.91|603.11|600.71|0
1630092720000|2021-08-27 19:32:00|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630092730000|2021-08-27 19:32:10|602.92|600.52|603.11|600.71|603.11|600.71|602.92|600.52|0
1630092750000|2021-08-27 19:32:30|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630092760000|2021-08-27 19:32:40|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630092780000|2021-08-27 19:33:00|602.53|600.13|602.73|600.33|602.73|600.33|602.53|600.13|0
1630092800000|2021-08-27 19:33:20|602.53|600.13|602.73|600.33|602.73|600.33|602.53|600.13|0
1630092860000|2021-08-27 19:34:20|602.53|600.13|602.53|600.13|602.53|600.13|602.34|599.94|0
1630092870000|2021-08-27 19:34:30|602.73|600.33|602.73|600.33|602.73|600.33|602.73|600.33|0
1630092880000|2021-08-27 19:34:40|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630092890000|2021-08-27 19:34:50|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630092900000|2021-08-27 19:35:00|602.92|600.52|603.11|600.71|603.11|600.71|602.92|600.52|0
1630092910000|2021-08-27 19:35:10|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1630092920000|2021-08-27 19:35:20|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630092930000|2021-08-27 19:35:30|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630092940000|2021-08-27 19:35:40|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630092970000|2021-08-27 19:36:10|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630092980000|2021-08-27 19:36:20|603.11|600.71|602.92|600.52|603.11|600.71|602.92|600.52|0
1630092990000|2021-08-27 19:36:30|602.73|600.33|602.92|600.52|602.92|600.52|602.73|600.33|0
1630093030000|2021-08-27 19:37:10|602.73|600.33|602.72|600.32|602.73|600.33|602.72|600.32|0
1630093050000|2021-08-27 19:37:30|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630093070000|2021-08-27 19:37:50|602.72|600.32|602.92|600.52|602.92|600.52|602.72|600.32|0
1630093080000|2021-08-27 19:38:00|602.72|600.32|602.72|600.32|602.72|600.32|602.53|600.13|0
1630093090000|2021-08-27 19:38:10|602.53|600.13|602.72|600.32|602.72|600.32|602.53|600.13|0
1630093120000|2021-08-27 19:38:40|602.53|600.13|602.72|600.32|602.72|600.32|602.53|600.13|0
1630093150000|2021-08-27 19:39:10|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630093180000|2021-08-27 19:39:40|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630093190000|2021-08-27 19:39:50|602.53|600.13|602.72|600.32|602.72|600.32|602.53|600.13|0
1630093200000|2021-08-27 19:40:00|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630093210000|2021-08-27 19:40:10|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630093220000|2021-08-27 19:40:20|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630093230000|2021-08-27 19:40:30|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630093250000|2021-08-27 19:40:50|602.53|600.13|602.53|600.13|602.53|600.13|602.34|599.94|0
1630093280000|2021-08-27 19:41:20|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630093300000|2021-08-27 19:41:40|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1630093310000|2021-08-27 19:41:50|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1630093320000|2021-08-27 19:42:00|602.14|599.74|602.34|599.94|602.34|599.94|602.14|599.74|0
1630093330000|2021-08-27 19:42:10|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1630093340000|2021-08-27 19:42:20|602.34|599.94|602.53|600.13|602.53|600.13|602.34|599.94|0
1630093360000|2021-08-27 19:42:40|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630093380000|2021-08-27 19:43:00|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630093390000|2021-08-27 19:43:10|603.11|600.71|603.11|600.71|603.11|600.71|603.11|600.71|0
1630093420000|2021-08-27 19:43:40|602.92|600.52|602.72|600.32|602.92|600.52|602.72|600.32|0
1630093430000|2021-08-27 19:43:50|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1630093440000|2021-08-27 19:44:00|603.11|600.71|603.69|601.29|603.69|601.29|603.11|600.71|0
1630093460000|2021-08-27 19:44:20|603.88|601.48|603.69|601.29|603.88|601.48|603.69|601.29|0
1630093470000|2021-08-27 19:44:30|603.88|601.48|603.88|601.48|604.07|601.67|603.88|601.48|0
1630093480000|2021-08-27 19:44:40|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630093490000|2021-08-27 19:44:50|604.27|601.87|604.07|601.67|604.27|601.87|604.07|601.67|0
1630093500000|2021-08-27 19:45:00|604.27|601.87|604.46|602.06|604.46|602.06|604.27|601.87|0
1630093510000|2021-08-27 19:45:10|604.65|602.25|604.85|602.45|604.85|602.45|604.65|602.25|0
1630093520000|2021-08-27 19:45:20|604.65|602.25|604.85|602.45|604.85|602.45|604.65|602.25|0
1630093530000|2021-08-27 19:45:30|604.65|602.25|604.65|602.25|604.65|602.25|604.46|602.06|0
1630093540000|2021-08-27 19:45:40|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1630093550000|2021-08-27 19:45:50|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1630093560000|2021-08-27 19:46:00|604.85|602.45|604.65|602.25|604.85|602.45|604.65|602.25|0
1630093570000|2021-08-27 19:46:10|604.46|602.06|604.27|601.87|604.46|602.06|604.27|601.87|0
1630093580000|2021-08-27 19:46:20|604.46|602.06|604.65|602.25|604.65|602.25|604.46|602.06|0
1630093590000|2021-08-27 19:46:30|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1630093610000|2021-08-27 19:46:50|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1630093620000|2021-08-27 19:47:00|605.23|602.83|605.43|603.03|605.43|603.03|605.23|602.83|0
1630093630000|2021-08-27 19:47:10|605.62|603.22|605.62|603.22|605.62|603.22|605.62|603.22|0
1630093650000|2021-08-27 19:47:30|605.23|602.83|605.23|602.83|605.43|603.03|605.23|602.83|0
1630093660000|2021-08-27 19:47:40|605.04|602.64|605.04|602.64|605.04|602.64|605.04|602.64|0
1630093680000|2021-08-27 19:48:00|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1630093690000|2021-08-27 19:48:10|604.65|602.25|604.46|602.06|604.65|602.25|604.46|602.06|0
1630093700000|2021-08-27 19:48:20|604.27|601.87|604.27|601.87|604.27|601.87|604.27|601.87|0
1630093710000|2021-08-27 19:48:30|604.07|601.67|604.07|601.67|604.07|601.67|604.07|601.67|0
1630093720000|2021-08-27 19:48:40|603.88|601.48|604.07|601.67|604.07|601.67|603.88|601.48|0
1630093740000|2021-08-27 19:49:00|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630093750000|2021-08-27 19:49:10|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1630093760000|2021-08-27 19:49:20|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1630093770000|2021-08-27 19:49:30|603.69|601.29|603.69|601.29|603.69|601.29|603.49|601.09|0
1630093780000|2021-08-27 19:49:40|603.49|601.09|603.49|601.09|603.69|601.29|603.49|601.09|0
1630093790000|2021-08-27 19:49:50|603.3|600.9|603.49|601.09|603.49|601.09|603.3|600.9|0
1630093800000|2021-08-27 19:50:00|604.46|602.06|603.49|601.09|604.46|602.06|603.49|601.09|0
1630093810000|2021-08-27 19:50:10|603.88|601.48|603.11|600.71|603.88|601.48|603.11|600.71|0
1630093820000|2021-08-27 19:50:20|603.49|601.09|603.3|600.9|603.49|601.09|603.3|600.9|0
1630093830000|2021-08-27 19:50:30|603.49|601.09|603.3|600.9|603.49|601.09|603.11|600.71|0
1630093840000|2021-08-27 19:50:40|603.11|600.71|602.91|600.51|603.11|600.71|602.91|600.51|0
1630093850000|2021-08-27 19:50:50|602.72|600.32|602.72|600.32|602.72|600.32|602.53|600.13|0
1630093860000|2021-08-27 19:51:00|602.53|600.13|602.33|599.93|602.53|600.13|602.33|599.93|0
1630093870000|2021-08-27 19:51:10|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1630093880000|2021-08-27 19:51:20|602.33|599.93|602.72|600.32|602.72|600.32|602.33|599.93|0
1630093890000|2021-08-27 19:51:30|602.91|600.51|602.72|600.32|602.91|600.51|602.72|600.32|0
1630093900000|2021-08-27 19:51:40|602.91|600.51|603.11|600.71|603.11|600.71|602.91|600.51|0
1630093910000|2021-08-27 19:51:50|602.91|600.51|603.11|600.71|603.11|600.71|602.91|600.51|0
1630093920000|2021-08-27 19:52:00|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630093930000|2021-08-27 19:52:10|602.72|600.32|602.91|600.51|602.91|600.51|602.72|600.32|0
1630093940000|2021-08-27 19:52:20|603.11|600.71|603.11|600.71|603.11|600.71|602.91|600.51|0
1630093950000|2021-08-27 19:52:30|602.91|600.51|603.11|600.71|603.11|600.71|602.91|600.51|0
1630093960000|2021-08-27 19:52:40|602.91|600.51|603.11|600.71|603.11|600.71|602.91|600.51|0
1630093970000|2021-08-27 19:52:50|603.3|600.9|602.91|600.51|603.3|600.9|602.91|600.51|0
1630093980000|2021-08-27 19:53:00|603.3|600.9|603.11|600.71|603.3|600.9|603.11|600.71|0
1630093990000|2021-08-27 19:53:10|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630094000000|2021-08-27 19:53:20|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630094010000|2021-08-27 19:53:30|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630094020000|2021-08-27 19:53:40|602.91|600.51|602.72|600.32|602.91|600.51|602.72|600.32|0
1630094030000|2021-08-27 19:53:50|602.91|600.51|603.1|600.7|603.1|600.7|602.91|600.51|0
1630094040000|2021-08-27 19:54:00|602.91|600.51|602.72|600.32|602.91|600.51|602.72|600.32|0
1630094050000|2021-08-27 19:54:10|602.52|600.12|602.52|600.12|602.52|600.12|602.52|600.12|0
1630094060000|2021-08-27 19:54:20|602.72|600.32|602.91|600.51|602.91|600.51|602.52|600.12|0
1630094070000|2021-08-27 19:54:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630094080000|2021-08-27 19:54:40|603.2|600.8|602.91|600.51|603.2|600.8|602.91|600.51|0
1630094090000|2021-08-27 19:54:50|602.72|600.32|602.52|600.12|602.91|600.51|602.52|600.12|0
1630094100000|2021-08-27 19:55:00|602.14|599.74|602.52|600.12|602.72|600.32|602.14|599.74|0
1630094110000|2021-08-27 19:55:10|602.72|600.32|602.52|600.12|602.72|600.32|602.52|600.12|0
1630094120000|2021-08-27 19:55:20|602.72|600.32|602.14|599.74|602.72|600.32|602.14|599.74|0
1630094130000|2021-08-27 19:55:30|602.33|599.93|601.37|598.97|602.33|599.93|601.37|598.97|0
1630094140000|2021-08-27 19:55:40|600.98|598.58|600.98|598.58|601.17|598.77|600.79|598.39|0
1630094150000|2021-08-27 19:55:50|600.79|598.39|601.17|598.77|601.17|598.77|600.79|598.39|0
1630094160000|2021-08-27 19:56:00|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1630094170000|2021-08-27 19:56:10|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1630094180000|2021-08-27 19:56:20|600.98|598.58|601.37|598.97|601.37|598.97|600.98|598.58|0
1630094190000|2021-08-27 19:56:30|601.17|598.77|601.37|598.97|601.37|598.97|601.17|598.77|0
1630094200000|2021-08-27 19:56:40|601.56|599.16|602.14|599.74|602.14|599.74|601.56|599.16|0
1630094220000|2021-08-27 19:57:00|602.33|599.93|601.94|599.54|602.33|599.93|601.94|599.54|0
1630094230000|2021-08-27 19:57:10|602.14|599.74|602.52|600.12|602.52|600.12|602.14|599.74|0
1630094240000|2021-08-27 19:57:20|602.33|599.93|601.94|599.54|602.33|599.93|601.94|599.54|0
1630094250000|2021-08-27 19:57:30|602.14|599.74|601.94|599.54|602.14|599.74|601.94|599.54|0
1630094260000|2021-08-27 19:57:40|602.14|599.74|601.94|599.54|602.14|599.74|601.94|599.54|0
1630094270000|2021-08-27 19:57:50|601.75|599.35|601.94|599.54|601.94|599.54|601.75|599.35|0
1630094280000|2021-08-27 19:58:00|601.17|598.77|601.56|599.16|601.56|599.16|601.17|598.77|0
1630094290000|2021-08-27 19:58:10|601.75|599.35|601.75|599.35|601.75|599.35|601.75|599.35|0
1630094300000|2021-08-27 19:58:20|601.94|599.54|601.36|598.96|601.94|599.54|601.36|598.96|0
1630094310000|2021-08-27 19:58:30|601.56|599.16|601.56|599.16|601.75|599.35|601.56|599.16|0
1630094320000|2021-08-27 19:58:40|601.36|598.96|601.36|598.96|601.36|598.96|601.36|598.96|0
1630094330000|2021-08-27 19:58:50|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1630094340000|2021-08-27 19:59:00|601.56|599.16|601.75|599.35|601.94|599.54|601.36|598.96|0
1630094350000|2021-08-27 19:59:10|601.94|599.54|601.94|599.54|602.14|599.74|601.94|599.54|0
1630094360000|2021-08-27 19:59:20|602.33|599.93|602.33|599.93|602.52|600.12|602.33|599.93|0
1630094370000|2021-08-27 19:59:30|602.72|600.32|602.72|600.32|602.91|600.51|602.72|600.32|0
1630094380000|2021-08-27 19:59:40|602.52|600.12|602.33|599.93|602.72|600.32|602.33|599.93|0
1630094400000|2021-08-27 20:00:00|601.75|599.35|602.14|599.74|602.33|599.93|601.75|599.35|0
1630094410000|2021-08-27 20:00:10|601.94|599.54|601.94|599.54|601.94|599.54|601.75|599.35|0
1630094420000|2021-08-27 20:00:20|602.14|599.74|602.14|599.74|602.14|599.74|601.94|599.54|0
1630094430000|2021-08-27 20:00:30|602.33|599.93|602.33|599.93|602.52|600.12|602.33|599.93|0
1630094440000|2021-08-27 20:00:40|602.52|600.12|602.33|599.93|602.52|600.12|602.33|599.93|0
1630094450000|2021-08-27 20:00:50|602.52|600.12|602.33|599.93|602.52|600.12|602.33|599.93|0
1630094460000|2021-08-27 20:01:00|602.52|600.12|602.33|599.93|602.52|600.12|602.33|599.93|0
1630094470000|2021-08-27 20:01:10|602.14|599.74|602.52|600.12|602.52|600.12|602.14|599.74|0
1630094480000|2021-08-27 20:01:20|602.72|600.32|602.52|600.12|602.72|600.32|602.52|600.12|0
1630094490000|2021-08-27 20:01:30|602.33|599.93|602.52|600.12|602.52|600.12|602.33|599.93|0
1630094500000|2021-08-27 20:01:40|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1630094510000|2021-08-27 20:01:50|602.91|600.51|603.1|600.7|603.1|600.7|602.91|600.51|0
1630094530000|2021-08-27 20:02:10|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630094550000|2021-08-27 20:02:30|602.71|600.31|602.91|600.51|602.91|600.51|602.71|600.31|0
1630094570000|2021-08-27 20:02:50|603.1|600.7|602.91|600.51|603.1|600.7|602.91|600.51|0
1630094590000|2021-08-27 20:03:10|602.71|600.31|602.91|600.51|602.91|600.51|602.71|600.31|0
1630094610000|2021-08-27 20:03:30|603.1|600.7|603.1|600.7|603.1|600.7|603.1|600.7|0
1630094630000|2021-08-27 20:03:50|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630094660000|2021-08-27 20:04:20|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630094680000|2021-08-27 20:04:40|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630094700000|2021-08-27 20:05:00|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630094710000|2021-08-27 20:05:10|602.91|600.51|602.71|600.31|602.91|600.51|602.71|600.31|0
1630094720000|2021-08-27 20:05:20|602.91|600.51|602.71|600.31|602.91|600.51|602.71|600.31|0
1630094730000|2021-08-27 20:05:30|602.91|600.51|602.91|600.51|602.91|600.51|602.91|600.51|0
1630094750000|2021-08-27 20:05:50|602.71|600.31|602.71|600.31|602.71|600.31|602.71|600.31|0
1630094810000|2021-08-27 20:06:50|602.33|599.93|601.94|599.54|602.33|599.93|601.94|599.54|0
1630094820000|2021-08-27 20:07:00|602.13|599.73|602.13|599.73|602.13|599.73|602.13|599.73|0
1630094850000|2021-08-27 20:07:30|601.94|599.54|601.94|599.54|601.94|599.54|601.94|599.54|0
1630094860000|2021-08-27 20:07:40|601.75|599.35|601.75|599.35|601.75|599.35|601.75|599.35|0
1630094870000|2021-08-27 20:07:50|601.55|599.15|601.55|599.15|601.55|599.15|601.55|599.15|0
1630094880000|2021-08-27 20:08:00|601.36|598.96|601.36|598.96|601.55|599.15|601.36|598.96|0
1630094890000|2021-08-27 20:08:10|601.17|598.77|600.97|598.57|601.17|598.77|600.97|598.57|0
1630094900000|2021-08-27 20:08:20|601.17|598.77|601.36|598.96|601.36|598.96|601.17|598.77|0
1630094910000|2021-08-27 20:08:30|601.17|598.77|601.36|598.96|601.36|598.96|601.17|598.77|0
1630094960000|2021-08-27 20:09:20|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1630094970000|2021-08-27 20:09:30|600.97|598.57|600.59|598.19|600.97|598.57|600.59|598.19|0
1630094980000|2021-08-27 20:09:40|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1630094990000|2021-08-27 20:09:50|600.97|598.57|600.78|598.38|600.97|598.57|600.78|598.38|0
1630095000000|2021-08-27 20:10:00|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1630095020000|2021-08-27 20:10:20|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1630095030000|2021-08-27 20:10:30|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1630095040000|2021-08-27 20:10:40|600.97|598.57|600.97|598.57|600.97|598.57|600.78|598.38|0
1630095090000|2021-08-27 20:11:30|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1630095140000|2021-08-27 20:12:20|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1630095150000|2021-08-27 20:12:30|600.78|598.38|600.97|598.57|600.97|598.57|600.78|598.38|0
1630095260000|2021-08-27 20:14:20|601.17|598.77|601.36|598.96|601.36|598.96|601.17|598.77|0
1630095270000|2021-08-27 20:14:30|601.17|598.77|601.17|598.77|601.17|598.77|601.17|598.77|0
1630095280000|2021-08-27 20:14:40|601.36|598.96|601.36|598.96|601.36|598.96|601.17|598.77|0
1630095290000|2021-08-27 20:14:50|601.17|598.77|601.36|598.96|601.36|598.96|601.17|598.77|0
1630307100000|2021-08-30 07:05:00|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1630307110000|2021-08-30 07:05:10|603.87|601.47|603.87|601.47|603.97|601.57|603.87|601.47|0
1630307120000|2021-08-30 07:05:20|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1630307140000|2021-08-30 07:05:40|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1630307150000|2021-08-30 07:05:50|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1630307160000|2021-08-30 07:06:00|603.97|601.57|603.97|601.57|603.97|601.57|603.97|601.57|0
1630307170000|2021-08-30 07:06:10|603.78|601.38|603.58|601.18|603.78|601.38|603.58|601.18|0
1630307180000|2021-08-30 07:06:20|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1630307190000|2021-08-30 07:06:30|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1630307200000|2021-08-30 07:06:40|604.36|601.96|604.64|602.24|604.64|602.24|604.36|601.96|0
1630307210000|2021-08-30 07:06:50|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1630307220000|2021-08-30 07:07:00|604.35|601.95|604.16|601.76|604.35|601.95|604.16|601.76|0
1630307240000|2021-08-30 07:07:20|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1630307250000|2021-08-30 07:07:30|604.25|601.85|604.35|601.95|604.35|601.95|604.25|601.85|0
1630307260000|2021-08-30 07:07:40|604.16|601.76|603.97|601.57|604.16|601.76|603.97|601.57|0
1630307270000|2021-08-30 07:07:50|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1630307280000|2021-08-30 07:08:00|604.35|601.95|604.25|601.85|604.35|601.95|604.25|601.85|0
1630307290000|2021-08-30 07:08:10|604.16|601.76|603.97|601.57|604.16|601.76|603.97|601.57|0
1630307300000|2021-08-30 07:08:20|603.87|601.47|603.77|601.37|603.87|601.47|603.77|601.37|0
1630307310000|2021-08-30 07:08:30|603.97|601.57|603.87|601.47|603.97|601.57|603.87|601.47|0
1630307320000|2021-08-30 07:08:40|603.97|601.57|603.77|601.37|603.97|601.57|603.77|601.37|0
1630307350000|2021-08-30 07:09:10|603.97|601.57|604.16|601.76|604.16|601.76|603.97|601.57|0
1630307360000|2021-08-30 07:09:20|603.97|601.57|603.97|601.57|603.97|601.57|603.97|601.57|0
1630307370000|2021-08-30 07:09:30|603.87|601.47|603.77|601.37|603.87|601.47|603.77|601.37|0
1630307380000|2021-08-30 07:09:40|603.97|601.57|603.97|601.57|603.97|601.57|603.97|601.57|0
1630307390000|2021-08-30 07:09:50|603.87|601.47|603.77|601.37|603.87|601.47|603.77|601.37|0
1630307400000|2021-08-30 07:10:00|603.67|601.27|603.58|601.18|603.77|601.37|603.58|601.18|0
1630307410000|2021-08-30 07:10:10|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1630307430000|2021-08-30 07:10:30|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1630307440000|2021-08-30 07:10:40|603.77|601.37|603.58|601.18|603.77|601.37|603.58|601.18|0
1630307450000|2021-08-30 07:10:50|603.77|601.37|603.77|601.37|603.77|601.37|603.67|601.27|0
1630307460000|2021-08-30 07:11:00|603.58|601.18|603.67|601.27|603.67|601.27|603.58|601.18|0
1630307470000|2021-08-30 07:11:10|603.58|601.18|603.39|600.99|603.58|601.18|603.39|600.99|0
1630307480000|2021-08-30 07:11:20|603.58|601.18|603.39|600.99|603.58|601.18|603.39|600.99|0
1630307490000|2021-08-30 07:11:30|603.58|601.18|603.39|600.99|603.58|601.18|603.39|600.99|0
1630307500000|2021-08-30 07:11:40|603.19|600.79|603.58|601.18|603.58|601.18|603.19|600.79|0
1630307520000|2021-08-30 07:12:00|603.39|600.99|603.48|601.08|603.48|601.08|603.39|600.99|0
1630307530000|2021-08-30 07:12:10|603.39|600.99|603.58|601.18|603.58|601.18|603.39|600.99|0
1630307540000|2021-08-30 07:12:20|603.39|600.99|603.39|600.99|603.39|600.99|603.29|600.89|0
1630307550000|2021-08-30 07:12:30|603.29|600.89|603.19|600.79|603.29|600.89|603.19|600.79|0
1630307560000|2021-08-30 07:12:40|603|600.6|603.19|600.79|603.19|600.79|603|600.6|0
1630307580000|2021-08-30 07:13:00|603.39|600.99|603.39|600.99|603.39|600.99|603.39|600.99|0
1630307590000|2021-08-30 07:13:10|603.29|600.89|603.19|600.79|603.29|600.89|603.19|600.79|0
1630307620000|2021-08-30 07:13:40|603|600.6|603|600.6|603|600.6|603|600.6|0
1630307630000|2021-08-30 07:13:50|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1630307640000|2021-08-30 07:14:00|603.39|600.99|603.19|600.79|603.39|600.99|603.19|600.79|0
1630307650000|2021-08-30 07:14:10|603|600.6|603|600.6|603|600.6|603|600.6|0
1630307660000|2021-08-30 07:14:20|603.09|600.69|603|600.6|603.09|600.69|603|600.6|0
1630307670000|2021-08-30 07:14:30|603.19|600.79|603|600.6|603.19|600.79|603|600.6|0
1630307680000|2021-08-30 07:14:40|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1630307690000|2021-08-30 07:14:50|603.09|600.69|603.19|600.79|603.19|600.79|603.09|600.69|0
1630307700000|2021-08-30 07:15:00|603.39|600.99|603.39|600.99|603.39|600.99|603.39|600.99|0
1630307720000|2021-08-30 07:15:20|603.19|600.79|603.09|600.69|603.19|600.79|603.09|600.69|0
1630307730000|2021-08-30 07:15:30|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1630307750000|2021-08-30 07:15:50|603|600.6|603|600.6|603|600.6|602.81|600.41|0
1630307790000|2021-08-30 07:16:30|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1630307810000|2021-08-30 07:16:50|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630307860000|2021-08-30 07:17:40|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1630307870000|2021-08-30 07:17:50|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1630307890000|2021-08-30 07:18:10|603.67|601.27|603.77|601.37|603.77|601.37|603.67|601.27|0
1630307900000|2021-08-30 07:18:20|603.58|601.18|603.38|600.98|603.58|601.18|603.38|600.98|0
1630307910000|2021-08-30 07:18:30|603.48|601.08|603.58|601.18|603.58|601.18|603.48|601.08|0
1630307920000|2021-08-30 07:18:40|603.38|600.98|603.58|601.18|603.58|601.18|603.38|600.98|0
1630307930000|2021-08-30 07:18:50|603.77|601.37|603.67|601.27|603.77|601.37|603.67|601.27|0
1630307940000|2021-08-30 07:19:00|603.58|601.18|603.77|601.37|603.77|601.37|603.58|601.18|0
1630307950000|2021-08-30 07:19:10|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1630307960000|2021-08-30 07:19:20|603.48|601.08|603.58|601.18|603.58|601.18|603.48|601.08|0
1630307970000|2021-08-30 07:19:30|603.77|601.37|603.77|601.37|603.77|601.37|603.58|601.18|0
1630307980000|2021-08-30 07:19:40|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1630307990000|2021-08-30 07:19:50|603.38|600.98|603.58|601.18|603.58|601.18|603.38|600.98|0
1630308000000|2021-08-30 07:20:00|603.48|601.08|603.48|601.08|603.48|601.08|603.48|601.08|0
1630308010000|2021-08-30 07:20:10|603.38|600.98|603.19|600.79|603.38|600.98|603.19|600.79|0
1630308030000|2021-08-30 07:20:30|603.38|600.98|603.48|601.08|603.48|601.08|603.38|600.98|0
1630308040000|2021-08-30 07:20:40|603.38|600.98|603.58|601.18|603.58|601.18|603.38|600.98|0
1630308050000|2021-08-30 07:20:50|603.38|600.98|603.58|601.18|603.58|601.18|603.38|600.98|0
1630308060000|2021-08-30 07:21:00|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308090000|2021-08-30 07:21:30|603.77|601.37|603.58|601.18|603.77|601.37|603.58|601.18|0
1630308100000|2021-08-30 07:21:40|603.77|601.37|603.77|601.37|603.77|601.37|603.58|601.18|0
1630308120000|2021-08-30 07:22:00|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1630308130000|2021-08-30 07:22:10|604.16|601.76|604.16|601.76|604.16|601.76|603.96|601.56|0
1630308140000|2021-08-30 07:22:20|603.96|601.56|604.54|602.14|604.54|602.14|603.96|601.56|0
1630308150000|2021-08-30 07:22:30|604.63|602.23|604.63|602.23|604.63|602.23|604.63|602.23|0
1630308160000|2021-08-30 07:22:40|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1630308170000|2021-08-30 07:22:50|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1630308180000|2021-08-30 07:23:00|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1630308190000|2021-08-30 07:23:10|604.54|602.14|604.35|601.95|604.54|602.14|604.35|601.95|0
1630308200000|2021-08-30 07:23:20|604.54|602.14|604.54|602.14|604.54|602.14|604.54|602.14|0
1630308220000|2021-08-30 07:23:40|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1630308230000|2021-08-30 07:23:50|604.54|602.14|604.54|602.14|604.54|602.14|604.54|602.14|0
1630308240000|2021-08-30 07:24:00|604.44|602.04|604.35|601.95|604.44|602.04|604.35|601.95|0
1630308300000|2021-08-30 07:25:00|604.54|602.14|604.73|602.33|604.73|602.33|604.54|602.14|0
1630308310000|2021-08-30 07:25:10|604.54|602.14|604.35|601.95|604.54|602.14|604.35|601.95|0
1630308340000|2021-08-30 07:25:40|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1630308380000|2021-08-30 07:26:20|603.96|601.56|603.77|601.37|603.96|601.56|603.77|601.37|0
1630308400000|2021-08-30 07:26:40|603.67|601.27|603.57|601.17|603.67|601.27|603.57|601.17|0
1630308410000|2021-08-30 07:26:50|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1630308450000|2021-08-30 07:27:30|603.67|601.27|603.77|601.37|603.77|601.37|603.67|601.27|0
1630308460000|2021-08-30 07:27:40|603.57|601.17|603.77|601.37|603.77|601.37|603.57|601.17|0
1630308470000|2021-08-30 07:27:50|603.67|601.27|603.77|601.37|603.77|601.37|603.57|601.17|0
1630308480000|2021-08-30 07:28:00|603.57|601.17|603.38|600.98|603.57|601.17|603.38|600.98|0
1630308520000|2021-08-30 07:28:40|603.47|601.07|603.47|601.07|603.47|601.07|603.47|601.07|0
1630308530000|2021-08-30 07:28:50|603.57|601.17|603.19|600.79|603.57|601.17|603.19|600.79|0
1630308540000|2021-08-30 07:29:00|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308550000|2021-08-30 07:29:10|603.28|600.88|603.19|600.79|603.28|600.88|603.19|600.79|0
1630308560000|2021-08-30 07:29:20|602.99|600.59|602.99|600.59|602.99|600.59|602.99|600.59|0
1630308580000|2021-08-30 07:29:40|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1630308600000|2021-08-30 07:30:00|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308610000|2021-08-30 07:30:10|603.28|600.88|603.28|600.88|603.38|600.98|603.28|600.88|0
1630308620000|2021-08-30 07:30:20|603.19|600.79|603.28|600.88|603.28|600.88|603.19|600.79|0
1630308630000|2021-08-30 07:30:30|603.38|600.98|603.47|601.07|603.47|601.07|603.38|600.98|0
1630308640000|2021-08-30 07:30:40|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1630308650000|2021-08-30 07:30:50|603.38|600.98|603.57|601.17|603.57|601.17|603.38|600.98|0
1630308670000|2021-08-30 07:31:10|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308680000|2021-08-30 07:31:20|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1630308690000|2021-08-30 07:31:30|603.38|600.98|603.57|601.17|603.57|601.17|603.38|600.98|0
1630308720000|2021-08-30 07:32:00|603.38|600.98|603.76|601.36|603.76|601.36|603.38|600.98|0
1630308770000|2021-08-30 07:32:50|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1630308790000|2021-08-30 07:33:10|603.76|601.36|603.76|601.36|603.76|601.36|603.76|601.36|0
1630308840000|2021-08-30 07:34:00|603.66|601.26|603.76|601.36|603.76|601.36|603.66|601.26|0
1630308850000|2021-08-30 07:34:10|603.47|601.07|603.57|601.17|603.57|601.17|603.38|600.98|0
1630308870000|2021-08-30 07:34:30|603.76|601.36|603.57|601.17|603.76|601.36|603.57|601.17|0
1630308880000|2021-08-30 07:34:40|603.66|601.26|603.57|601.17|603.76|601.36|603.57|601.17|0
1630308890000|2021-08-30 07:34:50|603.66|601.26|603.57|601.17|603.76|601.36|603.57|601.17|0
1630308920000|2021-08-30 07:35:20|603.76|601.36|603.57|601.17|603.76|601.36|603.57|601.17|0
1630308940000|2021-08-30 07:35:40|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308950000|2021-08-30 07:35:50|603.47|601.07|603.38|600.98|603.57|601.17|603.38|600.98|0
1630308960000|2021-08-30 07:36:00|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630308970000|2021-08-30 07:36:10|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630308990000|2021-08-30 07:36:30|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630309000000|2021-08-30 07:36:40|603.38|600.98|603.18|600.78|603.38|600.98|603.18|600.78|0
1630309020000|2021-08-30 07:37:00|602.99|600.59|602.99|600.59|602.99|600.59|602.99|600.59|0
1630309030000|2021-08-30 07:37:10|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630309040000|2021-08-30 07:37:20|602.99|600.59|603.18|600.78|603.18|600.78|602.99|600.59|0
1630309050000|2021-08-30 07:37:30|602.99|600.59|603.18|600.78|603.18|600.78|602.99|600.59|0
1630309070000|2021-08-30 07:37:50|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630309080000|2021-08-30 07:38:00|603.18|600.78|603.38|600.98|603.38|600.98|603.18|600.78|0
1630309090000|2021-08-30 07:38:10|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630309110000|2021-08-30 07:38:30|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1630309130000|2021-08-30 07:38:50|603.18|600.78|603.38|600.98|603.38|600.98|603.18|600.78|0
1630309180000|2021-08-30 07:39:40|603.27|600.87|603.27|600.87|603.27|600.87|603.27|600.87|0
1630309190000|2021-08-30 07:39:50|603.37|600.97|603.37|600.97|603.37|600.97|603.37|600.97|0
1630309200000|2021-08-30 07:40:00|603.57|601.17|603.37|600.97|603.57|601.17|603.37|600.97|0
1630309210000|2021-08-30 07:40:10|603.57|601.17|603.37|600.97|603.57|601.17|603.37|600.97|0
1630309220000|2021-08-30 07:40:20|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630309250000|2021-08-30 07:40:50|603.37|600.97|603.37|600.97|603.37|600.97|603.37|600.97|0
1630309260000|2021-08-30 07:41:00|603.27|600.87|603.37|600.97|603.37|600.97|603.27|600.87|0
1630309270000|2021-08-30 07:41:10|602.99|600.59|602.99|600.59|602.99|600.59|602.99|600.59|0
1630309280000|2021-08-30 07:41:20|603.18|600.78|603.18|600.78|603.18|600.78|603.18|600.78|0
1630309300000|2021-08-30 07:41:40|603.27|600.87|603.37|600.97|603.37|600.97|603.27|600.87|0
1630309320000|2021-08-30 07:42:00|603.47|601.07|603.57|601.17|603.57|601.17|603.47|601.07|0
1630309330000|2021-08-30 07:42:10|603.37|600.97|603.37|600.97|603.37|600.97|603.37|600.97|0
1630309340000|2021-08-30 07:42:20|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1630309350000|2021-08-30 07:42:30|603.37|600.97|603.37|600.97|603.37|600.97|603.37|600.97|0
1630309360000|2021-08-30 07:42:40|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1630309380000|2021-08-30 07:43:00|603.76|601.36|603.76|601.36|603.76|601.36|603.76|601.36|0
1630309400000|2021-08-30 07:43:20|603.85|601.45|603.85|601.45|603.85|601.45|603.85|601.45|0
1630309410000|2021-08-30 07:43:30|603.95|601.55|603.76|601.36|603.95|601.55|603.76|601.36|0
1630309440000|2021-08-30 07:44:00|603.66|601.26|603.76|601.36|603.76|601.36|603.66|601.26|0
1630309460000|2021-08-30 07:44:20|603.95|601.55|603.76|601.36|603.95|601.55|603.76|601.36|0
1630309490000|2021-08-30 07:44:50|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309510000|2021-08-30 07:45:10|603.85|601.45|603.95|601.55|603.95|601.55|603.85|601.45|0
1630309520000|2021-08-30 07:45:20|603.76|601.36|603.76|601.36|603.76|601.36|603.76|601.36|0
1630309530000|2021-08-30 07:45:30|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1630309540000|2021-08-30 07:45:40|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309550000|2021-08-30 07:45:50|604.15|601.75|604.34|601.94|604.34|601.94|604.15|601.75|0
1630309560000|2021-08-30 07:46:00|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1630309570000|2021-08-30 07:46:10|604.24|601.84|604.24|601.84|604.24|601.84|604.15|601.75|0
1630309580000|2021-08-30 07:46:20|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1630309590000|2021-08-30 07:46:30|603.76|601.36|603.95|601.55|604.15|601.75|603.76|601.36|0
1630309600000|2021-08-30 07:46:40|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1630309610000|2021-08-30 07:46:50|604.34|601.94|604.34|601.94|604.34|601.94|604.34|601.94|0
1630309670000|2021-08-30 07:47:50|604.43|602.03|604.34|601.94|604.43|602.03|604.34|601.94|0
1630309680000|2021-08-30 07:48:00|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630309690000|2021-08-30 07:48:10|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309720000|2021-08-30 07:48:40|603.76|601.36|603.76|601.36|603.85|601.45|603.76|601.36|0
1630309730000|2021-08-30 07:48:50|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309750000|2021-08-30 07:49:10|603.76|601.36|603.95|601.55|603.95|601.55|603.76|601.36|0
1630309780000|2021-08-30 07:49:40|604.04|601.64|604.04|601.64|604.04|601.64|604.04|601.64|0
1630309790000|2021-08-30 07:49:50|604.14|601.74|603.95|601.55|604.14|601.74|603.95|601.55|0
1630309800000|2021-08-30 07:50:00|604.14|601.74|603.95|601.55|604.14|601.74|603.95|601.55|0
1630309810000|2021-08-30 07:50:10|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630309820000|2021-08-30 07:50:20|603.95|601.55|604.14|601.74|604.14|601.74|603.95|601.55|0
1630309830000|2021-08-30 07:50:30|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309840000|2021-08-30 07:50:40|603.85|601.45|604.14|601.74|604.14|601.74|603.85|601.45|0
1630309860000|2021-08-30 07:51:00|603.95|601.55|604.14|601.74|604.14|601.74|603.95|601.55|0
1630309910000|2021-08-30 07:51:50|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630309920000|2021-08-30 07:52:00|604.04|601.64|604.04|601.64|604.04|601.64|604.04|601.64|0
1630309930000|2021-08-30 07:52:10|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630309940000|2021-08-30 07:52:20|604.04|601.64|603.95|601.55|604.04|601.64|603.95|601.55|0
1630309980000|2021-08-30 07:53:00|603.76|601.36|603.76|601.36|603.76|601.36|603.76|601.36|0
1630310000000|2021-08-30 07:53:20|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630310070000|2021-08-30 07:54:30|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310110000|2021-08-30 07:55:10|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630310120000|2021-08-30 07:55:20|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310160000|2021-08-30 07:56:00|603.95|601.55|603.75|601.35|603.95|601.55|603.75|601.35|0
1630310220000|2021-08-30 07:57:00|603.95|601.55|603.75|601.35|603.95|601.55|603.75|601.35|0
1630310250000|2021-08-30 07:57:30|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1630310260000|2021-08-30 07:57:40|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310290000|2021-08-30 07:58:10|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630310350000|2021-08-30 07:59:10|604.14|601.74|604.33|601.93|604.33|601.93|604.14|601.74|0
1630310380000|2021-08-30 07:59:40|604.53|602.13|604.53|602.13|604.53|602.13|604.53|602.13|0
1630310390000|2021-08-30 07:59:50|604.43|602.03|604.53|602.13|604.53|602.13|604.43|602.03|0
1630310400000|2021-08-30 08:00:00|604.33|601.93|604.43|602.03|604.43|602.03|604.33|601.93|0
1630310410000|2021-08-30 08:00:10|604.53|602.13|604.53|602.13|604.53|602.13|604.53|602.13|0
1630310420000|2021-08-30 08:00:20|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630310440000|2021-08-30 08:00:40|604.43|602.03|604.53|602.13|604.53|602.13|604.43|602.03|0
1630310470000|2021-08-30 08:01:10|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630310500000|2021-08-30 08:01:40|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310510000|2021-08-30 08:01:50|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310520000|2021-08-30 08:02:00|603.95|601.55|604.14|601.74|604.14|601.74|603.95|601.55|0
1630310540000|2021-08-30 08:02:20|604.04|601.64|603.95|601.55|604.14|601.74|603.95|601.55|0
1630310620000|2021-08-30 08:03:40|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310630000|2021-08-30 08:03:50|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310640000|2021-08-30 08:04:00|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1630310650000|2021-08-30 08:04:10|604.14|601.74|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310660000|2021-08-30 08:04:20|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1630310670000|2021-08-30 08:04:30|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310680000|2021-08-30 08:04:40|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1630310760000|2021-08-30 08:06:00|603.75|601.35|603.94|601.54|603.94|601.54|603.75|601.35|0
1630310770000|2021-08-30 08:06:10|603.84|601.44|603.75|601.35|603.84|601.44|603.75|601.35|0
1630310780000|2021-08-30 08:06:20|603.94|601.54|603.84|601.44|603.94|601.54|603.84|601.44|0
1630310790000|2021-08-30 08:06:30|603.75|601.35|603.75|601.35|603.75|601.35|603.75|601.35|0
1630310800000|2021-08-30 08:06:40|603.94|601.54|603.94|601.54|603.94|601.54|603.94|601.54|0
1630310810000|2021-08-30 08:06:50|603.75|601.35|603.94|601.54|603.94|601.54|603.75|601.35|0
1630310870000|2021-08-30 08:07:50|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630310880000|2021-08-30 08:08:00|603.94|601.54|604.14|601.74|604.14|601.74|603.94|601.54|0
1630310900000|2021-08-30 08:08:20|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310910000|2021-08-30 08:08:30|604.04|601.64|604.14|601.74|604.14|601.74|604.04|601.64|0
1630310920000|2021-08-30 08:08:40|604.23|601.83|604.33|601.93|604.33|601.93|604.14|601.74|0
1630310940000|2021-08-30 08:09:00|604.23|601.83|604.33|601.93|604.33|601.93|604.14|601.74|0
1630310970000|2021-08-30 08:09:30|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1630311020000|2021-08-30 08:10:20|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630311030000|2021-08-30 08:10:30|604.52|602.12|604.33|601.93|604.52|602.12|604.33|601.93|0
1630311040000|2021-08-30 08:10:40|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1630311050000|2021-08-30 08:10:50|604.33|601.93|604.33|601.93|604.33|601.93|604.23|601.83|0
1630311080000|2021-08-30 08:11:20|604.42|602.02|604.33|601.93|604.42|602.02|604.33|601.93|0
1630311160000|2021-08-30 08:12:40|604.23|601.83|604.13|601.73|604.23|601.83|604.13|601.73|0
1630311230000|2021-08-30 08:13:50|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630311240000|2021-08-30 08:14:00|604.23|601.83|604.33|601.93|604.33|601.93|604.23|601.83|0
1630311300000|2021-08-30 08:15:00|604.42|602.02|604.42|602.02|604.42|602.02|604.42|602.02|0
1630311310000|2021-08-30 08:15:10|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1630311350000|2021-08-30 08:15:50|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1630311360000|2021-08-30 08:16:00|604.71|602.31|604.71|602.31|604.71|602.31|604.71|602.31|0
1630311390000|2021-08-30 08:16:30|604.61|602.21|604.71|602.31|604.71|602.31|604.61|602.21|0
1630311420000|2021-08-30 08:17:00|604.91|602.51|604.91|602.51|604.91|602.51|604.91|602.51|0
1630311450000|2021-08-30 08:17:30|605.1|602.7|605.1|602.7|605.1|602.7|605.1|602.7|0
1630311470000|2021-08-30 08:17:50|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311540000|2021-08-30 08:19:00|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1630311560000|2021-08-30 08:19:20|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311610000|2021-08-30 08:20:10|605.19|602.79|605.19|602.79|605.19|602.79|605.19|602.79|0
1630311620000|2021-08-30 08:20:20|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311630000|2021-08-30 08:20:30|605.1|602.7|605.1|602.7|605.1|602.7|605.1|602.7|0
1630311640000|2021-08-30 08:20:40|605.29|602.89|605.29|602.89|605.29|602.89|605.19|602.79|0
1630311660000|2021-08-30 08:21:00|605.1|602.7|605.1|602.7|605.1|602.7|605.1|602.7|0
1630311680000|2021-08-30 08:21:20|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311720000|2021-08-30 08:22:00|605.38|602.98|605.48|603.08|605.48|603.08|605.38|602.98|0
1630311780000|2021-08-30 08:23:00|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311800000|2021-08-30 08:23:20|605.19|602.79|605.19|602.79|605.19|602.79|605.19|602.79|0
1630311810000|2021-08-30 08:23:30|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630311840000|2021-08-30 08:24:00|605.1|602.7|605.19|602.79|605.19|602.79|605.1|602.7|0
1630311850000|2021-08-30 08:24:10|605.1|602.7|605.1|602.7|605.29|602.89|605.1|602.7|0
1630311900000|2021-08-30 08:25:00|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1630311950000|2021-08-30 08:25:50|605|602.6|605.1|602.7|605.1|602.7|605|602.6|0
1630312100000|2021-08-30 08:28:20|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630312110000|2021-08-30 08:28:30|605.1|602.7|605.19|602.79|605.19|602.79|605.1|602.7|0
1630312120000|2021-08-30 08:28:40|605.1|602.7|605.1|602.7|605.1|602.7|605.1|602.7|0
1630312150000|2021-08-30 08:29:10|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1630312170000|2021-08-30 08:29:30|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1630312210000|2021-08-30 08:30:10|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1630312230000|2021-08-30 08:30:30|604.9|602.5|605.09|602.69|605.09|602.69|604.9|602.5|0
1630312240000|2021-08-30 08:30:40|604.99|602.59|604.9|602.5|604.99|602.59|604.9|602.5|0
1630312260000|2021-08-30 08:31:00|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1630312270000|2021-08-30 08:31:10|604.99|602.59|604.9|602.5|604.99|602.59|604.9|602.5|0
1630312300000|2021-08-30 08:31:40|604.99|602.59|604.9|602.5|605.09|602.69|604.9|602.5|0
1630312310000|2021-08-30 08:31:50|604.99|602.59|605.09|602.69|605.09|602.69|604.9|602.5|0
1630312350000|2021-08-30 08:32:30|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1630312370000|2021-08-30 08:32:50|605.09|602.69|604.9|602.5|605.09|602.69|604.9|602.5|0
1630312390000|2021-08-30 08:33:10|604.71|602.31|604.71|602.31|604.71|602.31|604.71|602.31|0
1630312450000|2021-08-30 08:34:10|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1630312470000|2021-08-30 08:34:30|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1630312550000|2021-08-30 08:35:50|604.71|602.31|604.71|602.31|604.71|602.31|604.71|602.31|0
1630312560000|2021-08-30 08:36:00|604.9|602.5|604.71|602.31|604.9|602.5|604.71|602.31|0
1630312580000|2021-08-30 08:36:20|604.6|602.2|604.71|602.31|604.71|602.31|604.6|602.2|0
1630312600000|2021-08-30 08:36:40|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630312620000|2021-08-30 08:37:00|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1630312630000|2021-08-30 08:37:10|605.09|602.69|605.09|602.69|605.09|602.69|605.09|602.69|0
1630312670000|2021-08-30 08:37:50|604.9|602.5|604.9|602.5|604.9|602.5|604.9|602.5|0
1630312700000|2021-08-30 08:38:20|604.8|602.4|604.7|602.3|604.8|602.4|604.7|602.3|0
1630312730000|2021-08-30 08:38:50|604.8|602.4|604.7|602.3|604.8|602.4|604.7|602.3|0
1630312800000|2021-08-30 08:40:00|604.51|602.11|604.6|602.2|604.6|602.2|604.51|602.11|0
1630312810000|2021-08-30 08:40:10|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630312850000|2021-08-30 08:40:50|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1630312870000|2021-08-30 08:41:10|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1630312900000|2021-08-30 08:41:40|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1630312940000|2021-08-30 08:42:20|604.41|602.01|604.41|602.01|604.41|602.01|604.41|602.01|0
1630312950000|2021-08-30 08:42:30|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1630312960000|2021-08-30 08:42:40|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1630312970000|2021-08-30 08:42:50|604.41|602.01|604.51|602.11|604.51|602.11|604.41|602.01|0
1630312980000|2021-08-30 08:43:00|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1630313050000|2021-08-30 08:44:10|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1630313070000|2021-08-30 08:44:30|604.32|601.92|604.31|601.91|604.32|601.92|604.31|601.91|0
1630313080000|2021-08-30 08:44:40|604.51|602.11|604.41|602.01|604.51|602.11|604.41|602.01|0
1630313090000|2021-08-30 08:44:50|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1630313100000|2021-08-30 08:45:00|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313180000|2021-08-30 08:46:20|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1630313220000|2021-08-30 08:47:00|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313260000|2021-08-30 08:47:40|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1630313270000|2021-08-30 08:47:50|604.21|601.81|604.12|601.72|604.31|601.91|604.12|601.72|0
1630313280000|2021-08-30 08:48:00|604.31|601.91|604.12|601.72|604.31|601.91|604.12|601.72|0
1630313310000|2021-08-30 08:48:30|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313380000|2021-08-30 08:49:40|604.41|602.01|604.51|602.11|604.51|602.11|604.41|602.01|0
1630313390000|2021-08-30 08:49:50|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313460000|2021-08-30 08:51:00|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1630313480000|2021-08-30 08:51:20|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313510000|2021-08-30 08:51:50|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1630313520000|2021-08-30 08:52:00|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313590000|2021-08-30 08:53:10|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630313620000|2021-08-30 08:53:40|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313630000|2021-08-30 08:53:50|604.5|602.1|604.5|602.1|604.5|602.1|604.4|602|0
1630313650000|2021-08-30 08:54:10|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313660000|2021-08-30 08:54:20|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630313670000|2021-08-30 08:54:30|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630313730000|2021-08-30 08:55:30|604.5|602.1|604.31|601.91|604.5|602.1|604.31|601.91|0
1630313740000|2021-08-30 08:55:40|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630313780000|2021-08-30 08:56:20|604.4|602|604.4|602|604.4|602|604.4|602|0
1630313790000|2021-08-30 08:56:30|604.5|602.1|604.31|601.91|604.5|602.1|604.31|601.91|0
1630313800000|2021-08-30 08:56:40|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630313810000|2021-08-30 08:56:50|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630313820000|2021-08-30 08:57:00|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630313890000|2021-08-30 08:58:10|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630313930000|2021-08-30 08:58:50|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1630314000000|2021-08-30 09:00:00|605.08|602.68|604.89|602.49|605.08|602.68|604.89|602.49|0
1630314020000|2021-08-30 09:00:20|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630314030000|2021-08-30 09:00:30|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630314060000|2021-08-30 09:01:00|604.7|602.3|604.7|602.3|604.7|602.3|604.7|602.3|0
1630314070000|2021-08-30 09:01:10|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314090000|2021-08-30 09:01:30|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630314120000|2021-08-30 09:02:00|604.69|602.29|604.5|602.1|604.69|602.29|604.5|602.1|0
1630314180000|2021-08-30 09:03:00|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314240000|2021-08-30 09:04:00|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630314280000|2021-08-30 09:04:40|604.31|601.91|604.31|601.91|604.31|601.91|604.31|601.91|0
1630314290000|2021-08-30 09:04:50|604.4|602|604.4|602|604.5|602.1|604.4|602|0
1630314300000|2021-08-30 09:05:00|604.5|602.1|604.31|601.91|604.5|602.1|604.31|601.91|0
1630314310000|2021-08-30 09:05:10|604.4|602|604.5|602.1|604.5|602.1|604.4|602|0
1630314330000|2021-08-30 09:05:30|604.4|602|604.11|601.71|604.4|602|604.11|601.71|0
1630314340000|2021-08-30 09:05:40|604.21|601.81|604.21|601.81|604.21|601.81|604.21|601.81|0
1630314350000|2021-08-30 09:05:50|604.11|601.71|604.31|601.91|604.31|601.91|604.11|601.71|0
1630314370000|2021-08-30 09:06:10|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630314390000|2021-08-30 09:06:30|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314400000|2021-08-30 09:06:40|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1630314410000|2021-08-30 09:06:50|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314460000|2021-08-30 09:07:40|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1630314470000|2021-08-30 09:07:50|604.69|602.29|604.89|602.49|604.89|602.49|604.69|602.29|0
1630314490000|2021-08-30 09:08:10|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1630314500000|2021-08-30 09:08:20|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1630314520000|2021-08-30 09:08:40|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1630314530000|2021-08-30 09:08:50|604.89|602.49|604.89|602.49|604.89|602.49|604.89|602.49|0
1630314560000|2021-08-30 09:09:20|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314570000|2021-08-30 09:09:30|604.78|602.38|604.78|602.38|604.78|602.38|604.78|602.38|0
1630314580000|2021-08-30 09:09:40|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630314610000|2021-08-30 09:10:10|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630314640000|2021-08-30 09:10:40|604.78|602.38|604.88|602.48|604.88|602.48|604.69|602.29|0
1630314670000|2021-08-30 09:11:10|605.08|602.68|604.88|602.48|605.08|602.68|604.88|602.48|0
1630314730000|2021-08-30 09:12:10|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1630314740000|2021-08-30 09:12:20|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630314780000|2021-08-30 09:13:00|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1630314790000|2021-08-30 09:13:10|605.27|602.87|605.27|602.87|605.27|602.87|605.27|602.87|0
1630314820000|2021-08-30 09:13:40|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1630314880000|2021-08-30 09:14:40|605.27|602.87|605.27|602.87|605.27|602.87|605.27|602.87|0
1630314930000|2021-08-30 09:15:30|605.36|602.96|605.27|602.87|605.36|602.96|605.27|602.87|0
1630314970000|2021-08-30 09:16:10|605.08|602.68|605.08|602.68|605.27|602.87|605.08|602.68|0
1630315000000|2021-08-30 09:16:40|605.17|602.77|605.27|602.87|605.27|602.87|605.17|602.77|0
1630315040000|2021-08-30 09:17:20|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1630315050000|2021-08-30 09:17:30|605.46|603.06|605.46|603.06|605.46|603.06|605.46|603.06|0
1630315060000|2021-08-30 09:17:40|605.27|602.87|605.27|602.87|605.27|602.87|605.27|602.87|0
1630315070000|2021-08-30 09:17:50|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1630315080000|2021-08-30 09:18:00|605.27|602.87|605.27|602.87|605.27|602.87|605.27|602.87|0
1630315110000|2021-08-30 09:18:30|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1630315150000|2021-08-30 09:19:10|604.88|602.48|605.07|602.67|605.07|602.67|604.88|602.48|0
1630315160000|2021-08-30 09:19:20|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630315180000|2021-08-30 09:19:40|604.97|602.57|605.07|602.67|605.07|602.67|604.97|602.57|0
1630315200000|2021-08-30 09:20:00|604.88|602.48|605.07|602.67|605.07|602.67|604.88|602.48|0
1630315210000|2021-08-30 09:20:10|605.27|602.87|605.27|602.87|605.27|602.87|605.27|602.87|0
1630315220000|2021-08-30 09:20:20|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1630315260000|2021-08-30 09:21:00|605.17|602.77|605.27|602.87|605.27|602.87|605.17|602.77|0
1630315280000|2021-08-30 09:21:20|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1630315330000|2021-08-30 09:22:10|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630315340000|2021-08-30 09:22:20|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630315350000|2021-08-30 09:22:30|604.78|602.38|604.69|602.29|604.78|602.38|604.69|602.29|0
1630315370000|2021-08-30 09:22:50|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630315410000|2021-08-30 09:23:30|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630315430000|2021-08-30 09:23:50|604.49|602.09|604.69|602.29|604.69|602.29|604.49|602.09|0
1630315440000|2021-08-30 09:24:00|604.49|602.09|604.49|602.09|604.59|602.19|604.49|602.09|0
1630315450000|2021-08-30 09:24:10|604.69|602.29|604.69|602.29|604.69|602.29|604.69|602.29|0
1630315470000|2021-08-30 09:24:30|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630315480000|2021-08-30 09:24:40|604.78|602.38|604.88|602.48|604.88|602.48|604.78|602.38|0
1630315490000|2021-08-30 09:24:50|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1630315520000|2021-08-30 09:25:20|604.88|602.48|604.88|602.48|604.88|602.48|604.88|602.48|0
1630315660000|2021-08-30 09:27:40|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1630315740000|2021-08-30 09:29:00|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1630315780000|2021-08-30 09:29:40|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1630315800000|2021-08-30 09:30:00|604.3|601.9|604.3|601.9|604.3|601.9|604.3|601.9|0
1630315910000|2021-08-30 09:31:50|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630315920000|2021-08-30 09:32:00|604.3|601.9|604.3|601.9|604.3|601.9|604.3|601.9|0
1630316000000|2021-08-30 09:33:20|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1630316050000|2021-08-30 09:34:10|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630316060000|2021-08-30 09:34:20|604.49|602.09|604.29|601.89|604.49|602.09|604.29|601.89|0
1630316080000|2021-08-30 09:34:40|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1630316120000|2021-08-30 09:35:20|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630316160000|2021-08-30 09:36:00|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316170000|2021-08-30 09:36:10|604.19|601.79|604.29|601.89|604.29|601.89|604.19|601.79|0
1630316180000|2021-08-30 09:36:20|604.19|601.79|604.29|601.89|604.29|601.89|604.19|601.79|0
1630316190000|2021-08-30 09:36:30|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316230000|2021-08-30 09:37:10|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1630316290000|2021-08-30 09:38:10|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316340000|2021-08-30 09:39:00|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1630316350000|2021-08-30 09:39:10|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316470000|2021-08-30 09:41:10|604.19|601.79|604.1|601.7|604.19|601.79|604.1|601.7|0
1630316480000|2021-08-30 09:41:20|604.19|601.79|604.29|601.89|604.29|601.89|604.1|601.7|0
1630316490000|2021-08-30 09:41:30|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316500000|2021-08-30 09:41:40|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630316610000|2021-08-30 09:43:30|604.48|602.08|604.48|602.08|604.48|602.08|604.29|601.89|0
1630316670000|2021-08-30 09:44:30|604.38|601.98|604.38|601.98|604.38|601.98|604.38|601.98|0
1630316680000|2021-08-30 09:44:40|604.48|602.08|604.48|602.08|604.48|602.08|604.48|602.08|0
1630316690000|2021-08-30 09:44:50|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630316710000|2021-08-30 09:45:10|604.48|602.08|604.48|602.08|604.48|602.08|604.48|602.08|0
1630316720000|2021-08-30 09:45:20|604.38|601.98|604.29|601.89|604.38|601.98|604.29|601.89|0
1630316730000|2021-08-30 09:45:30|604.1|601.7|604.1|601.7|604.1|601.7|604.1|601.7|0
1630316750000|2021-08-30 09:45:50|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630316760000|2021-08-30 09:46:00|604.19|601.79|604.29|601.89|604.29|601.89|604.19|601.79|0
1630316980000|2021-08-30 09:49:40|604.09|601.69|604.09|601.69|604.09|601.69|604.09|601.69|0
1630317030000|2021-08-30 09:50:30|603.9|601.5|603.9|601.5|603.9|601.5|603.9|601.5|0
1630317080000|2021-08-30 09:51:20|604.09|601.69|603.9|601.5|604.09|601.69|603.9|601.5|0
1630317090000|2021-08-30 09:51:30|604.09|601.69|604.09|601.69|604.09|601.69|604.09|601.69|0
1630317100000|2021-08-30 09:51:40|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630317110000|2021-08-30 09:51:50|604.09|601.69|604.29|601.89|604.29|601.89|604.09|601.69|0
1630317160000|2021-08-30 09:52:40|604.09|601.69|604.09|601.69|604.09|601.69|604.09|601.69|0
1630317170000|2021-08-30 09:52:50|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630317230000|2021-08-30 09:53:50|604.19|601.79|604.09|601.69|604.19|601.79|604.09|601.69|0
1630317250000|2021-08-30 09:54:10|604.19|601.79|604.09|601.69|604.19|601.79|604.09|601.69|0
1630317260000|2021-08-30 09:54:20|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630317410000|2021-08-30 09:56:50|604.48|602.08|604.48|602.08|604.48|602.08|604.48|602.08|0
1630317420000|2021-08-30 09:57:00|604.29|601.89|604.48|602.08|604.48|602.08|604.29|601.89|0
1630317430000|2021-08-30 09:57:10|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1630317440000|2021-08-30 09:57:20|604.38|601.98|604.48|602.08|604.48|602.08|604.38|601.98|0
1630317550000|2021-08-30 09:59:10|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1630317580000|2021-08-30 09:59:40|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630317590000|2021-08-30 09:59:50|604.76|602.36|604.86|602.46|604.86|602.46|604.76|602.36|0
1630317630000|2021-08-30 10:00:30|605.06|602.66|604.96|602.56|605.06|602.66|604.96|602.56|0
1630317640000|2021-08-30 10:00:40|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630317680000|2021-08-30 10:01:20|605.06|602.66|605.06|602.66|605.06|602.66|605.06|602.66|0
1630317810000|2021-08-30 10:03:30|604.96|602.56|604.86|602.46|604.96|602.56|604.86|602.46|0
1630317890000|2021-08-30 10:04:50|605.06|602.66|604.86|602.46|605.06|602.66|604.86|602.46|0
1630317910000|2021-08-30 10:05:10|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1630317930000|2021-08-30 10:05:30|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630317990000|2021-08-30 10:06:30|604.67|602.27|604.67|602.27|604.67|602.27|604.67|602.27|0
1630318030000|2021-08-30 10:07:10|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630318060000|2021-08-30 10:07:40|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1630318120000|2021-08-30 10:08:40|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630318130000|2021-08-30 10:08:50|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1630318160000|2021-08-30 10:09:20|604.95|602.55|604.86|602.46|604.95|602.55|604.86|602.46|0
1630318210000|2021-08-30 10:10:10|605.05|602.65|605.25|602.85|605.25|602.85|605.05|602.65|0
1630318240000|2021-08-30 10:10:40|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1630318260000|2021-08-30 10:11:00|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1630318270000|2021-08-30 10:11:10|605.15|602.75|605.05|602.65|605.15|602.75|605.05|602.65|0
1630318300000|2021-08-30 10:11:40|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1630318310000|2021-08-30 10:11:50|605.05|602.65|605.15|602.75|605.25|602.85|605.05|602.65|0
1630318320000|2021-08-30 10:12:00|605.25|602.85|605.15|602.75|605.25|602.85|605.15|602.75|0
1630318330000|2021-08-30 10:12:10|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1630318340000|2021-08-30 10:12:20|605.15|602.75|605.05|602.65|605.15|602.75|605.05|602.65|0
1630318360000|2021-08-30 10:12:40|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630318550000|2021-08-30 10:15:50|604.95|602.55|604.86|602.46|604.95|602.55|604.86|602.46|0
1630318570000|2021-08-30 10:16:10|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630318580000|2021-08-30 10:16:20|604.56|602.16|604.56|602.16|604.56|602.16|604.56|602.16|0
1630318590000|2021-08-30 10:16:30|604.66|602.26|604.47|602.07|604.66|602.26|604.47|602.07|0
1630318610000|2021-08-30 10:16:50|604.66|602.26|604.56|602.16|604.66|602.26|604.56|602.16|0
1630318620000|2021-08-30 10:17:00|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630318650000|2021-08-30 10:17:30|604.76|602.36|604.86|602.46|604.86|602.46|604.76|602.36|0
1630318660000|2021-08-30 10:17:40|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630318670000|2021-08-30 10:17:50|604.56|602.16|604.47|602.07|604.56|602.16|604.47|602.07|0
1630318740000|2021-08-30 10:19:00|604.66|602.26|604.66|602.26|604.66|602.26|604.66|602.26|0
1630318760000|2021-08-30 10:19:20|604.86|602.46|604.86|602.46|604.86|602.46|604.86|602.46|0
1630318790000|2021-08-30 10:19:50|604.95|602.55|605.05|602.65|605.05|602.65|604.95|602.55|0
1630318810000|2021-08-30 10:20:10|605.24|602.84|605.24|602.84|605.24|602.84|605.05|602.65|0
1630318830000|2021-08-30 10:20:30|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1630318840000|2021-08-30 10:20:40|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1630318900000|2021-08-30 10:21:40|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630318910000|2021-08-30 10:21:50|605.63|603.23|605.63|603.23|605.63|603.23|605.63|603.23|0
1630318930000|2021-08-30 10:22:10|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1630318970000|2021-08-30 10:22:50|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1630318980000|2021-08-30 10:23:00|605.63|603.23|605.63|603.23|605.63|603.23|605.53|603.13|0
1630319010000|2021-08-30 10:23:30|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1630319020000|2021-08-30 10:23:40|605.63|603.23|605.53|603.13|605.63|603.23|605.53|603.13|0
1630319030000|2021-08-30 10:23:50|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1630319040000|2021-08-30 10:24:00|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1630319070000|2021-08-30 10:24:30|605.63|603.23|605.43|603.03|605.63|603.23|605.43|603.03|0
1630319080000|2021-08-30 10:24:40|605.63|603.23|605.43|603.03|605.63|603.23|605.43|603.03|0
1630319090000|2021-08-30 10:24:50|605.53|603.13|605.43|603.03|605.53|603.13|605.43|603.03|0
1630319100000|2021-08-30 10:25:00|605.53|603.13|605.43|603.03|605.53|603.13|605.43|603.03|0
1630319110000|2021-08-30 10:25:10|605.24|602.84|605.43|603.03|605.43|603.03|605.24|602.84|0
1630319120000|2021-08-30 10:25:20|605.24|602.84|605.24|602.84|605.24|602.84|605.24|602.84|0
1630319130000|2021-08-30 10:25:30|605.43|603.03|605.24|602.84|605.43|603.03|605.24|602.84|0
1630319180000|2021-08-30 10:26:20|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1630319250000|2021-08-30 10:27:30|605.63|603.23|605.63|603.23|605.63|603.23|605.63|603.23|0
1630319270000|2021-08-30 10:27:50|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319280000|2021-08-30 10:28:00|605.63|603.23|605.63|603.23|605.63|603.23|605.63|603.23|0
1630319360000|2021-08-30 10:29:20|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319450000|2021-08-30 10:30:50|605.72|603.32|605.63|603.23|605.72|603.32|605.63|603.23|0
1630319520000|2021-08-30 10:32:00|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319530000|2021-08-30 10:32:10|605.63|603.23|605.82|603.42|605.82|603.42|605.63|603.23|0
1630319540000|2021-08-30 10:32:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630319600000|2021-08-30 10:33:20|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319690000|2021-08-30 10:34:50|606.01|603.61|605.82|603.42|606.01|603.61|605.82|603.42|0
1630319700000|2021-08-30 10:35:00|606.01|603.61|605.91|603.51|606.01|603.61|605.91|603.51|0
1630319710000|2021-08-30 10:35:10|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319720000|2021-08-30 10:35:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630319740000|2021-08-30 10:35:40|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319760000|2021-08-30 10:36:00|605.62|603.22|605.62|603.22|605.62|603.22|605.62|603.22|0
1630319780000|2021-08-30 10:36:20|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319800000|2021-08-30 10:36:40|605.62|603.22|605.62|603.22|605.72|603.32|605.62|603.22|0
1630319810000|2021-08-30 10:36:50|605.72|603.32|605.62|603.22|605.72|603.32|605.62|603.22|0
1630319820000|2021-08-30 10:37:00|605.72|603.32|605.72|603.32|605.72|603.32|605.72|603.32|0
1630319830000|2021-08-30 10:37:10|605.82|603.42|605.62|603.22|605.82|603.42|605.62|603.22|0
1630319870000|2021-08-30 10:37:50|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630319960000|2021-08-30 10:39:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630319990000|2021-08-30 10:39:50|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630320060000|2021-08-30 10:41:00|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1630320070000|2021-08-30 10:41:10|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1630320080000|2021-08-30 10:41:20|605.81|603.41|605.81|603.41|605.81|603.41|605.81|603.41|0
1630320110000|2021-08-30 10:41:50|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630320170000|2021-08-30 10:42:50|606.1|603.7|606.2|603.8|606.2|603.8|606.1|603.7|0
1630320230000|2021-08-30 10:43:50|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1630320260000|2021-08-30 10:44:20|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1630320290000|2021-08-30 10:44:50|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1630320300000|2021-08-30 10:45:00|606.59|604.19|606.39|603.99|606.59|604.19|606.39|603.99|0
1630320330000|2021-08-30 10:45:30|606.2|603.8|606.2|603.8|606.39|603.99|606.2|603.8|0
1630320340000|2021-08-30 10:45:40|606.39|603.99|606.2|603.8|606.39|603.99|606.2|603.8|0
1630320380000|2021-08-30 10:46:20|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630320390000|2021-08-30 10:46:30|606.2|603.8|606.01|603.61|606.2|603.8|606.01|603.61|0
1630320410000|2021-08-30 10:46:50|605.81|603.41|605.81|603.41|605.81|603.41|605.81|603.41|0
1630320430000|2021-08-30 10:47:10|606.01|603.61|606.01|603.61|606.01|603.61|606.01|603.61|0
1630320440000|2021-08-30 10:47:20|605.81|603.41|605.81|603.41|605.81|603.41|605.81|603.41|0
1630320450000|2021-08-30 10:47:30|606.01|603.61|605.81|603.41|606.01|603.61|605.81|603.41|0
1630320460000|2021-08-30 10:47:40|606.01|603.61|605.81|603.41|606.01|603.61|605.81|603.41|0
1630320470000|2021-08-30 10:47:50|605.91|603.51|605.91|603.51|605.91|603.51|605.91|603.51|0
1630320480000|2021-08-30 10:48:00|605.81|603.41|605.81|603.41|605.81|603.41|605.81|603.41|0
1630320490000|2021-08-30 10:48:10|605.62|603.22|605.62|603.22|605.62|603.22|605.62|603.22|0
1630320530000|2021-08-30 10:48:50|605.71|603.31|605.62|603.22|605.71|603.31|605.62|603.22|0
1630320550000|2021-08-30 10:49:10|605.42|603.02|605.42|603.02|605.42|603.02|605.42|603.02|0
1630320560000|2021-08-30 10:49:20|605.52|603.12|605.52|603.12|605.62|603.22|605.42|603.02|0
1630320570000|2021-08-30 10:49:30|605.62|603.22|605.62|603.22|605.62|603.22|605.62|603.22|0
1630320600000|2021-08-30 10:50:00|605.42|603.02|605.42|603.02|605.42|603.02|605.42|603.02|0
1630320740000|2021-08-30 10:52:20|605.32|602.92|605.42|603.02|605.42|603.02|605.32|602.92|0
1630320750000|2021-08-30 10:52:30|605.32|602.92|605.23|602.83|605.32|602.92|605.23|602.83|0
1630320780000|2021-08-30 10:53:00|605.32|602.92|605.23|602.83|605.32|602.92|605.23|602.83|0
1630320790000|2021-08-30 10:53:10|605.42|603.02|605.23|602.83|605.42|603.02|605.23|602.83|0
1630320810000|2021-08-30 10:53:30|605.42|603.02|605.23|602.83|605.42|603.02|605.23|602.83|0
1630320820000|2021-08-30 10:53:40|605.42|603.02|605.42|603.02|605.42|603.02|605.42|603.02|0
1630320830000|2021-08-30 10:53:50|605.32|602.92|605.42|603.02|605.42|603.02|605.32|602.92|0
1630320840000|2021-08-30 10:54:00|605.23|602.83|605.23|602.83|605.23|602.83|605.23|602.83|0
1630320870000|2021-08-30 10:54:30|605.13|602.73|605.04|602.64|605.13|602.73|605.04|602.64|0
1630320910000|2021-08-30 10:55:10|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1630321010000|2021-08-30 10:56:50|604.93|602.53|604.93|602.53|604.93|602.53|604.84|602.44|0
1630321020000|2021-08-30 10:57:00|604.84|602.44|604.84|602.44|604.93|602.53|604.84|602.44|0
1630321090000|2021-08-30 10:58:10|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630321140000|2021-08-30 10:59:00|605.23|602.83|605.23|602.83|605.23|602.83|605.23|602.83|0
1630321160000|2021-08-30 10:59:20|605.03|602.63|605.23|602.83|605.23|602.83|605.03|602.63|0
1630321200000|2021-08-30 11:00:00|605.13|602.73|605.03|602.63|605.13|602.73|605.03|602.63|0
1630321240000|2021-08-30 11:00:40|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1630321250000|2021-08-30 11:00:50|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630321260000|2021-08-30 11:01:00|604.93|602.53|605.03|602.63|605.03|602.63|604.93|602.53|0
1630321270000|2021-08-30 11:01:10|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1630321320000|2021-08-30 11:02:00|605.03|602.63|604.84|602.44|605.03|602.63|604.84|602.44|0
1630321340000|2021-08-30 11:02:20|605.03|602.63|604.84|602.44|605.03|602.63|604.84|602.44|0
1630321360000|2021-08-30 11:02:40|604.65|602.25|604.65|602.25|604.65|602.25|604.65|602.25|0
1630321370000|2021-08-30 11:02:50|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1630321380000|2021-08-30 11:03:00|604.65|602.25|604.65|602.25|604.65|602.25|604.65|602.25|0
1630321400000|2021-08-30 11:03:20|604.64|602.24|604.64|602.24|604.64|602.24|604.64|602.24|0
1630321420000|2021-08-30 11:03:40|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1630321490000|2021-08-30 11:04:50|604.64|602.24|604.84|602.44|604.84|602.44|604.64|602.24|0
1630321570000|2021-08-30 11:06:10|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630321580000|2021-08-30 11:06:20|604.84|602.44|604.84|602.44|604.84|602.44|604.84|602.44|0
1630321890000|2021-08-30 11:11:30|605.03|602.63|604.84|602.44|605.03|602.63|604.84|602.44|0
1630321910000|2021-08-30 11:11:50|604.83|602.43|604.83|602.43|604.83|602.43|604.83|602.43|0
1630321950000|2021-08-30 11:12:30|605.03|602.63|604.83|602.43|605.03|602.63|604.83|602.43|0
1630321990000|2021-08-30 11:13:10|605.03|602.63|604.83|602.43|605.03|602.63|604.83|602.43|0
1630322030000|2021-08-30 11:13:50|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630322100000|2021-08-30 11:15:00|605.12|602.72|605.22|602.82|605.22|602.82|605.12|602.72|0
1630322120000|2021-08-30 11:15:20|605.41|603.01|605.41|603.01|605.41|603.01|605.41|603.01|0
1630322140000|2021-08-30 11:15:40|605.51|603.11|605.61|603.21|605.61|603.21|605.41|603.01|0
1630322160000|2021-08-30 11:16:00|605.41|603.01|605.41|603.01|605.41|603.01|605.41|603.01|0
1630322280000|2021-08-30 11:18:00|605.22|602.82|605.22|602.82|605.22|602.82|605.22|602.82|0
1630322380000|2021-08-30 11:19:40|605.41|603.01|605.41|603.01|605.41|603.01|605.41|603.01|0
1630322400000|2021-08-30 11:20:00|605.31|602.91|605.41|603.01|605.41|603.01|605.31|602.91|0
1630322460000|2021-08-30 11:21:00|605.22|602.82|605.41|603.01|605.41|603.01|605.22|602.82|0
1630322540000|2021-08-30 11:22:20|605.22|602.82|605.22|602.82|605.22|602.82|605.22|602.82|0
1630322550000|2021-08-30 11:22:30|605.02|602.62|605.02|602.62|605.02|602.62|605.02|602.62|0
1630322580000|2021-08-30 11:23:00|604.92|602.52|604.92|602.52|604.92|602.52|604.92|602.52|0
1630322590000|2021-08-30 11:23:10|604.83|602.43|605.02|602.62|605.02|602.62|604.83|602.43|0
1630322610000|2021-08-30 11:23:30|604.92|602.52|605.02|602.62|605.02|602.62|604.92|602.52|0
1630322670000|2021-08-30 11:24:30|605.16|602.76|605.16|602.76|605.16|602.76|605.16|602.76|0
1630322720000|2021-08-30 11:25:20|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630322770000|2021-08-30 11:26:10|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630322860000|2021-08-30 11:27:40|604.77|602.37|604.96|602.56|604.96|602.56|604.77|602.37|0
1630322880000|2021-08-30 11:28:00|604.77|602.37|604.96|602.56|604.96|602.56|604.77|602.37|0
1630322910000|2021-08-30 11:28:30|604.77|602.37|604.77|602.37|604.77|602.37|604.77|602.37|0
1630322930000|2021-08-30 11:28:50|604.96|602.56|604.77|602.37|604.96|602.56|604.77|602.37|0
1630322990000|2021-08-30 11:29:50|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323110000|2021-08-30 11:31:50|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630323120000|2021-08-30 11:32:00|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323180000|2021-08-30 11:33:00|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1630323190000|2021-08-30 11:33:10|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323280000|2021-08-30 11:34:40|605.05|602.65|605.05|602.65|605.05|602.65|605.05|602.65|0
1630323290000|2021-08-30 11:34:50|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630323310000|2021-08-30 11:35:10|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323360000|2021-08-30 11:36:00|604.86|602.46|604.76|602.36|604.86|602.46|604.76|602.36|0
1630323420000|2021-08-30 11:37:00|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323430000|2021-08-30 11:37:10|604.76|602.36|604.76|602.36|604.86|602.46|604.76|602.36|0
1630323440000|2021-08-30 11:37:20|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323450000|2021-08-30 11:37:30|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1630323460000|2021-08-30 11:37:40|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323520000|2021-08-30 11:38:40|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630323550000|2021-08-30 11:39:10|604.96|602.56|604.96|602.56|604.96|602.56|604.96|602.56|0
1630323680000|2021-08-30 11:41:20|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1630323720000|2021-08-30 11:42:00|604.76|602.36|604.85|602.45|604.85|602.45|604.76|602.36|0
1630323730000|2021-08-30 11:42:10|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1630323760000|2021-08-30 11:42:40|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1630323810000|2021-08-30 11:43:30|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1630324080000|2021-08-30 11:48:00|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630324100000|2021-08-30 11:48:20|605.04|602.64|604.95|602.55|605.04|602.64|604.95|602.55|0
1630324110000|2021-08-30 11:48:30|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630324120000|2021-08-30 11:48:40|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1630324130000|2021-08-30 11:48:50|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1630324140000|2021-08-30 11:49:00|604.95|602.55|605.15|602.75|605.15|602.75|604.95|602.55|0
1630324180000|2021-08-30 11:49:40|605.14|602.74|605.14|602.74|605.14|602.74|605.14|602.74|0
1630324280000|2021-08-30 11:51:20|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1630324320000|2021-08-30 11:52:00|605.24|602.84|605.34|602.94|605.34|602.94|605.24|602.84|0
1630324330000|2021-08-30 11:52:10|605.14|602.74|605.14|602.74|605.14|602.74|605.14|602.74|0
1630324470000|2021-08-30 11:54:30|605.24|602.84|605.14|602.74|605.34|602.94|605.14|602.74|0
1630324710000|2021-08-30 11:58:30|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1630324790000|2021-08-30 11:59:50|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1630324820000|2021-08-30 12:00:20|605.72|603.32|605.91|603.51|605.91|603.51|605.72|603.32|0
1630324830000|2021-08-30 12:00:30|606.11|603.71|606.11|603.71|606.11|603.71|606.11|603.71|0
1630324840000|2021-08-30 12:00:40|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1630324860000|2021-08-30 12:01:00|606.5|604.1|606.5|604.1|606.5|604.1|606.5|604.1|0
1630324870000|2021-08-30 12:01:10|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1630324880000|2021-08-30 12:01:20|606.88|604.48|607.08|604.68|607.08|604.68|606.88|604.48|0
1630324890000|2021-08-30 12:01:30|607.27|604.87|607.08|604.68|607.27|604.87|607.08|604.68|0
1630324910000|2021-08-30 12:01:50|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1630324950000|2021-08-30 12:02:30|607.08|604.68|607.08|604.68|607.08|604.68|607.08|604.68|0
1630324980000|2021-08-30 12:03:00|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1630324990000|2021-08-30 12:03:10|607.08|604.68|607.08|604.68|607.08|604.68|607.08|604.68|0
1630325000000|2021-08-30 12:03:20|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1630325010000|2021-08-30 12:03:30|607.46|605.06|607.27|604.87|607.46|605.06|607.27|604.87|0
1630325020000|2021-08-30 12:03:40|607.46|605.06|607.46|605.06|607.46|605.06|607.46|605.06|0
1630325040000|2021-08-30 12:04:00|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1630325090000|2021-08-30 12:04:50|607.07|604.67|607.27|604.87|607.27|604.87|607.07|604.67|0
1630325100000|2021-08-30 12:05:00|607.07|604.67|607.07|604.67|607.07|604.67|607.07|604.67|0
1630325220000|2021-08-30 12:07:00|606.88|604.48|606.88|604.48|606.88|604.48|606.88|604.48|0
1630325250000|2021-08-30 12:07:30|607.07|604.67|607.07|604.67|607.07|604.67|607.07|604.67|0
1630325280000|2021-08-30 12:08:00|606.88|604.48|606.88|604.48|606.88|604.48|606.88|604.48|0
1630325310000|2021-08-30 12:08:30|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1630325330000|2021-08-30 12:08:50|606.49|604.09|606.49|604.09|606.49|604.09|606.49|604.09|0
1630325340000|2021-08-30 12:09:00|606.69|604.29|606.69|604.29|606.69|604.29|606.49|604.09|0
1630325350000|2021-08-30 12:09:10|606.49|604.09|606.49|604.09|606.69|604.29|606.49|604.09|0
1630325360000|2021-08-30 12:09:20|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1630325380000|2021-08-30 12:09:40|606.88|604.48|606.88|604.48|606.88|604.48|606.88|604.48|0
1630325400000|2021-08-30 12:10:00|606.69|604.29|606.88|604.48|606.88|604.48|606.69|604.29|0
1630325450000|2021-08-30 12:10:50|606.49|604.09|606.49|604.09|606.49|604.09|606.49|604.09|0
1630325480000|2021-08-30 12:11:20|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1630325520000|2021-08-30 12:12:00|606.1|603.7|606.1|603.7|606.1|603.7|606.1|603.7|0
1630325570000|2021-08-30 12:12:50|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1630325580000|2021-08-30 12:13:00|605.72|603.32|605.72|603.32|605.72|603.32|605.72|603.32|0
1630325590000|2021-08-30 12:13:10|605.91|603.51|605.91|603.51|605.91|603.51|605.91|603.51|0
1630325680000|2021-08-30 12:14:40|606.1|603.7|606.1|603.7|606.1|603.7|606.1|603.7|0
1630325690000|2021-08-30 12:14:50|605.91|603.51|605.72|603.32|605.91|603.51|605.72|603.32|0
1630325700000|2021-08-30 12:15:00|605.91|603.51|605.91|603.51|605.91|603.51|605.81|603.41|0
1630325720000|2021-08-30 12:15:20|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1630325760000|2021-08-30 12:16:00|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630325830000|2021-08-30 12:17:10|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1630325840000|2021-08-30 12:17:20|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630325860000|2021-08-30 12:17:40|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1630325880000|2021-08-30 12:18:00|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630325910000|2021-08-30 12:18:30|605.33|602.93|605.52|603.12|605.52|603.12|605.33|602.93|0
1630325920000|2021-08-30 12:18:40|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1630325940000|2021-08-30 12:19:00|605.52|603.12|605.33|602.93|605.52|603.12|605.33|602.93|0
1630325960000|2021-08-30 12:19:20|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630326010000|2021-08-30 12:20:10|605.33|602.93|605.33|602.93|605.42|603.02|605.33|602.93|0
1630326030000|2021-08-30 12:20:30|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326040000|2021-08-30 12:20:40|605.33|602.93|605.13|602.73|605.33|602.93|605.13|602.73|0
1630326050000|2021-08-30 12:20:50|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1630326090000|2021-08-30 12:21:30|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630326180000|2021-08-30 12:23:00|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630326190000|2021-08-30 12:23:10|605.13|602.73|605.52|603.12|605.52|603.12|605.13|602.73|0
1630326220000|2021-08-30 12:23:40|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630326230000|2021-08-30 12:23:50|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630326340000|2021-08-30 12:25:40|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1630326350000|2021-08-30 12:25:50|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1630326400000|2021-08-30 12:26:40|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630326460000|2021-08-30 12:27:40|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326480000|2021-08-30 12:28:00|604.94|602.54|604.94|602.54|604.94|602.54|604.94|602.54|0
1630326490000|2021-08-30 12:28:10|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326520000|2021-08-30 12:28:40|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630326540000|2021-08-30 12:29:00|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326550000|2021-08-30 12:29:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630326560000|2021-08-30 12:29:20|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326680000|2021-08-30 12:31:20|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630326740000|2021-08-30 12:32:20|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326760000|2021-08-30 12:32:40|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630326830000|2021-08-30 12:33:50|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326840000|2021-08-30 12:34:00|605.03|602.63|605.13|602.73|605.13|602.73|605.03|602.63|0
1630326850000|2021-08-30 12:34:10|604.93|602.53|605.13|602.73|605.13|602.73|604.93|602.53|0
1630326860000|2021-08-30 12:34:20|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630326870000|2021-08-30 12:34:30|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630326880000|2021-08-30 12:34:40|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630326890000|2021-08-30 12:34:50|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630326900000|2021-08-30 12:35:00|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630326980000|2021-08-30 12:36:20|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630327020000|2021-08-30 12:37:00|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1630327030000|2021-08-30 12:37:10|604.93|602.53|604.74|602.34|604.93|602.53|604.74|602.34|0
1630327060000|2021-08-30 12:37:40|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1630327070000|2021-08-30 12:37:50|604.74|602.34|604.93|602.53|604.93|602.53|604.74|602.34|0
1630327080000|2021-08-30 12:38:00|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1630327110000|2021-08-30 12:38:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1630327130000|2021-08-30 12:38:50|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630327160000|2021-08-30 12:39:20|605.51|603.11|605.51|603.11|605.51|603.11|605.51|603.11|0
1630327200000|2021-08-30 12:40:00|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1630327320000|2021-08-30 12:42:00|605.51|603.11|605.51|603.11|605.51|603.11|605.41|603.01|0
1630327330000|2021-08-30 12:42:10|605.32|602.92|605.51|603.11|605.51|603.11|605.32|602.92|0
1630327440000|2021-08-30 12:44:00|605.7|603.3|605.51|603.11|605.7|603.3|605.51|603.11|0
1630327450000|2021-08-30 12:44:10|605.7|603.3|605.7|603.3|605.7|603.3|605.7|603.3|0
1630327480000|2021-08-30 12:44:40|605.51|603.11|605.7|603.3|605.7|603.3|605.51|603.11|0
1630327510000|2021-08-30 12:45:10|605.51|603.11|605.51|603.11|605.6|603.2|605.51|603.11|0
1630327520000|2021-08-30 12:45:20|605.7|603.3|605.7|603.3|605.7|603.3|605.7|603.3|0
1630327530000|2021-08-30 12:45:30|605.51|603.11|605.51|603.11|605.51|603.11|605.51|603.11|0
1630327540000|2021-08-30 12:45:40|605.7|603.3|605.7|603.3|605.7|603.3|605.7|603.3|0
1630327550000|2021-08-30 12:45:50|605.9|603.5|605.9|603.5|605.9|603.5|605.9|603.5|0
1630327570000|2021-08-30 12:46:10|606.09|603.69|606.09|603.69|606.09|603.69|606.09|603.69|0
1630327580000|2021-08-30 12:46:20|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1630327670000|2021-08-30 12:47:50|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1630327680000|2021-08-30 12:48:00|606.57|604.17|606.48|604.08|606.67|604.27|606.48|604.08|0
1630327690000|2021-08-30 12:48:10|606.67|604.27|606.67|604.27|606.67|604.27|606.48|604.08|0
1630327740000|2021-08-30 12:49:00|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630327810000|2021-08-30 12:50:10|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1630327820000|2021-08-30 12:50:20|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630327830000|2021-08-30 12:50:30|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1630327840000|2021-08-30 12:50:40|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1630327930000|2021-08-30 12:52:10|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1630327950000|2021-08-30 12:52:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1630328070000|2021-08-30 12:54:30|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1630328130000|2021-08-30 12:55:30|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630328160000|2021-08-30 12:56:00|607.05|604.65|607.05|604.65|607.05|604.65|607.05|604.65|0
1630328170000|2021-08-30 12:56:10|607.25|604.85|607.05|604.65|607.25|604.85|607.05|604.65|0
1630328180000|2021-08-30 12:56:20|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1630328240000|2021-08-30 12:57:20|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1630328270000|2021-08-30 12:57:50|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1630328300000|2021-08-30 12:58:20|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1630328320000|2021-08-30 12:58:40|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1630328330000|2021-08-30 12:58:50|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1630328340000|2021-08-30 12:59:00|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1630328350000|2021-08-30 12:59:10|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630328410000|2021-08-30 13:00:10|606.66|604.26|606.66|604.26|606.66|604.26|606.66|604.26|0
1630328500000|2021-08-30 13:01:40|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630328510000|2021-08-30 13:01:50|606.66|604.26|606.66|604.26|606.66|604.26|606.66|604.26|0
1630328520000|2021-08-30 13:02:00|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630328550000|2021-08-30 13:02:30|606.76|604.36|606.66|604.26|606.76|604.36|606.66|604.26|0
1630328560000|2021-08-30 13:02:40|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1630328600000|2021-08-30 13:03:20|607.05|604.65|607.05|604.65|607.05|604.65|607.05|604.65|0
1630328640000|2021-08-30 13:04:00|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1630328670000|2021-08-30 13:04:30|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630328700000|2021-08-30 13:05:00|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1630328760000|2021-08-30 13:06:00|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630328780000|2021-08-30 13:06:20|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1630328800000|2021-08-30 13:06:40|607.63|605.23|607.82|605.42|607.82|605.42|607.63|605.23|0
1630328810000|2021-08-30 13:06:50|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1630328860000|2021-08-30 13:07:40|607.82|605.42|607.63|605.23|607.82|605.42|607.63|605.23|0
1630328910000|2021-08-30 13:08:30|607.44|605.04|607.44|605.04|607.44|605.04|607.24|604.84|0
1630328940000|2021-08-30 13:09:00|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630328950000|2021-08-30 13:09:10|607.44|605.04|607.44|605.04|607.44|605.04|607.24|604.84|0
1630329050000|2021-08-30 13:10:50|607.24|604.84|607.44|605.04|607.44|605.04|607.24|604.84|0
1630329060000|2021-08-30 13:11:00|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329120000|2021-08-30 13:12:00|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630329160000|2021-08-30 13:12:40|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329280000|2021-08-30 13:14:40|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1630329320000|2021-08-30 13:15:20|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329340000|2021-08-30 13:15:40|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1630329360000|2021-08-30 13:16:00|607.43|605.03|607.53|605.13|607.53|605.13|607.43|605.03|0
1630329370000|2021-08-30 13:16:10|607.43|605.03|607.63|605.23|607.63|605.23|607.43|605.03|0
1630329490000|2021-08-30 13:18:10|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329500000|2021-08-30 13:18:20|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1630329540000|2021-08-30 13:19:00|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329630000|2021-08-30 13:20:30|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630329660000|2021-08-30 13:21:00|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1630329670000|2021-08-30 13:21:10|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630329680000|2021-08-30 13:21:20|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1630329710000|2021-08-30 13:21:50|606.66|604.26|606.85|604.45|606.85|604.45|606.66|604.26|0
1630329720000|2021-08-30 13:22:00|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1630329730000|2021-08-30 13:22:10|606.94|604.54|607.04|604.64|607.04|604.64|606.94|604.54|0
1630329760000|2021-08-30 13:22:40|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630329810000|2021-08-30 13:23:30|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329820000|2021-08-30 13:23:40|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1630329840000|2021-08-30 13:24:00|607.43|605.03|607.24|604.84|607.43|605.03|607.24|604.84|0
1630329870000|2021-08-30 13:24:30|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1630329900000|2021-08-30 13:25:00|607.82|605.42|607.82|605.42|607.82|605.42|607.62|605.22|0
1630329910000|2021-08-30 13:25:10|607.43|605.03|607.62|605.22|607.62|605.22|607.43|605.03|0
1630329920000|2021-08-30 13:25:20|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1630329950000|2021-08-30 13:25:50|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1630329980000|2021-08-30 13:26:20|607.82|605.42|608.2|605.8|608.2|605.8|607.82|605.42|0
1630329990000|2021-08-30 13:26:30|608.4|606|608.4|606|608.59|606.19|608.4|606|0
1630330000000|2021-08-30 13:26:40|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1630330010000|2021-08-30 13:26:50|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1630330020000|2021-08-30 13:27:00|608.4|606|608.4|606|608.4|606|608.4|606|0
1630330050000|2021-08-30 13:27:30|608.59|606.19|608.4|606|608.59|606.19|608.4|606|0
1630330070000|2021-08-30 13:27:50|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1630330080000|2021-08-30 13:28:00|608.01|605.61|608.59|606.19|608.59|606.19|608.01|605.61|0
1630330090000|2021-08-30 13:28:10|608.4|606|608.4|606|608.4|606|608.4|606|0
1630330100000|2021-08-30 13:28:20|608.2|605.8|608.4|606|608.4|606|608.2|605.8|0
1630330130000|2021-08-30 13:28:50|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1630330140000|2021-08-30 13:29:00|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1630330150000|2021-08-30 13:29:10|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1630330170000|2021-08-30 13:29:30|608.2|605.8|608.01|605.61|608.2|605.8|608.01|605.61|0
1630330190000|2021-08-30 13:29:50|608.2|605.8|608.2|605.8|608.4|606|608.2|605.8|0
1630330200000|2021-08-30 13:30:00|608.59|606.19|608.78|606.38|608.78|606.38|608.4|606|0
1630330210000|2021-08-30 13:30:10|608.59|606.19|608.59|606.19|608.78|606.38|608.59|606.19|0
1630330220000|2021-08-30 13:30:20|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1630330230000|2021-08-30 13:30:30|608.01|605.61|608.59|606.19|608.59|606.19|608.01|605.61|0
1630330240000|2021-08-30 13:30:40|608.78|606.38|608.98|606.58|608.98|606.58|608.4|606|0
1630330250000|2021-08-30 13:30:50|608.78|606.38|608.98|606.58|608.98|606.58|608.78|606.38|0
1630330260000|2021-08-30 13:31:00|608.78|606.38|609.56|607.16|609.56|607.16|608.78|606.38|0
1630330270000|2021-08-30 13:31:10|609.75|607.35|609.75|607.35|609.95|607.55|609.75|607.35|0
1630330280000|2021-08-30 13:31:20|609.95|607.55|610.34|607.94|610.34|607.94|609.95|607.55|0
1630330290000|2021-08-30 13:31:30|610.53|608.13|610.72|608.32|610.72|608.32|610.53|608.13|0
1630330300000|2021-08-30 13:31:40|610.53|608.13|609.95|607.55|610.53|608.13|609.56|607.16|0
1630330310000|2021-08-30 13:31:50|609.75|607.35|610.14|607.74|610.14|607.74|609.75|607.35|0
1630330320000|2021-08-30 13:32:00|610.34|607.94|609.95|607.55|610.34|607.94|609.95|607.55|0
1630330340000|2021-08-30 13:32:20|610.14|607.74|610.14|607.74|610.34|607.94|610.14|607.74|0
1630330350000|2021-08-30 13:32:30|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1630330360000|2021-08-30 13:32:40|610.14|607.74|609.95|607.55|610.14|607.74|609.95|607.55|0
1630330370000|2021-08-30 13:32:50|609.75|607.35|609.75|607.35|609.95|607.55|609.75|607.35|0
1630330380000|2021-08-30 13:33:00|609.36|606.96|609.56|607.16|609.56|607.16|609.36|606.96|0
1630330390000|2021-08-30 13:33:10|609.75|607.35|609.95|607.55|609.95|607.55|609.75|607.35|0
1630330400000|2021-08-30 13:33:20|610.14|607.74|609.95|607.55|610.14|607.74|609.95|607.55|0
1630330410000|2021-08-30 13:33:30|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1630330420000|2021-08-30 13:33:40|609.95|607.55|609.75|607.35|610.14|607.74|609.75|607.35|0
1630330430000|2021-08-30 13:33:50|609.36|606.96|608.98|606.58|609.36|606.96|608.98|606.58|0
1630330440000|2021-08-30 13:34:00|608.59|606.19|609.17|606.77|609.17|606.77|608.59|606.19|0
1630330450000|2021-08-30 13:34:10|607.81|605.41|607.62|605.22|607.81|605.41|607.62|605.22|0
1630330460000|2021-08-30 13:34:20|607.43|605.03|606.84|604.44|607.43|605.03|606.84|604.44|0
1630330470000|2021-08-30 13:34:30|607.23|604.83|607.23|604.83|607.23|604.83|607.04|604.64|0
1630330480000|2021-08-30 13:34:40|607.04|604.64|606.84|604.44|607.23|604.83|606.84|604.44|0
1630330490000|2021-08-30 13:34:50|607.23|604.83|607.23|604.83|607.23|604.83|607.04|604.64|0
1630330500000|2021-08-30 13:35:00|607.43|605.03|607.23|604.83|607.43|605.03|607.23|604.83|0
1630330510000|2021-08-30 13:35:10|607.62|605.22|607.62|605.22|607.81|605.41|607.62|605.22|0
1630330520000|2021-08-30 13:35:20|606.84|604.44|606.84|604.44|607.04|604.64|606.84|604.44|0
1630330530000|2021-08-30 13:35:30|606.65|604.25|607.04|604.64|607.04|604.64|606.65|604.25|0
1630330540000|2021-08-30 13:35:40|607.23|604.83|607.04|604.64|607.42|605.02|607.04|604.64|0
1630330550000|2021-08-30 13:35:50|606.84|604.44|606.84|604.44|607.04|604.64|606.84|604.44|0
1630330560000|2021-08-30 13:36:00|606.46|604.06|606.84|604.44|606.84|604.44|606.46|604.06|0
1630330570000|2021-08-30 13:36:10|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1630330580000|2021-08-30 13:36:20|607.23|604.83|608.01|605.61|608.01|605.61|607.23|604.83|0
1630330590000|2021-08-30 13:36:30|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1630330600000|2021-08-30 13:36:40|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1630330610000|2021-08-30 13:36:50|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1630330620000|2021-08-30 13:37:00|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1630330630000|2021-08-30 13:37:10|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1630330640000|2021-08-30 13:37:20|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1630330650000|2021-08-30 13:37:30|608.2|605.8|608.01|605.61|608.2|605.8|608.01|605.61|0
1630330660000|2021-08-30 13:37:40|607.81|605.41|608.2|605.8|608.2|605.8|607.81|605.41|0
1630330670000|2021-08-30 13:37:50|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1630330680000|2021-08-30 13:38:00|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1630330690000|2021-08-30 13:38:10|608.39|605.99|608.78|606.38|608.78|606.38|608.39|605.99|0
1630330700000|2021-08-30 13:38:20|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1630330720000|2021-08-30 13:38:40|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1630330730000|2021-08-30 13:38:50|609.17|606.77|609.17|606.77|609.17|606.77|609.17|606.77|0
1630330740000|2021-08-30 13:39:00|608.97|606.57|609.17|606.77|609.17|606.77|608.97|606.57|0
1630330750000|2021-08-30 13:39:10|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1630330760000|2021-08-30 13:39:20|609.56|607.16|609.75|607.35|609.75|607.35|609.56|607.16|0
1630330770000|2021-08-30 13:39:30|609.56|607.16|609.56|607.16|609.56|607.16|609.56|607.16|0
1630330780000|2021-08-30 13:39:40|609.75|607.35|609.94|607.54|609.94|607.54|609.75|607.35|0
1630330790000|2021-08-30 13:39:50|609.75|607.35|609.56|607.16|609.94|607.54|609.56|607.16|0
1630330800000|2021-08-30 13:40:00|609.75|607.35|609.56|607.16|609.75|607.35|609.56|607.16|0
1630330810000|2021-08-30 13:40:10|609.17|606.77|609.36|606.96|609.36|606.96|609.17|606.77|0
1630330830000|2021-08-30 13:40:30|609.17|606.77|608.78|606.38|609.17|606.77|608.78|606.38|0
1630330850000|2021-08-30 13:40:50|608.39|605.99|608.2|605.8|608.39|605.99|608.2|605.8|0
1630330860000|2021-08-30 13:41:00|608|605.6|608|605.6|608.39|605.99|608|605.6|0
1630330870000|2021-08-30 13:41:10|607.81|605.41|607.42|605.02|607.81|605.41|607.42|605.02|0
1630330880000|2021-08-30 13:41:20|607.62|605.22|607.42|605.02|607.62|605.22|607.42|605.02|0
1630330890000|2021-08-30 13:41:30|607.23|604.83|607.04|604.64|607.23|604.83|607.04|604.64|0
1630330900000|2021-08-30 13:41:40|606.84|604.44|607.03|604.63|607.04|604.64|606.84|604.44|0
1630330910000|2021-08-30 13:41:50|606.84|604.44|606.65|604.25|606.84|604.44|606.65|604.25|0
1630330920000|2021-08-30 13:42:00|606.45|604.05|606.65|604.25|606.65|604.25|606.26|603.86|0
1630330930000|2021-08-30 13:42:10|606.45|604.05|606.65|604.25|606.65|604.25|606.45|604.05|0
1630330940000|2021-08-30 13:42:20|606.45|604.05|606.45|604.05|606.45|604.05|606.26|603.86|0
1630330950000|2021-08-30 13:42:30|606.65|604.25|606.65|604.25|606.65|604.25|606.65|604.25|0
1630330960000|2021-08-30 13:42:40|606.84|604.44|607.42|605.02|607.42|605.02|606.84|604.44|0
1630330970000|2021-08-30 13:42:50|607.62|605.22|607.42|605.02|607.62|605.22|607.42|605.02|0
1630330980000|2021-08-30 13:43:00|607.23|604.83|607.03|604.63|607.23|604.83|607.03|604.63|0
1630330990000|2021-08-30 13:43:10|606.84|604.44|607.03|604.63|607.03|604.63|606.84|604.44|0
1630331000000|2021-08-30 13:43:20|607.23|604.83|607.62|605.22|607.62|605.22|607.03|604.63|0
1630331010000|2021-08-30 13:43:30|607.42|605.02|607.42|605.02|607.62|605.22|607.42|605.02|0
1630331020000|2021-08-30 13:43:40|607.62|605.22|607.81|605.41|607.81|605.41|607.62|605.22|0
1630331030000|2021-08-30 13:43:50|608|605.6|608|605.6|608|605.6|608|605.6|0
1630331040000|2021-08-30 13:44:00|607.81|605.41|607.62|605.22|607.81|605.41|607.42|605.02|0
1630331050000|2021-08-30 13:44:10|607.81|605.41|607.81|605.41|608|605.6|607.81|605.41|0
1630331070000|2021-08-30 13:44:30|607.62|605.22|607.42|605.02|607.62|605.22|607.42|605.02|0
1630331080000|2021-08-30 13:44:40|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1630331090000|2021-08-30 13:44:50|607.42|605.02|607.23|604.83|607.42|605.02|607.23|604.83|0
1630331100000|2021-08-30 13:45:00|607.42|605.02|607.23|604.83|607.42|605.02|607.23|604.83|0
1630331110000|2021-08-30 13:45:10|607.42|605.02|607.03|604.63|607.61|605.21|607.03|604.63|0
1630331120000|2021-08-30 13:45:20|607.23|604.83|606.65|604.25|607.23|604.83|606.65|604.25|0
1630331130000|2021-08-30 13:45:30|606.84|604.44|607.03|604.63|607.03|604.63|606.65|604.25|0
1630331140000|2021-08-30 13:45:40|607.42|605.02|608|605.6|608|605.6|607.42|605.02|0
1630331150000|2021-08-30 13:45:50|607.81|605.41|607.61|605.21|607.81|605.41|607.61|605.21|0
1630331160000|2021-08-30 13:46:00|607.81|605.41|608|605.6|608.2|605.8|607.81|605.41|0
1630331170000|2021-08-30 13:46:10|607.61|605.21|607.81|605.41|607.81|605.41|607.61|605.21|0
1630331180000|2021-08-30 13:46:20|608|605.6|608|605.6|608|605.6|608|605.6|0
1630331190000|2021-08-30 13:46:30|607.81|605.41|607.81|605.41|607.81|605.41|607.61|605.21|0
1630331200000|2021-08-30 13:46:40|607.61|605.21|608|605.6|608|605.6|607.61|605.21|0
1630331210000|2021-08-30 13:46:50|608.2|605.8|607.81|605.41|608.2|605.8|607.81|605.41|0
1630331220000|2021-08-30 13:47:00|607.61|605.21|608|605.6|608|605.6|607.61|605.21|0
1630331230000|2021-08-30 13:47:10|607.81|605.41|607.81|605.41|607.81|605.41|607.61|605.21|0
1630331240000|2021-08-30 13:47:20|607.61|605.21|608|605.6|608|605.6|607.61|605.21|0
1630331250000|2021-08-30 13:47:30|607.81|605.41|607.61|605.21|607.81|605.41|607.61|605.21|0
1630331260000|2021-08-30 13:47:40|607.42|605.02|608|605.6|608|605.6|607.42|605.02|0
1630331270000|2021-08-30 13:47:50|607.81|605.41|608|605.6|608|605.6|607.81|605.41|0
1630331280000|2021-08-30 13:48:00|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1630331290000|2021-08-30 13:48:10|608.39|605.99|608.39|605.99|608.58|606.18|608.39|605.99|0
1630331300000|2021-08-30 13:48:20|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1630331310000|2021-08-30 13:48:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1630331320000|2021-08-30 13:48:40|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1630331330000|2021-08-30 13:48:50|609.16|606.76|609.55|607.15|609.55|607.15|609.16|606.76|0
1630331340000|2021-08-30 13:49:00|609.36|606.96|609.16|606.76|609.36|606.96|609.16|606.76|0
1630331350000|2021-08-30 13:49:10|608.97|606.57|608.97|606.57|609.16|606.76|608.97|606.57|0
1630331360000|2021-08-30 13:49:20|609.16|606.76|609.36|606.96|609.36|606.96|609.16|606.76|0
1630331370000|2021-08-30 13:49:30|609.16|606.76|608.78|606.38|609.16|606.76|608.78|606.38|0
1630331380000|2021-08-30 13:49:40|608.97|606.57|608.58|606.18|608.97|606.57|608.58|606.18|0
1630331390000|2021-08-30 13:49:50|608.78|606.38|608.58|606.18|608.78|606.38|608.58|606.18|0
1630331400000|2021-08-30 13:50:00|608.39|605.99|608.78|606.38|608.78|606.38|608.39|605.99|0
1630331410000|2021-08-30 13:50:10|608.97|606.57|609.16|606.76|609.16|606.76|608.78|606.38|0
1630331420000|2021-08-30 13:50:20|609.36|606.96|609.36|606.96|609.36|606.96|609.16|606.76|0
1630331430000|2021-08-30 13:50:30|608.78|606.38|608.78|606.38|608.78|606.38|608.58|606.18|0
1630331440000|2021-08-30 13:50:40|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1630331450000|2021-08-30 13:50:50|608.39|605.99|608.39|605.99|608.39|605.99|608.19|605.79|0
1630331460000|2021-08-30 13:51:00|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1630331470000|2021-08-30 13:51:10|608.39|605.99|608.97|606.57|608.97|606.57|608.39|605.99|0
1630331480000|2021-08-30 13:51:20|609.16|606.76|609.36|606.96|609.36|606.96|609.16|606.76|0
1630331490000|2021-08-30 13:51:30|609.26|606.86|609.36|606.96|609.36|606.96|609.26|606.86|0
1630331500000|2021-08-30 13:51:40|609.55|607.15|609.94|607.54|609.94|607.54|609.55|607.15|0
1630331510000|2021-08-30 13:51:50|609.75|607.35|610.13|607.73|610.13|607.73|609.75|607.35|0
1630331520000|2021-08-30 13:52:00|609.94|607.54|609.75|607.35|609.94|607.54|609.75|607.35|0
1630331530000|2021-08-30 13:52:10|609.74|607.34|609.74|607.34|609.94|607.54|609.74|607.34|0
1630331540000|2021-08-30 13:52:20|609.94|607.54|609.94|607.54|610.13|607.73|609.94|607.54|0
1630331550000|2021-08-30 13:52:30|609.74|607.34|609.74|607.34|609.94|607.54|609.74|607.34|0
1630331560000|2021-08-30 13:52:40|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1630331580000|2021-08-30 13:53:00|610.13|607.73|609.94|607.54|610.13|607.73|609.74|607.34|0
1630331590000|2021-08-30 13:53:10|609.74|607.34|609.74|607.34|609.94|607.54|609.74|607.34|0
1630331600000|2021-08-30 13:53:20|610.13|607.73|609.94|607.54|610.13|607.73|609.94|607.54|0
1630331610000|2021-08-30 13:53:30|609.74|607.34|610.33|607.93|610.33|607.93|609.74|607.34|0
1630331620000|2021-08-30 13:53:40|610.52|608.12|610.71|608.31|610.71|608.31|610.52|608.12|0
1630331630000|2021-08-30 13:53:50|611.1|608.7|611.1|608.7|611.1|608.7|610.91|608.51|0
1630331640000|2021-08-30 13:54:00|611.3|608.9|610.91|608.51|611.3|608.9|610.91|608.51|0
1630331650000|2021-08-30 13:54:10|611.1|608.7|610.91|608.51|611.1|608.7|610.71|608.31|0
1630331660000|2021-08-30 13:54:20|610.71|608.31|610.33|607.93|610.71|608.31|610.33|607.93|0
1630331670000|2021-08-30 13:54:30|610.52|608.12|610.71|608.31|610.71|608.31|610.52|608.12|0
1630331680000|2021-08-30 13:54:40|610.52|608.12|610.52|608.12|610.52|608.12|610.52|608.12|0
1630331690000|2021-08-30 13:54:50|610.33|607.93|610.71|608.31|610.71|608.31|610.33|607.93|0
1630331700000|2021-08-30 13:55:00|610.91|608.51|610.52|608.12|610.91|608.51|610.33|607.93|0
1630331710000|2021-08-30 13:55:10|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1630331720000|2021-08-30 13:55:20|610.71|608.31|610.91|608.51|610.91|608.51|610.71|608.31|0
1630331730000|2021-08-30 13:55:30|611.1|608.7|611.1|608.7|611.1|608.7|610.91|608.51|0
1630331750000|2021-08-30 13:55:50|611.3|608.9|611.3|608.9|611.3|608.9|611.3|608.9|0
1630331760000|2021-08-30 13:56:00|611.1|608.7|610.91|608.51|611.1|608.7|610.91|608.51|0
1630331770000|2021-08-30 13:56:10|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1630331780000|2021-08-30 13:56:20|610.52|608.12|611.1|608.7|611.1|608.7|610.52|608.12|0
1630331810000|2021-08-30 13:56:50|611.3|608.9|612.48|610.08|612.48|610.08|611.1|608.7|0
1630331820000|2021-08-30 13:57:00|611.68|609.28|611.48|609.08|611.68|609.28|611.48|609.08|0
1630331830000|2021-08-30 13:57:10|611.29|608.89|611.29|608.89|611.29|608.89|611.29|608.89|0
1630331840000|2021-08-30 13:57:20|611.09|608.69|611.29|608.89|611.29|608.89|611.09|608.69|0
1630331850000|2021-08-30 13:57:30|611.48|609.08|611.68|609.28|611.68|609.28|611.48|609.08|0
1630331860000|2021-08-30 13:57:40|611.87|609.47|612.07|609.67|612.07|609.67|611.87|609.47|0
1630331870000|2021-08-30 13:57:50|611.87|609.47|611.68|609.28|612.07|609.67|611.68|609.28|0
1630331880000|2021-08-30 13:58:00|611.87|609.47|611.87|609.47|611.87|609.47|611.68|609.28|0
1630331890000|2021-08-30 13:58:10|612.07|609.67|611.87|609.47|612.07|609.67|611.87|609.47|0
1630331910000|2021-08-30 13:58:30|612.07|609.67|611.87|609.47|612.07|609.67|611.87|609.47|0
1630331920000|2021-08-30 13:58:40|612.07|609.67|611.87|609.47|612.07|609.67|611.87|609.47|0
1630331950000|2021-08-30 13:59:10|612.06|609.66|612.06|609.66|612.06|609.66|611.87|609.47|0
1630331960000|2021-08-30 13:59:20|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1630331970000|2021-08-30 13:59:30|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1630331980000|2021-08-30 13:59:40|611.87|609.47|611.68|609.28|611.87|609.47|611.68|609.28|0
1630331990000|2021-08-30 13:59:50|611.87|609.47|611.87|609.47|611.87|609.47|611.87|609.47|0
1630332000000|2021-08-30 14:00:00|612.06|609.66|611.87|609.47|612.26|609.86|611.87|609.47|0
1630332010000|2021-08-30 14:00:10|611.68|609.28|611.29|608.89|611.68|609.28|611.29|608.89|0
1630332020000|2021-08-30 14:00:20|611.09|608.69|611.29|608.89|611.48|609.08|611.09|608.69|0
1630332030000|2021-08-30 14:00:30|610.9|608.5|610.9|608.5|610.9|608.5|610.71|608.31|0
1630332040000|2021-08-30 14:00:40|611.29|608.89|611.48|609.08|611.48|609.08|611.29|608.89|0
1630332050000|2021-08-30 14:00:50|611.68|609.28|611.68|609.28|611.87|609.47|611.68|609.28|0
1630332060000|2021-08-30 14:01:00|611.48|609.08|611.68|609.28|611.87|609.47|611.48|609.08|0
1630332070000|2021-08-30 14:01:10|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1630332090000|2021-08-30 14:01:30|611.68|609.28|611.29|608.89|611.68|609.28|611.29|608.89|0
1630332100000|2021-08-30 14:01:40|611.09|608.69|611.48|609.08|611.48|609.08|611.09|608.69|0
1630332110000|2021-08-30 14:01:50|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1630332120000|2021-08-30 14:02:00|611.87|609.47|611.87|609.47|611.87|609.47|611.48|609.08|0
1630332130000|2021-08-30 14:02:10|611.68|609.28|611.87|609.47|611.87|609.47|611.68|609.28|0
1630332140000|2021-08-30 14:02:20|611.48|609.08|611.68|609.28|611.68|609.28|611.48|609.08|0
1630332150000|2021-08-30 14:02:30|611.67|609.27|611.48|609.08|611.67|609.27|611.48|609.08|0
1630332160000|2021-08-30 14:02:40|611.67|609.27|611.87|609.47|611.87|609.47|611.67|609.27|0
1630332170000|2021-08-30 14:02:50|612.06|609.66|612.06|609.66|612.06|609.66|611.87|609.47|0
1630332180000|2021-08-30 14:03:00|612.26|609.86|612.45|610.05|612.45|610.05|612.26|609.86|0
1630332190000|2021-08-30 14:03:10|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1630332200000|2021-08-30 14:03:20|612.26|609.86|612.65|610.25|612.65|610.25|612.26|609.86|0
1630332210000|2021-08-30 14:03:30|612.84|610.44|613.03|610.63|613.03|610.63|612.84|610.44|0
1630332220000|2021-08-30 14:03:40|612.84|610.44|612.84|610.44|612.84|610.44|612.45|610.05|0
1630332230000|2021-08-30 14:03:50|612.65|610.25|612.65|610.25|612.65|610.25|612.45|610.05|0
1630332240000|2021-08-30 14:04:00|612.84|610.44|612.45|610.05|612.84|610.44|612.45|610.05|0
1630332250000|2021-08-30 14:04:10|612.65|610.25|613.03|610.63|613.03|610.63|612.65|610.25|0
1630332260000|2021-08-30 14:04:20|612.84|610.44|612.65|610.25|612.84|610.44|612.65|610.25|0
1630332270000|2021-08-30 14:04:30|612.45|610.05|612.26|609.86|612.45|610.05|612.26|609.86|0
1630332280000|2021-08-30 14:04:40|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1630332290000|2021-08-30 14:04:50|611.87|609.47|611.67|609.27|611.87|609.47|611.67|609.27|0
1630332300000|2021-08-30 14:05:00|611.87|609.47|612.06|609.66|612.26|609.86|611.87|609.47|0
1630332310000|2021-08-30 14:05:10|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1630332320000|2021-08-30 14:05:20|611.87|609.47|612.06|609.66|612.06|609.66|611.87|609.47|0
1630332330000|2021-08-30 14:05:30|612.26|609.86|612.45|610.05|612.45|610.05|612.26|609.86|0
1630332340000|2021-08-30 14:05:40|612.26|609.86|612.06|609.66|612.26|609.86|612.06|609.66|0
1630332360000|2021-08-30 14:06:00|612.26|609.86|612.84|610.44|612.84|610.44|612.26|609.86|0
1630332370000|2021-08-30 14:06:10|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1630332380000|2021-08-30 14:06:20|612.84|610.44|612.84|610.44|613.03|610.63|612.84|610.44|0
1630332390000|2021-08-30 14:06:30|613.03|610.63|612.84|610.44|613.03|610.63|612.84|610.44|0
1630332400000|2021-08-30 14:06:40|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332410000|2021-08-30 14:06:50|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1630332420000|2021-08-30 14:07:00|612.84|610.44|612.84|610.44|613.03|610.63|612.84|610.44|0
1630332430000|2021-08-30 14:07:10|613.03|610.63|612.84|610.44|613.03|610.63|612.84|610.44|0
1630332440000|2021-08-30 14:07:20|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332450000|2021-08-30 14:07:30|612.64|610.24|612.64|610.24|612.84|610.44|612.64|610.24|0
1630332460000|2021-08-30 14:07:40|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1630332470000|2021-08-30 14:07:50|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1630332480000|2021-08-30 14:08:00|612.84|610.44|613.03|610.63|613.03|610.63|612.84|610.44|0
1630332490000|2021-08-30 14:08:10|612.84|610.44|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332510000|2021-08-30 14:08:30|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332520000|2021-08-30 14:08:40|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1630332530000|2021-08-30 14:08:50|612.84|610.44|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332540000|2021-08-30 14:09:00|612.64|610.24|612.64|610.24|612.84|610.44|612.64|610.24|0
1630332550000|2021-08-30 14:09:10|612.84|610.44|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332570000|2021-08-30 14:09:30|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1630332580000|2021-08-30 14:09:40|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1630332610000|2021-08-30 14:10:10|612.45|610.05|612.25|609.85|612.45|610.05|612.25|609.85|0
1630332620000|2021-08-30 14:10:20|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1630332630000|2021-08-30 14:10:30|612.64|610.24|612.64|610.24|612.64|610.24|612.45|610.05|0
1630332640000|2021-08-30 14:10:40|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1630332650000|2021-08-30 14:10:50|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1630332660000|2021-08-30 14:11:00|612.45|610.05|612.25|609.85|612.45|610.05|612.25|609.85|0
1630332670000|2021-08-30 14:11:10|612.15|609.75|612.45|610.05|612.45|610.05|612.15|609.75|0
1630332680000|2021-08-30 14:11:20|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1630332700000|2021-08-30 14:11:40|612.84|610.44|612.64|610.24|612.84|610.44|612.64|610.24|0
1630332710000|2021-08-30 14:11:50|612.45|610.05|612.45|610.05|612.45|610.05|612.25|609.85|0
1630332720000|2021-08-30 14:12:00|612.64|610.24|612.25|609.85|612.64|610.24|612.25|609.85|0
1630332740000|2021-08-30 14:12:20|612.45|610.05|612.25|609.85|612.45|610.05|612.25|609.85|0
1630332750000|2021-08-30 14:12:30|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1630332760000|2021-08-30 14:12:40|611.87|609.47|611.87|609.47|611.87|609.47|611.87|609.47|0
1630332770000|2021-08-30 14:12:50|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1630332780000|2021-08-30 14:13:00|612.06|609.66|611.86|609.46|612.06|609.66|611.86|609.46|0
1630332790000|2021-08-30 14:13:10|612.06|609.66|611.86|609.46|612.06|609.66|611.86|609.46|0
1630332810000|2021-08-30 14:13:30|612.06|609.66|611.86|609.46|612.06|609.66|611.86|609.46|0
1630332820000|2021-08-30 14:13:40|612.06|609.66|611.86|609.46|612.06|609.66|611.86|609.46|0
1630332830000|2021-08-30 14:13:50|611.67|609.27|611.48|609.08|611.86|609.46|611.48|609.08|0
1630332840000|2021-08-30 14:14:00|611.28|608.88|611.09|608.69|611.28|608.88|611.09|608.69|0
1630332850000|2021-08-30 14:14:10|611.28|608.88|611.48|609.08|611.48|609.08|611.28|608.88|0
1630332860000|2021-08-30 14:14:20|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1630332870000|2021-08-30 14:14:30|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1630332880000|2021-08-30 14:14:40|611.67|609.27|611.67|609.27|611.67|609.27|611.67|609.27|0
1630332890000|2021-08-30 14:14:50|611.86|609.46|612.06|609.66|612.06|609.66|611.86|609.46|0
1630332900000|2021-08-30 14:15:00|611.86|609.46|612.45|610.05|612.45|610.05|611.86|609.46|0
1630332910000|2021-08-30 14:15:10|612.25|609.85|612.25|609.85|612.45|610.05|612.25|609.85|0
1630332920000|2021-08-30 14:15:20|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1630332930000|2021-08-30 14:15:30|612.84|610.44|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332940000|2021-08-30 14:15:40|612.64|610.24|612.84|610.44|612.84|610.44|612.64|610.24|0
1630332950000|2021-08-30 14:15:50|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1630332960000|2021-08-30 14:16:00|613.22|610.82|613.42|611.02|613.42|611.02|613.22|610.82|0
1630332970000|2021-08-30 14:16:10|613.61|611.21|613.61|611.21|613.61|611.21|613.61|611.21|0
1630332990000|2021-08-30 14:16:30|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1630333000000|2021-08-30 14:16:40|613.22|610.82|613.03|610.63|613.22|610.82|613.03|610.63|0
1630333010000|2021-08-30 14:16:50|613.22|610.82|613.03|610.63|613.22|610.82|613.03|610.63|0
1630333020000|2021-08-30 14:17:00|613.61|611.21|613.61|611.21|613.61|611.21|613.42|611.02|0
1630333030000|2021-08-30 14:17:10|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1630333040000|2021-08-30 14:17:20|613.22|610.82|613.22|610.82|613.22|610.82|613.03|610.63|0
1630333050000|2021-08-30 14:17:30|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1630333060000|2021-08-30 14:17:40|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1630333070000|2021-08-30 14:17:50|613.42|611.02|613.22|610.82|613.42|611.02|613.22|610.82|0
1630333080000|2021-08-30 14:18:00|613.42|611.02|613.22|610.82|613.42|611.02|613.03|610.63|0
1630333090000|2021-08-30 14:18:10|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1630333100000|2021-08-30 14:18:20|613.61|611.21|613.61|611.21|613.61|611.21|613.61|611.21|0
1630333110000|2021-08-30 14:18:30|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1630333120000|2021-08-30 14:18:40|613.61|611.21|614|611.6|614|611.6|613.61|611.21|0
1630333130000|2021-08-30 14:18:50|614.2|611.8|614.2|611.8|614.2|611.8|614.2|611.8|0
1630333140000|2021-08-30 14:19:00|614|611.6|614|611.6|614|611.6|614|611.6|0
1630333150000|2021-08-30 14:19:10|614.2|611.8|614|611.6|614.2|611.8|614|611.6|0
1630333160000|2021-08-30 14:19:20|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1630333170000|2021-08-30 14:19:30|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1630333180000|2021-08-30 14:19:40|614.19|611.79|613.81|611.41|614.19|611.79|613.81|611.41|0
1630333190000|2021-08-30 14:19:50|614|611.6|614|611.6|614|611.6|614|611.6|0
1630333200000|2021-08-30 14:20:00|613.81|611.41|613.81|611.41|614|611.6|613.81|611.41|0
1630333210000|2021-08-30 14:20:10|613.61|611.21|613.61|611.21|613.61|611.21|613.61|611.21|0
1630333220000|2021-08-30 14:20:20|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1630333230000|2021-08-30 14:20:30|614.19|611.79|614.19|611.79|614.19|611.79|614.19|611.79|0
1630333240000|2021-08-30 14:20:40|614.39|611.99|614.58|612.18|614.58|612.18|614.39|611.99|0
1630333250000|2021-08-30 14:20:50|614.78|612.38|614.78|612.38|614.78|612.38|614.78|612.38|0
1630333260000|2021-08-30 14:21:00|614.97|612.57|614.97|612.57|615.17|612.77|614.97|612.57|0
1630333280000|2021-08-30 14:21:20|614.78|612.38|614.78|612.38|614.97|612.57|614.78|612.38|0
1630333290000|2021-08-30 14:21:30|614.58|612.18|614.78|612.38|614.78|612.38|614.58|612.18|0
1630333300000|2021-08-30 14:21:40|614.58|612.18|614.58|612.18|614.58|612.18|614.58|612.18|0
1630333310000|2021-08-30 14:21:50|614.39|611.99|614.78|612.38|614.78|612.38|614.39|611.99|0
1630333320000|2021-08-30 14:22:00|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1630333330000|2021-08-30 14:22:10|614.78|612.38|615.17|612.77|615.17|612.77|614.78|612.38|0
1630333340000|2021-08-30 14:22:20|615.36|612.96|615.36|612.96|615.36|612.96|615.36|612.96|0
1630333350000|2021-08-30 14:22:30|615.56|613.16|615.56|613.16|615.56|613.16|615.56|613.16|0
1630333360000|2021-08-30 14:22:40|615.36|612.96|615.56|613.16|615.56|613.16|615.36|612.96|0
1630333370000|2021-08-30 14:22:50|615.75|613.35|615.75|613.35|615.75|613.35|615.75|613.35|0
1630333380000|2021-08-30 14:23:00|615.95|613.55|616.33|613.93|616.33|613.93|615.95|613.55|0
1630333400000|2021-08-30 14:23:20|616.14|613.74|616.14|613.74|616.14|613.74|616.14|613.74|0
1630333410000|2021-08-30 14:23:30|616.33|613.93|616.33|613.93|616.33|613.93|616.33|613.93|0
1630333420000|2021-08-30 14:23:40|616.14|613.74|615.94|613.54|616.14|613.74|615.94|613.54|0
1630333430000|2021-08-30 14:23:50|616.14|613.74|616.33|613.93|616.33|613.93|616.14|613.74|0
1630333440000|2021-08-30 14:24:00|616.53|614.13|616.72|614.32|616.72|614.32|616.53|614.13|0
1630333450000|2021-08-30 14:24:10|616.92|614.52|616.72|614.32|616.92|614.52|616.72|614.32|0
1630333460000|2021-08-30 14:24:20|616.92|614.52|617.11|614.71|617.11|614.71|616.92|614.52|0
1630333470000|2021-08-30 14:24:30|618.1|615.7|618.1|615.7|618.1|615.7|618.1|615.7|0
1630333490000|2021-08-30 14:24:50|618.3|615.9|619.02|616.62|619.21|616.81|618.3|615.9|0
1630333500000|2021-08-30 14:25:00|618.83|616.43|619.02|616.62|619.02|616.62|618.83|616.43|0
1630333510000|2021-08-30 14:25:10|618.22|615.82|618.42|616.02|618.61|616.21|618.22|615.82|0
1630333520000|2021-08-30 14:25:20|618.22|615.82|618.22|615.82|618.22|615.82|618.03|615.63|0
1630333530000|2021-08-30 14:25:30|618.03|615.63|617.83|615.43|618.03|615.63|617.83|615.43|0
1630333540000|2021-08-30 14:25:40|617.64|615.24|617.64|615.24|617.83|615.43|617.64|615.24|0
1630333550000|2021-08-30 14:25:50|617.83|615.43|618.03|615.63|618.03|615.63|617.83|615.43|0
1630333560000|2021-08-30 14:26:00|618.22|615.82|618.03|615.63|618.22|615.82|618.03|615.63|0
1630333570000|2021-08-30 14:26:10|617.83|615.43|618.03|615.63|618.03|615.63|617.83|615.43|0
1630333580000|2021-08-30 14:26:20|617.83|615.43|617.83|615.43|617.83|615.43|617.83|615.43|0
1630333590000|2021-08-30 14:26:30|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630333600000|2021-08-30 14:26:40|617.44|615.04|617.44|615.04|617.44|615.04|617.44|615.04|0
1630333610000|2021-08-30 14:26:50|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630333620000|2021-08-30 14:27:00|617.83|615.43|618.03|615.63|618.03|615.63|617.83|615.43|0
1630333630000|2021-08-30 14:27:10|618.22|615.82|618.22|615.82|618.22|615.82|618.22|615.82|0
1630333640000|2021-08-30 14:27:20|618.42|616.02|618.22|615.82|618.42|616.02|618.22|615.82|0
1630333650000|2021-08-30 14:27:30|618.42|616.02|618.42|616.02|618.42|616.02|618.22|615.82|0
1630333670000|2021-08-30 14:27:50|618.22|615.82|618.22|615.82|618.22|615.82|618.22|615.82|0
1630333680000|2021-08-30 14:28:00|618.42|616.02|618.22|615.82|618.42|616.02|618.22|615.82|0
1630333690000|2021-08-30 14:28:10|618.42|616.02|618.42|616.02|618.42|616.02|618.42|616.02|0
1630333730000|2021-08-30 14:28:50|618.22|615.82|618.42|616.02|618.42|616.02|618.22|615.82|0
1630333740000|2021-08-30 14:29:00|618.22|615.82|618.42|616.02|618.42|616.02|618.22|615.82|0
1630333750000|2021-08-30 14:29:10|618.22|615.82|618.22|615.82|618.42|616.02|618.22|615.82|0
1630333770000|2021-08-30 14:29:30|618.42|616.02|618.42|616.02|618.42|616.02|618.42|616.02|0
1630333780000|2021-08-30 14:29:40|618.61|616.21|618.42|616.02|618.61|616.21|618.42|616.02|0
1630333800000|2021-08-30 14:30:00|618.61|616.21|618.61|616.21|618.61|616.21|618.61|616.21|0
1630333820000|2021-08-30 14:30:20|618.42|616.02|618.22|615.82|618.42|616.02|618.22|615.82|0
1630333830000|2021-08-30 14:30:30|618.03|615.63|618.03|615.63|618.03|615.63|618.03|615.63|0
1630333840000|2021-08-30 14:30:40|617.83|615.43|617.83|615.43|617.83|615.43|617.83|615.43|0
1630333850000|2021-08-30 14:30:50|618.03|615.63|618.03|615.63|618.03|615.63|618.03|615.63|0
1630333860000|2021-08-30 14:31:00|618.22|615.82|618.61|616.21|618.61|616.21|618.22|615.82|0
1630333870000|2021-08-30 14:31:10|618.42|616.02|618.41|616.01|618.42|616.02|618.41|616.01|0
1630333880000|2021-08-30 14:31:20|618.22|615.82|618.22|615.82|618.22|615.82|618.22|615.82|0
1630333890000|2021-08-30 14:31:30|618.41|616.01|618.41|616.01|618.41|616.01|618.41|616.01|0
1630333910000|2021-08-30 14:31:50|618.22|615.82|618.22|615.82|618.22|615.82|618.22|615.82|0
1630333920000|2021-08-30 14:32:00|618.03|615.63|618.03|615.63|618.03|615.63|618.03|615.63|0
1630333930000|2021-08-30 14:32:10|618.22|615.82|618.41|616.01|618.41|616.01|618.22|615.82|0
1630333940000|2021-08-30 14:32:20|618.22|615.82|618.61|616.21|618.61|616.21|618.22|615.82|0
1630333960000|2021-08-30 14:32:40|618.8|616.4|618.61|616.21|618.8|616.4|618.61|616.21|0
1630333970000|2021-08-30 14:32:50|618.8|616.4|618.61|616.21|618.8|616.4|618.61|616.21|0
1630333980000|2021-08-30 14:33:00|618.8|616.4|618.61|616.21|618.8|616.4|618.61|616.21|0
1630333990000|2021-08-30 14:33:10|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630334010000|2021-08-30 14:33:30|619|616.6|619.19|616.79|619.19|616.79|619|616.6|0
1630334020000|2021-08-30 14:33:40|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630334090000|2021-08-30 14:34:50|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1630334100000|2021-08-30 14:35:00|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630334110000|2021-08-30 14:35:10|619.58|617.18|619.39|616.99|619.58|617.18|619.39|616.99|0
1630334120000|2021-08-30 14:35:20|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1630334130000|2021-08-30 14:35:30|619.39|616.99|619.58|617.18|619.58|617.18|619.39|616.99|0
1630334140000|2021-08-30 14:35:40|619.78|617.38|619.78|617.38|619.78|617.38|619.58|617.18|0
1630334150000|2021-08-30 14:35:50|619.97|617.57|619.97|617.57|619.97|617.57|619.78|617.38|0
1630334160000|2021-08-30 14:36:00|619.78|617.38|619.39|616.99|619.78|617.38|619.39|616.99|0
1630334190000|2021-08-30 14:36:30|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1630334200000|2021-08-30 14:36:40|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630334220000|2021-08-30 14:37:00|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1630334230000|2021-08-30 14:37:10|619|616.6|619|616.6|619|616.6|619|616.6|0
1630334250000|2021-08-30 14:37:30|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1630334260000|2021-08-30 14:37:40|619|616.6|619.19|616.79|619.19|616.79|619|616.6|0
1630334270000|2021-08-30 14:37:50|619|616.6|619.19|616.79|619.19|616.79|619|616.6|0
1630334290000|2021-08-30 14:38:10|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630334300000|2021-08-30 14:38:20|619.58|617.18|619.58|617.18|619.58|617.18|619.58|617.18|0
1630334320000|2021-08-30 14:38:40|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630334330000|2021-08-30 14:38:50|619.58|617.18|619.58|617.18|619.78|617.38|619.58|617.18|0
1630334350000|2021-08-30 14:39:10|619.78|617.38|619.78|617.38|619.78|617.38|619.78|617.38|0
1630334360000|2021-08-30 14:39:20|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1630334370000|2021-08-30 14:39:30|620.36|617.96|620.56|618.16|620.56|618.16|620.36|617.96|0
1630334380000|2021-08-30 14:39:40|620.75|618.35|620.56|618.16|620.75|618.35|620.36|617.96|0
1630334390000|2021-08-30 14:39:50|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630334400000|2021-08-30 14:40:00|620.56|618.16|620.56|618.16|620.75|618.35|620.56|618.16|0
1630334410000|2021-08-30 14:40:10|620.75|618.35|620.56|618.16|620.75|618.35|620.36|617.96|0
1630334420000|2021-08-30 14:40:20|620.36|617.96|620.56|618.16|620.56|618.16|620.36|617.96|0
1630334430000|2021-08-30 14:40:30|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630334440000|2021-08-30 14:40:40|620.55|618.15|620.55|618.15|620.55|618.15|620.36|617.96|0
1630334450000|2021-08-30 14:40:50|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630334460000|2021-08-30 14:41:00|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630334470000|2021-08-30 14:41:10|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630334480000|2021-08-30 14:41:20|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630334490000|2021-08-30 14:41:30|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630334510000|2021-08-30 14:41:50|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334520000|2021-08-30 14:42:00|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630334530000|2021-08-30 14:42:10|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334550000|2021-08-30 14:42:30|621.14|618.74|621.14|618.74|621.33|618.93|621.14|618.74|0
1630334560000|2021-08-30 14:42:40|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630334570000|2021-08-30 14:42:50|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630334580000|2021-08-30 14:43:00|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630334620000|2021-08-30 14:43:40|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630334650000|2021-08-30 14:44:10|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334660000|2021-08-30 14:44:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630334680000|2021-08-30 14:44:40|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334690000|2021-08-30 14:44:50|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630334700000|2021-08-30 14:45:00|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334710000|2021-08-30 14:45:10|621.53|619.13|621.53|619.13|621.53|619.13|621.33|618.93|0
1630334730000|2021-08-30 14:45:30|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334740000|2021-08-30 14:45:40|621.14|618.74|620.94|618.54|621.14|618.74|620.94|618.54|0
1630334750000|2021-08-30 14:45:50|620.75|618.35|620.75|618.35|620.75|618.35|620.55|618.15|0
1630334760000|2021-08-30 14:46:00|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630334780000|2021-08-30 14:46:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630334790000|2021-08-30 14:46:30|621.33|618.93|621.53|619.13|621.53|619.13|621.33|618.93|0
1630334800000|2021-08-30 14:46:40|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630334810000|2021-08-30 14:46:50|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630334820000|2021-08-30 14:47:00|621.72|619.32|621.92|619.52|621.92|619.52|621.72|619.32|0
1630334840000|2021-08-30 14:47:20|621.72|619.32|621.92|619.52|621.92|619.52|621.72|619.32|0
1630334850000|2021-08-30 14:47:30|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1630334860000|2021-08-30 14:47:40|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1630334880000|2021-08-30 14:48:00|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1630334900000|2021-08-30 14:48:20|622.31|619.91|622.11|619.71|622.31|619.91|622.11|619.71|0
1630334910000|2021-08-30 14:48:30|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1630334920000|2021-08-30 14:48:40|622.11|619.71|622.11|619.71|622.31|619.91|622.11|619.71|0
1630334940000|2021-08-30 14:49:00|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1630334950000|2021-08-30 14:49:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1630334960000|2021-08-30 14:49:20|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1630334980000|2021-08-30 14:49:40|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1630334990000|2021-08-30 14:49:50|622.31|619.91|622.11|619.71|622.31|619.91|622.11|619.71|0
1630335000000|2021-08-30 14:50:00|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630335010000|2021-08-30 14:50:10|621.72|619.32|622.31|619.91|622.31|619.91|621.72|619.32|0
1630335020000|2021-08-30 14:50:20|622.5|620.1|622.31|619.91|622.5|620.1|622.31|619.91|0
1630335030000|2021-08-30 14:50:30|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1630335040000|2021-08-30 14:50:40|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1630335050000|2021-08-30 14:50:50|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1630335060000|2021-08-30 14:51:00|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1630335070000|2021-08-30 14:51:10|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1630335080000|2021-08-30 14:51:20|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1630335090000|2021-08-30 14:51:30|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1630335100000|2021-08-30 14:51:40|622.5|620.1|622.5|620.1|622.7|620.3|622.5|620.1|0
1630335110000|2021-08-30 14:51:50|622.31|619.91|622.5|620.1|622.5|620.1|622.31|619.91|0
1630335120000|2021-08-30 14:52:00|622.31|619.91|622.5|620.1|622.5|620.1|622.31|619.91|0
1630335130000|2021-08-30 14:52:10|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1630335140000|2021-08-30 14:52:20|622.11|619.71|621.92|619.52|622.11|619.71|621.92|619.52|0
1630335150000|2021-08-30 14:52:30|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630335160000|2021-08-30 14:52:40|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1630335170000|2021-08-30 14:52:50|622.5|620.1|622.7|620.3|622.7|620.3|622.5|620.1|0
1630335180000|2021-08-30 14:53:00|622.89|620.49|622.89|620.49|622.89|620.49|622.89|620.49|0
1630335190000|2021-08-30 14:53:10|622.7|620.3|622.5|620.1|622.7|620.3|622.5|620.1|0
1630335200000|2021-08-30 14:53:20|622.31|619.91|622.7|620.3|622.7|620.3|622.31|619.91|0
1630335210000|2021-08-30 14:53:30|622.89|620.49|623.28|620.88|623.28|620.88|622.89|620.49|0
1630335220000|2021-08-30 14:53:40|623.09|620.69|623.28|620.88|623.28|620.88|623.09|620.69|0
1630335230000|2021-08-30 14:53:50|623.48|621.08|623.48|621.08|623.67|621.27|623.48|621.08|0
1630335240000|2021-08-30 14:54:00|623.09|620.69|623.09|620.69|623.28|620.88|623.09|620.69|0
1630335250000|2021-08-30 14:54:10|622.89|620.49|623.09|620.69|623.09|620.69|622.89|620.49|0
1630335260000|2021-08-30 14:54:20|623.28|620.88|623.09|620.69|623.28|620.88|623.09|620.69|0
1630335270000|2021-08-30 14:54:30|622.89|620.49|622.89|620.49|622.89|620.49|622.89|620.49|0
1630335280000|2021-08-30 14:54:40|622.7|620.3|622.89|620.49|622.89|620.49|622.7|620.3|0
1630335290000|2021-08-30 14:54:50|622.7|620.3|622.89|620.49|622.89|620.49|622.7|620.3|0
1630335300000|2021-08-30 14:55:00|623.09|620.69|623.09|620.69|623.09|620.69|623.09|620.69|0
1630335310000|2021-08-30 14:55:10|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630335320000|2021-08-30 14:55:20|623.48|621.08|623.28|620.88|623.48|621.08|623.28|620.88|0
1630335330000|2021-08-30 14:55:30|623.09|620.69|623.09|620.69|623.09|620.69|623.09|620.69|0
1630335340000|2021-08-30 14:55:40|623.28|620.88|623.09|620.69|623.28|620.88|623.09|620.69|0
1630335350000|2021-08-30 14:55:50|622.89|620.49|623.09|620.69|623.09|620.69|622.89|620.49|0
1630335360000|2021-08-30 14:56:00|622.89|620.49|622.89|620.49|622.89|620.49|622.7|620.3|0
1630335370000|2021-08-30 14:56:10|623.67|621.27|623.67|621.27|623.67|621.27|623.67|621.27|0
1630335380000|2021-08-30 14:56:20|623.28|620.88|624.47|622.07|624.47|622.07|623.28|620.88|0
1630335390000|2021-08-30 14:56:30|624.27|621.87|624.27|621.87|624.27|621.87|624.27|621.87|0
1630335400000|2021-08-30 14:56:40|624.08|621.68|624.27|621.87|624.27|621.87|624.08|621.68|0
1630335420000|2021-08-30 14:57:00|624.08|621.68|624.08|621.68|624.27|621.87|624.08|621.68|0
1630335430000|2021-08-30 14:57:10|624.27|621.87|624.08|621.68|624.27|621.87|624.08|621.68|0
1630335440000|2021-08-30 14:57:20|623.88|621.48|624.08|621.68|624.08|621.68|623.88|621.48|0
1630335460000|2021-08-30 14:57:40|624.47|622.07|624.47|622.07|624.47|622.07|624.47|622.07|0
1630335470000|2021-08-30 14:57:50|624.27|621.87|624.27|621.87|624.47|622.07|624.27|621.87|0
1630335480000|2021-08-30 14:58:00|624.08|621.68|623.88|621.48|624.08|621.68|623.88|621.48|0
1630335490000|2021-08-30 14:58:10|623.69|621.29|623.88|621.48|623.88|621.48|623.49|621.09|0
1630335500000|2021-08-30 14:58:20|624.08|621.68|624.07|621.67|624.08|621.68|624.07|621.67|0
1630335510000|2021-08-30 14:58:30|624.27|621.87|624.27|621.87|624.27|621.87|624.27|621.87|0
1630335520000|2021-08-30 14:58:40|624.07|621.67|624.27|621.87|624.27|621.87|624.07|621.67|0
1630335530000|2021-08-30 14:58:50|624.46|622.06|624.27|621.87|624.46|622.06|624.27|621.87|0
1630335540000|2021-08-30 14:59:00|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1630335550000|2021-08-30 14:59:10|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335560000|2021-08-30 14:59:20|624.46|622.06|624.85|622.45|624.85|622.45|624.46|622.06|0
1630335570000|2021-08-30 14:59:30|625.05|622.65|625.05|622.65|625.05|622.65|625.05|622.65|0
1630335590000|2021-08-30 14:59:50|625.24|622.84|625.44|623.04|625.44|623.04|625.24|622.84|0
1630335610000|2021-08-30 15:00:10|625.24|622.84|625.05|622.65|625.24|622.84|624.85|622.45|0
1630335620000|2021-08-30 15:00:20|624.85|622.45|625.05|622.65|625.05|622.65|624.85|622.45|0
1630335630000|2021-08-30 15:00:30|624.85|622.45|624.66|622.26|624.85|622.45|624.66|622.26|0
1630335640000|2021-08-30 15:00:40|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1630335650000|2021-08-30 15:00:50|624.27|621.87|624.46|622.06|624.46|622.06|624.27|621.87|0
1630335660000|2021-08-30 15:01:00|624.27|621.87|624.27|621.87|624.27|621.87|624.27|621.87|0
1630335680000|2021-08-30 15:01:20|624.07|621.67|624.27|621.87|624.27|621.87|624.07|621.67|0
1630335700000|2021-08-30 15:01:40|624.07|621.67|624.27|621.87|624.27|621.87|624.07|621.67|0
1630335710000|2021-08-30 15:01:50|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1630335720000|2021-08-30 15:02:00|624.66|622.26|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335730000|2021-08-30 15:02:10|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335740000|2021-08-30 15:02:20|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1630335750000|2021-08-30 15:02:30|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335760000|2021-08-30 15:02:40|624.46|622.06|624.66|622.26|624.66|622.26|624.46|622.06|0
1630335770000|2021-08-30 15:02:50|624.46|622.06|624.46|622.06|624.46|622.06|624.27|621.87|0
1630335780000|2021-08-30 15:03:00|624.27|621.87|624.46|622.06|624.46|622.06|624.27|621.87|0
1630335790000|2021-08-30 15:03:10|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335800000|2021-08-30 15:03:20|624.85|622.45|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335810000|2021-08-30 15:03:30|624.66|622.26|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335820000|2021-08-30 15:03:40|624.66|622.26|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335830000|2021-08-30 15:03:50|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335840000|2021-08-30 15:04:00|624.85|622.45|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335850000|2021-08-30 15:04:10|624.46|622.06|624.66|622.26|624.66|622.26|624.46|622.06|0
1630335860000|2021-08-30 15:04:20|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1630335870000|2021-08-30 15:04:30|624.66|622.26|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335880000|2021-08-30 15:04:40|624.66|622.26|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335900000|2021-08-30 15:05:00|624.66|622.26|624.66|622.26|624.66|622.26|624.66|622.26|0
1630335910000|2021-08-30 15:05:10|624.85|622.45|625.05|622.65|625.05|622.65|624.85|622.45|0
1630335930000|2021-08-30 15:05:30|625.24|622.84|625.05|622.65|625.24|622.84|625.05|622.65|0
1630335940000|2021-08-30 15:05:40|624.85|622.45|624.85|622.45|624.85|622.45|624.66|622.26|0
1630335950000|2021-08-30 15:05:50|625.05|622.65|624.85|622.45|625.05|622.65|624.85|622.45|0
1630335960000|2021-08-30 15:06:00|625.05|622.65|625.24|622.84|625.44|623.04|625.05|622.65|0
1630335970000|2021-08-30 15:06:10|625.44|623.04|625.44|623.04|625.44|623.04|625.24|622.84|0
1630335980000|2021-08-30 15:06:20|625.24|622.84|625.63|623.23|625.63|623.23|625.24|622.84|0
1630335990000|2021-08-30 15:06:30|625.83|623.43|625.44|623.04|625.83|623.43|625.44|623.04|0
1630336000000|2021-08-30 15:06:40|625.63|623.23|625.83|623.43|625.83|623.43|625.63|623.23|0
1630336010000|2021-08-30 15:06:50|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630336020000|2021-08-30 15:07:00|625.83|623.43|626.02|623.62|626.02|623.62|625.83|623.43|0
1630336040000|2021-08-30 15:07:20|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630336050000|2021-08-30 15:07:30|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630336070000|2021-08-30 15:07:50|625.83|623.43|626.02|623.62|626.02|623.62|625.83|623.43|0
1630336080000|2021-08-30 15:08:00|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630336090000|2021-08-30 15:08:10|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630336120000|2021-08-30 15:08:40|626.11|623.71|626.22|623.82|626.22|623.82|626.11|623.71|0
1630336130000|2021-08-30 15:08:50|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630336150000|2021-08-30 15:09:10|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630336160000|2021-08-30 15:09:20|626.41|624.01|626.22|623.82|626.41|624.01|626.22|623.82|0
1630336170000|2021-08-30 15:09:30|626.02|623.62|626.02|623.62|626.02|623.62|625.83|623.43|0
1630336180000|2021-08-30 15:09:40|625.83|623.43|625.83|623.43|625.83|623.43|625.83|623.43|0
1630336190000|2021-08-30 15:09:50|625.63|623.23|626.02|623.62|626.02|623.62|625.63|623.23|0
1630336200000|2021-08-30 15:10:00|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630336220000|2021-08-30 15:10:20|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630336230000|2021-08-30 15:10:30|626.22|623.82|626.02|623.62|626.22|623.82|626.02|623.62|0
1630336240000|2021-08-30 15:10:40|625.83|623.43|625.82|623.42|626.02|623.62|625.82|623.42|0
1630336270000|2021-08-30 15:11:10|625.63|623.23|626.02|623.62|626.02|623.62|625.63|623.23|0
1630336280000|2021-08-30 15:11:20|626.21|623.81|626.41|624.01|626.41|624.01|626.02|623.62|0
1630336320000|2021-08-30 15:12:00|626.61|624.21|626.41|624.01|626.61|624.21|626.41|624.01|0
1630336330000|2021-08-30 15:12:10|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630336350000|2021-08-30 15:12:30|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630336360000|2021-08-30 15:12:40|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630336370000|2021-08-30 15:12:50|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630336380000|2021-08-30 15:13:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630336390000|2021-08-30 15:13:10|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630336400000|2021-08-30 15:13:20|626.6|624.2|626.41|624.01|626.6|624.2|626.41|624.01|0
1630336410000|2021-08-30 15:13:30|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630336420000|2021-08-30 15:13:40|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336430000|2021-08-30 15:13:50|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336440000|2021-08-30 15:14:00|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336450000|2021-08-30 15:14:10|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630336460000|2021-08-30 15:14:20|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630336470000|2021-08-30 15:14:30|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630336480000|2021-08-30 15:14:40|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630336490000|2021-08-30 15:14:50|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630336520000|2021-08-30 15:15:20|626.99|624.59|626.99|624.59|627.19|624.79|626.99|624.59|0
1630336530000|2021-08-30 15:15:30|627.19|624.79|626.99|624.59|627.19|624.79|626.99|624.59|0
1630336540000|2021-08-30 15:15:40|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336550000|2021-08-30 15:15:50|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336560000|2021-08-30 15:16:00|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630336570000|2021-08-30 15:16:10|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630336580000|2021-08-30 15:16:20|627.19|624.79|627.38|624.98|627.38|624.98|627.19|624.79|0
1630336590000|2021-08-30 15:16:30|627.58|625.18|626.8|624.4|627.58|625.18|626.8|624.4|0
1630336600000|2021-08-30 15:16:40|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630336610000|2021-08-30 15:16:50|626.8|624.4|626.99|624.59|626.99|624.59|626.8|624.4|0
1630336620000|2021-08-30 15:17:00|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630336640000|2021-08-30 15:17:20|626.41|624.01|626.21|623.81|626.41|624.01|626.21|623.81|0
1630336650000|2021-08-30 15:17:30|626.41|624.01|626.21|623.81|626.41|624.01|626.21|623.81|0
1630336660000|2021-08-30 15:17:40|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630336670000|2021-08-30 15:17:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630336680000|2021-08-30 15:18:00|626.02|623.62|625.82|623.42|626.02|623.62|625.82|623.42|0
1630336700000|2021-08-30 15:18:20|625.63|623.23|625.63|623.23|625.63|623.23|625.63|623.23|0
1630336710000|2021-08-30 15:18:30|625.43|623.03|625.43|623.03|625.43|623.03|625.43|623.03|0
1630336720000|2021-08-30 15:18:40|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1630336730000|2021-08-30 15:18:50|625.04|622.64|625.04|622.64|625.24|622.84|625.04|622.64|0
1630336740000|2021-08-30 15:19:00|624.65|622.25|624.85|622.45|624.85|622.45|624.65|622.25|0
1630336750000|2021-08-30 15:19:10|625.04|622.64|624.85|622.45|625.04|622.64|624.85|622.45|0
1630336760000|2021-08-30 15:19:20|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1630336770000|2021-08-30 15:19:30|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1630336780000|2021-08-30 15:19:40|624.65|622.25|624.46|622.06|624.65|622.25|624.46|622.06|0
1630336790000|2021-08-30 15:19:50|624.65|622.25|624.46|622.06|624.65|622.25|624.46|622.06|0
1630336800000|2021-08-30 15:20:00|624.65|622.25|624.26|621.86|624.65|622.25|624.26|621.86|0
1630336820000|2021-08-30 15:20:20|624.07|621.67|624.46|622.06|624.46|622.06|624.07|621.67|0
1630336830000|2021-08-30 15:20:30|624.26|621.86|624.65|622.25|624.65|622.25|624.26|621.86|0
1630336840000|2021-08-30 15:20:40|624.85|622.45|625.04|622.64|625.04|622.64|624.85|622.45|0
1630336850000|2021-08-30 15:20:50|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1630336870000|2021-08-30 15:21:10|625.43|623.03|625.63|623.23|625.63|623.23|625.43|623.03|0
1630336880000|2021-08-30 15:21:20|625.43|623.03|625.43|623.03|625.43|623.03|625.43|623.03|0
1630336900000|2021-08-30 15:21:40|625.63|623.23|625.43|623.03|625.63|623.23|625.43|623.03|0
1630336910000|2021-08-30 15:21:50|625.24|622.84|625.24|622.84|625.24|622.84|625.24|622.84|0
1630336930000|2021-08-30 15:22:10|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1630336940000|2021-08-30 15:22:20|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630336960000|2021-08-30 15:22:40|625.04|622.64|625.04|622.64|625.23|622.83|625.04|622.64|0
1630336970000|2021-08-30 15:22:50|625.23|622.83|625.23|622.83|625.23|622.83|625.04|622.64|0
1630336980000|2021-08-30 15:23:00|624.84|622.44|625.04|622.64|625.04|622.64|624.84|622.44|0
1630337000000|2021-08-30 15:23:20|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337010000|2021-08-30 15:23:30|625.04|622.64|625.04|622.64|625.04|622.64|625.04|622.64|0
1630337030000|2021-08-30 15:23:50|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337040000|2021-08-30 15:24:00|625.04|622.64|624.84|622.44|625.04|622.64|624.65|622.25|0
1630337050000|2021-08-30 15:24:10|624.65|622.25|624.84|622.44|624.84|622.44|624.65|622.25|0
1630337060000|2021-08-30 15:24:20|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630337070000|2021-08-30 15:24:30|624.45|622.05|624.06|621.66|624.45|622.05|624.06|621.66|0
1630337080000|2021-08-30 15:24:40|624.26|621.86|624.06|621.66|624.26|621.86|624.06|621.66|0
1630337100000|2021-08-30 15:25:00|623.87|621.47|624.06|621.66|624.06|621.66|623.87|621.47|0
1630337110000|2021-08-30 15:25:10|624.26|621.86|624.06|621.66|624.26|621.86|624.06|621.66|0
1630337120000|2021-08-30 15:25:20|624.26|621.86|624.45|622.05|624.45|622.05|624.26|621.86|0
1630337130000|2021-08-30 15:25:30|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337140000|2021-08-30 15:25:40|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630337150000|2021-08-30 15:25:50|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630337160000|2021-08-30 15:26:00|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630337170000|2021-08-30 15:26:10|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630337180000|2021-08-30 15:26:20|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630337200000|2021-08-30 15:26:40|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337220000|2021-08-30 15:27:00|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630337230000|2021-08-30 15:27:10|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337240000|2021-08-30 15:27:20|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630337250000|2021-08-30 15:27:30|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630337270000|2021-08-30 15:27:50|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630337280000|2021-08-30 15:28:00|624.26|621.86|624.45|622.05|624.45|622.05|624.26|621.86|0
1630337290000|2021-08-30 15:28:10|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337310000|2021-08-30 15:28:30|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630337320000|2021-08-30 15:28:40|624.65|622.25|624.65|622.25|624.65|622.25|624.45|622.05|0
1630337330000|2021-08-30 15:28:50|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630337340000|2021-08-30 15:29:00|624.65|622.25|624.45|622.05|624.65|622.25|624.45|622.05|0
1630337350000|2021-08-30 15:29:10|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337360000|2021-08-30 15:29:20|624.06|621.66|624.26|621.86|624.26|621.86|624.06|621.66|0
1630337370000|2021-08-30 15:29:30|624.06|621.66|624.26|621.86|624.26|621.86|624.06|621.66|0
1630337380000|2021-08-30 15:29:40|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630337390000|2021-08-30 15:29:50|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630337400000|2021-08-30 15:30:00|624.35|621.95|624.26|621.86|624.35|621.95|624.26|621.86|0
1630337410000|2021-08-30 15:30:10|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630337430000|2021-08-30 15:30:30|624.65|622.25|625.04|622.64|625.04|622.64|624.65|622.25|0
1630337440000|2021-08-30 15:30:40|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337460000|2021-08-30 15:31:00|625.04|622.64|625.43|623.03|625.43|623.03|625.04|622.64|0
1630337470000|2021-08-30 15:31:10|625.62|623.22|625.43|623.03|625.62|623.22|625.43|623.03|0
1630337480000|2021-08-30 15:31:20|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337500000|2021-08-30 15:31:40|625.43|623.03|625.43|623.03|625.43|623.03|625.43|623.03|0
1630337520000|2021-08-30 15:32:00|625.23|622.83|625.43|623.03|625.43|623.03|625.04|622.64|0
1630337550000|2021-08-30 15:32:30|625.62|623.22|625.82|623.42|625.82|623.42|625.62|623.22|0
1630337560000|2021-08-30 15:32:40|626.01|623.61|625.82|623.42|626.01|623.61|625.82|623.42|0
1630337580000|2021-08-30 15:33:00|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630337610000|2021-08-30 15:33:30|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630337620000|2021-08-30 15:33:40|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630337630000|2021-08-30 15:33:50|626.21|623.81|626.01|623.61|626.21|623.81|626.01|623.61|0
1630337640000|2021-08-30 15:34:00|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630337650000|2021-08-30 15:34:10|626.01|623.61|625.82|623.42|626.01|623.61|625.82|623.42|0
1630337660000|2021-08-30 15:34:20|626.01|623.61|626.01|623.61|626.01|623.61|625.82|623.42|0
1630337680000|2021-08-30 15:34:40|626.21|623.81|626.4|624|626.4|624|626.21|623.81|0
1630337690000|2021-08-30 15:34:50|626.21|623.81|626.21|623.81|626.4|624|626.21|623.81|0
1630337700000|2021-08-30 15:35:00|626.4|624|626.21|623.81|626.4|624|626.21|623.81|0
1630337710000|2021-08-30 15:35:10|626.4|624|626.21|623.81|626.4|624|626.21|623.81|0
1630337730000|2021-08-30 15:35:30|626.4|624|626.4|624|626.4|624|626.4|624|0
1630337740000|2021-08-30 15:35:40|626.21|623.81|626.2|623.8|626.21|623.81|626.2|623.8|0
1630337760000|2021-08-30 15:36:00|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630337780000|2021-08-30 15:36:20|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630337790000|2021-08-30 15:36:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630337810000|2021-08-30 15:36:50|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630337820000|2021-08-30 15:37:00|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630337830000|2021-08-30 15:37:10|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630337840000|2021-08-30 15:37:20|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630337850000|2021-08-30 15:37:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630337860000|2021-08-30 15:37:40|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630337870000|2021-08-30 15:37:50|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630337890000|2021-08-30 15:38:10|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630337900000|2021-08-30 15:38:20|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630337920000|2021-08-30 15:38:40|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337930000|2021-08-30 15:38:50|625.03|622.63|625.03|622.63|625.03|622.63|624.84|622.44|0
1630337940000|2021-08-30 15:39:00|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630337960000|2021-08-30 15:39:20|625.42|623.02|625.23|622.83|625.42|623.02|625.23|622.83|0
1630337970000|2021-08-30 15:39:30|625.03|622.63|625.03|622.63|625.03|622.63|625.03|622.63|0
1630338000000|2021-08-30 15:40:00|625.23|622.83|625.03|622.63|625.23|622.83|625.03|622.63|0
1630338020000|2021-08-30 15:40:20|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630338030000|2021-08-30 15:40:30|624.64|622.24|624.45|622.05|624.64|622.24|624.45|622.05|0
1630338050000|2021-08-30 15:40:50|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1630338060000|2021-08-30 15:41:00|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630338070000|2021-08-30 15:41:10|624.64|622.24|624.84|622.44|624.84|622.44|624.64|622.24|0
1630338080000|2021-08-30 15:41:20|625.03|622.63|624.84|622.44|625.03|622.63|624.84|622.44|0
1630338090000|2021-08-30 15:41:30|625.03|622.63|625.03|622.63|625.03|622.63|625.03|622.63|0
1630338100000|2021-08-30 15:41:40|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630338110000|2021-08-30 15:41:50|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1630338130000|2021-08-30 15:42:10|624.45|622.05|624.64|622.24|624.64|622.24|624.45|622.05|0
1630338150000|2021-08-30 15:42:30|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630338180000|2021-08-30 15:43:00|625.03|622.63|624.84|622.44|625.03|622.63|624.84|622.44|0
1630338190000|2021-08-30 15:43:10|625.03|622.63|625.03|622.63|625.03|622.63|624.84|622.44|0
1630338200000|2021-08-30 15:43:20|624.84|622.44|625.03|622.63|625.03|622.63|624.84|622.44|0
1630338220000|2021-08-30 15:43:40|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630338230000|2021-08-30 15:43:50|625.03|622.63|625.23|622.83|625.23|622.83|625.03|622.63|0
1630338250000|2021-08-30 15:44:10|625.42|623.02|625.23|622.83|625.42|623.02|625.23|622.83|0
1630338260000|2021-08-30 15:44:20|625.42|623.02|625.23|622.83|625.42|623.02|625.23|622.83|0
1630338280000|2021-08-30 15:44:40|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630338290000|2021-08-30 15:44:50|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630338310000|2021-08-30 15:45:10|625.81|623.41|625.62|623.22|625.81|623.41|625.62|623.22|0
1630338320000|2021-08-30 15:45:20|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630338350000|2021-08-30 15:45:50|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630338360000|2021-08-30 15:46:00|625.81|623.41|625.62|623.22|625.81|623.41|625.62|623.22|0
1630338370000|2021-08-30 15:46:10|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630338390000|2021-08-30 15:46:30|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1630338400000|2021-08-30 15:46:40|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1630338420000|2021-08-30 15:47:00|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630338430000|2021-08-30 15:47:10|625.03|622.63|625.03|622.63|625.03|622.63|625.03|622.63|0
1630338450000|2021-08-30 15:47:30|624.83|622.43|625.22|622.82|625.22|622.82|624.83|622.43|0
1630338470000|2021-08-30 15:47:50|625.42|623.02|625.61|623.21|625.61|623.21|625.42|623.02|0
1630338480000|2021-08-30 15:48:00|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630338490000|2021-08-30 15:48:10|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630338510000|2021-08-30 15:48:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630338520000|2021-08-30 15:48:40|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630338540000|2021-08-30 15:49:00|626|623.6|625.81|623.41|626|623.6|625.81|623.41|0
1630338550000|2021-08-30 15:49:10|626|623.6|625.81|623.41|626|623.6|625.81|623.41|0
1630338570000|2021-08-30 15:49:30|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630338590000|2021-08-30 15:49:50|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630338610000|2021-08-30 15:50:10|625.61|623.21|625.42|623.02|625.61|623.21|625.42|623.02|0
1630338630000|2021-08-30 15:50:30|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630338650000|2021-08-30 15:50:50|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630338660000|2021-08-30 15:51:00|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630338680000|2021-08-30 15:51:20|626|623.6|626|623.6|626|623.6|626|623.6|0
1630338720000|2021-08-30 15:52:00|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630338730000|2021-08-30 15:52:10|626|623.6|626|623.6|626|623.6|626|623.6|0
1630338750000|2021-08-30 15:52:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630338790000|2021-08-30 15:53:10|626|623.6|626|623.6|626|623.6|626|623.6|0
1630338810000|2021-08-30 15:53:30|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630338820000|2021-08-30 15:53:40|626|623.6|626|623.6|626|623.6|626|623.6|0
1630338900000|2021-08-30 15:55:00|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630338920000|2021-08-30 15:55:20|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630338930000|2021-08-30 15:55:30|626.59|624.19|626.39|623.99|626.59|624.19|626.39|623.99|0
1630338950000|2021-08-30 15:55:50|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630338970000|2021-08-30 15:56:10|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630339000000|2021-08-30 15:56:40|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630339020000|2021-08-30 15:57:00|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630339070000|2021-08-30 15:57:50|626.98|624.58|626.78|624.38|626.98|624.58|626.78|624.38|0
1630339080000|2021-08-30 15:58:00|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630339100000|2021-08-30 15:58:20|626.78|624.38|626.78|624.38|626.98|624.58|626.78|624.38|0
1630339120000|2021-08-30 15:58:40|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630339130000|2021-08-30 15:58:50|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630339150000|2021-08-30 15:59:10|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630339200000|2021-08-30 16:00:00|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630339210000|2021-08-30 16:00:10|626.59|624.19|626.39|623.99|626.59|624.19|626.39|623.99|0
1630339220000|2021-08-30 16:00:20|626.59|624.19|626.39|623.99|626.59|624.19|626.39|623.99|0
1630339240000|2021-08-30 16:00:40|626.19|623.79|626|623.6|626.19|623.79|626|623.6|0
1630339260000|2021-08-30 16:01:00|626.19|623.79|626|623.6|626.19|623.79|626|623.6|0
1630339280000|2021-08-30 16:01:20|625.8|623.4|626|623.6|626|623.6|625.8|623.4|0
1630339300000|2021-08-30 16:01:40|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1630339310000|2021-08-30 16:01:50|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630339330000|2021-08-30 16:02:10|626.58|624.18|626.39|623.99|626.58|624.18|626.39|623.99|0
1630339350000|2021-08-30 16:02:30|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630339360000|2021-08-30 16:02:40|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630339370000|2021-08-30 16:02:50|626|623.6|626.19|623.79|626.19|623.79|626|623.6|0
1630339410000|2021-08-30 16:03:30|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630339430000|2021-08-30 16:03:50|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630339440000|2021-08-30 16:04:00|625.41|623.01|625.61|623.21|625.61|623.21|625.41|623.01|0
1630339450000|2021-08-30 16:04:10|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630339460000|2021-08-30 16:04:20|625.61|623.21|625.61|623.21|625.61|623.21|625.41|623.01|0
1630339470000|2021-08-30 16:04:30|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630339490000|2021-08-30 16:04:50|626|623.6|625.8|623.4|626|623.6|625.8|623.4|0
1630339500000|2021-08-30 16:05:00|625.61|623.21|625.8|623.4|625.8|623.4|625.61|623.21|0
1630339510000|2021-08-30 16:05:10|626|623.6|625.41|623.01|626|623.6|625.22|622.82|0
1630339520000|2021-08-30 16:05:20|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630339540000|2021-08-30 16:05:40|625.41|623.01|625.22|622.82|625.41|623.01|625.22|622.82|0
1630339550000|2021-08-30 16:05:50|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339560000|2021-08-30 16:06:00|625.41|623.01|625.22|622.82|625.41|623.01|625.22|622.82|0
1630339570000|2021-08-30 16:06:10|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339580000|2021-08-30 16:06:20|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630339590000|2021-08-30 16:06:30|625.22|622.82|625.22|622.82|625.22|622.82|625.02|622.62|0
1630339600000|2021-08-30 16:06:40|625.02|622.62|625.22|622.82|625.22|622.82|625.02|622.62|0
1630339620000|2021-08-30 16:07:00|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630339630000|2021-08-30 16:07:10|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630339660000|2021-08-30 16:07:40|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630339680000|2021-08-30 16:08:00|625.22|622.82|625.22|622.82|625.22|622.82|625.02|622.62|0
1630339690000|2021-08-30 16:08:10|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630339710000|2021-08-30 16:08:30|624.83|622.43|624.83|622.43|624.83|622.43|624.83|622.43|0
1630339730000|2021-08-30 16:08:50|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339740000|2021-08-30 16:09:00|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339750000|2021-08-30 16:09:10|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339760000|2021-08-30 16:09:20|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630339770000|2021-08-30 16:09:30|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630339790000|2021-08-30 16:09:50|625.02|622.62|624.83|622.43|625.02|622.62|624.83|622.43|0
1630339810000|2021-08-30 16:10:10|625.02|622.62|625.02|622.62|625.02|622.62|624.83|622.43|0
1630339830000|2021-08-30 16:10:30|625.22|622.82|625.41|623.01|625.61|623.21|625.22|622.82|0
1630339840000|2021-08-30 16:10:40|625.61|623.21|625.61|623.21|625.8|623.4|625.61|623.21|0
1630339860000|2021-08-30 16:11:00|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630339870000|2021-08-30 16:11:10|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630339880000|2021-08-30 16:11:20|625.8|623.4|625.6|623.2|625.8|623.4|625.6|623.2|0
1630339890000|2021-08-30 16:11:30|625.41|623.01|625.41|623.01|625.6|623.2|625.41|623.01|0
1630339900000|2021-08-30 16:11:40|625.21|622.81|625.21|622.81|625.41|623.01|625.21|622.81|0
1630339910000|2021-08-30 16:11:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630339920000|2021-08-30 16:12:00|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630339940000|2021-08-30 16:12:20|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630339950000|2021-08-30 16:12:30|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630339970000|2021-08-30 16:12:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630339980000|2021-08-30 16:13:00|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630339990000|2021-08-30 16:13:10|625.02|622.62|625.21|622.81|625.21|622.81|625.02|622.62|0
1630340000000|2021-08-30 16:13:20|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630340030000|2021-08-30 16:13:50|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630340040000|2021-08-30 16:14:00|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630340050000|2021-08-30 16:14:10|625.21|622.81|625.02|622.62|625.41|623.01|625.02|622.62|0
1630340060000|2021-08-30 16:14:20|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1630340080000|2021-08-30 16:14:40|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630340090000|2021-08-30 16:14:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630340100000|2021-08-30 16:15:00|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1630340110000|2021-08-30 16:15:10|625.21|622.81|625.41|623.01|625.41|623.01|625.21|622.81|0
1630340130000|2021-08-30 16:15:30|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630340140000|2021-08-30 16:15:40|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630340150000|2021-08-30 16:15:50|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630340160000|2021-08-30 16:16:00|625.41|623.01|625.02|622.62|625.41|623.01|625.02|622.62|0
1630340170000|2021-08-30 16:16:10|624.82|622.42|624.82|622.42|624.82|622.42|624.82|622.42|0
1630340190000|2021-08-30 16:16:30|625.02|622.62|624.82|622.42|625.02|622.62|624.82|622.42|0
1630340200000|2021-08-30 16:16:40|624.63|622.23|624.63|622.23|624.63|622.23|624.63|622.23|0
1630340210000|2021-08-30 16:16:50|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1630340220000|2021-08-30 16:17:00|624.24|621.84|624.43|622.03|624.43|622.03|624.24|621.84|0
1630340230000|2021-08-30 16:17:10|624.24|621.84|624.43|622.03|624.43|622.03|624.24|621.84|0
1630340270000|2021-08-30 16:17:50|624.63|622.23|624.43|622.03|624.63|622.23|624.43|622.03|0
1630340290000|2021-08-30 16:18:10|624.63|622.23|624.43|622.03|624.63|622.23|624.43|622.03|0
1630340320000|2021-08-30 16:18:40|624.24|621.84|624.24|621.84|624.43|622.03|624.24|621.84|0
1630340330000|2021-08-30 16:18:50|624.43|622.03|624.24|621.84|624.43|622.03|624.24|621.84|0
1630340340000|2021-08-30 16:19:00|624.43|622.03|624.04|621.64|624.43|622.03|624.04|621.64|0
1630340350000|2021-08-30 16:19:10|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1630340360000|2021-08-30 16:19:20|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630340370000|2021-08-30 16:19:30|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630340380000|2021-08-30 16:19:40|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630340400000|2021-08-30 16:20:00|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630340420000|2021-08-30 16:20:20|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1630340430000|2021-08-30 16:20:30|623.26|620.86|623.07|620.67|623.26|620.86|623.07|620.67|0
1630340440000|2021-08-30 16:20:40|623.26|620.86|623.65|621.25|623.65|621.25|623.26|620.86|0
1630340450000|2021-08-30 16:20:50|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630340460000|2021-08-30 16:21:00|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630340480000|2021-08-30 16:21:20|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1630340490000|2021-08-30 16:21:30|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630340500000|2021-08-30 16:21:40|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1630340520000|2021-08-30 16:22:00|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630340540000|2021-08-30 16:22:20|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630340570000|2021-08-30 16:22:50|623.16|620.76|623.26|620.86|623.26|620.86|623.16|620.76|0
1630340580000|2021-08-30 16:23:00|623.07|620.67|622.87|620.47|623.07|620.67|622.87|620.47|0
1630340600000|2021-08-30 16:23:20|623.07|620.67|623.07|620.67|623.07|620.67|622.87|620.47|0
1630340620000|2021-08-30 16:23:40|623.26|620.86|623.07|620.67|623.26|620.86|623.07|620.67|0
1630340630000|2021-08-30 16:23:50|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630340640000|2021-08-30 16:24:00|622.68|620.28|622.68|620.28|622.87|620.47|622.68|620.28|0
1630340650000|2021-08-30 16:24:10|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630340660000|2021-08-30 16:24:20|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1630340670000|2021-08-30 16:24:30|622.48|620.08|622.48|620.08|622.68|620.28|622.48|620.08|0
1630340680000|2021-08-30 16:24:40|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1630340690000|2021-08-30 16:24:50|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630340710000|2021-08-30 16:25:10|622.68|620.28|622.87|620.47|622.87|620.47|622.68|620.28|0
1630340720000|2021-08-30 16:25:20|623.07|620.67|623.07|620.67|623.07|620.67|623.07|620.67|0
1630340730000|2021-08-30 16:25:30|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630340750000|2021-08-30 16:25:50|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630340760000|2021-08-30 16:26:00|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630340770000|2021-08-30 16:26:10|622.87|620.47|623.06|620.66|623.06|620.66|622.87|620.47|0
1630340780000|2021-08-30 16:26:20|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630340790000|2021-08-30 16:26:30|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1630340800000|2021-08-30 16:26:40|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630340830000|2021-08-30 16:27:10|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630340860000|2021-08-30 16:27:40|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1630340870000|2021-08-30 16:27:50|622.29|619.89|622.29|619.89|622.29|619.89|622.29|619.89|0
1630340880000|2021-08-30 16:28:00|622.09|619.69|622.29|619.89|622.29|619.89|622.09|619.69|0
1630340890000|2021-08-30 16:28:10|622.28|619.88|622.48|620.08|622.48|620.08|622.28|619.88|0
1630340900000|2021-08-30 16:28:20|622.67|620.27|622.48|620.08|622.67|620.27|622.48|620.08|0
1630340920000|2021-08-30 16:28:40|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630340940000|2021-08-30 16:29:00|622.87|620.47|622.87|620.47|622.87|620.47|622.67|620.27|0
1630340950000|2021-08-30 16:29:10|623.06|620.66|622.87|620.47|623.06|620.66|622.67|620.27|0
1630340970000|2021-08-30 16:29:30|623.06|620.66|622.87|620.47|623.06|620.66|622.87|620.47|0
1630341010000|2021-08-30 16:30:10|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630341050000|2021-08-30 16:30:50|622.87|620.47|622.87|620.47|622.87|620.47|622.67|620.27|0
1630341060000|2021-08-30 16:31:00|622.67|620.27|622.87|620.47|622.87|620.47|622.67|620.27|0
1630341080000|2021-08-30 16:31:20|622.67|620.27|622.48|620.08|622.67|620.27|622.48|620.08|0
1630341090000|2021-08-30 16:31:30|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630341120000|2021-08-30 16:32:00|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1630341130000|2021-08-30 16:32:10|622.67|620.27|622.48|620.08|622.67|620.27|622.48|620.08|0
1630341140000|2021-08-30 16:32:20|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1630341150000|2021-08-30 16:32:30|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1630341160000|2021-08-30 16:32:40|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630341170000|2021-08-30 16:32:50|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1630341200000|2021-08-30 16:33:20|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1630341240000|2021-08-30 16:34:00|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630341250000|2021-08-30 16:34:10|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630341280000|2021-08-30 16:34:40|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630341300000|2021-08-30 16:35:00|623.26|620.86|623.06|620.66|623.26|620.86|623.06|620.66|0
1630341310000|2021-08-30 16:35:10|623.26|620.86|623.06|620.66|623.26|620.86|623.06|620.66|0
1630341400000|2021-08-30 16:36:40|623.26|620.86|623.06|620.66|623.26|620.86|623.06|620.66|0
1630341410000|2021-08-30 16:36:50|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630341420000|2021-08-30 16:37:00|623.45|621.05|623.45|621.05|623.45|621.05|623.26|620.86|0
1630341440000|2021-08-30 16:37:20|623.64|621.24|623.64|621.24|623.64|621.24|623.64|621.24|0
1630341470000|2021-08-30 16:37:50|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630341480000|2021-08-30 16:38:00|623.64|621.24|623.64|621.24|623.64|621.24|623.64|621.24|0
1630341520000|2021-08-30 16:38:40|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630341530000|2021-08-30 16:38:50|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630341550000|2021-08-30 16:39:10|624.23|621.83|624.23|621.83|624.23|621.83|624.03|621.63|0
1630341570000|2021-08-30 16:39:30|624.42|622.02|624.23|621.83|624.42|622.02|624.23|621.83|0
1630341580000|2021-08-30 16:39:40|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630341590000|2021-08-30 16:39:50|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341610000|2021-08-30 16:40:10|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630341620000|2021-08-30 16:40:20|624.23|621.83|624.42|622.02|624.42|622.02|624.23|621.83|0
1630341630000|2021-08-30 16:40:30|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341640000|2021-08-30 16:40:40|624.03|621.63|623.84|621.44|624.03|621.63|623.84|621.44|0
1630341650000|2021-08-30 16:40:50|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630341680000|2021-08-30 16:41:20|624.23|621.83|624.42|622.02|624.42|622.02|624.23|621.83|0
1630341690000|2021-08-30 16:41:30|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341700000|2021-08-30 16:41:40|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630341710000|2021-08-30 16:41:50|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341720000|2021-08-30 16:42:00|624.03|621.63|624.23|621.83|624.23|621.83|624.03|621.63|0
1630341770000|2021-08-30 16:42:50|624.42|622.02|624.23|621.83|624.42|622.02|624.23|621.83|0
1630341780000|2021-08-30 16:43:00|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630341800000|2021-08-30 16:43:20|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341890000|2021-08-30 16:44:50|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630341920000|2021-08-30 16:45:20|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630341960000|2021-08-30 16:46:00|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630341980000|2021-08-30 16:46:20|624.23|621.83|624.03|621.63|624.23|621.83|624.03|621.63|0
1630341990000|2021-08-30 16:46:30|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630342020000|2021-08-30 16:47:00|623.64|621.24|623.84|621.44|623.84|621.44|623.64|621.24|0
1630342030000|2021-08-30 16:47:10|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630342040000|2021-08-30 16:47:20|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630342060000|2021-08-30 16:47:40|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630342120000|2021-08-30 16:48:40|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342160000|2021-08-30 16:49:20|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630342180000|2021-08-30 16:49:40|623.83|621.43|624.03|621.63|624.03|621.63|623.83|621.43|0
1630342190000|2021-08-30 16:49:50|623.83|621.43|624.03|621.63|624.03|621.63|623.83|621.43|0
1630342200000|2021-08-30 16:50:00|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1630342210000|2021-08-30 16:50:10|623.64|621.24|623.64|621.24|623.64|621.24|623.64|621.24|0
1630342240000|2021-08-30 16:50:40|623.83|621.43|623.64|621.24|623.83|621.43|623.64|621.24|0
1630342260000|2021-08-30 16:51:00|623.83|621.43|623.83|621.43|623.83|621.43|623.64|621.24|0
1630342290000|2021-08-30 16:51:30|623.64|621.24|623.64|621.24|623.64|621.24|623.64|621.24|0
1630342320000|2021-08-30 16:52:00|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1630342370000|2021-08-30 16:52:50|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630342390000|2021-08-30 16:53:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342410000|2021-08-30 16:53:30|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630342440000|2021-08-30 16:54:00|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630342450000|2021-08-30 16:54:10|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630342530000|2021-08-30 16:55:30|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342550000|2021-08-30 16:55:50|624.03|621.63|624.03|621.63|624.03|621.63|624.03|621.63|0
1630342560000|2021-08-30 16:56:00|624.22|621.82|624.03|621.63|624.22|621.82|624.03|621.63|0
1630342570000|2021-08-30 16:56:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342580000|2021-08-30 16:56:20|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630342600000|2021-08-30 16:56:40|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342640000|2021-08-30 16:57:20|624.03|621.63|624.03|621.63|624.22|621.82|624.03|621.63|0
1630342650000|2021-08-30 16:57:30|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630342660000|2021-08-30 16:57:40|624.42|622.02|624.22|621.82|624.42|622.02|624.22|621.82|0
1630342670000|2021-08-30 16:57:50|624.42|622.02|624.42|622.02|624.42|622.02|624.22|621.82|0
1630342690000|2021-08-30 16:58:10|624.22|621.82|624.42|622.02|624.42|622.02|624.22|621.82|0
1630342710000|2021-08-30 16:58:30|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630342760000|2021-08-30 16:59:20|624.81|622.41|624.81|622.41|624.81|622.41|624.81|622.41|0
1630342790000|2021-08-30 16:59:50|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630342800000|2021-08-30 17:00:00|625|622.6|624.8|622.4|625|622.6|624.8|622.4|0
1630342810000|2021-08-30 17:00:10|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630342820000|2021-08-30 17:00:20|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630342860000|2021-08-30 17:01:00|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630342880000|2021-08-30 17:01:20|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630342890000|2021-08-30 17:01:30|624.22|621.82|624.22|621.82|624.41|622.01|624.22|621.82|0
1630342900000|2021-08-30 17:01:40|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630342940000|2021-08-30 17:02:20|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630342960000|2021-08-30 17:02:40|624.22|621.82|624.41|622.01|624.41|622.01|624.22|621.82|0
1630342970000|2021-08-30 17:02:50|624.22|621.82|624.41|622.01|624.41|622.01|624.22|621.82|0
1630343000000|2021-08-30 17:03:20|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630343020000|2021-08-30 17:03:40|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630343030000|2021-08-30 17:03:50|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630343040000|2021-08-30 17:04:00|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630343090000|2021-08-30 17:04:50|624.02|621.62|624.02|621.62|624.02|621.62|624.02|621.62|0
1630343100000|2021-08-30 17:05:00|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630343110000|2021-08-30 17:05:10|624.02|621.62|624.22|621.82|624.22|621.82|624.02|621.62|0
1630343120000|2021-08-30 17:05:20|624.02|621.62|624.22|621.82|624.22|621.82|624.02|621.62|0
1630343150000|2021-08-30 17:05:50|624.02|621.62|624.02|621.62|624.02|621.62|624.02|621.62|0
1630343190000|2021-08-30 17:06:30|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630343220000|2021-08-30 17:07:00|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630343230000|2021-08-30 17:07:10|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630343250000|2021-08-30 17:07:30|624.41|622.01|624.41|622.01|624.61|622.21|624.41|622.01|0
1630343270000|2021-08-30 17:07:50|624.61|622.21|624.8|622.4|624.8|622.4|624.61|622.21|0
1630343280000|2021-08-30 17:08:00|625|622.6|624.8|622.4|625|622.6|624.8|622.4|0
1630343290000|2021-08-30 17:08:10|624.61|622.21|624.61|622.21|624.61|622.21|624.41|622.01|0
1630343310000|2021-08-30 17:08:30|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343320000|2021-08-30 17:08:40|625|622.6|625|622.6|625|622.6|625|622.6|0
1630343330000|2021-08-30 17:08:50|624.8|622.4|625|622.6|625|622.6|624.8|622.4|0
1630343350000|2021-08-30 17:09:10|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343370000|2021-08-30 17:09:30|625|622.6|625|622.6|625|622.6|625|622.6|0
1630343390000|2021-08-30 17:09:50|624.8|622.4|624.8|622.4|625|622.6|624.8|622.4|0
1630343510000|2021-08-30 17:11:50|625|622.6|625|622.6|625|622.6|625|622.6|0
1630343520000|2021-08-30 17:12:00|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1630343550000|2021-08-30 17:12:30|625.19|622.79|625.19|622.79|625.19|622.79|625.19|622.79|0
1630343580000|2021-08-30 17:13:00|625.38|622.98|625.38|622.98|625.38|622.98|625.38|622.98|0
1630343600000|2021-08-30 17:13:20|625.19|622.79|625.19|622.79|625.19|622.79|625.19|622.79|0
1630343620000|2021-08-30 17:13:40|625.28|622.88|625.19|622.79|625.28|622.88|625.19|622.79|0
1630343630000|2021-08-30 17:13:50|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630343710000|2021-08-30 17:15:10|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1630343750000|2021-08-30 17:15:50|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343780000|2021-08-30 17:16:20|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1630343800000|2021-08-30 17:16:40|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343840000|2021-08-30 17:17:20|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1630343880000|2021-08-30 17:18:00|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343900000|2021-08-30 17:18:20|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630343920000|2021-08-30 17:18:40|624.8|622.4|624.6|622.2|624.8|622.4|624.6|622.2|0
1630343960000|2021-08-30 17:19:20|624.8|622.4|624.8|622.4|624.8|622.4|624.8|622.4|0
1630343980000|2021-08-30 17:19:40|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344020000|2021-08-30 17:20:20|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630344050000|2021-08-30 17:20:50|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344100000|2021-08-30 17:21:40|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630344120000|2021-08-30 17:22:00|624.21|621.81|624.41|622.01|624.41|622.01|624.21|621.81|0
1630344140000|2021-08-30 17:22:20|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344150000|2021-08-30 17:22:30|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630344170000|2021-08-30 17:22:50|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344200000|2021-08-30 17:23:20|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630344220000|2021-08-30 17:23:40|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344240000|2021-08-30 17:24:00|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630344260000|2021-08-30 17:24:20|624.6|622.2|624.4|622|624.6|622.2|624.4|622|0
1630344270000|2021-08-30 17:24:30|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344280000|2021-08-30 17:24:40|624.4|622|624.4|622|624.4|622|624.4|622|0
1630344290000|2021-08-30 17:24:50|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344320000|2021-08-30 17:25:20|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344380000|2021-08-30 17:26:20|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344410000|2021-08-30 17:26:50|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344450000|2021-08-30 17:27:30|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344460000|2021-08-30 17:27:40|624.4|622|624.4|622|624.4|622|624.4|622|0
1630344470000|2021-08-30 17:27:50|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344500000|2021-08-30 17:28:20|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344520000|2021-08-30 17:28:40|624.99|622.59|624.79|622.39|624.99|622.59|624.79|622.39|0
1630344570000|2021-08-30 17:29:30|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344610000|2021-08-30 17:30:10|624.79|622.39|624.99|622.59|624.99|622.59|624.79|622.39|0
1630344620000|2021-08-30 17:30:20|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344630000|2021-08-30 17:30:30|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344660000|2021-08-30 17:31:00|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344670000|2021-08-30 17:31:10|624.99|622.59|624.99|622.59|624.99|622.59|624.99|622.59|0
1630344690000|2021-08-30 17:31:30|624.6|622.2|624.4|622|624.6|622.2|624.4|622|0
1630344710000|2021-08-30 17:31:50|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344730000|2021-08-30 17:32:10|624.01|621.61|624.21|621.81|624.21|621.81|624.01|621.61|0
1630344750000|2021-08-30 17:32:30|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630344760000|2021-08-30 17:32:40|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344840000|2021-08-30 17:34:00|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630344860000|2021-08-30 17:34:20|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630344870000|2021-08-30 17:34:30|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630344880000|2021-08-30 17:34:40|624.21|621.81|624.4|622|624.4|622|624.21|621.81|0
1630344890000|2021-08-30 17:34:50|624.6|622.2|624.6|622.2|624.79|622.39|624.6|622.2|0
1630344900000|2021-08-30 17:35:00|624.4|622|624.4|622|624.4|622|624.4|622|0
1630344930000|2021-08-30 17:35:30|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344940000|2021-08-30 17:35:40|624.79|622.39|624.6|622.2|624.79|622.39|624.6|622.2|0
1630344960000|2021-08-30 17:36:00|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630344970000|2021-08-30 17:36:10|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630344980000|2021-08-30 17:36:20|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630345050000|2021-08-30 17:37:30|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630345070000|2021-08-30 17:37:50|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630345100000|2021-08-30 17:38:20|624.4|622|624.4|622|624.4|622|624.4|622|0
1630345120000|2021-08-30 17:38:40|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630345130000|2021-08-30 17:38:50|624.4|622|624.4|622|624.4|622|624.4|622|0
1630345150000|2021-08-30 17:39:10|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630345160000|2021-08-30 17:39:20|624.4|622|624.59|622.19|624.59|622.19|624.4|622|0
1630345170000|2021-08-30 17:39:30|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630345200000|2021-08-30 17:40:00|624.98|622.58|624.98|622.58|624.98|622.58|624.98|622.58|0
1630345210000|2021-08-30 17:40:10|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630345240000|2021-08-30 17:40:40|624.98|622.58|624.98|622.58|624.98|622.58|624.98|622.58|0
1630345300000|2021-08-30 17:41:40|625.18|622.78|625.18|622.78|625.18|622.78|625.18|622.78|0
1630345310000|2021-08-30 17:41:50|625.37|622.97|625.37|622.97|625.37|622.97|625.37|622.97|0
1630345400000|2021-08-30 17:43:20|625.57|623.17|625.57|623.17|625.57|623.17|625.57|623.17|0
1630345530000|2021-08-30 17:45:30|625.76|623.36|625.76|623.36|625.76|623.36|625.76|623.36|0
1630345730000|2021-08-30 17:48:50|625.96|623.56|625.96|623.56|625.96|623.56|625.96|623.56|0
1630345770000|2021-08-30 17:49:30|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630345800000|2021-08-30 17:50:00|626.35|623.95|626.15|623.75|626.35|623.95|626.15|623.75|0
1630345830000|2021-08-30 17:50:30|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630345890000|2021-08-30 17:51:30|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630345910000|2021-08-30 17:51:50|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630345930000|2021-08-30 17:52:10|626.54|624.14|626.54|624.14|626.54|624.14|626.54|624.14|0
1630345970000|2021-08-30 17:52:50|626.34|623.94|626.54|624.14|626.54|624.14|626.34|623.94|0
1630345980000|2021-08-30 17:53:00|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630345990000|2021-08-30 17:53:10|626.15|623.75|626.15|623.75|626.34|623.94|626.15|623.75|0
1630346000000|2021-08-30 17:53:20|626.34|623.94|626.15|623.75|626.34|623.94|626.15|623.75|0
1630346010000|2021-08-30 17:53:30|626.05|623.65|625.95|623.55|626.05|623.65|625.95|623.55|0
1630346020000|2021-08-30 17:53:40|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630346030000|2021-08-30 17:53:50|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346060000|2021-08-30 17:54:20|626.15|623.75|626.34|623.94|626.34|623.94|626.15|623.75|0
1630346100000|2021-08-30 17:55:00|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630346110000|2021-08-30 17:55:10|626.34|623.94|626.15|623.75|626.34|623.94|626.15|623.75|0
1630346140000|2021-08-30 17:55:40|626.34|623.94|626.15|623.75|626.34|623.94|626.15|623.75|0
1630346260000|2021-08-30 17:57:40|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630346300000|2021-08-30 17:58:20|625.76|623.36|625.95|623.55|625.95|623.55|625.76|623.36|0
1630346330000|2021-08-30 17:58:50|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630346340000|2021-08-30 17:59:00|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346390000|2021-08-30 17:59:50|626.54|624.14|626.54|624.14|626.54|624.14|626.54|624.14|0
1630346410000|2021-08-30 18:00:10|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346420000|2021-08-30 18:00:20|626.15|623.75|626.15|623.75|626.15|623.75|626.15|623.75|0
1630346440000|2021-08-30 18:00:40|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630346460000|2021-08-30 18:01:00|625.76|623.36|625.76|623.36|625.76|623.36|625.76|623.36|0
1630346470000|2021-08-30 18:01:10|625.56|623.16|625.56|623.16|625.76|623.36|625.56|623.16|0
1630346500000|2021-08-30 18:01:40|625.36|622.96|625.36|622.96|625.36|622.96|625.36|622.96|0
1630346510000|2021-08-30 18:01:50|625.56|623.16|625.56|623.16|625.56|623.16|625.56|623.16|0
1630346520000|2021-08-30 18:02:00|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630346530000|2021-08-30 18:02:10|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630346540000|2021-08-30 18:02:20|626.14|623.74|626.14|623.74|626.14|623.74|626.14|623.74|0
1630346560000|2021-08-30 18:02:40|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630346570000|2021-08-30 18:02:50|626.14|623.74|626.14|623.74|626.14|623.74|626.14|623.74|0
1630346580000|2021-08-30 18:03:00|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346700000|2021-08-30 18:05:00|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630346710000|2021-08-30 18:05:10|626.73|624.33|626.73|624.33|626.73|624.33|626.73|624.33|0
1630346740000|2021-08-30 18:05:40|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630346750000|2021-08-30 18:05:50|626.34|623.94|626.14|623.74|626.34|623.94|626.14|623.74|0
1630346760000|2021-08-30 18:06:00|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346770000|2021-08-30 18:06:10|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630346780000|2021-08-30 18:06:20|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346790000|2021-08-30 18:06:30|626.53|624.13|626.34|623.94|626.53|624.13|626.34|623.94|0
1630346800000|2021-08-30 18:06:40|626.53|624.13|626.34|623.94|626.53|624.13|626.34|623.94|0
1630346860000|2021-08-30 18:07:40|626.14|623.74|626.34|623.94|626.34|623.94|626.14|623.74|0
1630346900000|2021-08-30 18:08:20|626.14|623.74|626.14|623.74|626.14|623.74|626.14|623.74|0
1630346910000|2021-08-30 18:08:30|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1630346920000|2021-08-30 18:08:40|626.14|623.74|626.14|623.74|626.14|623.74|626.14|623.74|0
1630346940000|2021-08-30 18:09:00|625.95|623.55|626.14|623.74|626.14|623.74|625.95|623.55|0
1630346950000|2021-08-30 18:09:10|626.34|623.94|626.14|623.74|626.34|623.94|626.14|623.74|0
1630346970000|2021-08-30 18:09:30|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630346980000|2021-08-30 18:09:40|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347000000|2021-08-30 18:10:00|625.56|623.16|625.56|623.16|625.75|623.35|625.56|623.16|0
1630347050000|2021-08-30 18:10:50|625.36|622.96|625.56|623.16|625.56|623.16|625.36|622.96|0
1630347070000|2021-08-30 18:11:10|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347080000|2021-08-30 18:11:20|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630347090000|2021-08-30 18:11:30|625.75|623.35|625.95|623.55|625.95|623.55|625.75|623.35|0
1630347140000|2021-08-30 18:12:20|625.75|623.35|625.95|623.55|625.95|623.55|625.75|623.35|0
1630347150000|2021-08-30 18:12:30|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347170000|2021-08-30 18:12:50|625.95|623.55|626.14|623.74|626.14|623.74|625.95|623.55|0
1630347180000|2021-08-30 18:13:00|626.34|623.94|626.14|623.74|626.34|623.94|626.14|623.74|0
1630347190000|2021-08-30 18:13:10|625.95|623.55|625.95|623.55|625.95|623.55|625.95|623.55|0
1630347220000|2021-08-30 18:13:40|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347240000|2021-08-30 18:14:00|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1630347250000|2021-08-30 18:14:10|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347300000|2021-08-30 18:15:00|625.55|623.15|625.75|623.35|625.75|623.35|625.55|623.15|0
1630347330000|2021-08-30 18:15:30|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630347370000|2021-08-30 18:16:10|625.75|623.35|625.75|623.35|625.75|623.35|625.75|623.35|0
1630347380000|2021-08-30 18:16:20|625.94|623.54|626.14|623.74|626.14|623.74|625.94|623.54|0
1630347420000|2021-08-30 18:17:00|626.33|623.93|626.33|623.93|626.33|623.93|626.14|623.74|0
1630347450000|2021-08-30 18:17:30|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630347460000|2021-08-30 18:17:40|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630347470000|2021-08-30 18:17:50|626.92|624.52|626.92|624.52|627.11|624.71|626.92|624.52|0
1630347480000|2021-08-30 18:18:00|627.11|624.71|627.11|624.71|627.11|624.71|627.11|624.71|0
1630347490000|2021-08-30 18:18:10|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1630347510000|2021-08-30 18:18:30|627.51|625.11|626.92|624.52|627.51|625.11|626.92|624.52|0
1630347520000|2021-08-30 18:18:40|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630347530000|2021-08-30 18:18:50|626.53|624.13|626.72|624.32|626.72|624.32|626.53|624.13|0
1630347560000|2021-08-30 18:19:20|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630347570000|2021-08-30 18:19:30|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1630347580000|2021-08-30 18:19:40|626.14|623.74|625.94|623.54|626.14|623.74|625.94|623.54|0
1630347590000|2021-08-30 18:19:50|625.75|623.35|625.55|623.15|625.75|623.35|625.55|623.15|0
1630347620000|2021-08-30 18:20:20|625.36|622.96|625.55|623.15|625.55|623.15|625.36|622.96|0
1630347650000|2021-08-30 18:20:50|625.36|622.96|625.36|622.96|625.36|622.96|625.36|622.96|0
1630347670000|2021-08-30 18:21:10|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1630347680000|2021-08-30 18:21:20|625.36|622.96|625.16|622.76|625.36|622.96|625.16|622.76|0
1630347700000|2021-08-30 18:21:40|625.36|622.96|625.16|622.76|625.36|622.96|625.16|622.76|0
1630347710000|2021-08-30 18:21:50|625.36|622.96|625.16|622.76|625.36|622.96|625.16|622.76|0
1630347810000|2021-08-30 18:23:30|625.36|622.96|625.36|622.96|625.36|622.96|625.36|622.96|0
1630347830000|2021-08-30 18:23:50|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630347850000|2021-08-30 18:24:10|625.36|622.96|625.55|623.15|625.55|623.15|625.36|622.96|0
1630347870000|2021-08-30 18:24:30|625.36|622.96|625.36|622.96|625.36|622.96|625.36|622.96|0
1630347900000|2021-08-30 18:25:00|625.16|622.76|625.36|622.96|625.36|622.96|625.16|622.76|0
1630347920000|2021-08-30 18:25:20|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630347950000|2021-08-30 18:25:50|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630347960000|2021-08-30 18:26:00|625.35|622.95|625.55|623.15|625.55|623.15|625.35|622.95|0
1630347970000|2021-08-30 18:26:10|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348010000|2021-08-30 18:26:50|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630348020000|2021-08-30 18:27:00|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348040000|2021-08-30 18:27:20|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630348070000|2021-08-30 18:27:50|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630348130000|2021-08-30 18:28:50|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1630348160000|2021-08-30 18:29:20|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630348170000|2021-08-30 18:29:30|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1630348240000|2021-08-30 18:30:40|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630348260000|2021-08-30 18:31:00|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1630348280000|2021-08-30 18:31:20|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630348310000|2021-08-30 18:31:50|625.94|623.54|625.94|623.54|625.94|623.54|625.94|623.54|0
1630348320000|2021-08-30 18:32:00|626.13|623.73|625.94|623.54|626.13|623.73|625.94|623.54|0
1630348330000|2021-08-30 18:32:10|625.74|623.34|625.94|623.54|625.94|623.54|625.74|623.34|0
1630348370000|2021-08-30 18:32:50|625.74|623.34|625.74|623.34|625.94|623.54|625.74|623.34|0
1630348380000|2021-08-30 18:33:00|625.94|623.54|625.74|623.34|625.94|623.54|625.74|623.34|0
1630348400000|2021-08-30 18:33:20|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630348410000|2021-08-30 18:33:30|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630348420000|2021-08-30 18:33:40|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630348450000|2021-08-30 18:34:10|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348480000|2021-08-30 18:34:40|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1630348490000|2021-08-30 18:34:50|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348500000|2021-08-30 18:35:00|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630348530000|2021-08-30 18:35:30|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348560000|2021-08-30 18:36:00|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1630348570000|2021-08-30 18:36:10|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630348730000|2021-08-30 18:38:50|625.15|622.75|625.35|622.95|625.35|622.95|625.15|622.75|0
1630348740000|2021-08-30 18:39:00|625.15|622.75|625.15|622.75|625.15|622.75|624.96|622.56|0
1630348750000|2021-08-30 18:39:10|624.96|622.56|625.15|622.75|625.15|622.75|624.96|622.56|0
1630348770000|2021-08-30 18:39:30|624.96|622.56|624.96|622.56|624.96|622.56|624.96|622.56|0
1630348790000|2021-08-30 18:39:50|624.76|622.36|624.57|622.17|624.76|622.36|624.57|622.17|0
1630348810000|2021-08-30 18:40:10|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1630348840000|2021-08-30 18:40:40|624.96|622.56|624.96|622.56|624.96|622.56|624.96|622.56|0
1630348860000|2021-08-30 18:41:00|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630348890000|2021-08-30 18:41:30|624.96|622.56|624.96|622.56|624.96|622.56|624.96|622.56|0
1630348900000|2021-08-30 18:41:40|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1630348920000|2021-08-30 18:42:00|624.96|622.56|624.96|622.56|624.96|622.56|624.96|622.56|0
1630348960000|2021-08-30 18:42:40|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1630348980000|2021-08-30 18:43:00|624.57|622.17|624.57|622.17|624.76|622.36|624.57|622.17|0
1630349020000|2021-08-30 18:43:40|624.76|622.36|624.57|622.17|624.76|622.36|624.57|622.17|0
1630349040000|2021-08-30 18:44:00|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1630349050000|2021-08-30 18:44:10|624.57|622.17|624.57|622.17|624.76|622.36|624.57|622.17|0
1630349060000|2021-08-30 18:44:20|624.76|622.36|624.57|622.17|624.76|622.36|624.57|622.17|0
1630349070000|2021-08-30 18:44:30|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630349080000|2021-08-30 18:44:40|624.18|621.78|623.98|621.58|624.18|621.78|623.98|621.58|0
1630349090000|2021-08-30 18:44:50|624.18|621.78|623.98|621.58|624.18|621.78|623.98|621.58|0
1630349100000|2021-08-30 18:45:00|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630349120000|2021-08-30 18:45:20|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630349140000|2021-08-30 18:45:40|624.57|622.17|624.37|621.97|624.57|622.17|624.37|621.97|0
1630349150000|2021-08-30 18:45:50|624.57|622.17|624.57|622.17|624.57|622.17|624.57|622.17|0
1630349170000|2021-08-30 18:46:10|624.37|621.97|624.57|622.17|624.57|622.17|624.37|621.97|0
1630349180000|2021-08-30 18:46:20|624.37|621.97|624.57|622.17|624.57|622.17|624.37|621.97|0
1630349190000|2021-08-30 18:46:30|624.37|621.97|624.57|622.17|624.57|622.17|624.37|621.97|0
1630349240000|2021-08-30 18:47:20|624.76|622.36|624.76|622.36|624.76|622.36|624.76|622.36|0
1630349270000|2021-08-30 18:47:50|624.96|622.56|624.96|622.56|624.96|622.56|624.96|622.56|0
1630349310000|2021-08-30 18:48:30|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630349400000|2021-08-30 18:50:00|624.95|622.55|624.95|622.55|624.95|622.55|624.95|622.55|0
1630349430000|2021-08-30 18:50:30|625.15|622.75|625.34|622.94|625.34|622.94|625.15|622.75|0
1630349440000|2021-08-30 18:50:40|625.54|623.14|625.54|623.14|625.54|623.14|625.54|623.14|0
1630349450000|2021-08-30 18:50:50|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630349460000|2021-08-30 18:51:00|625.54|623.14|625.54|623.14|625.54|623.14|625.54|623.14|0
1630349490000|2021-08-30 18:51:30|625.34|622.94|625.34|622.94|625.34|622.94|625.34|622.94|0
1630349500000|2021-08-30 18:51:40|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630349510000|2021-08-30 18:51:50|624.95|622.55|624.95|622.55|624.95|622.55|624.95|622.55|0
1630349530000|2021-08-30 18:52:10|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630349540000|2021-08-30 18:52:20|625.34|622.94|625.34|622.94|625.34|622.94|625.34|622.94|0
1630349570000|2021-08-30 18:52:50|625.54|623.14|625.34|622.94|625.54|623.14|625.34|622.94|0
1630349600000|2021-08-30 18:53:20|625.54|623.14|625.73|623.33|625.73|623.33|625.54|623.14|0
1630349610000|2021-08-30 18:53:30|625.54|623.14|625.54|623.14|625.73|623.33|625.54|623.14|0
1630349620000|2021-08-30 18:53:40|625.73|623.33|625.54|623.14|625.73|623.33|625.54|623.14|0
1630349640000|2021-08-30 18:54:00|625.73|623.33|625.54|623.14|625.73|623.33|625.54|623.14|0
1630349650000|2021-08-30 18:54:10|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630349710000|2021-08-30 18:55:10|625.54|623.14|625.54|623.14|625.54|623.14|625.54|623.14|0
1630349730000|2021-08-30 18:55:30|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630349740000|2021-08-30 18:55:40|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630349770000|2021-08-30 18:56:10|625.73|623.33|625.93|623.53|625.93|623.53|625.73|623.33|0
1630349790000|2021-08-30 18:56:30|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630349840000|2021-08-30 18:57:20|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630349860000|2021-08-30 18:57:40|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630349890000|2021-08-30 18:58:10|625.54|623.14|625.73|623.33|625.73|623.33|625.54|623.14|0
1630349960000|2021-08-30 18:59:20|625.93|623.53|625.73|623.33|625.93|623.53|625.73|623.33|0
1630349970000|2021-08-30 18:59:30|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630350000000|2021-08-30 19:00:00|626.12|623.72|625.73|623.33|626.12|623.72|625.73|623.33|0
1630350010000|2021-08-30 19:00:10|625.54|623.14|625.73|623.33|625.73|623.33|625.54|623.14|0
1630350020000|2021-08-30 19:00:20|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630350040000|2021-08-30 19:00:40|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630350050000|2021-08-30 19:00:50|625.93|623.53|626.12|623.72|626.12|623.72|625.93|623.53|0
1630350070000|2021-08-30 19:01:10|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630350080000|2021-08-30 19:01:20|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630350090000|2021-08-30 19:01:30|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630350100000|2021-08-30 19:01:40|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630350120000|2021-08-30 19:02:00|625.54|623.14|625.54|623.14|625.54|623.14|625.54|623.14|0
1630350130000|2021-08-30 19:02:10|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630350140000|2021-08-30 19:02:20|625.53|623.13|625.73|623.33|625.73|623.33|625.53|623.13|0
1630350160000|2021-08-30 19:02:40|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630350170000|2021-08-30 19:02:50|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630350180000|2021-08-30 19:03:00|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630350190000|2021-08-30 19:03:10|626.32|623.92|626.32|623.92|626.32|623.92|626.32|623.92|0
1630350220000|2021-08-30 19:03:40|626.51|624.11|626.31|623.91|626.51|624.11|626.31|623.91|0
1630350300000|2021-08-30 19:05:00|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630350340000|2021-08-30 19:05:40|626.31|623.91|626.12|623.72|626.31|623.91|626.12|623.72|0
1630350380000|2021-08-30 19:06:20|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630350390000|2021-08-30 19:06:30|626.12|623.72|626.31|623.91|626.31|623.91|626.12|623.72|0
1630350430000|2021-08-30 19:07:10|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1630350440000|2021-08-30 19:07:20|626.31|623.91|626.51|624.11|626.51|624.11|626.31|623.91|0
1630350490000|2021-08-30 19:08:10|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630350500000|2021-08-30 19:08:20|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1630350510000|2021-08-30 19:08:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630350530000|2021-08-30 19:08:50|626.6|624.2|626.51|624.11|626.6|624.2|626.51|624.11|0
1630350600000|2021-08-30 19:10:00|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630350610000|2021-08-30 19:10:10|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630350640000|2021-08-30 19:10:40|626.6|624.2|626.7|624.3|626.7|624.3|626.6|624.2|0
1630350650000|2021-08-30 19:10:50|626.51|624.11|626.7|624.3|626.7|624.3|626.51|624.11|0
1630350660000|2021-08-30 19:11:00|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1630350700000|2021-08-30 19:11:40|626.6|624.2|626.51|624.11|626.6|624.2|626.51|624.11|0
1630350710000|2021-08-30 19:11:50|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630350730000|2021-08-30 19:12:10|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630350760000|2021-08-30 19:12:40|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630350770000|2021-08-30 19:12:50|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630350780000|2021-08-30 19:13:00|626.31|623.91|626.12|623.72|626.31|623.91|626.12|623.72|0
1630350790000|2021-08-30 19:13:10|626.01|623.61|626.12|623.72|626.12|623.72|626.01|623.61|0
1630350800000|2021-08-30 19:13:20|625.92|623.52|626.12|623.72|626.12|623.72|625.92|623.52|0
1630350810000|2021-08-30 19:13:30|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630350840000|2021-08-30 19:14:00|625.73|623.33|625.73|623.33|625.73|623.33|625.73|623.33|0
1630350850000|2021-08-30 19:14:10|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630350860000|2021-08-30 19:14:20|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1630350870000|2021-08-30 19:14:30|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630350890000|2021-08-30 19:14:50|625.82|623.42|625.92|623.52|625.92|623.52|625.82|623.42|0
1630350900000|2021-08-30 19:15:00|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630350960000|2021-08-30 19:16:00|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630350970000|2021-08-30 19:16:10|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630351000000|2021-08-30 19:16:40|626.21|623.81|626.11|623.71|626.21|623.81|626.11|623.71|0
1630351010000|2021-08-30 19:16:50|625.92|623.52|626.11|623.71|626.11|623.71|625.92|623.52|0
1630351030000|2021-08-30 19:17:10|626.31|623.91|626.21|623.81|626.31|623.91|626.21|623.81|0
1630351040000|2021-08-30 19:17:20|626.11|623.71|626.11|623.71|626.31|623.91|626.11|623.71|0
1630351050000|2021-08-30 19:17:30|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630351070000|2021-08-30 19:17:50|625.72|623.32|625.92|623.52|625.92|623.52|625.72|623.32|0
1630351090000|2021-08-30 19:18:10|625.82|623.42|625.92|623.52|625.92|623.52|625.72|623.32|0
1630351140000|2021-08-30 19:19:00|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630351150000|2021-08-30 19:19:10|625.53|623.13|625.53|623.13|625.53|623.13|625.53|623.13|0
1630351160000|2021-08-30 19:19:20|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1630351170000|2021-08-30 19:19:30|625.14|622.74|625.33|622.93|625.33|622.93|625.14|622.74|0
1630351190000|2021-08-30 19:19:50|625.53|623.13|625.33|622.93|625.53|623.13|625.33|622.93|0
1630351200000|2021-08-30 19:20:00|625.53|623.13|625.33|622.93|625.53|623.13|625.33|622.93|0
1630351210000|2021-08-30 19:20:10|625.53|623.13|625.72|623.32|625.72|623.32|625.53|623.13|0
1630351250000|2021-08-30 19:20:50|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630351260000|2021-08-30 19:21:00|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630351270000|2021-08-30 19:21:10|625.82|623.42|625.92|623.52|625.92|623.52|625.72|623.32|0
1630351310000|2021-08-30 19:21:50|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630351320000|2021-08-30 19:22:00|625.53|623.13|625.53|623.13|625.53|623.13|625.53|623.13|0
1630351350000|2021-08-30 19:22:30|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1630351390000|2021-08-30 19:23:10|625.14|622.74|625.33|622.93|625.33|622.93|625.14|622.74|0
1630351400000|2021-08-30 19:23:20|625.23|622.83|625.14|622.74|625.23|622.83|625.14|622.74|0
1630351410000|2021-08-30 19:23:30|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351420000|2021-08-30 19:23:40|625.14|622.74|625.14|622.74|625.14|622.74|625.14|622.74|0
1630351430000|2021-08-30 19:23:50|624.94|622.54|625.14|622.74|625.14|622.74|624.94|622.54|0
1630351440000|2021-08-30 19:24:00|624.94|622.54|625.14|622.74|625.14|622.74|624.94|622.54|0
1630351450000|2021-08-30 19:24:10|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351460000|2021-08-30 19:24:20|624.75|622.35|624.75|622.35|624.75|622.35|624.75|622.35|0
1630351470000|2021-08-30 19:24:30|624.64|622.24|624.55|622.15|624.75|622.35|624.55|622.15|0
1630351480000|2021-08-30 19:24:40|624.75|622.35|624.94|622.54|624.94|622.54|624.75|622.35|0
1630351500000|2021-08-30 19:25:00|624.84|622.44|624.75|622.35|624.84|622.44|624.55|622.15|0
1630351510000|2021-08-30 19:25:10|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630351520000|2021-08-30 19:25:20|624.64|622.24|624.55|622.15|624.75|622.35|624.55|622.15|0
1630351530000|2021-08-30 19:25:30|624.75|622.35|624.75|622.35|624.75|622.35|624.75|622.35|0
1630351540000|2021-08-30 19:25:40|624.55|622.15|624.75|622.35|624.75|622.35|624.55|622.15|0
1630351560000|2021-08-30 19:26:00|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630351570000|2021-08-30 19:26:10|624.74|622.34|624.55|622.15|624.74|622.34|624.55|622.15|0
1630351580000|2021-08-30 19:26:20|624.64|622.24|624.74|622.34|624.74|622.34|624.64|622.24|0
1630351590000|2021-08-30 19:26:30|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351610000|2021-08-30 19:26:50|625.13|622.73|625.13|622.73|625.13|622.73|625.13|622.73|0
1630351630000|2021-08-30 19:27:10|624.94|622.54|625.13|622.73|625.13|622.73|624.94|622.54|0
1630351650000|2021-08-30 19:27:30|625.33|622.93|624.94|622.54|625.33|622.93|624.94|622.54|0
1630351660000|2021-08-30 19:27:40|624.74|622.34|624.94|622.54|624.94|622.54|624.74|622.34|0
1630351670000|2021-08-30 19:27:50|624.74|622.34|624.74|622.34|624.74|622.34|624.74|622.34|0
1630351680000|2021-08-30 19:28:00|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351690000|2021-08-30 19:28:10|625.13|622.73|625.13|622.73|625.13|622.73|625.13|622.73|0
1630351700000|2021-08-30 19:28:20|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351710000|2021-08-30 19:28:30|625.03|622.63|625.13|622.73|625.13|622.73|625.03|622.63|0
1630351730000|2021-08-30 19:28:50|625.23|622.83|625.13|622.73|625.33|622.93|625.13|622.73|0
1630351740000|2021-08-30 19:29:00|624.94|622.54|624.74|622.34|624.94|622.54|624.74|622.34|0
1630351750000|2021-08-30 19:29:10|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630351760000|2021-08-30 19:29:20|624.74|622.34|624.74|622.34|624.74|622.34|624.74|622.34|0
1630351770000|2021-08-30 19:29:30|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630351790000|2021-08-30 19:29:50|625.13|622.73|624.64|622.24|625.13|622.73|624.64|622.24|0
1630351800000|2021-08-30 19:30:00|624.35|621.95|624.55|622.15|624.55|622.15|624.35|621.95|0
1630351810000|2021-08-30 19:30:10|624.64|622.24|624.74|622.34|624.74|622.34|624.64|622.24|0
1630351820000|2021-08-30 19:30:20|624.55|622.15|624.74|622.34|624.74|622.34|624.55|622.15|0
1630351860000|2021-08-30 19:31:00|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630351880000|2021-08-30 19:31:20|624.45|622.05|624.55|622.15|624.55|622.15|624.45|622.05|0
1630351890000|2021-08-30 19:31:30|624.35|621.95|624.35|621.95|624.55|622.15|624.35|621.95|0
1630351900000|2021-08-30 19:31:40|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630351910000|2021-08-30 19:31:50|624.35|621.95|624.55|622.15|624.55|622.15|624.35|621.95|0
1630351920000|2021-08-30 19:32:00|624.35|621.95|624.35|621.95|624.35|621.95|624.35|621.95|0
1630351940000|2021-08-30 19:32:20|624.16|621.76|624.35|621.95|624.35|621.95|624.16|621.76|0
1630351950000|2021-08-30 19:32:30|624.55|622.15|624.35|621.95|624.55|622.15|624.35|621.95|0
1630351960000|2021-08-30 19:32:40|624.16|621.76|624.16|621.76|624.16|621.76|624.16|621.76|0
1630351970000|2021-08-30 19:32:50|623.96|621.56|623.96|621.56|623.96|621.56|623.96|621.56|0
1630351980000|2021-08-30 19:33:00|623.77|621.37|623.96|621.56|623.96|621.56|623.77|621.37|0
1630351990000|2021-08-30 19:33:10|623.86|621.46|623.77|621.37|623.86|621.46|623.77|621.37|0
1630352010000|2021-08-30 19:33:30|623.96|621.56|623.96|621.56|623.96|621.56|623.96|621.56|0
1630352020000|2021-08-30 19:33:40|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630352030000|2021-08-30 19:33:50|623.96|621.56|623.96|621.56|623.96|621.56|623.77|621.37|0
1630352040000|2021-08-30 19:34:00|624.16|621.76|624.35|621.95|624.35|621.95|624.16|621.76|0
1630352060000|2021-08-30 19:34:20|624.55|622.15|624.55|622.15|624.55|622.15|624.55|622.15|0
1630352080000|2021-08-30 19:34:40|624.35|621.95|624.35|621.95|624.35|621.95|624.35|621.95|0
1630352090000|2021-08-30 19:34:50|624.16|621.76|623.96|621.56|624.16|621.76|623.96|621.56|0
1630352130000|2021-08-30 19:35:30|624.16|621.76|623.96|621.56|624.16|621.76|623.96|621.56|0
1630352150000|2021-08-30 19:35:50|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630352160000|2021-08-30 19:36:00|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352170000|2021-08-30 19:36:10|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630352190000|2021-08-30 19:36:30|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352200000|2021-08-30 19:36:40|623.77|621.37|623.57|621.17|623.77|621.37|623.57|621.17|0
1630352210000|2021-08-30 19:36:50|623.38|620.98|623.38|620.98|623.38|620.98|623.38|620.98|0
1630352220000|2021-08-30 19:37:00|623.18|620.78|623.38|620.98|623.38|620.98|623.18|620.78|0
1630352230000|2021-08-30 19:37:10|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630352260000|2021-08-30 19:37:40|623.27|620.87|623.38|620.98|623.38|620.98|623.27|620.87|0
1630352270000|2021-08-30 19:37:50|623.47|621.07|623.47|621.07|623.47|621.07|623.47|621.07|0
1630352280000|2021-08-30 19:38:00|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352290000|2021-08-30 19:38:10|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630352300000|2021-08-30 19:38:20|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352310000|2021-08-30 19:38:30|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630352330000|2021-08-30 19:38:50|623.76|621.36|623.76|621.36|623.76|621.36|623.76|621.36|0
1630352340000|2021-08-30 19:39:00|623.57|621.17|623.76|621.36|623.76|621.36|623.57|621.17|0
1630352350000|2021-08-30 19:39:10|623.57|621.17|623.76|621.36|623.76|621.36|623.57|621.17|0
1630352360000|2021-08-30 19:39:20|623.57|621.17|623.76|621.36|623.76|621.36|623.57|621.17|0
1630352380000|2021-08-30 19:39:40|623.96|621.56|623.96|621.56|623.96|621.56|623.76|621.36|0
1630352390000|2021-08-30 19:39:50|624.15|621.75|623.76|621.36|624.15|621.75|623.76|621.36|0
1630352400000|2021-08-30 19:40:00|623.57|621.17|623.96|621.56|623.96|621.56|623.57|621.17|0
1630352410000|2021-08-30 19:40:10|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352430000|2021-08-30 19:40:30|623.76|621.36|623.57|621.17|623.76|621.36|623.57|621.17|0
1630352460000|2021-08-30 19:41:00|623.37|620.97|623.37|620.97|623.37|620.97|623.18|620.78|0
1630352470000|2021-08-30 19:41:10|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630352480000|2021-08-30 19:41:20|622.98|620.58|622.79|620.39|622.98|620.58|622.79|620.39|0
1630352490000|2021-08-30 19:41:30|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1630352500000|2021-08-30 19:41:40|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630352520000|2021-08-30 19:42:00|622.98|620.58|622.98|620.58|623.18|620.78|622.98|620.58|0
1630352540000|2021-08-30 19:42:20|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630352550000|2021-08-30 19:42:30|622.59|620.19|622.79|620.39|622.79|620.39|622.59|620.19|0
1630352560000|2021-08-30 19:42:40|622.59|620.19|622.79|620.39|622.79|620.39|622.59|620.19|0
1630352570000|2021-08-30 19:42:50|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1630352600000|2021-08-30 19:43:20|622.4|620|622.4|620|622.4|620|622.4|620|0
1630352620000|2021-08-30 19:43:40|622.3|619.9|622.4|620|622.4|620|622.3|619.9|0
1630352630000|2021-08-30 19:43:50|622.59|620.19|622.79|620.39|622.88|620.48|622.59|620.19|0
1630352640000|2021-08-30 19:44:00|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1630352650000|2021-08-30 19:44:10|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630352660000|2021-08-30 19:44:20|622.69|620.29|622.4|620|622.69|620.29|622.4|620|0
1630352680000|2021-08-30 19:44:40|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1630352690000|2021-08-30 19:44:50|622.4|620|622.59|620.19|622.59|620.19|622.4|620|0
1630352700000|2021-08-30 19:45:00|622.4|620|622.3|619.9|622.4|620|622.2|619.8|0
1630352710000|2021-08-30 19:45:10|622.2|619.8|622.4|620|622.4|620|622.2|619.8|0
1630352730000|2021-08-30 19:45:30|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1630352740000|2021-08-30 19:45:40|622.79|620.39|622.59|620.19|622.79|620.39|622.59|620.19|0
1630352750000|2021-08-30 19:45:50|622.69|620.29|622.79|620.39|622.79|620.39|622.69|620.29|0
1630352760000|2021-08-30 19:46:00|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1630352770000|2021-08-30 19:46:10|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630352780000|2021-08-30 19:46:20|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1630352800000|2021-08-30 19:46:40|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630352810000|2021-08-30 19:46:50|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1630352830000|2021-08-30 19:47:10|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630352850000|2021-08-30 19:47:30|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1630352860000|2021-08-30 19:47:40|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630352870000|2021-08-30 19:47:50|623.37|620.97|623.37|620.97|623.37|620.97|623.37|620.97|0
1630352880000|2021-08-30 19:48:00|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630352890000|2021-08-30 19:48:10|623.37|620.97|623.37|620.97|623.37|620.97|623.18|620.78|0
1630352910000|2021-08-30 19:48:30|623.57|621.17|623.37|620.97|623.57|621.17|623.37|620.97|0
1630352920000|2021-08-30 19:48:40|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352930000|2021-08-30 19:48:50|623.37|620.97|623.37|620.97|623.37|620.97|623.37|620.97|0
1630352950000|2021-08-30 19:49:10|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630352960000|2021-08-30 19:49:20|623.37|620.97|623.37|620.97|623.37|620.97|623.37|620.97|0
1630352990000|2021-08-30 19:49:50|623.57|621.17|623.57|621.17|623.57|621.17|623.57|621.17|0
1630353000000|2021-08-30 19:50:00|622.98|620.58|623.18|620.78|623.37|620.97|622.98|620.58|0
1630353010000|2021-08-30 19:50:10|622.98|620.58|622.79|620.39|622.98|620.58|622.79|620.39|0
1630353020000|2021-08-30 19:50:20|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1630353030000|2021-08-30 19:50:30|622.79|620.39|622.4|620|622.79|620.39|622.4|620|0
1630353040000|2021-08-30 19:50:40|622.59|620.19|622.4|620|622.59|620.19|622.4|620|0
1630353050000|2021-08-30 19:50:50|622.2|619.8|622.2|619.8|622.4|620|622.2|619.8|0
1630353060000|2021-08-30 19:51:00|622.4|620|622.4|620|622.4|620|622.4|620|0
1630353070000|2021-08-30 19:51:10|622.49|620.09|622.4|620|622.59|620.19|622.4|620|0
1630353080000|2021-08-30 19:51:20|622.2|619.8|622.2|619.8|622.2|619.8|622.2|619.8|0
1630353110000|2021-08-30 19:51:50|622.4|620|622.2|619.8|622.4|620|622.2|619.8|0
1630353120000|2021-08-30 19:52:00|622.4|620|622.4|620|622.4|620|622.29|619.89|0
1630353140000|2021-08-30 19:52:20|622.2|619.8|622.01|619.61|622.2|619.8|622.01|619.61|0
1630353150000|2021-08-30 19:52:30|621.81|619.41|622.01|619.61|622.01|619.61|621.81|619.41|0
1630353160000|2021-08-30 19:52:40|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630353170000|2021-08-30 19:52:50|621.62|619.22|622.01|619.61|622.01|619.61|621.62|619.22|0
1630353180000|2021-08-30 19:53:00|622.2|619.8|622.01|619.61|622.2|619.8|622.01|619.61|0
1630353190000|2021-08-30 19:53:10|621.81|619.41|622.01|619.61|622.2|619.8|621.81|619.41|0
1630353200000|2021-08-30 19:53:20|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630353210000|2021-08-30 19:53:30|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630353220000|2021-08-30 19:53:40|621.81|619.41|621.62|619.22|621.81|619.41|621.62|619.22|0
1630353230000|2021-08-30 19:53:50|621.81|619.41|621.81|619.41|621.81|619.41|621.62|619.22|0
1630353240000|2021-08-30 19:54:00|621.9|619.5|621.81|619.41|621.9|619.5|621.81|619.41|0
1630353260000|2021-08-30 19:54:20|621.9|619.5|622.01|619.61|622.01|619.61|621.9|619.5|0
1630353270000|2021-08-30 19:54:30|621.81|619.41|621.81|619.41|621.81|619.41|621.62|619.22|0
1630353280000|2021-08-30 19:54:40|622.01|619.61|622.2|619.8|622.2|619.8|622.01|619.61|0
1630353290000|2021-08-30 19:54:50|622.39|619.99|622.2|619.8|622.39|619.99|622.2|619.8|0
1630353300000|2021-08-30 19:55:00|622.01|619.61|621.81|619.41|622.01|619.61|621.81|619.41|0
1630353310000|2021-08-30 19:55:10|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630353330000|2021-08-30 19:55:30|621.81|619.41|622|619.6|622.01|619.61|621.81|619.41|0
1630353350000|2021-08-30 19:55:50|621.81|619.41|622|619.6|622|619.6|621.81|619.41|0
1630353360000|2021-08-30 19:56:00|621.81|619.41|621.62|619.22|621.81|619.41|621.62|619.22|0
1630353370000|2021-08-30 19:56:10|621.42|619.02|621.23|618.83|621.42|619.02|621.23|618.83|0
1630353380000|2021-08-30 19:56:20|621.42|619.02|621.62|619.22|621.62|619.22|621.42|619.02|0
1630353390000|2021-08-30 19:56:30|621.81|619.41|621.62|619.22|621.81|619.41|621.62|619.22|0
1630353400000|2021-08-30 19:56:40|621.42|619.02|621.42|619.02|621.42|619.02|621.42|619.02|0
1630353410000|2021-08-30 19:56:50|621.23|618.83|621.03|618.63|621.23|618.83|621.03|618.63|0
1630353420000|2021-08-30 19:57:00|620.84|618.44|620.64|618.24|620.84|618.44|620.64|618.24|0
1630353440000|2021-08-30 19:57:20|620.84|618.44|621.12|618.72|621.12|618.72|620.84|618.44|0
1630353450000|2021-08-30 19:57:30|620.84|618.44|620.84|618.44|621.03|618.63|620.84|618.44|0
1630353460000|2021-08-30 19:57:40|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630353470000|2021-08-30 19:57:50|620.45|618.05|620.64|618.24|620.64|618.24|620.45|618.05|0
1630353490000|2021-08-30 19:58:10|620.45|618.05|620.64|618.24|620.64|618.24|620.45|618.05|0
1630353500000|2021-08-30 19:58:20|620.45|618.05|620.45|618.05|620.45|618.05|620.45|618.05|0
1630353510000|2021-08-30 19:58:30|620.25|617.85|620.25|617.85|620.45|618.05|620.25|617.85|0
1630353520000|2021-08-30 19:58:40|620.45|618.05|620.25|617.85|620.45|618.05|620.25|617.85|0
1630353550000|2021-08-30 19:59:10|620.45|618.05|620.45|618.05|620.64|618.24|620.45|618.05|0
1630353560000|2021-08-30 19:59:20|620.64|618.24|620.84|618.44|620.84|618.44|620.64|618.24|0
1630353570000|2021-08-30 19:59:30|620.64|618.24|620.45|618.05|620.64|618.24|620.45|618.05|0
1630353580000|2021-08-30 19:59:40|620.25|617.85|620.45|618.05|620.45|618.05|620.25|617.85|0
1630353590000|2021-08-30 19:59:50|620.64|618.24|620.25|617.85|620.64|618.24|620.25|617.85|0
1630353600000|2021-08-30 20:00:00|620.45|618.05|619.86|617.46|620.64|618.24|619.67|617.27|0
1630353610000|2021-08-30 20:00:10|619.67|617.27|619.67|617.27|619.67|617.27|619.47|617.07|0
1630353620000|2021-08-30 20:00:20|619.47|617.07|619.47|617.07|619.47|617.07|619.47|617.07|0
1630353630000|2021-08-30 20:00:30|619.86|617.46|619.86|617.46|619.86|617.46|619.67|617.27|0
1630353640000|2021-08-30 20:00:40|619.67|617.27|619.67|617.27|619.86|617.46|619.67|617.27|0
1630353650000|2021-08-30 20:00:50|620.06|617.66|620.06|617.66|620.06|617.66|619.86|617.46|0
1630353660000|2021-08-30 20:01:00|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630353670000|2021-08-30 20:01:10|620.45|618.05|620.45|618.05|620.45|618.05|620.25|617.85|0
1630353680000|2021-08-30 20:01:20|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630353690000|2021-08-30 20:01:30|620.06|617.66|620.25|617.85|620.25|617.85|620.06|617.66|0
1630353700000|2021-08-30 20:01:40|620.45|618.05|620.45|618.05|620.45|618.05|620.45|618.05|0
1630353710000|2021-08-30 20:01:50|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630353730000|2021-08-30 20:02:10|620.45|618.05|620.45|618.05|620.45|618.05|620.45|618.05|0
1630353740000|2021-08-30 20:02:20|619.79|617.39|619.6|617.2|619.79|617.39|619.6|617.2|0
1630353750000|2021-08-30 20:02:30|619.79|617.39|619.79|617.39|619.79|617.39|619.79|617.39|0
1630353760000|2021-08-30 20:02:40|618.8|616.4|618.99|616.59|618.99|616.59|618.8|616.4|0
1630353770000|2021-08-30 20:02:50|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630353780000|2021-08-30 20:03:00|618.99|616.59|618.8|616.4|618.99|616.59|618.8|616.4|0
1630353820000|2021-08-30 20:03:40|618.6|616.2|618.6|616.2|618.6|616.2|618.6|616.2|0
1630353840000|2021-08-30 20:04:00|618.8|616.4|618.8|616.4|618.8|616.4|618.6|616.2|0
1630353940000|2021-08-30 20:05:40|618.6|616.2|618.41|616.01|618.6|616.2|618.41|616.01|0
1630353950000|2021-08-30 20:05:50|618.6|616.2|618.6|616.2|618.6|616.2|618.6|616.2|0
1630353980000|2021-08-30 20:06:20|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630354010000|2021-08-30 20:06:50|618.99|616.59|618.8|616.4|618.99|616.59|618.8|616.4|0
1630354020000|2021-08-30 20:07:00|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1630354030000|2021-08-30 20:07:10|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630354040000|2021-08-30 20:07:20|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1630354060000|2021-08-30 20:07:40|618.8|616.4|618.99|616.59|618.99|616.59|618.8|616.4|0
1630354070000|2021-08-30 20:07:50|618.8|616.4|618.8|616.4|618.99|616.59|618.8|616.4|0
1630354100000|2021-08-30 20:08:20|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1630354110000|2021-08-30 20:08:30|619.09|616.69|618.99|616.59|619.09|616.69|618.99|616.59|0
1630354130000|2021-08-30 20:08:50|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630354140000|2021-08-30 20:09:00|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1630354180000|2021-08-30 20:09:40|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630354240000|2021-08-30 20:10:40|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1630354290000|2021-08-30 20:11:30|618.8|616.4|618.8|616.4|618.8|616.4|618.8|616.4|0
1630354300000|2021-08-30 20:11:40|618.89|616.49|618.99|616.59|618.99|616.59|618.89|616.49|0
1630354310000|2021-08-30 20:11:50|619.38|616.98|619.58|617.18|619.58|617.18|619.38|616.98|0
1630354360000|2021-08-30 20:12:40|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1630354370000|2021-08-30 20:12:50|619.58|617.18|619.58|617.18|619.58|617.18|619.58|617.18|0
1630354380000|2021-08-30 20:13:00|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1630354390000|2021-08-30 20:13:10|619.97|617.57|620.16|617.76|620.16|617.76|619.97|617.57|0
1630354400000|2021-08-30 20:13:20|620.06|617.66|620.16|617.76|620.16|617.76|619.97|617.57|0
1630354430000|2021-08-30 20:13:50|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1630354440000|2021-08-30 20:14:00|620.16|617.76|619.96|617.56|620.16|617.76|619.96|617.56|0
1630354450000|2021-08-30 20:14:10|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1630354460000|2021-08-30 20:14:20|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1630354470000|2021-08-30 20:14:30|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1630354480000|2021-08-30 20:14:40|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1630354530000|2021-08-30 20:15:30|620.55|617.75|620.75|617.95|620.75|617.95|620.55|617.75|0
1630354540000|2021-08-30 20:15:40|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1630354590000|2021-08-30 20:16:30|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1630354610000|2021-08-30 20:16:50|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1630354650000|2021-08-30 20:17:30|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1630354800000|2021-08-30 20:20:00|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1630354810000|2021-08-30 20:20:10|620.36|617.56|620.36|617.56|620.36|617.56|620.36|617.56|0
1630354820000|2021-08-30 20:20:20|620.45|617.65|620.55|617.75|620.55|617.75|620.45|617.65|0
1630354890000|2021-08-30 20:21:30|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1630354900000|2021-08-30 20:21:40|620.75|617.95|620.75|617.95|620.75|617.95|620.75|617.95|0
1630355140000|2021-08-30 20:25:40|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630355210000|2021-08-30 20:26:50|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1630355280000|2021-08-30 20:28:00|620.74|617.94|620.94|618.14|620.94|618.14|620.74|617.94|0
1630355310000|2021-08-30 20:28:30|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630355320000|2021-08-30 20:28:40|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1630355330000|2021-08-30 20:28:50|621.33|618.53|621.13|618.33|621.33|618.53|621.13|618.33|0
1630355350000|2021-08-30 20:29:10|621.33|618.53|621.33|618.53|621.33|618.53|621.33|618.53|0
1630355460000|2021-08-30 20:31:00|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1630355650000|2021-08-30 20:34:10|621.33|618.53|621.33|618.53|621.33|618.53|621.33|618.53|0
1630355660000|2021-08-30 20:34:20|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1630355690000|2021-08-30 20:34:50|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1630355800000|2021-08-30 20:36:40|622.11|619.31|622.11|619.31|622.11|619.31|622.11|619.31|0
1630355810000|2021-08-30 20:36:50|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1630355820000|2021-08-30 20:37:00|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630355880000|2021-08-30 20:38:00|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1630355900000|2021-08-30 20:38:20|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630356010000|2021-08-30 20:40:10|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1630356020000|2021-08-30 20:40:20|622.3|619.5|622.69|619.89|622.69|619.89|622.3|619.5|0
1630356040000|2021-08-30 20:40:40|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1630356050000|2021-08-30 20:40:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630356070000|2021-08-30 20:41:10|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630356270000|2021-08-30 20:44:30|622.78|619.98|622.88|620.08|622.88|620.08|622.78|619.98|0
1630356290000|2021-08-30 20:44:50|622.78|619.98|622.88|620.08|622.88|620.08|622.78|619.98|0
1630356340000|2021-08-30 20:45:40|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630356370000|2021-08-30 20:46:10|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630356560000|2021-08-30 20:49:20|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630356680000|2021-08-30 20:51:20|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630356720000|2021-08-30 20:52:00|622.78|619.98|622.69|619.89|622.78|619.98|622.69|619.89|0
1630356730000|2021-08-30 20:52:10|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630356770000|2021-08-30 20:52:50|622.69|619.89|622.88|620.08|622.88|620.08|622.69|619.89|0
1630356780000|2021-08-30 20:53:00|622.78|619.98|622.88|620.08|622.88|620.08|622.69|619.89|0
1630356790000|2021-08-30 20:53:10|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630356800000|2021-08-30 20:53:20|622.88|620.08|622.69|619.89|622.88|620.08|622.69|619.89|0
1630356820000|2021-08-30 20:53:40|622.68|619.88|622.68|619.88|622.68|619.88|622.68|619.88|0
1630356830000|2021-08-30 20:53:50|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630356930000|2021-08-30 20:55:30|622.78|619.98|622.68|619.88|622.78|619.98|622.68|619.88|0
1630357190000|2021-08-30 20:59:50|622.78|619.98|622.69|619.89|622.78|619.98|622.58|619.78|0
1630357200000|2021-08-30 21:00:00|622.61|619.81|622.58|619.78|622.61|619.81|622.58|619.78|0
1630357210000|2021-08-30 21:00:10|622.56|619.76|622.53|619.73|622.56|619.76|622.53|619.73|0
1630357220000|2021-08-30 21:00:20|622.58|619.78|622.58|619.78|622.58|619.78|622.58|619.78|0
1630357230000|2021-08-30 21:00:30|622.53|619.73|622.49|619.69|622.53|619.73|622.49|619.69|0
1630357240000|2021-08-30 21:00:40|622.53|619.73|622.53|619.73|622.53|619.73|622.53|619.73|0
1630357250000|2021-08-30 21:00:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630357260000|2021-08-30 21:01:00|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1630357310000|2021-08-30 21:01:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630357490000|2021-08-30 21:04:50|622.47|619.67|622.44|619.64|622.47|619.67|622.44|619.64|0
1630357560000|2021-08-30 21:06:00|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1630357700000|2021-08-30 21:08:20|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1630357990000|2021-08-30 21:13:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1630358040000|2021-08-30 21:14:00|622.35|619.55|622.35|619.55|622.35|619.55|622.35|619.55|0
1630358050000|2021-08-30 21:14:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1630358230000|2021-08-30 21:17:10|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1630358360000|2021-08-30 21:19:20|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1630358370000|2021-08-30 21:19:30|622.72|619.92|622.6|619.8|622.72|619.92|622.6|619.8|0
1630358430000|2021-08-30 21:20:30|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630358440000|2021-08-30 21:20:40|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1630358480000|2021-08-30 21:21:20|622.38|619.58|622.38|619.58|622.38|619.58|622.38|619.58|0
1630358490000|2021-08-30 21:21:30|622.41|619.61|622.41|619.61|622.41|619.61|622.41|619.61|0
1630358500000|2021-08-30 21:21:40|622.38|619.58|622.32|619.52|622.38|619.58|622.32|619.52|0
1630358520000|2021-08-30 21:22:00|622.35|619.55|622.35|619.55|622.35|619.55|622.35|619.55|0
1630358580000|2021-08-30 21:23:00|622.38|619.58|622.41|619.61|622.41|619.61|622.38|619.58|0
1630358600000|2021-08-30 21:23:20|622.43|619.63|622.55|619.75|622.55|619.75|622.43|619.63|0
1630358610000|2021-08-30 21:23:30|622.57|619.77|622.57|619.77|622.57|619.77|622.57|619.77|0
1630358620000|2021-08-30 21:23:40|622.46|619.66|622.46|619.66|622.46|619.66|622.46|619.66|0
1630358720000|2021-08-30 21:25:20|622.52|619.72|622.43|619.63|622.52|619.72|622.43|619.63|0
1630358860000|2021-08-30 21:27:40|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1630358870000|2021-08-30 21:27:50|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630358900000|2021-08-30 21:28:20|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1630358960000|2021-08-30 21:29:20|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630359420000|2021-08-30 21:37:00|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1630359580000|2021-08-30 21:39:40|622.4|619.6|622.4|619.6|622.4|619.6|622.4|619.6|0
1630359700000|2021-08-30 21:41:40|622.42|619.62|622.45|619.65|622.45|619.65|622.42|619.62|0
1630359730000|2021-08-30 21:42:10|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1630359820000|2021-08-30 21:43:40|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1630359870000|2021-08-30 21:44:30|622.54|619.74|622.54|619.74|622.54|619.74|622.54|619.74|0
1630359900000|2021-08-30 21:45:00|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1630359920000|2021-08-30 21:45:20|622.54|619.74|622.54|619.74|622.54|619.74|622.54|619.74|0
1630359990000|2021-08-30 21:46:30|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1630360020000|2021-08-30 21:47:00|622.54|619.74|622.45|619.65|622.54|619.74|622.45|619.65|0
1630360040000|2021-08-30 21:47:20|622.54|619.74|622.19|619.39|622.54|619.74|622.19|619.39|0
1630360050000|2021-08-30 21:47:30|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1630360060000|2021-08-30 21:47:40|622.45|619.65|622.14|619.34|622.45|619.65|622.14|619.34|0
1630360070000|2021-08-30 21:47:50|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1630360110000|2021-08-30 21:48:30|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1630360140000|2021-08-30 21:49:00|622.48|619.68|622.48|619.68|622.48|619.68|622.48|619.68|0
1630360150000|2021-08-30 21:49:10|622.47|619.67|622.31|619.51|622.47|619.67|622.31|619.51|0
1630360230000|2021-08-30 21:50:30|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630360240000|2021-08-30 21:50:40|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1630360250000|2021-08-30 21:50:50|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1630360300000|2021-08-30 21:51:40|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630360350000|2021-08-30 21:52:30|622.36|619.56|622.47|619.67|622.47|619.67|622.36|619.56|0
1630360370000|2021-08-30 21:52:50|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1630360390000|2021-08-30 21:53:10|622.4|619.6|622.4|619.6|622.4|619.6|622.4|619.6|0
1630360430000|2021-08-30 21:53:50|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1630360450000|2021-08-30 21:54:10|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630360470000|2021-08-30 21:54:30|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1630360500000|2021-08-30 21:55:00|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630360510000|2021-08-30 21:55:10|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1630360520000|2021-08-30 21:55:20|622.11|619.31|622.33|619.53|622.33|619.53|622.11|619.31|0
1630360530000|2021-08-30 21:55:30|622.11|619.31|622.28|619.48|622.28|619.48|622.11|619.31|0
1630360540000|2021-08-30 21:55:40|622.33|619.53|622.28|619.48|622.33|619.53|622.28|619.48|0
1630360550000|2021-08-30 21:55:50|622.31|619.51|622.33|619.53|622.33|619.53|622.31|619.51|0
1630360560000|2021-08-30 21:56:00|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1630360590000|2021-08-30 21:56:30|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1630360600000|2021-08-30 21:56:40|622.28|619.48|622.31|619.51|622.31|619.51|622.28|619.48|0
1630360610000|2021-08-30 21:56:50|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1630360620000|2021-08-30 21:57:00|622.31|619.51|622.33|619.53|622.36|619.56|622.31|619.51|0
1630360650000|2021-08-30 21:57:30|622.36|619.56|622.42|619.62|622.42|619.62|622.36|619.56|0
1630360660000|2021-08-30 21:57:40|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1630360690000|2021-08-30 21:58:10|622.42|619.62|622.5|619.7|622.5|619.7|622.42|619.62|0
1630360710000|2021-08-30 21:58:30|622.53|619.73|622.53|619.73|622.53|619.73|622.53|619.73|0
1630360740000|2021-08-30 21:59:00|622.56|619.76|622.56|619.76|622.56|619.76|622.56|619.76|0
1630360760000|2021-08-30 21:59:20|622.39|619.59|622.53|619.73|622.53|619.73|622.39|619.59|0
1630360770000|2021-08-30 21:59:30|622.59|619.79|622.53|619.73|622.59|619.79|622.53|619.73|0
1630360780000|2021-08-30 21:59:40|622.62|619.82|622.59|619.79|622.62|619.82|622.59|619.79|0
1630360800000|2021-08-30 22:00:00|622.17|619.37|621.78|618.98|622.36|619.56|621.78|618.98|0
1630360810000|2021-08-30 22:00:10|621.88|619.08|621.88|619.08|621.97|619.17|621.88|619.08|0
1630360820000|2021-08-30 22:00:20|621.78|618.98|621.68|618.88|621.78|618.98|621.68|618.88|0
1630360830000|2021-08-30 22:00:30|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1630360860000|2021-08-30 22:01:00|622.07|619.27|622.27|619.47|622.27|619.47|622.07|619.27|0
1630360940000|2021-08-30 22:02:20|622.46|619.66|622.46|619.66|622.46|619.66|622.46|619.66|0
1630360980000|2021-08-30 22:03:00|622.27|619.47|622.27|619.47|622.27|619.47|622.27|619.47|0
1630361010000|2021-08-30 22:03:30|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1630361050000|2021-08-30 22:04:10|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1630361100000|2021-08-30 22:05:00|621.68|618.88|621.68|618.88|621.88|619.08|621.68|618.88|0
1630361110000|2021-08-30 22:05:10|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1630361120000|2021-08-30 22:05:20|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1630361180000|2021-08-30 22:06:20|621.68|618.88|621.68|618.88|621.77|618.97|621.68|618.88|0
1630361280000|2021-08-30 22:08:00|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1630361310000|2021-08-30 22:08:30|621.68|618.88|621.68|618.88|621.68|618.88|621.68|618.88|0
1630361340000|2021-08-30 22:09:00|621.87|619.07|621.87|619.07|621.87|619.07|621.87|619.07|0
1630361370000|2021-08-30 22:09:30|621.68|618.88|621.68|618.88|621.68|618.88|621.68|618.88|0
1630361400000|2021-08-30 22:10:00|622.07|619.27|622.07|619.27|622.07|619.27|622.07|619.27|0
1630361410000|2021-08-30 22:10:10|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1630361430000|2021-08-30 22:10:30|622.46|619.66|622.46|619.66|622.46|619.66|622.46|619.66|0
1630361450000|2021-08-30 22:10:50|622.65|619.85|622.65|619.85|622.65|619.85|622.65|619.85|0
1630361500000|2021-08-30 22:11:40|622.75|619.95|623.04|620.24|623.04|620.24|622.75|619.95|0
1630361560000|2021-08-30 22:12:40|623.24|620.44|623.24|620.44|623.24|620.44|623.24|620.44|0
1630361590000|2021-08-30 22:13:10|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630361680000|2021-08-30 22:14:40|622.85|620.05|622.85|620.05|622.85|620.05|622.85|620.05|0
1630361800000|2021-08-30 22:16:40|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630361830000|2021-08-30 22:17:10|622.94|620.14|623.04|620.24|623.04|620.24|622.94|620.14|0
1630361850000|2021-08-30 22:17:30|622.94|620.14|622.85|620.05|622.94|620.14|622.85|620.05|0
1630361860000|2021-08-30 22:17:40|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630361890000|2021-08-30 22:18:10|623.24|620.44|623.24|620.44|623.24|620.44|623.24|620.44|0
1630361940000|2021-08-30 22:19:00|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1630361960000|2021-08-30 22:19:20|623.63|620.83|623.63|620.83|623.63|620.83|623.63|620.83|0
1630361970000|2021-08-30 22:19:30|623.24|620.44|623.24|620.44|623.24|620.44|623.24|620.44|0
1630361980000|2021-08-30 22:19:40|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1630362010000|2021-08-30 22:20:10|623.24|620.44|623.24|620.44|623.24|620.44|623.24|620.44|0
1630362020000|2021-08-30 22:20:20|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1630362060000|2021-08-30 22:21:00|623.33|620.53|623.24|620.44|623.33|620.53|623.24|620.44|0
1630362090000|2021-08-30 22:21:30|623.43|620.63|623.43|620.63|623.43|620.63|623.24|620.44|0
1630362100000|2021-08-30 22:21:40|623.63|620.83|623.43|620.63|623.63|620.83|623.43|620.63|0
1630362140000|2021-08-30 22:22:20|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1630362150000|2021-08-30 22:22:30|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1630362190000|2021-08-30 22:23:10|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1630362200000|2021-08-30 22:23:20|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630362220000|2021-08-30 22:23:40|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1630362240000|2021-08-30 22:24:00|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630362440000|2021-08-30 22:27:20|623.23|620.43|623.23|620.43|623.23|620.43|623.23|620.43|0
1630362450000|2021-08-30 22:27:30|623.04|620.24|623.23|620.43|623.23|620.43|623.04|620.24|0
1630362650000|2021-08-30 22:30:50|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1630362720000|2021-08-30 22:32:00|622.93|620.13|622.84|620.04|622.93|620.13|622.84|620.04|0
1630362920000|2021-08-30 22:35:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630362990000|2021-08-30 22:36:30|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1630363120000|2021-08-30 22:38:40|622.25|619.45|622.25|619.45|622.25|619.45|622.25|619.45|0
1630363130000|2021-08-30 22:38:50|622.45|619.65|622.45|619.65|622.45|619.65|622.45|619.65|0
1630363180000|2021-08-30 22:39:40|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630363250000|2021-08-30 22:40:50|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1630363280000|2021-08-30 22:41:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630363330000|2021-08-30 22:42:10|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1630363340000|2021-08-30 22:42:20|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630363360000|2021-08-30 22:42:40|622.84|620.04|622.84|620.04|622.84|620.04|622.84|620.04|0
1630363390000|2021-08-30 22:43:10|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630363860000|2021-08-30 22:51:00|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1630364130000|2021-08-30 22:55:30|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1630364200000|2021-08-30 22:56:40|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1630364280000|2021-08-30 22:58:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1630364300000|2021-08-30 22:58:20|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1630364400000|2021-08-30 23:00:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1630364490000|2021-08-30 23:01:30|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1630364520000|2021-08-30 23:02:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1630364750000|2021-08-30 23:05:50|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1630364820000|2021-08-30 23:07:00|622.83|620.03|622.63|619.83|622.83|620.03|622.63|619.83|0
1630364900000|2021-08-30 23:08:20|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1630364960000|2021-08-30 23:09:20|622.24|619.44|622.43|619.63|622.43|619.63|622.24|619.44|0
1630365060000|2021-08-30 23:11:00|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1630365130000|2021-08-30 23:12:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1630365180000|2021-08-30 23:13:00|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1630365210000|2021-08-30 23:13:30|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1630365220000|2021-08-30 23:13:40|622.04|619.24|622.04|619.24|622.04|619.24|622.04|619.24|0
1630365260000|2021-08-30 23:14:20|622.14|619.34|622.24|619.44|622.24|619.44|622.14|619.34|0
1630365600000|2021-08-30 23:20:00|622.04|619.24|622.04|619.24|622.04|619.24|622.04|619.24|0
1630365660000|2021-08-30 23:21:00|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1630365690000|2021-08-30 23:21:30|622.13|619.33|622.23|619.43|622.23|619.43|622.13|619.33|0
1630365720000|2021-08-30 23:22:00|622.04|619.24|622.04|619.24|622.04|619.24|622.04|619.24|0
1630365750000|2021-08-30 23:22:30|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1630365760000|2021-08-30 23:22:40|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1630365870000|2021-08-30 23:24:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630365900000|2021-08-30 23:25:00|621.65|618.85|621.65|618.85|621.65|618.85|621.65|618.85|0
1630366070000|2021-08-30 23:27:50|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366090000|2021-08-30 23:28:10|621.65|618.85|621.45|618.65|621.65|618.85|621.45|618.65|0
1630366110000|2021-08-30 23:28:30|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1630366120000|2021-08-30 23:28:40|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366130000|2021-08-30 23:28:50|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1630366140000|2021-08-30 23:29:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366160000|2021-08-30 23:29:20|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1630366170000|2021-08-30 23:29:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366200000|2021-08-30 23:30:00|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1630366230000|2021-08-30 23:30:30|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1630366240000|2021-08-30 23:30:40|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366250000|2021-08-30 23:30:50|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1630366340000|2021-08-30 23:32:20|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366370000|2021-08-30 23:32:50|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1630366380000|2021-08-30 23:33:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366390000|2021-08-30 23:33:10|621.25|618.45|621.45|618.65|621.45|618.65|621.25|618.45|0
1630366430000|2021-08-30 23:33:50|621.35|618.55|621.45|618.65|621.45|618.65|621.25|618.45|0
1630366520000|2021-08-30 23:35:20|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1630366560000|2021-08-30 23:36:00|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1630366590000|2021-08-30 23:36:30|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1630366670000|2021-08-30 23:37:50|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1630366680000|2021-08-30 23:38:00|621.64|618.84|621.45|618.65|621.64|618.84|621.45|618.65|0
1630366890000|2021-08-30 23:41:30|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1630366910000|2021-08-30 23:41:50|621.06|618.26|621.06|618.26|621.06|618.26|621.06|618.26|0
1630366920000|2021-08-30 23:42:00|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1630366930000|2021-08-30 23:42:10|620.67|617.87|620.66|617.86|620.67|617.87|620.66|617.86|0
1630366940000|2021-08-30 23:42:20|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1630366950000|2021-08-30 23:42:30|621.06|618.26|621.05|618.25|621.06|618.26|621.05|618.25|0
1630366960000|2021-08-30 23:42:40|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1630366980000|2021-08-30 23:43:00|621.05|618.25|621.05|618.25|621.05|618.25|621.05|618.25|0
1630366990000|2021-08-30 23:43:10|620.86|618.06|620.86|618.06|620.86|618.06|620.86|618.06|0
1630367030000|2021-08-30 23:43:50|620.66|617.86|620.66|617.86|620.66|617.86|620.66|617.86|0
1630367100000|2021-08-30 23:45:00|620.47|617.67|620.27|617.47|620.47|617.67|620.27|617.47|0
1630367110000|2021-08-30 23:45:10|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1630367120000|2021-08-30 23:45:20|620.27|617.47|620.47|617.67|620.47|617.67|620.27|617.47|0
1630367140000|2021-08-30 23:45:40|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367160000|2021-08-30 23:46:00|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1630367200000|2021-08-30 23:46:40|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630367210000|2021-08-30 23:46:50|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1630367220000|2021-08-30 23:47:00|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367240000|2021-08-30 23:47:20|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1630367260000|2021-08-30 23:47:40|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367300000|2021-08-30 23:48:20|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1630367400000|2021-08-30 23:50:00|620.27|617.47|620.47|617.67|620.47|617.67|620.27|617.47|0
1630367410000|2021-08-30 23:50:10|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367440000|2021-08-30 23:50:40|620.47|617.67|620.47|617.67|620.47|617.67|620.47|617.67|0
1630367460000|2021-08-30 23:51:00|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367520000|2021-08-30 23:52:00|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1630367530000|2021-08-30 23:52:10|620.17|617.37|620.27|617.47|620.27|617.47|620.17|617.37|0
1630367540000|2021-08-30 23:52:20|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1630367550000|2021-08-30 23:52:30|620.27|617.47|620.08|617.28|620.27|617.47|620.08|617.28|0
1630367570000|2021-08-30 23:52:50|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1630367580000|2021-08-30 23:53:00|620.27|617.47|620.08|617.28|620.27|617.47|620.08|617.28|0
1630367650000|2021-08-30 23:54:10|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630367670000|2021-08-30 23:54:30|620.08|617.28|620.07|617.27|620.08|617.28|620.07|617.27|0
1630367720000|2021-08-30 23:55:20|620.27|617.47|620.27|617.47|620.27|617.47|620.17|617.37|0
1630367740000|2021-08-30 23:55:40|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1630367750000|2021-08-30 23:55:50|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367810000|2021-08-30 23:56:50|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630367860000|2021-08-30 23:57:40|620.27|617.47|620.27|617.47|620.46|617.66|620.27|617.47|0
1630367870000|2021-08-30 23:57:50|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630367920000|2021-08-30 23:58:40|620.66|617.86|620.66|617.86|620.66|617.86|620.66|617.86|0
1630367940000|2021-08-30 23:59:00|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630367950000|2021-08-30 23:59:10|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630367960000|2021-08-30 23:59:20|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630368000000|2021-08-31 00:00:00|620.27|617.47|620.46|617.66|620.46|617.66|620.27|617.47|0
1630368010000|2021-08-31 00:00:10|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630368030000|2021-08-31 00:00:30|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630368040000|2021-08-31 00:00:40|620.66|617.86|620.46|617.66|620.66|617.86|620.46|617.66|0
1630368050000|2021-08-31 00:00:50|620.27|617.47|620.07|617.27|620.27|617.47|620.07|617.27|0
1630368060000|2021-08-31 00:01:00|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630368070000|2021-08-31 00:01:10|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1630368080000|2021-08-31 00:01:20|620.27|617.47|620.27|617.47|620.27|617.47|620.27|617.47|0
1630368090000|2021-08-31 00:01:30|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630368100000|2021-08-31 00:01:40|620.27|617.47|620.27|617.47|620.46|617.66|620.27|617.47|0
1630368110000|2021-08-31 00:01:50|620.07|617.27|620.17|617.37|620.17|617.37|620.07|617.27|0
1630368120000|2021-08-31 00:02:00|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1630368140000|2021-08-31 00:02:20|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630368150000|2021-08-31 00:02:30|619.68|616.88|619.49|616.69|619.68|616.88|619.49|616.69|0
1630368160000|2021-08-31 00:02:40|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368180000|2021-08-31 00:03:00|619.49|616.69|619.29|616.49|619.49|616.69|619.29|616.49|0
1630368190000|2021-08-31 00:03:10|619.49|616.69|619.49|616.69|619.49|616.69|619.49|616.69|0
1630368200000|2021-08-31 00:03:20|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368210000|2021-08-31 00:03:30|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630368220000|2021-08-31 00:03:40|620.07|617.27|619.88|617.08|620.07|617.27|619.88|617.08|0
1630368230000|2021-08-31 00:03:50|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368240000|2021-08-31 00:04:00|619.49|616.69|619.49|616.69|619.49|616.69|619.49|616.69|0
1630368250000|2021-08-31 00:04:10|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368260000|2021-08-31 00:04:20|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630368270000|2021-08-31 00:04:30|620.07|617.27|619.49|616.69|620.07|617.27|619.49|616.69|0
1630368280000|2021-08-31 00:04:40|619.68|616.88|619.49|616.69|619.68|616.88|619.49|616.69|0
1630368290000|2021-08-31 00:04:50|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368300000|2021-08-31 00:05:00|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630368330000|2021-08-31 00:05:30|619.68|616.88|619.88|617.08|619.88|617.08|619.68|616.88|0
1630368350000|2021-08-31 00:05:50|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1630368360000|2021-08-31 00:06:00|619.88|617.08|619.68|616.88|619.88|617.08|619.68|616.88|0
1630368370000|2021-08-31 00:06:10|619.49|616.69|619.49|616.69|619.49|616.69|619.49|616.69|0
1630368390000|2021-08-31 00:06:30|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1630368400000|2021-08-31 00:06:40|619.49|616.69|619.68|616.88|619.68|616.88|619.49|616.69|0
1630368410000|2021-08-31 00:06:50|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1630368420000|2021-08-31 00:07:00|620.07|617.27|620.26|617.46|620.26|617.46|620.07|617.27|0
1630368430000|2021-08-31 00:07:10|620.07|617.27|620.46|617.66|620.46|617.66|620.07|617.27|0
1630368440000|2021-08-31 00:07:20|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368450000|2021-08-31 00:07:30|620.85|618.05|621.04|618.24|621.04|618.24|620.85|618.05|0
1630368460000|2021-08-31 00:07:40|620.85|618.05|620.85|618.05|620.85|618.05|620.85|618.05|0
1630368470000|2021-08-31 00:07:50|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1630368480000|2021-08-31 00:08:00|620.85|618.05|621.24|618.44|621.24|618.44|620.85|618.05|0
1630368490000|2021-08-31 00:08:10|621.43|618.63|621.04|618.24|621.43|618.63|621.04|618.24|0
1630368500000|2021-08-31 00:08:20|620.85|618.05|620.85|618.05|620.85|618.05|620.85|618.05|0
1630368520000|2021-08-31 00:08:40|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368530000|2021-08-31 00:08:50|620.85|618.05|621.04|618.24|621.04|618.24|620.85|618.05|0
1630368540000|2021-08-31 00:09:00|620.85|618.05|620.85|618.05|620.85|618.05|620.85|618.05|0
1630368550000|2021-08-31 00:09:10|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368560000|2021-08-31 00:09:20|621.43|618.63|621.24|618.44|621.43|618.63|621.24|618.44|0
1630368580000|2021-08-31 00:09:40|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368590000|2021-08-31 00:09:50|621.24|618.44|621.24|618.44|621.24|618.44|621.24|618.44|0
1630368600000|2021-08-31 00:10:00|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368610000|2021-08-31 00:10:10|620.85|618.05|621.04|618.24|621.04|618.24|620.85|618.05|0
1630368620000|2021-08-31 00:10:20|621.24|618.44|621.24|618.44|621.24|618.44|621.24|618.44|0
1630368640000|2021-08-31 00:10:40|621.14|618.34|621.04|618.24|621.14|618.34|621.04|618.24|0
1630368660000|2021-08-31 00:11:00|621.24|618.44|620.85|618.05|621.24|618.44|620.85|618.05|0
1630368670000|2021-08-31 00:11:10|620.75|617.95|620.65|617.85|620.75|617.95|620.65|617.85|0
1630368680000|2021-08-31 00:11:20|620.75|617.95|620.85|618.05|620.85|618.05|620.65|617.85|0
1630368690000|2021-08-31 00:11:30|620.65|617.85|620.85|618.05|620.85|618.05|620.65|617.85|0
1630368700000|2021-08-31 00:11:40|621.04|618.24|621.04|618.24|621.04|618.24|621.04|618.24|0
1630368710000|2021-08-31 00:11:50|620.94|618.14|620.85|618.05|620.94|618.14|620.85|618.05|0
1630368720000|2021-08-31 00:12:00|620.94|618.14|620.85|618.05|620.94|618.14|620.85|618.05|0
1630368740000|2021-08-31 00:12:20|620.65|617.85|620.65|617.85|620.65|617.85|620.65|617.85|0
1630368760000|2021-08-31 00:12:40|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630368770000|2021-08-31 00:12:50|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1630368780000|2021-08-31 00:13:00|620.46|617.66|620.46|617.66|620.46|617.66|620.46|617.66|0
1630368790000|2021-08-31 00:13:10|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1630368810000|2021-08-31 00:13:30|620.46|617.66|620.07|617.27|620.46|617.66|620.07|617.27|0
1630368820000|2021-08-31 00:13:40|619.87|617.07|620.07|617.27|620.07|617.27|619.87|617.07|0
1630368830000|2021-08-31 00:13:50|619.87|617.07|620.07|617.27|620.07|617.27|619.87|617.07|0
1630368840000|2021-08-31 00:14:00|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1630368850000|2021-08-31 00:14:10|620.07|617.27|620.07|617.27|620.07|617.27|620.07|617.27|0
1630368860000|2021-08-31 00:14:20|620.26|617.46|620.07|617.27|620.26|617.46|620.07|617.27|0
1630368870000|2021-08-31 00:14:30|620.16|617.36|620.07|617.27|620.16|617.36|620.07|617.27|0
1630368890000|2021-08-31 00:14:50|620.26|617.46|620.16|617.36|620.26|617.46|620.16|617.36|0
1630368900000|2021-08-31 00:15:00|620.26|617.46|619.87|617.07|620.26|617.46|619.87|617.07|0
1630368910000|2021-08-31 00:15:10|619.48|616.68|619.68|616.88|619.68|616.88|619.48|616.68|0
1630368930000|2021-08-31 00:15:30|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1630368940000|2021-08-31 00:15:40|619.68|616.88|619.87|617.07|619.87|617.07|619.68|616.88|0
1630368950000|2021-08-31 00:15:50|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368960000|2021-08-31 00:16:00|619.48|616.68|619.29|616.49|619.48|616.68|619.29|616.49|0
1630368970000|2021-08-31 00:16:10|619.48|616.68|619.48|616.68|619.48|616.68|619.48|616.68|0
1630368980000|2021-08-31 00:16:20|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630368990000|2021-08-31 00:16:30|619.87|617.07|619.87|617.07|619.87|617.07|619.68|616.88|0
1630369000000|2021-08-31 00:16:40|619.77|616.97|619.68|616.88|619.87|617.07|619.68|616.88|0
1630369020000|2021-08-31 00:17:00|619.48|616.68|619.48|616.68|619.48|616.68|619.48|616.68|0
1630369030000|2021-08-31 00:17:10|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630369040000|2021-08-31 00:17:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1630369050000|2021-08-31 00:17:30|620.07|617.27|620.07|617.27|620.07|617.27|619.87|617.07|0
1630369060000|2021-08-31 00:17:40|619.87|617.07|620.07|617.27|620.07|617.27|619.87|617.07|0
1630369080000|2021-08-31 00:18:00|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1630369100000|2021-08-31 00:18:20|620.07|617.27|619.87|617.07|620.07|617.27|619.87|617.07|0
1630369110000|2021-08-31 00:18:30|619.77|616.97|619.68|616.88|619.77|616.97|619.68|616.88|0
1630369120000|2021-08-31 00:18:40|619.77|616.97|619.68|616.88|619.77|616.97|619.68|616.88|0
1630369130000|2021-08-31 00:18:50|620.07|617.27|620.26|617.46|620.26|617.46|620.07|617.27|0
1630369140000|2021-08-31 00:19:00|620.46|617.66|620.06|617.26|620.46|617.66|620.06|617.26|0
1630369150000|2021-08-31 00:19:10|620.26|617.46|620.06|617.26|620.26|617.46|620.06|617.26|0
1630369160000|2021-08-31 00:19:20|620.16|617.36|620.26|617.46|620.26|617.46|620.16|617.36|0
1630369180000|2021-08-31 00:19:40|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630369190000|2021-08-31 00:19:50|620.26|617.46|620.06|617.26|620.26|617.46|620.06|617.26|0
1630369200000|2021-08-31 00:20:00|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1630369210000|2021-08-31 00:20:10|620.16|617.36|620.26|617.46|620.26|617.46|620.16|617.36|0
1630369220000|2021-08-31 00:20:20|620.16|617.36|620.06|617.26|620.16|617.36|620.06|617.26|0
1630369270000|2021-08-31 00:21:10|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1630369330000|2021-08-31 00:22:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630369340000|2021-08-31 00:22:20|619.87|617.07|620.06|617.26|620.06|617.26|619.87|617.07|0
1630369350000|2021-08-31 00:22:30|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1630369360000|2021-08-31 00:22:40|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630369380000|2021-08-31 00:23:00|620.26|617.46|620.06|617.26|620.26|617.46|620.06|617.26|0
1630369390000|2021-08-31 00:23:10|619.87|617.07|619.67|616.87|619.87|617.07|619.67|616.87|0
1630369400000|2021-08-31 00:23:20|619.48|616.68|619.48|616.68|619.48|616.68|619.48|616.68|0
1630369430000|2021-08-31 00:23:50|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630369470000|2021-08-31 00:24:30|619.48|616.68|619.48|616.68|619.48|616.68|619.48|616.68|0
1630369500000|2021-08-31 00:25:00|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630369550000|2021-08-31 00:25:50|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630369560000|2021-08-31 00:26:00|619.87|617.07|619.87|617.07|619.87|617.07|619.67|616.87|0
1630369580000|2021-08-31 00:26:20|619.67|616.87|619.48|616.68|619.67|616.87|619.48|616.68|0
1630369590000|2021-08-31 00:26:30|619.57|616.77|619.67|616.87|619.67|616.87|619.57|616.77|0
1630369610000|2021-08-31 00:26:50|619.57|616.77|619.67|616.87|619.67|616.87|619.57|616.77|0
1630369630000|2021-08-31 00:27:10|619.48|616.68|619.67|616.87|619.67|616.87|619.48|616.68|0
1630369660000|2021-08-31 00:27:40|619.77|616.97|619.87|617.07|619.87|617.07|619.67|616.87|0
1630369680000|2021-08-31 00:28:00|620.06|617.26|619.87|617.07|620.06|617.26|619.87|617.07|0
1630369690000|2021-08-31 00:28:10|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630369710000|2021-08-31 00:28:30|619.76|616.96|619.67|616.87|619.87|617.07|619.67|616.87|0
1630369750000|2021-08-31 00:29:10|619.76|616.96|619.87|617.07|619.87|617.07|619.76|616.96|0
1630369780000|2021-08-31 00:29:40|620.06|617.26|619.87|617.07|620.06|617.26|619.87|617.07|0
1630369800000|2021-08-31 00:30:00|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630369810000|2021-08-31 00:30:10|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630369820000|2021-08-31 00:30:20|619.67|616.87|619.67|616.87|619.67|616.87|619.48|616.68|0
1630369850000|2021-08-31 00:30:50|619.57|616.77|619.67|616.87|619.67|616.87|619.48|616.68|0
1630369860000|2021-08-31 00:31:00|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1630369880000|2021-08-31 00:31:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630369890000|2021-08-31 00:31:30|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1630369900000|2021-08-31 00:31:40|619.67|616.87|619.86|617.06|619.86|617.06|619.67|616.87|0
1630369910000|2021-08-31 00:31:50|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1630369930000|2021-08-31 00:32:10|619.67|616.87|619.86|617.06|619.86|617.06|619.67|616.87|0
1630369940000|2021-08-31 00:32:20|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630369970000|2021-08-31 00:32:50|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1630369980000|2021-08-31 00:33:00|619.76|616.96|619.86|617.06|619.86|617.06|619.76|616.96|0
1630369990000|2021-08-31 00:33:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630370000000|2021-08-31 00:33:20|619.86|617.06|619.96|617.16|619.96|617.16|619.86|617.06|0
1630370010000|2021-08-31 00:33:30|620.06|617.26|619.86|617.06|620.06|617.26|619.86|617.06|0
1630370050000|2021-08-31 00:34:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630370140000|2021-08-31 00:35:40|619.86|617.06|620.06|617.26|620.06|617.26|619.86|617.06|0
1630370160000|2021-08-31 00:36:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370180000|2021-08-31 00:36:20|619.67|616.87|619.86|617.06|619.86|617.06|619.67|616.87|0
1630370220000|2021-08-31 00:37:00|619.96|617.16|620.06|617.26|620.06|617.26|619.96|617.16|0
1630370230000|2021-08-31 00:37:10|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370250000|2021-08-31 00:37:30|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630370260000|2021-08-31 00:37:40|619.47|616.67|619.57|616.77|619.67|616.87|619.47|616.67|0
1630370270000|2021-08-31 00:37:50|619.67|616.87|619.67|616.87|619.67|616.87|619.47|616.67|0
1630370290000|2021-08-31 00:38:10|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370340000|2021-08-31 00:39:00|620.06|617.26|619.86|617.06|620.06|617.26|619.86|617.06|0
1630370350000|2021-08-31 00:39:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630370390000|2021-08-31 00:39:50|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370430000|2021-08-31 00:40:30|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630370480000|2021-08-31 00:41:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370500000|2021-08-31 00:41:40|619.95|617.15|619.95|617.15|619.95|617.15|619.95|617.15|0
1630370510000|2021-08-31 00:41:50|620.06|617.26|619.86|617.06|620.06|617.26|619.86|617.06|0
1630370590000|2021-08-31 00:43:10|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630370610000|2021-08-31 00:43:30|619.86|617.06|619.67|616.87|619.86|617.06|619.67|616.87|0
1630370630000|2021-08-31 00:43:50|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630370650000|2021-08-31 00:44:10|619.28|616.48|619.28|616.48|619.28|616.48|619.28|616.48|0
1630370660000|2021-08-31 00:44:20|619.37|616.57|619.47|616.67|619.47|616.67|619.37|616.57|0
1630370670000|2021-08-31 00:44:30|619.27|616.47|619.27|616.47|619.47|616.67|619.27|616.47|0
1630370680000|2021-08-31 00:44:40|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630370730000|2021-08-31 00:45:30|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1630370740000|2021-08-31 00:45:40|619.47|616.67|619.27|616.47|619.47|616.67|619.27|616.47|0
1630370850000|2021-08-31 00:47:30|619.47|616.67|619.27|616.47|619.47|616.67|619.27|616.47|0
1630370860000|2021-08-31 00:47:40|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630370910000|2021-08-31 00:48:30|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630370940000|2021-08-31 00:49:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630370950000|2021-08-31 00:49:10|619.66|616.86|619.86|617.06|619.86|617.06|619.66|616.86|0
1630370970000|2021-08-31 00:49:30|620.05|617.25|619.86|617.06|620.05|617.25|619.86|617.06|0
1630371070000|2021-08-31 00:51:10|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371090000|2021-08-31 00:51:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630371120000|2021-08-31 00:52:00|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371150000|2021-08-31 00:52:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630371160000|2021-08-31 00:52:40|620.05|617.25|619.86|617.06|620.05|617.25|619.86|617.06|0
1630371170000|2021-08-31 00:52:50|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371190000|2021-08-31 00:53:10|619.86|617.06|620.05|617.25|620.05|617.25|619.86|617.06|0
1630371210000|2021-08-31 00:53:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630371240000|2021-08-31 00:54:00|620.05|617.25|619.86|617.06|620.05|617.25|619.86|617.06|0
1630371280000|2021-08-31 00:54:40|619.95|617.15|619.86|617.06|619.95|617.15|619.86|617.06|0
1630371330000|2021-08-31 00:55:30|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371400000|2021-08-31 00:56:40|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630371420000|2021-08-31 00:57:00|619.66|616.86|619.85|617.05|619.85|617.05|619.66|616.86|0
1630371460000|2021-08-31 00:57:40|620.05|617.25|619.85|617.05|620.05|617.25|619.85|617.05|0
1630371470000|2021-08-31 00:57:50|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371490000|2021-08-31 00:58:10|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630371540000|2021-08-31 00:59:00|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371550000|2021-08-31 00:59:10|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630371570000|2021-08-31 00:59:30|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630371600000|2021-08-31 01:00:00|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630371630000|2021-08-31 01:00:30|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630371640000|2021-08-31 01:00:40|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630371660000|2021-08-31 01:01:00|619.46|616.66|619.46|616.66|619.66|616.86|619.46|616.66|0
1630371690000|2021-08-31 01:01:30|619.56|616.76|619.66|616.86|619.66|616.86|619.56|616.76|0
1630371700000|2021-08-31 01:01:40|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630371720000|2021-08-31 01:02:00|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1630371760000|2021-08-31 01:02:40|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1630371770000|2021-08-31 01:02:50|619.27|616.47|619.27|616.47|619.27|616.47|619.07|616.27|0
1630371780000|2021-08-31 01:03:00|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1630371820000|2021-08-31 01:03:40|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1630371830000|2021-08-31 01:03:50|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630371840000|2021-08-31 01:04:00|619.27|616.47|619.46|616.66|619.46|616.66|619.27|616.47|0
1630371850000|2021-08-31 01:04:10|619.36|616.56|619.46|616.66|619.46|616.66|619.36|616.56|0
1630371860000|2021-08-31 01:04:20|619.56|616.76|619.66|616.86|619.66|616.86|619.56|616.76|0
1630371890000|2021-08-31 01:04:50|619.85|617.05|619.85|617.05|619.85|617.05|619.66|616.86|0
1630371900000|2021-08-31 01:05:00|619.66|616.86|619.85|617.05|619.85|617.05|619.66|616.86|0
1630371950000|2021-08-31 01:05:50|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630371980000|2021-08-31 01:06:20|620.44|617.64|620.24|617.44|620.44|617.64|620.24|617.44|0
1630372000000|2021-08-31 01:06:40|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630372010000|2021-08-31 01:06:50|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630372020000|2021-08-31 01:07:00|620.05|617.25|620.05|617.25|620.14|617.34|620.05|617.25|0
1630372030000|2021-08-31 01:07:10|619.94|617.14|619.94|617.14|619.94|617.14|619.94|617.14|0
1630372040000|2021-08-31 01:07:20|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630372060000|2021-08-31 01:07:40|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630372090000|2021-08-31 01:08:10|619.85|617.05|620.04|617.24|620.04|617.24|619.85|617.05|0
1630372100000|2021-08-31 01:08:20|619.94|617.14|619.94|617.14|619.94|617.14|619.94|617.14|0
1630372110000|2021-08-31 01:08:30|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630372200000|2021-08-31 01:10:00|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630372220000|2021-08-31 01:10:20|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630372230000|2021-08-31 01:10:30|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630372240000|2021-08-31 01:10:40|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630372250000|2021-08-31 01:10:50|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630372260000|2021-08-31 01:11:00|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1630372310000|2021-08-31 01:11:50|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630372410000|2021-08-31 01:13:30|620.04|617.24|619.85|617.05|620.04|617.24|619.85|617.05|0
1630372420000|2021-08-31 01:13:40|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630372440000|2021-08-31 01:14:00|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1630372450000|2021-08-31 01:14:10|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630372460000|2021-08-31 01:14:20|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372470000|2021-08-31 01:14:30|620.24|617.44|620.43|617.63|620.43|617.63|620.24|617.44|0
1630372490000|2021-08-31 01:14:50|620.63|617.83|620.43|617.63|620.63|617.83|620.43|617.63|0
1630372500000|2021-08-31 01:15:00|620.53|617.73|620.43|617.63|620.63|617.83|620.43|617.63|0
1630372510000|2021-08-31 01:15:10|620.63|617.83|620.63|617.83|620.63|617.83|620.63|617.83|0
1630372520000|2021-08-31 01:15:20|620.72|617.92|620.63|617.83|620.72|617.92|620.63|617.83|0
1630372530000|2021-08-31 01:15:30|620.72|617.92|620.63|617.83|620.72|617.92|620.63|617.83|0
1630372540000|2021-08-31 01:15:40|620.82|618.02|620.82|618.02|620.82|618.02|620.82|618.02|0
1630372550000|2021-08-31 01:15:50|620.72|617.92|620.63|617.83|620.72|617.92|620.63|617.83|0
1630372570000|2021-08-31 01:16:10|620.43|617.63|620.63|617.83|620.63|617.83|620.43|617.63|0
1630372610000|2021-08-31 01:16:50|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372620000|2021-08-31 01:17:00|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1630372630000|2021-08-31 01:17:10|620.63|617.83|620.63|617.83|620.63|617.83|620.63|617.83|0
1630372640000|2021-08-31 01:17:20|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372670000|2021-08-31 01:17:50|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630372690000|2021-08-31 01:18:10|620.04|617.24|620.24|617.44|620.24|617.44|620.04|617.24|0
1630372700000|2021-08-31 01:18:20|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372710000|2021-08-31 01:18:30|620.33|617.53|620.24|617.44|620.43|617.63|620.24|617.44|0
1630372720000|2021-08-31 01:18:40|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372740000|2021-08-31 01:19:00|620.24|617.44|620.43|617.63|620.43|617.63|620.24|617.44|0
1630372750000|2021-08-31 01:19:10|620.33|617.53|620.33|617.53|620.33|617.53|620.33|617.53|0
1630372760000|2021-08-31 01:19:20|620.24|617.44|620.43|617.63|620.43|617.63|620.24|617.44|0
1630372800000|2021-08-31 01:20:00|620.52|617.72|620.33|617.53|620.52|617.72|620.24|617.44|0
1630372810000|2021-08-31 01:20:10|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630372820000|2021-08-31 01:20:20|620.23|617.43|620.43|617.63|620.43|617.63|620.23|617.43|0
1630372850000|2021-08-31 01:20:50|620.52|617.72|620.43|617.63|620.52|617.72|620.43|617.63|0
1630372860000|2021-08-31 01:21:00|620.62|617.82|620.43|617.63|620.62|617.82|620.43|617.63|0
1630372870000|2021-08-31 01:21:10|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1630372880000|2021-08-31 01:21:20|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630372940000|2021-08-31 01:22:20|620.23|617.43|620.43|617.63|620.43|617.63|620.23|617.43|0
1630372950000|2021-08-31 01:22:30|620.23|617.43|620.43|617.63|620.43|617.63|620.23|617.43|0
1630373010000|2021-08-31 01:23:30|620.62|617.82|620.62|617.82|620.62|617.82|620.62|617.82|0
1630373020000|2021-08-31 01:23:40|620.43|617.63|620.62|617.82|620.62|617.82|620.43|617.63|0
1630373040000|2021-08-31 01:24:00|620.52|617.72|620.62|617.82|620.62|617.82|620.43|617.63|0
1630373080000|2021-08-31 01:24:40|620.43|617.63|620.43|617.63|620.52|617.72|620.43|617.63|0
1630373140000|2021-08-31 01:25:40|620.62|617.82|620.62|617.82|620.62|617.82|620.62|617.82|0
1630373150000|2021-08-31 01:25:50|620.43|617.63|620.43|617.63|620.52|617.72|620.43|617.63|0
1630373170000|2021-08-31 01:26:10|620.23|617.43|620.33|617.53|620.43|617.63|620.23|617.43|0
1630373180000|2021-08-31 01:26:20|620.23|617.43|620.43|617.63|620.43|617.63|620.23|617.43|0
1630373200000|2021-08-31 01:26:40|620.33|617.53|620.23|617.43|620.33|617.53|620.23|617.43|0
1630373220000|2021-08-31 01:27:00|620.33|617.53|620.23|617.43|620.43|617.63|620.23|617.43|0
1630373250000|2021-08-31 01:27:30|620.43|617.63|620.33|617.53|620.43|617.63|620.33|617.53|0
1630373260000|2021-08-31 01:27:40|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630373270000|2021-08-31 01:27:50|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630373280000|2021-08-31 01:28:00|620.43|617.63|620.33|617.53|620.43|617.63|620.33|617.53|0
1630373290000|2021-08-31 01:28:10|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630373350000|2021-08-31 01:29:10|620.43|617.63|620.23|617.43|620.43|617.63|620.23|617.43|0
1630373390000|2021-08-31 01:29:50|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630373400000|2021-08-31 01:30:00|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630373410000|2021-08-31 01:30:10|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630373430000|2021-08-31 01:30:30|620.32|617.52|620.43|617.63|620.43|617.63|620.32|617.52|0
1630373450000|2021-08-31 01:30:50|620.23|617.43|620.23|617.43|620.43|617.63|620.23|617.43|0
1630373460000|2021-08-31 01:31:00|620.43|617.63|620.43|617.63|620.43|617.63|620.43|617.63|0
1630373470000|2021-08-31 01:31:10|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1630373480000|2021-08-31 01:31:20|620.23|617.43|620.04|617.24|620.23|617.43|620.04|617.24|0
1630373520000|2021-08-31 01:32:00|620.23|617.43|620.23|617.43|620.23|617.43|620.13|617.33|0
1630373530000|2021-08-31 01:32:10|620.04|617.24|620.23|617.43|620.23|617.43|620.04|617.24|0
1630373540000|2021-08-31 01:32:20|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1630373560000|2021-08-31 01:32:40|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1630373590000|2021-08-31 01:33:10|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630373600000|2021-08-31 01:33:20|619.93|617.13|620.03|617.23|620.03|617.23|619.84|617.04|0
1630373610000|2021-08-31 01:33:30|619.93|617.13|620.23|617.43|620.23|617.43|619.93|617.13|0
1630373670000|2021-08-31 01:34:30|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630373740000|2021-08-31 01:35:40|620.23|617.43|620.23|617.43|620.23|617.43|620.13|617.33|0
1630373750000|2021-08-31 01:35:50|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1630373760000|2021-08-31 01:36:00|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630373770000|2021-08-31 01:36:10|620.42|617.62|620.23|617.43|620.42|617.62|620.23|617.43|0
1630373790000|2021-08-31 01:36:30|620.42|617.62|620.42|617.62|620.42|617.62|620.32|617.52|0
1630373810000|2021-08-31 01:36:50|620.62|617.82|620.62|617.82|620.62|617.82|620.62|617.82|0
1630373820000|2021-08-31 01:37:00|620.42|617.62|620.23|617.43|620.42|617.62|620.23|617.43|0
1630373830000|2021-08-31 01:37:10|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1630373840000|2021-08-31 01:37:20|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630373860000|2021-08-31 01:37:40|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630373890000|2021-08-31 01:38:10|619.93|617.13|619.84|617.04|619.93|617.13|619.84|617.04|0
1630373900000|2021-08-31 01:38:20|619.93|617.13|620.03|617.23|620.03|617.23|619.93|617.13|0
1630373910000|2021-08-31 01:38:30|619.84|617.04|620.03|617.23|620.03|617.23|619.84|617.04|0
1630373960000|2021-08-31 01:39:20|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630374040000|2021-08-31 01:40:40|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1630374050000|2021-08-31 01:40:50|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630374060000|2021-08-31 01:41:00|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630374110000|2021-08-31 01:41:50|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630374120000|2021-08-31 01:42:00|620.12|617.32|620.12|617.32|620.12|617.32|620.12|617.32|0
1630374130000|2021-08-31 01:42:10|620.03|617.23|620.12|617.32|620.12|617.32|620.03|617.23|0
1630374140000|2021-08-31 01:42:20|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630374150000|2021-08-31 01:42:30|620.23|617.43|620.03|617.23|620.23|617.43|620.03|617.23|0
1630374170000|2021-08-31 01:42:50|620.12|617.32|620.03|617.23|620.12|617.32|620.03|617.23|0
1630374180000|2021-08-31 01:43:00|620.23|617.43|620.23|617.43|620.23|617.43|620.03|617.23|0
1630374190000|2021-08-31 01:43:10|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1630374210000|2021-08-31 01:43:30|620.62|617.82|620.62|617.82|620.62|617.82|620.62|617.82|0
1630374220000|2021-08-31 01:43:40|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1630374230000|2021-08-31 01:43:50|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1630374260000|2021-08-31 01:44:20|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630374300000|2021-08-31 01:45:00|619.84|617.04|619.83|617.03|619.84|617.04|619.83|617.03|0
1630374320000|2021-08-31 01:45:20|620.03|617.23|620.03|617.23|620.03|617.23|619.83|617.03|0
1630374330000|2021-08-31 01:45:30|619.83|617.03|620.03|617.23|620.03|617.23|619.83|617.03|0
1630374340000|2021-08-31 01:45:40|619.93|617.13|619.83|617.03|620.03|617.23|619.83|617.03|0
1630374350000|2021-08-31 01:45:50|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630374360000|2021-08-31 01:46:00|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630374380000|2021-08-31 01:46:20|619.93|617.13|619.93|617.13|619.93|617.13|619.93|617.13|0
1630374390000|2021-08-31 01:46:30|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1630374420000|2021-08-31 01:47:00|619.93|617.13|619.83|617.03|619.93|617.13|619.83|617.03|0
1630374480000|2021-08-31 01:48:00|619.64|616.84|619.64|616.84|619.64|616.84|619.64|616.84|0
1630374500000|2021-08-31 01:48:20|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630374540000|2021-08-31 01:49:00|619.64|616.84|619.64|616.84|619.64|616.84|619.64|616.84|0
1630374580000|2021-08-31 01:49:40|619.73|616.93|619.83|617.03|619.83|617.03|619.73|616.93|0
1630374600000|2021-08-31 01:50:00|619.64|616.84|619.83|617.03|619.83|617.03|619.64|616.84|0
1630374610000|2021-08-31 01:50:10|619.64|616.84|619.64|616.84|619.64|616.84|619.64|616.84|0
1630374650000|2021-08-31 01:50:50|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630374670000|2021-08-31 01:51:10|619.54|616.74|619.54|616.74|619.54|616.74|619.54|616.74|0
1630374680000|2021-08-31 01:51:20|619.64|616.84|619.44|616.64|619.64|616.84|619.44|616.64|0
1630374720000|2021-08-31 01:52:00|619.64|616.84|619.64|616.84|619.64|616.84|619.64|616.84|0
1630374730000|2021-08-31 01:52:10|619.44|616.64|619.54|616.74|619.54|616.74|619.44|616.64|0
1630374740000|2021-08-31 01:52:20|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630374750000|2021-08-31 01:52:30|619.64|616.84|619.44|616.64|619.64|616.84|619.44|616.64|0
1630374810000|2021-08-31 01:53:30|619.64|616.84|619.64|616.84|619.64|616.84|619.64|616.84|0
1630374840000|2021-08-31 01:54:00|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630374850000|2021-08-31 01:54:10|619.54|616.74|619.44|616.64|619.54|616.74|619.44|616.64|0
1630375000000|2021-08-31 01:56:40|619.64|616.84|619.53|616.73|619.64|616.84|619.53|616.73|0
1630375010000|2021-08-31 01:56:50|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630375060000|2021-08-31 01:57:40|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630375070000|2021-08-31 01:57:50|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630375110000|2021-08-31 01:58:30|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375130000|2021-08-31 01:58:50|619.05|616.25|619.24|616.44|619.24|616.44|619.05|616.25|0
1630375140000|2021-08-31 01:59:00|619.14|616.34|619.05|616.25|619.24|616.44|619.05|616.25|0
1630375160000|2021-08-31 01:59:20|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375200000|2021-08-31 02:00:00|619.05|616.25|619.24|616.44|619.24|616.44|619.05|616.25|0
1630375210000|2021-08-31 02:00:10|619.05|616.25|619.14|616.34|619.14|616.34|619.05|616.25|0
1630375220000|2021-08-31 02:00:20|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375240000|2021-08-31 02:00:40|619.34|616.54|619.24|616.44|619.34|616.54|619.24|616.44|0
1630375250000|2021-08-31 02:00:50|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1630375260000|2021-08-31 02:01:00|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1630375270000|2021-08-31 02:01:10|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1630375310000|2021-08-31 02:01:50|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375320000|2021-08-31 02:02:00|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1630375390000|2021-08-31 02:03:10|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1630375400000|2021-08-31 02:03:20|619.05|616.25|619.05|616.25|619.05|616.25|618.85|616.05|0
1630375450000|2021-08-31 02:04:10|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1630375490000|2021-08-31 02:04:50|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630375510000|2021-08-31 02:05:10|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1630375530000|2021-08-31 02:05:30|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1630375540000|2021-08-31 02:05:40|618.85|616.05|619.05|616.25|619.05|616.25|618.85|616.05|0
1630375570000|2021-08-31 02:06:10|619.24|616.44|619.24|616.44|619.24|616.44|619.05|616.25|0
1630375590000|2021-08-31 02:06:30|619.34|616.54|619.24|616.44|619.34|616.54|619.24|616.44|0
1630375610000|2021-08-31 02:06:50|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630375620000|2021-08-31 02:07:00|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375640000|2021-08-31 02:07:20|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630375680000|2021-08-31 02:08:00|619.33|616.53|619.44|616.64|619.44|616.64|619.24|616.44|0
1630375690000|2021-08-31 02:08:10|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630375710000|2021-08-31 02:08:30|619.44|616.64|619.44|616.64|619.44|616.64|619.24|616.44|0
1630375720000|2021-08-31 02:08:40|619.53|616.73|619.53|616.73|619.53|616.73|619.53|616.73|0
1630375730000|2021-08-31 02:08:50|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630375760000|2021-08-31 02:09:20|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630375770000|2021-08-31 02:09:30|619.72|616.92|619.72|616.92|619.83|617.03|619.72|616.92|0
1630375780000|2021-08-31 02:09:40|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630375790000|2021-08-31 02:09:50|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1630375800000|2021-08-31 02:10:00|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630375830000|2021-08-31 02:10:30|619.72|616.92|619.72|616.92|619.72|616.92|619.72|616.92|0
1630375840000|2021-08-31 02:10:40|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630375870000|2021-08-31 02:11:10|619.72|616.92|619.63|616.83|619.72|616.92|619.63|616.83|0
1630375920000|2021-08-31 02:12:00|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630375990000|2021-08-31 02:13:10|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630376010000|2021-08-31 02:13:30|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630376040000|2021-08-31 02:14:00|619.63|616.83|619.43|616.63|619.63|616.83|619.43|616.63|0
1630376050000|2021-08-31 02:14:10|619.33|616.53|619.24|616.44|619.33|616.53|619.24|616.44|0
1630376060000|2021-08-31 02:14:20|619.33|616.53|619.43|616.63|619.43|616.63|619.33|616.53|0
1630376080000|2021-08-31 02:14:40|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630376090000|2021-08-31 02:14:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630376110000|2021-08-31 02:15:10|619.33|616.53|619.24|616.44|619.33|616.53|619.24|616.44|0
1630376120000|2021-08-31 02:15:20|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630376130000|2021-08-31 02:15:30|619.24|616.44|619.04|616.24|619.24|616.44|619.04|616.24|0
1630376180000|2021-08-31 02:16:20|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1630376190000|2021-08-31 02:16:30|619.24|616.44|619.04|616.24|619.24|616.44|618.85|616.05|0
1630376300000|2021-08-31 02:18:20|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630376350000|2021-08-31 02:19:10|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630376370000|2021-08-31 02:19:30|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630376390000|2021-08-31 02:19:50|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630376400000|2021-08-31 02:20:00|619.24|616.44|619.04|616.24|619.24|616.44|619.04|616.24|0
1630376410000|2021-08-31 02:20:10|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630376460000|2021-08-31 02:21:00|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630376470000|2021-08-31 02:21:10|619.24|616.44|619.04|616.24|619.24|616.44|619.04|616.24|0
1630376480000|2021-08-31 02:21:20|619.24|616.44|619.13|616.33|619.24|616.44|619.13|616.33|0
1630376490000|2021-08-31 02:21:30|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630376550000|2021-08-31 02:22:30|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630376560000|2021-08-31 02:22:40|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630376570000|2021-08-31 02:22:50|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630376590000|2021-08-31 02:23:10|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630376610000|2021-08-31 02:23:30|619.23|616.43|619.13|616.33|619.23|616.43|619.13|616.33|0
1630376620000|2021-08-31 02:23:40|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630376630000|2021-08-31 02:23:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630376640000|2021-08-31 02:24:00|619.23|616.43|619.43|616.63|619.43|616.63|619.23|616.43|0
1630376670000|2021-08-31 02:24:30|619.52|616.72|619.62|616.82|619.62|616.82|619.43|616.63|0
1630376680000|2021-08-31 02:24:40|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630376710000|2021-08-31 02:25:10|619.62|616.82|619.43|616.63|619.62|616.82|619.43|616.63|0
1630376720000|2021-08-31 02:25:20|619.52|616.72|619.52|616.72|619.62|616.82|619.43|616.63|0
1630376730000|2021-08-31 02:25:30|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630376750000|2021-08-31 02:25:50|619.82|617.02|619.82|617.02|619.82|617.02|619.72|616.92|0
1630376760000|2021-08-31 02:26:00|619.72|616.92|619.62|616.82|619.72|616.92|619.62|616.82|0
1630376770000|2021-08-31 02:26:10|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630376780000|2021-08-31 02:26:20|619.62|616.82|619.82|617.02|619.82|617.02|619.62|616.82|0
1630376790000|2021-08-31 02:26:30|619.62|616.82|619.72|616.92|619.72|616.92|619.62|616.82|0
1630376800000|2021-08-31 02:26:40|619.62|616.82|619.82|617.02|619.82|617.02|619.62|616.82|0
1630376810000|2021-08-31 02:26:50|619.72|616.92|619.62|616.82|619.72|616.92|619.62|616.82|0
1630376830000|2021-08-31 02:27:10|619.72|616.92|619.62|616.82|619.72|616.92|619.62|616.82|0
1630376840000|2021-08-31 02:27:20|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630376890000|2021-08-31 02:28:10|619.62|616.82|619.82|617.02|619.82|617.02|619.62|616.82|0
1630376930000|2021-08-31 02:28:50|619.72|616.92|619.62|616.82|619.72|616.92|619.62|616.82|0
1630376940000|2021-08-31 02:29:00|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630376970000|2021-08-31 02:29:30|620.01|617.21|619.82|617.02|620.01|617.21|619.82|617.02|0
1630376990000|2021-08-31 02:29:50|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630377000000|2021-08-31 02:30:00|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630377050000|2021-08-31 02:30:50|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377080000|2021-08-31 02:31:20|619.71|616.91|619.71|616.91|619.71|616.91|619.71|616.91|0
1630377090000|2021-08-31 02:31:30|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377180000|2021-08-31 02:33:00|619.43|616.63|619.62|616.82|619.62|616.82|619.43|616.63|0
1630377200000|2021-08-31 02:33:20|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630377250000|2021-08-31 02:34:10|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630377260000|2021-08-31 02:34:20|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630377270000|2021-08-31 02:34:30|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630377280000|2021-08-31 02:34:40|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377300000|2021-08-31 02:35:00|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630377330000|2021-08-31 02:35:30|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1630377340000|2021-08-31 02:35:40|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630377370000|2021-08-31 02:36:10|619.32|616.52|619.23|616.43|619.32|616.52|619.23|616.43|0
1630377420000|2021-08-31 02:37:00|619.42|616.62|619.23|616.43|619.42|616.62|619.23|616.43|0
1630377460000|2021-08-31 02:37:40|619.42|616.62|619.42|616.62|619.42|616.62|619.32|616.52|0
1630377580000|2021-08-31 02:39:40|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377640000|2021-08-31 02:40:40|619.71|616.91|619.71|616.91|619.71|616.91|619.71|616.91|0
1630377650000|2021-08-31 02:40:50|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630377710000|2021-08-31 02:41:50|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630377740000|2021-08-31 02:42:20|619.91|617.11|619.81|617.01|619.91|617.11|619.81|617.01|0
1630377900000|2021-08-31 02:45:00|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1630377910000|2021-08-31 02:45:10|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377960000|2021-08-31 02:46:00|619.42|616.62|619.42|616.62|619.51|616.71|619.42|616.62|0
1630377980000|2021-08-31 02:46:20|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630377990000|2021-08-31 02:46:30|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378010000|2021-08-31 02:46:50|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630378020000|2021-08-31 02:47:00|619.61|616.81|619.81|617.01|619.81|617.01|619.61|616.81|0
1630378060000|2021-08-31 02:47:40|620|617.2|620|617.2|620|617.2|620|617.2|0
1630378070000|2021-08-31 02:47:50|619.9|617.1|619.81|617.01|620|617.2|619.81|617.01|0
1630378090000|2021-08-31 02:48:10|619.61|616.81|619.61|616.81|619.71|616.91|619.61|616.81|0
1630378140000|2021-08-31 02:49:00|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630378160000|2021-08-31 02:49:20|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378180000|2021-08-31 02:49:40|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630378190000|2021-08-31 02:49:50|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378200000|2021-08-31 02:50:00|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630378210000|2021-08-31 02:50:10|619.61|616.81|619.42|616.62|619.61|616.81|619.42|616.62|0
1630378230000|2021-08-31 02:50:30|619.61|616.81|619.42|616.62|619.61|616.81|619.42|616.62|0
1630378240000|2021-08-31 02:50:40|619.51|616.71|619.61|616.81|619.61|616.81|619.51|616.71|0
1630378280000|2021-08-31 02:51:20|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630378460000|2021-08-31 02:54:20|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378470000|2021-08-31 02:54:30|619.51|616.71|619.42|616.62|619.51|616.71|619.42|616.62|0
1630378510000|2021-08-31 02:55:10|619.51|616.71|619.61|616.81|619.61|616.81|619.51|616.71|0
1630378610000|2021-08-31 02:56:50|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1630378620000|2021-08-31 02:57:00|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630378630000|2021-08-31 02:57:10|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378650000|2021-08-31 02:57:30|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1630378670000|2021-08-31 02:57:50|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630378700000|2021-08-31 02:58:20|619.51|616.71|619.61|616.81|619.61|616.81|619.51|616.71|0
1630378800000|2021-08-31 03:00:00|619.51|616.71|619.61|616.81|619.61|616.81|619.51|616.71|0
1630378860000|2021-08-31 03:01:00|619.8|617|619.8|617|619.8|617|619.8|617|0
1630378990000|2021-08-31 03:03:10|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379000000|2021-08-31 03:03:20|619.8|617|619.8|617|619.8|617|619.8|617|0
1630379030000|2021-08-31 03:03:50|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379050000|2021-08-31 03:04:10|619.8|617|619.8|617|619.8|617|619.8|617|0
1630379070000|2021-08-31 03:04:30|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379080000|2021-08-31 03:04:40|619.8|617|619.8|617|619.8|617|619.8|617|0
1630379090000|2021-08-31 03:04:50|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379100000|2021-08-31 03:05:00|619.8|617|619.8|617|619.8|617|619.8|617|0
1630379130000|2021-08-31 03:05:30|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379140000|2021-08-31 03:05:40|619.9|617.1|619.8|617|619.9|617.1|619.8|617|0
1630379150000|2021-08-31 03:05:50|620|617.2|620|617.2|620|617.2|620|617.2|0
1630379260000|2021-08-31 03:07:40|620.19|617.39|620.19|617.39|620.19|617.39|620.19|617.39|0
1630379280000|2021-08-31 03:08:00|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630379320000|2021-08-31 03:08:40|620.58|617.78|620.78|617.98|620.78|617.98|620.58|617.78|0
1630379330000|2021-08-31 03:08:50|620.97|618.17|620.87|618.07|620.97|618.17|620.78|617.98|0
1630379340000|2021-08-31 03:09:00|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1630379400000|2021-08-31 03:10:00|621.06|618.26|620.97|618.17|621.06|618.26|620.97|618.17|0
1630379410000|2021-08-31 03:10:10|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1630379430000|2021-08-31 03:10:30|620.97|618.17|620.87|618.07|620.97|618.17|620.87|618.07|0
1630379440000|2021-08-31 03:10:40|620.78|617.98|620.78|617.98|620.78|617.98|620.78|617.98|0
1630379470000|2021-08-31 03:11:10|620.97|618.17|620.97|618.17|620.97|618.17|620.97|618.17|0
1630379480000|2021-08-31 03:11:20|621.17|618.37|621.17|618.37|621.17|618.37|621.17|618.37|0
1630379490000|2021-08-31 03:11:30|621.26|618.46|621.26|618.46|621.26|618.46|621.26|618.46|0
1630379500000|2021-08-31 03:11:40|621.36|618.56|621.36|618.56|621.56|618.76|621.36|618.56|0
1630379520000|2021-08-31 03:12:00|621.56|618.76|621.56|618.76|621.56|618.76|621.56|618.76|0
1630379530000|2021-08-31 03:12:10|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1630379550000|2021-08-31 03:12:30|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1630379620000|2021-08-31 03:13:40|621.06|618.26|620.97|618.17|621.06|618.26|620.97|618.17|0
1630379640000|2021-08-31 03:14:00|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1630379660000|2021-08-31 03:14:20|621.26|618.46|621.16|618.36|621.36|618.56|621.16|618.36|0
1630379690000|2021-08-31 03:14:50|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1630379720000|2021-08-31 03:15:20|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1630379820000|2021-08-31 03:17:00|621.65|618.85|621.75|618.95|621.75|618.95|621.65|618.85|0
1630379840000|2021-08-31 03:17:20|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630379850000|2021-08-31 03:17:30|622.14|619.34|621.94|619.14|622.14|619.34|621.94|619.14|0
1630379860000|2021-08-31 03:17:40|622.14|619.34|621.94|619.14|622.14|619.34|621.94|619.14|0
1630379880000|2021-08-31 03:18:00|622.14|619.34|622.14|619.34|622.14|619.34|622.14|619.34|0
1630379910000|2021-08-31 03:18:30|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630379950000|2021-08-31 03:19:10|621.84|619.04|621.75|618.95|621.84|619.04|621.75|618.95|0
1630379990000|2021-08-31 03:19:50|621.94|619.14|621.75|618.95|621.94|619.14|621.75|618.95|0
1630380000000|2021-08-31 03:20:00|621.84|619.04|621.75|618.95|621.84|619.04|621.75|618.95|0
1630380040000|2021-08-31 03:20:40|621.65|618.85|621.55|618.75|621.65|618.85|621.55|618.75|0
1630380050000|2021-08-31 03:20:50|621.75|618.95|621.94|619.14|621.94|619.14|621.75|618.95|0
1630380080000|2021-08-31 03:21:20|622.14|619.34|622.14|619.34|622.14|619.34|622.14|619.34|0
1630380090000|2021-08-31 03:21:30|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630380100000|2021-08-31 03:21:40|622.14|619.34|622.14|619.34|622.14|619.34|622.14|619.34|0
1630380150000|2021-08-31 03:22:30|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630380190000|2021-08-31 03:23:10|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1630380210000|2021-08-31 03:23:30|621.94|619.14|621.75|618.95|621.94|619.14|621.75|618.95|0
1630380220000|2021-08-31 03:23:40|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630380250000|2021-08-31 03:24:10|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1630380260000|2021-08-31 03:24:20|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1630380290000|2021-08-31 03:24:50|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1630380300000|2021-08-31 03:25:00|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1630380450000|2021-08-31 03:27:30|621.94|619.14|621.74|618.94|621.94|619.14|621.74|618.94|0
1630380460000|2021-08-31 03:27:40|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1630380470000|2021-08-31 03:27:50|621.94|619.14|621.94|619.14|621.94|619.14|621.84|619.04|0
1630380510000|2021-08-31 03:28:30|621.74|618.94|621.94|619.14|621.94|619.14|621.74|618.94|0
1630380520000|2021-08-31 03:28:40|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1630380610000|2021-08-31 03:30:10|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1630380660000|2021-08-31 03:31:00|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1630380700000|2021-08-31 03:31:40|621.84|619.04|621.84|619.04|621.84|619.04|621.84|619.04|0
1630380710000|2021-08-31 03:31:50|621.74|618.94|621.94|619.14|621.94|619.14|621.74|618.94|0
1630380740000|2021-08-31 03:32:20|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1630380750000|2021-08-31 03:32:30|622.23|619.43|622.33|619.53|622.33|619.53|622.23|619.43|0
1630380820000|2021-08-31 03:33:40|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1630380840000|2021-08-31 03:34:00|622.23|619.43|622.33|619.53|622.33|619.53|622.23|619.43|0
1630380890000|2021-08-31 03:34:50|622.52|619.72|622.52|619.72|622.52|619.72|622.33|619.53|0
1630380900000|2021-08-31 03:35:00|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630380910000|2021-08-31 03:35:10|622.42|619.62|622.52|619.72|622.52|619.72|622.33|619.53|0
1630381000000|2021-08-31 03:36:40|622.61|619.81|622.61|619.81|622.61|619.81|622.61|619.81|0
1630381010000|2021-08-31 03:36:50|622.52|619.72|622.72|619.92|622.72|619.92|622.52|619.72|0
1630381030000|2021-08-31 03:37:10|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381040000|2021-08-31 03:37:20|622.61|619.81|622.52|619.72|622.61|619.81|622.52|619.72|0
1630381060000|2021-08-31 03:37:40|622.33|619.53|622.52|619.72|622.52|619.72|622.33|619.53|0
1630381070000|2021-08-31 03:37:50|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1630381080000|2021-08-31 03:38:00|622.52|619.72|622.33|619.53|622.52|619.72|622.33|619.53|0
1630381130000|2021-08-31 03:38:50|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381140000|2021-08-31 03:39:00|622.42|619.62|622.42|619.62|622.42|619.62|622.42|619.62|0
1630381150000|2021-08-31 03:39:10|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630381170000|2021-08-31 03:39:30|622.42|619.62|622.32|619.52|622.42|619.62|622.32|619.52|0
1630381190000|2021-08-31 03:39:50|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381200000|2021-08-31 03:40:00|622.42|619.62|622.52|619.72|622.52|619.72|622.42|619.62|0
1630381230000|2021-08-31 03:40:30|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630381250000|2021-08-31 03:40:50|622.42|619.62|622.42|619.62|622.42|619.62|622.42|619.62|0
1630381260000|2021-08-31 03:41:00|622.32|619.52|622.32|619.52|622.52|619.72|622.32|619.52|0
1630381290000|2021-08-31 03:41:30|622.22|619.42|622.32|619.52|622.32|619.52|622.22|619.42|0
1630381310000|2021-08-31 03:41:50|622.52|619.72|622.32|619.52|622.52|619.72|622.32|619.52|0
1630381320000|2021-08-31 03:42:00|622.42|619.62|622.42|619.62|622.42|619.62|622.42|619.62|0
1630381330000|2021-08-31 03:42:10|622.52|619.72|622.32|619.52|622.52|619.72|622.32|619.52|0
1630381430000|2021-08-31 03:43:50|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381440000|2021-08-31 03:44:00|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630381510000|2021-08-31 03:45:10|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381560000|2021-08-31 03:46:00|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630381600000|2021-08-31 03:46:40|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381640000|2021-08-31 03:47:20|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1630381650000|2021-08-31 03:47:30|622.52|619.72|622.32|619.52|622.52|619.72|622.32|619.52|0
1630381660000|2021-08-31 03:47:40|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381670000|2021-08-31 03:47:50|622.42|619.62|622.32|619.52|622.42|619.62|622.32|619.52|0
1630381720000|2021-08-31 03:48:40|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381800000|2021-08-31 03:50:00|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630381830000|2021-08-31 03:50:30|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1630381840000|2021-08-31 03:50:40|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630381880000|2021-08-31 03:51:20|622.91|620.11|622.91|620.11|622.91|620.11|622.91|620.11|0
1630381920000|2021-08-31 03:52:00|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630381970000|2021-08-31 03:52:50|622.91|620.11|622.91|620.11|622.91|620.11|622.71|619.91|0
1630382000000|2021-08-31 03:53:20|623|620.2|623.1|620.3|623.1|620.3|623|620.2|0
1630382020000|2021-08-31 03:53:40|623.3|620.5|623.1|620.3|623.3|620.5|623.1|620.3|0
1630382030000|2021-08-31 03:53:50|623.3|620.5|623.49|620.69|623.49|620.69|623.3|620.5|0
1630382040000|2021-08-31 03:54:00|623.3|620.5|623.3|620.5|623.39|620.59|623.3|620.5|0
1630382050000|2021-08-31 03:54:10|623.49|620.69|623.49|620.69|623.49|620.69|623.3|620.5|0
1630382060000|2021-08-31 03:54:20|623.3|620.5|623.3|620.5|623.3|620.5|623.3|620.5|0
1630382070000|2021-08-31 03:54:30|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1630382100000|2021-08-31 03:55:00|623.69|620.89|623.49|620.69|623.69|620.89|623.49|620.69|0
1630382110000|2021-08-31 03:55:10|623.39|620.59|623.49|620.69|623.49|620.69|623.39|620.59|0
1630382170000|2021-08-31 03:56:10|623.58|620.78|623.58|620.78|623.58|620.78|623.58|620.78|0
1630382180000|2021-08-31 03:56:20|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1630382190000|2021-08-31 03:56:30|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630382200000|2021-08-31 03:56:40|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1630382230000|2021-08-31 03:57:10|623|620.2|622.9|620.1|623.1|620.3|622.9|620.1|0
1630382270000|2021-08-31 03:57:50|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1630382380000|2021-08-31 03:59:40|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382400000|2021-08-31 04:00:00|623.1|620.3|622.9|620.1|623.1|620.3|622.9|620.1|0
1630382450000|2021-08-31 04:00:50|623|620.2|623|620.2|623|620.2|623|620.2|0
1630382460000|2021-08-31 04:01:00|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1630382470000|2021-08-31 04:01:10|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382550000|2021-08-31 04:02:30|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630382610000|2021-08-31 04:03:30|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1630382620000|2021-08-31 04:03:40|622.71|619.91|622.51|619.71|622.71|619.91|622.51|619.71|0
1630382630000|2021-08-31 04:03:50|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630382640000|2021-08-31 04:04:00|622.6|619.8|622.51|619.71|622.6|619.8|622.51|619.71|0
1630382650000|2021-08-31 04:04:10|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1630382670000|2021-08-31 04:04:30|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382690000|2021-08-31 04:04:50|622.71|619.91|622.71|619.91|622.8|620|622.71|619.91|0
1630382700000|2021-08-31 04:05:00|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1630382740000|2021-08-31 04:05:40|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382760000|2021-08-31 04:06:00|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1630382770000|2021-08-31 04:06:10|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382830000|2021-08-31 04:07:10|622.99|620.19|623.09|620.29|623.09|620.29|622.99|620.19|0
1630382880000|2021-08-31 04:08:00|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630382960000|2021-08-31 04:09:20|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630382970000|2021-08-31 04:09:30|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1630383060000|2021-08-31 04:11:00|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630383170000|2021-08-31 04:12:50|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630383200000|2021-08-31 04:13:20|623.38|620.58|623.48|620.68|623.48|620.68|623.38|620.58|0
1630383230000|2021-08-31 04:13:50|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630383240000|2021-08-31 04:14:00|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630383390000|2021-08-31 04:16:30|623.18|620.38|623.18|620.38|623.18|620.38|623.18|620.38|0
1630383400000|2021-08-31 04:16:40|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630383420000|2021-08-31 04:17:00|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630383440000|2021-08-31 04:17:20|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630383450000|2021-08-31 04:17:30|623.18|620.38|623.29|620.49|623.29|620.49|623.18|620.38|0
1630383460000|2021-08-31 04:17:40|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630383470000|2021-08-31 04:17:50|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630383510000|2021-08-31 04:18:30|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1630383520000|2021-08-31 04:18:40|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1630383560000|2021-08-31 04:19:20|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630383590000|2021-08-31 04:19:50|623.68|620.88|623.68|620.88|623.68|620.88|623.68|620.88|0
1630383600000|2021-08-31 04:20:00|623.48|620.68|623.68|620.88|623.68|620.88|623.48|620.68|0
1630383610000|2021-08-31 04:20:10|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630383660000|2021-08-31 04:21:00|623.68|620.88|623.68|620.88|623.68|620.88|623.68|620.88|0
1630383700000|2021-08-31 04:21:40|623.28|620.48|623.48|620.68|623.48|620.68|623.28|620.48|0
1630383780000|2021-08-31 04:23:00|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630383800000|2021-08-31 04:23:20|623.38|620.58|623.48|620.68|623.48|620.68|623.38|620.58|0
1630383830000|2021-08-31 04:23:50|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630383840000|2021-08-31 04:24:00|623.38|620.58|623.38|620.58|623.38|620.58|623.38|620.58|0
1630383850000|2021-08-31 04:24:10|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630383860000|2021-08-31 04:24:20|623.38|620.58|623.38|620.58|623.38|620.58|623.38|620.58|0
1630383870000|2021-08-31 04:24:30|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630383880000|2021-08-31 04:24:40|623.48|620.68|623.28|620.48|623.48|620.68|623.28|620.48|0
1630383890000|2021-08-31 04:24:50|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630383900000|2021-08-31 04:25:00|623.38|620.58|623.28|620.48|623.38|620.58|623.28|620.48|0
1630383920000|2021-08-31 04:25:20|623.38|620.58|623.48|620.68|623.48|620.68|623.28|620.48|0
1630383930000|2021-08-31 04:25:30|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630383980000|2021-08-31 04:26:20|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630384000000|2021-08-31 04:26:40|623.38|620.58|623.28|620.48|623.38|620.58|623.28|620.48|0
1630384010000|2021-08-31 04:26:50|623.48|620.68|623.28|620.48|623.48|620.68|623.28|620.48|0
1630384020000|2021-08-31 04:27:00|623.48|620.68|623.38|620.58|623.48|620.68|623.38|620.58|0
1630384030000|2021-08-31 04:27:10|623.48|620.68|623.28|620.48|623.48|620.68|623.28|620.48|0
1630384050000|2021-08-31 04:27:30|623.38|620.58|623.48|620.68|623.48|620.68|623.38|620.58|0
1630384200000|2021-08-31 04:30:00|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384240000|2021-08-31 04:30:40|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630384290000|2021-08-31 04:31:30|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384300000|2021-08-31 04:31:40|623.48|620.68|623.48|620.68|623.48|620.68|623.48|620.68|0
1630384390000|2021-08-31 04:33:10|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384410000|2021-08-31 04:33:30|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384420000|2021-08-31 04:33:40|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384430000|2021-08-31 04:33:50|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384480000|2021-08-31 04:34:40|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384500000|2021-08-31 04:35:00|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384520000|2021-08-31 04:35:20|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384570000|2021-08-31 04:36:10|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630384580000|2021-08-31 04:36:20|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384620000|2021-08-31 04:37:00|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630384640000|2021-08-31 04:37:20|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384790000|2021-08-31 04:39:50|623.37|620.57|623.47|620.67|623.47|620.67|623.37|620.57|0
1630384810000|2021-08-31 04:40:10|623.57|620.77|623.57|620.77|623.57|620.77|623.57|620.77|0
1630384820000|2021-08-31 04:40:20|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384870000|2021-08-31 04:41:10|623.47|620.67|623.47|620.67|623.47|620.67|623.47|620.67|0
1630384950000|2021-08-31 04:42:30|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1630384980000|2021-08-31 04:43:00|623.86|621.06|623.86|621.06|623.86|621.06|623.86|621.06|0
1630385000000|2021-08-31 04:43:20|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385010000|2021-08-31 04:43:30|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1630385020000|2021-08-31 04:43:40|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385040000|2021-08-31 04:44:00|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1630385060000|2021-08-31 04:44:20|624.25|621.45|624.25|621.45|624.25|621.45|624.06|621.26|0
1630385070000|2021-08-31 04:44:30|624.06|621.26|624.15|621.35|624.15|621.35|624.06|621.26|0
1630385080000|2021-08-31 04:44:40|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1630385110000|2021-08-31 04:45:10|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385130000|2021-08-31 04:45:30|624.06|621.26|624.25|621.45|624.25|621.45|624.06|621.26|0
1630385200000|2021-08-31 04:46:40|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1630385210000|2021-08-31 04:46:50|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385230000|2021-08-31 04:47:10|624.45|621.65|624.45|621.65|624.45|621.65|624.45|621.65|0
1630385240000|2021-08-31 04:47:20|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385250000|2021-08-31 04:47:30|624.34|621.54|624.45|621.65|624.45|621.65|624.34|621.54|0
1630385280000|2021-08-31 04:48:00|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1630385290000|2021-08-31 04:48:10|624.34|621.54|624.45|621.65|624.45|621.65|624.34|621.54|0
1630385320000|2021-08-31 04:48:40|625.35|622.55|625.35|622.55|625.55|622.75|625.35|622.55|0
1630385350000|2021-08-31 04:49:10|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1630385390000|2021-08-31 04:49:50|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630385420000|2021-08-31 04:50:20|625.74|622.94|625.74|622.94|625.74|622.94|625.74|622.94|0
1630385480000|2021-08-31 04:51:20|625.94|623.14|626.33|623.53|626.33|623.53|625.94|623.14|0
1630385500000|2021-08-31 04:51:40|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1630385520000|2021-08-31 04:52:00|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630385540000|2021-08-31 04:52:20|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1630385550000|2021-08-31 04:52:30|626.33|623.53|626.23|623.43|626.33|623.53|626.23|623.43|0
1630385560000|2021-08-31 04:52:40|626.13|623.33|626.33|623.53|626.33|623.53|626.13|623.33|0
1630385600000|2021-08-31 04:53:20|626.53|623.73|626.72|623.92|626.72|623.92|626.53|623.73|0
1630385610000|2021-08-31 04:53:30|626.53|623.73|626.72|623.92|626.72|623.92|626.53|623.73|0
1630385620000|2021-08-31 04:53:40|626.53|623.73|626.53|623.73|626.53|623.73|626.53|623.73|0
1630385640000|2021-08-31 04:54:00|626.72|623.92|626.72|623.92|626.72|623.92|626.53|623.73|0
1630385650000|2021-08-31 04:54:10|626.62|623.82|626.53|623.73|626.72|623.92|626.53|623.73|0
1630385660000|2021-08-31 04:54:20|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1630385720000|2021-08-31 04:55:20|626.92|624.12|626.92|624.12|626.92|624.12|626.92|624.12|0
1630385730000|2021-08-31 04:55:30|627.11|624.31|627.11|624.31|627.11|624.31|627.11|624.31|0
1630385740000|2021-08-31 04:55:40|627.5|624.7|627.4|624.6|627.5|624.7|627.4|624.6|0
1630385750000|2021-08-31 04:55:50|627.31|624.51|627.31|624.51|627.31|624.51|627.31|624.51|0
1630385760000|2021-08-31 04:56:00|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1630385770000|2021-08-31 04:56:10|627.31|624.51|627.31|624.51|627.31|624.51|627.31|624.51|0
1630385820000|2021-08-31 04:57:00|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1630385860000|2021-08-31 04:57:40|627.31|624.51|627.31|624.51|627.31|624.51|627.31|624.51|0
1630385880000|2021-08-31 04:58:00|627.4|624.6|627.5|624.7|627.5|624.7|627.4|624.6|0
1630385910000|2021-08-31 04:58:30|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1630385920000|2021-08-31 04:58:40|627.89|625.09|628.09|625.29|628.09|625.29|627.89|625.09|0
1630385930000|2021-08-31 04:58:50|628.28|625.48|628.28|625.48|628.28|625.48|628.09|625.29|0
1630385940000|2021-08-31 04:59:00|628.48|625.68|628.48|625.68|628.68|625.88|628.48|625.68|0
1630385950000|2021-08-31 04:59:10|628.68|625.88|628.67|625.87|628.68|625.88|628.67|625.87|0
1630385960000|2021-08-31 04:59:20|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1630385970000|2021-08-31 04:59:30|629.07|626.27|629.07|626.27|629.07|626.27|629.07|626.27|0
1630385990000|2021-08-31 04:59:50|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1630386000000|2021-08-31 05:00:00|629.07|626.27|629.26|626.46|629.65|626.85|629.07|626.27|0
1630386020000|2021-08-31 05:00:20|629.36|626.56|629.26|626.46|629.46|626.66|629.26|626.46|0
1630386040000|2021-08-31 05:00:40|629.07|626.27|629.26|626.46|629.26|626.46|629.07|626.27|0
1630386050000|2021-08-31 05:00:50|629.46|626.66|629.46|626.66|629.46|626.66|629.26|626.46|0
1630386060000|2021-08-31 05:01:00|629.55|626.75|629.85|627.05|629.85|627.05|629.55|626.75|0
1630386070000|2021-08-31 05:01:10|630.05|627.25|630.24|627.44|630.24|627.44|630.05|627.25|0
1630386090000|2021-08-31 05:01:30|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1630386100000|2021-08-31 05:01:40|630.24|627.44|630.63|627.83|630.63|627.83|630.24|627.44|0
1630386110000|2021-08-31 05:01:50|631.02|628.22|630.83|628.03|631.02|628.22|630.83|628.03|0
1630386120000|2021-08-31 05:02:00|631.02|628.22|630.83|628.03|631.02|628.22|630.83|628.03|0
1630386130000|2021-08-31 05:02:10|630.63|627.83|630.63|627.83|630.63|627.83|630.63|627.83|0
1630386140000|2021-08-31 05:02:20|630.44|627.64|630.44|627.64|630.44|627.64|630.44|627.64|0
1630386150000|2021-08-31 05:02:30|630.63|627.83|630.44|627.64|630.63|627.83|630.44|627.64|0
1630386160000|2021-08-31 05:02:40|630.33|627.53|630.44|627.64|630.44|627.64|630.24|627.44|0
1630386170000|2021-08-31 05:02:50|630.24|627.44|630.24|627.44|630.24|627.44|630.24|627.44|0
1630386180000|2021-08-31 05:03:00|630.14|627.34|629.85|627.05|630.14|627.34|629.85|627.05|0
1630386220000|2021-08-31 05:03:40|629.65|626.85|629.65|626.85|629.65|626.85|629.65|626.85|0
1630386260000|2021-08-31 05:04:20|629.85|627.05|629.85|627.05|630.04|627.24|629.85|627.05|0
1630386280000|2021-08-31 05:04:40|629.65|626.85|629.46|626.66|629.65|626.85|629.26|626.46|0
1630386290000|2021-08-31 05:04:50|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1630386300000|2021-08-31 05:05:00|629.46|626.66|629.46|626.66|629.65|626.85|629.46|626.66|0
1630386310000|2021-08-31 05:05:10|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1630386340000|2021-08-31 05:05:40|629.06|626.26|628.87|626.07|629.06|626.26|628.87|626.07|0
1630386350000|2021-08-31 05:05:50|628.67|625.87|628.67|625.87|628.67|625.87|628.67|625.87|0
1630386360000|2021-08-31 05:06:00|628.87|626.07|628.67|625.87|628.87|626.07|628.67|625.87|0
1630386370000|2021-08-31 05:06:10|628.48|625.68|628.67|625.87|628.67|625.87|628.48|625.68|0
1630386380000|2021-08-31 05:06:20|628.87|626.07|629.06|626.26|629.06|626.26|628.87|626.07|0
1630386390000|2021-08-31 05:06:30|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1630386400000|2021-08-31 05:06:40|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1630386430000|2021-08-31 05:07:10|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1630386460000|2021-08-31 05:07:40|628.67|625.87|628.67|625.87|628.67|625.87|628.67|625.87|0
1630386470000|2021-08-31 05:07:50|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1630386480000|2021-08-31 05:08:00|628.67|625.87|628.67|625.87|628.67|625.87|628.67|625.87|0
1630386490000|2021-08-31 05:08:10|628.48|625.68|628.48|625.68|628.67|625.87|628.48|625.68|0
1630386500000|2021-08-31 05:08:20|628.28|625.48|628.48|625.68|628.48|625.68|628.28|625.48|0
1630386530000|2021-08-31 05:08:50|628.28|625.48|628.28|625.48|628.28|625.48|628.28|625.48|0
1630386540000|2021-08-31 05:09:00|628.48|625.68|628.67|625.87|628.67|625.87|628.48|625.68|0
1630386550000|2021-08-31 05:09:10|628.57|625.77|628.57|625.77|628.57|625.77|628.48|625.68|0
1630386560000|2021-08-31 05:09:20|628.67|625.87|628.87|626.07|628.87|626.07|628.67|625.87|0
1630386570000|2021-08-31 05:09:30|628.67|625.87|628.87|626.07|628.87|626.07|628.67|625.87|0
1630386580000|2021-08-31 05:09:40|628.67|625.87|628.87|626.07|628.87|626.07|628.67|625.87|0
1630386590000|2021-08-31 05:09:50|628.76|625.96|628.67|625.87|628.76|625.96|628.67|625.87|0
1630386600000|2021-08-31 05:10:00|628.87|626.07|628.87|626.07|628.87|626.07|628.87|626.07|0
1630386610000|2021-08-31 05:10:10|629.06|626.26|628.87|626.07|629.06|626.26|628.87|626.07|0
1630386630000|2021-08-31 05:10:30|628.96|626.16|628.87|626.07|628.96|626.16|628.87|626.07|0
1630386640000|2021-08-31 05:10:40|628.67|625.87|628.67|625.87|628.67|625.87|628.67|625.87|0
1630386650000|2021-08-31 05:10:50|628.47|625.67|628.47|625.67|628.47|625.67|628.47|625.67|0
1630386660000|2021-08-31 05:11:00|628.67|625.87|628.57|625.77|628.67|625.87|628.57|625.77|0
1630386670000|2021-08-31 05:11:10|628.67|625.87|628.57|625.77|628.67|625.87|628.57|625.77|0
1630386680000|2021-08-31 05:11:20|628.47|625.67|628.47|625.67|628.67|625.87|628.47|625.67|0
1630386690000|2021-08-31 05:11:30|628.57|625.77|628.67|625.87|628.67|625.87|628.57|625.77|0
1630386720000|2021-08-31 05:12:00|628.47|625.67|628.47|625.67|628.47|625.67|628.47|625.67|0
1630386760000|2021-08-31 05:12:40|628.67|625.87|628.67|625.87|628.67|625.87|628.67|625.87|0
1630386780000|2021-08-31 05:13:00|628.76|625.96|628.67|625.87|628.87|626.07|628.67|625.87|0
1630386820000|2021-08-31 05:13:40|628.86|626.06|628.67|625.87|628.86|626.06|628.67|625.87|0
1630386870000|2021-08-31 05:14:30|628.86|626.06|628.86|626.06|628.86|626.06|628.86|626.06|0
1630386880000|2021-08-31 05:14:40|628.76|625.96|628.86|626.06|628.86|626.06|628.76|625.96|0
1630386900000|2021-08-31 05:15:00|629.06|626.26|629.26|626.46|629.26|626.46|629.06|626.26|0
1630386910000|2021-08-31 05:15:10|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1630386960000|2021-08-31 05:16:00|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1630386970000|2021-08-31 05:16:10|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1630387010000|2021-08-31 05:16:50|629.26|626.46|629.06|626.26|629.26|626.46|629.06|626.26|0
1630387020000|2021-08-31 05:17:00|629.26|626.46|629.26|626.46|629.26|626.46|629.26|626.46|0
1630387040000|2021-08-31 05:17:20|629.25|626.45|629.45|626.65|629.45|626.65|629.25|626.45|0
1630387080000|2021-08-31 05:18:00|629.25|626.45|629.25|626.45|629.35|626.55|629.25|626.45|0
1630387090000|2021-08-31 05:18:10|629.45|626.65|629.45|626.65|629.45|626.65|629.25|626.45|0
1630387110000|2021-08-31 05:18:30|629.65|626.85|629.74|626.94|629.74|626.94|629.65|626.85|0
1630387120000|2021-08-31 05:18:40|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387130000|2021-08-31 05:18:50|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1630387150000|2021-08-31 05:19:10|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387160000|2021-08-31 05:19:20|629.74|626.94|629.84|627.04|629.84|627.04|629.74|626.94|0
1630387180000|2021-08-31 05:19:40|629.94|627.14|629.84|627.04|629.94|627.14|629.84|627.04|0
1630387190000|2021-08-31 05:19:50|630.43|627.63|630.63|627.83|630.63|627.83|630.43|627.63|0
1630387200000|2021-08-31 05:20:00|630.43|627.63|630.43|627.63|630.43|627.63|630.43|627.63|0
1630387210000|2021-08-31 05:20:10|630.23|627.43|630.82|628.02|631.02|628.22|630.23|627.43|0
1630387220000|2021-08-31 05:20:20|630.63|627.83|630.63|627.83|630.63|627.83|630.63|627.83|0
1630387230000|2021-08-31 05:20:30|630.62|627.82|630.52|627.72|630.62|627.82|630.43|627.63|0
1630387240000|2021-08-31 05:20:40|630.43|627.63|630.04|627.24|630.43|627.63|630.04|627.24|0
1630387250000|2021-08-31 05:20:50|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387260000|2021-08-31 05:21:00|630.04|627.24|629.84|627.04|630.04|627.24|629.84|627.04|0
1630387270000|2021-08-31 05:21:10|629.65|626.85|629.65|626.85|629.65|626.85|629.65|626.85|0
1630387280000|2021-08-31 05:21:20|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387310000|2021-08-31 05:21:50|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387330000|2021-08-31 05:22:10|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387340000|2021-08-31 05:22:20|630.04|627.24|630.04|627.24|630.04|627.24|630.04|627.24|0
1630387370000|2021-08-31 05:22:50|629.93|627.13|630.04|627.24|630.04|627.24|629.93|627.13|0
1630387380000|2021-08-31 05:23:00|630.23|627.43|630.04|627.24|630.23|627.43|630.04|627.24|0
1630387390000|2021-08-31 05:23:10|629.93|627.13|630.04|627.24|630.04|627.24|629.84|627.04|0
1630387440000|2021-08-31 05:24:00|629.84|627.04|630.04|627.24|630.04|627.24|629.84|627.04|0
1630387450000|2021-08-31 05:24:10|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387460000|2021-08-31 05:24:20|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387470000|2021-08-31 05:24:30|629.74|626.94|629.84|627.04|629.84|627.04|629.64|626.84|0
1630387490000|2021-08-31 05:24:50|629.64|626.84|629.64|626.84|629.74|626.94|629.64|626.84|0
1630387500000|2021-08-31 05:25:00|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387550000|2021-08-31 05:25:50|630.03|627.23|630.03|627.23|630.03|627.23|630.03|627.23|0
1630387590000|2021-08-31 05:26:30|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387620000|2021-08-31 05:27:00|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387650000|2021-08-31 05:27:30|629.84|627.04|629.64|626.84|629.84|627.04|629.64|626.84|0
1630387660000|2021-08-31 05:27:40|629.84|627.04|629.64|626.84|629.84|627.04|629.64|626.84|0
1630387670000|2021-08-31 05:27:50|629.74|626.94|629.84|627.04|629.84|627.04|629.74|626.94|0
1630387680000|2021-08-31 05:28:00|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387690000|2021-08-31 05:28:10|629.74|626.94|630.03|627.23|630.03|627.23|629.74|626.94|0
1630387710000|2021-08-31 05:28:30|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1630387740000|2021-08-31 05:29:00|630.03|627.23|630.23|627.43|630.23|627.43|630.03|627.23|0
1630387750000|2021-08-31 05:29:10|630.13|627.33|630.23|627.43|630.23|627.43|630.13|627.33|0
1630387760000|2021-08-31 05:29:20|630.03|627.23|630.03|627.23|630.03|627.23|630.03|627.23|0
1630387800000|2021-08-31 05:30:00|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387810000|2021-08-31 05:30:10|629.64|626.84|629.84|627.04|629.84|627.04|629.64|626.84|0
1630387820000|2021-08-31 05:30:20|629.74|626.94|629.64|626.84|629.74|626.94|629.64|626.84|0
1630387830000|2021-08-31 05:30:30|629.45|626.65|629.45|626.65|629.45|626.65|629.45|626.65|0
1630387840000|2021-08-31 05:30:40|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387860000|2021-08-31 05:31:00|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630387870000|2021-08-31 05:31:10|629.64|626.84|629.84|627.04|629.84|627.04|629.64|626.84|0
1630387910000|2021-08-31 05:31:50|629.64|626.84|629.84|627.04|629.84|627.04|629.64|626.84|0
1630387920000|2021-08-31 05:32:00|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387930000|2021-08-31 05:32:10|629.84|627.04|629.84|627.04|629.84|627.04|629.64|626.84|0
1630387950000|2021-08-31 05:32:30|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630387990000|2021-08-31 05:33:10|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630388000000|2021-08-31 05:33:20|629.73|626.93|629.84|627.04|629.84|627.04|629.73|626.93|0
1630388010000|2021-08-31 05:33:30|629.64|626.84|629.64|626.84|629.64|626.84|629.64|626.84|0
1630388030000|2021-08-31 05:33:50|629.84|627.04|629.84|627.04|629.84|627.04|629.84|627.04|0
1630388040000|2021-08-31 05:34:00|630.03|627.23|630.03|627.23|630.03|627.23|630.03|627.23|0
1630388100000|2021-08-31 05:35:00|630.23|627.43|630.23|627.43|630.23|627.43|630.03|627.23|0
1630388110000|2021-08-31 05:35:10|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630388120000|2021-08-31 05:35:20|630.62|627.82|630.81|628.01|630.81|628.01|630.62|627.82|0
1630388140000|2021-08-31 05:35:40|630.62|627.82|630.81|628.01|630.81|628.01|630.62|627.82|0
1630388160000|2021-08-31 05:36:00|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1630388170000|2021-08-31 05:36:10|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630388190000|2021-08-31 05:36:30|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1630388200000|2021-08-31 05:36:40|630.03|627.23|630.23|627.43|630.23|627.43|630.03|627.23|0
1630388220000|2021-08-31 05:37:00|630.42|627.62|630.42|627.62|630.42|627.62|630.32|627.52|0
1630388240000|2021-08-31 05:37:20|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1630388260000|2021-08-31 05:37:40|630.42|627.62|630.42|627.62|630.62|627.82|630.42|627.62|0
1630388280000|2021-08-31 05:38:00|630.52|627.72|630.62|627.82|630.62|627.82|630.52|627.72|0
1630388290000|2021-08-31 05:38:10|630.42|627.62|630.52|627.72|630.52|627.72|630.42|627.62|0
1630388300000|2021-08-31 05:38:20|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630388330000|2021-08-31 05:38:50|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1630388370000|2021-08-31 05:39:30|630.81|628.01|630.62|627.82|630.81|628.01|630.62|627.82|0
1630388380000|2021-08-31 05:39:40|630.81|628.01|630.62|627.82|630.81|628.01|630.62|627.82|0
1630388390000|2021-08-31 05:39:50|630.71|627.91|630.71|627.91|630.81|628.01|630.71|627.91|0
1630388400000|2021-08-31 05:40:00|630.62|627.82|630.62|627.82|630.62|627.82|630.42|627.62|0
1630388430000|2021-08-31 05:40:30|630.81|628.01|630.81|628.01|630.81|628.01|630.62|627.82|0
1630388460000|2021-08-31 05:41:00|630.71|627.91|630.81|628.01|630.81|628.01|630.71|627.91|0
1630388490000|2021-08-31 05:41:30|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630388540000|2021-08-31 05:42:20|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630388580000|2021-08-31 05:43:00|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630388590000|2021-08-31 05:43:10|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630388600000|2021-08-31 05:43:20|630.71|627.91|630.62|627.82|630.71|627.91|630.62|627.82|0
1630388610000|2021-08-31 05:43:30|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630388620000|2021-08-31 05:43:40|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630388630000|2021-08-31 05:43:50|630.03|627.23|630.22|627.42|630.22|627.42|630.03|627.23|0
1630388640000|2021-08-31 05:44:00|630.42|627.62|630.42|627.62|630.62|627.82|630.42|627.62|0
1630388690000|2021-08-31 05:44:50|630.22|627.42|630.42|627.62|630.42|627.62|630.22|627.42|0
1630388700000|2021-08-31 05:45:00|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630388730000|2021-08-31 05:45:30|630.32|627.52|630.42|627.62|630.42|627.62|630.32|627.52|0
1630388770000|2021-08-31 05:46:10|630.61|627.81|630.42|627.62|630.61|627.81|630.42|627.62|0
1630388800000|2021-08-31 05:46:40|630.61|627.81|630.51|627.71|630.61|627.81|630.51|627.71|0
1630388810000|2021-08-31 05:46:50|630.42|627.62|630.42|627.62|630.51|627.71|630.42|627.62|0
1630388820000|2021-08-31 05:47:00|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630388830000|2021-08-31 05:47:10|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630388850000|2021-08-31 05:47:30|630.9|628.1|630.9|628.1|630.9|628.1|630.9|628.1|0
1630388860000|2021-08-31 05:47:40|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630388870000|2021-08-31 05:47:50|630.81|628.01|630.9|628.1|630.9|628.1|630.81|628.01|0
1630388880000|2021-08-31 05:48:00|631.01|628.21|631.01|628.21|631.2|628.4|631.01|628.21|0
1630388890000|2021-08-31 05:48:10|630.9|628.1|630.9|628.1|630.9|628.1|630.9|628.1|0
1630388900000|2021-08-31 05:48:20|631.01|628.21|631.2|628.4|631.2|628.4|631.01|628.21|0
1630388910000|2021-08-31 05:48:30|631.1|628.3|631.2|628.4|631.2|628.4|631.1|628.3|0
1630388930000|2021-08-31 05:48:50|631.01|628.21|631.2|628.4|631.2|628.4|631.01|628.21|0
1630388940000|2021-08-31 05:49:00|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630388950000|2021-08-31 05:49:10|631.2|628.4|631.2|628.4|631.2|628.4|631.2|628.4|0
1630388970000|2021-08-31 05:49:30|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630389000000|2021-08-31 05:50:00|631|628.2|631|628.2|631|628.2|631|628.2|0
1630389010000|2021-08-31 05:50:10|630.9|628.1|630.81|628.01|630.9|628.1|630.81|628.01|0
1630389020000|2021-08-31 05:50:20|630.61|627.81|630.61|627.81|630.71|627.91|630.61|627.81|0
1630389030000|2021-08-31 05:50:30|630.81|628.01|630.61|627.81|630.81|628.01|630.61|627.81|0
1630389060000|2021-08-31 05:51:00|630.51|627.71|630.61|627.81|630.61|627.81|630.51|627.71|0
1630389090000|2021-08-31 05:51:30|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630389100000|2021-08-31 05:51:40|630.71|627.91|630.61|627.81|630.71|627.91|630.61|627.81|0
1630389120000|2021-08-31 05:52:00|630.71|627.91|630.81|628.01|630.81|628.01|630.61|627.81|0
1630389160000|2021-08-31 05:52:40|630.61|627.81|630.81|628.01|630.81|628.01|630.61|627.81|0
1630389170000|2021-08-31 05:52:50|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389180000|2021-08-31 05:53:00|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630389190000|2021-08-31 05:53:10|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389200000|2021-08-31 05:53:20|630.81|628.01|631|628.2|631|628.2|630.81|628.01|0
1630389220000|2021-08-31 05:53:40|631.1|628.3|631.2|628.4|631.2|628.4|631|628.2|0
1630389230000|2021-08-31 05:53:50|631|628.2|631|628.2|631|628.2|631|628.2|0
1630389240000|2021-08-31 05:54:00|631.2|628.4|631|628.2|631.2|628.4|631|628.2|0
1630389260000|2021-08-31 05:54:20|631.2|628.4|631.1|628.3|631.2|628.4|631.1|628.3|0
1630389270000|2021-08-31 05:54:30|631|628.2|631|628.2|631|628.2|631|628.2|0
1630389280000|2021-08-31 05:54:40|631.2|628.4|631.2|628.4|631.2|628.4|631.1|628.3|0
1630389290000|2021-08-31 05:54:50|631|628.2|631|628.2|631|628.2|631|628.2|0
1630389310000|2021-08-31 05:55:10|630.81|628.01|631|628.2|631|628.2|630.81|628.01|0
1630389320000|2021-08-31 05:55:20|630.81|628.01|630.9|628.1|630.9|628.1|630.81|628.01|0
1630389330000|2021-08-31 05:55:30|631|628.2|630.81|628.01|631|628.2|630.81|628.01|0
1630389340000|2021-08-31 05:55:40|631|628.2|630.81|628.01|631|628.2|630.81|628.01|0
1630389410000|2021-08-31 05:56:50|630.61|627.81|630.41|627.61|630.61|627.81|630.41|627.61|0
1630389440000|2021-08-31 05:57:20|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389450000|2021-08-31 05:57:30|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630389480000|2021-08-31 05:58:00|630.61|627.81|630.81|628.01|630.81|628.01|630.61|627.81|0
1630389500000|2021-08-31 05:58:20|630.61|627.81|630.7|627.9|630.7|627.9|630.61|627.81|0
1630389510000|2021-08-31 05:58:30|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389520000|2021-08-31 05:58:40|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630389550000|2021-08-31 05:59:10|631|628.2|631|628.2|631|628.2|631|628.2|0
1630389570000|2021-08-31 05:59:30|630.81|628.01|631|628.2|631|628.2|630.81|628.01|0
1630389580000|2021-08-31 05:59:40|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630389590000|2021-08-31 05:59:50|630.9|628.1|630.8|628|630.9|628.1|630.8|628|0
1630389600000|2021-08-31 06:00:00|631|628.2|630.61|627.81|631|628.2|630.61|627.81|0
1630389610000|2021-08-31 06:00:10|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630389630000|2021-08-31 06:00:30|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1630389640000|2021-08-31 06:00:40|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389650000|2021-08-31 06:00:50|630.8|628|630.8|628|630.8|628|630.61|627.81|0
1630389660000|2021-08-31 06:01:00|630.7|627.9|630.41|627.61|630.7|627.9|630.41|627.61|0
1630389670000|2021-08-31 06:01:10|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630389680000|2021-08-31 06:01:20|630.51|627.71|630.61|627.81|630.61|627.81|630.51|627.71|0
1630389710000|2021-08-31 06:01:50|630.8|628|630.8|628|630.8|628|630.8|628|0
1630389720000|2021-08-31 06:02:00|630.61|627.81|630.61|627.81|630.8|628|630.61|627.81|0
1630389730000|2021-08-31 06:02:10|630.8|628|630.61|627.81|630.8|628|630.61|627.81|0
1630389740000|2021-08-31 06:02:20|630.8|628|630.8|628|630.8|628|630.7|627.9|0
1630389750000|2021-08-31 06:02:30|630.61|627.81|630.61|627.81|630.61|627.81|630.41|627.61|0
1630389760000|2021-08-31 06:02:40|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630389770000|2021-08-31 06:02:50|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1630389780000|2021-08-31 06:03:00|630.61|627.81|630.61|627.81|630.8|628|630.61|627.81|0
1630389800000|2021-08-31 06:03:20|630.7|627.9|630.8|628|630.8|628|630.7|627.9|0
1630389810000|2021-08-31 06:03:30|630.9|628.1|631.39|628.59|631.39|628.59|630.9|628.1|0
1630389820000|2021-08-31 06:03:40|631.2|628.4|631.39|628.59|631.39|628.59|631.2|628.4|0
1630389840000|2021-08-31 06:04:00|631.59|628.79|631.59|628.79|631.59|628.79|631.59|628.79|0
1630389860000|2021-08-31 06:04:20|631.98|629.18|631.98|629.18|632.07|629.27|631.98|629.18|0
1630389870000|2021-08-31 06:04:30|631.78|628.98|631.98|629.18|631.98|629.18|631.78|628.98|0
1630389880000|2021-08-31 06:04:40|632.18|629.38|632.18|629.38|632.18|629.38|632.18|629.38|0
1630389890000|2021-08-31 06:04:50|632.37|629.57|632.47|629.67|632.47|629.67|632.37|629.57|0
1630389900000|2021-08-31 06:05:00|632.37|629.57|632.37|629.57|632.57|629.77|632.18|629.38|0
1630389910000|2021-08-31 06:05:10|632.57|629.77|632.57|629.77|632.57|629.77|632.57|629.77|0
1630389920000|2021-08-31 06:05:20|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1630389930000|2021-08-31 06:05:30|632.18|629.38|632.37|629.57|632.57|629.77|632.18|629.38|0
1630389940000|2021-08-31 06:05:40|632.27|629.47|632.18|629.38|632.27|629.47|632.18|629.38|0
1630389950000|2021-08-31 06:05:50|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1630389970000|2021-08-31 06:06:10|632.18|629.38|632.27|629.47|632.37|629.57|632.18|629.38|0
1630389980000|2021-08-31 06:06:20|632.37|629.57|632.76|629.96|632.76|629.96|632.37|629.57|0
1630389990000|2021-08-31 06:06:30|632.66|629.86|632.57|629.77|632.66|629.86|632.57|629.77|0
1630390000000|2021-08-31 06:06:40|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1630390010000|2021-08-31 06:06:50|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630390020000|2021-08-31 06:07:00|632.37|629.57|631.98|629.18|632.37|629.57|631.98|629.18|0
1630390030000|2021-08-31 06:07:10|631.78|628.98|631.98|629.18|631.98|629.18|631.78|628.98|0
1630390040000|2021-08-31 06:07:20|631.78|628.98|631.78|628.98|631.78|628.98|631.78|628.98|0
1630390050000|2021-08-31 06:07:30|631.59|628.79|631.59|628.79|631.59|628.79|631.59|628.79|0
1630390060000|2021-08-31 06:07:40|631.39|628.59|631.19|628.39|631.39|628.59|631.19|628.39|0
1630390070000|2021-08-31 06:07:50|631.39|628.59|631.39|628.59|631.39|628.59|631.39|628.59|0
1630390080000|2021-08-31 06:08:00|631.59|628.79|631.39|628.59|631.59|628.79|631.39|628.59|0
1630390100000|2021-08-31 06:08:20|631.19|628.39|631|628.2|631.19|628.39|631|628.2|0
1630390120000|2021-08-31 06:08:40|630.8|628|630.8|628|630.8|628|630.8|628|0
1630390130000|2021-08-31 06:08:50|631|628.2|631.19|628.39|631.19|628.39|631|628.2|0
1630390140000|2021-08-31 06:09:00|631|628.2|631.19|628.39|631.19|628.39|631|628.2|0
1630390150000|2021-08-31 06:09:10|631.29|628.49|631.19|628.39|631.39|628.59|631.19|628.39|0
1630390160000|2021-08-31 06:09:20|631.39|628.59|631.39|628.59|631.39|628.59|631.19|628.39|0
1630390180000|2021-08-31 06:09:40|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630390190000|2021-08-31 06:09:50|631.59|628.79|631.59|628.79|631.59|628.79|631.39|628.59|0
1630390200000|2021-08-31 06:10:00|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1630390210000|2021-08-31 06:10:10|631.88|629.08|631.98|629.18|631.98|629.18|631.78|628.98|0
1630390220000|2021-08-31 06:10:20|631.88|629.08|631.78|628.98|631.88|629.08|631.78|628.98|0
1630390230000|2021-08-31 06:10:30|631.58|628.78|631.58|628.78|631.58|628.78|631.58|628.78|0
1630390250000|2021-08-31 06:10:50|631.39|628.59|631.29|628.49|631.39|628.59|631.29|628.49|0
1630390260000|2021-08-31 06:11:00|631.39|628.59|631.39|628.59|631.39|628.59|631.39|628.59|0
1630390270000|2021-08-31 06:11:10|631.19|628.39|631.58|628.78|631.58|628.78|631.19|628.39|0
1630390280000|2021-08-31 06:11:20|631.39|628.59|631.39|628.59|631.58|628.78|631.39|628.59|0
1630390290000|2021-08-31 06:11:30|631.29|628.49|631.39|628.59|631.39|628.59|631.29|628.49|0
1630390310000|2021-08-31 06:11:50|631.58|628.78|631.58|628.78|631.58|628.78|631.58|628.78|0
1630390320000|2021-08-31 06:12:00|631.78|628.98|631.78|628.98|631.78|628.98|631.78|628.98|0
1630390340000|2021-08-31 06:12:20|631.58|628.78|631.58|628.78|631.58|628.78|631.58|628.78|0
1630390370000|2021-08-31 06:12:50|631.48|628.68|631.58|628.78|631.58|628.78|631.48|628.68|0
1630390400000|2021-08-31 06:13:20|631.78|628.98|631.39|628.59|631.78|628.98|631.39|628.59|0
1630390420000|2021-08-31 06:13:40|631.58|628.78|631.78|628.98|631.78|628.98|631.58|628.78|0
1630390430000|2021-08-31 06:13:50|631.98|629.18|631.98|629.18|631.98|629.18|631.98|629.18|0
1630390440000|2021-08-31 06:14:00|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630390450000|2021-08-31 06:14:10|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1630390470000|2021-08-31 06:14:30|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1630390480000|2021-08-31 06:14:40|632.17|629.37|632.37|629.57|632.56|629.76|632.17|629.37|0
1630390490000|2021-08-31 06:14:50|632.56|629.76|632.56|629.76|632.56|629.76|632.56|629.76|0
1630390500000|2021-08-31 06:15:00|632.37|629.57|632.56|629.76|632.56|629.76|632.37|629.57|0
1630390510000|2021-08-31 06:15:10|632.66|629.86|632.17|629.37|632.66|629.86|632.17|629.37|0
1630390530000|2021-08-31 06:15:30|632.27|629.47|632.17|629.37|632.27|629.47|632.17|629.37|0
1630390540000|2021-08-31 06:15:40|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630390560000|2021-08-31 06:16:00|631.78|628.98|632.17|629.37|632.17|629.37|631.78|628.98|0
1630390570000|2021-08-31 06:16:10|632.37|629.57|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390580000|2021-08-31 06:16:20|632.17|629.37|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390590000|2021-08-31 06:16:30|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630390600000|2021-08-31 06:16:40|632.07|629.27|632.17|629.37|632.17|629.37|632.07|629.27|0
1630390610000|2021-08-31 06:16:50|632.37|629.57|632.17|629.37|632.37|629.57|632.17|629.37|0
1630390620000|2021-08-31 06:17:00|632.37|629.57|632.56|629.76|632.56|629.76|632.37|629.57|0
1630390630000|2021-08-31 06:17:10|632.37|629.57|632.46|629.66|632.46|629.66|632.37|629.57|0
1630390640000|2021-08-31 06:17:20|632.56|629.76|632.26|629.46|632.56|629.76|632.26|629.46|0
1630390650000|2021-08-31 06:17:30|632.17|629.37|631.97|629.17|632.17|629.37|631.97|629.17|0
1630390660000|2021-08-31 06:17:40|632.07|629.27|632.37|629.57|632.37|629.57|632.07|629.27|0
1630390670000|2021-08-31 06:17:50|632.17|629.37|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390680000|2021-08-31 06:18:00|632.26|629.46|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390700000|2021-08-31 06:18:20|632.56|629.76|632.37|629.57|632.56|629.76|632.37|629.57|0
1630390730000|2021-08-31 06:18:50|632.56|629.76|632.56|629.76|632.56|629.76|632.56|629.76|0
1630390740000|2021-08-31 06:19:00|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1630390760000|2021-08-31 06:19:20|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630390770000|2021-08-31 06:19:30|631.97|629.17|632.17|629.37|632.17|629.37|631.97|629.17|0
1630390780000|2021-08-31 06:19:40|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630390790000|2021-08-31 06:19:50|632.17|629.37|631.97|629.17|632.17|629.37|631.97|629.17|0
1630390800000|2021-08-31 06:20:00|632.17|629.37|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390820000|2021-08-31 06:20:20|632.56|629.76|632.56|629.76|632.56|629.76|632.56|629.76|0
1630390830000|2021-08-31 06:20:30|632.46|629.66|632.56|629.76|632.56|629.76|632.46|629.66|0
1630390850000|2021-08-31 06:20:50|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1630390870000|2021-08-31 06:21:10|632.56|629.76|632.37|629.57|632.56|629.76|632.17|629.37|0
1630390880000|2021-08-31 06:21:20|632.17|629.37|632.37|629.57|632.37|629.57|632.17|629.37|0
1630390890000|2021-08-31 06:21:30|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1630390900000|2021-08-31 06:21:40|632.56|629.76|632.36|629.56|632.56|629.76|632.36|629.56|0
1630390910000|2021-08-31 06:21:50|632.17|629.37|632.36|629.56|632.36|629.56|632.17|629.37|0
1630390920000|2021-08-31 06:22:00|632.26|629.46|632.36|629.56|632.36|629.56|632.26|629.46|0
1630390930000|2021-08-31 06:22:10|632.17|629.37|632.36|629.56|632.36|629.56|632.17|629.37|0
1630390940000|2021-08-31 06:22:20|632.17|629.37|632.36|629.56|632.36|629.56|632.17|629.37|0
1630390970000|2021-08-31 06:22:50|632.26|629.46|632.26|629.46|632.26|629.46|632.26|629.46|0
1630390980000|2021-08-31 06:23:00|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630390990000|2021-08-31 06:23:10|632.07|629.27|632.17|629.37|632.17|629.37|631.97|629.17|0
1630391020000|2021-08-31 06:23:40|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1630391060000|2021-08-31 06:24:20|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630391080000|2021-08-31 06:24:40|631.97|629.17|632.17|629.37|632.17|629.37|631.97|629.17|0
1630391090000|2021-08-31 06:24:50|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391100000|2021-08-31 06:25:00|632.17|629.37|631.97|629.17|632.17|629.37|631.97|629.17|0
1630391110000|2021-08-31 06:25:10|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630391120000|2021-08-31 06:25:20|632.26|629.46|632.26|629.46|632.26|629.46|632.26|629.46|0
1630391130000|2021-08-31 06:25:30|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1630391140000|2021-08-31 06:25:40|632.56|629.76|632.36|629.56|632.56|629.76|632.36|629.56|0
1630391150000|2021-08-31 06:25:50|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630391160000|2021-08-31 06:26:00|632.26|629.46|632.36|629.56|632.36|629.56|632.17|629.37|0
1630391170000|2021-08-31 06:26:10|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630391180000|2021-08-31 06:26:20|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391210000|2021-08-31 06:26:50|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391220000|2021-08-31 06:27:00|631.97|629.17|631.77|628.97|631.97|629.17|631.77|628.97|0
1630391230000|2021-08-31 06:27:10|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391240000|2021-08-31 06:27:20|631.77|628.97|631.97|629.17|631.97|629.17|631.77|628.97|0
1630391270000|2021-08-31 06:27:50|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1630391280000|2021-08-31 06:28:00|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391320000|2021-08-31 06:28:40|632.17|629.37|631.97|629.17|632.17|629.37|631.97|629.17|0
1630391330000|2021-08-31 06:28:50|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391340000|2021-08-31 06:29:00|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391380000|2021-08-31 06:29:40|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391390000|2021-08-31 06:29:50|631.87|629.07|631.97|629.17|631.97|629.17|631.87|629.07|0
1630391400000|2021-08-31 06:30:00|632.17|629.37|632.17|629.37|632.17|629.37|632.17|629.37|0
1630391410000|2021-08-31 06:30:10|632.06|629.26|632.17|629.37|632.17|629.37|632.06|629.26|0
1630391420000|2021-08-31 06:30:20|632.06|629.26|632.17|629.37|632.17|629.37|631.97|629.17|0
1630391430000|2021-08-31 06:30:30|631.97|629.17|632.17|629.37|632.17|629.37|631.97|629.17|0
1630391460000|2021-08-31 06:31:00|632.16|629.36|632.36|629.56|632.36|629.56|632.16|629.36|0
1630391470000|2021-08-31 06:31:10|632.46|629.66|632.36|629.56|632.46|629.66|632.36|629.56|0
1630391500000|2021-08-31 06:31:40|632.56|629.76|632.65|629.85|632.75|629.95|632.56|629.76|0
1630391510000|2021-08-31 06:31:50|632.56|629.76|632.56|629.76|632.56|629.76|632.56|629.76|0
1630391530000|2021-08-31 06:32:10|632.45|629.65|632.56|629.76|632.56|629.76|632.45|629.65|0
1630391550000|2021-08-31 06:32:30|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1630391560000|2021-08-31 06:32:40|632.56|629.76|632.56|629.76|632.56|629.76|632.56|629.76|0
1630391570000|2021-08-31 06:32:50|632.36|629.56|632.36|629.56|632.36|629.56|632.36|629.56|0
1630391590000|2021-08-31 06:33:10|632.16|629.36|632.16|629.36|632.16|629.36|632.16|629.36|0
1630391600000|2021-08-31 06:33:20|632.06|629.26|631.97|629.17|632.06|629.26|631.97|629.17|0
1630391610000|2021-08-31 06:33:30|632.16|629.36|632.16|629.36|632.16|629.36|632.16|629.36|0
1630391620000|2021-08-31 06:33:40|632.26|629.46|632.26|629.46|632.26|629.46|632.26|629.46|0
1630391630000|2021-08-31 06:33:50|632.16|629.36|632.16|629.36|632.16|629.36|632.16|629.36|0
1630391670000|2021-08-31 06:34:30|631.97|629.17|631.97|629.17|631.97|629.17|631.97|629.17|0
1630391700000|2021-08-31 06:35:00|631.77|628.97|631.97|629.17|631.97|629.17|631.77|628.97|0
1630391720000|2021-08-31 06:35:20|631.87|629.07|631.77|628.97|631.87|629.07|631.77|628.97|0
1630391740000|2021-08-31 06:35:40|631.57|628.77|631.77|628.97|631.77|628.97|631.57|628.77|0
1630391750000|2021-08-31 06:35:50|631.57|628.77|631.57|628.77|631.57|628.77|631.57|628.77|0
1630391760000|2021-08-31 06:36:00|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630391770000|2021-08-31 06:36:10|631.57|628.77|631.57|628.77|631.57|628.77|631.57|628.77|0
1630391800000|2021-08-31 06:36:40|631.47|628.67|631.47|628.67|631.47|628.67|631.47|628.67|0
1630391810000|2021-08-31 06:36:50|631.57|628.77|631.57|628.77|631.57|628.77|631.38|628.58|0
1630391830000|2021-08-31 06:37:10|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391840000|2021-08-31 06:37:20|631.97|629.17|631.86|629.06|631.97|629.17|631.86|629.06|0
1630391850000|2021-08-31 06:37:30|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391880000|2021-08-31 06:38:00|631.86|629.06|631.97|629.17|631.97|629.17|631.86|629.06|0
1630391900000|2021-08-31 06:38:20|631.77|628.97|631.77|628.97|631.77|628.97|631.77|628.97|0
1630391910000|2021-08-31 06:38:30|631.57|628.77|631.57|628.77|631.57|628.77|631.57|628.77|0
1630391920000|2021-08-31 06:38:40|631.67|628.87|631.57|628.77|631.67|628.87|631.57|628.77|0
1630391940000|2021-08-31 06:39:00|631.77|628.97|631.57|628.77|631.77|628.97|631.57|628.77|0
1630391950000|2021-08-31 06:39:10|631.77|628.97|631.57|628.77|631.77|628.97|631.57|628.77|0
1630392040000|2021-08-31 06:40:40|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630392050000|2021-08-31 06:40:50|631.57|628.77|631.57|628.77|631.57|628.77|631.38|628.58|0
1630392060000|2021-08-31 06:41:00|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630392070000|2021-08-31 06:41:10|631.57|628.77|631.57|628.77|631.57|628.77|631.47|628.67|0
1630392080000|2021-08-31 06:41:20|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630392130000|2021-08-31 06:42:10|631.27|628.47|631.18|628.38|631.27|628.47|631.18|628.38|0
1630392140000|2021-08-31 06:42:20|631.38|628.58|631.18|628.38|631.38|628.58|631.18|628.38|0
1630392150000|2021-08-31 06:42:30|631.38|628.58|631.18|628.38|631.38|628.58|631.18|628.38|0
1630392180000|2021-08-31 06:43:00|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392190000|2021-08-31 06:43:10|630.98|628.18|630.79|627.99|630.98|628.18|630.79|627.99|0
1630392210000|2021-08-31 06:43:30|630.98|628.18|630.98|628.18|630.98|628.18|630.79|627.99|0
1630392220000|2021-08-31 06:43:40|630.88|628.08|630.79|627.99|630.88|628.08|630.79|627.99|0
1630392250000|2021-08-31 06:44:10|630.59|627.79|630.79|627.99|630.79|627.99|630.59|627.79|0
1630392270000|2021-08-31 06:44:30|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1630392310000|2021-08-31 06:45:10|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392340000|2021-08-31 06:45:40|630.98|628.18|630.88|628.08|630.98|628.18|630.88|628.08|0
1630392350000|2021-08-31 06:45:50|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1630392360000|2021-08-31 06:46:00|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392370000|2021-08-31 06:46:10|630.68|627.88|630.59|627.79|630.68|627.88|630.59|627.79|0
1630392380000|2021-08-31 06:46:20|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392400000|2021-08-31 06:46:40|630.68|627.88|630.59|627.79|630.68|627.88|630.59|627.79|0
1630392410000|2021-08-31 06:46:50|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392420000|2021-08-31 06:47:00|630.59|627.79|630.59|627.79|630.79|627.99|630.59|627.79|0
1630392450000|2021-08-31 06:47:30|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392470000|2021-08-31 06:47:50|630.68|627.88|630.68|627.88|630.68|627.88|630.59|627.79|0
1630392480000|2021-08-31 06:48:00|630.79|627.99|630.59|627.79|630.79|627.99|630.59|627.79|0
1630392490000|2021-08-31 06:48:10|630.79|627.99|630.79|627.99|630.79|627.99|630.79|627.99|0
1630392550000|2021-08-31 06:49:10|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630392560000|2021-08-31 06:49:20|630.98|628.18|630.88|628.08|630.98|628.18|630.88|628.08|0
1630392570000|2021-08-31 06:49:30|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630392600000|2021-08-31 06:50:00|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1630392610000|2021-08-31 06:50:10|631.18|628.38|631.18|628.38|631.18|628.38|631.18|628.38|0
1630392630000|2021-08-31 06:50:30|631.37|628.57|631.27|628.47|631.37|628.57|631.27|628.47|0
1630392640000|2021-08-31 06:50:40|631.37|628.57|631.27|628.47|631.37|628.57|631.27|628.47|0
1630392650000|2021-08-31 06:50:50|631.37|628.57|631.18|628.38|631.37|628.57|631.18|628.38|0
1630392680000|2021-08-31 06:51:20|631.37|628.57|631.37|628.57|631.37|628.57|631.37|628.57|0
1630392700000|2021-08-31 06:51:40|631.18|628.38|631.18|628.38|631.18|628.38|631.18|628.38|0
1630392750000|2021-08-31 06:52:30|631.37|628.57|631.37|628.57|631.37|628.57|631.37|628.57|0
1630392760000|2021-08-31 06:52:40|631.18|628.38|631.37|628.57|631.37|628.57|631.18|628.38|0
1630392800000|2021-08-31 06:53:20|631.18|628.38|630.98|628.18|631.18|628.38|630.98|628.18|0
1630392830000|2021-08-31 06:53:50|630.78|627.98|630.59|627.79|630.78|627.98|630.59|627.79|0
1630392840000|2021-08-31 06:54:00|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630392890000|2021-08-31 06:54:50|630.59|627.79|630.59|627.79|630.59|627.79|630.59|627.79|0
1630392940000|2021-08-31 06:55:40|630.78|627.98|630.98|628.18|630.98|628.18|630.78|627.98|0
1630392950000|2021-08-31 06:55:50|630.78|627.98|630.98|628.18|630.98|628.18|630.78|627.98|0
1630392960000|2021-08-31 06:56:00|630.88|628.08|631.07|628.27|631.07|628.27|630.88|628.08|0
1630392970000|2021-08-31 06:56:10|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630393000000|2021-08-31 06:56:40|630.59|627.79|630.59|627.79|630.59|627.79|630.59|627.79|0
1630393020000|2021-08-31 06:57:00|630.68|627.88|630.78|627.98|630.78|627.98|630.68|627.88|0
1630393050000|2021-08-31 06:57:30|630.68|627.88|630.78|627.98|630.78|627.98|630.68|627.88|0
1630393060000|2021-08-31 06:57:40|630.59|627.79|630.59|627.79|630.59|627.79|630.59|627.79|0
1630393070000|2021-08-31 06:57:50|630.68|627.88|630.78|627.98|630.78|627.98|630.68|627.88|0
1630393080000|2021-08-31 06:58:00|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1630393120000|2021-08-31 06:58:40|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630393140000|2021-08-31 06:59:00|630.98|628.18|630.98|628.18|630.98|628.18|630.98|628.18|0
1630393150000|2021-08-31 06:59:10|630.88|628.08|630.98|628.18|630.98|628.18|630.88|628.08|0
1630393160000|2021-08-31 06:59:20|630.87|628.07|630.78|627.98|630.87|628.07|630.78|627.98|0
1630393200000|2021-08-31 07:00:00|630.39|627.59|630.78|627.98|630.78|627.98|630.39|627.59|0
1630393210000|2021-08-31 07:00:10|630.98|628.18|630.39|627.59|630.98|628.18|630.39|627.59|0
1630393220000|2021-08-31 07:00:20|630.19|627.39|630.19|627.39|630.29|627.49|630.19|627.39|0
1630393230000|2021-08-31 07:00:30|629.6|626.8|629.8|627|629.8|627|629.5|626.7|0
1630393240000|2021-08-31 07:00:40|629.5|626.7|629.89|627.09|629.89|627.09|629.5|626.7|0
1630393250000|2021-08-31 07:00:50|629.6|626.8|630.19|627.39|630.19|627.39|629.6|626.8|0
1630393260000|2021-08-31 07:01:00|630|627.2|630|627.2|630.19|627.39|629.8|627|0
1630393270000|2021-08-31 07:01:10|630.19|627.39|629.89|627.09|630.19|627.39|629.89|627.09|0
1630393280000|2021-08-31 07:01:20|630.19|627.39|630.39|627.59|630.39|627.59|630.19|627.39|0
1630393290000|2021-08-31 07:01:30|630.19|627.39|630.39|627.59|630.39|627.59|630|627.2|0
1630393310000|2021-08-31 07:01:50|630.58|627.78|630.58|627.78|630.58|627.78|630.58|627.78|0
1630393320000|2021-08-31 07:02:00|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630393330000|2021-08-31 07:02:10|630.58|627.78|630.19|627.39|630.58|627.78|630.19|627.39|0
1630393340000|2021-08-31 07:02:20|630.29|627.49|630.19|627.39|630.29|627.49|630.19|627.39|0
1630393350000|2021-08-31 07:02:30|630|627.2|630.19|627.39|630.19|627.39|630|627.2|0
1630393360000|2021-08-31 07:02:40|630.39|627.59|630.39|627.59|630.58|627.78|630.39|627.59|0
1630393370000|2021-08-31 07:02:50|630.48|627.68|630.39|627.59|630.48|627.68|630.39|627.59|0
1630393380000|2021-08-31 07:03:00|630.48|627.68|630.58|627.78|630.58|627.78|630.39|627.59|0
1630393390000|2021-08-31 07:03:10|630.39|627.59|630.58|627.78|630.58|627.78|630.39|627.59|0
1630393400000|2021-08-31 07:03:20|630.39|627.59|630.39|627.59|630.58|627.78|630.39|627.59|0
1630393410000|2021-08-31 07:03:30|630.48|627.68|630.19|627.39|630.58|627.78|630.19|627.39|0
1630393420000|2021-08-31 07:03:40|630|627.2|630|627.2|630|627.2|630|627.2|0
1630393430000|2021-08-31 07:03:50|630.09|627.29|630.19|627.39|630.19|627.39|630.09|627.29|0
1630393440000|2021-08-31 07:04:00|630.48|627.68|630.19|627.39|630.58|627.78|630.19|627.39|0
1630393450000|2021-08-31 07:04:10|630.29|627.49|630.19|627.39|630.29|627.49|630.19|627.39|0
1630393460000|2021-08-31 07:04:20|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1630393470000|2021-08-31 07:04:30|630.09|627.29|630.19|627.39|630.19|627.39|630.09|627.29|0
1630393480000|2021-08-31 07:04:40|630.39|627.59|630.58|627.78|630.58|627.78|630.39|627.59|0
1630393490000|2021-08-31 07:04:50|630.39|627.59|630.58|627.78|630.58|627.78|630.39|627.59|0
1630393500000|2021-08-31 07:05:00|630.38|628.18|630.58|628.18|630.58|628.18|630.38|627.98|0
1630393510000|2021-08-31 07:05:10|630.19|627.79|630.19|627.79|630.19|627.79|630.19|627.79|0
1630393530000|2021-08-31 07:05:30|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1630393540000|2021-08-31 07:05:40|630.58|628.18|630.38|627.98|630.58|628.18|630.38|627.98|0
1630393550000|2021-08-31 07:05:50|630.48|628.08|630.58|628.18|630.58|628.18|630.48|628.08|0
1630393560000|2021-08-31 07:06:00|630.38|627.98|630.67|628.27|630.77|628.37|630.38|627.98|0
1630393570000|2021-08-31 07:06:10|630.58|628.18|630.19|627.79|630.58|628.18|630.19|627.79|0
1630393580000|2021-08-31 07:06:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630393590000|2021-08-31 07:06:30|630.19|627.79|630.19|627.79|630.19|627.79|629.99|627.59|0
1630393600000|2021-08-31 07:06:40|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630393610000|2021-08-31 07:06:50|630.19|627.79|630.19|627.79|630.19|627.79|630.19|627.79|0
1630393620000|2021-08-31 07:07:00|629.89|627.49|629.99|627.59|629.99|627.59|629.89|627.49|0
1630393630000|2021-08-31 07:07:10|629.79|627.39|629.6|627.2|629.79|627.39|629.6|627.2|0
1630393640000|2021-08-31 07:07:20|629.79|627.39|629.6|627.2|629.79|627.39|629.6|627.2|0
1630393650000|2021-08-31 07:07:30|629.5|627.1|629.69|627.29|629.69|627.29|629.5|627.1|0
1630393660000|2021-08-31 07:07:40|629.79|627.39|629.99|627.59|629.99|627.59|629.79|627.39|0
1630393670000|2021-08-31 07:07:50|630.19|627.79|630.19|627.79|630.19|627.79|629.99|627.59|0
1630393680000|2021-08-31 07:08:00|629.99|627.59|630.38|627.98|630.38|627.98|629.99|627.59|0
1630393690000|2021-08-31 07:08:10|630.19|627.79|630.38|627.98|630.38|627.98|630.19|627.79|0
1630393700000|2021-08-31 07:08:20|630.48|628.08|630.58|628.18|630.58|628.18|630.38|627.98|0
1630393710000|2021-08-31 07:08:30|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1630393720000|2021-08-31 07:08:40|630.48|628.08|630.48|628.08|630.48|628.08|630.48|628.08|0
1630393730000|2021-08-31 07:08:50|630.58|628.18|630.58|628.18|630.58|628.18|630.48|628.08|0
1630393740000|2021-08-31 07:09:00|630.38|627.98|630.58|628.18|630.58|628.18|630.38|627.98|0
1630393750000|2021-08-31 07:09:10|630.77|628.37|630.58|628.18|630.77|628.37|630.58|628.18|0
1630393760000|2021-08-31 07:09:20|630.77|628.37|630.58|628.18|630.77|628.37|630.58|628.18|0
1630393790000|2021-08-31 07:09:50|630.67|628.27|630.77|628.37|630.77|628.37|630.67|628.27|0
1630393810000|2021-08-31 07:10:10|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1630393820000|2021-08-31 07:10:20|630.38|627.98|630.58|628.18|630.58|628.18|630.38|627.98|0
1630393830000|2021-08-31 07:10:30|630.38|627.98|630.58|628.18|630.58|628.18|630.38|627.98|0
1630393850000|2021-08-31 07:10:50|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1630393860000|2021-08-31 07:11:00|630.18|627.78|630.08|627.68|630.18|627.78|630.08|627.68|0
1630393870000|2021-08-31 07:11:10|630.18|627.78|630.38|627.98|630.38|627.98|630.18|627.78|0
1630393890000|2021-08-31 07:11:30|630.47|628.07|630.38|627.98|630.58|628.18|630.38|627.98|0
1630393900000|2021-08-31 07:11:40|630.18|627.78|630.38|627.98|630.38|627.98|630.18|627.78|0
1630393910000|2021-08-31 07:11:50|630.47|628.07|630.58|628.18|630.58|628.18|630.47|628.07|0
1630393920000|2021-08-31 07:12:00|630.38|627.98|630.38|627.98|630.38|627.98|630.18|627.78|0
1630393930000|2021-08-31 07:12:10|630.58|628.18|630.18|627.78|630.58|628.18|630.18|627.78|0
1630393950000|2021-08-31 07:12:30|630.08|627.68|630.08|627.68|630.18|627.78|630.08|627.68|0
1630393960000|2021-08-31 07:12:40|629.99|627.59|630.18|627.78|630.18|627.78|629.99|627.59|0
1630393970000|2021-08-31 07:12:50|630.08|627.68|629.99|627.59|630.18|627.78|629.99|627.59|0
1630393980000|2021-08-31 07:13:00|629.79|627.39|629.99|627.59|629.99|627.59|629.79|627.39|0
1630393990000|2021-08-31 07:13:10|629.89|627.49|629.99|627.59|629.99|627.59|629.89|627.49|0
1630394000000|2021-08-31 07:13:20|629.79|627.39|629.99|627.59|629.99|627.59|629.79|627.39|0
1630394020000|2021-08-31 07:13:40|629.79|627.39|629.99|627.59|629.99|627.59|629.79|627.39|0
1630394030000|2021-08-31 07:13:50|630.18|627.78|629.99|627.59|630.18|627.78|629.99|627.59|0
1630394040000|2021-08-31 07:14:00|629.89|627.49|629.79|627.39|629.89|627.49|629.79|627.39|0
1630394050000|2021-08-31 07:14:10|629.89|627.49|629.99|627.59|629.99|627.59|629.89|627.49|0
1630394070000|2021-08-31 07:14:30|629.88|627.48|629.99|627.59|629.99|627.59|629.79|627.39|0
1630394080000|2021-08-31 07:14:40|629.79|627.39|629.79|627.39|629.88|627.48|629.79|627.39|0
1630394090000|2021-08-31 07:14:50|629.99|627.59|630.18|627.78|630.18|627.78|629.99|627.59|0
1630394110000|2021-08-31 07:15:10|629.99|627.59|629.79|627.39|629.99|627.59|629.79|627.39|0
1630394130000|2021-08-31 07:15:30|629.99|627.59|629.59|627.19|629.99|627.59|629.59|627.19|0
1630394140000|2021-08-31 07:15:40|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630394150000|2021-08-31 07:15:50|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630394170000|2021-08-31 07:16:10|629.88|627.48|629.79|627.39|629.88|627.48|629.79|627.39|0
1630394180000|2021-08-31 07:16:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630394200000|2021-08-31 07:16:40|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630394210000|2021-08-31 07:16:50|629.99|627.59|629.79|627.39|629.99|627.59|629.79|627.39|0
1630394220000|2021-08-31 07:17:00|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630394240000|2021-08-31 07:17:20|629.88|627.48|629.88|627.48|629.88|627.48|629.88|627.48|0
1630394250000|2021-08-31 07:17:30|629.99|627.59|630.18|627.78|630.18|627.78|629.99|627.59|0
1630394280000|2021-08-31 07:18:00|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1630394290000|2021-08-31 07:18:10|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1630394300000|2021-08-31 07:18:20|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630394310000|2021-08-31 07:18:30|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1630394320000|2021-08-31 07:18:40|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630394330000|2021-08-31 07:18:50|629.99|627.59|629.98|627.58|629.99|627.59|629.88|627.48|0
1630394340000|2021-08-31 07:19:00|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1630394350000|2021-08-31 07:19:10|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630394390000|2021-08-31 07:19:50|630.18|627.78|630.08|627.68|630.18|627.78|630.08|627.68|0
1630394400000|2021-08-31 07:20:00|629.98|627.58|629.88|627.48|629.98|627.58|629.88|627.48|0
1630394410000|2021-08-31 07:20:10|629.59|627.19|629.59|627.19|629.59|627.19|629.49|627.09|0
1630394420000|2021-08-31 07:20:20|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630394440000|2021-08-31 07:20:40|629.4|627|629.59|627.19|629.59|627.19|629.4|627|0
1630394450000|2021-08-31 07:20:50|629.4|627|629.4|627|629.4|627|629.4|627|0
1630394460000|2021-08-31 07:21:00|629.49|627.09|629.59|627.19|629.59|627.19|629.49|627.09|0
1630394470000|2021-08-31 07:21:10|629.4|627|629.59|627.19|629.59|627.19|629.4|627|0
1630394480000|2021-08-31 07:21:20|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630394500000|2021-08-31 07:21:40|629.69|627.29|629.79|627.39|629.79|627.39|629.59|627.19|0
1630394510000|2021-08-31 07:21:50|629.69|627.29|629.59|627.19|629.69|627.29|629.59|627.19|0
1630394520000|2021-08-31 07:22:00|629.79|627.39|629.79|627.39|629.88|627.48|629.79|627.39|0
1630394530000|2021-08-31 07:22:10|629.98|627.58|629.98|627.58|630.08|627.68|629.98|627.58|0
1630394540000|2021-08-31 07:22:20|630.08|627.68|629.98|627.58|630.08|627.68|629.98|627.58|0
1630394560000|2021-08-31 07:22:40|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630394570000|2021-08-31 07:22:50|629.59|627.19|629.69|627.29|629.69|627.29|629.59|627.19|0
1630394580000|2021-08-31 07:23:00|629.59|627.19|629.59|627.19|629.69|627.29|629.59|627.19|0
1630394590000|2021-08-31 07:23:10|629.69|627.29|629.79|627.39|629.79|627.39|629.69|627.29|0
1630394610000|2021-08-31 07:23:30|629.98|627.58|630.08|627.68|630.08|627.68|629.98|627.58|0
1630394620000|2021-08-31 07:23:40|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630394630000|2021-08-31 07:23:50|630.18|627.78|629.59|627.19|630.18|627.78|629.59|627.19|0
1630394640000|2021-08-31 07:24:00|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630394650000|2021-08-31 07:24:10|629.4|627|629.49|627.09|629.49|627.09|629.4|627|0
1630394660000|2021-08-31 07:24:20|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630394680000|2021-08-31 07:24:40|629.49|627.09|629.59|627.19|629.59|627.19|629.49|627.09|0
1630394700000|2021-08-31 07:25:00|629.1|626.7|629.2|626.8|629.2|626.8|629.1|626.7|0
1630394710000|2021-08-31 07:25:10|629.39|626.99|629.39|626.99|629.39|626.99|629.2|626.8|0
1630394720000|2021-08-31 07:25:20|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630394740000|2021-08-31 07:25:40|629.79|627.39|629.79|627.39|629.79|627.39|629.59|627.19|0
1630394750000|2021-08-31 07:25:50|629.59|627.19|629.59|627.19|629.68|627.28|629.59|627.19|0
1630394760000|2021-08-31 07:26:00|629.39|626.99|629.39|626.99|629.49|627.09|629.39|626.99|0
1630394770000|2021-08-31 07:26:10|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630394780000|2021-08-31 07:26:20|629.39|626.99|629.29|626.89|629.39|626.99|629.29|626.89|0
1630394790000|2021-08-31 07:26:30|629.2|626.8|629.29|626.89|629.39|626.99|629.2|626.8|0
1630394800000|2021-08-31 07:26:40|629.39|626.99|629.39|626.99|629.39|626.99|629.2|626.8|0
1630394810000|2021-08-31 07:26:50|629.2|626.8|629.39|626.99|629.39|626.99|629.2|626.8|0
1630394820000|2021-08-31 07:27:00|629.2|626.8|629.39|626.99|629.39|626.99|629.2|626.8|0
1630394840000|2021-08-31 07:27:20|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630394850000|2021-08-31 07:27:30|629.49|627.09|629.59|627.19|629.59|627.19|629.49|627.09|0
1630394860000|2021-08-31 07:27:40|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630394870000|2021-08-31 07:27:50|629.49|627.09|629.59|627.19|629.59|627.19|629.49|627.09|0
1630394920000|2021-08-31 07:28:40|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630394940000|2021-08-31 07:29:00|629.39|626.99|629.78|627.38|629.78|627.38|629.39|626.99|0
1630394950000|2021-08-31 07:29:10|629.98|627.58|629.98|627.58|629.98|627.58|629.78|627.38|0
1630394960000|2021-08-31 07:29:20|630.18|627.78|630.18|627.78|630.18|627.78|629.98|627.58|0
1630394970000|2021-08-31 07:29:30|630.07|627.67|630.07|627.67|630.18|627.78|630.07|627.67|0
1630394980000|2021-08-31 07:29:40|629.98|627.58|629.98|627.58|630.18|627.78|629.98|627.58|0
1630394990000|2021-08-31 07:29:50|630.07|627.67|629.98|627.58|630.07|627.67|629.98|627.58|0
1630395020000|2021-08-31 07:30:20|629.88|627.48|629.88|627.48|629.88|627.48|629.88|627.48|0
1630395030000|2021-08-31 07:30:30|629.78|627.38|629.78|627.38|629.98|627.58|629.78|627.38|0
1630395040000|2021-08-31 07:30:40|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630395050000|2021-08-31 07:30:50|629.39|626.99|629.59|627.19|629.59|627.19|629.39|626.99|0
1630395060000|2021-08-31 07:31:00|629.78|627.38|629.59|627.19|629.78|627.38|629.59|627.19|0
1630395070000|2021-08-31 07:31:10|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630395080000|2021-08-31 07:31:20|629.59|627.19|629.78|627.38|629.78|627.38|629.59|627.19|0
1630395090000|2021-08-31 07:31:30|629.68|627.28|629.59|627.19|629.68|627.28|629.59|627.19|0
1630395100000|2021-08-31 07:31:40|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630395110000|2021-08-31 07:31:50|629.29|626.89|629.39|626.99|629.39|626.99|629.29|626.89|0
1630395120000|2021-08-31 07:32:00|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630395140000|2021-08-31 07:32:20|629|626.6|629.2|626.8|629.2|626.8|629|626.6|0
1630395150000|2021-08-31 07:32:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630395160000|2021-08-31 07:32:40|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630395170000|2021-08-31 07:32:50|628.61|626.21|628.61|626.21|628.8|626.4|628.61|626.21|0
1630395180000|2021-08-31 07:33:00|628.8|626.4|628.61|626.21|628.8|626.4|628.61|626.21|0
1630395190000|2021-08-31 07:33:10|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630395200000|2021-08-31 07:33:20|628.61|626.21|628.8|626.4|628.8|626.4|628.61|626.21|0
1630395210000|2021-08-31 07:33:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630395220000|2021-08-31 07:33:40|629.2|626.8|629.2|626.8|629.2|626.8|629|626.6|0
1630395230000|2021-08-31 07:33:50|629.09|626.69|629.2|626.8|629.2|626.8|629.09|626.69|0
1630395240000|2021-08-31 07:34:00|629|626.6|629|626.6|629|626.6|629|626.6|0
1630395250000|2021-08-31 07:34:10|629.2|626.8|629|626.6|629.2|626.8|629|626.6|0
1630395260000|2021-08-31 07:34:20|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630395270000|2021-08-31 07:34:30|629.48|627.08|629.59|627.19|629.59|627.19|629.48|627.08|0
1630395280000|2021-08-31 07:34:40|629.78|627.38|629.78|627.38|629.98|627.58|629.78|627.38|0
1630395290000|2021-08-31 07:34:50|629.98|627.58|629.78|627.38|629.98|627.58|629.78|627.38|0
1630395300000|2021-08-31 07:35:00|629.59|627.19|630.17|627.77|630.17|627.77|629.59|627.19|0
1630395310000|2021-08-31 07:35:10|630.37|627.97|630.57|628.17|630.57|628.17|630.37|627.97|0
1630395320000|2021-08-31 07:35:20|630.46|628.06|630.46|628.06|630.46|628.06|630.37|627.97|0
1630395330000|2021-08-31 07:35:30|630.37|627.97|630.17|627.77|630.37|627.97|630.17|627.77|0
1630395340000|2021-08-31 07:35:40|630.27|627.87|630.17|627.77|630.27|627.87|630.17|627.77|0
1630395360000|2021-08-31 07:36:00|630.07|627.67|629.78|627.38|630.07|627.67|629.78|627.38|0
1630395370000|2021-08-31 07:36:10|629.98|627.58|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395390000|2021-08-31 07:36:30|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395400000|2021-08-31 07:36:40|630.17|627.77|630.17|627.77|630.27|627.87|630.17|627.77|0
1630395420000|2021-08-31 07:37:00|629.98|627.58|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395430000|2021-08-31 07:37:10|629.98|627.58|629.78|627.38|629.98|627.58|629.78|627.38|0
1630395450000|2021-08-31 07:37:30|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395460000|2021-08-31 07:37:40|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630395470000|2021-08-31 07:37:50|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395480000|2021-08-31 07:38:00|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630395490000|2021-08-31 07:38:10|629.88|627.48|629.88|627.48|629.98|627.58|629.88|627.48|0
1630395500000|2021-08-31 07:38:20|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395510000|2021-08-31 07:38:30|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630395520000|2021-08-31 07:38:40|629.98|627.58|630.07|627.67|630.17|627.77|629.98|627.58|0
1630395530000|2021-08-31 07:38:50|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395570000|2021-08-31 07:39:30|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630395590000|2021-08-31 07:39:50|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395600000|2021-08-31 07:40:00|630.17|627.77|630.37|627.97|630.37|627.97|630.17|627.77|0
1630395610000|2021-08-31 07:40:10|630.56|628.16|630.37|627.97|630.56|628.16|630.37|627.97|0
1630395630000|2021-08-31 07:40:30|630.17|627.77|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395670000|2021-08-31 07:41:10|630.27|627.87|630.56|628.16|630.56|628.16|630.17|627.77|0
1630395680000|2021-08-31 07:41:20|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1630395690000|2021-08-31 07:41:30|630.56|628.16|630.56|628.16|630.56|628.16|630.56|628.16|0
1630395710000|2021-08-31 07:41:50|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1630395720000|2021-08-31 07:42:00|630.17|627.77|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395730000|2021-08-31 07:42:10|630.07|627.67|630.07|627.67|630.07|627.67|630.07|627.67|0
1630395740000|2021-08-31 07:42:20|630.17|627.77|629.98|627.58|630.17|627.77|629.98|627.58|0
1630395750000|2021-08-31 07:42:30|629.87|627.47|629.78|627.38|629.98|627.58|629.78|627.38|0
1630395770000|2021-08-31 07:42:50|629.98|627.58|629.98|627.58|629.98|627.58|629.98|627.58|0
1630395780000|2021-08-31 07:43:00|630.17|627.77|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395790000|2021-08-31 07:43:10|629.98|627.58|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395800000|2021-08-31 07:43:20|629.98|627.58|630.17|627.77|630.17|627.77|629.98|627.58|0
1630395810000|2021-08-31 07:43:30|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1630395820000|2021-08-31 07:43:40|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630395830000|2021-08-31 07:43:50|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630395840000|2021-08-31 07:44:00|629.97|627.57|630.07|627.67|630.17|627.77|629.97|627.57|0
1630395850000|2021-08-31 07:44:10|630.17|627.77|630.07|627.67|630.17|627.77|629.97|627.57|0
1630395860000|2021-08-31 07:44:20|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1630395880000|2021-08-31 07:44:40|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630395900000|2021-08-31 07:45:00|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630395920000|2021-08-31 07:45:20|630.17|627.77|630.17|627.77|630.17|627.77|629.97|627.57|0
1630395930000|2021-08-31 07:45:30|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1630395940000|2021-08-31 07:45:40|630.46|628.06|630.46|628.06|630.46|628.06|630.46|628.06|0
1630395950000|2021-08-31 07:45:50|630.37|627.97|630.56|628.16|630.56|628.16|630.37|627.97|0
1630395960000|2021-08-31 07:46:00|630.37|627.97|630.37|627.97|630.37|627.97|630.37|627.97|0
1630395970000|2021-08-31 07:46:10|630.46|628.06|630.37|627.97|630.56|628.16|630.37|627.97|0
1630395980000|2021-08-31 07:46:20|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630395990000|2021-08-31 07:46:30|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630396000000|2021-08-31 07:46:40|629.97|627.57|630.17|627.77|630.17|627.77|629.97|627.57|0
1630396020000|2021-08-31 07:47:00|629.97|627.57|630.17|627.77|630.17|627.77|629.97|627.57|0
1630396030000|2021-08-31 07:47:10|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1630396040000|2021-08-31 07:47:20|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396050000|2021-08-31 07:47:30|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630396060000|2021-08-31 07:47:40|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396070000|2021-08-31 07:47:50|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396080000|2021-08-31 07:48:00|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396100000|2021-08-31 07:48:20|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630396110000|2021-08-31 07:48:30|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396120000|2021-08-31 07:48:40|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630396130000|2021-08-31 07:48:50|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396140000|2021-08-31 07:49:00|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396150000|2021-08-31 07:49:10|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396160000|2021-08-31 07:49:20|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396170000|2021-08-31 07:49:30|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630396180000|2021-08-31 07:49:40|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396200000|2021-08-31 07:50:00|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630396210000|2021-08-31 07:50:10|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396220000|2021-08-31 07:50:20|629.38|626.98|629.58|627.18|629.58|627.18|629.38|626.98|0
1630396240000|2021-08-31 07:50:40|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630396260000|2021-08-31 07:51:00|629.28|626.88|629.58|627.18|629.58|627.18|629.28|626.88|0
1630396280000|2021-08-31 07:51:20|629.78|627.38|629.58|627.18|629.78|627.38|629.58|627.18|0
1630396300000|2021-08-31 07:51:40|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630396310000|2021-08-31 07:51:50|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630396320000|2021-08-31 07:52:00|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630396340000|2021-08-31 07:52:20|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630396350000|2021-08-31 07:52:30|629.28|626.88|629.19|626.79|629.38|626.98|629.19|626.79|0
1630396360000|2021-08-31 07:52:40|629.09|626.69|629.19|626.79|629.19|626.79|629.09|626.69|0
1630396370000|2021-08-31 07:52:50|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630396380000|2021-08-31 07:53:00|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630396390000|2021-08-31 07:53:10|629.38|626.98|629.28|626.88|629.38|626.98|629.28|626.88|0
1630396400000|2021-08-31 07:53:20|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630396420000|2021-08-31 07:53:40|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630396430000|2021-08-31 07:53:50|629.09|626.69|629.19|626.79|629.19|626.79|628.99|626.59|0
1630396460000|2021-08-31 07:54:20|629.09|626.69|628.99|626.59|629.09|626.69|628.99|626.59|0
1630396470000|2021-08-31 07:54:30|629.19|626.79|628.99|626.59|629.19|626.79|628.99|626.59|0
1630396480000|2021-08-31 07:54:40|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630396510000|2021-08-31 07:55:10|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630396520000|2021-08-31 07:55:20|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396530000|2021-08-31 07:55:30|628.79|626.39|628.99|626.59|628.99|626.59|628.79|626.39|0
1630396540000|2021-08-31 07:55:40|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630396560000|2021-08-31 07:56:00|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630396570000|2021-08-31 07:56:10|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630396590000|2021-08-31 07:56:30|628.6|626.2|628.79|626.39|628.79|626.39|628.6|626.2|0
1630396610000|2021-08-31 07:56:50|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396620000|2021-08-31 07:57:00|628.5|626.1|628.6|626.2|628.6|626.2|628.4|626|0
1630396630000|2021-08-31 07:57:10|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630396650000|2021-08-31 07:57:30|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630396660000|2021-08-31 07:57:40|628.6|626.2|628.79|626.39|628.79|626.39|628.6|626.2|0
1630396670000|2021-08-31 07:57:50|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396680000|2021-08-31 07:58:00|628.69|626.29|628.69|626.29|628.69|626.29|628.6|626.2|0
1630396690000|2021-08-31 07:58:10|628.79|626.39|628.6|626.2|628.79|626.39|628.6|626.2|0
1630396700000|2021-08-31 07:58:20|628.4|626|628.5|626.1|628.5|626.1|628.4|626|0
1630396710000|2021-08-31 07:58:30|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396720000|2021-08-31 07:58:40|628.69|626.29|628.6|626.2|628.79|626.39|628.6|626.2|0
1630396730000|2021-08-31 07:58:50|628.69|626.29|628.79|626.39|628.79|626.39|628.69|626.29|0
1630396750000|2021-08-31 07:59:10|628.6|626.2|628.5|626.1|628.6|626.2|628.5|626.1|0
1630396760000|2021-08-31 07:59:20|628.6|626.2|628.6|626.2|628.6|626.2|628.4|626|0
1630396770000|2021-08-31 07:59:30|628.4|626|628.4|626|628.4|626|628.4|626|0
1630396780000|2021-08-31 07:59:40|628.6|626.2|628.4|626|628.6|626.2|628.4|626|0
1630396800000|2021-08-31 08:00:00|628.6|626.2|628.4|626|628.6|626.2|628.4|626|0
1630396810000|2021-08-31 08:00:10|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396820000|2021-08-31 08:00:20|628.5|626.1|628.21|625.81|628.5|626.1|628.21|625.81|0
1630396830000|2021-08-31 08:00:30|628.1|625.7|628.21|625.81|628.21|625.81|628.1|625.7|0
1630396840000|2021-08-31 08:00:40|628.4|626|628.21|625.81|628.4|626|628.21|625.81|0
1630396870000|2021-08-31 08:01:10|628.3|625.9|628.4|626|628.4|626|628.3|625.9|0
1630396880000|2021-08-31 08:01:20|628.49|626.09|628.4|626|628.49|626.09|628.4|626|0
1630396890000|2021-08-31 08:01:30|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396900000|2021-08-31 08:01:40|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630396910000|2021-08-31 08:01:50|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630396920000|2021-08-31 08:02:00|628.79|626.39|628.6|626.2|628.79|626.39|628.6|626.2|0
1630396930000|2021-08-31 08:02:10|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630396940000|2021-08-31 08:02:20|628.4|626|628.4|626|628.4|626|628.4|626|0
1630396950000|2021-08-31 08:02:30|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630396960000|2021-08-31 08:02:40|628.4|626|628.4|626|628.4|626|628.4|626|0
1630396970000|2021-08-31 08:02:50|628.6|626.2|628.4|626|628.6|626.2|628.4|626|0
1630396980000|2021-08-31 08:03:00|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1630396990000|2021-08-31 08:03:10|627.81|625.41|628.01|625.61|628.01|625.61|627.81|625.41|0
1630397000000|2021-08-31 08:03:20|627.81|625.41|627.81|625.41|627.81|625.41|627.81|625.41|0
1630397010000|2021-08-31 08:03:30|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1630397020000|2021-08-31 08:03:40|628.2|625.8|628.4|626|628.4|626|628.2|625.8|0
1630397040000|2021-08-31 08:04:00|628.2|625.8|628.01|625.61|628.2|625.8|628.01|625.61|0
1630397050000|2021-08-31 08:04:10|627.81|625.41|628.2|625.8|628.2|625.8|627.81|625.41|0
1630397060000|2021-08-31 08:04:20|628.1|625.7|628.1|625.7|628.1|625.7|628.01|625.61|0
1630397070000|2021-08-31 08:04:30|628.01|625.61|628.2|625.8|628.2|625.8|628.01|625.61|0
1630397080000|2021-08-31 08:04:40|628.1|625.7|628.01|625.61|628.1|625.7|628.01|625.61|0
1630397090000|2021-08-31 08:04:50|627.91|625.51|628.01|625.61|628.01|625.61|627.91|625.51|0
1630397100000|2021-08-31 08:05:00|627.81|625.41|628.01|625.61|628.01|625.61|627.81|625.41|0
1630397120000|2021-08-31 08:05:20|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630397130000|2021-08-31 08:05:30|628.4|626|628.2|625.8|628.4|626|628.2|625.8|0
1630397140000|2021-08-31 08:05:40|628.4|626|628.4|626|628.4|626|628.3|625.9|0
1630397150000|2021-08-31 08:05:50|628.59|626.19|628.79|626.39|628.79|626.39|628.59|626.19|0
1630397160000|2021-08-31 08:06:00|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630397170000|2021-08-31 08:06:10|628.2|625.8|628.4|626|628.4|626|628.2|625.8|0
1630397190000|2021-08-31 08:06:30|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630397210000|2021-08-31 08:06:50|628.3|625.9|628.2|625.8|628.3|625.9|628.2|625.8|0
1630397230000|2021-08-31 08:07:10|628.01|625.61|628.01|625.61|628.01|625.61|628.01|625.61|0
1630397240000|2021-08-31 08:07:20|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630397250000|2021-08-31 08:07:30|628.4|626|628.59|626.19|628.59|626.19|628.4|626|0
1630397260000|2021-08-31 08:07:40|628.79|626.39|628.79|626.39|628.79|626.39|628.59|626.19|0
1630397270000|2021-08-31 08:07:50|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630397280000|2021-08-31 08:08:00|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630397300000|2021-08-31 08:08:20|628.01|625.61|628.2|625.8|628.2|625.8|628.01|625.61|0
1630397310000|2021-08-31 08:08:30|628.4|626|628.49|626.09|628.49|626.09|628.4|626|0
1630397320000|2021-08-31 08:08:40|628.59|626.19|628.49|626.09|628.59|626.19|628.49|626.09|0
1630397330000|2021-08-31 08:08:50|628.4|626|628.4|626|628.4|626|628.4|626|0
1630397340000|2021-08-31 08:09:00|628.49|626.09|628.79|626.39|628.79|626.39|628.49|626.09|0
1630397360000|2021-08-31 08:09:20|628.59|626.19|628.49|626.09|628.59|626.19|628.49|626.09|0
1630397370000|2021-08-31 08:09:30|628.4|626|628.4|626|628.4|626|628.4|626|0
1630397390000|2021-08-31 08:09:50|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630397410000|2021-08-31 08:10:10|628.4|626|628.4|626|628.4|626|628.4|626|0
1630397420000|2021-08-31 08:10:20|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630397440000|2021-08-31 08:10:40|628.49|626.09|628.4|626|628.49|626.09|628.4|626|0
1630397450000|2021-08-31 08:10:50|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630397460000|2021-08-31 08:11:00|628.59|626.19|628.49|626.09|628.59|626.19|628.49|626.09|0
1630397470000|2021-08-31 08:11:10|628.4|626|628.59|626.19|628.59|626.19|628.4|626|0
1630397590000|2021-08-31 08:13:10|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630397610000|2021-08-31 08:13:30|628.59|626.19|628.79|626.39|628.79|626.39|628.59|626.19|0
1630397620000|2021-08-31 08:13:40|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630397660000|2021-08-31 08:14:20|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630397680000|2021-08-31 08:14:40|628.98|626.58|628.79|626.39|628.98|626.58|628.79|626.39|0
1630397690000|2021-08-31 08:14:50|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630397700000|2021-08-31 08:15:00|628.79|626.39|628.59|626.19|628.79|626.39|628.59|626.19|0
1630397710000|2021-08-31 08:15:10|628.4|626|628.4|626|628.4|626|628.4|626|0
1630397720000|2021-08-31 08:15:20|628.59|626.19|628.59|626.19|628.68|626.28|628.59|626.19|0
1630397730000|2021-08-31 08:15:30|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630397750000|2021-08-31 08:15:50|628.88|626.48|628.98|626.58|628.98|626.58|628.79|626.39|0
1630397770000|2021-08-31 08:16:10|628.79|626.39|628.98|626.58|628.98|626.58|628.79|626.39|0
1630397810000|2021-08-31 08:16:50|629.08|626.68|628.98|626.58|629.08|626.68|628.98|626.58|0
1630397820000|2021-08-31 08:17:00|629.18|626.78|629.18|626.78|629.18|626.78|629.18|626.78|0
1630397860000|2021-08-31 08:17:40|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1630397890000|2021-08-31 08:18:10|628.79|626.39|628.98|626.58|628.98|626.58|628.79|626.39|0
1630397920000|2021-08-31 08:18:40|629.18|626.78|629.18|626.78|629.18|626.78|629.18|626.78|0
1630397930000|2021-08-31 08:18:50|629.08|626.68|628.98|626.58|629.08|626.68|628.98|626.58|0
1630397940000|2021-08-31 08:19:00|629.18|626.78|628.98|626.58|629.18|626.78|628.98|626.58|0
1630397960000|2021-08-31 08:19:20|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630397990000|2021-08-31 08:19:50|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1630398000000|2021-08-31 08:20:00|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1630398010000|2021-08-31 08:20:10|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1630398030000|2021-08-31 08:20:30|628.88|626.48|628.78|626.38|628.88|626.48|628.78|626.38|0
1630398240000|2021-08-31 08:24:00|628.59|626.19|628.78|626.38|628.78|626.38|628.59|626.19|0
1630398310000|2021-08-31 08:25:10|628.68|626.28|628.59|626.19|628.68|626.28|628.59|626.19|0
1630398330000|2021-08-31 08:25:30|628.78|626.38|628.59|626.19|628.78|626.38|628.59|626.19|0
1630398340000|2021-08-31 08:25:40|628.39|625.99|628.59|626.19|628.59|626.19|628.39|625.99|0
1630398400000|2021-08-31 08:26:40|628.68|626.28|628.59|626.19|628.78|626.38|628.59|626.19|0
1630398410000|2021-08-31 08:26:50|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630398420000|2021-08-31 08:27:00|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630398430000|2021-08-31 08:27:10|628.09|625.69|628|625.6|628.19|625.79|628|625.6|0
1630398440000|2021-08-31 08:27:20|628.19|625.79|628|625.6|628.19|625.79|628|625.6|0
1630398450000|2021-08-31 08:27:30|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630398460000|2021-08-31 08:27:40|628|625.6|628|625.6|628|625.6|628|625.6|0
1630398470000|2021-08-31 08:27:50|628.09|625.69|628|625.6|628.09|625.69|628|625.6|0
1630398480000|2021-08-31 08:28:00|628.09|625.69|628.19|625.79|628.19|625.79|628.09|625.69|0
1630398500000|2021-08-31 08:28:20|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630398540000|2021-08-31 08:29:00|628.29|625.89|628.19|625.79|628.29|625.89|628.19|625.79|0
1630398570000|2021-08-31 08:29:30|628|625.6|628|625.6|628|625.6|628|625.6|0
1630398580000|2021-08-31 08:29:40|627.8|625.4|627.8|625.4|627.8|625.4|627.8|625.4|0
1630398610000|2021-08-31 08:30:10|627.61|625.21|627.41|625.01|627.61|625.21|627.41|625.01|0
1630398630000|2021-08-31 08:30:30|627.61|625.21|627.41|625.01|627.61|625.21|627.41|625.01|0
1630398640000|2021-08-31 08:30:40|627.5|625.1|627.41|625.01|627.5|625.1|627.41|625.01|0
1630398650000|2021-08-31 08:30:50|627.5|625.1|627.61|625.21|627.61|625.21|627.5|625.1|0
1630398670000|2021-08-31 08:31:10|627.41|625.01|627.61|625.21|627.61|625.21|627.41|625.01|0
1630398720000|2021-08-31 08:32:00|627.5|625.1|627.21|624.81|627.5|625.1|627.21|624.81|0
1630398730000|2021-08-31 08:32:10|627.11|624.71|627.02|624.62|627.11|624.71|627.02|624.62|0
1630398740000|2021-08-31 08:32:20|627.21|624.81|627.02|624.62|627.21|624.81|627.02|624.62|0
1630398750000|2021-08-31 08:32:30|627.11|624.71|627.21|624.81|627.21|624.81|627.11|624.71|0
1630398760000|2021-08-31 08:32:40|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630398770000|2021-08-31 08:32:50|627.61|625.21|627.61|625.21|627.61|625.21|627.61|625.21|0
1630398780000|2021-08-31 08:33:00|627.7|625.3|627.8|625.4|627.8|625.4|627.7|625.3|0
1630398790000|2021-08-31 08:33:10|628|625.6|628|625.6|628|625.6|628|625.6|0
1630398800000|2021-08-31 08:33:20|627.8|625.4|627.89|625.49|627.89|625.49|627.8|625.4|0
1630398810000|2021-08-31 08:33:30|628|625.6|628|625.6|628|625.6|627.8|625.4|0
1630398820000|2021-08-31 08:33:40|627.8|625.4|627.8|625.4|627.8|625.4|627.8|625.4|0
1630398840000|2021-08-31 08:34:00|627.6|625.2|627.8|625.4|627.8|625.4|627.6|625.2|0
1630398850000|2021-08-31 08:34:10|627.6|625.2|627.8|625.4|627.8|625.4|627.6|625.2|0
1630398860000|2021-08-31 08:34:20|628|625.6|628|625.6|628|625.6|628|625.6|0
1630398890000|2021-08-31 08:34:50|627.8|625.4|628|625.6|628|625.6|627.8|625.4|0
1630398900000|2021-08-31 08:35:00|627.8|625.4|628.19|625.79|628.19|625.79|627.8|625.4|0
1630398910000|2021-08-31 08:35:10|628|625.6|628|625.6|628|625.6|628|625.6|0
1630398970000|2021-08-31 08:36:10|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630398980000|2021-08-31 08:36:20|628|625.6|628|625.6|628.19|625.79|628|625.6|0
1630398990000|2021-08-31 08:36:30|628.19|625.79|628|625.6|628.19|625.79|628|625.6|0
1630399000000|2021-08-31 08:36:40|628.19|625.79|627.89|625.49|628.19|625.79|627.89|625.49|0
1630399010000|2021-08-31 08:36:50|627.8|625.4|627.6|625.2|627.8|625.4|627.6|625.2|0
1630399020000|2021-08-31 08:37:00|627.8|625.4|627.8|625.4|627.8|625.4|627.8|625.4|0
1630399030000|2021-08-31 08:37:10|627.6|625.2|627.6|625.2|627.8|625.4|627.6|625.2|0
1630399080000|2021-08-31 08:38:00|627.21|624.81|627.21|624.81|627.21|624.81|627.02|624.62|0
1630399090000|2021-08-31 08:38:10|627.11|624.71|627.21|624.81|627.21|624.81|627.11|624.71|0
1630399110000|2021-08-31 08:38:30|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630399120000|2021-08-31 08:38:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399140000|2021-08-31 08:39:00|627.02|624.62|627.02|624.62|627.02|624.62|626.82|624.42|0
1630399150000|2021-08-31 08:39:10|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399160000|2021-08-31 08:39:20|627.02|624.62|627.02|624.62|627.02|624.62|627.02|624.62|0
1630399170000|2021-08-31 08:39:30|627.11|624.71|627.21|624.81|627.21|624.81|627.02|624.62|0
1630399180000|2021-08-31 08:39:40|627.02|624.62|627.02|624.62|627.02|624.62|627.02|624.62|0
1630399190000|2021-08-31 08:39:50|626.91|624.51|626.82|624.42|626.91|624.51|626.82|624.42|0
1630399210000|2021-08-31 08:40:10|627.02|624.62|627.02|624.62|627.02|624.62|627.02|624.62|0
1630399220000|2021-08-31 08:40:20|626.91|624.51|627.02|624.62|627.02|624.62|626.91|624.51|0
1630399230000|2021-08-31 08:40:30|626.91|624.51|627.02|624.62|627.02|624.62|626.91|624.51|0
1630399240000|2021-08-31 08:40:40|626.82|624.42|626.82|624.42|626.82|624.42|626.82|624.42|0
1630399260000|2021-08-31 08:41:00|627.02|624.62|627.21|624.81|627.21|624.81|627.02|624.62|0
1630399270000|2021-08-31 08:41:10|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630399280000|2021-08-31 08:41:20|627.3|624.9|627.21|624.81|627.3|624.9|627.21|624.81|0
1630399300000|2021-08-31 08:41:40|627.3|624.9|627.21|624.81|627.3|624.9|627.21|624.81|0
1630399310000|2021-08-31 08:41:50|627.41|625.01|627.5|625.1|627.5|625.1|627.41|625.01|0
1630399320000|2021-08-31 08:42:00|627.6|625.2|627.6|625.2|627.6|625.2|627.41|625.01|0
1630399330000|2021-08-31 08:42:10|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630399360000|2021-08-31 08:42:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399370000|2021-08-31 08:42:50|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630399380000|2021-08-31 08:43:00|627.6|625.2|627.6|625.2|627.6|625.2|627.6|625.2|0
1630399390000|2021-08-31 08:43:10|627.69|625.29|627.69|625.29|627.69|625.29|627.69|625.29|0
1630399400000|2021-08-31 08:43:20|627.8|625.4|627.69|625.29|627.8|625.4|627.6|625.2|0
1630399410000|2021-08-31 08:43:30|627.6|625.2|627.6|625.2|627.6|625.2|627.6|625.2|0
1630399420000|2021-08-31 08:43:40|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1630399430000|2021-08-31 08:43:50|627.21|624.81|627.41|625.01|627.41|625.01|627.21|624.81|0
1630399450000|2021-08-31 08:44:10|627.4|625|627.4|625|627.4|625|627.4|625|0
1630399480000|2021-08-31 08:44:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399490000|2021-08-31 08:44:50|627.11|624.71|627.01|624.61|627.21|624.81|627.01|624.61|0
1630399500000|2021-08-31 08:45:00|627.11|624.71|627.21|624.81|627.21|624.81|627.01|624.61|0
1630399510000|2021-08-31 08:45:10|627.4|625|627.4|625|627.4|625|627.4|625|0
1630399540000|2021-08-31 08:45:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399560000|2021-08-31 08:46:00|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630399570000|2021-08-31 08:46:10|627.21|624.81|627.01|624.61|627.21|624.81|627.01|624.61|0
1630399580000|2021-08-31 08:46:20|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399590000|2021-08-31 08:46:30|627.01|624.61|627.01|624.61|627.01|624.61|626.82|624.42|0
1630399600000|2021-08-31 08:46:40|626.82|624.42|627.01|624.61|627.01|624.61|626.82|624.42|0
1630399620000|2021-08-31 08:47:00|627.11|624.71|627.21|624.81|627.21|624.81|627.01|624.61|0
1630399630000|2021-08-31 08:47:10|627.01|624.61|627.21|624.81|627.21|624.81|627.01|624.61|0
1630399640000|2021-08-31 08:47:20|627.3|624.9|627.21|624.81|627.3|624.9|627.21|624.81|0
1630399650000|2021-08-31 08:47:30|627.4|625|627.4|625|627.4|625|627.4|625|0
1630399670000|2021-08-31 08:47:50|627.3|624.9|627.4|625|627.4|625|627.3|624.9|0
1630399680000|2021-08-31 08:48:00|627.3|624.9|627.21|624.81|627.4|625|627.21|624.81|0
1630399710000|2021-08-31 08:48:30|627.4|625|627.4|625|627.4|625|627.4|625|0
1630399720000|2021-08-31 08:48:40|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630399740000|2021-08-31 08:49:00|627.01|624.61|627.21|624.81|627.21|624.81|627.01|624.61|0
1630399770000|2021-08-31 08:49:30|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630399780000|2021-08-31 08:49:40|627.11|624.71|627.01|624.61|627.11|624.71|627.01|624.61|0
1630399810000|2021-08-31 08:50:10|626.91|624.51|626.91|624.51|626.91|624.51|626.91|624.51|0
1630399820000|2021-08-31 08:50:20|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630399830000|2021-08-31 08:50:30|627.11|624.71|627.21|624.81|627.21|624.81|627.11|624.71|0
1630399840000|2021-08-31 08:50:40|627.3|624.9|627.3|624.9|627.3|624.9|627.3|624.9|0
1630399850000|2021-08-31 08:50:50|627.21|624.81|627.21|624.81|627.21|624.81|627.01|624.61|0
1630399870000|2021-08-31 08:51:10|627.1|624.7|627.01|624.61|627.1|624.7|627.01|624.61|0
1630399890000|2021-08-31 08:51:30|626.91|624.51|627.01|624.61|627.01|624.61|626.91|624.51|0
1630399900000|2021-08-31 08:51:40|627.1|624.7|627.01|624.61|627.1|624.7|627.01|624.61|0
1630399920000|2021-08-31 08:52:00|626.81|624.41|626.81|624.41|627.01|624.61|626.81|624.41|0
1630399950000|2021-08-31 08:52:30|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630399960000|2021-08-31 08:52:40|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630399970000|2021-08-31 08:52:50|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630399980000|2021-08-31 08:53:00|626.81|624.41|626.91|624.51|626.91|624.51|626.81|624.41|0
1630399990000|2021-08-31 08:53:10|626.81|624.41|627.01|624.61|627.01|624.61|626.81|624.41|0
1630400000000|2021-08-31 08:53:20|627.21|624.81|627.21|624.81|627.21|624.81|627.21|624.81|0
1630400010000|2021-08-31 08:53:30|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630400020000|2021-08-31 08:53:40|627.1|624.7|627.01|624.61|627.1|624.7|627.01|624.61|0
1630400070000|2021-08-31 08:54:30|626.81|624.41|627.01|624.61|627.01|624.61|626.81|624.41|0
1630400080000|2021-08-31 08:54:40|626.81|624.41|626.81|624.41|627.01|624.61|626.81|624.41|0
1630400120000|2021-08-31 08:55:20|627.01|624.61|627.2|624.8|627.2|624.8|627.01|624.61|0
1630400130000|2021-08-31 08:55:30|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630400140000|2021-08-31 08:55:40|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630400220000|2021-08-31 08:57:00|627.4|625|627.2|624.8|627.4|625|627.2|624.8|0
1630400240000|2021-08-31 08:57:20|627.3|624.9|627.2|624.8|627.3|624.9|627.2|624.8|0
1630400260000|2021-08-31 08:57:40|627.3|624.9|627.4|625|627.4|625|627.3|624.9|0
1630400310000|2021-08-31 08:58:30|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630400320000|2021-08-31 08:58:40|627.4|625|627.4|625|627.4|625|627.4|625|0
1630400330000|2021-08-31 08:58:50|627.49|625.09|627.4|625|627.49|625.09|627.4|625|0
1630400350000|2021-08-31 08:59:10|627.59|625.19|627.59|625.19|627.59|625.19|627.49|625.09|0
1630400390000|2021-08-31 08:59:50|627.4|625|627.4|625|627.4|625|627.4|625|0
1630400410000|2021-08-31 09:00:10|627.3|624.9|627.3|624.9|627.3|624.9|627.3|624.9|0
1630400420000|2021-08-31 09:00:20|627.2|624.8|627.01|624.61|627.2|624.8|627.01|624.61|0
1630400430000|2021-08-31 09:00:30|627.1|624.7|627.01|624.61|627.1|624.7|627.01|624.61|0
1630400440000|2021-08-31 09:00:40|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630400450000|2021-08-31 09:00:50|627.1|624.7|627.2|624.8|627.2|624.8|627.1|624.7|0
1630400460000|2021-08-31 09:01:00|627.59|625.19|627.2|624.8|627.59|625.19|627.2|624.8|0
1630400470000|2021-08-31 09:01:10|627.3|624.9|627.2|624.8|627.3|624.9|627.2|624.8|0
1630400480000|2021-08-31 09:01:20|627.3|624.9|627.4|625|627.59|625.19|627.3|624.9|0
1630400490000|2021-08-31 09:01:30|627.59|625.19|627.4|625|627.59|625.19|627.4|625|0
1630400500000|2021-08-31 09:01:40|627.2|624.8|627.4|625|627.4|625|627.2|624.8|0
1630400510000|2021-08-31 09:01:50|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630400520000|2021-08-31 09:02:00|627.01|624.61|627.1|624.7|627.2|624.8|627.01|624.61|0
1630400530000|2021-08-31 09:02:10|627.01|624.61|626.81|624.41|627.01|624.61|626.81|624.41|0
1630400540000|2021-08-31 09:02:20|626.62|624.22|626.81|624.41|626.81|624.41|626.62|624.22|0
1630400550000|2021-08-31 09:02:30|626.9|624.5|627.01|624.61|627.01|624.61|626.9|624.5|0
1630400570000|2021-08-31 09:02:50|627.1|624.7|627.01|624.61|627.1|624.7|627.01|624.61|0
1630400590000|2021-08-31 09:03:10|626.81|624.41|627.01|624.61|627.01|624.61|626.81|624.41|0
1630400610000|2021-08-31 09:03:30|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630400620000|2021-08-31 09:03:40|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630400630000|2021-08-31 09:03:50|626.81|624.41|627.01|624.61|627.01|624.61|626.81|624.41|0
1630400640000|2021-08-31 09:04:00|626.9|624.5|626.81|624.41|626.9|624.5|626.81|624.41|0
1630400650000|2021-08-31 09:04:10|627.01|624.61|627.01|624.61|627.01|624.61|627.01|624.61|0
1630400700000|2021-08-31 09:05:00|627.2|624.8|627.2|624.8|627.2|624.8|627.1|624.7|0
1630400760000|2021-08-31 09:06:00|627|624.6|627|624.6|627|624.6|627|624.6|0
1630400810000|2021-08-31 09:06:50|627.2|624.8|627.4|625|627.4|625|627.2|624.8|0
1630400840000|2021-08-31 09:07:20|627.59|625.19|627.79|625.39|627.79|625.39|627.59|625.19|0
1630400850000|2021-08-31 09:07:30|627.98|625.58|628.18|625.78|628.18|625.78|627.98|625.58|0
1630400860000|2021-08-31 09:07:40|628.27|625.87|628.18|625.78|628.37|625.97|628.18|625.78|0
1630400870000|2021-08-31 09:07:50|627.98|625.58|627.59|625.19|627.98|625.58|627.59|625.19|0
1630400880000|2021-08-31 09:08:00|627.4|625|627.59|625.19|627.59|625.19|627.4|625|0
1630400900000|2021-08-31 09:08:20|627.68|625.28|627.59|625.19|627.79|625.39|627.59|625.19|0
1630400910000|2021-08-31 09:08:30|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630400920000|2021-08-31 09:08:40|627.79|625.39|627.79|625.39|627.79|625.39|627.59|625.19|0
1630400930000|2021-08-31 09:08:50|627.98|625.58|627.88|625.48|627.98|625.58|627.88|625.48|0
1630400940000|2021-08-31 09:09:00|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630400960000|2021-08-31 09:09:20|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630400970000|2021-08-31 09:09:30|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630400980000|2021-08-31 09:09:40|627.59|625.19|627.79|625.39|627.79|625.39|627.59|625.19|0
1630400990000|2021-08-31 09:09:50|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630401000000|2021-08-31 09:10:00|627.39|624.99|627.59|625.19|627.59|625.19|627.39|624.99|0
1630401010000|2021-08-31 09:10:10|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630401020000|2021-08-31 09:10:20|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630401040000|2021-08-31 09:10:40|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630401050000|2021-08-31 09:10:50|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630401070000|2021-08-31 09:11:10|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401120000|2021-08-31 09:12:00|627.2|624.8|627|624.6|627.2|624.8|627|624.6|0
1630401130000|2021-08-31 09:12:10|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630401150000|2021-08-31 09:12:30|627.1|624.7|627|624.6|627.1|624.7|627|624.6|0
1630401160000|2021-08-31 09:12:40|627.1|624.7|627.2|624.8|627.2|624.8|627|624.6|0
1630401180000|2021-08-31 09:13:00|627.1|624.7|627.2|624.8|627.2|624.8|627|624.6|0
1630401210000|2021-08-31 09:13:30|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630401220000|2021-08-31 09:13:40|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630401240000|2021-08-31 09:14:00|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630401250000|2021-08-31 09:14:10|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401270000|2021-08-31 09:14:30|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630401280000|2021-08-31 09:14:40|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630401290000|2021-08-31 09:14:50|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401300000|2021-08-31 09:15:00|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630401310000|2021-08-31 09:15:10|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630401320000|2021-08-31 09:15:20|627.09|624.69|627.2|624.8|627.2|624.8|627.09|624.69|0
1630401330000|2021-08-31 09:15:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630401340000|2021-08-31 09:15:40|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401350000|2021-08-31 09:15:50|627.09|624.69|627|624.6|627.2|624.8|627|624.6|0
1630401360000|2021-08-31 09:16:00|627.09|624.69|627.2|624.8|627.2|624.8|627.09|624.69|0
1630401380000|2021-08-31 09:16:20|627.39|624.99|627.2|624.8|627.39|624.99|627.2|624.8|0
1630401390000|2021-08-31 09:16:30|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401400000|2021-08-31 09:16:40|627.59|625.19|627.59|625.19|627.59|625.19|627.49|625.09|0
1630401410000|2021-08-31 09:16:50|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630401420000|2021-08-31 09:17:00|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401440000|2021-08-31 09:17:20|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630401450000|2021-08-31 09:17:30|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630401470000|2021-08-31 09:17:50|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401480000|2021-08-31 09:18:00|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630401490000|2021-08-31 09:18:10|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401500000|2021-08-31 09:18:20|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630401520000|2021-08-31 09:18:40|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401550000|2021-08-31 09:19:10|627.29|624.89|627.39|624.99|627.39|624.99|627.29|624.89|0
1630401560000|2021-08-31 09:19:20|627.59|625.19|627.39|624.99|627.59|625.19|627.39|624.99|0
1630401570000|2021-08-31 09:19:30|627.48|625.08|627.39|624.99|627.48|625.08|627.39|624.99|0
1630401640000|2021-08-31 09:20:40|627.29|624.89|627.19|624.79|627.29|624.89|627.19|624.79|0
1630401650000|2021-08-31 09:20:50|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401680000|2021-08-31 09:21:20|627.19|624.79|627.39|624.99|627.39|624.99|627.19|624.79|0
1630401690000|2021-08-31 09:21:30|627.59|625.19|627.39|624.99|627.59|625.19|627.39|624.99|0
1630401720000|2021-08-31 09:22:00|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630401730000|2021-08-31 09:22:10|627.19|624.79|627.19|624.79|627.29|624.89|627.19|624.79|0
1630401740000|2021-08-31 09:22:20|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401770000|2021-08-31 09:22:50|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630401780000|2021-08-31 09:23:00|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401800000|2021-08-31 09:23:20|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630401810000|2021-08-31 09:23:30|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401840000|2021-08-31 09:24:00|626.9|624.5|626.8|624.4|627|624.6|626.8|624.4|0
1630401860000|2021-08-31 09:24:20|627|624.6|627|624.6|627|624.6|627|624.6|0
1630401880000|2021-08-31 09:24:40|627.19|624.79|627|624.6|627.19|624.79|627|624.6|0
1630401900000|2021-08-31 09:25:00|627.09|624.69|627|624.6|627.09|624.69|627|624.6|0
1630401910000|2021-08-31 09:25:10|627.19|624.79|627.19|624.79|627.19|624.79|627.09|624.69|0
1630401960000|2021-08-31 09:26:00|627.09|624.69|627.19|624.79|627.19|624.79|627.09|624.69|0
1630401970000|2021-08-31 09:26:10|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630401980000|2021-08-31 09:26:20|627.29|624.89|627.19|624.79|627.39|624.99|627.19|624.79|0
1630401990000|2021-08-31 09:26:30|627.29|624.89|627.19|624.79|627.29|624.89|627.19|624.79|0
1630402000000|2021-08-31 09:26:40|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630402060000|2021-08-31 09:27:40|627.19|624.79|627.29|624.89|627.29|624.89|627.19|624.79|0
1630402070000|2021-08-31 09:27:50|627.39|624.99|627.39|624.99|627.39|624.99|627.19|624.79|0
1630402080000|2021-08-31 09:28:00|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630402090000|2021-08-31 09:28:10|627|624.6|627|624.6|627|624.6|627|624.6|0
1630402100000|2021-08-31 09:28:20|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630402130000|2021-08-31 09:28:50|627|624.6|627.19|624.79|627.19|624.79|627|624.6|0
1630402150000|2021-08-31 09:29:10|627|624.6|627|624.6|627|624.6|627|624.6|0
1630402180000|2021-08-31 09:29:40|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630402190000|2021-08-31 09:29:50|627.28|624.88|627.19|624.79|627.28|624.88|627.19|624.79|0
1630402200000|2021-08-31 09:30:00|627|624.6|627|624.6|627.19|624.79|627|624.6|0
1630402210000|2021-08-31 09:30:10|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402240000|2021-08-31 09:30:40|626.6|624.2|626.8|624.4|626.8|624.4|626.6|624.2|0
1630402250000|2021-08-31 09:30:50|626.89|624.49|626.99|624.59|626.99|624.59|626.89|624.49|0
1630402270000|2021-08-31 09:31:10|627.19|624.79|627.09|624.69|627.19|624.79|627.09|624.69|0
1630402280000|2021-08-31 09:31:20|626.99|624.59|627.19|624.79|627.19|624.79|626.99|624.59|0
1630402290000|2021-08-31 09:31:30|626.99|624.59|626.99|624.59|627.19|624.79|626.99|624.59|0
1630402330000|2021-08-31 09:32:10|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402340000|2021-08-31 09:32:20|626.99|624.59|626.99|624.59|627.09|624.69|626.99|624.59|0
1630402350000|2021-08-31 09:32:30|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402380000|2021-08-31 09:33:00|626.7|624.3|626.8|624.4|626.8|624.4|626.7|624.3|0
1630402390000|2021-08-31 09:33:10|626.7|624.3|626.6|624.2|626.8|624.4|626.6|624.2|0
1630402410000|2021-08-31 09:33:30|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402420000|2021-08-31 09:33:40|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630402440000|2021-08-31 09:34:00|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402480000|2021-08-31 09:34:40|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630402490000|2021-08-31 09:34:50|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402500000|2021-08-31 09:35:00|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630402530000|2021-08-31 09:35:30|627.19|624.79|626.8|624.4|627.19|624.79|626.8|624.4|0
1630402540000|2021-08-31 09:35:40|626.99|624.59|626.8|624.4|626.99|624.59|626.8|624.4|0
1630402560000|2021-08-31 09:36:00|626.89|624.49|626.99|624.59|626.99|624.59|626.89|624.49|0
1630402580000|2021-08-31 09:36:20|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630402590000|2021-08-31 09:36:30|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630402600000|2021-08-31 09:36:40|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630402610000|2021-08-31 09:36:50|626.41|624.01|626.21|623.81|626.41|624.01|626.21|623.81|0
1630402620000|2021-08-31 09:37:00|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630402640000|2021-08-31 09:37:20|626.3|623.9|626.21|623.81|626.41|624.01|626.21|623.81|0
1630402650000|2021-08-31 09:37:30|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630402660000|2021-08-31 09:37:40|626.01|623.61|626.01|623.61|626.01|623.61|625.91|623.51|0
1630402680000|2021-08-31 09:38:00|625.82|623.42|626.01|623.61|626.01|623.61|625.82|623.42|0
1630402720000|2021-08-31 09:38:40|625.82|623.42|625.91|623.51|626.01|623.61|625.82|623.42|0
1630402730000|2021-08-31 09:38:50|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630402740000|2021-08-31 09:39:00|625.72|623.32|625.82|623.42|625.82|623.42|625.72|623.32|0
1630402770000|2021-08-31 09:39:30|625.72|623.32|625.82|623.42|625.82|623.42|625.72|623.32|0
1630402800000|2021-08-31 09:40:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630402810000|2021-08-31 09:40:10|626.4|624|626.4|624|626.4|624|626.4|624|0
1630402860000|2021-08-31 09:41:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630402880000|2021-08-31 09:41:20|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630402890000|2021-08-31 09:41:30|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630402900000|2021-08-31 09:41:40|626.01|623.61|625.82|623.42|626.01|623.61|625.82|623.42|0
1630402920000|2021-08-31 09:42:00|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630402930000|2021-08-31 09:42:10|625.82|623.42|626.01|623.61|626.01|623.61|625.82|623.42|0
1630402940000|2021-08-31 09:42:20|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630402970000|2021-08-31 09:42:50|626.01|623.61|625.91|623.51|626.01|623.61|625.91|623.51|0
1630402980000|2021-08-31 09:43:00|625.82|623.42|626.01|623.61|626.01|623.61|625.82|623.42|0
1630402990000|2021-08-31 09:43:10|625.91|623.51|626.01|623.61|626.01|623.61|625.91|623.51|0
1630403030000|2021-08-31 09:43:50|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630403050000|2021-08-31 09:44:10|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630403060000|2021-08-31 09:44:20|625.82|623.42|626.01|623.61|626.01|623.61|625.82|623.42|0
1630403100000|2021-08-31 09:45:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630403110000|2021-08-31 09:45:10|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630403120000|2021-08-31 09:45:20|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630403130000|2021-08-31 09:45:30|626.21|623.81|626.01|623.61|626.21|623.81|626.01|623.61|0
1630403140000|2021-08-31 09:45:40|625.91|623.51|625.82|623.42|625.91|623.51|625.82|623.42|0
1630403210000|2021-08-31 09:46:50|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630403220000|2021-08-31 09:47:00|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630403230000|2021-08-31 09:47:10|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630403240000|2021-08-31 09:47:20|625.52|623.12|625.42|623.02|625.52|623.12|625.42|623.02|0
1630403280000|2021-08-31 09:48:00|625.62|623.22|625.81|623.41|625.81|623.41|625.62|623.22|0
1630403300000|2021-08-31 09:48:20|625.91|623.51|625.81|623.41|625.91|623.51|625.81|623.41|0
1630403320000|2021-08-31 09:48:40|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630403330000|2021-08-31 09:48:50|625.81|623.41|625.81|623.41|626.01|623.61|625.81|623.41|0
1630403360000|2021-08-31 09:49:20|625.91|623.51|626.01|623.61|626.01|623.61|625.91|623.51|0
1630403400000|2021-08-31 09:50:00|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630403410000|2021-08-31 09:50:10|625.62|623.22|625.81|623.41|625.81|623.41|625.62|623.22|0
1630403430000|2021-08-31 09:50:30|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630403440000|2021-08-31 09:50:40|625.91|623.51|625.81|623.41|626.01|623.61|625.81|623.41|0
1630403470000|2021-08-31 09:51:10|625.71|623.31|625.62|623.22|625.71|623.31|625.62|623.22|0
1630403480000|2021-08-31 09:51:20|625.81|623.41|625.81|623.41|625.81|623.41|625.71|623.31|0
1630403520000|2021-08-31 09:52:00|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630403550000|2021-08-31 09:52:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630403580000|2021-08-31 09:53:00|625.91|623.51|626.01|623.61|626.01|623.61|625.91|623.51|0
1630403590000|2021-08-31 09:53:10|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630403690000|2021-08-31 09:54:50|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1630403740000|2021-08-31 09:55:40|625.23|622.83|625.23|622.83|625.23|622.83|625.23|622.83|0
1630403750000|2021-08-31 09:55:50|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630403760000|2021-08-31 09:56:00|625.22|622.82|625.42|623.02|625.42|623.02|625.22|622.82|0
1630403770000|2021-08-31 09:56:10|625.32|622.92|625.42|623.02|625.42|623.02|625.32|622.92|0
1630403810000|2021-08-31 09:56:50|625.22|622.82|625.22|622.82|625.42|623.02|625.22|622.82|0
1630403820000|2021-08-31 09:57:00|625.03|622.63|625.22|622.82|625.22|622.82|625.03|622.63|0
1630403830000|2021-08-31 09:57:10|625.42|623.02|625.22|622.82|625.42|623.02|625.22|622.82|0
1630403840000|2021-08-31 09:57:20|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630403850000|2021-08-31 09:57:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630403860000|2021-08-31 09:57:40|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630403870000|2021-08-31 09:57:50|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630403880000|2021-08-31 09:58:00|625.42|623.02|625.32|622.92|625.42|623.02|625.32|622.92|0
1630403890000|2021-08-31 09:58:10|625.22|622.82|625.03|622.63|625.22|622.82|625.03|622.63|0
1630403910000|2021-08-31 09:58:30|625.22|622.82|625.32|622.92|625.32|622.92|625.22|622.82|0
1630403920000|2021-08-31 09:58:40|625.22|622.82|625.22|622.82|625.42|623.02|625.22|622.82|0
1630403940000|2021-08-31 09:59:00|625.12|622.72|625.22|622.82|625.22|622.82|625.12|622.72|0
1630403950000|2021-08-31 09:59:10|625.42|623.02|625.42|623.02|625.42|623.02|625.32|622.92|0
1630403960000|2021-08-31 09:59:20|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630403970000|2021-08-31 09:59:30|625.51|623.11|625.42|623.02|625.51|623.11|625.42|623.02|0
1630404000000|2021-08-31 10:00:00|625.22|622.82|625.42|623.02|625.42|623.02|625.22|622.82|0
1630404010000|2021-08-31 10:00:10|625.61|623.21|625.32|622.92|625.61|623.21|625.32|622.92|0
1630404020000|2021-08-31 10:00:20|625.42|623.02|625.61|623.21|625.61|623.21|625.42|623.02|0
1630404030000|2021-08-31 10:00:30|625.71|623.31|625.81|623.41|625.81|623.41|625.71|623.31|0
1630404040000|2021-08-31 10:00:40|626|623.6|626|623.6|626|623.6|626|623.6|0
1630404080000|2021-08-31 10:01:20|625.81|623.41|625.81|623.41|626|623.6|625.81|623.41|0
1630404090000|2021-08-31 10:01:30|626|623.6|626|623.6|626|623.6|625.81|623.41|0
1630404100000|2021-08-31 10:01:40|625.81|623.41|625.81|623.41|626|623.6|625.81|623.41|0
1630404120000|2021-08-31 10:02:00|625.9|623.5|625.9|623.5|626|623.6|625.9|623.5|0
1630404130000|2021-08-31 10:02:10|626|623.6|625.81|623.41|626|623.6|625.81|623.41|0
1630404140000|2021-08-31 10:02:20|625.9|623.5|626|623.6|626|623.6|625.9|623.5|0
1630404150000|2021-08-31 10:02:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630404160000|2021-08-31 10:02:40|626|623.6|626|623.6|626.2|623.8|626|623.6|0
1630404210000|2021-08-31 10:03:30|625.81|623.41|625.81|623.41|626|623.6|625.81|623.41|0
1630404220000|2021-08-31 10:03:40|625.9|623.5|625.81|623.41|625.9|623.5|625.81|623.41|0
1630404230000|2021-08-31 10:03:50|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630404240000|2021-08-31 10:04:00|626|623.6|626|623.6|626|623.6|626|623.6|0
1630404260000|2021-08-31 10:04:20|625.81|623.41|626|623.6|626|623.6|625.81|623.41|0
1630404280000|2021-08-31 10:04:40|625.81|623.41|625.9|623.5|625.9|623.5|625.81|623.41|0
1630404290000|2021-08-31 10:04:50|625.81|623.41|626|623.6|626|623.6|625.81|623.41|0
1630404330000|2021-08-31 10:05:30|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630404340000|2021-08-31 10:05:40|626|623.6|626|623.6|626|623.6|626|623.6|0
1630404350000|2021-08-31 10:05:50|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630404360000|2021-08-31 10:06:00|626|623.6|626|623.6|626|623.6|626|623.6|0
1630404400000|2021-08-31 10:06:40|626.1|623.7|626|623.6|626.1|623.7|626|623.6|0
1630404410000|2021-08-31 10:06:50|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630404420000|2021-08-31 10:07:00|626|623.6|626|623.6|626|623.6|626|623.6|0
1630404440000|2021-08-31 10:07:20|625.9|623.5|625.61|623.21|625.9|623.5|625.61|623.21|0
1630404450000|2021-08-31 10:07:30|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630404470000|2021-08-31 10:07:50|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630404500000|2021-08-31 10:08:20|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630404530000|2021-08-31 10:08:50|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630404540000|2021-08-31 10:09:00|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630404550000|2021-08-31 10:09:10|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630404560000|2021-08-31 10:09:20|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630404570000|2021-08-31 10:09:30|625.7|623.3|625.81|623.41|625.81|623.41|625.7|623.3|0
1630404610000|2021-08-31 10:10:10|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630404630000|2021-08-31 10:10:30|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630404640000|2021-08-31 10:10:40|625.7|623.3|625.61|623.21|625.7|623.3|625.61|623.21|0
1630404660000|2021-08-31 10:11:00|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630404690000|2021-08-31 10:11:30|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630404700000|2021-08-31 10:11:40|625.31|622.91|625.41|623.01|625.41|623.01|625.22|622.82|0
1630404710000|2021-08-31 10:11:50|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630404720000|2021-08-31 10:12:00|625.12|622.72|625.22|622.82|625.22|622.82|625.12|622.72|0
1630404750000|2021-08-31 10:12:30|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630404780000|2021-08-31 10:13:00|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630404790000|2021-08-31 10:13:10|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630404800000|2021-08-31 10:13:20|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630404810000|2021-08-31 10:13:30|625.7|623.3|625.61|623.21|625.7|623.3|625.61|623.21|0
1630404820000|2021-08-31 10:13:40|625.8|623.4|625.61|623.21|625.8|623.4|625.61|623.21|0
1630404830000|2021-08-31 10:13:50|625.8|623.4|625.61|623.21|625.8|623.4|625.61|623.21|0
1630404840000|2021-08-31 10:14:00|625.8|623.4|625.61|623.21|625.8|623.4|625.41|623.01|0
1630404860000|2021-08-31 10:14:20|625.8|623.4|625.61|623.21|625.8|623.4|625.61|623.21|0
1630404880000|2021-08-31 10:14:40|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630404890000|2021-08-31 10:14:50|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630404900000|2021-08-31 10:15:00|625.7|623.3|625.61|623.21|625.7|623.3|625.61|623.21|0
1630404910000|2021-08-31 10:15:10|625.51|623.11|625.61|623.21|625.61|623.21|625.51|623.11|0
1630404920000|2021-08-31 10:15:20|625.51|623.11|625.41|623.01|625.51|623.11|625.41|623.01|0
1630404930000|2021-08-31 10:15:30|625.51|623.11|625.61|623.21|625.61|623.21|625.51|623.11|0
1630404950000|2021-08-31 10:15:50|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630404970000|2021-08-31 10:16:10|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630404980000|2021-08-31 10:16:20|625.41|623.01|625.61|623.21|625.61|623.21|625.41|623.01|0
1630404990000|2021-08-31 10:16:30|625.51|623.11|625.41|623.01|625.51|623.11|625.41|623.01|0
1630405010000|2021-08-31 10:16:50|625.22|622.82|625.02|622.62|625.22|622.82|625.02|622.62|0
1630405020000|2021-08-31 10:17:00|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630405070000|2021-08-31 10:17:50|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630405090000|2021-08-31 10:18:10|625.22|622.82|625.22|622.82|625.22|622.82|625.11|622.71|0
1630405110000|2021-08-31 10:18:30|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630405140000|2021-08-31 10:19:00|625.22|622.82|625.22|622.82|625.22|622.82|625.22|622.82|0
1630405150000|2021-08-31 10:19:10|625.41|623.01|625.22|622.82|625.41|623.01|625.22|622.82|0
1630405160000|2021-08-31 10:19:20|625.31|622.91|625.41|623.01|625.41|623.01|625.31|622.91|0
1630405240000|2021-08-31 10:20:40|625.21|622.81|625.11|622.71|625.21|622.81|625.11|622.71|0
1630405250000|2021-08-31 10:20:50|625.02|622.62|624.82|622.42|625.02|622.62|624.82|622.42|0
1630405260000|2021-08-31 10:21:00|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630405270000|2021-08-31 10:21:10|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1630405320000|2021-08-31 10:22:00|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1630405330000|2021-08-31 10:22:10|625.11|622.71|625.02|622.62|625.11|622.71|625.02|622.62|0
1630405340000|2021-08-31 10:22:20|625.21|622.81|625.02|622.62|625.21|622.81|625.02|622.62|0
1630405370000|2021-08-31 10:22:50|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1630405380000|2021-08-31 10:23:00|625.02|622.62|625.02|622.62|625.02|622.62|625.02|622.62|0
1630405440000|2021-08-31 10:24:00|624.82|622.42|624.63|622.23|624.82|622.42|624.63|622.23|0
1630405450000|2021-08-31 10:24:10|624.82|622.42|624.82|622.42|624.82|622.42|624.82|622.42|0
1630405460000|2021-08-31 10:24:20|624.63|622.23|624.63|622.23|624.63|622.23|624.63|622.23|0
1630405470000|2021-08-31 10:24:30|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1630405480000|2021-08-31 10:24:40|624.63|622.23|624.63|622.23|624.63|622.23|624.63|622.23|0
1630405500000|2021-08-31 10:25:00|624.53|622.13|624.53|622.13|624.63|622.23|624.53|622.13|0
1630405510000|2021-08-31 10:25:10|624.43|622.03|624.24|621.84|624.43|622.03|624.24|621.84|0
1630405530000|2021-08-31 10:25:30|623.85|621.45|624.04|621.64|624.04|621.64|623.85|621.45|0
1630405540000|2021-08-31 10:25:40|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630405550000|2021-08-31 10:25:50|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630405560000|2021-08-31 10:26:00|623.46|621.06|623.85|621.45|623.85|621.45|623.46|621.06|0
1630405570000|2021-08-31 10:26:10|623.26|620.86|623.45|621.05|623.45|621.05|623.26|620.86|0
1630405590000|2021-08-31 10:26:30|623.16|620.76|623.26|620.86|623.26|620.86|623.06|620.66|0
1630405610000|2021-08-31 10:26:50|623.45|621.05|623.65|621.25|623.65|621.25|623.45|621.05|0
1630405620000|2021-08-31 10:27:00|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630405630000|2021-08-31 10:27:10|623.65|621.25|623.84|621.44|623.84|621.44|623.65|621.25|0
1630405640000|2021-08-31 10:27:20|624.04|621.64|624.04|621.64|624.04|621.64|624.04|621.64|0
1630405660000|2021-08-31 10:27:40|623.94|621.54|624.24|621.84|624.24|621.84|623.94|621.54|0
1630405670000|2021-08-31 10:27:50|624.04|621.64|624.04|621.64|624.24|621.84|624.04|621.64|0
1630405680000|2021-08-31 10:28:00|624.13|621.73|624.04|621.64|624.13|621.73|624.04|621.64|0
1630405690000|2021-08-31 10:28:10|624.24|621.84|624.24|621.84|624.24|621.84|624.24|621.84|0
1630405700000|2021-08-31 10:28:20|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630405710000|2021-08-31 10:28:30|624.43|622.03|624.23|621.83|624.43|622.03|624.23|621.83|0
1630405720000|2021-08-31 10:28:40|624.43|622.03|624.33|621.93|624.43|622.03|624.33|621.93|0
1630405730000|2021-08-31 10:28:50|624.23|621.83|624.33|621.93|624.43|622.03|624.23|621.83|0
1630405740000|2021-08-31 10:29:00|624.43|622.03|624.23|621.83|624.43|622.03|624.23|621.83|0
1630405750000|2021-08-31 10:29:10|624.04|621.64|624.23|621.83|624.23|621.83|624.04|621.64|0
1630405760000|2021-08-31 10:29:20|624.04|621.64|624.04|621.64|624.04|621.64|624.04|621.64|0
1630405770000|2021-08-31 10:29:30|624.13|621.73|624.13|621.73|624.23|621.83|624.13|621.73|0
1630405780000|2021-08-31 10:29:40|624.23|621.83|624.43|622.03|624.43|622.03|624.23|621.83|0
1630405790000|2021-08-31 10:29:50|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630405800000|2021-08-31 10:30:00|624.33|621.93|624.23|621.83|624.33|621.93|624.23|621.83|0
1630405810000|2021-08-31 10:30:10|624.04|621.64|624.23|621.83|624.23|621.83|624.04|621.64|0
1630405820000|2021-08-31 10:30:20|624.43|622.03|624.23|621.83|624.43|622.03|624.23|621.83|0
1630405830000|2021-08-31 10:30:30|624.43|622.03|624.43|622.03|624.43|622.03|624.23|621.83|0
1630405840000|2021-08-31 10:30:40|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630405850000|2021-08-31 10:30:50|624.43|622.03|624.43|622.03|624.43|622.03|624.43|622.03|0
1630405860000|2021-08-31 10:31:00|624.23|621.83|624.23|621.83|624.23|621.83|624.23|621.83|0
1630405910000|2021-08-31 10:31:50|624.43|622.03|624.23|621.83|624.43|622.03|624.23|621.83|0
1630405920000|2021-08-31 10:32:00|624.13|621.73|623.84|621.44|624.13|621.73|623.84|621.44|0
1630405930000|2021-08-31 10:32:10|624.04|621.64|624.04|621.64|624.04|621.64|624.04|621.64|0
1630405940000|2021-08-31 10:32:20|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630405950000|2021-08-31 10:32:30|624.04|621.64|624.04|621.64|624.04|621.64|624.04|621.64|0
1630405960000|2021-08-31 10:32:40|623.84|621.44|623.84|621.44|623.84|621.44|623.84|621.44|0
1630405970000|2021-08-31 10:32:50|623.65|621.25|623.84|621.44|623.84|621.44|623.65|621.25|0
1630405980000|2021-08-31 10:33:00|623.65|621.25|623.26|620.86|623.65|621.25|623.26|620.86|0
1630405990000|2021-08-31 10:33:10|623.45|621.05|623.26|620.86|623.45|621.05|623.26|620.86|0
1630406000000|2021-08-31 10:33:20|623.45|621.05|623.26|620.86|623.45|621.05|623.26|620.86|0
1630406010000|2021-08-31 10:33:30|623.35|620.95|623.26|620.86|623.35|620.95|623.26|620.86|0
1630406020000|2021-08-31 10:33:40|623.35|620.95|623.45|621.05|623.45|621.05|623.35|620.95|0
1630406030000|2021-08-31 10:33:50|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630406050000|2021-08-31 10:34:10|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1630406070000|2021-08-31 10:34:30|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1630406080000|2021-08-31 10:34:40|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1630406090000|2021-08-31 10:34:50|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630406110000|2021-08-31 10:35:10|623.15|620.75|623.06|620.66|623.15|620.75|623.06|620.66|0
1630406120000|2021-08-31 10:35:20|623.26|620.86|623.26|620.86|623.26|620.86|623.15|620.75|0
1630406130000|2021-08-31 10:35:30|623.06|620.66|623.15|620.75|623.15|620.75|623.06|620.66|0
1630406140000|2021-08-31 10:35:40|623.26|620.86|623.15|620.75|623.26|620.86|623.06|620.66|0
1630406150000|2021-08-31 10:35:50|623.26|620.86|623.06|620.66|623.26|620.86|623.06|620.66|0
1630406160000|2021-08-31 10:36:00|622.48|620.08|622.28|619.88|622.48|620.08|622.28|619.88|0
1630406170000|2021-08-31 10:36:10|622.09|619.69|622.28|619.88|622.28|619.88|621.89|619.49|0
1630406180000|2021-08-31 10:36:20|622.48|620.08|622.08|619.68|622.48|620.08|622.08|619.68|0
1630406190000|2021-08-31 10:36:30|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1630406200000|2021-08-31 10:36:40|622.48|620.08|622.67|620.27|622.67|620.27|622.48|620.08|0
1630406210000|2021-08-31 10:36:50|622.47|620.07|622.67|620.27|622.67|620.27|622.47|620.07|0
1630406220000|2021-08-31 10:37:00|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630406230000|2021-08-31 10:37:10|622.28|619.88|622.08|619.68|622.28|619.88|622.08|619.68|0
1630406240000|2021-08-31 10:37:20|621.89|619.49|621.98|619.58|622.08|619.68|621.89|619.49|0
1630406250000|2021-08-31 10:37:30|621.89|619.49|621.89|619.49|621.89|619.49|621.69|619.29|0
1630406260000|2021-08-31 10:37:40|621.69|619.29|621.11|618.71|621.69|619.29|621.11|618.71|0
1630406270000|2021-08-31 10:37:50|621.3|618.9|621.4|619|621.4|619|621.3|618.9|0
1630406280000|2021-08-31 10:38:00|621.3|618.9|621.11|618.71|621.3|618.9|621.11|618.71|0
1630406290000|2021-08-31 10:38:10|621.2|618.8|621.11|618.71|621.3|618.9|621.11|618.71|0
1630406300000|2021-08-31 10:38:20|621.2|618.8|621.3|618.9|621.3|618.9|621.2|618.8|0
1630406310000|2021-08-31 10:38:30|621.4|619|621.69|619.29|621.69|619.29|621.3|618.9|0
1630406320000|2021-08-31 10:38:40|621.79|619.39|621.69|619.29|621.79|619.39|621.69|619.29|0
1630406330000|2021-08-31 10:38:50|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630406340000|2021-08-31 10:39:00|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1630406350000|2021-08-31 10:39:10|621.69|619.29|621.69|619.29|621.89|619.49|621.69|619.29|0
1630406360000|2021-08-31 10:39:20|621.89|619.49|622.08|619.68|622.08|619.68|621.69|619.29|0
1630406370000|2021-08-31 10:39:30|622.28|619.88|622.47|620.07|622.47|620.07|622.28|619.88|0
1630406390000|2021-08-31 10:39:50|622.67|620.27|622.76|620.36|622.76|620.36|622.67|620.27|0
1630406400000|2021-08-31 10:40:00|622.67|620.27|622.28|619.88|622.67|620.27|622.28|619.88|0
1630406410000|2021-08-31 10:40:10|622.08|619.68|622.28|619.88|622.28|619.88|622.08|619.68|0
1630406420000|2021-08-31 10:40:20|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630406430000|2021-08-31 10:40:30|622.57|620.17|622.67|620.27|622.67|620.27|622.57|620.17|0
1630406440000|2021-08-31 10:40:40|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630406450000|2021-08-31 10:40:50|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630406460000|2021-08-31 10:41:00|622.86|620.46|623.06|620.66|623.06|620.66|622.86|620.46|0
1630406480000|2021-08-31 10:41:20|623.25|620.85|623.06|620.66|623.25|620.85|623.06|620.66|0
1630406490000|2021-08-31 10:41:30|623.25|620.85|623.25|620.85|623.25|620.85|623.15|620.75|0
1630406500000|2021-08-31 10:41:40|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1630406520000|2021-08-31 10:42:00|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1630406530000|2021-08-31 10:42:10|623.45|621.05|623.64|621.24|623.64|621.24|623.45|621.05|0
1630406560000|2021-08-31 10:42:40|623.45|621.05|623.45|621.05|623.45|621.05|623.45|621.05|0
1630406570000|2021-08-31 10:42:50|623.25|620.85|623.45|621.05|623.45|621.05|623.25|620.85|0
1630406580000|2021-08-31 10:43:00|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1630406590000|2021-08-31 10:43:10|623.45|621.05|623.45|621.05|623.45|621.05|623.25|620.85|0
1630406600000|2021-08-31 10:43:20|623.35|620.95|623.45|621.05|623.45|621.05|623.35|620.95|0
1630406610000|2021-08-31 10:43:30|623.25|620.85|623.25|620.85|623.25|620.85|623.25|620.85|0
1630406630000|2021-08-31 10:43:50|623.06|620.66|623.25|620.85|623.25|620.85|623.06|620.66|0
1630406650000|2021-08-31 10:44:10|623.45|621.05|623.25|620.85|623.45|621.05|623.25|620.85|0
1630406660000|2021-08-31 10:44:20|623.15|620.75|623.06|620.66|623.25|620.85|623.06|620.66|0
1630406670000|2021-08-31 10:44:30|622.86|620.46|622.67|620.27|622.86|620.46|622.67|620.27|0
1630406680000|2021-08-31 10:44:40|622.86|620.46|622.86|620.46|622.86|620.46|622.86|620.46|0
1630406690000|2021-08-31 10:44:50|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630406700000|2021-08-31 10:45:00|623.25|620.85|623.06|620.66|623.25|620.85|623.06|620.66|0
1630406720000|2021-08-31 10:45:20|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1630406730000|2021-08-31 10:45:30|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630406740000|2021-08-31 10:45:40|622.86|620.46|622.86|620.46|622.86|620.46|622.86|620.46|0
1630406750000|2021-08-31 10:45:50|621.89|619.49|621.59|619.19|621.89|619.49|621.5|619.1|0
1630406760000|2021-08-31 10:46:00|621.5|619.1|620.33|617.93|621.5|619.1|620.33|617.93|0
1630406770000|2021-08-31 10:46:10|620.13|617.73|619.94|617.54|620.13|617.73|619.74|617.34|0
1630406780000|2021-08-31 10:46:20|619.35|616.95|620.52|618.12|620.52|618.12|619.35|616.95|0
1630406790000|2021-08-31 10:46:30|619.74|617.34|619.94|617.54|619.94|617.54|619.74|617.34|0
1630406800000|2021-08-31 10:46:40|620.13|617.73|620.33|617.93|620.33|617.93|620.13|617.73|0
1630406810000|2021-08-31 10:46:50|620.91|618.51|620.91|618.51|620.91|618.51|620.61|618.21|0
1630406820000|2021-08-31 10:47:00|620.72|618.32|620.91|618.51|620.91|618.51|620.72|618.32|0
1630406830000|2021-08-31 10:47:10|620.52|618.12|620.72|618.32|620.72|618.32|620.52|618.12|0
1630406840000|2021-08-31 10:47:20|620.52|618.12|620.03|617.63|620.52|618.12|620.03|617.63|0
1630406850000|2021-08-31 10:47:30|620.13|617.73|620.52|618.12|620.52|618.12|620.13|617.73|0
1630406860000|2021-08-31 10:47:40|620.72|618.32|620.91|618.51|620.91|618.51|620.72|618.32|0
1630406870000|2021-08-31 10:47:50|621.11|618.71|621.11|618.71|621.11|618.71|620.91|618.51|0
1630406880000|2021-08-31 10:48:00|621|618.6|620.61|618.21|621|618.6|620.52|618.12|0
1630406890000|2021-08-31 10:48:10|620.72|618.32|620.72|618.32|620.72|618.32|620.52|618.12|0
1630406900000|2021-08-31 10:48:20|620.52|618.12|620.72|618.32|620.72|618.32|620.52|618.12|0
1630406910000|2021-08-31 10:48:30|620.52|618.12|620.33|617.93|620.52|618.12|620.22|617.82|0
1630406920000|2021-08-31 10:48:40|620.52|618.12|620.91|618.51|621.11|618.71|620.52|618.12|0
1630406930000|2021-08-31 10:48:50|621.11|618.71|621.49|619.09|621.49|619.09|621.11|618.71|0
1630406940000|2021-08-31 10:49:00|621.1|618.7|620.91|618.51|621.1|618.7|620.91|618.51|0
1630406950000|2021-08-31 10:49:10|621.1|618.7|621.1|618.7|621.1|618.7|620.91|618.51|0
1630406960000|2021-08-31 10:49:20|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1630406980000|2021-08-31 10:49:40|621.1|618.7|621.3|618.9|621.3|618.9|621.1|618.7|0
1630406990000|2021-08-31 10:49:50|621.1|618.7|620.91|618.51|621.1|618.7|620.91|618.51|0
1630407000000|2021-08-31 10:50:00|620.71|618.31|620.71|618.31|620.91|618.51|620.71|618.31|0
1630407010000|2021-08-31 10:50:10|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630407020000|2021-08-31 10:50:20|620.42|618.02|619.94|617.54|620.42|618.02|619.94|617.54|0
1630407030000|2021-08-31 10:50:30|619.74|617.34|619.94|617.54|619.94|617.54|619.74|617.34|0
1630407040000|2021-08-31 10:50:40|620.13|617.73|619.94|617.54|620.13|617.73|619.94|617.54|0
1630407050000|2021-08-31 10:50:50|619.83|617.43|619.94|617.54|619.94|617.54|619.55|617.15|0
1630407060000|2021-08-31 10:51:00|619.74|617.34|619.55|617.15|619.94|617.54|619.55|617.15|0
1630407070000|2021-08-31 10:51:10|619.44|617.04|619.44|617.04|619.44|617.04|619.44|617.04|0
1630407080000|2021-08-31 10:51:20|619.55|617.15|619.55|617.15|619.55|617.15|619.35|616.95|0
1630407090000|2021-08-31 10:51:30|619.16|616.76|618.77|616.37|619.16|616.76|618.77|616.37|0
1630407100000|2021-08-31 10:51:40|618.96|616.56|617.89|615.49|618.96|616.56|617.89|615.49|0
1630407110000|2021-08-31 10:51:50|617.79|615.39|617.79|615.39|617.79|615.39|617.4|615|0
1630407120000|2021-08-31 10:52:00|617.99|615.59|617.6|615.2|617.99|615.59|617.6|615.2|0
1630407130000|2021-08-31 10:52:10|617.79|615.39|617.6|615.2|617.79|615.39|617.4|615|0
1630407140000|2021-08-31 10:52:20|617.4|615|617.4|615|617.4|615|617.4|615|0
1630407150000|2021-08-31 10:52:30|617.6|615.2|617.4|615|617.6|615.2|617.4|615|0
1630407160000|2021-08-31 10:52:40|617.6|615.2|617.4|615|617.6|615.2|617.4|615|0
1630407170000|2021-08-31 10:52:50|617.6|615.2|617.4|615|617.6|615.2|617.4|615|0
1630407180000|2021-08-31 10:53:00|617.6|615.2|617.6|615.2|617.6|615.2|617.6|615.2|0
1630407190000|2021-08-31 10:53:10|617.99|615.59|618.57|616.17|618.57|616.17|617.99|615.59|0
1630407200000|2021-08-31 10:53:20|618.47|616.07|618.38|615.98|618.57|616.17|618.38|615.98|0
1630407210000|2021-08-31 10:53:30|618.77|616.37|618.57|616.17|618.86|616.46|618.57|616.17|0
1630407220000|2021-08-31 10:53:40|618.18|615.78|618.47|616.07|618.47|616.07|618.18|615.78|0
1630407230000|2021-08-31 10:53:50|618.77|616.37|618.96|616.56|618.96|616.56|618.77|616.37|0
1630407240000|2021-08-31 10:54:00|618.77|616.37|618.77|616.37|618.96|616.56|618.77|616.37|0
1630407250000|2021-08-31 10:54:10|618.96|616.56|618.38|615.98|618.96|616.56|618.38|615.98|0
1630407270000|2021-08-31 10:54:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630407280000|2021-08-31 10:54:40|618.66|616.26|618.96|616.56|618.96|616.56|618.66|616.26|0
1630407290000|2021-08-31 10:54:50|619.15|616.75|618.96|616.56|619.15|616.75|618.96|616.56|0
1630407300000|2021-08-31 10:55:00|618.86|616.46|618.38|615.98|618.86|616.46|618.38|615.98|0
1630407310000|2021-08-31 10:55:10|618.18|615.78|617.79|615.39|618.18|615.78|617.79|615.39|0
1630407320000|2021-08-31 10:55:20|617.6|615.2|617.21|614.81|617.6|615.2|617.01|614.61|0
1630407330000|2021-08-31 10:55:30|617.4|615|617.6|615.2|617.6|615.2|617.21|614.81|0
1630407340000|2021-08-31 10:55:40|617.79|615.39|617.99|615.59|617.99|615.59|617.79|615.39|0
1630407350000|2021-08-31 10:55:50|618.08|615.68|617.99|615.59|618.08|615.68|617.99|615.59|0
1630407360000|2021-08-31 10:56:00|618.18|615.78|618.18|615.78|618.18|615.78|617.99|615.59|0
1630407370000|2021-08-31 10:56:10|617.99|615.59|618.18|615.78|618.47|616.07|617.99|615.59|0
1630407380000|2021-08-31 10:56:20|617.99|615.59|617.99|615.59|618.08|615.68|617.99|615.59|0
1630407390000|2021-08-31 10:56:30|617.89|615.49|617.89|615.49|617.89|615.49|617.89|615.49|0
1630407400000|2021-08-31 10:56:40|617.99|615.59|617.99|615.59|617.99|615.59|617.79|615.39|0
1630407410000|2021-08-31 10:56:50|618.18|615.78|617.99|615.59|618.27|615.87|617.99|615.59|0
1630407420000|2021-08-31 10:57:00|618.18|615.78|617.79|615.39|618.18|615.78|617.5|615.1|0
1630407430000|2021-08-31 10:57:10|617.99|615.59|617.79|615.39|617.99|615.59|617.79|615.39|0
1630407450000|2021-08-31 10:57:30|617.99|615.59|617.88|615.48|617.99|615.59|617.88|615.48|0
1630407460000|2021-08-31 10:57:40|617.99|615.59|618.18|615.78|618.18|615.78|617.79|615.39|0
1630407470000|2021-08-31 10:57:50|618.27|615.87|618.86|616.46|618.86|616.46|618.27|615.87|0
1630407480000|2021-08-31 10:58:00|618.96|616.56|618.96|616.56|618.96|616.56|618.76|616.36|0
1630407490000|2021-08-31 10:58:10|618.76|616.36|618.76|616.36|618.76|616.36|618.57|616.17|0
1630407500000|2021-08-31 10:58:20|618.57|616.17|618.76|616.36|618.76|616.36|618.57|616.17|0
1630407510000|2021-08-31 10:58:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630407520000|2021-08-31 10:58:40|618.66|616.26|618.47|616.07|618.66|616.26|618.37|615.97|0
1630407530000|2021-08-31 10:58:50|618.37|615.97|618.18|615.78|618.37|615.97|618.18|615.78|0
1630407540000|2021-08-31 10:59:00|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1630407550000|2021-08-31 10:59:10|617.6|615.2|617.79|615.39|617.79|615.39|617.6|615.2|0
1630407560000|2021-08-31 10:59:20|617.6|615.2|618.18|615.78|618.18|615.78|617.6|615.2|0
1630407570000|2021-08-31 10:59:30|618.27|615.87|618.18|615.78|618.27|615.87|618.18|615.78|0
1630407580000|2021-08-31 10:59:40|618.37|615.97|618.57|616.17|618.57|616.17|618.37|615.97|0
1630407590000|2021-08-31 10:59:50|618.66|616.26|618.57|616.17|618.66|616.26|618.57|616.17|0
1630407600000|2021-08-31 11:00:00|618.76|616.36|618.37|615.97|618.76|616.36|617.98|615.58|0
1630407610000|2021-08-31 11:00:10|618.18|615.78|617.79|615.39|618.18|615.78|617.79|615.39|0
1630407620000|2021-08-31 11:00:20|617.69|615.29|617.21|614.81|617.79|615.39|617.21|614.81|0
1630407630000|2021-08-31 11:00:30|617.4|615|617.4|615|617.6|615.2|617.4|615|0
1630407640000|2021-08-31 11:00:40|617.21|614.81|617.21|614.81|617.4|615|617.21|614.81|0
1630407650000|2021-08-31 11:00:50|617.4|615|617.4|615|617.4|615|617.4|615|0
1630407660000|2021-08-31 11:01:00|617.6|615.2|617.4|615|617.6|615.2|617.21|614.81|0
1630407670000|2021-08-31 11:01:10|617.6|615.2|617.49|615.09|617.6|615.2|617.4|615|0
1630407680000|2021-08-31 11:01:20|617.98|615.58|617.79|615.39|618.18|615.78|617.79|615.39|0
1630407690000|2021-08-31 11:01:30|617.88|615.48|617.6|615.2|617.98|615.58|617.6|615.2|0
1630407700000|2021-08-31 11:01:40|617.98|615.58|617.69|615.29|617.98|615.58|617.69|615.29|0
1630407710000|2021-08-31 11:01:50|617.4|615|617.4|615|617.4|615|617.21|614.81|0
1630407720000|2021-08-31 11:02:00|617.21|614.81|617.01|614.61|617.21|614.81|617.01|614.61|0
1630407730000|2021-08-31 11:02:10|617.21|614.81|617.21|614.81|617.21|614.81|617.21|614.81|0
1630407740000|2021-08-31 11:02:20|617.4|615|617.3|614.9|617.4|615|617.3|614.9|0
1630407750000|2021-08-31 11:02:30|617.21|614.81|617.21|614.81|617.21|614.81|617.21|614.81|0
1630407760000|2021-08-31 11:02:40|617.4|615|617.4|615|617.4|615|617.4|615|0
1630407770000|2021-08-31 11:02:50|617.59|615.19|617.3|614.9|617.59|615.19|617.3|614.9|0
1630407780000|2021-08-31 11:03:00|617.21|614.81|617.01|614.61|617.21|614.81|616.82|614.42|0
1630407790000|2021-08-31 11:03:10|617.21|614.81|617.21|614.81|617.21|614.81|617.21|614.81|0
1630407800000|2021-08-31 11:03:20|617.4|615|617.4|615|617.4|615|617.4|615|0
1630407810000|2021-08-31 11:03:30|617.49|615.09|617.59|615.19|617.59|615.19|617.4|615|0
1630407830000|2021-08-31 11:03:50|617.79|615.39|618.18|615.78|618.18|615.78|617.79|615.39|0
1630407840000|2021-08-31 11:04:00|617.98|615.58|617.79|615.39|617.98|615.58|617.79|615.39|0
1630407850000|2021-08-31 11:04:10|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1630407860000|2021-08-31 11:04:20|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1630407870000|2021-08-31 11:04:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630407880000|2021-08-31 11:04:40|618.76|616.36|618.96|616.56|618.96|616.56|618.76|616.36|0
1630407900000|2021-08-31 11:05:00|619.15|616.75|619.15|616.75|619.35|616.95|619.15|616.75|0
1630407910000|2021-08-31 11:05:10|618.96|616.56|618.85|616.45|618.96|616.56|618.76|616.36|0
1630407920000|2021-08-31 11:05:20|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630407930000|2021-08-31 11:05:30|619.15|616.75|619.34|616.94|619.34|616.94|619.15|616.75|0
1630407940000|2021-08-31 11:05:40|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630407950000|2021-08-31 11:05:50|619.34|616.94|619.34|616.94|619.34|616.94|619.15|616.75|0
1630407960000|2021-08-31 11:06:00|619.15|616.75|618.96|616.56|619.15|616.75|618.96|616.56|0
1630407970000|2021-08-31 11:06:10|618.85|616.45|618.76|616.36|618.85|616.45|618.76|616.36|0
1630407980000|2021-08-31 11:06:20|618.57|616.17|618.76|616.36|618.76|616.36|618.57|616.17|0
1630407990000|2021-08-31 11:06:30|618.96|616.56|619.15|616.75|619.15|616.75|618.96|616.56|0
1630408000000|2021-08-31 11:06:40|619.24|616.84|619.24|616.84|619.24|616.84|619.24|616.84|0
1630408010000|2021-08-31 11:06:50|619.34|616.94|618.95|616.55|619.34|616.94|618.95|616.55|0
1630408020000|2021-08-31 11:07:00|618.76|616.36|618.76|616.36|618.95|616.55|618.76|616.36|0
1630408030000|2021-08-31 11:07:10|618.57|616.17|618.66|616.26|618.66|616.26|618.57|616.17|0
1630408040000|2021-08-31 11:07:20|618.76|616.36|618.76|616.36|618.95|616.55|618.76|616.36|0
1630408050000|2021-08-31 11:07:30|618.95|616.55|618.76|616.36|618.95|616.55|618.76|616.36|0
1630408060000|2021-08-31 11:07:40|618.57|616.17|618.76|616.36|618.76|616.36|618.57|616.17|0
1630408070000|2021-08-31 11:07:50|618.66|616.26|618.76|616.36|618.76|616.36|618.66|616.26|0
1630408080000|2021-08-31 11:08:00|618.66|616.26|618.76|616.36|618.76|616.36|618.57|616.17|0
1630408090000|2021-08-31 11:08:10|618.95|616.55|619.34|616.94|619.34|616.94|618.85|616.45|0
1630408100000|2021-08-31 11:08:20|619.44|617.04|619.44|617.04|619.44|617.04|619.44|617.04|0
1630408110000|2021-08-31 11:08:30|619.34|616.94|619.15|616.75|619.34|616.94|619.15|616.75|0
1630408120000|2021-08-31 11:08:40|619.34|616.94|619.34|616.94|619.34|616.94|619.15|616.75|0
1630408130000|2021-08-31 11:08:50|619.54|617.14|619.93|617.53|619.93|617.53|619.54|617.14|0
1630408140000|2021-08-31 11:09:00|620.12|617.72|620.12|617.72|620.12|617.72|619.93|617.53|0
1630408150000|2021-08-31 11:09:10|620.02|617.62|620.12|617.72|620.12|617.72|619.93|617.53|0
1630408160000|2021-08-31 11:09:20|620.32|617.92|620.51|618.11|620.51|618.11|620.12|617.72|0
1630408170000|2021-08-31 11:09:30|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630408180000|2021-08-31 11:09:40|620.51|618.11|620.51|618.11|620.51|618.11|620.32|617.92|0
1630408190000|2021-08-31 11:09:50|620.32|617.92|620.51|618.11|620.51|618.11|620.32|617.92|0
1630408210000|2021-08-31 11:10:10|620.32|617.92|620.12|617.72|620.32|617.92|620.12|617.72|0
1630408220000|2021-08-31 11:10:20|620.02|617.62|619.93|617.53|620.02|617.62|619.93|617.53|0
1630408230000|2021-08-31 11:10:30|620.12|617.72|620.12|617.72|620.12|617.72|620.02|617.62|0
1630408240000|2021-08-31 11:10:40|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630408250000|2021-08-31 11:10:50|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1630408260000|2021-08-31 11:11:00|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630408270000|2021-08-31 11:11:10|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1630408280000|2021-08-31 11:11:20|620.71|618.31|620.51|618.11|620.71|618.31|620.51|618.11|0
1630408290000|2021-08-31 11:11:30|620.32|617.92|620.51|618.11|620.51|618.11|620.32|617.92|0
1630408310000|2021-08-31 11:11:50|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630408320000|2021-08-31 11:12:00|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630408330000|2021-08-31 11:12:10|620.51|618.11|620.71|618.31|620.71|618.31|620.51|618.11|0
1630408340000|2021-08-31 11:12:20|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1630408350000|2021-08-31 11:12:30|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1630408360000|2021-08-31 11:12:40|620.71|618.31|620.32|617.92|620.71|618.31|620.32|617.92|0
1630408370000|2021-08-31 11:12:50|620.51|618.11|620.41|618.01|620.51|618.11|620.41|618.01|0
1630408380000|2021-08-31 11:13:00|620.51|618.11|620.32|617.92|620.51|618.11|620.32|617.92|0
1630408400000|2021-08-31 11:13:20|620.51|618.11|620.32|617.92|620.51|618.11|620.32|617.92|0
1630408410000|2021-08-31 11:13:30|620.51|618.11|620.32|617.92|620.51|618.11|620.32|617.92|0
1630408420000|2021-08-31 11:13:40|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630408430000|2021-08-31 11:13:50|619.93|617.53|619.93|617.53|620.12|617.72|619.93|617.53|0
1630408440000|2021-08-31 11:14:00|620.12|617.72|620.02|617.62|620.12|617.72|619.93|617.53|0
1630408450000|2021-08-31 11:14:10|619.93|617.53|620.12|617.72|620.12|617.72|619.93|617.53|0
1630408460000|2021-08-31 11:14:20|620.32|617.92|620.32|617.92|620.32|617.92|620.21|617.81|0
1630408470000|2021-08-31 11:14:30|620.21|617.81|620.12|617.72|620.21|617.81|620.12|617.72|0
1630408480000|2021-08-31 11:14:40|620.32|617.92|620.31|617.91|620.51|618.11|620.31|617.91|0
1630408490000|2021-08-31 11:14:50|620.21|617.81|620.31|617.91|620.31|617.91|620.21|617.81|0
1630408500000|2021-08-31 11:15:00|620.12|617.72|620.31|617.91|620.31|617.91|620.12|617.72|0
1630408510000|2021-08-31 11:15:10|620.51|618.11|620.31|617.91|620.51|618.11|620.31|617.91|0
1630408520000|2021-08-31 11:15:20|620.41|618.01|620.6|618.2|620.6|618.2|620.41|618.01|0
1630408530000|2021-08-31 11:15:30|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1630408540000|2021-08-31 11:15:40|620.6|618.2|620.6|618.2|620.6|618.2|620.51|618.11|0
1630408550000|2021-08-31 11:15:50|620.7|618.3|620.7|618.3|620.7|618.3|620.6|618.2|0
1630408560000|2021-08-31 11:16:00|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1630408570000|2021-08-31 11:16:10|620.7|618.3|620.51|618.11|620.7|618.3|620.51|618.11|0
1630408580000|2021-08-31 11:16:20|620.7|618.3|620.31|617.91|620.7|618.3|620.31|617.91|0
1630408600000|2021-08-31 11:16:40|620.41|618.01|620.6|618.2|620.6|618.2|620.41|618.01|0
1630408610000|2021-08-31 11:16:50|620.7|618.3|620.12|617.72|620.7|618.3|620.12|617.72|0
1630408620000|2021-08-31 11:17:00|619.92|617.52|619.92|617.52|619.92|617.52|619.73|617.33|0
1630408630000|2021-08-31 11:17:10|619.73|617.33|619.92|617.52|619.92|617.52|619.73|617.33|0
1630408640000|2021-08-31 11:17:20|619.82|617.42|619.92|617.52|619.92|617.52|619.73|617.33|0
1630408650000|2021-08-31 11:17:30|620.21|617.81|620.31|617.91|620.31|617.91|620.21|617.81|0
1630408660000|2021-08-31 11:17:40|620.51|618.11|620.8|618.4|620.8|618.4|620.51|618.11|0
1630408670000|2021-08-31 11:17:50|620.7|618.3|620.9|618.5|620.9|618.5|620.7|618.3|0
1630408680000|2021-08-31 11:18:00|620.7|618.3|620.9|618.5|620.9|618.5|620.7|618.3|0
1630408690000|2021-08-31 11:18:10|620.8|618.4|620.7|618.3|620.9|618.5|620.7|618.3|0
1630408700000|2021-08-31 11:18:20|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1630408710000|2021-08-31 11:18:30|620.99|618.59|620.9|618.5|620.99|618.59|620.9|618.5|0
1630408720000|2021-08-31 11:18:40|620.99|618.59|620.9|618.5|621.09|618.69|620.9|618.5|0
1630408730000|2021-08-31 11:18:50|620.99|618.59|620.9|618.5|620.99|618.59|620.9|618.5|0
1630408740000|2021-08-31 11:19:00|620.7|618.3|620.7|618.3|620.9|618.5|620.7|618.3|0
1630408760000|2021-08-31 11:19:20|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1630408770000|2021-08-31 11:19:30|621.09|618.69|621.09|618.69|621.09|618.69|621.09|618.69|0
1630408780000|2021-08-31 11:19:40|620.9|618.5|621.09|618.69|621.09|618.69|620.9|618.5|0
1630408790000|2021-08-31 11:19:50|621.29|618.89|621.38|618.98|621.38|618.98|621.29|618.89|0
1630408800000|2021-08-31 11:20:00|621.29|618.89|621.09|618.69|621.29|618.89|621.09|618.69|0
1630408810000|2021-08-31 11:20:10|621.29|618.89|621.29|618.89|621.29|618.89|621.09|618.69|0
1630408820000|2021-08-31 11:20:20|621.48|619.08|621.68|619.28|621.68|619.28|621.29|618.89|0
1630408830000|2021-08-31 11:20:30|621.48|619.08|621.68|619.28|621.68|619.28|621.48|619.08|0
1630408840000|2021-08-31 11:20:40|621.48|619.08|621.48|619.08|621.48|619.08|621.48|619.08|0
1630408850000|2021-08-31 11:20:50|621.29|618.89|621.09|618.69|621.29|618.89|621.09|618.69|0
1630408860000|2021-08-31 11:21:00|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1630408870000|2021-08-31 11:21:10|621.38|618.98|621.09|618.69|621.38|618.98|621.09|618.69|0
1630408880000|2021-08-31 11:21:20|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1630408890000|2021-08-31 11:21:30|621.09|618.69|621.09|618.69|621.09|618.69|620.9|618.5|0
1630408900000|2021-08-31 11:21:40|620.9|618.5|620.99|618.59|620.99|618.59|620.9|618.5|0
1630408910000|2021-08-31 11:21:50|621.09|618.69|620.9|618.5|621.09|618.69|620.9|618.5|0
1630408920000|2021-08-31 11:22:00|620.7|618.3|620.51|618.11|620.7|618.3|620.51|618.11|0
1630408930000|2021-08-31 11:22:10|620.9|618.5|621.29|618.89|621.29|618.89|620.9|618.5|0
1630408940000|2021-08-31 11:22:20|621.09|618.69|620.99|618.59|621.09|618.69|620.9|618.5|0
1630408950000|2021-08-31 11:22:30|620.9|618.5|620.9|618.5|620.9|618.5|620.7|618.3|0
1630408960000|2021-08-31 11:22:40|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1630408970000|2021-08-31 11:22:50|620.51|618.11|620.31|617.91|620.51|618.11|620.31|617.91|0
1630408980000|2021-08-31 11:23:00|620.51|618.11|620.7|618.3|620.7|618.3|620.51|618.11|0
1630408990000|2021-08-31 11:23:10|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1630409000000|2021-08-31 11:23:20|620.4|618|620.21|617.81|620.4|618|620.21|617.81|0
1630409010000|2021-08-31 11:23:30|620.12|617.72|620.51|618.11|620.51|618.11|620.12|617.72|0
1630409020000|2021-08-31 11:23:40|620.31|617.91|620.51|618.11|620.51|618.11|620.31|617.91|0
1630409030000|2021-08-31 11:23:50|620.31|617.91|620.12|617.72|620.31|617.91|620.12|617.72|0
1630409040000|2021-08-31 11:24:00|620.31|617.91|619.92|617.52|620.31|617.91|619.92|617.52|0
1630409050000|2021-08-31 11:24:10|620.31|617.91|620.31|617.91|620.31|617.91|620.21|617.81|0
1630409060000|2021-08-31 11:24:20|620.4|618|620.51|618.11|620.51|618.11|620.4|618|0
1630409070000|2021-08-31 11:24:30|620.7|618.3|620.9|618.5|620.9|618.5|620.7|618.3|0
1630409080000|2021-08-31 11:24:40|620.7|618.3|620.9|618.5|620.9|618.5|620.7|618.3|0
1630409090000|2021-08-31 11:24:50|620.7|618.3|620.51|618.11|620.7|618.3|620.51|618.11|0
1630409100000|2021-08-31 11:25:00|620.31|617.91|620.31|617.91|620.31|617.91|620.12|617.72|0
1630409110000|2021-08-31 11:25:10|620.12|617.72|619.92|617.52|620.12|617.72|619.92|617.52|0
1630409120000|2021-08-31 11:25:20|619.73|617.33|619.73|617.33|619.73|617.33|619.53|617.13|0
1630409130000|2021-08-31 11:25:30|619.34|616.94|619.34|616.94|619.34|616.94|619.14|616.74|0
1630409140000|2021-08-31 11:25:40|619.14|616.74|618.75|616.35|619.14|616.74|618.56|616.16|0
1630409150000|2021-08-31 11:25:50|618.36|615.96|617.97|615.57|618.36|615.96|617.97|615.57|0
1630409160000|2021-08-31 11:26:00|618.17|615.77|617.97|615.57|618.36|615.96|617.97|615.57|0
1630409170000|2021-08-31 11:26:10|618.17|615.77|618.36|615.96|618.36|615.96|618.17|615.77|0
1630409180000|2021-08-31 11:26:20|618.26|615.86|618.17|615.77|618.36|615.96|618.17|615.77|0
1630409190000|2021-08-31 11:26:30|618.36|615.96|619.14|616.74|619.14|616.74|618.36|615.96|0
1630409200000|2021-08-31 11:26:40|619.34|616.94|619.23|616.83|619.34|616.94|619.14|616.74|0
1630409210000|2021-08-31 11:26:50|619.34|616.94|619.92|617.52|619.92|617.52|619.34|616.94|0
1630409220000|2021-08-31 11:27:00|619.82|617.42|619.53|617.13|619.82|617.42|619.53|617.13|0
1630409230000|2021-08-31 11:27:10|619.73|617.33|619.53|617.13|619.73|617.33|619.53|617.13|0
1630409240000|2021-08-31 11:27:20|619.34|616.94|618.95|616.55|619.34|616.94|618.95|616.55|0
1630409250000|2021-08-31 11:27:30|618.75|616.35|618.95|616.55|618.95|616.55|618.56|616.16|0
1630409260000|2021-08-31 11:27:40|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630409270000|2021-08-31 11:27:50|618.95|616.55|619.73|617.33|619.73|617.33|618.95|616.55|0
1630409280000|2021-08-31 11:28:00|620.11|617.71|620.5|618.1|620.5|618.1|619.82|617.42|0
1630409290000|2021-08-31 11:28:10|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1630409300000|2021-08-31 11:28:20|620.01|617.61|620.11|617.71|620.11|617.71|620.01|617.61|0
1630409310000|2021-08-31 11:28:30|620.5|618.1|620.89|618.49|620.89|618.49|620.5|618.1|0
1630409320000|2021-08-31 11:28:40|620.99|618.59|620.89|618.49|620.99|618.59|620.89|618.49|0
1630409330000|2021-08-31 11:28:50|620.79|618.39|620.89|618.49|620.89|618.49|620.79|618.39|0
1630409340000|2021-08-31 11:29:00|620.7|618.3|620.31|617.91|620.7|618.3|620.31|617.91|0
1630409350000|2021-08-31 11:29:10|620.21|617.81|620.11|617.71|620.21|617.81|620.11|617.71|0
1630409360000|2021-08-31 11:29:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630409370000|2021-08-31 11:29:30|620.7|618.3|620.31|617.91|620.7|618.3|620.31|617.91|0
1630409380000|2021-08-31 11:29:40|620.4|618|620.5|618.1|620.5|618.1|620.31|617.91|0
1630409390000|2021-08-31 11:29:50|620.31|617.91|620.31|617.91|620.31|617.91|620.31|617.91|0
1630409400000|2021-08-31 11:30:00|620.01|617.61|620.31|617.91|620.31|617.91|620.01|617.61|0
1630409410000|2021-08-31 11:30:10|620.11|617.71|619.92|617.52|620.11|617.71|619.82|617.42|0
1630409420000|2021-08-31 11:30:20|619.72|617.32|619.43|617.03|619.72|617.32|619.43|617.03|0
1630409430000|2021-08-31 11:30:30|619.53|617.13|619.53|617.13|619.72|617.32|619.53|617.13|0
1630409440000|2021-08-31 11:30:40|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1630409450000|2021-08-31 11:30:50|619.53|617.13|619.53|617.13|619.53|617.13|619.33|616.93|0
1630409460000|2021-08-31 11:31:00|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630409480000|2021-08-31 11:31:20|619.53|617.13|619.33|616.93|619.53|617.13|619.33|616.93|0
1630409490000|2021-08-31 11:31:30|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630409500000|2021-08-31 11:31:40|619.33|616.93|619.33|616.93|619.33|616.93|619.14|616.74|0
1630409520000|2021-08-31 11:32:00|619.14|616.74|619.14|616.74|619.23|616.83|619.14|616.74|0
1630409530000|2021-08-31 11:32:10|618.94|616.54|618.65|616.25|618.94|616.54|618.65|616.25|0
1630409540000|2021-08-31 11:32:20|618.75|616.35|618.17|615.77|618.75|616.35|618.17|615.77|0
1630409550000|2021-08-31 11:32:30|618.06|615.66|617.78|615.38|618.06|615.66|617.78|615.38|0
1630409560000|2021-08-31 11:32:40|617.97|615.57|618.17|615.77|618.17|615.77|617.97|615.57|0
1630409570000|2021-08-31 11:32:50|618.36|615.96|618.36|615.96|618.56|616.16|618.36|615.96|0
1630409580000|2021-08-31 11:33:00|618.56|616.16|618.36|615.96|618.56|616.16|618.36|615.96|0
1630409590000|2021-08-31 11:33:10|618.26|615.86|618.36|615.96|618.36|615.96|617.97|615.57|0
1630409600000|2021-08-31 11:33:20|618.17|615.77|618.17|615.77|618.17|615.77|617.97|615.57|0
1630409620000|2021-08-31 11:33:40|618.36|615.96|618.17|615.77|618.36|615.96|618.17|615.77|0
1630409630000|2021-08-31 11:33:50|618.36|615.96|618.36|615.96|618.36|615.96|618.17|615.77|0
1630409640000|2021-08-31 11:34:00|618.17|615.77|618.36|615.96|618.36|615.96|618.17|615.77|0
1630409650000|2021-08-31 11:34:10|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630409660000|2021-08-31 11:34:20|618.94|616.54|619.14|616.74|619.14|616.74|618.94|616.54|0
1630409670000|2021-08-31 11:34:30|619.23|616.83|619.14|616.74|619.23|616.83|619.14|616.74|0
1630409680000|2021-08-31 11:34:40|619.04|616.64|619.23|616.83|619.23|616.83|619.04|616.64|0
1630409690000|2021-08-31 11:34:50|618.75|616.35|618.55|616.15|618.75|616.35|618.55|616.15|0
1630409700000|2021-08-31 11:35:00|618.94|616.54|618.75|616.35|618.94|616.54|618.75|616.35|0
1630409710000|2021-08-31 11:35:10|618.84|616.44|618.75|616.35|618.84|616.44|618.75|616.35|0
1630409720000|2021-08-31 11:35:20|619.14|616.74|619.33|616.93|619.33|616.93|619.14|616.74|0
1630409730000|2021-08-31 11:35:30|619.14|616.74|619.33|616.93|619.33|616.93|619.14|616.74|0
1630409740000|2021-08-31 11:35:40|619.72|617.32|619.33|616.93|619.72|617.32|619.33|616.93|0
1630409750000|2021-08-31 11:35:50|619.72|617.32|619.82|617.42|619.92|617.52|619.72|617.32|0
1630409760000|2021-08-31 11:36:00|619.72|617.32|619.82|617.42|619.92|617.52|619.72|617.32|0
1630409770000|2021-08-31 11:36:10|619.92|617.52|620.31|617.91|620.31|617.91|619.92|617.52|0
1630409780000|2021-08-31 11:36:20|620.11|617.71|620.11|617.71|620.11|617.71|619.92|617.52|0
1630409790000|2021-08-31 11:36:30|619.92|617.52|619.72|617.32|619.92|617.52|619.72|617.32|0
1630409800000|2021-08-31 11:36:40|619.62|617.22|619.53|617.13|619.62|617.22|619.43|617.03|0
1630409810000|2021-08-31 11:36:50|619.33|616.93|619.43|617.03|619.53|617.13|619.33|616.93|0
1630409820000|2021-08-31 11:37:00|619.53|617.13|619.33|616.93|619.53|617.13|619.23|616.83|0
1630409830000|2021-08-31 11:37:10|619.14|616.74|619.33|616.93|619.33|616.93|619.14|616.74|0
1630409840000|2021-08-31 11:37:20|619.23|616.83|619.23|616.83|619.33|616.93|619.14|616.74|0
1630409850000|2021-08-31 11:37:30|619.33|616.93|618.84|616.44|619.33|616.93|618.75|616.35|0
1630409860000|2021-08-31 11:37:40|618.94|616.54|618.55|616.15|618.94|616.54|618.36|615.96|0
1630409870000|2021-08-31 11:37:50|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1630409880000|2021-08-31 11:38:00|618.45|616.05|618.55|616.15|618.55|616.15|618.36|615.96|0
1630409890000|2021-08-31 11:38:10|618.75|616.35|618.94|616.54|618.94|616.54|618.75|616.35|0
1630409900000|2021-08-31 11:38:20|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630409910000|2021-08-31 11:38:30|618.55|616.15|618.65|616.25|618.65|616.25|618.55|616.15|0
1630409920000|2021-08-31 11:38:40|618.75|616.35|618.75|616.35|618.94|616.54|618.75|616.35|0
1630409930000|2021-08-31 11:38:50|618.94|616.54|618.94|616.54|618.94|616.54|618.75|616.35|0
1630409950000|2021-08-31 11:39:10|619.04|616.64|619.14|616.74|619.14|616.74|619.04|616.64|0
1630409960000|2021-08-31 11:39:20|619.23|616.83|618.94|616.54|619.23|616.83|618.94|616.54|0
1630409970000|2021-08-31 11:39:30|618.75|616.35|618.94|616.54|618.94|616.54|618.75|616.35|0
1630409980000|2021-08-31 11:39:40|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630409990000|2021-08-31 11:39:50|619.33|616.93|619.53|617.13|619.53|617.13|619.33|616.93|0
1630410000000|2021-08-31 11:40:00|619.33|616.93|619.53|617.13|619.53|617.13|619.33|616.93|0
1630410010000|2021-08-31 11:40:10|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630410020000|2021-08-31 11:40:20|619.14|616.74|619.53|617.13|619.53|617.13|619.14|616.74|0
1630410030000|2021-08-31 11:40:30|619.33|616.93|619.42|617.02|619.42|617.02|619.33|616.93|0
1630410040000|2021-08-31 11:40:40|619.53|617.13|619.33|616.93|619.53|617.13|619.33|616.93|0
1630410050000|2021-08-31 11:40:50|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630410060000|2021-08-31 11:41:00|619.33|616.93|619.53|617.13|619.53|617.13|619.33|616.93|0
1630410070000|2021-08-31 11:41:10|619.42|617.02|619.33|616.93|619.42|617.02|619.33|616.93|0
1630410090000|2021-08-31 11:41:30|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630410100000|2021-08-31 11:41:40|618.75|616.35|618.75|616.35|618.75|616.35|618.55|616.15|0
1630410110000|2021-08-31 11:41:50|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630410120000|2021-08-31 11:42:00|618.64|616.24|618.16|615.76|618.64|616.24|617.97|615.57|0
1630410130000|2021-08-31 11:42:10|617.97|615.57|617.97|615.57|617.97|615.57|617.97|615.57|0
1630410140000|2021-08-31 11:42:20|617.77|615.37|617.97|615.57|617.97|615.57|617.77|615.37|0
1630410150000|2021-08-31 11:42:30|618.36|615.96|618.16|615.76|618.36|615.96|618.16|615.76|0
1630410160000|2021-08-31 11:42:40|618.75|616.35|619.13|616.73|619.13|616.73|618.75|616.35|0
1630410170000|2021-08-31 11:42:50|618.94|616.54|619.13|616.73|619.13|616.73|618.94|616.54|0
1630410180000|2021-08-31 11:43:00|618.94|616.54|619.13|616.73|619.13|616.73|618.94|616.54|0
1630410190000|2021-08-31 11:43:10|618.94|616.54|619.33|616.93|619.33|616.93|618.94|616.54|0
1630410200000|2021-08-31 11:43:20|619.52|617.12|619.42|617.02|619.52|617.12|619.42|617.02|0
1630410210000|2021-08-31 11:43:30|619.33|616.93|619.52|617.12|619.72|617.32|619.33|616.93|0
1630410220000|2021-08-31 11:43:40|619.72|617.32|619.52|617.12|619.72|617.32|619.52|617.12|0
1630410230000|2021-08-31 11:43:50|619.72|617.32|619.91|617.51|619.91|617.51|619.72|617.32|0
1630410240000|2021-08-31 11:44:00|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1630410250000|2021-08-31 11:44:10|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630410260000|2021-08-31 11:44:20|620.5|618.1|620.3|617.9|620.5|618.1|620.3|617.9|0
1630410270000|2021-08-31 11:44:30|620.11|617.71|620.11|617.71|620.2|617.8|620.11|617.71|0
1630410290000|2021-08-31 11:44:50|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630410300000|2021-08-31 11:45:00|620.11|617.71|619.91|617.51|620.11|617.71|619.91|617.51|0
1630410310000|2021-08-31 11:45:10|619.72|617.32|619.52|617.12|619.72|617.32|619.52|617.12|0
1630410320000|2021-08-31 11:45:20|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1630410330000|2021-08-31 11:45:30|619.52|617.12|619.72|617.32|619.72|617.32|619.42|617.02|0
1630410340000|2021-08-31 11:45:40|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630410350000|2021-08-31 11:45:50|619.91|617.51|619.72|617.32|619.91|617.51|619.72|617.32|0
1630410360000|2021-08-31 11:46:00|619.52|617.12|619.33|616.93|619.72|617.32|619.33|616.93|0
1630410370000|2021-08-31 11:46:10|619.23|616.83|619.42|617.02|619.52|617.12|619.23|616.83|0
1630410380000|2021-08-31 11:46:20|619.52|617.12|619.33|616.93|619.52|617.12|619.33|616.93|0
1630410390000|2021-08-31 11:46:30|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630410400000|2021-08-31 11:46:40|619.33|616.93|619.33|616.93|619.42|617.02|619.33|616.93|0
1630410410000|2021-08-31 11:46:50|619.13|616.73|619.42|617.02|619.42|617.02|619.13|616.73|0
1630410420000|2021-08-31 11:47:00|619.33|616.93|619.13|616.73|619.33|616.93|619.13|616.73|0
1630410430000|2021-08-31 11:47:10|619.33|616.93|619.52|617.12|619.52|617.12|619.33|616.93|0
1630410440000|2021-08-31 11:47:20|619.33|616.93|619.33|616.93|619.33|616.93|619.23|616.83|0
1630410450000|2021-08-31 11:47:30|619.42|617.02|619.33|616.93|619.52|617.12|619.33|616.93|0
1630410460000|2021-08-31 11:47:40|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630410470000|2021-08-31 11:47:50|619.33|616.93|619.33|616.93|619.33|616.93|619.13|616.73|0
1630410480000|2021-08-31 11:48:00|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630410490000|2021-08-31 11:48:10|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630410500000|2021-08-31 11:48:20|619.13|616.73|618.94|616.54|619.13|616.73|618.94|616.54|0
1630410510000|2021-08-31 11:48:30|618.55|616.15|618.74|616.34|618.74|616.34|618.16|615.76|0
1630410520000|2021-08-31 11:48:40|618.94|616.54|618.74|616.34|618.94|616.54|618.74|616.34|0
1630410530000|2021-08-31 11:48:50|618.84|616.44|618.74|616.34|618.84|616.44|618.74|616.34|0
1630410540000|2021-08-31 11:49:00|618.64|616.24|618.74|616.34|618.74|616.34|618.64|616.24|0
1630410550000|2021-08-31 11:49:10|618.55|616.15|618.45|616.05|618.55|616.15|618.45|616.05|0
1630410560000|2021-08-31 11:49:20|618.35|615.95|618.55|616.15|618.55|616.15|618.35|615.95|0
1630410570000|2021-08-31 11:49:30|618.16|615.76|618.35|615.95|618.35|615.95|618.16|615.76|0
1630410580000|2021-08-31 11:49:40|618.45|616.05|618.16|615.76|618.45|616.05|618.16|615.76|0
1630410600000|2021-08-31 11:50:00|618.06|615.66|618.16|615.76|618.16|615.76|618.06|615.66|0
1630410620000|2021-08-31 11:50:20|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630410640000|2021-08-31 11:50:40|618.16|615.76|617.96|615.56|618.16|615.76|617.77|615.37|0
1630410650000|2021-08-31 11:50:50|617.86|615.46|617.96|615.56|617.96|615.56|617.86|615.46|0
1630410660000|2021-08-31 11:51:00|618.16|615.76|618.16|615.76|618.16|615.76|618.16|615.76|0
1630410670000|2021-08-31 11:51:10|617.96|615.56|618.16|615.76|618.16|615.76|617.96|615.56|0
1630410690000|2021-08-31 11:51:30|618.55|616.15|618.74|616.34|618.74|616.34|618.55|616.15|0
1630410700000|2021-08-31 11:51:40|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630410710000|2021-08-31 11:51:50|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630410720000|2021-08-31 11:52:00|618.55|616.15|618.55|616.15|618.55|616.15|618.55|616.15|0
1630410730000|2021-08-31 11:52:10|618.35|615.95|618.16|615.76|618.35|615.95|618.16|615.76|0
1630410740000|2021-08-31 11:52:20|618.35|615.95|617.96|615.56|618.35|615.95|617.96|615.56|0
1630410770000|2021-08-31 11:52:50|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630410790000|2021-08-31 11:53:10|618.16|615.76|617.96|615.56|618.16|615.76|617.96|615.56|0
1630410800000|2021-08-31 11:53:20|618.16|615.76|618.16|615.76|618.16|615.76|618.16|615.76|0
1630410810000|2021-08-31 11:53:30|618.06|615.66|618.16|615.76|618.16|615.76|618.06|615.66|0
1630410840000|2021-08-31 11:54:00|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630410860000|2021-08-31 11:54:20|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630410870000|2021-08-31 11:54:30|617.38|614.98|617.38|614.98|617.57|615.17|617.38|614.98|0
1630410880000|2021-08-31 11:54:40|617.57|615.17|617.96|615.56|617.96|615.56|617.57|615.17|0
1630410890000|2021-08-31 11:54:50|617.77|615.37|617.96|615.56|617.96|615.56|617.77|615.37|0
1630410900000|2021-08-31 11:55:00|617.86|615.46|617.77|615.37|617.86|615.46|617.77|615.37|0
1630410920000|2021-08-31 11:55:20|617.67|615.27|616.59|614.19|617.77|615.37|616.59|614.19|0
1630410930000|2021-08-31 11:55:30|616.79|614.39|618.77|616.37|618.77|616.37|616.79|614.39|0
1630410940000|2021-08-31 11:55:40|618.57|616.17|618.96|616.56|618.96|616.56|618.57|616.17|0
1630410950000|2021-08-31 11:55:50|618.77|616.37|618.77|616.37|618.77|616.37|618.77|616.37|0
1630410960000|2021-08-31 11:56:00|618.86|616.46|618.57|616.17|618.86|616.46|618.57|616.17|0
1630410970000|2021-08-31 11:56:10|618.77|616.37|618.77|616.37|618.96|616.56|618.77|616.37|0
1630410990000|2021-08-31 11:56:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411000000|2021-08-31 11:56:40|618.38|615.98|618.38|615.98|618.38|615.98|618.38|615.98|0
1630411010000|2021-08-31 11:56:50|618.28|615.88|618.28|615.88|618.28|615.88|618.28|615.88|0
1630411020000|2021-08-31 11:57:00|618.38|615.98|618.38|615.98|618.38|615.98|618.38|615.98|0
1630411030000|2021-08-31 11:57:10|618.28|615.88|618.38|615.98|618.38|615.98|618.18|615.78|0
1630411040000|2021-08-31 11:57:20|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411060000|2021-08-31 11:57:40|618.77|616.37|618.57|616.17|618.77|616.37|618.57|616.17|0
1630411090000|2021-08-31 11:58:10|618.38|615.98|618.38|615.98|618.38|615.98|618.38|615.98|0
1630411100000|2021-08-31 11:58:20|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411110000|2021-08-31 11:58:30|618.47|616.07|618.57|616.17|618.57|616.17|618.47|616.07|0
1630411130000|2021-08-31 11:58:50|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630411140000|2021-08-31 11:59:00|618.77|616.37|618.96|616.56|618.96|616.56|618.77|616.37|0
1630411150000|2021-08-31 11:59:10|618.77|616.37|618.96|616.56|618.96|616.56|618.77|616.37|0
1630411170000|2021-08-31 11:59:30|618.77|616.37|618.57|616.17|618.77|616.37|618.57|616.17|0
1630411180000|2021-08-31 11:59:40|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411190000|2021-08-31 11:59:50|618.57|616.17|618.57|616.17|618.76|616.36|618.57|616.17|0
1630411200000|2021-08-31 12:00:00|618.76|616.36|618.66|616.26|618.76|616.36|618.38|615.98|0
1630411210000|2021-08-31 12:00:10|618.57|616.17|618.57|616.17|618.76|616.36|618.57|616.17|0
1630411220000|2021-08-31 12:00:20|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411230000|2021-08-31 12:00:30|618.57|616.17|618.76|616.36|618.76|616.36|618.57|616.17|0
1630411240000|2021-08-31 12:00:40|618.57|616.17|618.76|616.36|618.76|616.36|618.57|616.17|0
1630411250000|2021-08-31 12:00:50|618.86|616.46|618.76|616.36|618.86|616.46|618.76|616.36|0
1630411260000|2021-08-31 12:01:00|618.66|616.26|618.18|615.78|618.66|616.26|618.18|615.78|0
1630411270000|2021-08-31 12:01:10|617.99|615.59|618.18|615.78|618.18|615.78|617.99|615.59|0
1630411280000|2021-08-31 12:01:20|617.99|615.59|617.79|615.39|617.99|615.59|617.79|615.39|0
1630411290000|2021-08-31 12:01:30|617.6|615.2|617.21|614.81|617.6|615.2|617.21|614.81|0
1630411300000|2021-08-31 12:01:40|617.4|615|617.4|615|617.4|615|617.4|615|0
1630411310000|2021-08-31 12:01:50|617.21|614.81|617.4|615|617.4|615|617.21|614.81|0
1630411320000|2021-08-31 12:02:00|617.6|615.2|617.4|615|617.6|615.2|617.4|615|0
1630411330000|2021-08-31 12:02:10|617.6|615.2|617.79|615.39|617.79|615.39|617.6|615.2|0
1630411340000|2021-08-31 12:02:20|617.99|615.59|618.18|615.78|618.18|615.78|617.99|615.59|0
1630411350000|2021-08-31 12:02:30|618.38|615.98|618.37|615.97|618.38|615.98|618.18|615.78|0
1630411370000|2021-08-31 12:02:50|618.27|615.87|618.18|615.78|618.27|615.87|618.18|615.78|0
1630411380000|2021-08-31 12:03:00|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411390000|2021-08-31 12:03:10|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1630411420000|2021-08-31 12:03:40|618.18|615.78|618.18|615.78|618.18|615.78|617.99|615.59|0
1630411430000|2021-08-31 12:03:50|618.27|615.87|618.27|615.87|618.27|615.87|618.27|615.87|0
1630411440000|2021-08-31 12:04:00|618.37|615.97|618.18|615.78|618.37|615.97|618.18|615.78|0
1630411450000|2021-08-31 12:04:10|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411460000|2021-08-31 12:04:20|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411470000|2021-08-31 12:04:30|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411490000|2021-08-31 12:04:50|618.47|616.07|618.47|616.07|618.57|616.17|618.47|616.07|0
1630411500000|2021-08-31 12:05:00|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411510000|2021-08-31 12:05:10|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1630411520000|2021-08-31 12:05:20|618.27|615.87|618.37|615.97|618.37|615.97|618.27|615.87|0
1630411530000|2021-08-31 12:05:30|618.18|615.78|618.57|616.17|618.57|616.17|618.18|615.78|0
1630411540000|2021-08-31 12:05:40|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411550000|2021-08-31 12:05:50|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630411570000|2021-08-31 12:06:10|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411580000|2021-08-31 12:06:20|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630411590000|2021-08-31 12:06:30|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411600000|2021-08-31 12:06:40|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411610000|2021-08-31 12:06:50|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411620000|2021-08-31 12:07:00|618.57|616.17|618.47|616.07|618.57|616.17|618.47|616.07|0
1630411630000|2021-08-31 12:07:10|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411650000|2021-08-31 12:07:30|618.57|616.17|618.37|615.97|618.57|616.17|618.37|615.97|0
1630411680000|2021-08-31 12:08:00|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411690000|2021-08-31 12:08:10|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411710000|2021-08-31 12:08:30|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630411720000|2021-08-31 12:08:40|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411730000|2021-08-31 12:08:50|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630411740000|2021-08-31 12:09:00|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1630411750000|2021-08-31 12:09:10|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1630411760000|2021-08-31 12:09:20|618.47|616.07|618.37|615.97|618.47|616.07|618.37|615.97|0
1630411780000|2021-08-31 12:09:40|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1630411800000|2021-08-31 12:10:00|618.37|615.97|618.57|616.17|618.57|616.17|618.37|615.97|0
1630411810000|2021-08-31 12:10:10|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411820000|2021-08-31 12:10:20|618.95|616.55|619.15|616.75|619.15|616.75|618.76|616.36|0
1630411830000|2021-08-31 12:10:30|619.24|616.84|619.34|616.94|619.34|616.94|619.15|616.75|0
1630411850000|2021-08-31 12:10:50|619.15|616.75|619.34|616.94|619.34|616.94|619.15|616.75|0
1630411870000|2021-08-31 12:11:10|619.15|616.75|619.05|616.65|619.15|616.75|619.05|616.65|0
1630411880000|2021-08-31 12:11:20|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630411900000|2021-08-31 12:11:40|618.95|616.55|619.05|616.65|619.05|616.65|618.95|616.55|0
1630411910000|2021-08-31 12:11:50|619.15|616.75|618.95|616.55|619.15|616.75|618.95|616.55|0
1630411920000|2021-08-31 12:12:00|619.15|616.75|618.95|616.55|619.15|616.75|618.95|616.55|0
1630411940000|2021-08-31 12:12:20|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1630411950000|2021-08-31 12:12:30|618.57|616.17|618.37|615.97|618.57|616.17|618.37|615.97|0
1630411960000|2021-08-31 12:12:40|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1630411970000|2021-08-31 12:12:50|617.98|615.58|617.79|615.39|617.98|615.58|617.59|615.19|0
1630411980000|2021-08-31 12:13:00|617.59|615.19|617.69|615.29|617.79|615.39|617.59|615.19|0
1630411990000|2021-08-31 12:13:10|617.79|615.39|617.98|615.58|617.98|615.58|617.79|615.39|0
1630412000000|2021-08-31 12:13:20|618.08|615.68|618.18|615.78|618.18|615.78|618.08|615.68|0
1630412030000|2021-08-31 12:13:50|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1630412040000|2021-08-31 12:14:00|617.79|615.39|617.79|615.39|617.79|615.39|617.59|615.19|0
1630412060000|2021-08-31 12:14:20|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1630412070000|2021-08-31 12:14:30|618.18|615.78|618.07|615.67|618.18|615.78|617.98|615.58|0
1630412080000|2021-08-31 12:14:40|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1630412090000|2021-08-31 12:14:50|618.18|615.78|617.98|615.58|618.18|615.78|617.98|615.58|0
1630412100000|2021-08-31 12:15:00|618.18|615.78|618.18|615.78|618.18|615.78|617.98|615.58|0
1630412110000|2021-08-31 12:15:10|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1630412120000|2021-08-31 12:15:20|617.79|615.39|617.88|615.48|617.88|615.48|617.79|615.39|0
1630412130000|2021-08-31 12:15:30|617.79|615.39|617.79|615.39|617.98|615.58|617.79|615.39|0
1630412140000|2021-08-31 12:15:40|617.98|615.58|617.79|615.39|617.98|615.58|617.79|615.39|0
1630412150000|2021-08-31 12:15:50|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1630412160000|2021-08-31 12:16:00|617.4|615|617.59|615.19|617.59|615.19|617.4|615|0
1630412170000|2021-08-31 12:16:10|617.69|615.29|617.88|615.48|617.88|615.48|617.69|615.29|0
1630412180000|2021-08-31 12:16:20|617.79|615.39|617.79|615.39|617.79|615.39|617.79|615.39|0
1630412190000|2021-08-31 12:16:30|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1630412200000|2021-08-31 12:16:40|617.69|615.29|617.69|615.29|617.69|615.29|617.59|615.19|0
1630412210000|2021-08-31 12:16:50|617.79|615.39|617.79|615.39|617.98|615.58|617.79|615.39|0
1630412220000|2021-08-31 12:17:00|617.88|615.48|617.59|615.19|617.88|615.48|617.59|615.19|0
1630412240000|2021-08-31 12:17:20|617.79|615.39|617.79|615.39|617.79|615.39|617.79|615.39|0
1630412250000|2021-08-31 12:17:30|617.4|615|617.2|614.8|617.4|615|617.2|614.8|0
1630412260000|2021-08-31 12:17:40|617.4|615|617.2|614.8|617.4|615|617.2|614.8|0
1630412270000|2021-08-31 12:17:50|617.4|615|617.4|615|617.4|615|617.2|614.8|0
1630412280000|2021-08-31 12:18:00|617.2|614.8|617.2|614.8|617.4|615|617.2|614.8|0
1630412330000|2021-08-31 12:18:50|617.01|614.61|617.2|614.8|617.2|614.8|617.01|614.61|0
1630412340000|2021-08-31 12:19:00|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1630412350000|2021-08-31 12:19:10|617.2|614.8|616.81|614.41|617.2|614.8|616.81|614.41|0
1630412360000|2021-08-31 12:19:20|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1630412370000|2021-08-31 12:19:30|617.2|614.8|617.2|614.8|617.2|614.8|617.01|614.61|0
1630412390000|2021-08-31 12:19:50|617.01|614.61|617.2|614.8|617.2|614.8|617.01|614.61|0
1630412400000|2021-08-31 12:20:00|617.1|614.7|617.2|614.8|617.2|614.8|617.1|614.7|0
1630412410000|2021-08-31 12:20:10|617.1|614.7|617.1|614.7|617.1|614.7|617.1|614.7|0
1630412420000|2021-08-31 12:20:20|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1630412430000|2021-08-31 12:20:30|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1630412460000|2021-08-31 12:21:00|616.52|614.12|616.04|613.64|616.52|614.12|616.04|613.64|0
1630412480000|2021-08-31 12:21:20|615.84|613.44|615.84|613.44|615.84|613.44|615.84|613.44|0
1630412490000|2021-08-31 12:21:30|616.04|613.64|615.84|613.44|616.04|613.64|615.84|613.44|0
1630412500000|2021-08-31 12:21:40|615.74|613.34|615.65|613.25|615.74|613.34|615.45|613.05|0
1630412510000|2021-08-31 12:21:50|615.84|613.44|615.84|613.44|615.84|613.44|615.84|613.44|0
1630412520000|2021-08-31 12:22:00|616.04|613.64|616.04|613.64|616.04|613.64|616.04|613.64|0
1630412530000|2021-08-31 12:22:10|615.84|613.44|615.65|613.25|615.84|613.44|615.65|613.25|0
1630412550000|2021-08-31 12:22:30|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1630412560000|2021-08-31 12:22:40|615.55|613.15|615.55|613.15|615.55|613.15|615.55|613.15|0
1630412570000|2021-08-31 12:22:50|615.65|613.25|615.65|613.25|615.65|613.25|615.35|612.95|0
1630412580000|2021-08-31 12:23:00|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1630412590000|2021-08-31 12:23:10|615.84|613.44|615.84|613.44|615.84|613.44|615.84|613.44|0
1630412600000|2021-08-31 12:23:20|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1630412610000|2021-08-31 12:23:30|615.55|613.15|615.65|613.25|615.84|613.44|615.55|613.15|0
1630412620000|2021-08-31 12:23:40|615.45|613.05|615.55|613.15|615.65|613.25|615.45|613.05|0
1630412630000|2021-08-31 12:23:50|615.45|613.05|615.26|612.86|615.45|613.05|615.26|612.86|0
1630412640000|2021-08-31 12:24:00|615.35|612.95|614.87|612.47|615.35|612.95|614.87|612.47|0
1630412660000|2021-08-31 12:24:20|614.48|612.08|615.07|612.67|615.07|612.67|614.48|612.08|0
1630412670000|2021-08-31 12:24:30|615.35|612.95|615.26|612.86|615.35|612.95|615.26|612.86|0
1630412680000|2021-08-31 12:24:40|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1630412690000|2021-08-31 12:24:50|615.45|613.05|615.65|613.25|615.65|613.25|615.45|613.05|0
1630412700000|2021-08-31 12:25:00|615.84|613.44|615.84|613.44|615.84|613.44|615.84|613.44|0
1630412710000|2021-08-31 12:25:10|615.65|613.25|615.26|612.86|615.65|613.25|615.16|612.76|0
1630412720000|2021-08-31 12:25:20|615.07|612.67|615.26|612.86|615.26|612.86|615.07|612.67|0
1630412730000|2021-08-31 12:25:30|615.16|612.76|615.26|612.86|615.26|612.86|615.16|612.76|0
1630412740000|2021-08-31 12:25:40|615.06|612.66|614.87|612.47|615.06|612.66|614.87|612.47|0
1630412750000|2021-08-31 12:25:50|614.96|612.56|615.26|612.86|615.26|612.86|614.96|612.56|0
1630412760000|2021-08-31 12:26:00|615.45|613.05|615.26|612.86|615.45|613.05|615.26|612.86|0
1630412770000|2021-08-31 12:26:10|615.45|613.05|615.26|612.86|615.45|613.05|615.26|612.86|0
1630412790000|2021-08-31 12:26:30|615.06|612.66|615.26|612.86|615.26|612.86|615.06|612.66|0
1630412810000|2021-08-31 12:26:50|615.06|612.66|615.06|612.66|615.06|612.66|614.87|612.47|0
1630412830000|2021-08-31 12:27:10|614.87|612.47|614.68|612.28|614.87|612.47|614.68|612.28|0
1630412840000|2021-08-31 12:27:20|614.48|612.08|614.29|611.89|614.48|612.08|614.29|611.89|0
1630412850000|2021-08-31 12:27:30|614.19|611.79|614.19|611.79|614.19|611.79|614.19|611.79|0
1630412860000|2021-08-31 12:27:40|614.29|611.89|614.48|612.08|614.48|612.08|614.29|611.89|0
1630412870000|2021-08-31 12:27:50|614.29|611.89|614.48|612.08|614.48|612.08|614.29|611.89|0
1630412880000|2021-08-31 12:28:00|614.29|611.89|614.29|611.89|614.48|612.08|614.29|611.89|0
1630412890000|2021-08-31 12:28:10|614.48|612.08|614.29|611.89|614.48|612.08|614.29|611.89|0
1630412900000|2021-08-31 12:28:20|614.38|611.98|614.09|611.69|614.38|611.98|614.09|611.69|0
1630412910000|2021-08-31 12:28:30|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1630412920000|2021-08-31 12:28:40|614.48|612.08|614.68|612.28|614.68|612.28|614.48|612.08|0
1630412930000|2021-08-31 12:28:50|614.48|612.08|614.87|612.47|614.87|612.47|614.48|612.08|0
1630412940000|2021-08-31 12:29:00|614.68|612.28|614.48|612.08|614.68|612.28|614.48|612.08|0
1630412950000|2021-08-31 12:29:10|614.57|612.17|614.87|612.47|614.87|612.47|614.57|612.17|0
1630412960000|2021-08-31 12:29:20|614.68|612.28|614.87|612.47|614.87|612.47|614.68|612.28|0
1630412970000|2021-08-31 12:29:30|614.68|612.28|614.68|612.28|614.87|612.47|614.68|612.28|0
1630412980000|2021-08-31 12:29:40|614.87|612.47|614.68|612.28|614.87|612.47|614.68|612.28|0
1630412990000|2021-08-31 12:29:50|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1630413000000|2021-08-31 12:30:00|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1630413010000|2021-08-31 12:30:10|614.48|612.08|613.9|611.5|614.48|612.08|613.9|611.5|0
1630413030000|2021-08-31 12:30:30|614.09|611.69|614.29|611.89|614.48|612.08|614.09|611.69|0
1630413040000|2021-08-31 12:30:40|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1630413050000|2021-08-31 12:30:50|614.09|611.69|614.48|612.08|614.48|612.08|614.09|611.69|0
1630413060000|2021-08-31 12:31:00|614.38|611.98|613.9|611.5|614.48|612.08|613.9|611.5|0
1630413070000|2021-08-31 12:31:10|613.71|611.31|613.71|611.31|613.9|611.5|613.71|611.31|0
1630413080000|2021-08-31 12:31:20|613.9|611.5|614.29|611.89|614.29|611.89|613.9|611.5|0
1630413090000|2021-08-31 12:31:30|614.48|612.08|614.57|612.17|614.57|612.17|614.48|612.08|0
1630413100000|2021-08-31 12:31:40|614.48|612.08|614.29|611.89|614.48|612.08|614.29|611.89|0
1630413110000|2021-08-31 12:31:50|614.48|612.08|614.48|612.08|614.48|612.08|614.29|611.89|0
1630413120000|2021-08-31 12:32:00|614.29|611.89|614.48|612.08|614.48|612.08|614.09|611.69|0
1630413130000|2021-08-31 12:32:10|614.29|611.89|614.19|611.79|614.29|611.89|614.19|611.79|0
1630413140000|2021-08-31 12:32:20|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1630413150000|2021-08-31 12:32:30|614.29|611.89|613.99|611.59|614.29|611.89|613.99|611.59|0
1630413160000|2021-08-31 12:32:40|614.09|611.69|613.99|611.59|614.29|611.89|613.99|611.59|0
1630413170000|2021-08-31 12:32:50|613.9|611.5|613.99|611.59|613.99|611.59|613.9|611.5|0
1630413180000|2021-08-31 12:33:00|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1630413190000|2021-08-31 12:33:10|614.09|611.69|614.67|612.27|614.67|612.27|614.09|611.69|0
1630413200000|2021-08-31 12:33:20|614.57|612.17|614.67|612.27|614.67|612.27|614.48|612.08|0
1630413220000|2021-08-31 12:33:40|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1630413230000|2021-08-31 12:33:50|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1630413240000|2021-08-31 12:34:00|614.77|612.37|614.67|612.27|614.77|612.37|614.67|612.27|0
1630413260000|2021-08-31 12:34:20|614.87|612.47|614.87|612.47|614.87|612.47|614.87|612.47|0
1630413290000|2021-08-31 12:34:50|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1630413300000|2021-08-31 12:35:00|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1630413310000|2021-08-31 12:35:10|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1630413330000|2021-08-31 12:35:30|613.9|611.5|613.99|611.59|614.09|611.69|613.9|611.5|0
1630413340000|2021-08-31 12:35:40|613.9|611.5|613.7|611.3|613.99|611.59|613.7|611.3|0
1630413350000|2021-08-31 12:35:50|613.9|611.5|614.09|611.69|614.09|611.69|613.9|611.5|0
1630413360000|2021-08-31 12:36:00|613.9|611.5|613.32|610.92|613.9|611.5|613.32|610.92|0
1630413370000|2021-08-31 12:36:10|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630413380000|2021-08-31 12:36:20|613.32|610.92|613.32|610.92|613.32|610.92|613.12|610.72|0
1630413390000|2021-08-31 12:36:30|613.22|610.82|613.32|610.92|613.32|610.92|613.22|610.82|0
1630413400000|2021-08-31 12:36:40|613.12|610.72|613.32|610.92|613.32|610.92|613.12|610.72|0
1630413410000|2021-08-31 12:36:50|613.41|611.01|613.9|611.5|613.9|611.5|613.41|611.01|0
1630413420000|2021-08-31 12:37:00|613.99|611.59|614.28|611.88|614.28|611.88|613.9|611.5|0
1630413430000|2021-08-31 12:37:10|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1630413440000|2021-08-31 12:37:20|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1630413450000|2021-08-31 12:37:30|614.48|612.08|614.57|612.17|614.67|612.27|614.48|612.08|0
1630413460000|2021-08-31 12:37:40|614.48|612.08|614.87|612.47|614.87|612.47|614.48|612.08|0
1630413480000|2021-08-31 12:38:00|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1630413490000|2021-08-31 12:38:10|614.87|612.47|614.28|611.88|614.87|612.47|614.28|611.88|0
1630413500000|2021-08-31 12:38:20|614.48|612.08|614.48|612.08|614.67|612.27|614.48|612.08|0
1630413510000|2021-08-31 12:38:30|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1630413520000|2021-08-31 12:38:40|614.87|612.47|614.87|612.47|614.87|612.47|614.87|612.47|0
1630413530000|2021-08-31 12:38:50|614.67|612.27|614.57|612.17|614.76|612.36|614.57|612.17|0
1630413540000|2021-08-31 12:39:00|614.87|612.47|614.67|612.27|614.87|612.47|614.67|612.27|0
1630413550000|2021-08-31 12:39:10|614.76|612.36|614.87|612.47|614.96|612.56|614.76|612.36|0
1630413560000|2021-08-31 12:39:20|615.06|612.66|614.67|612.27|615.06|612.66|614.67|612.27|0
1630413570000|2021-08-31 12:39:30|614.87|612.47|614.67|612.27|614.87|612.47|614.67|612.27|0
1630413580000|2021-08-31 12:39:40|614.76|612.36|614.87|612.47|614.87|612.47|614.67|612.27|0
1630413590000|2021-08-31 12:39:50|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1630413600000|2021-08-31 12:40:00|614.87|612.47|614.86|612.46|614.87|612.47|614.86|612.46|0
1630413610000|2021-08-31 12:40:10|614.96|612.56|615.25|612.85|615.25|612.85|614.96|612.56|0
1630413620000|2021-08-31 12:40:20|615.06|612.66|615.25|612.85|615.25|612.85|615.06|612.66|0
1630413630000|2021-08-31 12:40:30|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1630413640000|2021-08-31 12:40:40|615.25|612.85|615.06|612.66|615.25|612.85|615.06|612.66|0
1630413660000|2021-08-31 12:41:00|615.25|612.85|615.45|613.05|615.45|613.05|615.25|612.85|0
1630413670000|2021-08-31 12:41:10|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1630413680000|2021-08-31 12:41:20|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1630413710000|2021-08-31 12:41:50|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630413730000|2021-08-31 12:42:10|616.22|613.82|616.03|613.63|616.22|613.82|616.03|613.63|0
1630413790000|2021-08-31 12:43:10|615.83|613.43|616.22|613.82|616.22|613.82|615.83|613.43|0
1630413800000|2021-08-31 12:43:20|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630413810000|2021-08-31 12:43:30|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630413840000|2021-08-31 12:44:00|616.03|613.63|616.03|613.63|616.22|613.82|616.03|613.63|0
1630413850000|2021-08-31 12:44:10|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630413860000|2021-08-31 12:44:20|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1630413870000|2021-08-31 12:44:30|616.22|613.82|616.22|613.82|616.42|614.02|616.22|613.82|0
1630413880000|2021-08-31 12:44:40|616.42|614.02|616.22|613.82|616.42|614.02|616.22|613.82|0
1630413900000|2021-08-31 12:45:00|616.03|613.63|615.83|613.43|616.03|613.63|615.83|613.43|0
1630413910000|2021-08-31 12:45:10|616.03|613.63|615.83|613.43|616.03|613.63|615.83|613.43|0
1630413920000|2021-08-31 12:45:20|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630413950000|2021-08-31 12:45:50|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630413990000|2021-08-31 12:46:30|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414000000|2021-08-31 12:46:40|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414010000|2021-08-31 12:46:50|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630414030000|2021-08-31 12:47:10|615.83|613.43|616.03|613.63|616.03|613.63|615.83|613.43|0
1630414050000|2021-08-31 12:47:30|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414070000|2021-08-31 12:47:50|616.41|614.01|616.41|614.01|616.41|614.01|616.22|613.82|0
1630414080000|2021-08-31 12:48:00|616.22|613.82|616.41|614.01|616.41|614.01|616.22|613.82|0
1630414090000|2021-08-31 12:48:10|616.22|613.82|616.41|614.01|616.41|614.01|616.22|613.82|0
1630414110000|2021-08-31 12:48:30|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1630414130000|2021-08-31 12:48:50|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1630414140000|2021-08-31 12:49:00|616.41|614.01|616.61|614.21|616.61|614.21|616.41|614.01|0
1630414150000|2021-08-31 12:49:10|616.8|614.4|616.61|614.21|616.8|614.4|616.61|614.21|0
1630414160000|2021-08-31 12:49:20|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1630414170000|2021-08-31 12:49:30|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630414180000|2021-08-31 12:49:40|617|614.6|616.8|614.4|617|614.6|616.8|614.4|0
1630414190000|2021-08-31 12:49:50|617|614.6|617|614.6|617|614.6|617|614.6|0
1630414200000|2021-08-31 12:50:00|616.8|614.4|616.8|614.4|617|614.6|616.8|614.4|0
1630414210000|2021-08-31 12:50:10|617|614.6|617|614.6|617|614.6|617|614.6|0
1630414230000|2021-08-31 12:50:30|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1630414250000|2021-08-31 12:50:50|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1630414260000|2021-08-31 12:51:00|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1630414270000|2021-08-31 12:51:10|616.41|614.01|616.22|613.82|616.41|614.01|616.22|613.82|0
1630414280000|2021-08-31 12:51:20|616.02|613.62|615.83|613.43|616.02|613.62|615.83|613.43|0
1630414290000|2021-08-31 12:51:30|616.02|613.62|615.83|613.43|616.02|613.62|615.83|613.43|0
1630414330000|2021-08-31 12:52:10|615.92|613.52|616.41|614.01|616.41|614.01|615.92|613.52|0
1630414340000|2021-08-31 12:52:20|616.22|613.82|616.22|613.82|616.41|614.01|616.22|613.82|0
1630414350000|2021-08-31 12:52:30|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1630414370000|2021-08-31 12:52:50|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414380000|2021-08-31 12:53:00|616.31|613.91|616.22|613.82|616.31|613.91|616.22|613.82|0
1630414400000|2021-08-31 12:53:20|616.02|613.62|616.22|613.82|616.22|613.82|616.02|613.62|0
1630414410000|2021-08-31 12:53:30|616.12|613.72|616.22|613.82|616.22|613.82|616.12|613.72|0
1630414420000|2021-08-31 12:53:40|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414430000|2021-08-31 12:53:50|616.5|614.1|616.5|614.1|616.5|614.1|616.41|614.01|0
1630414440000|2021-08-31 12:54:00|616.8|614.4|616.61|614.21|616.8|614.4|616.61|614.21|0
1630414450000|2021-08-31 12:54:10|616.8|614.4|616.61|614.21|616.8|614.4|616.61|614.21|0
1630414460000|2021-08-31 12:54:20|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1630414480000|2021-08-31 12:54:40|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1630414490000|2021-08-31 12:54:50|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414510000|2021-08-31 12:55:10|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1630414530000|2021-08-31 12:55:30|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414540000|2021-08-31 12:55:40|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414570000|2021-08-31 12:56:10|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414590000|2021-08-31 12:56:30|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414620000|2021-08-31 12:57:00|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414630000|2021-08-31 12:57:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414640000|2021-08-31 12:57:20|616.22|613.82|616.41|614.01|616.41|614.01|616.22|613.82|0
1630414660000|2021-08-31 12:57:40|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630414680000|2021-08-31 12:58:00|616.31|613.91|616.41|614.01|616.41|614.01|616.31|613.91|0
1630414690000|2021-08-31 12:58:10|616.31|613.91|616.41|614.01|616.41|614.01|616.31|613.91|0
1630414700000|2021-08-31 12:58:20|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1630414710000|2021-08-31 12:58:30|616.99|614.59|617.19|614.79|617.19|614.79|616.99|614.59|0
1630414740000|2021-08-31 12:59:00|617.28|614.88|617.38|614.98|617.38|614.98|617.28|614.88|0
1630414750000|2021-08-31 12:59:10|617.19|614.79|617.19|614.79|617.19|614.79|617.19|614.79|0
1630414770000|2021-08-31 12:59:30|617.38|614.98|617.38|614.98|617.38|614.98|617.19|614.79|0
1630414780000|2021-08-31 12:59:40|617.47|615.07|617.57|615.17|617.57|615.17|617.47|615.07|0
1630414800000|2021-08-31 13:00:00|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630414820000|2021-08-31 13:00:20|617.86|615.46|617.96|615.56|617.96|615.56|617.86|615.46|0
1630414830000|2021-08-31 13:00:30|618.16|615.76|618.16|615.76|618.16|615.76|618.16|615.76|0
1630414850000|2021-08-31 13:00:50|618.35|615.95|618.16|615.76|618.35|615.95|618.16|615.76|0
1630414860000|2021-08-31 13:01:00|617.77|615.37|617.38|614.98|617.77|615.37|617.38|614.98|0
1630414870000|2021-08-31 13:01:10|617.19|614.79|616.8|614.4|617.19|614.79|616.8|614.4|0
1630414880000|2021-08-31 13:01:20|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630414890000|2021-08-31 13:01:30|617.18|614.78|617.18|614.78|617.18|614.78|616.99|614.59|0
1630414900000|2021-08-31 13:01:40|617.08|614.68|616.99|614.59|617.08|614.68|616.99|614.59|0
1630414920000|2021-08-31 13:02:00|616.8|614.4|616.6|614.2|616.8|614.4|616.6|614.2|0
1630414930000|2021-08-31 13:02:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630414940000|2021-08-31 13:02:20|616.5|614.1|616.8|614.4|616.8|614.4|616.5|614.1|0
1630414950000|2021-08-31 13:02:30|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1630414960000|2021-08-31 13:02:40|616.7|614.3|616.8|614.4|616.8|614.4|616.7|614.3|0
1630414980000|2021-08-31 13:03:00|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1630414990000|2021-08-31 13:03:10|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630415010000|2021-08-31 13:03:30|617.38|614.98|617.18|614.78|617.38|614.98|617.18|614.78|0
1630415030000|2021-08-31 13:03:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415040000|2021-08-31 13:04:00|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630415050000|2021-08-31 13:04:10|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415070000|2021-08-31 13:04:30|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630415090000|2021-08-31 13:04:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415100000|2021-08-31 13:05:00|617.38|614.98|617.38|614.98|617.38|614.98|617.18|614.78|0
1630415110000|2021-08-31 13:05:10|617.57|615.17|617.18|614.78|617.57|615.17|617.18|614.78|0
1630415120000|2021-08-31 13:05:20|616.79|614.39|616.6|614.2|616.79|614.39|616.6|614.2|0
1630415130000|2021-08-31 13:05:30|616.41|614.01|616.6|614.2|616.6|614.2|616.41|614.01|0
1630415150000|2021-08-31 13:05:50|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1630415170000|2021-08-31 13:06:10|616.69|614.29|616.69|614.29|616.69|614.29|616.69|614.29|0
1630415180000|2021-08-31 13:06:20|616.79|614.39|616.79|614.39|616.79|614.39|616.6|614.2|0
1630415210000|2021-08-31 13:06:50|616.6|614.2|616.6|614.2|616.6|614.2|616.41|614.01|0
1630415220000|2021-08-31 13:07:00|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630415230000|2021-08-31 13:07:10|616.6|614.2|616.6|614.2|616.6|614.2|616.5|614.1|0
1630415240000|2021-08-31 13:07:20|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1630415250000|2021-08-31 13:07:30|616.6|614.2|616.79|614.39|616.79|614.39|616.6|614.2|0
1630415270000|2021-08-31 13:07:50|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1630415280000|2021-08-31 13:08:00|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1630415310000|2021-08-31 13:08:30|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1630415320000|2021-08-31 13:08:40|616.79|614.39|617.18|614.78|617.18|614.78|616.79|614.39|0
1630415330000|2021-08-31 13:08:50|616.99|614.59|617.18|614.78|617.18|614.78|616.99|614.59|0
1630415340000|2021-08-31 13:09:00|616.79|614.39|616.99|614.59|616.99|614.59|616.79|614.39|0
1630415350000|2021-08-31 13:09:10|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1630415370000|2021-08-31 13:09:30|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630415380000|2021-08-31 13:09:40|616.79|614.39|616.99|614.59|616.99|614.59|616.79|614.39|0
1630415400000|2021-08-31 13:10:00|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1630415410000|2021-08-31 13:10:10|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630415420000|2021-08-31 13:10:20|616.79|614.39|617.18|614.78|617.18|614.78|616.79|614.39|0
1630415430000|2021-08-31 13:10:30|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630415450000|2021-08-31 13:10:50|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1630415460000|2021-08-31 13:11:00|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1630415470000|2021-08-31 13:11:10|617.38|614.98|617.38|614.98|617.57|615.17|617.38|614.98|0
1630415480000|2021-08-31 13:11:20|617.47|615.07|617.76|615.36|617.76|615.36|617.47|615.07|0
1630415490000|2021-08-31 13:11:30|617.57|615.17|617.18|614.78|617.57|615.17|617.18|614.78|0
1630415500000|2021-08-31 13:11:40|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1630415510000|2021-08-31 13:11:50|617.18|614.78|617.37|614.97|617.37|614.97|617.18|614.78|0
1630415540000|2021-08-31 13:12:20|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415550000|2021-08-31 13:12:30|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630415580000|2021-08-31 13:13:00|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630415590000|2021-08-31 13:13:10|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630415600000|2021-08-31 13:13:20|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415610000|2021-08-31 13:13:30|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1630415620000|2021-08-31 13:13:40|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630415650000|2021-08-31 13:14:10|617.47|615.07|617.57|615.17|617.57|615.17|617.47|615.07|0
1630415670000|2021-08-31 13:14:30|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1630415690000|2021-08-31 13:14:50|617.47|615.07|617.57|615.17|617.57|615.17|617.47|615.07|0
1630415700000|2021-08-31 13:15:00|617.37|614.97|617.37|614.97|617.37|614.97|617.18|614.78|0
1630415710000|2021-08-31 13:15:10|617.57|615.17|617.37|614.97|617.57|615.17|617.37|614.97|0
1630415720000|2021-08-31 13:15:20|617.57|615.17|617.76|615.36|617.76|615.36|617.57|615.17|0
1630415730000|2021-08-31 13:15:30|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630415750000|2021-08-31 13:15:50|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1630415760000|2021-08-31 13:16:00|617.76|615.36|618.15|615.75|618.15|615.75|617.76|615.36|0
1630415770000|2021-08-31 13:16:10|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630415780000|2021-08-31 13:16:20|618.15|615.75|618.15|615.75|618.15|615.75|617.96|615.56|0
1630415790000|2021-08-31 13:16:30|618.34|615.94|618.54|616.14|618.54|616.14|618.34|615.94|0
1630415800000|2021-08-31 13:16:40|618.34|615.94|618.54|616.14|618.54|616.14|618.34|615.94|0
1630415810000|2021-08-31 13:16:50|618.34|615.94|618.34|615.94|618.34|615.94|618.34|615.94|0
1630415820000|2021-08-31 13:17:00|618.54|616.14|618.54|616.14|618.54|616.14|618.34|615.94|0
1630415830000|2021-08-31 13:17:10|618.34|615.94|618.34|615.94|618.34|615.94|618.34|615.94|0
1630415840000|2021-08-31 13:17:20|618.44|616.04|618.34|615.94|618.44|616.04|618.34|615.94|0
1630415850000|2021-08-31 13:17:30|618.54|616.14|618.54|616.14|618.54|616.14|618.54|616.14|0
1630415860000|2021-08-31 13:17:40|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630415870000|2021-08-31 13:17:50|618.54|616.14|618.73|616.33|618.83|616.43|618.54|616.14|0
1630415890000|2021-08-31 13:18:10|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630415940000|2021-08-31 13:19:00|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630415960000|2021-08-31 13:19:20|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630415980000|2021-08-31 13:19:40|618.73|616.33|618.73|616.33|618.93|616.53|618.73|616.33|0
1630415990000|2021-08-31 13:19:50|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630416000000|2021-08-31 13:20:00|619.12|616.72|619.12|616.72|619.12|616.72|619.12|616.72|0
1630416010000|2021-08-31 13:20:10|618.93|616.53|618.93|616.53|619.12|616.72|618.93|616.53|0
1630416050000|2021-08-31 13:20:50|619.12|616.72|619.12|616.72|619.12|616.72|619.12|616.72|0
1630416060000|2021-08-31 13:21:00|619.31|616.91|619.12|616.72|619.31|616.91|619.12|616.72|0
1630416070000|2021-08-31 13:21:10|619.21|616.81|619.21|616.81|619.21|616.81|619.12|616.72|0
1630416080000|2021-08-31 13:21:20|619.12|616.72|619.12|616.72|619.12|616.72|619.12|616.72|0
1630416150000|2021-08-31 13:22:30|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630416160000|2021-08-31 13:22:40|619.02|616.62|619.12|616.72|619.12|616.72|619.02|616.62|0
1630416170000|2021-08-31 13:22:50|618.93|616.53|618.92|616.52|618.93|616.53|618.92|616.52|0
1630416180000|2021-08-31 13:23:00|619.12|616.72|619.12|616.72|619.12|616.72|619.12|616.72|0
1630416190000|2021-08-31 13:23:10|619.31|616.91|619.31|616.91|619.31|616.91|619.31|616.91|0
1630416230000|2021-08-31 13:23:50|619.12|616.72|619.12|616.72|619.12|616.72|619.12|616.72|0
1630416240000|2021-08-31 13:24:00|619.31|616.91|619.31|616.91|619.31|616.91|619.31|616.91|0
1630416260000|2021-08-31 13:24:20|619.51|617.11|619.51|617.11|619.51|617.11|619.51|617.11|0
1630416290000|2021-08-31 13:24:50|619.7|617.3|619.7|617.3|619.7|617.3|619.7|617.3|0
1630416300000|2021-08-31 13:25:00|619.9|617.5|620.18|617.78|620.18|617.78|619.9|617.5|0
1630416310000|2021-08-31 13:25:10|620.29|617.89|620.29|617.89|620.29|617.89|620.29|617.89|0
1630416320000|2021-08-31 13:25:20|620.09|617.69|620.67|618.27|620.67|618.27|620.09|617.69|0
1630416330000|2021-08-31 13:25:30|620.48|618.08|620.87|618.47|620.87|618.47|620.48|618.08|0
1630416340000|2021-08-31 13:25:40|621.06|618.66|621.06|618.66|621.06|618.66|621.06|618.66|0
1630416350000|2021-08-31 13:25:50|620.87|618.47|620.87|618.47|620.87|618.47|620.87|618.47|0
1630416360000|2021-08-31 13:26:00|620.77|618.37|620.48|618.08|620.77|618.37|620.48|618.08|0
1630416370000|2021-08-31 13:26:10|620.29|617.89|620.29|617.89|620.29|617.89|620.29|617.89|0
1630416380000|2021-08-31 13:26:20|620.48|618.08|620.29|617.89|620.48|618.08|620.29|617.89|0
1630416390000|2021-08-31 13:26:30|620.48|618.08|620.28|617.88|620.48|618.08|620.28|617.88|0
1630416400000|2021-08-31 13:26:40|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1630416410000|2021-08-31 13:26:50|620.28|617.88|619.9|617.5|620.28|617.88|619.9|617.5|0
1630416430000|2021-08-31 13:27:10|620.09|617.69|620.28|617.88|620.28|617.88|620.09|617.69|0
1630416440000|2021-08-31 13:27:20|620.09|617.69|619.9|617.5|620.09|617.69|619.9|617.5|0
1630416450000|2021-08-31 13:27:30|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1630416460000|2021-08-31 13:27:40|620.28|617.88|620.67|618.27|620.67|618.27|620.28|617.88|0
1630416470000|2021-08-31 13:27:50|620.57|618.17|620.67|618.27|620.67|618.27|620.57|618.17|0
1630416480000|2021-08-31 13:28:00|620.48|618.08|620.87|618.47|621.06|618.66|620.48|618.08|0
1630416500000|2021-08-31 13:28:20|620.77|618.37|620.67|618.27|620.77|618.37|620.67|618.27|0
1630416510000|2021-08-31 13:28:30|620.57|618.17|620.48|618.08|620.57|618.17|620.48|618.08|0
1630416520000|2021-08-31 13:28:40|620.28|617.88|620.48|618.08|620.48|618.08|620.28|617.88|0
1630416540000|2021-08-31 13:29:00|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1630416550000|2021-08-31 13:29:10|620.09|617.69|619.89|617.49|620.09|617.69|619.89|617.49|0
1630416580000|2021-08-31 13:29:40|619.79|617.39|619.51|617.11|619.79|617.39|619.51|617.11|0
1630416590000|2021-08-31 13:29:50|619.31|616.91|619.31|616.91|619.31|616.91|619.12|616.72|0
1630416600000|2021-08-31 13:30:00|619.51|617.11|620.48|618.08|620.48|618.08|619.51|617.11|0
1630416610000|2021-08-31 13:30:10|619.7|617.3|619.7|617.3|619.89|617.49|619.51|617.11|0
1630416620000|2021-08-31 13:30:20|618.92|616.52|618.73|616.33|619.31|616.91|618.73|616.33|0
1630416630000|2021-08-31 13:30:30|618.92|616.52|617.95|615.55|618.92|616.52|617.95|615.55|0
1630416640000|2021-08-31 13:30:40|618.14|615.74|617.95|615.55|618.14|615.74|617.95|615.55|0
1630416650000|2021-08-31 13:30:50|617.76|615.36|617.76|615.36|617.76|615.36|617.37|614.97|0
1630416660000|2021-08-31 13:31:00|617.56|615.16|617.37|614.97|617.56|615.16|617.37|614.97|0
1630416670000|2021-08-31 13:31:10|616.98|614.58|616.78|614.38|616.98|614.58|616.68|614.28|0
1630416680000|2021-08-31 13:31:20|616.2|613.8|616.4|614|616.4|614|616.01|613.61|0
1630416690000|2021-08-31 13:31:30|616.59|614.19|616.78|614.38|616.78|614.38|616.4|614|0
1630416700000|2021-08-31 13:31:40|616.59|614.19|616.78|614.38|616.78|614.38|616.59|614.19|0
1630416710000|2021-08-31 13:31:50|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1630416720000|2021-08-31 13:32:00|616.4|614|616.01|613.61|616.4|614|616.01|613.61|0
1630416730000|2021-08-31 13:32:10|616.4|614|615.62|613.22|616.4|614|615.62|613.22|0
1630416740000|2021-08-31 13:32:20|615.81|613.41|616.2|613.8|616.2|613.8|615.81|613.41|0
1630416750000|2021-08-31 13:32:30|616.59|614.19|616.59|614.19|616.59|614.19|616.4|614|0
1630416760000|2021-08-31 13:32:40|616.78|614.38|616.78|614.38|616.98|614.58|616.78|614.38|0
1630416770000|2021-08-31 13:32:50|617.07|614.67|617.37|614.97|617.56|615.16|617.07|614.67|0
1630416780000|2021-08-31 13:33:00|617.75|615.35|617.56|615.16|617.75|615.35|617.37|614.97|0
1630416790000|2021-08-31 13:33:10|616.98|614.58|616.98|614.58|616.98|614.58|616.78|614.38|0
1630416800000|2021-08-31 13:33:20|616.78|614.38|616.59|614.19|617.17|614.77|616.59|614.19|0
1630416810000|2021-08-31 13:33:30|616.4|614|616.2|613.8|616.4|614|616.01|613.61|0
1630416820000|2021-08-31 13:33:40|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1630416830000|2021-08-31 13:33:50|616.78|614.38|616.59|614.19|616.78|614.38|616.59|614.19|0
1630416840000|2021-08-31 13:34:00|616.78|614.38|615.81|613.41|616.78|614.38|615.81|613.41|0
1630416850000|2021-08-31 13:34:10|615.62|613.22|615.42|613.02|615.62|613.22|615.42|613.02|0
1630416860000|2021-08-31 13:34:20|615.04|612.64|615.32|612.92|615.32|612.92|614.84|612.44|0
1630416870000|2021-08-31 13:34:30|615.42|613.02|616.01|613.61|616.01|613.61|615.42|613.02|0
1630416880000|2021-08-31 13:34:40|615.81|613.41|616.59|614.19|616.59|614.19|615.81|613.41|0
1630416890000|2021-08-31 13:34:50|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1630416900000|2021-08-31 13:35:00|616.01|613.61|615.04|612.64|616.01|613.61|615.04|612.64|0
1630416910000|2021-08-31 13:35:10|615.23|612.83|615.23|612.83|615.62|613.22|615.23|612.83|0
1630416920000|2021-08-31 13:35:20|615.42|613.02|615.42|613.02|615.42|613.02|615.23|612.83|0
1630416930000|2021-08-31 13:35:30|615.23|612.83|615.62|613.22|615.62|613.22|615.23|612.83|0
1630416940000|2021-08-31 13:35:40|615.23|612.83|615.62|613.22|615.81|613.41|615.23|612.83|0
1630416950000|2021-08-31 13:35:50|615.81|613.41|615.81|613.41|615.81|613.41|615.62|613.22|0
1630416960000|2021-08-31 13:36:00|615.62|613.22|614.84|612.44|615.62|613.22|614.84|612.44|0
1630416970000|2021-08-31 13:36:10|614.65|612.25|615.04|612.64|615.04|612.64|614.65|612.25|0
1630416980000|2021-08-31 13:36:20|615.23|612.83|615.62|613.22|615.81|613.41|615.23|612.83|0
1630416990000|2021-08-31 13:36:30|615.42|613.02|615.04|612.64|615.42|613.02|615.04|612.64|0
1630417000000|2021-08-31 13:36:40|615.13|612.73|615.04|612.64|615.23|612.83|615.04|612.64|0
1630417010000|2021-08-31 13:36:50|614.84|612.44|615.23|612.83|615.23|612.83|614.84|612.44|0
1630417020000|2021-08-31 13:37:00|615.04|612.64|615.62|613.22|615.62|613.22|615.04|612.64|0
1630417030000|2021-08-31 13:37:10|615.23|612.83|615.62|613.22|615.62|613.22|615.23|612.83|0
1630417040000|2021-08-31 13:37:20|615.42|613.02|615.23|612.83|615.42|613.02|615.04|612.64|0
1630417050000|2021-08-31 13:37:30|615.04|612.64|615.62|613.22|615.62|613.22|615.04|612.64|0
1630417060000|2021-08-31 13:37:40|615.42|613.02|615.81|613.41|615.81|613.41|615.42|613.02|0
1630417070000|2021-08-31 13:37:50|616.2|613.8|615.81|613.41|616.2|613.8|615.81|613.41|0
1630417080000|2021-08-31 13:38:00|616|613.6|616.39|613.99|616.39|613.99|616|613.6|0
1630417090000|2021-08-31 13:38:10|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1630417100000|2021-08-31 13:38:20|616|613.6|616|613.6|616.2|613.8|616|613.6|0
1630417110000|2021-08-31 13:38:30|615.81|613.41|615.71|613.31|615.9|613.5|615.71|613.31|0
1630417120000|2021-08-31 13:38:40|615.81|613.41|615.81|613.41|616|613.6|615.81|613.41|0
1630417130000|2021-08-31 13:38:50|615.62|613.22|615.23|612.83|615.62|613.22|615.23|612.83|0
1630417140000|2021-08-31 13:39:00|615.42|613.02|615.23|612.83|615.42|613.02|615.23|612.83|0
1630417150000|2021-08-31 13:39:10|615.42|613.02|615.42|613.02|615.62|613.22|615.23|612.83|0
1630417160000|2021-08-31 13:39:20|615.32|612.92|614.84|612.44|615.32|612.92|614.84|612.44|0
1630417170000|2021-08-31 13:39:30|615.03|612.63|615.03|612.63|615.23|612.83|615.03|612.63|0
1630417180000|2021-08-31 13:39:40|615.23|612.83|615.23|612.83|615.23|612.83|615.23|612.83|0
1630417190000|2021-08-31 13:39:50|615.03|612.63|615.23|612.83|615.23|612.83|615.03|612.63|0
1630417200000|2021-08-31 13:40:00|615.42|613.02|615.23|612.83|615.42|613.02|615.23|612.83|0
1630417210000|2021-08-31 13:40:10|615.03|612.63|615.03|612.63|615.03|612.63|615.03|612.63|0
1630417220000|2021-08-31 13:40:20|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1630417230000|2021-08-31 13:40:30|614.65|612.25|615.03|612.63|615.03|612.63|614.65|612.25|0
1630417240000|2021-08-31 13:40:40|614.84|612.44|615.23|612.83|615.23|612.83|614.84|612.44|0
1630417250000|2021-08-31 13:40:50|615.03|612.63|615.03|612.63|615.03|612.63|615.03|612.63|0
1630417260000|2021-08-31 13:41:00|614.84|612.44|614.65|612.25|614.84|612.44|614.65|612.25|0
1630417270000|2021-08-31 13:41:10|614.84|612.44|614.84|612.44|614.84|612.44|614.65|612.25|0
1630417280000|2021-08-31 13:41:20|614.65|612.25|614.84|612.44|614.84|612.44|614.65|612.25|0
1630417290000|2021-08-31 13:41:30|614.65|612.25|614.65|612.25|614.65|612.25|614.65|612.25|0
1630417300000|2021-08-31 13:41:40|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1630417310000|2021-08-31 13:41:50|614.06|611.66|614.26|611.86|614.45|612.05|614.06|611.66|0
1630417320000|2021-08-31 13:42:00|614.45|612.05|614.65|612.25|614.65|612.25|614.45|612.05|0
1630417330000|2021-08-31 13:42:10|614.45|612.05|614.65|612.25|614.65|612.25|614.45|612.05|0
1630417340000|2021-08-31 13:42:20|614.45|612.05|614.26|611.86|614.45|612.05|614.26|611.86|0
1630417350000|2021-08-31 13:42:30|614.06|611.66|614.26|611.86|614.26|611.86|614.06|611.66|0
1630417360000|2021-08-31 13:42:40|614.45|612.05|614.26|611.86|614.45|612.05|614.26|611.86|0
1630417370000|2021-08-31 13:42:50|614.06|611.66|614.26|611.86|614.26|611.86|614.06|611.66|0
1630417390000|2021-08-31 13:43:10|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1630417400000|2021-08-31 13:43:20|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1630417410000|2021-08-31 13:43:30|614.84|612.44|615.42|613.02|615.42|613.02|614.84|612.44|0
1630417420000|2021-08-31 13:43:40|615.61|613.21|615.61|613.21|615.61|613.21|615.42|613.02|0
1630417430000|2021-08-31 13:43:50|616|613.6|616|613.6|616|613.6|615.81|613.41|0
1630417440000|2021-08-31 13:44:00|615.81|613.41|615.81|613.41|615.81|613.41|615.81|613.41|0
1630417450000|2021-08-31 13:44:10|616|613.6|615.81|613.41|616|613.6|615.81|613.41|0
1630417460000|2021-08-31 13:44:20|615.61|613.21|615.81|613.41|615.81|613.41|615.42|613.02|0
1630417470000|2021-08-31 13:44:30|615.61|613.21|615.81|613.41|615.81|613.41|615.61|613.21|0
1630417480000|2021-08-31 13:44:40|615.61|613.21|615.61|613.21|615.81|613.41|615.61|613.21|0
1630417490000|2021-08-31 13:44:50|615.81|613.41|615.03|612.63|615.81|613.41|615.03|612.63|0
1630417500000|2021-08-31 13:45:00|614.26|611.86|614.84|612.44|614.84|612.44|614.26|611.86|0
1630417510000|2021-08-31 13:45:10|615.03|612.63|614.84|612.44|615.23|612.83|614.84|612.44|0
1630417520000|2021-08-31 13:45:20|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1630417530000|2021-08-31 13:45:30|614.45|612.05|614.84|612.44|614.84|612.44|614.45|612.05|0
1630417540000|2021-08-31 13:45:40|614.45|612.05|614.35|611.95|614.45|612.05|614.35|611.95|0
1630417550000|2021-08-31 13:45:50|614.64|612.24|614.84|612.44|614.84|612.44|614.64|612.24|0
1630417560000|2021-08-31 13:46:00|615.03|612.63|615.23|612.83|615.23|612.83|615.03|612.63|0
1630417570000|2021-08-31 13:46:10|615.03|612.63|614.64|612.24|615.03|612.63|614.45|612.05|0
1630417580000|2021-08-31 13:46:20|614.84|612.44|614.84|612.44|614.84|612.44|614.64|612.24|0
1630417590000|2021-08-31 13:46:30|614.64|612.24|614.64|612.24|614.84|612.44|614.64|612.24|0
1630417600000|2021-08-31 13:46:40|614.06|611.66|614.26|611.86|614.26|611.86|614.06|611.66|0
1630417610000|2021-08-31 13:46:50|614.06|611.66|613.67|611.27|614.06|611.66|613.67|611.27|0
1630417620000|2021-08-31 13:47:00|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1630417630000|2021-08-31 13:47:10|614.06|611.66|613.67|611.27|614.15|611.75|613.67|611.27|0
1630417640000|2021-08-31 13:47:20|613.48|611.08|613.09|610.69|613.48|611.08|613.09|610.69|0
1630417650000|2021-08-31 13:47:30|613.48|611.08|613.09|610.69|613.48|611.08|613.09|610.69|0
1630417660000|2021-08-31 13:47:40|613.29|610.89|613.48|611.08|613.48|611.08|613.29|610.89|0
1630417670000|2021-08-31 13:47:50|613.87|611.47|613.09|610.69|613.87|611.47|613.09|610.69|0
1630417680000|2021-08-31 13:48:00|613.29|610.89|613.09|610.69|613.29|610.89|612.9|610.5|0
1630417690000|2021-08-31 13:48:10|613.29|610.89|613.67|611.27|613.67|611.27|613.09|610.69|0
1630417700000|2021-08-31 13:48:20|613.48|611.08|613.87|611.47|613.87|611.47|613.29|610.89|0
1630417710000|2021-08-31 13:48:30|614.06|611.66|614.06|611.66|614.06|611.66|613.87|611.47|0
1630417720000|2021-08-31 13:48:40|614.15|611.75|614.15|611.75|614.25|611.85|614.06|611.66|0
1630417730000|2021-08-31 13:48:50|614.25|611.85|614.06|611.66|614.25|611.85|614.06|611.66|0
1630417740000|2021-08-31 13:49:00|614.25|611.85|614.45|612.05|614.45|612.05|614.25|611.85|0
1630417750000|2021-08-31 13:49:10|614.25|611.85|614.45|612.05|614.45|612.05|614.25|611.85|0
1630417760000|2021-08-31 13:49:20|614.64|612.24|614.25|611.85|614.64|612.24|614.25|611.85|0
1630417770000|2021-08-31 13:49:30|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1630417780000|2021-08-31 13:49:40|614.64|612.24|615.03|612.63|615.03|612.63|614.64|612.24|0
1630417790000|2021-08-31 13:49:50|615.22|612.82|615.03|612.63|615.22|612.82|615.03|612.63|0
1630417800000|2021-08-31 13:50:00|614.64|612.24|614.25|611.85|614.64|612.24|614.25|611.85|0
1630417810000|2021-08-31 13:50:10|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1630417820000|2021-08-31 13:50:20|614.25|611.85|613.67|611.27|614.25|611.85|613.67|611.27|0
1630417830000|2021-08-31 13:50:30|613.48|611.08|613.48|611.08|613.67|611.27|613.48|611.08|0
1630417840000|2021-08-31 13:50:40|613.67|611.27|613.28|610.88|613.67|611.27|613.28|610.88|0
1630417850000|2021-08-31 13:50:50|613.48|611.08|613.09|610.69|613.48|611.08|613.09|610.69|0
1630417860000|2021-08-31 13:51:00|612.9|610.5|612.9|610.5|612.9|610.5|612.9|610.5|0
1630417870000|2021-08-31 13:51:10|613.09|610.69|612.51|610.11|613.09|610.69|612.51|610.11|0
1630417880000|2021-08-31 13:51:20|612.7|610.3|613.09|610.69|613.09|610.69|612.7|610.3|0
1630417890000|2021-08-31 13:51:30|612.9|610.5|612.9|610.5|613.09|610.69|612.9|610.5|0
1630417900000|2021-08-31 13:51:40|613.09|610.69|612.7|610.3|613.09|610.69|612.7|610.3|0
1630417910000|2021-08-31 13:51:50|612.6|610.2|612.12|609.72|612.6|610.2|612.12|609.72|0
1630417920000|2021-08-31 13:52:00|611.74|609.34|611.93|609.53|611.93|609.53|611.74|609.34|0
1630417930000|2021-08-31 13:52:10|611.74|609.34|611.35|608.95|611.74|609.34|611.35|608.95|0
1630417940000|2021-08-31 13:52:20|611.15|608.75|610.96|608.56|611.15|608.75|610.96|608.56|0
1630417950000|2021-08-31 13:52:30|611.35|608.95|612.32|609.92|612.32|609.92|611.35|608.95|0
1630417960000|2021-08-31 13:52:40|612.51|610.11|612.7|610.3|612.7|610.3|612.51|610.11|0
1630417970000|2021-08-31 13:52:50|612.51|610.11|611.93|609.53|612.51|610.11|611.93|609.53|0
1630417980000|2021-08-31 13:53:00|612.12|609.72|612.41|610.01|612.41|610.01|612.12|609.72|0
1630417990000|2021-08-31 13:53:10|612.51|610.11|612.51|610.11|612.7|610.3|612.51|610.11|0
1630418000000|2021-08-31 13:53:20|612.12|609.72|612.41|610.01|612.41|610.01|611.93|609.53|0
1630418010000|2021-08-31 13:53:30|612.32|609.92|612.7|610.3|612.7|610.3|612.32|609.92|0
1630418020000|2021-08-31 13:53:40|612.9|610.5|612.9|610.5|612.9|610.5|612.7|610.3|0
1630418030000|2021-08-31 13:53:50|612.7|610.3|612.32|609.92|612.7|610.3|612.12|609.72|0
1630418040000|2021-08-31 13:54:00|612.12|609.72|611.93|609.53|612.12|609.72|611.73|609.33|0
1630418050000|2021-08-31 13:54:10|612.12|609.72|612.32|609.92|612.32|609.92|612.12|609.72|0
1630418060000|2021-08-31 13:54:20|612.12|609.72|611.93|609.53|612.12|609.72|611.93|609.53|0
1630418070000|2021-08-31 13:54:30|612.12|609.72|612.12|609.72|612.12|609.72|612.12|609.72|0
1630418080000|2021-08-31 13:54:40|611.93|609.53|612.12|609.72|612.31|609.91|611.93|609.53|0
1630418090000|2021-08-31 13:54:50|612.31|609.91|611.73|609.33|612.31|609.91|611.73|609.33|0
1630418100000|2021-08-31 13:55:00|611.54|609.14|611.54|609.14|611.54|609.14|611.54|609.14|0
1630418110000|2021-08-31 13:55:10|611.35|608.95|611.54|609.14|611.54|609.14|611.35|608.95|0
1630418120000|2021-08-31 13:55:20|610.96|608.56|610.57|608.17|610.96|608.56|610.57|608.17|0
1630418130000|2021-08-31 13:55:30|610.77|608.37|610.96|608.56|610.96|608.56|610.77|608.37|0
1630418140000|2021-08-31 13:55:40|611.15|608.75|611.93|609.53|611.93|609.53|611.15|608.75|0
1630418150000|2021-08-31 13:55:50|612.12|609.72|611.93|609.53|612.12|609.72|611.93|609.53|0
1630418160000|2021-08-31 13:56:00|611.73|609.33|612.31|609.91|612.31|609.91|611.54|609.14|0
1630418170000|2021-08-31 13:56:10|612.12|609.72|612.31|609.91|612.7|610.3|612.12|609.72|0
1630418180000|2021-08-31 13:56:20|612.12|609.72|611.93|609.53|612.12|609.72|611.93|609.53|0
1630418190000|2021-08-31 13:56:30|612.12|609.72|612.51|610.11|612.51|610.11|612.12|609.72|0
1630418200000|2021-08-31 13:56:40|612.31|609.91|612.7|610.3|612.7|610.3|612.31|609.91|0
1630418210000|2021-08-31 13:56:50|613.09|610.69|613.28|610.88|613.28|610.88|613.09|610.69|0
1630418220000|2021-08-31 13:57:00|613.09|610.69|613.28|610.88|613.48|611.08|612.89|610.49|0
1630418230000|2021-08-31 13:57:10|613.48|611.08|613.48|611.08|613.67|611.27|613.48|611.08|0
1630418240000|2021-08-31 13:57:20|613.28|610.88|613.28|610.88|613.48|611.08|613.28|610.88|0
1630418250000|2021-08-31 13:57:30|613.38|610.98|613.67|611.27|613.67|611.27|613.38|610.98|0
1630418260000|2021-08-31 13:57:40|613.86|611.46|614.44|612.04|614.44|612.04|613.86|611.46|0
1630418270000|2021-08-31 13:57:50|614.25|611.85|614.06|611.66|614.25|611.85|613.86|611.46|0
1630418280000|2021-08-31 13:58:00|614.25|611.85|613.86|611.46|614.25|611.85|613.67|611.27|0
1630418290000|2021-08-31 13:58:10|613.67|611.27|613.48|611.08|613.67|611.27|613.37|610.97|0
1630418300000|2021-08-31 13:58:20|613.28|610.88|613.09|610.69|613.28|610.88|613.09|610.69|0
1630418310000|2021-08-31 13:58:30|612.7|610.3|612.7|610.3|612.89|610.49|612.7|610.3|0
1630418320000|2021-08-31 13:58:40|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1630418330000|2021-08-31 13:58:50|612.31|609.91|612.51|610.11|612.51|610.11|612.31|609.91|0
1630418340000|2021-08-31 13:59:00|612.31|609.91|611.93|609.53|612.31|609.91|611.93|609.53|0
1630418350000|2021-08-31 13:59:10|612.31|609.91|612.12|609.72|612.31|609.91|612.12|609.72|0
1630418360000|2021-08-31 13:59:20|612.31|609.91|612.31|609.91|612.31|609.91|612.31|609.91|0
1630418370000|2021-08-31 13:59:30|612.12|609.72|612.12|609.72|612.31|609.91|612.12|609.72|0
1630418380000|2021-08-31 13:59:40|612.31|609.91|612.12|609.72|612.51|610.11|612.12|609.72|0
1630418390000|2021-08-31 13:59:50|611.93|609.53|611.93|609.53|611.93|609.53|611.73|609.33|0
1630418400000|2021-08-31 14:00:00|611.73|609.33|612.12|609.72|612.12|609.72|611.34|608.94|0
1630418410000|2021-08-31 14:00:10|611.34|608.94|611.93|609.53|611.93|609.53|611.34|608.94|0
1630418420000|2021-08-31 14:00:20|612.7|610.3|612.12|609.72|612.7|610.3|612.12|609.72|0
1630418430000|2021-08-31 14:00:30|612.31|609.91|612.7|610.3|612.7|610.3|612.31|609.91|0
1630418440000|2021-08-31 14:00:40|612.21|609.81|611.73|609.33|612.21|609.81|611.73|609.33|0
1630418450000|2021-08-31 14:00:50|612.31|609.91|612.51|610.11|612.51|610.11|612.12|609.72|0
1630418460000|2021-08-31 14:01:00|612.89|610.49|612.89|610.49|612.89|610.49|612.7|610.3|0
1630418470000|2021-08-31 14:01:10|613.09|610.69|613.28|610.88|613.28|610.88|613.09|610.69|0
1630418480000|2021-08-31 14:01:20|613.18|610.78|613.67|611.27|613.67|611.27|613.18|610.78|0
1630418490000|2021-08-31 14:01:30|614.06|611.66|614.64|612.24|614.64|612.24|614.06|611.66|0
1630418500000|2021-08-31 14:01:40|614.25|611.85|613.67|611.27|614.25|611.85|613.67|611.27|0
1630418510000|2021-08-31 14:01:50|613.86|611.46|612.89|610.49|613.86|611.46|612.89|610.49|0
1630418520000|2021-08-31 14:02:00|613.09|610.69|613.09|610.69|613.09|610.69|612.7|610.3|0
1630418530000|2021-08-31 14:02:10|613.28|610.88|612.79|610.39|613.28|610.88|612.79|610.39|0
1630418540000|2021-08-31 14:02:20|612.89|610.49|613.09|610.69|613.47|611.07|612.89|610.49|0
1630418550000|2021-08-31 14:02:30|612.89|610.49|612.51|610.11|612.89|610.49|612.51|610.11|0
1630418560000|2021-08-31 14:02:40|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1630418570000|2021-08-31 14:02:50|612.89|610.49|612.51|610.11|612.89|610.49|612.51|610.11|0
1630418580000|2021-08-31 14:03:00|612.31|609.91|613.09|610.69|613.09|610.69|612.31|609.91|0
1630418590000|2021-08-31 14:03:10|612.89|610.49|613.09|610.69|613.28|610.88|612.89|610.49|0
1630418600000|2021-08-31 14:03:20|613.47|611.07|613.86|611.46|613.86|611.46|613.47|611.07|0
1630418610000|2021-08-31 14:03:30|613.95|611.55|614.05|611.65|614.05|611.65|613.95|611.55|0
1630418620000|2021-08-31 14:03:40|613.86|611.46|614.44|612.04|614.44|612.04|613.86|611.46|0
1630418630000|2021-08-31 14:03:50|614.25|611.85|613.95|611.55|614.25|611.85|613.95|611.55|0
1630418640000|2021-08-31 14:04:00|614.44|612.04|613.86|611.46|614.44|612.04|613.86|611.46|0
1630418650000|2021-08-31 14:04:10|614.05|611.65|614.05|611.65|614.05|611.65|613.86|611.46|0
1630418660000|2021-08-31 14:04:20|613.86|611.46|613.86|611.46|613.86|611.46|613.67|611.27|0
1630418670000|2021-08-31 14:04:30|614.05|611.65|614.44|612.04|614.44|612.04|614.05|611.65|0
1630418680000|2021-08-31 14:04:40|614.64|612.24|614.44|612.04|614.64|612.24|614.44|612.04|0
1630418690000|2021-08-31 14:04:50|614.64|612.24|614.44|612.04|614.83|612.43|614.44|612.04|0
1630418700000|2021-08-31 14:05:00|614.25|611.85|614.83|612.43|614.83|612.43|614.25|611.85|0
1630418710000|2021-08-31 14:05:10|615.02|612.62|615.02|612.62|615.02|612.62|614.83|612.43|0
1630418720000|2021-08-31 14:05:20|614.64|612.24|614.25|611.85|614.64|612.24|614.05|611.65|0
1630418730000|2021-08-31 14:05:30|614.44|612.04|614.44|612.04|614.44|612.04|614.25|611.85|0
1630418740000|2021-08-31 14:05:40|614.05|611.65|614.25|611.85|614.25|611.85|614.05|611.65|0
1630418750000|2021-08-31 14:05:50|614.44|612.04|614.64|612.24|614.64|612.24|614.44|612.04|0
1630418760000|2021-08-31 14:06:00|614.25|611.85|614.25|611.85|614.25|611.85|613.86|611.46|0
1630418770000|2021-08-31 14:06:10|614.05|611.65|613.67|611.27|614.05|611.65|613.67|611.27|0
1630418780000|2021-08-31 14:06:20|613.47|611.07|613.67|611.27|613.86|611.46|613.47|611.07|0
1630418790000|2021-08-31 14:06:30|613.47|611.07|613.47|611.07|613.47|611.07|613.47|611.07|0
1630418800000|2021-08-31 14:06:40|613.67|611.27|614.34|611.94|614.34|611.94|613.67|611.27|0
1630418810000|2021-08-31 14:06:50|614.25|611.85|614.05|611.65|614.44|612.04|614.05|611.65|0
1630418820000|2021-08-31 14:07:00|614.25|611.85|614.05|611.65|614.25|611.85|613.86|611.46|0
1630418830000|2021-08-31 14:07:10|614.63|612.23|615.02|612.62|615.02|612.62|614.44|612.04|0
1630418840000|2021-08-31 14:07:20|615.22|612.82|615.41|613.01|615.41|613.01|615.22|612.82|0
1630418850000|2021-08-31 14:07:30|615.6|613.2|615.41|613.01|615.6|613.2|615.41|613.01|0
1630418860000|2021-08-31 14:07:40|615.6|613.2|615.6|613.2|615.8|613.4|615.6|613.2|0
1630418870000|2021-08-31 14:07:50|615.8|613.4|615.99|613.59|615.99|613.59|615.6|613.2|0
1630418880000|2021-08-31 14:08:00|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630418890000|2021-08-31 14:08:10|615.99|613.59|615.41|613.01|615.99|613.59|615.41|613.01|0
1630418900000|2021-08-31 14:08:20|615.6|613.2|615.8|613.4|615.8|613.4|615.41|613.01|0
1630418910000|2021-08-31 14:08:30|615.6|613.2|615.41|613.01|615.6|613.2|615.41|613.01|0
1630418920000|2021-08-31 14:08:40|615.5|613.1|615.6|613.2|615.6|613.2|615.41|613.01|0
1630418930000|2021-08-31 14:08:50|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630418940000|2021-08-31 14:09:00|615.6|613.2|615.6|613.2|615.6|613.2|615.41|613.01|0
1630418950000|2021-08-31 14:09:10|615.8|613.4|615.6|613.2|615.8|613.4|615.6|613.2|0
1630418960000|2021-08-31 14:09:20|615.8|613.4|615.99|613.59|615.99|613.59|615.8|613.4|0
1630418970000|2021-08-31 14:09:30|616.19|613.79|616.38|613.98|616.38|613.98|616.19|613.79|0
1630418980000|2021-08-31 14:09:40|615.99|613.59|615.99|613.59|615.99|613.59|615.8|613.4|0
1630418990000|2021-08-31 14:09:50|616.28|613.88|616.77|614.37|616.77|614.37|616.28|613.88|0
1630419000000|2021-08-31 14:10:00|616.38|613.98|616.57|614.17|616.57|614.17|616.19|613.79|0
1630419010000|2021-08-31 14:10:10|616.38|613.98|615.99|613.59|616.57|614.17|615.99|613.59|0
1630419020000|2021-08-31 14:10:20|616.19|613.79|615.89|613.49|616.19|613.79|615.89|613.49|0
1630419030000|2021-08-31 14:10:30|615.6|613.2|616.19|613.79|616.19|613.79|615.6|613.2|0
1630419040000|2021-08-31 14:10:40|615.99|613.59|616.38|613.98|616.38|613.98|615.99|613.59|0
1630419050000|2021-08-31 14:10:50|616.19|613.79|616.57|614.17|616.57|614.17|616.19|613.79|0
1630419060000|2021-08-31 14:11:00|616.38|613.98|616.96|614.56|616.96|614.56|616.38|613.98|0
1630419070000|2021-08-31 14:11:10|617.16|614.76|617.35|614.95|617.35|614.95|617.16|614.76|0
1630419080000|2021-08-31 14:11:20|617.16|614.76|617.35|614.95|617.35|614.95|617.16|614.76|0
1630419090000|2021-08-31 14:11:30|617.16|614.76|617.16|614.76|617.16|614.76|617.16|614.76|0
1630419100000|2021-08-31 14:11:40|617.35|614.95|617.35|614.95|617.35|614.95|617.16|614.76|0
1630419110000|2021-08-31 14:11:50|617.44|615.04|617.35|614.95|617.44|615.04|617.16|614.76|0
1630419120000|2021-08-31 14:12:00|617.16|614.76|617.16|614.76|617.35|614.95|617.16|614.76|0
1630419130000|2021-08-31 14:12:10|617.35|614.95|617.35|614.95|617.35|614.95|617.16|614.76|0
1630419140000|2021-08-31 14:12:20|617.16|614.76|616.96|614.56|617.16|614.76|616.96|614.56|0
1630419150000|2021-08-31 14:12:30|617.16|614.76|617.16|614.76|617.16|614.76|616.96|614.56|0
1630419160000|2021-08-31 14:12:40|616.96|614.56|617.16|614.76|617.16|614.76|616.96|614.56|0
1630419170000|2021-08-31 14:12:50|617.35|614.95|617.35|614.95|617.35|614.95|617.35|614.95|0
1630419180000|2021-08-31 14:13:00|617.54|615.14|617.35|614.95|617.54|615.14|617.35|614.95|0
1630419200000|2021-08-31 14:13:20|617.54|615.14|617.74|615.34|617.74|615.34|617.54|615.14|0
1630419210000|2021-08-31 14:13:30|617.93|615.53|617.93|615.53|617.93|615.53|617.74|615.34|0
1630419220000|2021-08-31 14:13:40|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1630419230000|2021-08-31 14:13:50|618.13|615.73|618.03|615.63|618.13|615.73|618.03|615.63|0
1630419240000|2021-08-31 14:14:00|618.13|615.73|617.83|615.43|618.13|615.73|617.83|615.43|0
1630419250000|2021-08-31 14:14:10|617.74|615.34|617.54|615.14|617.74|615.34|617.54|615.14|0
1630419260000|2021-08-31 14:14:20|617.74|615.34|617.74|615.34|617.93|615.53|617.74|615.34|0
1630419280000|2021-08-31 14:14:40|617.54|615.14|617.74|615.34|617.74|615.34|617.54|615.14|0
1630419290000|2021-08-31 14:14:50|617.93|615.53|617.93|615.53|617.93|615.53|617.93|615.53|0
1630419300000|2021-08-31 14:15:00|618.13|615.73|617.74|615.34|618.13|615.73|617.74|615.34|0
1630419310000|2021-08-31 14:15:10|617.54|615.14|617.93|615.53|617.93|615.53|617.54|615.14|0
1630419320000|2021-08-31 14:15:20|617.74|615.34|617.35|614.95|617.74|615.34|617.35|614.95|0
1630419330000|2021-08-31 14:15:30|617.54|615.14|617.15|614.75|617.54|615.14|617.15|614.75|0
1630419340000|2021-08-31 14:15:40|617.35|614.95|616.96|614.56|617.35|614.95|616.96|614.56|0
1630419350000|2021-08-31 14:15:50|617.15|614.75|616.77|614.37|617.15|614.75|616.77|614.37|0
1630419360000|2021-08-31 14:16:00|616.57|614.17|616.38|613.98|616.57|614.17|616.38|613.98|0
1630419370000|2021-08-31 14:16:10|616.18|613.78|616.38|613.98|616.38|613.98|616.18|613.78|0
1630419380000|2021-08-31 14:16:20|615.99|613.59|616.18|613.78|616.18|613.78|615.99|613.59|0
1630419390000|2021-08-31 14:16:30|615.99|613.59|616.38|613.98|616.38|613.98|615.99|613.59|0
1630419400000|2021-08-31 14:16:40|615.99|613.59|616.77|614.37|616.77|614.37|615.99|613.59|0
1630419410000|2021-08-31 14:16:50|616.96|614.56|616.96|614.56|616.96|614.56|616.96|614.56|0
1630419420000|2021-08-31 14:17:00|617.15|614.75|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419430000|2021-08-31 14:17:10|617.15|614.75|617.15|614.75|617.15|614.75|616.96|614.56|0
1630419440000|2021-08-31 14:17:20|616.96|614.56|616.77|614.37|616.96|614.56|616.77|614.37|0
1630419450000|2021-08-31 14:17:30|616.96|614.56|617.35|614.95|617.35|614.95|616.96|614.56|0
1630419460000|2021-08-31 14:17:40|617.15|614.75|617.35|614.95|617.35|614.95|617.15|614.75|0
1630419470000|2021-08-31 14:17:50|617.15|614.75|616.96|614.56|617.35|614.95|616.96|614.56|0
1630419480000|2021-08-31 14:18:00|617.35|614.95|616.96|614.56|617.35|614.95|616.96|614.56|0
1630419490000|2021-08-31 14:18:10|617.05|614.65|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419500000|2021-08-31 14:18:20|617.15|614.75|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419510000|2021-08-31 14:18:30|617.15|614.75|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419520000|2021-08-31 14:18:40|616.76|614.36|616.96|614.56|616.96|614.56|616.76|614.36|0
1630419530000|2021-08-31 14:18:50|617.35|614.95|617.35|614.95|617.35|614.95|617.15|614.75|0
1630419540000|2021-08-31 14:19:00|617.44|615.04|617.74|615.34|617.74|615.34|617.44|615.04|0
1630419550000|2021-08-31 14:19:10|617.93|615.53|617.93|615.53|617.93|615.53|617.93|615.53|0
1630419560000|2021-08-31 14:19:20|618.12|615.72|617.93|615.53|618.12|615.72|617.93|615.53|0
1630419570000|2021-08-31 14:19:30|618.12|615.72|617.74|615.34|618.12|615.72|617.74|615.34|0
1630419580000|2021-08-31 14:19:40|617.54|615.14|617.54|615.14|617.93|615.53|617.54|615.14|0
1630419590000|2021-08-31 14:19:50|617.44|615.04|617.54|615.14|617.74|615.34|617.44|615.04|0
1630419600000|2021-08-31 14:20:00|617.35|614.95|617.35|614.95|617.35|614.95|617.35|614.95|0
1630419610000|2021-08-31 14:20:10|617.54|615.14|617.54|615.14|617.54|615.14|617.15|614.75|0
1630419620000|2021-08-31 14:20:20|617.35|614.95|617.25|614.85|617.35|614.95|617.15|614.75|0
1630419630000|2021-08-31 14:20:30|617.15|614.75|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419640000|2021-08-31 14:20:40|617.15|614.75|616.96|614.56|617.15|614.75|616.96|614.56|0
1630419650000|2021-08-31 14:20:50|616.76|614.36|615.99|613.59|616.76|614.36|615.99|613.59|0
1630419660000|2021-08-31 14:21:00|616.18|613.78|616.18|613.78|616.18|613.78|616.18|613.78|0
1630419670000|2021-08-31 14:21:10|615.99|613.59|616.18|613.78|616.38|613.98|615.99|613.59|0
1630419680000|2021-08-31 14:21:20|615.99|613.59|615.99|613.59|616.18|613.78|615.99|613.59|0
1630419700000|2021-08-31 14:21:40|616.18|613.78|615.6|613.2|616.18|613.78|615.6|613.2|0
1630419710000|2021-08-31 14:21:50|615.4|613|615.4|613|615.79|613.39|615.4|613|0
1630419720000|2021-08-31 14:22:00|615.99|613.59|616.37|613.97|616.37|613.97|615.99|613.59|0
1630419730000|2021-08-31 14:22:10|616.57|614.17|616.57|614.17|616.76|614.36|616.57|614.17|0
1630419740000|2021-08-31 14:22:20|616.37|613.97|616.18|613.78|616.57|614.17|616.18|613.78|0
1630419750000|2021-08-31 14:22:30|615.99|613.59|615.79|613.39|615.99|613.59|615.79|613.39|0
1630419760000|2021-08-31 14:22:40|615.69|613.29|615.79|613.39|615.79|613.39|615.4|613|0
1630419770000|2021-08-31 14:22:50|615.6|613.2|615.21|612.81|615.6|613.2|615.21|612.81|0
1630419780000|2021-08-31 14:23:00|615.4|613|615.79|613.39|615.79|613.39|615.21|612.81|0
1630419790000|2021-08-31 14:23:10|615.6|613.2|615.6|613.2|615.89|613.49|615.6|613.2|0
1630419800000|2021-08-31 14:23:20|615.5|613.1|615.79|613.39|615.79|613.39|615.5|613.1|0
1630419810000|2021-08-31 14:23:30|615.6|613.2|615.4|613|615.6|613.2|615.4|613|0
1630419820000|2021-08-31 14:23:40|615.21|612.81|615.3|612.9|615.3|612.9|615.02|612.62|0
1630419830000|2021-08-31 14:23:50|615.4|613|615.4|613|615.6|613.2|615.4|613|0
1630419840000|2021-08-31 14:24:00|615.6|613.2|615.21|612.81|615.6|613.2|615.21|612.81|0
1630419850000|2021-08-31 14:24:10|615.02|612.62|614.82|612.42|615.02|612.62|614.63|612.23|0
1630419860000|2021-08-31 14:24:20|615.02|612.62|615.4|613|615.4|613|614.82|612.42|0
1630419870000|2021-08-31 14:24:30|615.79|613.39|615.79|613.39|615.79|613.39|615.6|613.2|0
1630419880000|2021-08-31 14:24:40|615.6|613.2|615.21|612.81|615.6|613.2|615.21|612.81|0
1630419890000|2021-08-31 14:24:50|615.02|612.62|614.82|612.42|615.02|612.62|614.82|612.42|0
1630419900000|2021-08-31 14:25:00|614.63|612.23|614.05|611.65|614.63|612.23|614.05|611.65|0
1630419910000|2021-08-31 14:25:10|613.66|611.26|613.66|611.26|613.85|611.45|613.66|611.26|0
1630419920000|2021-08-31 14:25:20|613.85|611.45|613.85|611.45|614.24|611.84|613.85|611.45|0
1630419930000|2021-08-31 14:25:30|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1630419940000|2021-08-31 14:25:40|613.85|611.45|614.05|611.65|614.05|611.65|613.66|611.26|0
1630419950000|2021-08-31 14:25:50|614.24|611.84|614.82|612.42|614.82|612.42|614.24|611.84|0
1630419960000|2021-08-31 14:26:00|614.63|612.23|614.63|612.23|614.63|612.23|614.43|612.03|0
1630419970000|2021-08-31 14:26:10|614.82|612.42|614.63|612.23|615.01|612.61|614.63|612.23|0
1630419980000|2021-08-31 14:26:20|614.82|612.42|615.01|612.61|615.01|612.61|614.82|612.42|0
1630419990000|2021-08-31 14:26:30|615.21|612.81|614.72|612.32|615.21|612.81|614.63|612.23|0
1630420000000|2021-08-31 14:26:40|614.82|612.42|614.43|612.03|614.82|612.42|614.43|612.03|0
1630420010000|2021-08-31 14:26:50|614.63|612.23|614.43|612.03|614.63|612.23|614.43|612.03|0
1630420020000|2021-08-31 14:27:00|614.24|611.84|614.33|611.93|614.33|611.93|614.24|611.84|0
1630420030000|2021-08-31 14:27:10|614.24|611.84|614.43|612.03|614.43|612.03|614.24|611.84|0
1630420040000|2021-08-31 14:27:20|614.33|611.93|614.43|612.03|614.43|612.03|614.24|611.84|0
1630420050000|2021-08-31 14:27:30|614.33|611.93|614.24|611.84|614.33|611.93|614.24|611.84|0
1630420060000|2021-08-31 14:27:40|614.14|611.74|613.85|611.45|614.14|611.74|613.85|611.45|0
1630420070000|2021-08-31 14:27:50|614.04|611.64|614.24|611.84|614.24|611.84|614.04|611.64|0
1630420080000|2021-08-31 14:28:00|614.04|611.64|614.24|611.84|614.24|611.84|614.04|611.64|0
1630420090000|2021-08-31 14:28:10|614.43|612.03|614.43|612.03|614.43|612.03|614.43|612.03|0
1630420100000|2021-08-31 14:28:20|614.24|611.84|614.43|612.03|614.43|612.03|614.24|611.84|0
1630420110000|2021-08-31 14:28:30|614.24|611.84|614.63|612.23|614.63|612.23|614.24|611.84|0
1630420130000|2021-08-31 14:28:50|614.43|612.03|614.82|612.42|615.01|612.61|614.43|612.03|0
1630420140000|2021-08-31 14:29:00|615.21|612.81|615.4|613|615.6|613.2|615.21|612.81|0
1630420150000|2021-08-31 14:29:10|615.6|613.2|615.6|613.2|615.6|613.2|615.6|613.2|0
1630420160000|2021-08-31 14:29:20|615.69|613.29|615.79|613.39|615.79|613.39|615.6|613.2|0
1630420170000|2021-08-31 14:29:30|615.6|613.2|615.98|613.58|615.98|613.58|615.6|613.2|0
1630420180000|2021-08-31 14:29:40|615.6|613.2|615.79|613.39|615.79|613.39|615.6|613.2|0
1630420190000|2021-08-31 14:29:50|615.88|613.48|615.79|613.39|615.88|613.48|615.79|613.39|0
1630420200000|2021-08-31 14:30:00|615.69|613.29|615.6|613.2|615.79|613.39|615.6|613.2|0
1630420210000|2021-08-31 14:30:10|615.79|613.39|615.4|613|615.88|613.48|615.4|613|0
1630420220000|2021-08-31 14:30:20|614.82|612.42|615.21|612.81|615.21|612.81|614.82|612.42|0
1630420230000|2021-08-31 14:30:30|615.4|613|615.21|612.81|615.4|613|615.21|612.81|0
1630420240000|2021-08-31 14:30:40|614.82|612.42|614.82|612.42|615.01|612.61|614.82|612.42|0
1630420250000|2021-08-31 14:30:50|615.01|612.61|615.49|613.09|615.49|613.09|615.01|612.61|0
1630420260000|2021-08-31 14:31:00|615.4|613|614.82|612.42|615.59|613.19|614.82|612.42|0
1630420270000|2021-08-31 14:31:10|615.01|612.61|615.21|612.81|615.21|612.81|615.01|612.61|0
1630420280000|2021-08-31 14:31:20|615.4|613|615.21|612.81|615.4|613|615.01|612.61|0
1630420290000|2021-08-31 14:31:30|615.4|613|615.79|613.39|615.79|613.39|615.4|613|0
1630420300000|2021-08-31 14:31:40|615.98|613.58|616.18|613.78|616.18|613.78|615.98|613.58|0
1630420310000|2021-08-31 14:31:50|616.37|613.97|616.37|613.97|616.37|613.97|616.37|613.97|0
1630420320000|2021-08-31 14:32:00|616.66|614.26|616.56|614.16|616.76|614.36|616.56|614.16|0
1630420330000|2021-08-31 14:32:10|616.76|614.36|616.95|614.55|616.95|614.55|616.76|614.36|0
1630420340000|2021-08-31 14:32:20|616.76|614.36|616.95|614.55|616.95|614.55|616.76|614.36|0
1630420350000|2021-08-31 14:32:30|616.76|614.36|616.95|614.55|617.34|614.94|616.76|614.36|0
1630420360000|2021-08-31 14:32:40|617.15|614.75|617.54|615.14|617.54|615.14|617.15|614.75|0
1630420370000|2021-08-31 14:32:50|617.34|614.94|617.34|614.94|617.34|614.94|617.34|614.94|0
1630420380000|2021-08-31 14:33:00|617.54|615.14|617.63|615.23|617.73|615.33|617.54|615.14|0
1630420390000|2021-08-31 14:33:10|617.54|615.14|617.34|614.94|617.54|615.14|617.34|614.94|0
1630420400000|2021-08-31 14:33:20|617.54|615.14|617.54|615.14|617.73|615.33|617.54|615.14|0
1630420420000|2021-08-31 14:33:40|617.73|615.33|617.92|615.52|617.92|615.52|617.73|615.33|0
1630420430000|2021-08-31 14:33:50|617.73|615.33|617.73|615.33|617.73|615.33|617.73|615.33|0
1630420440000|2021-08-31 14:34:00|617.54|615.14|617.54|615.14|617.54|615.14|617.54|615.14|0
1630420450000|2021-08-31 14:34:10|617.34|614.94|617.15|614.75|617.34|614.94|617.15|614.75|0
1630420460000|2021-08-31 14:34:20|616.95|614.55|616.56|614.16|616.95|614.55|616.56|614.16|0
1630420480000|2021-08-31 14:34:40|616.76|614.36|616.56|614.16|616.85|614.45|616.56|614.16|0
1630420490000|2021-08-31 14:34:50|616.37|613.97|616.37|613.97|616.37|613.97|616.37|613.97|0
1630420500000|2021-08-31 14:35:00|615.98|613.58|615.98|613.58|615.98|613.58|615.79|613.39|0
1630420510000|2021-08-31 14:35:10|615.59|613.19|615.98|613.58|615.98|613.58|615.59|613.19|0
1630420520000|2021-08-31 14:35:20|615.79|613.39|616.37|613.97|616.37|613.97|615.79|613.39|0
1630420530000|2021-08-31 14:35:30|616.18|613.78|615.98|613.58|616.27|613.87|615.98|613.58|0
1630420540000|2021-08-31 14:35:40|616.18|613.78|616.37|613.97|616.37|613.97|616.07|613.67|0
1630420550000|2021-08-31 14:35:50|616.56|614.16|616.37|613.97|616.56|614.16|616.37|613.97|0
1630420560000|2021-08-31 14:36:00|615.98|613.58|616.18|613.78|616.18|613.78|615.98|613.58|0
1630420570000|2021-08-31 14:36:10|616.37|613.97|616.17|613.77|616.37|613.97|615.98|613.58|0
1630420580000|2021-08-31 14:36:20|616.37|613.97|615.98|613.58|616.37|613.97|615.98|613.58|0
1630420590000|2021-08-31 14:36:30|615.79|613.39|615.98|613.58|615.98|613.58|615.59|613.19|0
1630420600000|2021-08-31 14:36:40|615.59|613.19|615.4|613|615.59|613.19|615.4|613|0
1630420610000|2021-08-31 14:36:50|615.59|613.19|615.59|613.19|615.59|613.19|615.4|613|0
1630420620000|2021-08-31 14:37:00|615.4|613|616.37|613.97|616.37|613.97|615.4|613|0
1630420630000|2021-08-31 14:37:10|616.56|614.16|615.98|613.58|616.56|614.16|615.98|613.58|0
1630420640000|2021-08-31 14:37:20|616.17|613.77|616.17|613.77|616.17|613.77|616.17|613.77|0
1630420650000|2021-08-31 14:37:30|615.98|613.58|616.17|613.77|616.17|613.77|615.98|613.58|0
1630420660000|2021-08-31 14:37:40|615.79|613.39|616.17|613.77|616.17|613.77|615.79|613.39|0
1630420670000|2021-08-31 14:37:50|616.07|613.67|615.59|613.19|616.07|613.67|615.59|613.19|0
1630420680000|2021-08-31 14:38:00|615.4|613|615.2|612.8|615.4|613|615.01|612.61|0
1630420690000|2021-08-31 14:38:10|615.01|612.61|615.4|613|615.4|613|615.01|612.61|0
1630420700000|2021-08-31 14:38:20|615.59|613.19|615.4|613|615.59|613.19|615.2|612.8|0
1630420710000|2021-08-31 14:38:30|615.2|612.8|615.2|612.8|615.2|612.8|615.01|612.61|0
1630420720000|2021-08-31 14:38:40|615.01|612.61|615.4|613|615.4|613|615.01|612.61|0
1630420730000|2021-08-31 14:38:50|615.59|613.19|615.79|613.39|615.79|613.39|615.59|613.19|0
1630420740000|2021-08-31 14:39:00|615.98|613.58|616.37|613.97|616.37|613.97|615.98|613.58|0
1630420750000|2021-08-31 14:39:10|616.56|614.16|616.56|614.16|616.56|614.16|616.37|613.97|0
1630420760000|2021-08-31 14:39:20|616.76|614.36|617.14|614.74|617.14|614.74|616.76|614.36|0
1630420770000|2021-08-31 14:39:30|617.24|614.84|616.95|614.55|617.24|614.84|616.95|614.55|0
1630420780000|2021-08-31 14:39:40|617.24|614.84|617.14|614.74|617.24|614.84|617.14|614.74|0
1630420790000|2021-08-31 14:39:50|617.34|614.94|618.12|615.72|618.12|615.72|617.34|614.94|0
1630420810000|2021-08-31 14:40:10|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1630420820000|2021-08-31 14:40:20|618.31|615.91|618.12|615.72|618.31|615.91|617.73|615.33|0
1630420830000|2021-08-31 14:40:30|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1630420840000|2021-08-31 14:40:40|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1630420850000|2021-08-31 14:40:50|617.92|615.52|617.92|615.52|617.92|615.52|617.73|615.33|0
1630420860000|2021-08-31 14:41:00|617.73|615.33|618.12|615.72|618.12|615.72|617.73|615.33|0
1630420880000|2021-08-31 14:41:20|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1630420890000|2021-08-31 14:41:30|618.01|615.61|618.11|615.71|618.11|615.71|617.92|615.52|0
1630420900000|2021-08-31 14:41:40|617.92|615.52|618.11|615.71|618.11|615.71|617.92|615.52|0
1630420910000|2021-08-31 14:41:50|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1630420920000|2021-08-31 14:42:00|617.92|615.52|617.73|615.33|617.92|615.52|617.73|615.33|0
1630420930000|2021-08-31 14:42:10|617.53|615.13|617.34|614.94|617.53|615.13|617.34|614.94|0
1630420940000|2021-08-31 14:42:20|617.53|615.13|617.62|615.22|617.62|615.22|617.53|615.13|0
1630420950000|2021-08-31 14:42:30|617.34|614.94|617.34|614.94|617.34|614.94|617.14|614.74|0
1630420960000|2021-08-31 14:42:40|617.53|615.13|617.34|614.94|617.53|615.13|617.34|614.94|0
1630420970000|2021-08-31 14:42:50|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1630420980000|2021-08-31 14:43:00|616.75|614.35|617.14|614.74|617.14|614.74|616.75|614.35|0
1630420990000|2021-08-31 14:43:10|617.34|614.94|617.34|614.94|617.34|614.94|617.34|614.94|0
1630421000000|2021-08-31 14:43:20|617.24|614.84|617.34|614.94|617.34|614.94|617.24|614.84|0
1630421010000|2021-08-31 14:43:30|617.14|614.74|617.53|615.13|617.53|615.13|617.14|614.74|0
1630421020000|2021-08-31 14:43:40|617.34|614.94|616.75|614.35|617.34|614.94|616.75|614.35|0
1630421030000|2021-08-31 14:43:50|616.56|614.16|616.95|614.55|616.95|614.55|616.56|614.16|0
1630421040000|2021-08-31 14:44:00|616.85|614.45|616.95|614.55|616.95|614.55|616.56|614.16|0
1630421050000|2021-08-31 14:44:10|617.34|614.94|617.34|614.94|617.34|614.94|617.34|614.94|0
1630421060000|2021-08-31 14:44:20|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1630421080000|2021-08-31 14:44:40|616.95|614.55|617.34|614.94|617.34|614.94|616.95|614.55|0
1630421090000|2021-08-31 14:44:50|617.14|614.74|617.14|614.74|617.34|614.94|617.14|614.74|0
1630421100000|2021-08-31 14:45:00|617.34|614.94|617.53|615.13|617.53|615.13|617.34|614.94|0
1630421110000|2021-08-31 14:45:10|617.72|615.32|618.11|615.71|618.11|615.71|617.53|615.13|0
1630421140000|2021-08-31 14:45:40|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1630421150000|2021-08-31 14:45:50|618.5|616.1|618.89|616.49|618.89|616.49|618.5|616.1|0
1630421160000|2021-08-31 14:46:00|619.09|616.69|618.89|616.49|619.09|616.69|618.89|616.49|0
1630421170000|2021-08-31 14:46:10|618.7|616.3|618.31|615.91|618.7|616.3|618.31|615.91|0
1630421180000|2021-08-31 14:46:20|618.7|616.3|618.5|616.1|618.7|616.3|618.5|616.1|0
1630421190000|2021-08-31 14:46:30|618.7|616.3|618.7|616.3|618.89|616.49|618.7|616.3|0
1630421200000|2021-08-31 14:46:40|618.89|616.49|618.89|616.49|618.89|616.49|618.79|616.39|0
1630421210000|2021-08-31 14:46:50|619.08|616.68|618.89|616.49|619.08|616.68|618.89|616.49|0
1630421220000|2021-08-31 14:47:00|619.08|616.68|619.28|616.88|619.28|616.88|619.08|616.68|0
1630421230000|2021-08-31 14:47:10|619.08|616.68|619.08|616.68|619.28|616.88|619.08|616.68|0
1630421240000|2021-08-31 14:47:20|619.28|616.88|618.89|616.49|619.28|616.88|618.89|616.49|0
1630421250000|2021-08-31 14:47:30|618.7|616.3|619.47|617.07|619.47|617.07|618.7|616.3|0
1630421260000|2021-08-31 14:47:40|619.28|616.88|619.08|616.68|619.28|616.88|618.89|616.49|0
1630421270000|2021-08-31 14:47:50|619.18|616.78|619.28|616.88|619.28|616.88|619.18|616.78|0
1630421280000|2021-08-31 14:48:00|619.08|616.68|619.47|617.07|619.47|617.07|619.08|616.68|0
1630421290000|2021-08-31 14:48:10|619.28|616.88|619.08|616.68|619.28|616.88|619.08|616.68|0
1630421300000|2021-08-31 14:48:20|618.89|616.49|618.89|616.49|619.08|616.68|618.89|616.49|0
1630421310000|2021-08-31 14:48:30|619.08|616.68|618.89|616.49|619.08|616.68|618.89|616.49|0
1630421320000|2021-08-31 14:48:40|618.98|616.58|618.89|616.49|618.98|616.58|618.89|616.49|0
1630421330000|2021-08-31 14:48:50|619.08|616.68|618.89|616.49|619.08|616.68|618.89|616.49|0
1630421340000|2021-08-31 14:49:00|618.7|616.3|618.69|616.29|618.7|616.3|618.5|616.1|0
1630421350000|2021-08-31 14:49:10|618.89|616.49|618.69|616.29|618.89|616.49|618.69|616.29|0
1630421360000|2021-08-31 14:49:20|618.89|616.49|618.69|616.29|618.89|616.49|618.69|616.29|0
1630421370000|2021-08-31 14:49:30|618.5|616.1|618.5|616.1|618.5|616.1|618.5|616.1|0
1630421380000|2021-08-31 14:49:40|618.31|615.91|618.5|616.1|618.5|616.1|618.31|615.91|0
1630421390000|2021-08-31 14:49:50|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1630421400000|2021-08-31 14:50:00|618.2|615.8|617.72|615.32|618.2|615.8|617.72|615.32|0
1630421410000|2021-08-31 14:50:10|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1630421420000|2021-08-31 14:50:20|617.72|615.32|617.53|615.13|617.72|615.32|617.53|615.13|0
1630421430000|2021-08-31 14:50:30|617.72|615.32|617.72|615.32|617.72|615.32|617.53|615.13|0
1630421440000|2021-08-31 14:50:40|617.33|614.93|617.14|614.74|617.33|614.93|617.14|614.74|0
1630421450000|2021-08-31 14:50:50|617.33|614.93|617.14|614.74|617.33|614.93|617.14|614.74|0
1630421460000|2021-08-31 14:51:00|616.95|614.55|617.14|614.74|617.14|614.74|616.75|614.35|0
1630421470000|2021-08-31 14:51:10|617.04|614.64|617.33|614.93|617.33|614.93|617.04|614.64|0
1630421480000|2021-08-31 14:51:20|617.53|615.13|618.01|615.61|618.11|615.71|617.53|615.13|0
1630421490000|2021-08-31 14:51:30|617.92|615.52|617.92|615.52|618.11|615.71|617.92|615.52|0
1630421500000|2021-08-31 14:51:40|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1630421510000|2021-08-31 14:51:50|617.53|615.13|617.53|615.13|617.72|615.32|617.53|615.13|0
1630421520000|2021-08-31 14:52:00|617.72|615.32|617.72|615.32|617.92|615.52|617.62|615.22|0
1630421530000|2021-08-31 14:52:10|617.92|615.52|617.72|615.32|617.92|615.52|617.72|615.32|0
1630421540000|2021-08-31 14:52:20|618.11|615.71|618.11|615.71|618.2|615.8|618.11|615.71|0
1630421560000|2021-08-31 14:52:40|618.2|615.8|618.3|615.9|618.3|615.9|618.2|615.8|0
1630421570000|2021-08-31 14:52:50|618.2|615.8|618.11|615.71|618.2|615.8|618.11|615.71|0
1630421580000|2021-08-31 14:53:00|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1630421590000|2021-08-31 14:53:10|618.01|615.61|617.92|615.52|618.11|615.71|617.72|615.32|0
1630421600000|2021-08-31 14:53:20|617.72|615.32|617.72|615.32|617.72|615.32|617.53|615.13|0
1630421610000|2021-08-31 14:53:30|617.81|615.41|617.81|615.41|617.92|615.52|617.72|615.32|0
1630421620000|2021-08-31 14:53:40|617.53|615.13|617.43|615.03|617.53|615.13|617.33|614.93|0
1630421630000|2021-08-31 14:53:50|617.33|614.93|617.53|615.13|617.53|615.13|617.33|614.93|0
1630421640000|2021-08-31 14:54:00|617.72|615.32|617.72|615.32|617.72|615.32|617.53|615.13|0
1630421650000|2021-08-31 14:54:10|617.53|615.13|617.33|614.93|617.53|615.13|617.33|614.93|0
1630421660000|2021-08-31 14:54:20|617.23|614.83|617.14|614.74|617.23|614.83|617.14|614.74|0
1630421670000|2021-08-31 14:54:30|617.33|614.93|617.53|615.13|617.53|615.13|617.33|614.93|0
1630421680000|2021-08-31 14:54:40|617.33|614.93|617.33|614.93|617.33|614.93|617.33|614.93|0
1630421690000|2021-08-31 14:54:50|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1630421700000|2021-08-31 14:55:00|617.33|614.93|617.72|615.32|617.72|615.32|617.33|614.93|0
1630421710000|2021-08-31 14:55:10|617.53|615.13|617.72|615.32|617.72|615.32|617.53|615.13|0
1630421720000|2021-08-31 14:55:20|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630421730000|2021-08-31 14:55:30|618.11|615.71|617.91|615.51|618.11|615.71|617.91|615.51|0
1630421740000|2021-08-31 14:55:40|618.01|615.61|618.2|615.8|618.2|615.8|618.01|615.61|0
1630421750000|2021-08-31 14:55:50|618.3|615.9|618.11|615.71|618.3|615.9|618.11|615.71|0
1630421760000|2021-08-31 14:56:00|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630421770000|2021-08-31 14:56:10|618.3|615.9|618.11|615.71|618.3|615.9|618.11|615.71|0
1630421780000|2021-08-31 14:56:20|618.3|615.9|618.5|616.1|618.5|616.1|618.3|615.9|0
1630421790000|2021-08-31 14:56:30|618.3|615.9|618.11|615.71|618.3|615.9|618.11|615.71|0
1630421800000|2021-08-31 14:56:40|617.91|615.51|618.01|615.61|618.2|615.8|617.91|615.51|0
1630421810000|2021-08-31 14:56:50|618.3|615.9|618.3|615.9|618.3|615.9|618.3|615.9|0
1630421820000|2021-08-31 14:57:00|618.5|616.1|618.69|616.29|618.69|616.29|618.5|616.1|0
1630421830000|2021-08-31 14:57:10|618.5|616.1|618.5|616.1|618.5|616.1|618.5|616.1|0
1630421840000|2021-08-31 14:57:20|618.3|615.9|618.3|615.9|618.3|615.9|618.3|615.9|0
1630421850000|2021-08-31 14:57:30|618.11|615.71|618.3|615.9|618.3|615.9|618.11|615.71|0
1630421860000|2021-08-31 14:57:40|618.11|615.71|617.91|615.51|618.3|615.9|617.91|615.51|0
1630421870000|2021-08-31 14:57:50|617.72|615.32|617.72|615.32|617.91|615.51|617.72|615.32|0
1630421880000|2021-08-31 14:58:00|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630421890000|2021-08-31 14:58:10|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1630421900000|2021-08-31 14:58:20|617.53|615.13|617.72|615.32|617.72|615.32|617.53|615.13|0
1630421910000|2021-08-31 14:58:30|617.81|615.41|617.72|615.32|617.91|615.51|617.72|615.32|0
1630421920000|2021-08-31 14:58:40|617.81|615.41|617.72|615.32|617.81|615.41|617.72|615.32|0
1630421930000|2021-08-31 14:58:50|617.91|615.51|617.91|615.51|617.91|615.51|617.72|615.32|0
1630421940000|2021-08-31 14:59:00|618.11|615.71|617.91|615.51|618.11|615.71|617.72|615.32|0
1630421950000|2021-08-31 14:59:10|617.72|615.32|618.11|615.71|618.11|615.71|617.72|615.32|0
1630421960000|2021-08-31 14:59:20|617.91|615.51|618.11|615.71|618.11|615.71|617.91|615.51|0
1630421970000|2021-08-31 14:59:30|618.5|616.1|618.5|616.1|618.5|616.1|618.5|616.1|0
1630421980000|2021-08-31 14:59:40|618.3|615.9|618.69|616.29|618.69|616.29|618.3|615.9|0
1630421990000|2021-08-31 14:59:50|618.88|616.48|619.08|616.68|619.08|616.68|618.88|616.48|0
1630422000000|2021-08-31 15:00:00|619.17|616.77|618.88|616.48|619.27|616.87|618.88|616.48|0
1630422010000|2021-08-31 15:00:10|618.69|616.29|618.5|616.1|618.69|616.29|618.5|616.1|0
1630422020000|2021-08-31 15:00:20|618.69|616.29|618.88|616.48|618.88|616.48|618.69|616.29|0
1630422030000|2021-08-31 15:00:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1630422040000|2021-08-31 15:00:40|619.08|616.68|619.27|616.87|619.27|616.87|618.88|616.48|0
1630422050000|2021-08-31 15:00:50|619.47|617.07|619.86|617.46|619.86|617.46|619.47|617.07|0
1630422060000|2021-08-31 15:01:00|619.66|617.26|619.27|616.87|619.66|617.26|619.27|616.87|0
1630422070000|2021-08-31 15:01:10|619.08|616.68|618.88|616.48|619.08|616.68|618.88|616.48|0
1630422090000|2021-08-31 15:01:30|618.69|616.29|619.08|616.68|619.08|616.68|618.69|616.29|0
1630422100000|2021-08-31 15:01:40|618.98|616.58|619.08|616.68|619.08|616.68|618.88|616.48|0
1630422110000|2021-08-31 15:01:50|618.88|616.48|618.69|616.29|618.88|616.48|618.69|616.29|0
1630422120000|2021-08-31 15:02:00|618.5|616.1|618.39|615.99|618.5|616.1|618.11|615.71|0
1630422130000|2021-08-31 15:02:10|618.5|616.1|618.69|616.29|618.69|616.29|618.5|616.1|0
1630422140000|2021-08-31 15:02:20|618.88|616.48|618.88|616.48|619.08|616.68|618.88|616.48|0
1630422150000|2021-08-31 15:02:30|618.69|616.29|618.69|616.29|618.69|616.29|618.69|616.29|0
1630422160000|2021-08-31 15:02:40|618.88|616.48|618.3|615.9|618.88|616.48|618.3|615.9|0
1630422170000|2021-08-31 15:02:50|618.49|616.09|618.49|616.09|618.49|616.09|618.49|616.09|0
1630422180000|2021-08-31 15:03:00|618.3|615.9|618.11|615.71|618.3|615.9|618.11|615.71|0
1630422190000|2021-08-31 15:03:10|617.72|615.32|617.91|615.51|617.91|615.51|617.72|615.32|0
1630422200000|2021-08-31 15:03:20|617.72|615.32|617.72|615.32|617.72|615.32|617.52|615.12|0
1630422210000|2021-08-31 15:03:30|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630422220000|2021-08-31 15:03:40|617.72|615.32|617.52|615.12|617.72|615.32|617.52|615.12|0
1630422230000|2021-08-31 15:03:50|617.33|614.93|617.13|614.73|617.33|614.93|617.13|614.73|0
1630422240000|2021-08-31 15:04:00|616.94|614.54|617.13|614.73|617.33|614.93|616.94|614.54|0
1630422250000|2021-08-31 15:04:10|617.33|614.93|617.33|614.93|617.33|614.93|617.33|614.93|0
1630422260000|2021-08-31 15:04:20|617.13|614.73|616.94|614.54|617.13|614.73|616.94|614.54|0
1630422270000|2021-08-31 15:04:30|616.75|614.35|616.55|614.15|616.75|614.35|616.55|614.15|0
1630422280000|2021-08-31 15:04:40|616.36|613.96|616.36|613.96|616.36|613.96|616.36|613.96|0
1630422290000|2021-08-31 15:04:50|616.26|613.86|616.75|614.35|616.75|614.35|616.26|613.86|0
1630422300000|2021-08-31 15:05:00|616.55|614.15|616.36|613.96|616.55|614.15|616.36|613.96|0
1630422310000|2021-08-31 15:05:10|616.55|614.15|616.94|614.54|616.94|614.54|616.55|614.15|0
1630422320000|2021-08-31 15:05:20|616.55|614.15|616.36|613.96|616.55|614.15|616.16|613.76|0
1630422330000|2021-08-31 15:05:30|616.75|614.35|616.84|614.44|616.84|614.44|616.75|614.35|0
1630422340000|2021-08-31 15:05:40|616.75|614.35|617.52|615.12|617.52|615.12|616.75|614.35|0
1630422350000|2021-08-31 15:05:50|617.72|615.32|617.52|615.12|617.72|615.32|617.52|615.12|0
1630422360000|2021-08-31 15:06:00|617.91|615.51|617.72|615.32|617.91|615.51|617.72|615.32|0
1630422370000|2021-08-31 15:06:10|617.52|615.12|617.91|615.51|617.91|615.51|617.52|615.12|0
1630422380000|2021-08-31 15:06:20|617.72|615.32|617.52|615.12|617.91|615.51|617.52|615.12|0
1630422390000|2021-08-31 15:06:30|617.62|615.22|617.91|615.51|617.91|615.51|617.62|615.22|0
1630422400000|2021-08-31 15:06:40|617.72|615.32|617.72|615.32|617.91|615.51|617.72|615.32|0
1630422410000|2021-08-31 15:06:50|617.52|615.12|617.72|615.32|617.72|615.32|617.52|615.12|0
1630422430000|2021-08-31 15:07:10|617.81|615.41|618.1|615.7|618.1|615.7|617.81|615.41|0
1630422440000|2021-08-31 15:07:20|617.91|615.51|617.91|615.51|617.91|615.51|617.72|615.32|0
1630422450000|2021-08-31 15:07:30|618.1|615.7|618.1|615.7|618.1|615.7|618.1|615.7|0
1630422460000|2021-08-31 15:07:40|618.3|615.9|618.1|615.7|618.3|615.9|618.1|615.7|0
1630422470000|2021-08-31 15:07:50|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630422480000|2021-08-31 15:08:00|618.1|615.7|618.3|615.9|618.3|615.9|617.91|615.51|0
1630422500000|2021-08-31 15:08:20|618.39|615.99|618.49|616.09|618.49|616.09|618.3|615.9|0
1630422510000|2021-08-31 15:08:30|618.69|616.29|618.69|616.29|618.69|616.29|618.69|616.29|0
1630422520000|2021-08-31 15:08:40|618.88|616.48|618.69|616.29|618.88|616.48|618.69|616.29|0
1630422530000|2021-08-31 15:08:50|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1630422540000|2021-08-31 15:09:00|618.69|616.29|618.88|616.48|618.88|616.48|618.69|616.29|0
1630422550000|2021-08-31 15:09:10|618.69|616.29|618.49|616.09|618.69|616.29|618.49|616.09|0
1630422560000|2021-08-31 15:09:20|618.3|615.9|618.3|615.9|618.3|615.9|618.3|615.9|0
1630422570000|2021-08-31 15:09:30|618|615.6|618.1|615.7|618.1|615.7|617.91|615.51|0
1630422580000|2021-08-31 15:09:40|617.91|615.51|618.1|615.7|618.1|615.7|617.91|615.51|0
1630422590000|2021-08-31 15:09:50|618.3|615.9|618.1|615.7|618.3|615.9|618.1|615.7|0
1630422600000|2021-08-31 15:10:00|617.91|615.51|617.71|615.31|617.91|615.51|617.71|615.31|0
1630422610000|2021-08-31 15:10:10|617.91|615.51|617.91|615.51|617.91|615.51|617.81|615.41|0
1630422620000|2021-08-31 15:10:20|617.71|615.31|618.1|615.7|618.1|615.7|617.71|615.31|0
1630422630000|2021-08-31 15:10:30|617.91|615.51|618.1|615.7|618.1|615.7|617.91|615.51|0
1630422640000|2021-08-31 15:10:40|618.3|615.9|618.3|615.9|618.3|615.9|618.3|615.9|0
1630422650000|2021-08-31 15:10:50|618.1|615.7|618.2|615.8|618.2|615.8|618.1|615.7|0
1630422660000|2021-08-31 15:11:00|618.1|615.7|618.1|615.7|618.1|615.7|617.91|615.51|0
1630422670000|2021-08-31 15:11:10|618.3|615.9|618.3|615.9|618.3|615.9|618.1|615.7|0
1630422680000|2021-08-31 15:11:20|618.1|615.7|617.71|615.31|618.1|615.7|617.71|615.31|0
1630422690000|2021-08-31 15:11:30|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630422700000|2021-08-31 15:11:40|618.1|615.7|618.1|615.7|618.1|615.7|618.1|615.7|0
1630422710000|2021-08-31 15:11:50|617.91|615.51|617.71|615.31|617.91|615.51|617.71|615.31|0
1630422720000|2021-08-31 15:12:00|617.52|615.12|617.91|615.51|617.91|615.51|617.52|615.12|0
1630422730000|2021-08-31 15:12:10|618.1|615.7|617.91|615.51|618.1|615.7|617.91|615.51|0
1630422740000|2021-08-31 15:12:20|618.1|615.7|617.91|615.51|618.1|615.7|617.91|615.51|0
1630422750000|2021-08-31 15:12:30|617.71|615.31|617.61|615.21|617.71|615.31|617.61|615.21|0
1630422760000|2021-08-31 15:12:40|617.71|615.31|617.71|615.31|617.91|615.51|617.71|615.31|0
1630422780000|2021-08-31 15:13:00|617.91|615.51|618|615.6|618.1|615.7|617.91|615.51|0
1630422790000|2021-08-31 15:13:10|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1630422800000|2021-08-31 15:13:20|617.71|615.31|617.71|615.31|617.71|615.31|617.71|615.31|0
1630422820000|2021-08-31 15:13:40|617.52|615.12|617.71|615.31|617.71|615.31|617.52|615.12|0
1630422830000|2021-08-31 15:13:50|617.52|615.12|617.71|615.31|617.71|615.31|617.52|615.12|0
1630422840000|2021-08-31 15:14:00|617.52|615.12|617.71|615.31|617.91|615.51|617.52|615.12|0
1630422850000|2021-08-31 15:14:10|617.61|615.21|617.91|615.51|617.91|615.51|617.52|615.12|0
1630422860000|2021-08-31 15:14:20|617.71|615.31|617.32|614.92|617.71|615.31|617.32|614.92|0
1630422870000|2021-08-31 15:14:30|617.13|614.73|617.32|614.92|617.32|614.92|617.13|614.73|0
1630422880000|2021-08-31 15:14:40|617.52|615.12|617.52|615.12|617.52|615.12|617.32|614.92|0
1630422890000|2021-08-31 15:14:50|617.71|615.31|617.52|615.12|617.71|615.31|617.52|615.12|0
1630422900000|2021-08-31 15:15:00|617.71|615.31|617.91|615.51|617.91|615.51|617.71|615.31|0
1630422910000|2021-08-31 15:15:10|618|615.6|618.1|615.7|618.3|615.9|618|615.6|0
1630422930000|2021-08-31 15:15:30|618.3|615.9|618.49|616.09|618.49|616.09|618.3|615.9|0
1630422950000|2021-08-31 15:15:50|618.58|616.18|618.88|616.48|618.88|616.48|618.58|616.18|0
1630422960000|2021-08-31 15:16:00|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630422970000|2021-08-31 15:16:10|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1630422980000|2021-08-31 15:16:20|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1630422990000|2021-08-31 15:16:30|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1630423000000|2021-08-31 15:16:40|619.46|617.06|619.85|617.45|619.85|617.45|619.46|617.06|0
1630423020000|2021-08-31 15:17:00|619.94|617.54|619.94|617.54|619.94|617.54|619.94|617.54|0
1630423030000|2021-08-31 15:17:10|620.04|617.64|620.24|617.84|620.24|617.84|620.04|617.64|0
1630423040000|2021-08-31 15:17:20|620.43|618.03|620.43|618.03|620.43|618.03|620.24|617.84|0
1630423050000|2021-08-31 15:17:30|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630423060000|2021-08-31 15:17:40|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630423070000|2021-08-31 15:17:50|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630423080000|2021-08-31 15:18:00|620.14|617.74|620.43|618.03|620.43|618.03|620.14|617.74|0
1630423090000|2021-08-31 15:18:10|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630423100000|2021-08-31 15:18:20|620.72|618.32|620.72|618.32|620.72|618.32|620.72|618.32|0
1630423110000|2021-08-31 15:18:30|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630423120000|2021-08-31 15:18:40|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630423130000|2021-08-31 15:18:50|620.63|618.23|620.82|618.42|620.82|618.42|620.63|618.23|0
1630423140000|2021-08-31 15:19:00|621.02|618.62|620.82|618.42|621.02|618.62|620.82|618.42|0
1630423160000|2021-08-31 15:19:20|621.02|618.62|621.02|618.62|621.02|618.62|621.02|618.62|0
1630423170000|2021-08-31 15:19:30|620.82|618.42|620.63|618.23|620.82|618.42|620.63|618.23|0
1630423180000|2021-08-31 15:19:40|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630423190000|2021-08-31 15:19:50|621.02|618.62|620.82|618.42|621.02|618.62|620.82|618.42|0
1630423210000|2021-08-31 15:20:10|621.02|618.62|621.02|618.62|621.02|618.62|621.02|618.62|0
1630423220000|2021-08-31 15:20:20|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1630423230000|2021-08-31 15:20:30|621.41|619.01|621.6|619.2|621.6|619.2|621.41|619.01|0
1630423240000|2021-08-31 15:20:40|621.41|619.01|621.6|619.2|621.6|619.2|621.41|619.01|0
1630423250000|2021-08-31 15:20:50|621.8|619.4|621.8|619.4|621.8|619.4|621.8|619.4|0
1630423260000|2021-08-31 15:21:00|621.99|619.59|621.99|619.59|622.18|619.78|621.99|619.59|0
1630423270000|2021-08-31 15:21:10|621.8|619.4|621.8|619.4|621.8|619.4|621.8|619.4|0
1630423290000|2021-08-31 15:21:30|621.6|619.2|621.6|619.2|621.6|619.2|621.6|619.2|0
1630423300000|2021-08-31 15:21:40|621.8|619.4|621.6|619.2|621.8|619.4|621.6|619.2|0
1630423310000|2021-08-31 15:21:50|621.8|619.4|621.79|619.39|621.8|619.4|621.79|619.39|0
1630423320000|2021-08-31 15:22:00|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1630423330000|2021-08-31 15:22:10|621.89|619.49|621.41|619.01|621.89|619.49|621.41|619.01|0
1630423340000|2021-08-31 15:22:20|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1630423360000|2021-08-31 15:22:40|621.41|619.01|621.21|618.81|621.41|619.01|621.21|618.81|0
1630423370000|2021-08-31 15:22:50|621.02|618.62|621.02|618.62|621.02|618.62|621.02|618.62|0
1630423380000|2021-08-31 15:23:00|620.82|618.42|621.02|618.62|621.02|618.62|620.82|618.42|0
1630423390000|2021-08-31 15:23:10|620.82|618.42|620.72|618.32|620.82|618.42|620.72|618.32|0
1630423400000|2021-08-31 15:23:20|620.82|618.42|620.43|618.03|620.82|618.42|620.43|618.03|0
1630423420000|2021-08-31 15:23:40|620.63|618.23|620.43|618.03|620.63|618.23|620.43|618.03|0
1630423430000|2021-08-31 15:23:50|620.24|617.84|620.43|618.03|620.43|618.03|620.24|617.84|0
1630423440000|2021-08-31 15:24:00|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630423450000|2021-08-31 15:24:10|620.72|618.32|620.63|618.23|620.72|618.32|620.63|618.23|0
1630423460000|2021-08-31 15:24:20|620.82|618.42|620.72|618.32|620.82|618.42|620.63|618.23|0
1630423470000|2021-08-31 15:24:30|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630423480000|2021-08-31 15:24:40|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630423500000|2021-08-31 15:25:00|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630423510000|2021-08-31 15:25:10|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630423520000|2021-08-31 15:25:20|620.43|618.03|620.04|617.64|620.43|618.03|620.04|617.64|0
1630423530000|2021-08-31 15:25:30|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630423540000|2021-08-31 15:25:40|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1630423550000|2021-08-31 15:25:50|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630423580000|2021-08-31 15:26:20|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630423590000|2021-08-31 15:26:30|619.55|617.15|619.65|617.25|619.65|617.25|619.55|617.15|0
1630423600000|2021-08-31 15:26:40|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630423610000|2021-08-31 15:26:50|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1630423620000|2021-08-31 15:27:00|620.24|617.84|620.24|617.84|620.43|618.03|620.24|617.84|0
1630423630000|2021-08-31 15:27:10|620.04|617.64|619.85|617.45|620.04|617.64|619.85|617.45|0
1630423640000|2021-08-31 15:27:20|619.65|617.25|619.85|617.45|619.85|617.45|619.65|617.25|0
1630423650000|2021-08-31 15:27:30|619.65|617.25|619.85|617.45|619.85|617.45|619.65|617.25|0
1630423660000|2021-08-31 15:27:40|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1630423670000|2021-08-31 15:27:50|619.85|617.45|619.85|617.45|619.94|617.54|619.85|617.45|0
1630423680000|2021-08-31 15:28:00|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1630423690000|2021-08-31 15:28:10|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630423700000|2021-08-31 15:28:20|619.94|617.54|619.85|617.45|619.94|617.54|619.65|617.25|0
1630423710000|2021-08-31 15:28:30|619.65|617.25|619.65|617.25|619.74|617.34|619.65|617.25|0
1630423730000|2021-08-31 15:28:50|619.46|617.06|619.65|617.25|619.65|617.25|619.46|617.06|0
1630423740000|2021-08-31 15:29:00|619.55|617.15|619.65|617.25|619.65|617.25|619.46|617.06|0
1630423750000|2021-08-31 15:29:10|619.46|617.06|619.65|617.25|619.65|617.25|619.46|617.06|0
1630423760000|2021-08-31 15:29:20|619.46|617.06|619.65|617.25|619.65|617.25|619.46|617.06|0
1630423770000|2021-08-31 15:29:30|619.85|617.45|620.13|617.73|620.13|617.73|619.85|617.45|0
1630423780000|2021-08-31 15:29:40|620.04|617.64|619.85|617.45|620.04|617.64|619.85|617.45|0
1630423790000|2021-08-31 15:29:50|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1630423800000|2021-08-31 15:30:00|619.74|617.34|619.84|617.44|619.84|617.44|619.74|617.34|0
1630423810000|2021-08-31 15:30:10|620.43|618.03|620.23|617.83|620.43|618.03|620.23|617.83|0
1630423820000|2021-08-31 15:30:20|620.43|618.03|620.43|618.03|620.43|618.03|620.33|617.93|0
1630423830000|2021-08-31 15:30:30|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630423850000|2021-08-31 15:30:50|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630423860000|2021-08-31 15:31:00|620.62|618.22|620.23|617.83|620.62|618.22|620.23|617.83|0
1630423870000|2021-08-31 15:31:10|620.13|617.73|620.23|617.83|620.23|617.83|620.13|617.73|0
1630423880000|2021-08-31 15:31:20|620.04|617.64|619.84|617.44|620.04|617.64|619.84|617.44|0
1630423900000|2021-08-31 15:31:40|619.94|617.54|620.04|617.64|620.23|617.83|619.94|617.54|0
1630423910000|2021-08-31 15:31:50|620.13|617.73|619.84|617.44|620.13|617.73|619.84|617.44|0
1630423920000|2021-08-31 15:32:00|619.46|617.06|619.84|617.44|619.84|617.44|619.46|617.06|0
1630423930000|2021-08-31 15:32:10|619.65|617.25|620.13|617.73|620.13|617.73|619.65|617.25|0
1630423940000|2021-08-31 15:32:20|620.04|617.64|620.43|618.03|620.43|618.03|620.04|617.64|0
1630423950000|2021-08-31 15:32:30|620.23|617.83|620.04|617.64|620.33|617.93|620.04|617.64|0
1630423960000|2021-08-31 15:32:40|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630423970000|2021-08-31 15:32:50|620.23|617.83|620.23|617.83|620.33|617.93|620.23|617.83|0
1630423980000|2021-08-31 15:33:00|620.04|617.64|620.43|618.03|620.43|618.03|620.04|617.64|0
1630423990000|2021-08-31 15:33:10|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630424000000|2021-08-31 15:33:20|620.62|618.22|620.43|618.03|620.62|618.22|620.43|618.03|0
1630424010000|2021-08-31 15:33:30|620.62|618.22|620.43|618.03|620.62|618.22|620.43|618.03|0
1630424030000|2021-08-31 15:33:50|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630424040000|2021-08-31 15:34:00|620.62|618.22|620.62|618.22|620.82|618.42|620.62|618.22|0
1630424050000|2021-08-31 15:34:10|620.43|618.03|620.43|618.03|620.43|618.03|620.43|618.03|0
1630424060000|2021-08-31 15:34:20|620.23|617.83|620.23|617.83|620.33|617.93|620.23|617.83|0
1630424070000|2021-08-31 15:34:30|620.43|618.03|620.62|618.22|620.62|618.22|620.43|618.03|0
1630424080000|2021-08-31 15:34:40|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630424090000|2021-08-31 15:34:50|621.01|618.61|621.01|618.61|621.21|618.81|621.01|618.61|0
1630424100000|2021-08-31 15:35:00|621.21|618.81|621.21|618.81|621.21|618.81|621.21|618.81|0
1630424120000|2021-08-31 15:35:20|621.4|619|621.4|619|621.4|619|621.21|618.81|0
1630424130000|2021-08-31 15:35:30|621.59|619.19|621.4|619|621.59|619.19|621.4|619|0
1630424150000|2021-08-31 15:35:50|621.21|618.81|621.59|619.19|621.59|619.19|621.2|618.8|0
1630424160000|2021-08-31 15:36:00|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630424170000|2021-08-31 15:36:10|621.59|619.19|621.98|619.58|621.98|619.58|621.59|619.19|0
1630424180000|2021-08-31 15:36:20|621.79|619.39|621.59|619.19|621.79|619.39|621.59|619.19|0
1630424190000|2021-08-31 15:36:30|621.49|619.09|621.59|619.19|621.59|619.19|621.49|619.09|0
1630424200000|2021-08-31 15:36:40|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630424210000|2021-08-31 15:36:50|621.59|619.19|621.4|619|621.59|619.19|621.4|619|0
1630424220000|2021-08-31 15:37:00|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630424230000|2021-08-31 15:37:10|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1630424240000|2021-08-31 15:37:20|621.2|618.8|621.2|618.8|621.4|619|621.2|618.8|0
1630424250000|2021-08-31 15:37:30|621.3|618.9|621.4|619|621.4|619|621.3|618.9|0
1630424260000|2021-08-31 15:37:40|621.2|618.8|621.2|618.8|621.4|619|621.2|618.8|0
1630424270000|2021-08-31 15:37:50|621.01|618.61|621.01|618.61|621.01|618.61|621.01|618.61|0
1630424280000|2021-08-31 15:38:00|621.1|618.7|621.01|618.61|621.1|618.7|621.01|618.61|0
1630424290000|2021-08-31 15:38:10|621.2|618.8|620.81|618.41|621.2|618.8|620.81|618.41|0
1630424300000|2021-08-31 15:38:20|620.62|618.22|620.81|618.41|620.81|618.41|620.62|618.22|0
1630424320000|2021-08-31 15:38:40|620.62|618.22|621.01|618.61|621.01|618.61|620.62|618.22|0
1630424330000|2021-08-31 15:38:50|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1630424340000|2021-08-31 15:39:00|620.62|618.22|621.01|618.61|621.01|618.61|620.62|618.22|0
1630424350000|2021-08-31 15:39:10|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630424360000|2021-08-31 15:39:20|621.3|618.9|621.4|619|621.4|619|621.3|618.9|0
1630424370000|2021-08-31 15:39:30|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630424380000|2021-08-31 15:39:40|621.4|619|621.4|619|621.4|619|621.2|618.8|0
1630424390000|2021-08-31 15:39:50|621.2|618.8|621.2|618.8|621.4|619|621.2|618.8|0
1630424400000|2021-08-31 15:40:00|621.01|618.61|621.2|618.8|621.2|618.8|621.01|618.61|0
1630424410000|2021-08-31 15:40:10|621.4|619|621.4|619|621.4|619|621.4|619|0
1630424430000|2021-08-31 15:40:30|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630424440000|2021-08-31 15:40:40|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630424450000|2021-08-31 15:40:50|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630424460000|2021-08-31 15:41:00|621.79|619.39|621.79|619.39|621.98|619.58|621.79|619.39|0
1630424470000|2021-08-31 15:41:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424480000|2021-08-31 15:41:20|621.88|619.48|621.79|619.39|621.88|619.48|621.79|619.39|0
1630424490000|2021-08-31 15:41:30|621.59|619.19|621.4|619|621.59|619.19|621.4|619|0
1630424500000|2021-08-31 15:41:40|621.49|619.09|621.2|618.8|621.49|619.09|621.2|618.8|0
1630424520000|2021-08-31 15:42:00|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630424530000|2021-08-31 15:42:10|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630424540000|2021-08-31 15:42:20|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424550000|2021-08-31 15:42:30|622.07|619.67|622.07|619.67|622.07|619.67|622.07|619.67|0
1630424560000|2021-08-31 15:42:40|622.18|619.78|622.18|619.78|622.18|619.78|621.98|619.58|0
1630424580000|2021-08-31 15:43:00|622.37|619.97|622.37|619.97|622.37|619.97|622.18|619.78|0
1630424590000|2021-08-31 15:43:10|622.18|619.78|622.07|619.67|622.18|619.78|622.07|619.67|0
1630424600000|2021-08-31 15:43:20|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424610000|2021-08-31 15:43:30|621.79|619.39|621.98|619.58|621.98|619.58|621.79|619.39|0
1630424620000|2021-08-31 15:43:40|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1630424630000|2021-08-31 15:43:50|622.37|619.97|622.18|619.78|622.37|619.97|622.18|619.78|0
1630424650000|2021-08-31 15:44:10|622.27|619.87|622.37|619.97|622.37|619.97|622.27|619.87|0
1630424660000|2021-08-31 15:44:20|622.18|619.78|621.98|619.58|622.18|619.78|621.98|619.58|0
1630424700000|2021-08-31 15:45:00|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630424710000|2021-08-31 15:45:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424730000|2021-08-31 15:45:30|621.79|619.39|621.79|619.39|621.98|619.58|621.79|619.39|0
1630424740000|2021-08-31 15:45:40|621.68|619.28|621.79|619.39|621.79|619.39|621.68|619.28|0
1630424750000|2021-08-31 15:45:50|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424760000|2021-08-31 15:46:00|622.17|619.77|622.17|619.77|622.17|619.77|622.17|619.77|0
1630424770000|2021-08-31 15:46:10|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1630424780000|2021-08-31 15:46:20|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630424790000|2021-08-31 15:46:30|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630424800000|2021-08-31 15:46:40|621.59|619.19|621.59|619.19|621.78|619.38|621.59|619.19|0
1630424820000|2021-08-31 15:47:00|621.4|619|621.4|619|621.59|619.19|621.4|619|0
1630424830000|2021-08-31 15:47:10|621.59|619.19|621.98|619.58|621.98|619.58|621.59|619.19|0
1630424840000|2021-08-31 15:47:20|621.78|619.38|621.78|619.38|621.88|619.48|621.78|619.38|0
1630424850000|2021-08-31 15:47:30|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630424880000|2021-08-31 15:48:00|621.78|619.38|621.98|619.58|621.98|619.58|621.78|619.38|0
1630424890000|2021-08-31 15:48:10|621.78|619.38|621.88|619.48|621.88|619.48|621.78|619.38|0
1630424900000|2021-08-31 15:48:20|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424910000|2021-08-31 15:48:30|621.78|619.38|621.98|619.58|621.98|619.58|621.78|619.38|0
1630424920000|2021-08-31 15:48:40|621.78|619.38|621.98|619.58|621.98|619.58|621.78|619.38|0
1630424930000|2021-08-31 15:48:50|621.88|619.48|621.78|619.38|621.88|619.48|621.78|619.38|0
1630424960000|2021-08-31 15:49:20|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1630424970000|2021-08-31 15:49:30|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630424980000|2021-08-31 15:49:40|622.07|619.67|622.07|619.67|622.07|619.67|622.07|619.67|0
1630424990000|2021-08-31 15:49:50|622.17|619.77|621.98|619.58|622.17|619.77|621.98|619.58|0
1630425000000|2021-08-31 15:50:00|622.17|619.77|622.17|619.77|622.17|619.77|622.17|619.77|0
1630425010000|2021-08-31 15:50:10|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1630425030000|2021-08-31 15:50:30|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1630425040000|2021-08-31 15:50:40|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630425060000|2021-08-31 15:51:00|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425070000|2021-08-31 15:51:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630425080000|2021-08-31 15:51:20|622.17|619.77|621.98|619.58|622.17|619.77|621.98|619.58|0
1630425100000|2021-08-31 15:51:40|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425110000|2021-08-31 15:51:50|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630425120000|2021-08-31 15:52:00|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425130000|2021-08-31 15:52:10|621.59|619.19|621.68|619.28|621.78|619.38|621.59|619.19|0
1630425140000|2021-08-31 15:52:20|621.59|619.19|621.59|619.19|621.78|619.38|621.59|619.19|0
1630425170000|2021-08-31 15:52:50|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630425190000|2021-08-31 15:53:10|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630425200000|2021-08-31 15:53:20|621|618.6|621|618.6|621|618.6|621|618.6|0
1630425210000|2021-08-31 15:53:30|621.2|618.8|621|618.6|621.2|618.8|621|618.6|0
1630425220000|2021-08-31 15:53:40|621.2|618.8|621.2|618.8|621.2|618.8|621|618.6|0
1630425230000|2021-08-31 15:53:50|621|618.6|621.2|618.8|621.2|618.8|621|618.6|0
1630425240000|2021-08-31 15:54:00|621.49|619.09|621.49|619.09|621.49|619.09|621.49|619.09|0
1630425250000|2021-08-31 15:54:10|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630425260000|2021-08-31 15:54:20|621.49|619.09|621.59|619.19|621.59|619.19|621.49|619.09|0
1630425270000|2021-08-31 15:54:30|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425280000|2021-08-31 15:54:40|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630425300000|2021-08-31 15:55:00|621.78|619.38|621.59|619.19|621.78|619.38|621.59|619.19|0
1630425310000|2021-08-31 15:55:10|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425320000|2021-08-31 15:55:20|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630425330000|2021-08-31 15:55:30|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425340000|2021-08-31 15:55:40|621.59|619.19|621.39|618.99|621.59|619.19|621.39|618.99|0
1630425350000|2021-08-31 15:55:50|621.48|619.08|621.39|618.99|621.48|619.08|621.39|618.99|0
1630425360000|2021-08-31 15:56:00|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630425380000|2021-08-31 15:56:20|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425400000|2021-08-31 15:56:40|621.87|619.47|621.98|619.58|621.98|619.58|621.87|619.47|0
1630425410000|2021-08-31 15:56:50|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630425420000|2021-08-31 15:57:00|621.98|619.58|621.78|619.38|621.98|619.58|621.78|619.38|0
1630425430000|2021-08-31 15:57:10|621.68|619.28|621.59|619.19|621.68|619.28|621.59|619.19|0
1630425440000|2021-08-31 15:57:20|621.48|619.08|621.59|619.19|621.59|619.19|621.48|619.08|0
1630425450000|2021-08-31 15:57:30|621.78|619.38|621.68|619.28|621.78|619.38|621.68|619.28|0
1630425460000|2021-08-31 15:57:40|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630425480000|2021-08-31 15:58:00|621.68|619.28|621.59|619.19|621.68|619.28|621.59|619.19|0
1630425490000|2021-08-31 15:58:10|621.48|619.08|621.59|619.19|621.59|619.19|621.48|619.08|0
1630425500000|2021-08-31 15:58:20|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630425510000|2021-08-31 15:58:30|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630425520000|2021-08-31 15:58:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630425540000|2021-08-31 15:59:00|621.58|619.18|621.48|619.08|621.58|619.18|621.48|619.08|0
1630425550000|2021-08-31 15:59:10|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630425570000|2021-08-31 15:59:30|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630425590000|2021-08-31 15:59:50|621.39|618.99|621.2|618.8|621.39|618.99|621.2|618.8|0
1630425600000|2021-08-31 16:00:00|621.39|618.99|621.19|618.79|621.39|618.99|621.19|618.79|0
1630425610000|2021-08-31 16:00:10|621.39|618.99|621|618.6|621.39|618.99|621|618.6|0
1630425620000|2021-08-31 16:00:20|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630425630000|2021-08-31 16:00:30|621.09|618.69|621.19|618.79|621.19|618.79|621|618.6|0
1630425640000|2021-08-31 16:00:40|621|618.6|620.61|618.21|621|618.6|620.61|618.21|0
1630425660000|2021-08-31 16:01:00|620.51|618.11|620.42|618.02|620.51|618.11|620.42|618.02|0
1630425670000|2021-08-31 16:01:10|620.22|617.82|620.42|618.02|620.42|618.02|620.22|617.82|0
1630425690000|2021-08-31 16:01:30|620.22|617.82|620.42|618.02|620.42|618.02|620.22|617.82|0
1630425700000|2021-08-31 16:01:40|620.22|617.82|620.03|617.63|620.22|617.82|620.03|617.63|0
1630425710000|2021-08-31 16:01:50|619.83|617.43|620.03|617.63|620.03|617.63|619.83|617.43|0
1630425720000|2021-08-31 16:02:00|620.22|617.82|620.03|617.63|620.22|617.82|620.03|617.63|0
1630425730000|2021-08-31 16:02:10|620.22|617.82|620.42|618.02|620.42|618.02|620.22|617.82|0
1630425740000|2021-08-31 16:02:20|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630425750000|2021-08-31 16:02:30|620.42|618.02|620.22|617.82|620.42|618.02|620.22|617.82|0
1630425760000|2021-08-31 16:02:40|620.42|618.02|620.42|618.02|620.42|618.02|620.42|618.02|0
1630425790000|2021-08-31 16:03:10|620.51|618.11|620.61|618.21|620.61|618.21|620.51|618.11|0
1630425800000|2021-08-31 16:03:20|620.8|618.4|620.61|618.21|620.8|618.4|620.61|618.21|0
1630425810000|2021-08-31 16:03:30|620.41|618.01|620.61|618.21|620.61|618.21|620.41|618.01|0
1630425820000|2021-08-31 16:03:40|620.8|618.4|620.41|618.01|620.8|618.4|620.41|618.01|0
1630425840000|2021-08-31 16:04:00|620.7|618.3|620.8|618.4|620.8|618.4|620.7|618.3|0
1630425850000|2021-08-31 16:04:10|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630425860000|2021-08-31 16:04:20|620.8|618.4|620.8|618.4|620.8|618.4|620.8|618.4|0
1630425890000|2021-08-31 16:04:50|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630425900000|2021-08-31 16:05:00|620.41|618.01|620.7|618.3|620.7|618.3|620.41|618.01|0
1630425910000|2021-08-31 16:05:10|620.61|618.21|621|618.6|621|618.6|620.61|618.21|0
1630425950000|2021-08-31 16:05:50|621.19|618.79|621.39|618.99|621.39|618.99|621.19|618.79|0
1630425960000|2021-08-31 16:06:00|621.19|618.79|621.19|618.79|621.29|618.89|621.19|618.79|0
1630425970000|2021-08-31 16:06:10|621|618.6|621.19|618.79|621.19|618.79|621|618.6|0
1630425980000|2021-08-31 16:06:20|621.39|618.99|621.19|618.79|621.39|618.99|621.19|618.79|0
1630425990000|2021-08-31 16:06:30|621|618.6|621|618.6|621|618.6|621|618.6|0
1630426000000|2021-08-31 16:06:40|621.19|618.79|621.39|618.99|621.39|618.99|621.19|618.79|0
1630426010000|2021-08-31 16:06:50|621.19|618.79|621.39|618.99|621.39|618.99|621.19|618.79|0
1630426030000|2021-08-31 16:07:10|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630426050000|2021-08-31 16:07:30|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630426070000|2021-08-31 16:07:50|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630426080000|2021-08-31 16:08:00|621.39|618.99|621.19|618.79|621.39|618.99|621.19|618.79|0
1630426100000|2021-08-31 16:08:20|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630426110000|2021-08-31 16:08:30|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630426130000|2021-08-31 16:08:50|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630426140000|2021-08-31 16:09:00|621.19|618.79|621.39|618.99|621.39|618.99|621.19|618.79|0
1630426160000|2021-08-31 16:09:20|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630426180000|2021-08-31 16:09:40|621|618.6|621|618.6|621|618.6|621|618.6|0
1630426190000|2021-08-31 16:09:50|620.9|618.5|621|618.6|621|618.6|620.9|618.5|0
1630426210000|2021-08-31 16:10:10|620.8|618.4|620.61|618.21|620.8|618.4|620.61|618.21|0
1630426220000|2021-08-31 16:10:20|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426260000|2021-08-31 16:11:00|620.22|617.82|620.41|618.01|620.41|618.01|620.22|617.82|0
1630426270000|2021-08-31 16:11:10|620.22|617.82|620.02|617.62|620.22|617.82|620.02|617.62|0
1630426280000|2021-08-31 16:11:20|620.22|617.82|620.22|617.82|620.22|617.82|620.02|617.62|0
1630426310000|2021-08-31 16:11:50|620.41|618.01|620.61|618.21|620.61|618.21|620.22|617.82|0
1630426320000|2021-08-31 16:12:00|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426330000|2021-08-31 16:12:10|620.22|617.82|620.22|617.82|620.22|617.82|620.22|617.82|0
1630426340000|2021-08-31 16:12:20|620.02|617.62|620.22|617.82|620.22|617.82|620.02|617.62|0
1630426350000|2021-08-31 16:12:30|620.02|617.62|620.41|618.01|620.41|618.01|620.02|617.62|0
1630426360000|2021-08-31 16:12:40|620.61|618.21|620.61|618.21|620.61|618.21|620.41|618.01|0
1630426370000|2021-08-31 16:12:50|620.7|618.3|620.8|618.4|620.8|618.4|620.7|618.3|0
1630426380000|2021-08-31 16:13:00|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630426390000|2021-08-31 16:13:10|620.5|618.1|620.41|618.01|620.5|618.1|620.41|618.01|0
1630426400000|2021-08-31 16:13:20|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630426410000|2021-08-31 16:13:30|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426430000|2021-08-31 16:13:50|620.61|618.21|620.41|618.01|620.61|618.21|620.41|618.01|0
1630426460000|2021-08-31 16:14:20|620.22|617.82|620.41|618.01|620.41|618.01|620.22|617.82|0
1630426470000|2021-08-31 16:14:30|620.61|618.21|620.6|618.2|620.61|618.21|620.6|618.2|0
1630426480000|2021-08-31 16:14:40|620.5|618.1|620.41|618.01|620.5|618.1|620.41|618.01|0
1630426490000|2021-08-31 16:14:50|620.22|617.82|620.41|618.01|620.41|618.01|620.22|617.82|0
1630426500000|2021-08-31 16:15:00|620.6|618.2|620.41|618.01|620.6|618.2|620.41|618.01|0
1630426510000|2021-08-31 16:15:10|620.22|617.82|620.41|618.01|620.41|618.01|620.22|617.82|0
1630426520000|2021-08-31 16:15:20|620.22|617.82|620.31|617.91|620.41|618.01|620.22|617.82|0
1630426530000|2021-08-31 16:15:30|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426550000|2021-08-31 16:15:50|620.5|618.1|620.41|618.01|620.5|618.1|620.41|618.01|0
1630426580000|2021-08-31 16:16:20|620.22|617.82|620.21|617.81|620.22|617.82|620.21|617.81|0
1630426590000|2021-08-31 16:16:30|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426600000|2021-08-31 16:16:40|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426610000|2021-08-31 16:16:50|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630426620000|2021-08-31 16:17:00|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426630000|2021-08-31 16:17:10|620.31|617.91|620.41|618.01|620.41|618.01|620.31|617.91|0
1630426660000|2021-08-31 16:17:40|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426670000|2021-08-31 16:17:50|620.02|617.62|619.83|617.43|620.02|617.62|619.83|617.43|0
1630426680000|2021-08-31 16:18:00|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630426740000|2021-08-31 16:19:00|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426760000|2021-08-31 16:19:20|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630426770000|2021-08-31 16:19:30|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630426780000|2021-08-31 16:19:40|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630426800000|2021-08-31 16:20:00|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630426810000|2021-08-31 16:20:10|619.63|617.23|619.63|617.23|619.63|617.23|619.63|617.23|0
1630426830000|2021-08-31 16:20:30|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630426840000|2021-08-31 16:20:40|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630426850000|2021-08-31 16:20:50|619.63|617.23|619.63|617.23|619.63|617.23|619.63|617.23|0
1630426860000|2021-08-31 16:21:00|619.82|617.42|620.21|617.81|620.21|617.81|619.82|617.42|0
1630426870000|2021-08-31 16:21:10|620.02|617.62|620.21|617.81|620.21|617.81|620.02|617.62|0
1630426880000|2021-08-31 16:21:20|620.02|617.62|619.92|617.52|620.02|617.62|619.82|617.42|0
1630426890000|2021-08-31 16:21:30|620.02|617.62|619.82|617.42|620.02|617.62|619.82|617.42|0
1630426900000|2021-08-31 16:21:40|619.92|617.52|620.02|617.62|620.02|617.62|619.92|617.52|0
1630426910000|2021-08-31 16:21:50|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426930000|2021-08-31 16:22:10|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630426940000|2021-08-31 16:22:20|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426960000|2021-08-31 16:22:40|620.11|617.71|620.41|618.01|620.41|618.01|620.11|617.71|0
1630426970000|2021-08-31 16:22:50|620.21|617.81|620.02|617.62|620.21|617.81|620.02|617.62|0
1630426980000|2021-08-31 16:23:00|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630426990000|2021-08-31 16:23:10|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1630427000000|2021-08-31 16:23:20|620.21|617.81|620.21|617.81|620.21|617.81|620.02|617.62|0
1630427010000|2021-08-31 16:23:30|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1630427020000|2021-08-31 16:23:40|619.82|617.42|620.21|617.81|620.21|617.81|619.82|617.42|0
1630427040000|2021-08-31 16:24:00|620.41|618.01|620.41|618.01|620.41|618.01|620.21|617.81|0
1630427050000|2021-08-31 16:24:10|620.5|618.1|620.6|618.2|620.6|618.2|620.41|618.01|0
1630427060000|2021-08-31 16:24:20|620.8|618.4|621.08|618.68|621.08|618.68|620.8|618.4|0
1630427070000|2021-08-31 16:24:30|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630427080000|2021-08-31 16:24:40|620.99|618.59|621.18|618.78|621.18|618.78|620.99|618.59|0
1630427090000|2021-08-31 16:24:50|620.99|618.59|620.8|618.4|620.99|618.59|620.8|618.4|0
1630427100000|2021-08-31 16:25:00|620.99|618.59|620.8|618.4|620.99|618.59|620.8|618.4|0
1630427110000|2021-08-31 16:25:10|620.99|618.59|620.99|618.59|620.99|618.59|620.99|618.59|0
1630427120000|2021-08-31 16:25:20|621.18|618.78|620.99|618.59|621.18|618.78|620.99|618.59|0
1630427130000|2021-08-31 16:25:30|620.8|618.4|620.89|618.49|620.99|618.59|620.8|618.4|0
1630427140000|2021-08-31 16:25:40|620.8|618.4|620.99|618.59|620.99|618.59|620.8|618.4|0
1630427150000|2021-08-31 16:25:50|621.08|618.68|621.18|618.78|621.18|618.78|620.99|618.59|0
1630427170000|2021-08-31 16:26:10|621.28|618.88|621.18|618.78|621.28|618.88|621.18|618.78|0
1630427200000|2021-08-31 16:26:40|620.99|618.59|620.99|618.59|620.99|618.59|620.99|618.59|0
1630427220000|2021-08-31 16:27:00|621.18|618.78|621.38|618.98|621.38|618.98|621.18|618.78|0
1630427230000|2021-08-31 16:27:10|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630427250000|2021-08-31 16:27:30|620.99|618.59|620.99|618.59|620.99|618.59|620.99|618.59|0
1630427260000|2021-08-31 16:27:40|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630427290000|2021-08-31 16:28:10|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630427300000|2021-08-31 16:28:20|621.47|619.07|621.38|618.98|621.47|619.07|621.38|618.98|0
1630427310000|2021-08-31 16:28:30|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427320000|2021-08-31 16:28:40|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630427330000|2021-08-31 16:28:50|621.57|619.17|621.67|619.27|621.67|619.27|621.57|619.17|0
1630427340000|2021-08-31 16:29:00|621.77|619.37|621.96|619.56|621.96|619.56|621.77|619.37|0
1630427350000|2021-08-31 16:29:10|621.77|619.37|621.77|619.37|621.96|619.56|621.77|619.37|0
1630427360000|2021-08-31 16:29:20|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427370000|2021-08-31 16:29:30|621.77|619.37|621.96|619.56|621.96|619.56|621.77|619.37|0
1630427380000|2021-08-31 16:29:40|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1630427390000|2021-08-31 16:29:50|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630427400000|2021-08-31 16:30:00|621.77|619.37|621.77|619.37|621.96|619.56|621.77|619.37|0
1630427410000|2021-08-31 16:30:10|621.57|619.17|621.77|619.37|621.77|619.37|621.57|619.17|0
1630427430000|2021-08-31 16:30:30|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630427440000|2021-08-31 16:30:40|621.86|619.46|621.77|619.37|621.86|619.46|621.77|619.37|0
1630427450000|2021-08-31 16:30:50|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427470000|2021-08-31 16:31:10|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630427480000|2021-08-31 16:31:20|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630427500000|2021-08-31 16:31:40|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630427520000|2021-08-31 16:32:00|621.47|619.07|621.47|619.07|621.47|619.07|621.47|619.07|0
1630427530000|2021-08-31 16:32:10|621.57|619.17|621.77|619.37|621.77|619.37|621.57|619.17|0
1630427540000|2021-08-31 16:32:20|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427570000|2021-08-31 16:32:50|621.77|619.37|621.77|619.37|621.77|619.37|621.57|619.17|0
1630427580000|2021-08-31 16:33:00|621.66|619.26|621.57|619.17|621.66|619.26|621.57|619.17|0
1630427590000|2021-08-31 16:33:10|621.38|618.98|621.18|618.78|621.38|618.98|621.18|618.78|0
1630427610000|2021-08-31 16:33:30|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630427620000|2021-08-31 16:33:40|621.57|619.17|621.77|619.37|621.77|619.37|621.57|619.17|0
1630427630000|2021-08-31 16:33:50|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630427640000|2021-08-31 16:34:00|621.77|619.37|621.96|619.56|621.96|619.56|621.77|619.37|0
1630427650000|2021-08-31 16:34:10|621.86|619.46|621.96|619.56|621.96|619.56|621.86|619.46|0
1630427660000|2021-08-31 16:34:20|621.77|619.37|621.77|619.37|621.96|619.56|621.77|619.37|0
1630427670000|2021-08-31 16:34:30|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630427700000|2021-08-31 16:35:00|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1630427710000|2021-08-31 16:35:10|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630427720000|2021-08-31 16:35:20|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1630427730000|2021-08-31 16:35:30|622.05|619.65|621.96|619.56|622.05|619.65|621.96|619.56|0
1630427740000|2021-08-31 16:35:40|621.76|619.36|621.76|619.36|621.76|619.36|621.76|619.36|0
1630427780000|2021-08-31 16:36:20|621.57|619.17|621.57|619.17|621.76|619.36|621.57|619.17|0
1630427790000|2021-08-31 16:36:30|621.76|619.36|621.57|619.17|621.76|619.36|621.57|619.17|0
1630427800000|2021-08-31 16:36:40|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630427810000|2021-08-31 16:36:50|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427820000|2021-08-31 16:37:00|621.66|619.26|621.76|619.36|621.76|619.36|621.66|619.26|0
1630427830000|2021-08-31 16:37:10|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630427840000|2021-08-31 16:37:20|621.66|619.26|621.96|619.56|621.96|619.56|621.66|619.26|0
1630427850000|2021-08-31 16:37:30|621.76|619.36|621.96|619.56|621.96|619.56|621.76|619.36|0
1630427860000|2021-08-31 16:37:40|621.76|619.36|621.76|619.36|621.76|619.36|621.76|619.36|0
1630427880000|2021-08-31 16:38:00|621.57|619.17|621.37|618.97|621.57|619.17|621.37|618.97|0
1630427910000|2021-08-31 16:38:30|621.57|619.17|621.37|618.97|621.57|619.17|621.37|618.97|0
1630427920000|2021-08-31 16:38:40|621.47|619.07|621.37|618.97|621.47|619.07|621.37|618.97|0
1630428000000|2021-08-31 16:40:00|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630428010000|2021-08-31 16:40:10|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428020000|2021-08-31 16:40:20|621.18|618.78|621.27|618.87|621.37|618.97|621.18|618.78|0
1630428030000|2021-08-31 16:40:30|621.18|618.78|621.37|618.97|621.37|618.97|621.18|618.78|0
1630428050000|2021-08-31 16:40:50|621.18|618.78|621.37|618.97|621.37|618.97|621.18|618.78|0
1630428070000|2021-08-31 16:41:10|621.27|618.87|621.18|618.78|621.27|618.87|621.18|618.78|0
1630428080000|2021-08-31 16:41:20|620.98|618.58|621.18|618.78|621.18|618.78|620.98|618.58|0
1630428130000|2021-08-31 16:42:10|620.98|618.58|621.18|618.78|621.18|618.78|620.98|618.58|0
1630428140000|2021-08-31 16:42:20|621.37|618.97|621.27|618.87|621.37|618.97|621.18|618.78|0
1630428150000|2021-08-31 16:42:30|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428160000|2021-08-31 16:42:40|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630428170000|2021-08-31 16:42:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428180000|2021-08-31 16:43:00|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630428190000|2021-08-31 16:43:10|621.37|618.97|621.57|619.17|621.57|619.17|621.37|618.97|0
1630428200000|2021-08-31 16:43:20|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428210000|2021-08-31 16:43:30|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630428220000|2021-08-31 16:43:40|621.37|618.97|621.37|618.97|621.57|619.17|621.37|618.97|0
1630428230000|2021-08-31 16:43:50|621.47|619.07|621.76|619.36|621.76|619.36|621.47|619.07|0
1630428260000|2021-08-31 16:44:20|621.57|619.17|621.76|619.36|621.76|619.36|621.57|619.17|0
1630428270000|2021-08-31 16:44:30|621.57|619.17|621.57|619.17|621.57|619.17|621.57|619.17|0
1630428290000|2021-08-31 16:44:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428300000|2021-08-31 16:45:00|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630428310000|2021-08-31 16:45:10|621.27|618.87|621.18|618.78|621.27|618.87|621.18|618.78|0
1630428320000|2021-08-31 16:45:20|620.98|618.58|621.37|618.97|621.37|618.97|620.98|618.58|0
1630428330000|2021-08-31 16:45:30|621.18|618.78|621.37|618.97|621.37|618.97|621.18|618.78|0
1630428340000|2021-08-31 16:45:40|621.27|618.87|621.18|618.78|621.37|618.97|621.18|618.78|0
1630428370000|2021-08-31 16:46:10|621.07|618.67|621.18|618.78|621.18|618.78|620.98|618.58|0
1630428420000|2021-08-31 16:47:00|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428430000|2021-08-31 16:47:10|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630428440000|2021-08-31 16:47:20|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630428460000|2021-08-31 16:47:40|621.18|618.78|621.18|618.78|621.27|618.87|621.18|618.78|0
1630428470000|2021-08-31 16:47:50|620.98|618.58|620.98|618.58|621.07|618.67|620.98|618.58|0
1630428480000|2021-08-31 16:48:00|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1630428490000|2021-08-31 16:48:10|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630428530000|2021-08-31 16:48:50|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630428540000|2021-08-31 16:49:00|620.79|618.39|620.88|618.48|620.88|618.48|620.79|618.39|0
1630428550000|2021-08-31 16:49:10|620.79|618.39|620.98|618.58|620.98|618.58|620.79|618.39|0
1630428560000|2021-08-31 16:49:20|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630428570000|2021-08-31 16:49:30|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630428580000|2021-08-31 16:49:40|620.4|618|620.59|618.19|620.59|618.19|620.4|618|0
1630428590000|2021-08-31 16:49:50|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1630428600000|2021-08-31 16:50:00|620.79|618.39|620.78|618.38|620.79|618.39|620.78|618.38|0
1630428620000|2021-08-31 16:50:20|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630428630000|2021-08-31 16:50:30|620.4|618|620.59|618.19|620.59|618.19|620.4|618|0
1630428640000|2021-08-31 16:50:40|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630428650000|2021-08-31 16:50:50|620.59|618.19|620.78|618.38|620.78|618.38|620.59|618.19|0
1630428660000|2021-08-31 16:51:00|620.59|618.19|620.4|618|620.59|618.19|620.2|617.8|0
1630428670000|2021-08-31 16:51:10|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630428680000|2021-08-31 16:51:20|620.4|618|620.4|618|620.4|618|620.4|618|0
1630428690000|2021-08-31 16:51:30|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630428700000|2021-08-31 16:51:40|620.4|618|620.39|617.99|620.4|618|620.39|617.99|0
1630428710000|2021-08-31 16:51:50|620.2|617.8|620.59|618.19|620.59|618.19|620.2|617.8|0
1630428720000|2021-08-31 16:52:00|620.39|617.99|620.49|618.09|620.49|618.09|620.39|617.99|0
1630428730000|2021-08-31 16:52:10|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1630428750000|2021-08-31 16:52:30|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630428760000|2021-08-31 16:52:40|620.88|618.48|620.98|618.58|620.98|618.58|620.88|618.48|0
1630428770000|2021-08-31 16:52:50|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630428780000|2021-08-31 16:53:00|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630428790000|2021-08-31 16:53:10|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630428800000|2021-08-31 16:53:20|620.78|618.38|620.49|618.09|620.78|618.38|620.49|618.09|0
1630428810000|2021-08-31 16:53:30|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630428870000|2021-08-31 16:54:30|620.2|617.8|620.39|617.99|620.39|617.99|620.2|617.8|0
1630428890000|2021-08-31 16:54:50|620.59|618.19|620.59|618.19|620.59|618.19|620.39|617.99|0
1630428900000|2021-08-31 16:55:00|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630428910000|2021-08-31 16:55:10|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630428920000|2021-08-31 16:55:20|620.39|617.99|620.2|617.8|620.39|617.99|620.2|617.8|0
1630428930000|2021-08-31 16:55:30|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630428940000|2021-08-31 16:55:40|620.2|617.8|620.59|618.19|620.59|618.19|620.2|617.8|0
1630428950000|2021-08-31 16:55:50|620.39|617.99|620.39|617.99|620.59|618.19|620.39|617.99|0
1630428960000|2021-08-31 16:56:00|620.49|618.09|620.39|617.99|620.49|618.09|620.39|617.99|0
1630428970000|2021-08-31 16:56:10|620.49|618.09|620.59|618.19|620.59|618.19|620.49|618.09|0
1630428980000|2021-08-31 16:56:20|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630429010000|2021-08-31 16:56:50|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630429020000|2021-08-31 16:57:00|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630429030000|2021-08-31 16:57:10|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630429070000|2021-08-31 16:57:50|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630429080000|2021-08-31 16:58:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630429090000|2021-08-31 16:58:10|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630429110000|2021-08-31 16:58:30|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630429140000|2021-08-31 16:59:00|620.98|618.58|620.78|618.38|620.98|618.58|620.78|618.38|0
1630429150000|2021-08-31 16:59:10|620.39|617.99|620.49|618.09|620.49|618.09|620.39|617.99|0
1630429160000|2021-08-31 16:59:20|620.59|618.19|620.59|618.19|620.59|618.19|620.39|617.99|0
1630429170000|2021-08-31 16:59:30|620.49|618.09|620.39|617.99|620.49|618.09|620.2|617.8|0
1630429180000|2021-08-31 16:59:40|620.59|618.19|620.78|618.38|620.78|618.38|620.59|618.19|0
1630429210000|2021-08-31 17:00:10|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630429220000|2021-08-31 17:00:20|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630429240000|2021-08-31 17:00:40|620.39|617.99|620.2|617.8|620.39|617.99|620.2|617.8|0
1630429250000|2021-08-31 17:00:50|620|617.6|620|617.6|620|617.6|620|617.6|0
1630429260000|2021-08-31 17:01:00|620.2|617.8|620|617.6|620.2|617.8|620|617.6|0
1630429270000|2021-08-31 17:01:10|620.2|617.8|620|617.6|620.2|617.8|620|617.6|0
1630429280000|2021-08-31 17:01:20|619.81|617.41|619.61|617.21|619.81|617.41|619.61|617.21|0
1630429290000|2021-08-31 17:01:30|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630429300000|2021-08-31 17:01:40|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630429310000|2021-08-31 17:01:50|619.42|617.02|619.61|617.21|619.61|617.21|619.42|617.02|0
1630429320000|2021-08-31 17:02:00|619.81|617.41|619.61|617.21|619.81|617.41|619.42|617.02|0
1630429330000|2021-08-31 17:02:10|619.42|617.02|619.61|617.21|619.61|617.21|619.42|617.02|0
1630429340000|2021-08-31 17:02:20|619.71|617.31|619.71|617.31|619.71|617.31|619.71|617.31|0
1630429350000|2021-08-31 17:02:30|619.61|617.21|619.42|617.02|619.81|617.41|619.42|617.02|0
1630429360000|2021-08-31 17:02:40|619.61|617.21|619.81|617.41|619.81|617.41|619.61|617.21|0
1630429370000|2021-08-31 17:02:50|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630429380000|2021-08-31 17:03:00|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630429390000|2021-08-31 17:03:10|619.32|616.92|619.61|617.21|619.61|617.21|619.32|616.92|0
1630429400000|2021-08-31 17:03:20|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630429410000|2021-08-31 17:03:30|619.51|617.11|619.42|617.02|619.61|617.21|619.42|617.02|0
1630429420000|2021-08-31 17:03:40|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630429430000|2021-08-31 17:03:50|619.71|617.31|619.61|617.21|619.71|617.31|619.61|617.21|0
1630429440000|2021-08-31 17:04:00|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630429470000|2021-08-31 17:04:30|620|617.6|619.81|617.41|620|617.6|619.81|617.41|0
1630429490000|2021-08-31 17:04:50|619.9|617.5|620|617.6|620|617.6|619.81|617.41|0
1630429500000|2021-08-31 17:05:00|619.81|617.41|620|617.6|620|617.6|619.81|617.41|0
1630429510000|2021-08-31 17:05:10|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630429520000|2021-08-31 17:05:20|619.7|617.3|619.61|617.21|619.7|617.3|619.61|617.21|0
1630429550000|2021-08-31 17:05:50|619.42|617.02|619.61|617.21|619.61|617.21|619.42|617.02|0
1630429560000|2021-08-31 17:06:00|619.42|617.02|619.32|616.92|619.42|617.02|619.32|616.92|0
1630429570000|2021-08-31 17:06:10|619.03|616.63|618.83|616.43|619.03|616.63|618.83|616.43|0
1630429580000|2021-08-31 17:06:20|618.73|616.33|619.03|616.63|619.03|616.63|618.73|616.33|0
1630429590000|2021-08-31 17:06:30|618.83|616.43|618.83|616.43|618.83|616.43|618.83|616.43|0
1630429610000|2021-08-31 17:06:50|618.64|616.24|618.83|616.43|618.83|616.43|618.64|616.24|0
1630429620000|2021-08-31 17:07:00|618.64|616.24|618.83|616.43|619.03|616.63|618.64|616.24|0
1630429660000|2021-08-31 17:07:40|618.73|616.33|618.64|616.24|618.73|616.33|618.64|616.24|0
1630429670000|2021-08-31 17:07:50|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630429680000|2021-08-31 17:08:00|618.64|616.24|618.64|616.24|618.64|616.24|618.44|616.04|0
1630429690000|2021-08-31 17:08:10|618.44|616.04|618.25|615.85|618.64|616.24|618.25|615.85|0
1630429700000|2021-08-31 17:08:20|618.44|616.04|618.64|616.24|618.64|616.24|618.44|616.04|0
1630429720000|2021-08-31 17:08:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630429730000|2021-08-31 17:08:50|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630429740000|2021-08-31 17:09:00|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630429770000|2021-08-31 17:09:30|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630429790000|2021-08-31 17:09:50|618.05|615.65|618.05|615.65|618.15|615.75|618.05|615.65|0
1630429810000|2021-08-31 17:10:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630429820000|2021-08-31 17:10:20|618.05|615.65|618.25|615.85|618.25|615.85|618.05|615.65|0
1630429840000|2021-08-31 17:10:40|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1630429850000|2021-08-31 17:10:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630429860000|2021-08-31 17:11:00|618.44|616.04|618.83|616.43|618.83|616.43|618.44|616.04|0
1630429870000|2021-08-31 17:11:10|618.64|616.24|618.64|616.24|618.64|616.24|618.44|616.04|0
1630429880000|2021-08-31 17:11:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630429900000|2021-08-31 17:11:40|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630429910000|2021-08-31 17:11:50|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630429920000|2021-08-31 17:12:00|618.53|616.13|618.44|616.04|618.53|616.13|618.44|616.04|0
1630429930000|2021-08-31 17:12:10|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630429940000|2021-08-31 17:12:20|618.83|616.43|618.83|616.43|618.83|616.43|618.64|616.24|0
1630429950000|2021-08-31 17:12:30|618.73|616.33|618.64|616.24|618.73|616.33|618.64|616.24|0
1630429960000|2021-08-31 17:12:40|618.53|616.13|618.53|616.13|618.53|616.13|618.53|616.13|0
1630429970000|2021-08-31 17:12:50|618.64|616.24|618.73|616.33|618.73|616.33|618.64|616.24|0
1630429980000|2021-08-31 17:13:00|618.64|616.24|618.83|616.43|618.83|616.43|618.64|616.24|0
1630430000000|2021-08-31 17:13:20|618.64|616.24|618.64|616.24|618.83|616.43|618.64|616.24|0
1630430030000|2021-08-31 17:13:50|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630430040000|2021-08-31 17:14:00|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630430050000|2021-08-31 17:14:10|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1630430060000|2021-08-31 17:14:20|618.83|616.43|618.63|616.23|618.83|616.43|618.63|616.23|0
1630430090000|2021-08-31 17:14:50|618.83|616.43|618.63|616.23|618.83|616.43|618.63|616.23|0
1630430110000|2021-08-31 17:15:10|618.53|616.13|618.63|616.23|618.63|616.23|618.53|616.13|0
1630430130000|2021-08-31 17:15:30|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1630430140000|2021-08-31 17:15:40|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1630430160000|2021-08-31 17:16:00|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1630430170000|2021-08-31 17:16:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630430180000|2021-08-31 17:16:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630430190000|2021-08-31 17:16:30|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630430200000|2021-08-31 17:16:40|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1630430210000|2021-08-31 17:16:50|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1630430230000|2021-08-31 17:17:10|617.95|615.55|618.05|615.65|618.05|615.65|617.86|615.46|0
1630430240000|2021-08-31 17:17:20|617.86|615.46|618.05|615.65|618.05|615.65|617.86|615.46|0
1630430260000|2021-08-31 17:17:40|618.24|615.84|618.24|615.84|618.24|615.84|618.24|615.84|0
1630430270000|2021-08-31 17:17:50|618.34|615.94|618.44|616.04|618.44|616.04|618.24|615.84|0
1630430280000|2021-08-31 17:18:00|618.24|615.84|618.24|615.84|618.24|615.84|618.05|615.65|0
1630430290000|2021-08-31 17:18:10|617.86|615.46|618.05|615.65|618.05|615.65|617.86|615.46|0
1630430300000|2021-08-31 17:18:20|617.86|615.46|617.66|615.26|617.86|615.46|617.66|615.26|0
1630430310000|2021-08-31 17:18:30|617.47|615.07|617.66|615.26|617.66|615.26|617.47|615.07|0
1630430320000|2021-08-31 17:18:40|617.27|614.87|617.27|614.87|617.27|614.87|617.17|614.77|0
1630430330000|2021-08-31 17:18:50|617.08|614.68|617.08|614.68|617.27|614.87|617.08|614.68|0
1630430340000|2021-08-31 17:19:00|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1630430350000|2021-08-31 17:19:10|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630430360000|2021-08-31 17:19:20|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1630430370000|2021-08-31 17:19:30|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630430400000|2021-08-31 17:20:00|617.27|614.87|617.08|614.68|617.27|614.87|617.08|614.68|0
1630430420000|2021-08-31 17:20:20|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1630430430000|2021-08-31 17:20:30|616.88|614.48|617.08|614.68|617.08|614.68|616.88|614.48|0
1630430440000|2021-08-31 17:20:40|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1630430450000|2021-08-31 17:20:50|616.88|614.48|616.88|614.48|616.88|614.48|616.69|614.29|0
1630430460000|2021-08-31 17:21:00|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630430470000|2021-08-31 17:21:10|617.17|614.77|617.08|614.68|617.17|614.77|617.08|614.68|0
1630430480000|2021-08-31 17:21:20|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1630430490000|2021-08-31 17:21:30|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630430510000|2021-08-31 17:21:50|617.27|614.87|617.08|614.68|617.27|614.87|617.08|614.68|0
1630430520000|2021-08-31 17:22:00|617.17|614.77|616.88|614.48|617.17|614.77|616.88|614.48|0
1630430540000|2021-08-31 17:22:20|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630430550000|2021-08-31 17:22:30|615.72|613.32|615.91|613.51|615.91|613.51|615.72|613.32|0
1630430560000|2021-08-31 17:22:40|615.72|613.32|615.52|613.12|615.91|613.51|615.52|613.12|0
1630430570000|2021-08-31 17:22:50|615.33|612.93|614.94|612.54|615.33|612.93|614.94|612.54|0
1630430580000|2021-08-31 17:23:00|615.14|612.74|615.33|612.93|615.33|612.93|615.14|612.74|0
1630430590000|2021-08-31 17:23:10|615.52|613.12|615.72|613.32|615.81|613.41|615.52|613.12|0
1630430600000|2021-08-31 17:23:20|615.91|613.51|616.11|613.71|616.11|613.71|615.91|613.51|0
1630430610000|2021-08-31 17:23:30|615.91|613.51|615.91|613.51|615.91|613.51|615.91|613.51|0
1630430630000|2021-08-31 17:23:50|616.11|613.71|615.91|613.51|616.11|613.71|615.72|613.32|0
1630430640000|2021-08-31 17:24:00|615.81|613.41|615.91|613.51|615.91|613.51|615.81|613.41|0
1630430650000|2021-08-31 17:24:10|615.72|613.32|615.72|613.32|615.72|613.32|615.72|613.32|0
1630430660000|2021-08-31 17:24:20|615.52|613.12|615.33|612.93|615.52|613.12|615.33|612.93|0
1630430670000|2021-08-31 17:24:30|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1630430680000|2021-08-31 17:24:40|614.94|612.54|614.75|612.35|614.94|612.54|614.75|612.35|0
1630430690000|2021-08-31 17:24:50|614.55|612.15|614.94|612.54|614.94|612.54|614.55|612.15|0
1630430700000|2021-08-31 17:25:00|614.75|612.35|614.55|612.15|614.75|612.35|614.55|612.15|0
1630430710000|2021-08-31 17:25:10|614.75|612.35|614.94|612.54|614.94|612.54|614.75|612.35|0
1630430720000|2021-08-31 17:25:20|614.75|612.35|614.36|611.96|614.75|612.35|614.36|611.96|0
1630430740000|2021-08-31 17:25:40|614.55|612.15|614.16|611.76|614.55|612.15|614.16|611.76|0
1630430750000|2021-08-31 17:25:50|614.26|611.86|614.16|611.76|614.26|611.86|614.16|611.76|0
1630430760000|2021-08-31 17:26:00|613.97|611.57|614.16|611.76|614.16|611.76|613.97|611.57|0
1630430770000|2021-08-31 17:26:10|613.97|611.57|614.16|611.76|614.16|611.76|613.97|611.57|0
1630430780000|2021-08-31 17:26:20|614.36|611.96|614.55|612.15|614.55|612.15|614.36|611.96|0
1630430790000|2021-08-31 17:26:30|614.75|612.35|614.55|612.15|614.75|612.35|614.55|612.15|0
1630430800000|2021-08-31 17:26:40|614.75|612.35|614.94|612.54|614.94|612.54|614.75|612.35|0
1630430810000|2021-08-31 17:26:50|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1630430820000|2021-08-31 17:27:00|615.33|612.93|615.52|613.12|615.72|613.32|615.33|612.93|0
1630430830000|2021-08-31 17:27:10|615.72|613.32|615.52|613.12|615.91|613.51|615.52|613.12|0
1630430840000|2021-08-31 17:27:20|615.72|613.32|615.72|613.32|615.91|613.51|615.72|613.32|0
1630430850000|2021-08-31 17:27:30|615.61|613.21|615.72|613.32|615.72|613.32|615.61|613.21|0
1630430860000|2021-08-31 17:27:40|615.61|613.21|615.33|612.93|615.61|613.21|615.33|612.93|0
1630430870000|2021-08-31 17:27:50|615.52|613.12|615.33|612.93|615.52|613.12|615.13|612.73|0
1630430880000|2021-08-31 17:28:00|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1630430900000|2021-08-31 17:28:20|615.33|612.93|615.42|613.02|615.42|613.02|615.33|612.93|0
1630430910000|2021-08-31 17:28:30|615.33|612.93|615.13|612.73|615.33|612.93|615.13|612.73|0
1630430920000|2021-08-31 17:28:40|615.33|612.93|615.33|612.93|615.33|612.93|615.13|612.73|0
1630430930000|2021-08-31 17:28:50|615.13|612.73|615.52|613.12|615.52|613.12|615.13|612.73|0
1630430940000|2021-08-31 17:29:00|615.33|612.93|615.52|613.12|615.52|613.12|615.33|612.93|0
1630430950000|2021-08-31 17:29:10|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1630430960000|2021-08-31 17:29:20|615.13|612.73|615.33|612.93|615.33|612.93|615.13|612.73|0
1630430970000|2021-08-31 17:29:30|615.52|613.12|615.52|613.12|615.52|613.12|615.33|612.93|0
1630430980000|2021-08-31 17:29:40|615.71|613.31|615.52|613.12|615.71|613.31|615.52|613.12|0
1630430990000|2021-08-31 17:29:50|615.91|613.51|615.71|613.31|615.91|613.51|615.71|613.31|0
1630431000000|2021-08-31 17:30:00|615.52|613.12|615.13|612.73|615.52|613.12|615.13|612.73|0
1630431010000|2021-08-31 17:30:10|615.33|612.93|614.94|612.54|615.33|612.93|614.94|612.54|0
1630431020000|2021-08-31 17:30:20|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1630431030000|2021-08-31 17:30:30|614.94|612.54|614.74|612.34|614.94|612.54|614.74|612.34|0
1630431040000|2021-08-31 17:30:40|614.36|611.96|614.36|611.96|614.36|611.96|614.36|611.96|0
1630431050000|2021-08-31 17:30:50|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431060000|2021-08-31 17:31:00|614.74|612.34|614.74|612.34|614.74|612.34|614.64|612.24|0
1630431070000|2021-08-31 17:31:10|615.13|612.73|615.13|612.73|615.33|612.93|615.13|612.73|0
1630431080000|2021-08-31 17:31:20|615.33|612.93|615.13|612.73|615.33|612.93|615.13|612.73|0
1630431090000|2021-08-31 17:31:30|614.94|612.54|614.94|612.54|614.94|612.54|614.94|612.54|0
1630431100000|2021-08-31 17:31:40|614.74|612.34|614.55|612.15|614.74|612.34|614.55|612.15|0
1630431120000|2021-08-31 17:32:00|614.36|611.96|614.74|612.34|614.74|612.34|614.36|611.96|0
1630431130000|2021-08-31 17:32:10|614.55|612.15|614.74|612.34|614.74|612.34|614.55|612.15|0
1630431140000|2021-08-31 17:32:20|614.64|612.24|614.55|612.15|614.74|612.34|614.55|612.15|0
1630431150000|2021-08-31 17:32:30|614.74|612.34|614.94|612.54|614.94|612.54|614.74|612.34|0
1630431160000|2021-08-31 17:32:40|614.74|612.34|614.74|612.34|614.94|612.54|614.74|612.34|0
1630431180000|2021-08-31 17:33:00|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431210000|2021-08-31 17:33:30|614.74|612.34|614.74|612.34|614.74|612.34|614.74|612.34|0
1630431230000|2021-08-31 17:33:50|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431240000|2021-08-31 17:34:00|614.74|612.34|614.55|612.15|614.74|612.34|614.55|612.15|0
1630431250000|2021-08-31 17:34:10|614.36|611.96|614.55|612.15|614.55|612.15|614.36|611.96|0
1630431260000|2021-08-31 17:34:20|614.36|611.96|614.36|611.96|614.36|611.96|614.36|611.96|0
1630431270000|2021-08-31 17:34:30|614.45|612.05|614.45|612.05|614.45|612.05|614.36|611.96|0
1630431280000|2021-08-31 17:34:40|614.35|611.95|614.35|611.95|614.35|611.95|614.35|611.95|0
1630431300000|2021-08-31 17:35:00|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431310000|2021-08-31 17:35:10|614.35|611.95|614.16|611.76|614.35|611.95|614.16|611.76|0
1630431320000|2021-08-31 17:35:20|614.35|611.95|614.35|611.95|614.35|611.95|614.35|611.95|0
1630431330000|2021-08-31 17:35:30|614.16|611.76|614.16|611.76|614.16|611.76|614.16|611.76|0
1630431340000|2021-08-31 17:35:40|614.35|611.95|614.35|611.95|614.35|611.95|614.25|611.85|0
1630431350000|2021-08-31 17:35:50|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431360000|2021-08-31 17:36:00|614.74|612.34|614.94|612.54|614.94|612.54|614.74|612.34|0
1630431390000|2021-08-31 17:36:30|614.84|612.44|614.94|612.54|614.94|612.54|614.84|612.44|0
1630431400000|2021-08-31 17:36:40|615.13|612.73|615.32|612.92|615.32|612.92|615.13|612.73|0
1630431410000|2021-08-31 17:36:50|615.13|612.73|614.94|612.54|615.13|612.73|614.94|612.54|0
1630431430000|2021-08-31 17:37:10|614.74|612.34|614.94|612.54|614.94|612.54|614.74|612.34|0
1630431450000|2021-08-31 17:37:30|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1630431460000|2021-08-31 17:37:40|614.94|612.54|614.94|612.54|614.94|612.54|614.94|612.54|0
1630431470000|2021-08-31 17:37:50|615.13|612.73|614.94|612.54|615.13|612.73|614.94|612.54|0
1630431480000|2021-08-31 17:38:00|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1630431490000|2021-08-31 17:38:10|614.94|612.54|614.74|612.34|614.94|612.54|614.74|612.34|0
1630431500000|2021-08-31 17:38:20|614.64|612.24|614.74|612.34|614.74|612.34|614.64|612.24|0
1630431510000|2021-08-31 17:38:30|614.55|612.15|614.55|612.15|614.55|612.15|614.55|612.15|0
1630431540000|2021-08-31 17:39:00|614.35|611.95|614.55|612.15|614.55|612.15|614.35|611.95|0
1630431560000|2021-08-31 17:39:20|614.74|612.34|614.74|612.34|614.74|612.34|614.74|612.34|0
1630431570000|2021-08-31 17:39:30|614.93|612.53|615.52|613.12|615.52|613.12|614.93|612.53|0
1630431580000|2021-08-31 17:39:40|615.32|612.92|615.32|612.92|615.52|613.12|615.32|612.92|0
1630431590000|2021-08-31 17:39:50|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1630431600000|2021-08-31 17:40:00|615.61|613.21|615.71|613.31|615.71|613.31|615.61|613.21|0
1630431610000|2021-08-31 17:40:10|615.9|613.5|615.71|613.31|615.9|613.5|615.71|613.31|0
1630431620000|2021-08-31 17:40:20|615.9|613.5|615.71|613.31|615.9|613.5|615.71|613.31|0
1630431650000|2021-08-31 17:40:50|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1630431670000|2021-08-31 17:41:10|615.71|613.31|615.71|613.31|615.71|613.31|615.71|613.31|0
1630431680000|2021-08-31 17:41:20|615.52|613.12|615.52|613.12|615.52|613.12|615.52|613.12|0
1630431700000|2021-08-31 17:41:40|615.71|613.31|615.9|613.5|615.9|613.5|615.71|613.31|0
1630431720000|2021-08-31 17:42:00|615.71|613.31|615.71|613.31|615.71|613.31|615.71|613.31|0
1630431730000|2021-08-31 17:42:10|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1630431740000|2021-08-31 17:42:20|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1630431750000|2021-08-31 17:42:30|615.9|613.5|616.1|613.7|616.1|613.7|615.9|613.5|0
1630431770000|2021-08-31 17:42:50|615.9|613.5|616|613.6|616.1|613.7|615.9|613.5|0
1630431780000|2021-08-31 17:43:00|616.1|613.7|615.9|613.5|616.1|613.7|615.9|613.5|0
1630431800000|2021-08-31 17:43:20|615.71|613.31|615.71|613.31|615.9|613.5|615.71|613.31|0
1630431820000|2021-08-31 17:43:40|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1630431840000|2021-08-31 17:44:00|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1630431890000|2021-08-31 17:44:50|616.29|613.89|616.29|613.89|616.29|613.89|616.29|613.89|0
1630431900000|2021-08-31 17:45:00|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1630431920000|2021-08-31 17:45:20|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1630431930000|2021-08-31 17:45:30|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1630431960000|2021-08-31 17:46:00|615.9|613.5|615.9|613.5|615.9|613.5|615.9|613.5|0
1630431970000|2021-08-31 17:46:10|616.1|613.7|616.1|613.7|616.1|613.7|616.1|613.7|0
1630431980000|2021-08-31 17:46:20|615.9|613.5|616.1|613.7|616.1|613.7|615.9|613.5|0
1630432000000|2021-08-31 17:46:40|616.29|613.89|616.29|613.89|616.29|613.89|616.29|613.89|0
1630432020000|2021-08-31 17:47:00|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1630432030000|2021-08-31 17:47:10|616.68|614.28|616.48|614.08|616.68|614.28|616.48|614.08|0
1630432040000|2021-08-31 17:47:20|616.68|614.28|617.07|614.67|617.07|614.67|616.68|614.28|0
1630432050000|2021-08-31 17:47:30|616.87|614.47|616.68|614.28|616.87|614.47|616.68|614.28|0
1630432070000|2021-08-31 17:47:50|616.48|614.08|616.48|614.08|616.68|614.28|616.48|614.08|0
1630432080000|2021-08-31 17:48:00|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630432090000|2021-08-31 17:48:10|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1630432110000|2021-08-31 17:48:30|616.58|614.18|616.48|614.08|616.58|614.18|616.48|614.08|0
1630432120000|2021-08-31 17:48:40|616.58|614.18|616.68|614.28|616.68|614.28|616.58|614.18|0
1630432130000|2021-08-31 17:48:50|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432150000|2021-08-31 17:49:10|617.07|614.67|617.07|614.67|617.07|614.67|616.96|614.56|0
1630432160000|2021-08-31 17:49:20|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432170000|2021-08-31 17:49:30|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630432180000|2021-08-31 17:49:40|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432190000|2021-08-31 17:49:50|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630432220000|2021-08-31 17:50:20|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432230000|2021-08-31 17:50:30|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630432240000|2021-08-31 17:50:40|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630432260000|2021-08-31 17:51:00|617.07|614.67|617.26|614.86|617.26|614.86|617.07|614.67|0
1630432320000|2021-08-31 17:52:00|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1630432330000|2021-08-31 17:52:10|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630432340000|2021-08-31 17:52:20|617.06|614.66|617.26|614.86|617.26|614.86|617.06|614.66|0
1630432350000|2021-08-31 17:52:30|617.16|614.76|617.26|614.86|617.26|614.86|617.16|614.76|0
1630432360000|2021-08-31 17:52:40|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630432380000|2021-08-31 17:53:00|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630432390000|2021-08-31 17:53:10|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630432400000|2021-08-31 17:53:20|617.26|614.86|617.26|614.86|617.45|615.05|617.26|614.86|0
1630432420000|2021-08-31 17:53:40|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1630432440000|2021-08-31 17:54:00|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432460000|2021-08-31 17:54:20|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1630432480000|2021-08-31 17:54:40|616.96|614.56|617.06|614.66|617.06|614.66|616.96|614.56|0
1630432490000|2021-08-31 17:54:50|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432520000|2021-08-31 17:55:20|616.77|614.37|616.67|614.27|616.77|614.37|616.67|614.27|0
1630432540000|2021-08-31 17:55:40|616.48|614.08|616.67|614.27|616.67|614.27|616.48|614.08|0
1630432580000|2021-08-31 17:56:20|616.87|614.47|616.67|614.27|616.87|614.47|616.67|614.27|0
1630432600000|2021-08-31 17:56:40|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1630432620000|2021-08-31 17:57:00|616.29|613.89|616.29|613.89|616.29|613.89|616.29|613.89|0
1630432630000|2021-08-31 17:57:10|616.48|614.08|616.48|614.08|616.48|614.08|616.38|613.98|0
1630432640000|2021-08-31 17:57:20|616.67|614.27|616.48|614.08|616.67|614.27|616.48|614.08|0
1630432660000|2021-08-31 17:57:40|616.29|613.89|616.48|614.08|616.48|614.08|616.29|613.89|0
1630432670000|2021-08-31 17:57:50|616.29|613.89|616.48|614.08|616.48|614.08|616.29|613.89|0
1630432680000|2021-08-31 17:58:00|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1630432690000|2021-08-31 17:58:10|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1630432710000|2021-08-31 17:58:30|616.57|614.17|616.67|614.27|616.67|614.27|616.57|614.17|0
1630432720000|2021-08-31 17:58:40|616.77|614.37|616.77|614.37|616.77|614.37|616.77|614.37|0
1630432730000|2021-08-31 17:58:50|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1630432740000|2021-08-31 17:59:00|616.87|614.47|616.96|614.56|616.96|614.56|616.77|614.37|0
1630432750000|2021-08-31 17:59:10|617.06|614.66|617.06|614.66|617.06|614.66|616.87|614.47|0
1630432760000|2021-08-31 17:59:20|616.87|614.47|617.06|614.66|617.06|614.66|616.87|614.47|0
1630432770000|2021-08-31 17:59:30|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630432780000|2021-08-31 17:59:40|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630432800000|2021-08-31 18:00:00|617.64|615.24|617.64|615.24|617.64|615.24|617.45|615.05|0
1630432810000|2021-08-31 18:00:10|617.45|615.05|617.45|615.05|617.45|615.05|617.26|614.86|0
1630432830000|2021-08-31 18:00:30|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630432840000|2021-08-31 18:00:40|617.45|615.05|617.54|615.14|617.54|615.14|617.45|615.05|0
1630432850000|2021-08-31 18:00:50|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630432860000|2021-08-31 18:01:00|617.45|615.05|617.45|615.05|617.64|615.24|617.45|615.05|0
1630432870000|2021-08-31 18:01:10|617.64|615.24|617.45|615.05|617.64|615.24|617.45|615.05|0
1630432880000|2021-08-31 18:01:20|617.64|615.24|617.45|615.05|617.64|615.24|617.45|615.05|0
1630432900000|2021-08-31 18:01:40|617.64|615.24|617.84|615.44|617.84|615.44|617.64|615.24|0
1630432910000|2021-08-31 18:01:50|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630432920000|2021-08-31 18:02:00|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630432940000|2021-08-31 18:02:20|617.35|614.95|617.25|614.85|617.35|614.95|617.25|614.85|0
1630432960000|2021-08-31 18:02:40|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1630432970000|2021-08-31 18:02:50|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630432980000|2021-08-31 18:03:00|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1630433010000|2021-08-31 18:03:30|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630433020000|2021-08-31 18:03:40|616.76|614.36|616.67|614.27|616.76|614.36|616.67|614.27|0
1630433060000|2021-08-31 18:04:20|616.87|614.47|617.06|614.66|617.06|614.66|616.87|614.47|0
1630433070000|2021-08-31 18:04:30|616.87|614.47|616.48|614.08|616.87|614.47|616.48|614.08|0
1630433090000|2021-08-31 18:04:50|616.28|613.88|616.28|613.88|616.48|614.08|616.28|613.88|0
1630433100000|2021-08-31 18:05:00|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1630433110000|2021-08-31 18:05:10|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433120000|2021-08-31 18:05:20|615.7|613.3|615.31|612.91|615.7|613.3|615.31|612.91|0
1630433130000|2021-08-31 18:05:30|615.51|613.11|615.51|613.11|615.51|613.11|615.31|612.91|0
1630433140000|2021-08-31 18:05:40|615.7|613.3|615.7|613.3|615.7|613.3|615.7|613.3|0
1630433150000|2021-08-31 18:05:50|615.89|613.49|615.89|613.49|616.09|613.69|615.89|613.49|0
1630433160000|2021-08-31 18:06:00|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1630433170000|2021-08-31 18:06:10|615.89|613.49|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433190000|2021-08-31 18:06:30|615.79|613.39|615.89|613.49|615.89|613.49|615.79|613.39|0
1630433200000|2021-08-31 18:06:40|616.09|613.69|616.28|613.88|616.28|613.88|616.09|613.69|0
1630433210000|2021-08-31 18:06:50|616.48|614.08|616.28|613.88|616.48|614.08|616.28|613.88|0
1630433240000|2021-08-31 18:07:20|616.37|613.97|616.09|613.69|616.37|613.97|616.09|613.69|0
1630433260000|2021-08-31 18:07:40|615.89|613.49|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433270000|2021-08-31 18:07:50|615.79|613.39|615.7|613.3|615.79|613.39|615.7|613.3|0
1630433290000|2021-08-31 18:08:10|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433300000|2021-08-31 18:08:20|615.79|613.39|615.89|613.49|615.89|613.49|615.79|613.39|0
1630433310000|2021-08-31 18:08:30|615.79|613.39|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433320000|2021-08-31 18:08:40|615.79|613.39|615.7|613.3|615.79|613.39|615.7|613.3|0
1630433330000|2021-08-31 18:08:50|615.6|613.2|615.5|613.1|615.6|613.2|615.5|613.1|0
1630433340000|2021-08-31 18:09:00|615.31|612.91|615.5|613.1|615.5|613.1|615.31|612.91|0
1630433360000|2021-08-31 18:09:20|615.31|612.91|615.31|612.91|615.31|612.91|615.31|612.91|0
1630433390000|2021-08-31 18:09:50|615.5|613.1|615.7|613.3|615.7|613.3|615.5|613.1|0
1630433400000|2021-08-31 18:10:00|615.89|613.49|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433410000|2021-08-31 18:10:10|615.5|613.1|615.31|612.91|615.5|613.1|615.31|612.91|0
1630433420000|2021-08-31 18:10:20|615.21|612.81|615.21|612.81|615.21|612.81|615.21|612.81|0
1630433430000|2021-08-31 18:10:30|615.12|612.72|615.31|612.91|615.31|612.91|615.12|612.72|0
1630433440000|2021-08-31 18:10:40|615.5|613.1|615.31|612.91|615.5|613.1|615.31|612.91|0
1630433470000|2021-08-31 18:11:10|615.5|613.1|615.31|612.91|615.5|613.1|615.31|612.91|0
1630433480000|2021-08-31 18:11:20|615.12|612.72|615.12|612.72|615.12|612.72|615.12|612.72|0
1630433500000|2021-08-31 18:11:40|615.21|612.81|615.12|612.72|615.21|612.81|615.12|612.72|0
1630433510000|2021-08-31 18:11:50|615.31|612.91|615.5|613.1|615.5|613.1|615.31|612.91|0
1630433520000|2021-08-31 18:12:00|615.31|612.91|615.5|613.1|615.5|613.1|615.31|612.91|0
1630433530000|2021-08-31 18:12:10|615.7|613.3|615.7|613.3|615.7|613.3|615.7|613.3|0
1630433540000|2021-08-31 18:12:20|615.89|613.49|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433550000|2021-08-31 18:12:30|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433570000|2021-08-31 18:12:50|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1630433580000|2021-08-31 18:13:00|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433590000|2021-08-31 18:13:10|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1630433600000|2021-08-31 18:13:20|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433610000|2021-08-31 18:13:30|616.09|613.69|615.7|613.3|616.09|613.69|615.7|613.3|0
1630433620000|2021-08-31 18:13:40|615.89|613.49|615.7|613.3|615.89|613.49|615.7|613.3|0
1630433630000|2021-08-31 18:13:50|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433640000|2021-08-31 18:14:00|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630433650000|2021-08-31 18:14:10|616.28|613.88|616.18|613.78|616.28|613.88|616.18|613.78|0
1630433660000|2021-08-31 18:14:20|616.08|613.68|615.89|613.49|616.08|613.68|615.89|613.49|0
1630433680000|2021-08-31 18:14:40|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630433700000|2021-08-31 18:15:00|616.28|613.88|616.28|613.88|616.47|614.07|616.28|613.88|0
1630433710000|2021-08-31 18:15:10|616.47|614.07|616.28|613.88|616.47|614.07|616.28|613.88|0
1630433720000|2021-08-31 18:15:20|616.37|613.97|616.47|614.07|616.47|614.07|616.37|613.97|0
1630433730000|2021-08-31 18:15:30|616.67|614.27|616.67|614.27|616.67|614.27|616.67|614.27|0
1630433740000|2021-08-31 18:15:40|616.86|614.46|616.86|614.46|616.86|614.46|616.86|614.46|0
1630433750000|2021-08-31 18:15:50|616.67|614.27|616.47|614.07|616.67|614.27|616.47|614.07|0
1630433760000|2021-08-31 18:16:00|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1630433770000|2021-08-31 18:16:10|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630433780000|2021-08-31 18:16:20|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630433790000|2021-08-31 18:16:30|616.08|613.68|615.89|613.49|616.08|613.68|615.89|613.49|0
1630433800000|2021-08-31 18:16:40|616.08|613.68|616.28|613.88|616.28|613.88|616.08|613.68|0
1630433820000|2021-08-31 18:17:00|616.18|613.78|616.28|613.88|616.28|613.88|616.18|613.78|0
1630433830000|2021-08-31 18:17:10|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630433850000|2021-08-31 18:17:30|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1630433880000|2021-08-31 18:18:00|616.08|613.68|615.89|613.49|616.08|613.68|615.89|613.49|0
1630433920000|2021-08-31 18:18:40|615.69|613.29|615.89|613.49|615.89|613.49|615.69|613.29|0
1630433940000|2021-08-31 18:19:00|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630433960000|2021-08-31 18:19:20|616.18|613.78|616.28|613.88|616.28|613.88|616.18|613.78|0
1630433970000|2021-08-31 18:19:30|616.08|613.68|616.08|613.68|616.18|613.78|616.08|613.68|0
1630433990000|2021-08-31 18:19:50|615.89|613.49|615.89|613.49|615.89|613.49|615.89|613.49|0
1630434030000|2021-08-31 18:20:30|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630434050000|2021-08-31 18:20:50|616.28|613.88|616.28|613.88|616.28|613.88|616.28|613.88|0
1630434080000|2021-08-31 18:21:20|616.08|613.68|615.89|613.49|616.08|613.68|615.89|613.49|0
1630434110000|2021-08-31 18:21:50|616.08|613.68|615.89|613.49|616.08|613.68|615.89|613.49|0
1630434140000|2021-08-31 18:22:20|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1630434150000|2021-08-31 18:22:30|615.89|613.49|615.69|613.29|615.89|613.49|615.69|613.29|0
1630434160000|2021-08-31 18:22:40|615.89|613.49|615.89|613.49|615.89|613.49|615.69|613.29|0
1630434180000|2021-08-31 18:23:00|615.98|613.58|615.98|613.58|615.98|613.58|615.98|613.58|0
1630434190000|2021-08-31 18:23:10|616.08|613.68|616.28|613.88|616.28|613.88|616.08|613.68|0
1630434200000|2021-08-31 18:23:20|616.08|613.68|616.08|613.68|616.08|613.68|616.08|613.68|0
1630434210000|2021-08-31 18:23:30|616.27|613.87|616.27|613.87|616.27|613.87|616.08|613.68|0
1630434220000|2021-08-31 18:23:40|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630434250000|2021-08-31 18:24:10|616.66|614.26|616.66|614.26|616.66|614.26|616.66|614.26|0
1630434260000|2021-08-31 18:24:20|616.86|614.46|616.86|614.46|616.86|614.46|616.86|614.46|0
1630434270000|2021-08-31 18:24:30|616.66|614.26|616.47|614.07|616.66|614.26|616.47|614.07|0
1630434280000|2021-08-31 18:24:40|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630434290000|2021-08-31 18:24:50|616.37|613.97|616.37|613.97|616.37|613.97|616.37|613.97|0
1630434300000|2021-08-31 18:25:00|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630434320000|2021-08-31 18:25:20|616.66|614.26|616.66|614.26|616.66|614.26|616.66|614.26|0
1630434330000|2021-08-31 18:25:30|616.86|614.46|616.66|614.26|616.86|614.46|616.66|614.26|0
1630434360000|2021-08-31 18:26:00|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630434370000|2021-08-31 18:26:10|616.66|614.26|616.66|614.26|616.66|614.26|616.66|614.26|0
1630434380000|2021-08-31 18:26:20|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630434400000|2021-08-31 18:26:40|616.27|613.87|616.47|614.07|616.47|614.07|616.27|613.87|0
1630434410000|2021-08-31 18:26:50|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630434420000|2021-08-31 18:27:00|616.47|614.07|616.47|614.07|616.47|614.07|616.27|613.87|0
1630434430000|2021-08-31 18:27:10|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630434440000|2021-08-31 18:27:20|616.17|613.77|616.17|613.77|616.17|613.77|616.08|613.68|0
1630434450000|2021-08-31 18:27:30|616.27|613.87|616.08|613.68|616.27|613.87|616.08|613.68|0
1630434460000|2021-08-31 18:27:40|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630434470000|2021-08-31 18:27:50|616.47|614.07|616.47|614.07|616.47|614.07|616.47|614.07|0
1630434480000|2021-08-31 18:28:00|616.27|613.87|616.27|613.87|616.47|614.07|616.27|613.87|0
1630434490000|2021-08-31 18:28:10|616.37|613.97|616.37|613.97|616.37|613.97|616.37|613.97|0
1630434500000|2021-08-31 18:28:20|616.27|613.87|616.08|613.68|616.27|613.87|616.08|613.68|0
1630434510000|2021-08-31 18:28:30|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1630434540000|2021-08-31 18:29:00|616.08|613.68|616.08|613.68|616.08|613.68|615.88|613.48|0
1630434550000|2021-08-31 18:29:10|615.88|613.48|615.69|613.29|615.88|613.48|615.69|613.29|0
1630434560000|2021-08-31 18:29:20|615.5|613.1|615.2|612.8|615.5|613.1|615.2|612.8|0
1630434570000|2021-08-31 18:29:30|615.3|612.9|615.3|612.9|615.3|612.9|615.3|612.9|0
1630434580000|2021-08-31 18:29:40|615.5|613.1|615.5|613.1|615.5|613.1|615.5|613.1|0
1630434590000|2021-08-31 18:29:50|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1630434600000|2021-08-31 18:30:00|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1630434610000|2021-08-31 18:30:10|615.69|613.29|615.69|613.29|615.69|613.29|615.69|613.29|0
1630434620000|2021-08-31 18:30:20|615.5|613.1|615.69|613.29|615.69|613.29|615.5|613.1|0
1630434640000|2021-08-31 18:30:40|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1630434650000|2021-08-31 18:30:50|616.08|613.68|616.27|613.87|616.27|613.87|616.08|613.68|0
1630434660000|2021-08-31 18:31:00|616.47|614.07|616.66|614.26|616.85|614.45|616.47|614.07|0
1630434700000|2021-08-31 18:31:40|616.85|614.45|617.05|614.65|617.05|614.65|616.85|614.45|0
1630434710000|2021-08-31 18:31:50|616.95|614.55|616.85|614.45|616.95|614.55|616.85|614.45|0
1630434720000|2021-08-31 18:32:00|616.95|614.55|616.95|614.55|616.95|614.55|616.95|614.55|0
1630434730000|2021-08-31 18:32:10|616.85|614.45|616.85|614.45|616.85|614.45|616.85|614.45|0
1630434760000|2021-08-31 18:32:40|616.95|614.55|616.85|614.45|616.95|614.55|616.85|614.45|0
1630434770000|2021-08-31 18:32:50|616.66|614.26|616.66|614.26|616.66|614.26|616.66|614.26|0
1630434780000|2021-08-31 18:33:00|616.85|614.45|616.66|614.26|616.85|614.45|616.66|614.26|0
1630434800000|2021-08-31 18:33:20|616.85|614.45|616.85|614.45|616.85|614.45|616.85|614.45|0
1630434820000|2021-08-31 18:33:40|616.66|614.26|616.66|614.26|616.66|614.26|616.66|614.26|0
1630434830000|2021-08-31 18:33:50|616.85|614.45|616.66|614.26|616.85|614.45|616.66|614.26|0
1630434840000|2021-08-31 18:34:00|616.85|614.45|616.85|614.45|616.85|614.45|616.66|614.26|0
1630434860000|2021-08-31 18:34:20|617.05|614.65|616.85|614.45|617.05|614.65|616.85|614.45|0
1630434870000|2021-08-31 18:34:30|617.05|614.65|617.05|614.65|617.05|614.65|617.05|614.65|0
1630434890000|2021-08-31 18:34:50|616.85|614.45|617.05|614.65|617.05|614.65|616.85|614.45|0
1630434900000|2021-08-31 18:35:00|617.14|614.74|617.24|614.84|617.24|614.84|617.05|614.65|0
1630434910000|2021-08-31 18:35:10|617.14|614.74|617.24|614.84|617.24|614.84|617.14|614.74|0
1630434920000|2021-08-31 18:35:20|617.05|614.65|617.05|614.65|617.05|614.65|617.05|614.65|0
1630434930000|2021-08-31 18:35:30|616.95|614.55|616.95|614.55|616.95|614.55|616.95|614.55|0
1630434940000|2021-08-31 18:35:40|617.14|614.74|617.14|614.74|617.24|614.84|617.14|614.74|0
1630434950000|2021-08-31 18:35:50|617.05|614.65|617.05|614.65|617.05|614.65|616.85|614.45|0
1630434960000|2021-08-31 18:36:00|617.14|614.74|617.05|614.65|617.14|614.74|617.05|614.65|0
1630434980000|2021-08-31 18:36:20|617.24|614.84|616.95|614.55|617.24|614.84|616.95|614.55|0
1630434990000|2021-08-31 18:36:30|617.05|614.65|617.05|614.65|617.05|614.65|616.85|614.45|0
1630435000000|2021-08-31 18:36:40|616.85|614.45|617.05|614.65|617.05|614.65|616.85|614.45|0
1630435010000|2021-08-31 18:36:50|616.85|614.45|616.85|614.45|616.85|614.45|616.85|614.45|0
1630435020000|2021-08-31 18:37:00|617.05|614.65|617.14|614.74|617.14|614.74|617.05|614.65|0
1630435030000|2021-08-31 18:37:10|617.05|614.65|616.85|614.45|617.05|614.65|616.85|614.45|0
1630435050000|2021-08-31 18:37:30|617.05|614.65|617.05|614.65|617.05|614.65|617.05|614.65|0
1630435060000|2021-08-31 18:37:40|616.85|614.45|616.66|614.26|616.85|614.45|616.66|614.26|0
1630435070000|2021-08-31 18:37:50|616.27|613.87|616.27|613.87|616.46|614.06|616.27|613.87|0
1630435080000|2021-08-31 18:38:00|616.46|614.06|616.46|614.06|616.66|614.26|616.46|614.06|0
1630435090000|2021-08-31 18:38:10|616.66|614.26|616.46|614.06|616.66|614.26|616.46|614.06|0
1630435110000|2021-08-31 18:38:30|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630435120000|2021-08-31 18:38:40|616.46|614.06|616.36|613.96|616.46|614.06|616.36|613.96|0
1630435130000|2021-08-31 18:38:50|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630435140000|2021-08-31 18:39:00|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1630435150000|2021-08-31 18:39:10|616.27|613.87|616.07|613.67|616.27|613.87|616.07|613.67|0
1630435180000|2021-08-31 18:39:40|615.88|613.48|615.88|613.48|615.88|613.48|615.88|613.48|0
1630435190000|2021-08-31 18:39:50|616.07|613.67|615.88|613.48|616.07|613.67|615.88|613.48|0
1630435200000|2021-08-31 18:40:00|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1630435210000|2021-08-31 18:40:10|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630435220000|2021-08-31 18:40:20|616.46|614.06|616.46|614.06|616.46|614.06|616.27|613.87|0
1630435240000|2021-08-31 18:40:40|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1630435260000|2021-08-31 18:41:00|615.88|613.48|616.07|613.67|616.07|613.67|615.88|613.48|0
1630435270000|2021-08-31 18:41:10|615.97|613.57|616.27|613.87|616.27|613.87|615.97|613.57|0
1630435290000|2021-08-31 18:41:30|616.46|614.06|616.46|614.06|616.46|614.06|616.46|614.06|0
1630435300000|2021-08-31 18:41:40|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1630435310000|2021-08-31 18:41:50|616.46|614.06|616.27|613.87|616.46|614.06|616.27|613.87|0
1630435320000|2021-08-31 18:42:00|615.47|613.07|615.47|613.07|615.66|613.26|615.47|613.07|0
1630435330000|2021-08-31 18:42:10|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1630435340000|2021-08-31 18:42:20|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1630435360000|2021-08-31 18:42:40|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1630435370000|2021-08-31 18:42:50|615.08|612.68|615.28|612.88|615.28|612.88|615.08|612.68|0
1630435380000|2021-08-31 18:43:00|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1630435390000|2021-08-31 18:43:10|615.37|612.97|615.47|613.07|615.47|613.07|615.37|612.97|0
1630435400000|2021-08-31 18:43:20|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1630435410000|2021-08-31 18:43:30|615.08|612.68|615.08|612.68|615.08|612.68|614.89|612.49|0
1630435430000|2021-08-31 18:43:50|614.98|612.58|614.89|612.49|615.08|612.68|614.89|612.49|0
1630435440000|2021-08-31 18:44:00|614.69|612.29|614.5|612.1|614.69|612.29|614.5|612.1|0
1630435460000|2021-08-31 18:44:20|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1630435500000|2021-08-31 18:45:00|614.5|612.1|614.5|612.1|614.5|612.1|614.5|612.1|0
1630435510000|2021-08-31 18:45:10|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1630435520000|2021-08-31 18:45:20|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1630435530000|2021-08-31 18:45:30|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1630435540000|2021-08-31 18:45:40|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1630435550000|2021-08-31 18:45:50|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1630435560000|2021-08-31 18:46:00|613.72|611.32|613.81|611.41|613.81|611.41|613.72|611.32|0
1630435570000|2021-08-31 18:46:10|613.72|611.32|613.53|611.13|613.72|611.32|613.53|611.13|0
1630435580000|2021-08-31 18:46:20|613.72|611.32|613.33|610.93|613.72|611.32|613.33|610.93|0
1630435600000|2021-08-31 18:46:40|613.53|611.13|613.33|610.93|613.53|611.13|613.33|610.93|0
1630435610000|2021-08-31 18:46:50|613.53|611.13|613.72|611.32|613.72|611.32|613.53|611.13|0
1630435620000|2021-08-31 18:47:00|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1630435630000|2021-08-31 18:47:10|613.72|611.32|613.33|610.93|613.72|611.32|613.33|610.93|0
1630435640000|2021-08-31 18:47:20|613.53|611.13|613.33|610.93|613.53|611.13|613.33|610.93|0
1630435650000|2021-08-31 18:47:30|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1630435660000|2021-08-31 18:47:40|613.33|610.93|613.14|610.74|613.33|610.93|613.14|610.74|0
1630435670000|2021-08-31 18:47:50|612.94|610.54|612.94|610.54|612.94|610.54|612.94|610.54|0
1630435690000|2021-08-31 18:48:10|612.75|610.35|612.75|610.35|612.75|610.35|612.75|610.35|0
1630435710000|2021-08-31 18:48:30|612.55|610.15|612.75|610.35|612.75|610.35|612.55|610.15|0
1630435720000|2021-08-31 18:48:40|612.94|610.54|613.14|610.74|613.14|610.74|612.94|610.54|0
1630435730000|2021-08-31 18:48:50|613.33|610.93|613.33|610.93|613.33|610.93|613.14|610.74|0
1630435740000|2021-08-31 18:49:00|613.14|610.74|613.33|610.93|613.33|610.93|613.14|610.74|0
1630435750000|2021-08-31 18:49:10|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1630435760000|2021-08-31 18:49:20|613.33|610.93|613.23|610.83|613.33|610.93|613.14|610.74|0
1630435770000|2021-08-31 18:49:30|613.14|610.74|612.75|610.35|613.14|610.74|612.75|610.35|0
1630435780000|2021-08-31 18:49:40|612.94|610.54|612.94|610.54|613.14|610.74|612.94|610.54|0
1630435790000|2021-08-31 18:49:50|613.14|610.74|613.14|610.74|613.14|610.74|613.14|610.74|0
1630435800000|2021-08-31 18:50:00|613.33|610.93|613.33|610.93|613.33|610.93|613.33|610.93|0
1630435810000|2021-08-31 18:50:10|613.52|611.12|613.72|611.32|613.72|611.32|613.52|611.12|0
1630435830000|2021-08-31 18:50:30|614.11|611.71|614.49|612.09|614.69|612.29|614.11|611.71|0
1630435850000|2021-08-31 18:50:50|614.69|612.29|614.69|612.29|614.69|612.29|614.69|612.29|0
1630435860000|2021-08-31 18:51:00|614.49|612.09|614.69|612.29|614.69|612.29|614.49|612.09|0
1630435870000|2021-08-31 18:51:10|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630435880000|2021-08-31 18:51:20|614.69|612.29|614.49|612.09|614.69|612.29|614.49|612.09|0
1630435890000|2021-08-31 18:51:30|614.3|611.9|614.3|611.9|614.3|611.9|614.11|611.71|0
1630435900000|2021-08-31 18:51:40|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630435920000|2021-08-31 18:52:00|614.11|611.71|614.3|611.9|614.3|611.9|614.11|611.71|0
1630435930000|2021-08-31 18:52:10|614.2|611.8|614.49|612.09|614.49|612.09|614.2|611.8|0
1630435940000|2021-08-31 18:52:20|614.69|612.29|614.69|612.29|614.69|612.29|614.49|612.09|0
1630435950000|2021-08-31 18:52:30|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630435960000|2021-08-31 18:52:40|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1630435970000|2021-08-31 18:52:50|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630435980000|2021-08-31 18:53:00|614.59|612.19|614.3|611.9|614.59|612.19|614.3|611.9|0
1630435990000|2021-08-31 18:53:10|614.2|611.8|614.11|611.71|614.2|611.8|614.11|611.71|0
1630436000000|2021-08-31 18:53:20|613.91|611.51|613.91|611.51|613.91|611.51|613.91|611.51|0
1630436010000|2021-08-31 18:53:30|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1630436020000|2021-08-31 18:53:40|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1630436040000|2021-08-31 18:54:00|614.1|611.7|614.1|611.7|614.1|611.7|614.1|611.7|0
1630436050000|2021-08-31 18:54:10|613.91|611.51|614.1|611.7|614.1|611.7|613.91|611.51|0
1630436060000|2021-08-31 18:54:20|613.91|611.51|613.91|611.51|613.91|611.51|613.91|611.51|0
1630436070000|2021-08-31 18:54:30|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1630436080000|2021-08-31 18:54:40|613.91|611.51|613.72|611.32|613.91|611.51|613.72|611.32|0
1630436100000|2021-08-31 18:55:00|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1630436110000|2021-08-31 18:55:10|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1630436120000|2021-08-31 18:55:20|613.91|611.51|614.3|611.9|614.3|611.9|613.91|611.51|0
1630436130000|2021-08-31 18:55:30|614.49|612.09|614.69|612.29|614.69|612.29|614.49|612.09|0
1630436140000|2021-08-31 18:55:40|614.49|612.09|614.49|612.09|614.69|612.29|614.49|612.09|0
1630436150000|2021-08-31 18:55:50|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1630436170000|2021-08-31 18:56:10|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630436190000|2021-08-31 18:56:30|614.69|612.29|614.69|612.29|614.88|612.48|614.69|612.29|0
1630436220000|2021-08-31 18:57:00|614.88|612.48|614.88|612.48|614.88|612.48|614.88|612.48|0
1630436230000|2021-08-31 18:57:10|614.69|612.29|614.88|612.48|614.88|612.48|614.69|612.29|0
1630436240000|2021-08-31 18:57:20|614.78|612.38|614.88|612.48|614.88|612.48|614.78|612.38|0
1630436250000|2021-08-31 18:57:30|614.69|612.29|614.88|612.48|614.88|612.48|614.69|612.29|0
1630436260000|2021-08-31 18:57:40|614.69|612.29|614.69|612.29|614.69|612.29|614.69|612.29|0
1630436270000|2021-08-31 18:57:50|614.88|612.48|614.88|612.48|614.88|612.48|614.88|612.48|0
1630436280000|2021-08-31 18:58:00|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1630436290000|2021-08-31 18:58:10|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1630436300000|2021-08-31 18:58:20|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1630436330000|2021-08-31 18:58:50|615.27|612.87|615.27|612.87|615.27|612.87|615.27|612.87|0
1630436340000|2021-08-31 18:59:00|615.46|613.06|615.46|613.06|615.46|613.06|615.46|613.06|0
1630436350000|2021-08-31 18:59:10|615.66|613.26|615.85|613.45|615.85|613.45|615.66|613.26|0
1630436360000|2021-08-31 18:59:20|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1630436370000|2021-08-31 18:59:30|615.85|613.45|616.24|613.84|616.24|613.84|615.85|613.45|0
1630436380000|2021-08-31 18:59:40|616.43|614.03|616.43|614.03|616.43|614.03|616.43|614.03|0
1630436390000|2021-08-31 18:59:50|616.63|614.23|616.43|614.03|616.63|614.23|616.43|614.03|0
1630436400000|2021-08-31 19:00:00|616.24|613.84|616.43|614.03|616.43|614.03|616.24|613.84|0
1630436410000|2021-08-31 19:00:10|616.63|614.23|616.82|614.42|616.82|614.42|616.63|614.23|0
1630436420000|2021-08-31 19:00:20|616.92|614.52|616.24|613.84|616.92|614.52|616.24|613.84|0
1630436430000|2021-08-31 19:00:30|616.43|614.03|616.24|613.84|616.43|614.03|616.24|613.84|0
1630436440000|2021-08-31 19:00:40|616.43|614.03|616.43|614.03|616.43|614.03|616.43|614.03|0
1630436450000|2021-08-31 19:00:50|616.63|614.23|616.63|614.23|616.63|614.23|616.63|614.23|0
1630436460000|2021-08-31 19:01:00|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1630436470000|2021-08-31 19:01:10|616.04|613.64|616.24|613.84|616.24|613.84|616.04|613.64|0
1630436490000|2021-08-31 19:01:30|616.04|613.64|616.04|613.64|616.04|613.64|616.04|613.64|0
1630436500000|2021-08-31 19:01:40|615.85|613.45|616.04|613.64|616.04|613.64|615.85|613.45|0
1630436520000|2021-08-31 19:02:00|615.94|613.54|615.66|613.26|615.94|613.54|615.66|613.26|0
1630436530000|2021-08-31 19:02:10|615.75|613.35|615.85|613.45|615.85|613.45|615.75|613.35|0
1630436540000|2021-08-31 19:02:20|615.66|613.26|615.66|613.26|615.66|613.26|615.66|613.26|0
1630436550000|2021-08-31 19:02:30|615.46|613.06|615.27|612.87|615.46|613.06|615.27|612.87|0
1630436560000|2021-08-31 19:02:40|615.36|612.96|615.46|613.06|615.46|613.06|615.36|612.96|0
1630436570000|2021-08-31 19:02:50|615.27|612.87|615.46|613.06|615.46|613.06|615.27|612.87|0
1630436580000|2021-08-31 19:03:00|615.66|613.26|615.27|612.87|615.66|613.26|615.27|612.87|0
1630436590000|2021-08-31 19:03:10|615.07|612.67|615.07|612.67|615.07|612.67|615.07|612.67|0
1630436600000|2021-08-31 19:03:20|615.27|612.87|615.46|613.06|615.46|613.06|615.27|612.87|0
1630436610000|2021-08-31 19:03:30|615.66|613.26|615.85|613.45|615.85|613.45|615.66|613.26|0
1630436630000|2021-08-31 19:03:50|615.66|613.26|615.66|613.26|615.66|613.26|615.66|613.26|0
1630436640000|2021-08-31 19:04:00|615.85|613.45|616.04|613.64|616.04|613.64|615.85|613.45|0
1630436650000|2021-08-31 19:04:10|615.85|613.45|615.85|613.45|615.85|613.45|615.85|613.45|0
1630436660000|2021-08-31 19:04:20|615.75|613.35|615.65|613.25|615.75|613.35|615.65|613.25|0
1630436670000|2021-08-31 19:04:30|615.85|613.45|615.85|613.45|615.85|613.45|615.85|613.45|0
1630436690000|2021-08-31 19:04:50|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1630436700000|2021-08-31 19:05:00|615.46|613.06|615.27|612.87|615.46|613.06|615.27|612.87|0
1630436710000|2021-08-31 19:05:10|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1630436720000|2021-08-31 19:05:20|615.46|613.06|615.07|612.67|615.46|613.06|615.07|612.67|0
1630436730000|2021-08-31 19:05:30|614.88|612.48|614.88|612.48|615.07|612.67|614.88|612.48|0
1630436740000|2021-08-31 19:05:40|614.68|612.28|614.68|612.28|614.68|612.28|614.68|612.28|0
1630436750000|2021-08-31 19:05:50|614.49|612.09|614.49|612.09|614.49|612.09|614.49|612.09|0
1630436790000|2021-08-31 19:06:30|614.29|611.89|614.49|612.09|614.49|612.09|614.29|611.89|0
1630436800000|2021-08-31 19:06:40|614.39|611.99|614.29|611.89|614.39|611.99|614.29|611.89|0
1630436840000|2021-08-31 19:07:20|614.49|612.09|614.49|612.09|614.58|612.18|614.49|612.09|0
1630436850000|2021-08-31 19:07:30|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1630436870000|2021-08-31 19:07:50|614.1|611.7|614.49|612.09|614.49|612.09|614.1|611.7|0
1630436880000|2021-08-31 19:08:00|614.68|612.28|614.49|612.09|614.68|612.28|614.49|612.09|0
1630436900000|2021-08-31 19:08:20|614.39|611.99|614.29|611.89|614.39|611.99|614.29|611.89|0
1630436910000|2021-08-31 19:08:30|614.1|611.7|613.9|611.5|614.1|611.7|613.9|611.5|0
1630436920000|2021-08-31 19:08:40|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1630436930000|2021-08-31 19:08:50|613.9|611.5|613.9|611.5|613.9|611.5|613.71|611.31|0
1630436940000|2021-08-31 19:09:00|614.1|611.7|614.1|611.7|614.1|611.7|614.1|611.7|0
1630436950000|2021-08-31 19:09:10|614.29|611.89|614.29|611.89|614.29|611.89|614.1|611.7|0
1630436960000|2021-08-31 19:09:20|614.1|611.7|614.29|611.89|614.29|611.89|614.1|611.7|0
1630436970000|2021-08-31 19:09:30|614.1|611.7|614.1|611.7|614.1|611.7|613.9|611.5|0
1630436980000|2021-08-31 19:09:40|614.29|611.89|614.19|611.79|614.29|611.89|614.19|611.79|0
1630436990000|2021-08-31 19:09:50|614.1|611.7|613.9|611.5|614.1|611.7|613.9|611.5|0
1630437000000|2021-08-31 19:10:00|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1630437020000|2021-08-31 19:10:20|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1630437030000|2021-08-31 19:10:30|613.71|611.31|613.52|611.12|613.71|611.31|613.52|611.12|0
1630437040000|2021-08-31 19:10:40|613.71|611.31|613.71|611.31|613.71|611.31|613.52|611.12|0
1630437050000|2021-08-31 19:10:50|613.52|611.12|613.32|610.92|613.52|611.12|613.32|610.92|0
1630437060000|2021-08-31 19:11:00|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1630437070000|2021-08-31 19:11:10|613.32|610.92|613.71|611.31|613.71|611.31|613.32|610.92|0
1630437080000|2021-08-31 19:11:20|613.9|611.5|614.1|611.7|614.29|611.89|613.9|611.5|0
1630437090000|2021-08-31 19:11:30|613.9|611.5|613.8|611.4|613.9|611.5|613.8|611.4|0
1630437100000|2021-08-31 19:11:40|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1630437110000|2021-08-31 19:11:50|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1630437120000|2021-08-31 19:12:00|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1630437130000|2021-08-31 19:12:10|613.51|611.11|613.71|611.31|613.71|611.31|613.51|611.11|0
1630437140000|2021-08-31 19:12:20|613.9|611.5|614.1|611.7|614.1|611.7|613.9|611.5|0
1630437160000|2021-08-31 19:12:40|613.9|611.5|613.71|611.31|613.9|611.5|613.71|611.31|0
1630437170000|2021-08-31 19:12:50|613.32|610.92|613.32|610.92|613.32|610.92|613.13|610.73|0
1630437180000|2021-08-31 19:13:00|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1630437190000|2021-08-31 19:13:10|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1630437200000|2021-08-31 19:13:20|613.13|610.73|613.41|611.01|613.51|611.11|613.13|610.73|0
1630437210000|2021-08-31 19:13:30|613.32|610.92|613.13|610.73|613.32|610.92|613.13|610.73|0
1630437220000|2021-08-31 19:13:40|613.32|610.92|613.32|610.92|613.51|611.11|613.32|610.92|0
1630437230000|2021-08-31 19:13:50|613.13|610.73|613.32|610.92|613.51|611.11|613.13|610.73|0
1630437240000|2021-08-31 19:14:00|613.22|610.82|613.13|610.73|613.22|610.82|613.13|610.73|0
1630437250000|2021-08-31 19:14:10|613.32|610.92|613.32|610.92|613.51|611.11|613.32|610.92|0
1630437260000|2021-08-31 19:14:20|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1630437270000|2021-08-31 19:14:30|612.93|610.53|613.13|610.73|613.13|610.73|612.93|610.53|0
1630437290000|2021-08-31 19:14:50|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1630437300000|2021-08-31 19:15:00|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1630437310000|2021-08-31 19:15:10|612.93|610.53|612.93|610.53|613.13|610.73|612.93|610.53|0
1630437320000|2021-08-31 19:15:20|613.13|610.73|613.02|610.62|613.13|610.73|612.93|610.53|0
1630437330000|2021-08-31 19:15:30|613.13|610.73|613.32|610.92|613.32|610.92|613.13|610.73|0
1630437340000|2021-08-31 19:15:40|613.41|611.01|613.41|611.01|613.41|611.01|613.41|611.01|0
1630437350000|2021-08-31 19:15:50|613.51|611.11|613.32|610.92|613.51|611.11|613.32|610.92|0
1630437360000|2021-08-31 19:16:00|613.51|611.11|613.51|611.11|613.71|611.31|613.51|611.11|0
1630437370000|2021-08-31 19:16:10|613.71|611.31|613.32|610.92|613.71|611.31|613.32|610.92|0
1630437380000|2021-08-31 19:16:20|613.41|611.01|613.32|610.92|613.41|611.01|613.32|610.92|0
1630437390000|2021-08-31 19:16:30|613.13|610.73|613.12|610.72|613.32|610.92|613.12|610.72|0
1630437420000|2021-08-31 19:17:00|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1630437430000|2021-08-31 19:17:10|613.12|610.72|613.12|610.72|613.12|610.72|612.93|610.53|0
1630437440000|2021-08-31 19:17:20|612.93|610.53|613.12|610.72|613.12|610.72|612.93|610.53|0
1630437450000|2021-08-31 19:17:30|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1630437460000|2021-08-31 19:17:40|612.74|610.34|612.93|610.53|612.93|610.53|612.74|610.34|0
1630437480000|2021-08-31 19:18:00|613.12|610.72|613.32|610.92|613.32|610.92|613.12|610.72|0
1630437500000|2021-08-31 19:18:20|613.12|610.72|613.32|610.92|613.32|610.92|613.12|610.72|0
1630437510000|2021-08-31 19:18:30|613.51|611.11|613.51|611.11|613.51|611.11|613.51|611.11|0
1630437520000|2021-08-31 19:18:40|613.32|610.92|613.32|610.92|613.41|611.01|613.32|610.92|0
1630437530000|2021-08-31 19:18:50|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630437540000|2021-08-31 19:19:00|613.22|610.82|613.12|610.72|613.32|610.92|613.12|610.72|0
1630437550000|2021-08-31 19:19:10|613.32|610.92|613.32|610.92|613.32|610.92|613.12|610.72|0
1630437570000|2021-08-31 19:19:30|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630437580000|2021-08-31 19:19:40|613.32|610.92|613.12|610.72|613.32|610.92|613.12|610.72|0
1630437590000|2021-08-31 19:19:50|613.32|610.92|613.12|610.72|613.32|610.92|613.12|610.72|0
1630437600000|2021-08-31 19:20:00|612.93|610.53|612.74|610.34|612.93|610.53|612.74|610.34|0
1630437610000|2021-08-31 19:20:10|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1630437620000|2021-08-31 19:20:20|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630437630000|2021-08-31 19:20:30|612.93|610.53|612.74|610.34|612.93|610.53|612.74|610.34|0
1630437640000|2021-08-31 19:20:40|612.93|610.53|613.12|610.72|613.12|610.72|612.93|610.53|0
1630437650000|2021-08-31 19:20:50|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1630437660000|2021-08-31 19:21:00|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1630437670000|2021-08-31 19:21:10|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630437680000|2021-08-31 19:21:20|612.93|610.53|612.93|610.53|612.93|610.53|612.73|610.33|0
1630437690000|2021-08-31 19:21:30|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1630437700000|2021-08-31 19:21:40|612.54|610.14|612.35|609.95|612.54|610.14|612.35|609.95|0
1630437720000|2021-08-31 19:22:00|612.15|609.75|612.35|609.95|612.35|609.95|612.15|609.75|0
1630437750000|2021-08-31 19:22:30|612.54|610.14|612.15|609.75|612.54|610.14|612.15|609.75|0
1630437760000|2021-08-31 19:22:40|611.96|609.56|612.15|609.75|612.15|609.75|611.96|609.56|0
1630437770000|2021-08-31 19:22:50|612.05|609.65|612.35|609.95|612.35|609.95|612.05|609.65|0
1630437780000|2021-08-31 19:23:00|612.44|610.04|612.35|609.95|612.44|610.04|612.35|609.95|0
1630437790000|2021-08-31 19:23:10|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1630437800000|2021-08-31 19:23:20|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1630437810000|2021-08-31 19:23:30|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1630437820000|2021-08-31 19:23:40|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1630437830000|2021-08-31 19:23:50|611.76|609.36|611.57|609.17|611.76|609.36|611.57|609.17|0
1630437840000|2021-08-31 19:24:00|611.76|609.36|612.35|609.95|612.35|609.95|611.76|609.36|0
1630437850000|2021-08-31 19:24:10|612.15|609.75|612.35|609.95|612.35|609.95|612.15|609.75|0
1630437860000|2021-08-31 19:24:20|612.44|610.04|612.44|610.04|612.44|610.04|612.44|610.04|0
1630437870000|2021-08-31 19:24:30|612.73|610.33|613.32|610.92|613.32|610.92|612.73|610.33|0
1630437880000|2021-08-31 19:24:40|613.41|611.01|613.32|610.92|613.41|611.01|613.32|610.92|0
1630437890000|2021-08-31 19:24:50|613.51|611.11|613.51|611.11|613.51|611.11|613.32|610.92|0
1630437900000|2021-08-31 19:25:00|613.7|611.3|613.32|610.92|613.7|611.3|613.32|610.92|0
1630437910000|2021-08-31 19:25:10|613.51|611.11|613.12|610.72|613.51|611.11|613.12|610.72|0
1630437920000|2021-08-31 19:25:20|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1630437930000|2021-08-31 19:25:30|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630437940000|2021-08-31 19:25:40|613.32|610.92|613.51|611.11|613.51|611.11|613.32|610.92|0
1630437950000|2021-08-31 19:25:50|613.7|611.3|613.7|611.3|613.7|611.3|613.7|611.3|0
1630437960000|2021-08-31 19:26:00|613.51|611.11|613.7|611.3|613.7|611.3|613.32|610.92|0
1630437970000|2021-08-31 19:26:10|613.51|611.11|613.7|611.3|613.7|611.3|613.51|611.11|0
1630437980000|2021-08-31 19:26:20|613.9|611.5|613.6|611.2|613.9|611.5|613.6|611.2|0
1630437990000|2021-08-31 19:26:30|613.51|611.11|613.31|610.91|613.51|611.11|613.31|610.91|0
1630438000000|2021-08-31 19:26:40|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1630438010000|2021-08-31 19:26:50|613.51|611.11|613.51|611.11|613.51|611.11|613.51|611.11|0
1630438020000|2021-08-31 19:27:00|613.31|610.91|613.31|610.91|613.51|611.11|613.31|610.91|0
1630438030000|2021-08-31 19:27:10|613.12|610.72|613.31|610.91|613.31|610.91|613.12|610.72|0
1630438040000|2021-08-31 19:27:20|613.12|610.72|612.93|610.53|613.12|610.72|612.93|610.53|0
1630438050000|2021-08-31 19:27:30|612.83|610.43|612.83|610.43|612.83|610.43|612.83|610.43|0
1630438060000|2021-08-31 19:27:40|612.73|610.33|612.83|610.43|612.83|610.43|612.73|610.33|0
1630438070000|2021-08-31 19:27:50|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1630438080000|2021-08-31 19:28:00|612.93|610.53|612.73|610.33|612.93|610.53|612.73|610.33|0
1630438090000|2021-08-31 19:28:10|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1630438100000|2021-08-31 19:28:20|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1630438120000|2021-08-31 19:28:40|612.54|610.14|612.54|610.14|612.54|610.14|612.34|609.94|0
1630438130000|2021-08-31 19:28:50|612.34|609.94|612.15|609.75|612.34|609.94|612.15|609.75|0
1630438140000|2021-08-31 19:29:00|612.34|609.94|612.15|609.75|612.34|609.94|612.15|609.75|0
1630438150000|2021-08-31 19:29:10|611.96|609.56|612.15|609.75|612.15|609.75|611.96|609.56|0
1630438160000|2021-08-31 19:29:20|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1630438170000|2021-08-31 19:29:30|611.76|609.36|612.15|609.75|612.15|609.75|611.76|609.36|0
1630438200000|2021-08-31 19:30:00|611.96|609.56|612.54|610.14|612.54|610.14|611.96|609.56|0
1630438210000|2021-08-31 19:30:10|612.93|610.53|612.93|610.53|612.93|610.53|612.73|610.33|0
1630438220000|2021-08-31 19:30:20|612.73|610.33|612.54|610.14|612.73|610.33|612.54|610.14|0
1630438240000|2021-08-31 19:30:40|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1630438250000|2021-08-31 19:30:50|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1630438260000|2021-08-31 19:31:00|611.76|609.36|611.95|609.55|611.95|609.55|611.76|609.36|0
1630438270000|2021-08-31 19:31:10|611.76|609.36|611.57|609.17|611.76|609.36|611.57|609.17|0
1630438280000|2021-08-31 19:31:20|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1630438290000|2021-08-31 19:31:30|611.57|609.17|611.76|609.36|611.76|609.36|611.57|609.17|0
1630438300000|2021-08-31 19:31:40|611.95|609.55|611.76|609.36|611.95|609.55|611.76|609.36|0
1630438310000|2021-08-31 19:31:50|611.95|609.55|611.95|609.55|612.15|609.75|611.95|609.55|0
1630438320000|2021-08-31 19:32:00|612.15|609.75|611.95|609.55|612.15|609.75|611.76|609.36|0
1630438330000|2021-08-31 19:32:10|612.15|609.75|611.95|609.55|612.15|609.75|611.95|609.55|0
1630438340000|2021-08-31 19:32:20|611.76|609.36|611.95|609.55|611.95|609.55|611.76|609.36|0
1630438350000|2021-08-31 19:32:30|612.15|609.75|612.34|609.94|612.34|609.94|612.15|609.75|0
1630438360000|2021-08-31 19:32:40|612.44|610.04|612.54|610.14|612.54|610.14|612.44|610.04|0
1630438370000|2021-08-31 19:32:50|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1630438380000|2021-08-31 19:33:00|612.15|609.75|612.15|609.75|612.15|609.75|611.95|609.55|0
1630438400000|2021-08-31 19:33:20|611.95|609.55|612.15|609.75|612.15|609.75|611.95|609.55|0
1630438410000|2021-08-31 19:33:30|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1630438420000|2021-08-31 19:33:40|612.15|609.75|612.34|609.94|612.34|609.94|612.15|609.75|0
1630438430000|2021-08-31 19:33:50|612.54|610.14|612.92|610.52|612.92|610.52|612.54|610.14|0
1630438440000|2021-08-31 19:34:00|613.12|610.72|613.31|610.91|613.31|610.91|613.12|610.72|0
1630438450000|2021-08-31 19:34:10|613.12|610.72|612.92|610.52|613.12|610.72|612.92|610.52|0
1630438460000|2021-08-31 19:34:20|613.12|610.72|613.89|611.49|613.89|611.49|613.12|610.72|0
1630438470000|2021-08-31 19:34:30|613.7|611.3|613.31|610.91|613.7|611.3|613.31|610.91|0
1630438480000|2021-08-31 19:34:40|613.4|611|613.51|611.11|613.7|611.3|613.4|611|0
1630438490000|2021-08-31 19:34:50|613.7|611.3|614.09|611.69|614.09|611.69|613.7|611.3|0
1630438500000|2021-08-31 19:35:00|613.7|611.3|613.51|611.11|613.7|611.3|613.31|610.91|0
1630438510000|2021-08-31 19:35:10|613.7|611.3|613.6|611.2|613.7|611.3|613.6|611.2|0
1630438520000|2021-08-31 19:35:20|613.31|610.91|613.31|610.91|613.31|610.91|613.31|610.91|0
1630438530000|2021-08-31 19:35:30|613.12|610.72|613.12|610.72|613.12|610.72|612.92|610.52|0
1630438540000|2021-08-31 19:35:40|612.92|610.52|612.73|610.33|612.92|610.52|612.73|610.33|0
1630438550000|2021-08-31 19:35:50|612.92|610.52|612.92|610.52|612.92|610.52|612.92|610.52|0
1630438560000|2021-08-31 19:36:00|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1630438570000|2021-08-31 19:36:10|612.92|610.52|613.12|610.72|613.12|610.72|612.92|610.52|0
1630438580000|2021-08-31 19:36:20|613.31|610.91|613.5|611.1|613.5|611.1|613.31|610.91|0
1630438590000|2021-08-31 19:36:30|613.31|610.91|613.5|611.1|613.5|611.1|613.31|610.91|0
1630438600000|2021-08-31 19:36:40|613.31|610.91|613.5|611.1|613.5|611.1|613.31|610.91|0
1630438610000|2021-08-31 19:36:50|613.7|611.3|614.09|611.69|614.09|611.69|613.7|611.3|0
1630438620000|2021-08-31 19:37:00|613.89|611.49|614.28|611.88|614.28|611.88|613.89|611.49|0
1630438630000|2021-08-31 19:37:10|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1630438640000|2021-08-31 19:37:20|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1630438650000|2021-08-31 19:37:30|614.48|612.08|614.48|612.08|614.57|612.17|614.48|612.08|0
1630438660000|2021-08-31 19:37:40|614.67|612.27|614.48|612.08|614.67|612.27|614.48|612.08|0
1630438670000|2021-08-31 19:37:50|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1630438700000|2021-08-31 19:38:20|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1630438710000|2021-08-31 19:38:30|614.67|612.27|614.47|612.07|614.67|612.27|614.47|612.07|0
1630438720000|2021-08-31 19:38:40|614.37|611.97|614.67|612.27|614.67|612.27|614.37|611.97|0
1630438730000|2021-08-31 19:38:50|614.47|612.07|614.67|612.27|614.67|612.27|614.47|612.07|0
1630438740000|2021-08-31 19:39:00|614.47|612.07|614.47|612.07|614.67|612.27|614.47|612.07|0
1630438750000|2021-08-31 19:39:10|614.28|611.88|614.57|612.17|614.57|612.17|614.28|611.88|0
1630438760000|2021-08-31 19:39:20|614.47|612.07|614.28|611.88|614.47|612.07|614.28|611.88|0
1630438770000|2021-08-31 19:39:30|614.09|611.69|614.28|611.88|614.28|611.88|614.09|611.69|0
1630438780000|2021-08-31 19:39:40|614.47|612.07|614.47|612.07|614.47|612.07|614.28|611.88|0
1630438790000|2021-08-31 19:39:50|614.28|611.88|614.67|612.27|614.67|612.27|614.28|611.88|0
1630438800000|2021-08-31 19:40:00|614.47|612.07|614.47|612.07|614.47|612.07|614.28|611.88|0
1630438810000|2021-08-31 19:40:10|614.28|611.88|614.09|611.69|614.28|611.88|614.09|611.69|0
1630438820000|2021-08-31 19:40:20|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1630438830000|2021-08-31 19:40:30|613.7|611.3|613.89|611.49|613.89|611.49|613.7|611.3|0
1630438840000|2021-08-31 19:40:40|613.7|611.3|613.5|611.1|613.7|611.3|613.5|611.1|0
1630438860000|2021-08-31 19:41:00|613.7|611.3|613.89|611.49|613.89|611.49|613.7|611.3|0
1630438870000|2021-08-31 19:41:10|614.28|611.88|614.09|611.69|614.28|611.88|614.09|611.69|0
1630438880000|2021-08-31 19:41:20|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1630438890000|2021-08-31 19:41:30|614.18|611.78|614.47|612.07|614.47|612.07|614.18|611.78|0
1630438900000|2021-08-31 19:41:40|614.37|611.97|614.47|612.07|614.47|612.07|614.37|611.97|0
1630438910000|2021-08-31 19:41:50|614.28|611.88|614.47|612.07|614.47|612.07|614.28|611.88|0
1630438920000|2021-08-31 19:42:00|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1630438930000|2021-08-31 19:42:10|614.47|612.07|614.47|612.07|614.47|612.07|614.47|612.07|0
1630438940000|2021-08-31 19:42:20|614.57|612.17|614.67|612.27|614.67|612.27|614.57|612.17|0
1630438960000|2021-08-31 19:42:40|614.47|612.07|614.67|612.27|614.67|612.27|614.47|612.07|0
1630438970000|2021-08-31 19:42:50|614.47|612.07|614.67|612.27|614.67|612.27|614.47|612.07|0
1630438980000|2021-08-31 19:43:00|614.57|612.17|614.57|612.17|614.67|612.27|614.57|612.17|0
1630438990000|2021-08-31 19:43:10|614.47|612.07|614.47|612.07|614.67|612.27|614.47|612.07|0
1630439000000|2021-08-31 19:43:20|614.28|611.88|614.28|611.88|614.47|612.07|614.08|611.68|0
1630439010000|2021-08-31 19:43:30|614.47|612.07|614.47|612.07|614.47|612.07|614.47|612.07|0
1630439030000|2021-08-31 19:43:50|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1630439070000|2021-08-31 19:44:30|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1630439080000|2021-08-31 19:44:40|615.06|612.66|615.25|612.85|615.25|612.85|615.06|612.66|0
1630439090000|2021-08-31 19:44:50|615.44|613.04|615.44|613.04|615.44|613.04|615.25|612.85|0
1630439100000|2021-08-31 19:45:00|615.64|613.24|615.25|612.85|615.64|613.24|615.25|612.85|0
1630439110000|2021-08-31 19:45:10|614.86|612.46|615.25|612.85|615.25|612.85|614.86|612.46|0
1630439120000|2021-08-31 19:45:20|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1630439130000|2021-08-31 19:45:30|615.34|612.94|615.44|613.04|615.44|613.04|615.34|612.94|0
1630439140000|2021-08-31 19:45:40|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1630439160000|2021-08-31 19:46:00|615.83|613.43|615.64|613.24|615.83|613.43|615.64|613.24|0
1630439170000|2021-08-31 19:46:10|615.44|613.04|615.64|613.24|615.64|613.24|615.44|613.04|0
1630439180000|2021-08-31 19:46:20|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1630439190000|2021-08-31 19:46:30|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1630439210000|2021-08-31 19:46:50|615.73|613.33|615.83|613.43|615.83|613.43|615.73|613.33|0
1630439220000|2021-08-31 19:47:00|615.64|613.24|615.83|613.43|615.83|613.43|615.64|613.24|0
1630439240000|2021-08-31 19:47:20|615.64|613.24|615.64|613.24|615.83|613.43|615.64|613.24|0
1630439250000|2021-08-31 19:47:30|615.83|613.43|615.64|613.24|615.83|613.43|615.64|613.24|0
1630439260000|2021-08-31 19:47:40|615.44|613.04|615.64|613.24|615.64|613.24|615.44|613.04|0
1630439270000|2021-08-31 19:47:50|615.92|613.52|615.83|613.43|615.92|613.52|615.83|613.43|0
1630439280000|2021-08-31 19:48:00|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630439310000|2021-08-31 19:48:30|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1630439320000|2021-08-31 19:48:40|616.03|613.63|615.83|613.43|616.03|613.63|615.83|613.43|0
1630439330000|2021-08-31 19:48:50|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1630439340000|2021-08-31 19:49:00|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630439350000|2021-08-31 19:49:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1630439360000|2021-08-31 19:49:20|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1630439370000|2021-08-31 19:49:30|616.41|614.01|616.41|614.01|616.41|614.01|616.22|613.82|0
1630439380000|2021-08-31 19:49:40|616.22|613.82|616.41|614.01|616.41|614.01|616.22|613.82|0
1630439390000|2021-08-31 19:49:50|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1630439400000|2021-08-31 19:50:00|615.64|613.24|615.05|612.65|615.64|613.24|614.66|612.26|0
1630439410000|2021-08-31 19:50:10|614.86|612.46|615.05|612.65|615.05|612.65|614.66|612.26|0
1630439420000|2021-08-31 19:50:20|614.86|612.46|615.64|613.24|615.64|613.24|614.86|612.46|0
1630439430000|2021-08-31 19:50:30|615.44|613.04|615.05|612.65|615.44|613.04|615.05|612.65|0
1630439440000|2021-08-31 19:50:40|614.86|612.46|614.86|612.46|615.05|612.65|614.86|612.46|0
1630439450000|2021-08-31 19:50:50|614.66|612.26|615.05|612.65|615.05|612.65|614.66|612.26|0
1630439460000|2021-08-31 19:51:00|614.86|612.46|615.44|613.04|615.44|613.04|614.86|612.46|0
1630439470000|2021-08-31 19:51:10|615.64|613.24|615.44|613.04|615.64|613.24|615.44|613.04|0
1630439480000|2021-08-31 19:51:20|615.25|612.85|615.25|612.85|615.25|612.85|615.05|612.65|0
1630439490000|2021-08-31 19:51:30|615.15|612.75|615.05|612.65|615.25|612.85|615.05|612.65|0
1630439500000|2021-08-31 19:51:40|615.25|612.85|615.44|613.04|615.44|613.04|615.05|612.65|0
1630439510000|2021-08-31 19:51:50|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1630439520000|2021-08-31 19:52:00|615.44|613.04|615.25|612.85|615.44|613.04|615.25|612.85|0
1630439530000|2021-08-31 19:52:10|615.44|613.04|615.44|613.04|615.44|613.04|615.25|612.85|0
1630439540000|2021-08-31 19:52:20|615.25|612.85|615.64|613.24|615.64|613.24|615.25|612.85|0
1630439550000|2021-08-31 19:52:30|615.25|612.85|615.05|612.65|615.25|612.85|615.05|612.65|0
1630439560000|2021-08-31 19:52:40|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1630439570000|2021-08-31 19:52:50|615.05|612.65|614.86|612.46|615.05|612.65|614.86|612.46|0
1630439580000|2021-08-31 19:53:00|615.05|612.65|615.25|612.85|615.25|612.85|614.86|612.46|0
1630439590000|2021-08-31 19:53:10|615.05|612.65|615.63|613.23|615.63|613.23|615.05|612.65|0
1630439600000|2021-08-31 19:53:20|615.44|613.04|615.63|613.23|615.63|613.23|615.44|613.04|0
1630439620000|2021-08-31 19:53:40|615.83|613.43|615.44|613.04|615.83|613.43|615.44|613.04|0
1630439630000|2021-08-31 19:53:50|615.25|612.85|615.44|613.04|615.44|613.04|615.25|612.85|0
1630439640000|2021-08-31 19:54:00|615.63|613.23|615.05|612.65|615.63|613.23|615.05|612.65|0
1630439660000|2021-08-31 19:54:20|614.86|612.46|615.05|612.65|615.25|612.85|614.86|612.46|0
1630439670000|2021-08-31 19:54:30|614.86|612.46|614.27|611.87|614.86|612.46|614.27|611.87|0
1630439680000|2021-08-31 19:54:40|614.47|612.07|613.89|611.49|614.47|612.07|613.89|611.49|0
1630439690000|2021-08-31 19:54:50|612.92|610.52|613.3|610.9|613.5|611.1|612.92|610.52|0
1630439700000|2021-08-31 19:55:00|613.5|611.1|614.08|611.68|614.08|611.68|613.5|611.1|0
1630439710000|2021-08-31 19:55:10|613.89|611.49|614.08|611.68|614.08|611.68|613.89|611.49|0
1630439720000|2021-08-31 19:55:20|614.47|612.07|614.27|611.87|614.47|612.07|613.89|611.49|0
1630439730000|2021-08-31 19:55:30|614.66|612.26|614.47|612.07|614.66|612.26|614.47|612.07|0
1630439740000|2021-08-31 19:55:40|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1630439750000|2021-08-31 19:55:50|614.86|612.46|615.24|612.84|615.24|612.84|614.86|612.46|0
1630439760000|2021-08-31 19:56:00|615.44|613.04|615.63|613.23|615.63|613.23|615.44|613.04|0
1630439770000|2021-08-31 19:56:10|615.83|613.43|615.63|613.23|615.83|613.43|615.63|613.23|0
1630439780000|2021-08-31 19:56:20|616.02|613.62|615.83|613.43|616.02|613.62|615.83|613.43|0
1630439790000|2021-08-31 19:56:30|616.22|613.82|615.83|613.43|616.22|613.82|615.83|613.43|0
1630439800000|2021-08-31 19:56:40|615.63|613.23|615.63|613.23|615.83|613.43|615.63|613.23|0
1630439810000|2021-08-31 19:56:50|615.44|613.04|615.63|613.23|615.63|613.23|615.44|613.04|0
1630439820000|2021-08-31 19:57:00|615.83|613.43|616.02|613.62|616.22|613.82|615.83|613.43|0
1630439830000|2021-08-31 19:57:10|616.22|613.82|616.61|614.21|616.61|614.21|616.22|613.82|0
1630439840000|2021-08-31 19:57:20|616.8|614.4|616.61|614.21|616.8|614.4|616.61|614.21|0
1630439850000|2021-08-31 19:57:30|616.41|614.01|616.5|614.1|616.61|614.21|616.22|613.82|0
1630439860000|2021-08-31 19:57:40|616.99|614.59|616.99|614.59|617.19|614.79|616.99|614.59|0
1630439870000|2021-08-31 19:57:50|617.38|614.98|617.58|615.18|617.58|615.18|617.38|614.98|0
1630439880000|2021-08-31 19:58:00|616.8|614.4|616.6|614.2|616.8|614.4|616.6|614.2|0
1630439890000|2021-08-31 19:58:10|616.41|614.01|616.8|614.4|616.8|614.4|616.41|614.01|0
1630439900000|2021-08-31 19:58:20|617.19|614.79|616.8|614.4|617.19|614.79|616.8|614.4|0
1630439910000|2021-08-31 19:58:30|616.99|614.59|616.8|614.4|616.99|614.59|616.8|614.4|0
1630439920000|2021-08-31 19:58:40|616.99|614.59|616.99|614.59|617.19|614.79|616.99|614.59|0
1630439930000|2021-08-31 19:58:50|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1630439940000|2021-08-31 19:59:00|616.99|614.59|616.22|613.82|616.99|614.59|616.22|613.82|0
1630439950000|2021-08-31 19:59:10|616.8|614.4|616.99|614.59|617.19|614.79|616.8|614.4|0
1630439960000|2021-08-31 19:59:20|616.8|614.4|616.02|613.62|616.8|614.4|616.02|613.62|0
1630439970000|2021-08-31 19:59:30|615.63|613.23|614.85|612.45|615.63|613.23|614.85|612.45|0
1630439980000|2021-08-31 19:59:40|615.05|612.65|615.44|613.04|615.44|613.04|615.05|612.65|0
1630439990000|2021-08-31 19:59:50|614.85|612.45|615.05|612.65|615.05|612.65|614.85|612.45|0
1630440000000|2021-08-31 20:00:00|614.85|612.45|615.44|613.04|615.44|613.04|614.85|612.45|0
1630440010000|2021-08-31 20:00:10|615.05|612.65|615.24|612.84|615.24|612.84|615.05|612.65|0
1630440020000|2021-08-31 20:00:20|615.63|613.23|616.22|613.82|616.22|613.82|615.63|613.23|0
1630440030000|2021-08-31 20:00:30|616.41|614.01|616.41|614.01|616.41|614.01|616.22|613.82|0
1630440040000|2021-08-31 20:00:40|616.6|614.2|617.19|614.79|617.19|614.79|616.6|614.2|0
1630440050000|2021-08-31 20:00:50|617.38|614.98|616.99|614.59|617.38|614.98|616.99|614.59|0
1630440060000|2021-08-31 20:01:00|617.38|614.98|617.97|615.57|617.97|615.57|617.38|614.98|0
1630440070000|2021-08-31 20:01:10|618.36|615.96|618.16|615.76|618.55|616.15|618.16|615.76|0
1630440080000|2021-08-31 20:01:20|618.55|616.15|618.74|616.34|618.74|616.34|618.55|616.15|0
1630440090000|2021-08-31 20:01:30|617.76|615.36|617.76|615.36|617.95|615.55|617.76|615.36|0
1630440100000|2021-08-31 20:01:40|617.95|615.55|618.15|615.75|618.15|615.75|617.95|615.55|0
1630440110000|2021-08-31 20:01:50|618.34|615.94|617.95|615.55|618.34|615.94|617.95|615.55|0
1630440120000|2021-08-31 20:02:00|617.56|615.16|617.17|614.77|617.56|615.16|617.17|614.77|0
1630440130000|2021-08-31 20:02:10|616.98|614.58|617.17|614.77|617.17|614.77|616.98|614.58|0
1630440140000|2021-08-31 20:02:20|616.98|614.58|617.17|614.77|617.17|614.77|616.98|614.58|0
1630440150000|2021-08-31 20:02:30|616.59|614.19|616.59|614.19|616.78|614.38|616.59|614.19|0
1630440160000|2021-08-31 20:02:40|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630440170000|2021-08-31 20:02:50|616.2|613.8|616.59|614.19|616.59|614.19|616.2|613.8|0
1630440180000|2021-08-31 20:03:00|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1630440190000|2021-08-31 20:03:10|616|613.6|616|613.6|616|613.6|616|613.6|0
1630440210000|2021-08-31 20:03:30|615.81|613.41|615.81|613.41|616|613.6|615.81|613.41|0
1630440220000|2021-08-31 20:03:40|616|613.6|616|613.6|616|613.6|616|613.6|0
1630440230000|2021-08-31 20:03:50|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1630440240000|2021-08-31 20:04:00|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1630440250000|2021-08-31 20:04:10|616.78|614.38|616.78|614.38|616.78|614.38|616.59|614.19|0
1630440270000|2021-08-31 20:04:30|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1630440280000|2021-08-31 20:04:40|616.88|614.48|616.59|614.19|616.88|614.48|616.59|614.19|0
1630440290000|2021-08-31 20:04:50|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630440300000|2021-08-31 20:05:00|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1630440310000|2021-08-31 20:05:10|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630440330000|2021-08-31 20:05:30|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1630440340000|2021-08-31 20:05:40|616.98|614.58|617.17|614.77|617.17|614.77|616.98|614.58|0
1630440350000|2021-08-31 20:05:50|617.56|615.16|617.76|615.36|617.76|615.36|617.56|615.16|0
1630440390000|2021-08-31 20:06:30|617.95|615.55|618.15|615.75|618.15|615.75|617.95|615.55|0
1630440400000|2021-08-31 20:06:40|618.34|615.94|618.15|615.75|618.34|615.94|618.15|615.75|0
1630440410000|2021-08-31 20:06:50|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1630440420000|2021-08-31 20:07:00|617.76|615.36|617.95|615.55|617.95|615.55|617.76|615.36|0
1630440440000|2021-08-31 20:07:20|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1630440450000|2021-08-31 20:07:30|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1630440490000|2021-08-31 20:08:10|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1630440500000|2021-08-31 20:08:20|618.34|615.94|618.15|615.75|618.34|615.94|618.15|615.75|0
1630440520000|2021-08-31 20:08:40|618.34|615.94|618.14|615.74|618.34|615.94|618.14|615.74|0
1630440530000|2021-08-31 20:08:50|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1630440540000|2021-08-31 20:09:00|618.14|615.74|618.14|615.74|618.14|615.74|618.14|615.74|0
1630440550000|2021-08-31 20:09:10|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1630440560000|2021-08-31 20:09:20|618.14|615.74|617.95|615.55|618.14|615.74|617.95|615.55|0
1630440570000|2021-08-31 20:09:30|617.85|615.45|617.95|615.55|617.95|615.55|617.85|615.45|0
1630440590000|2021-08-31 20:09:50|618.14|615.74|618.14|615.74|618.14|615.74|618.14|615.74|0
1630440600000|2021-08-31 20:10:00|617.95|615.55|617.75|615.35|617.95|615.55|617.75|615.35|0
1630440610000|2021-08-31 20:10:10|617.56|615.16|617.75|615.35|617.75|615.35|617.56|615.16|0
1630440620000|2021-08-31 20:10:20|618.14|615.74|618.14|615.74|618.14|615.74|618.14|615.74|0
1630440630000|2021-08-31 20:10:30|618.34|615.94|618.53|616.13|618.73|616.33|618.34|615.94|0
1630440640000|2021-08-31 20:10:40|618.14|615.74|618.14|615.74|618.14|615.74|618.14|615.74|0
1630440650000|2021-08-31 20:10:50|618.34|615.94|618.14|615.74|618.34|615.94|618.14|615.74|0
1630440660000|2021-08-31 20:11:00|618.34|615.94|618.34|615.94|618.34|615.94|618.34|615.94|0
1630440680000|2021-08-31 20:11:20|618.14|615.74|618.34|615.94|618.34|615.94|618.14|615.74|0
1630440690000|2021-08-31 20:11:30|618.53|616.13|618.53|616.13|618.53|616.13|618.53|616.13|0
1630440700000|2021-08-31 20:11:40|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630440710000|2021-08-31 20:11:50|618.92|616.52|618.53|616.13|618.92|616.52|618.53|616.13|0
1630440720000|2021-08-31 20:12:00|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630440730000|2021-08-31 20:12:10|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1630440740000|2021-08-31 20:12:20|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630440750000|2021-08-31 20:12:30|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1630440760000|2021-08-31 20:12:40|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630440770000|2021-08-31 20:12:50|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1630440780000|2021-08-31 20:13:00|618.73|616.33|618.73|616.33|618.73|616.33|618.73|616.33|0
1630440790000|2021-08-31 20:13:10|618.92|616.52|618.92|616.52|618.92|616.52|618.92|616.52|0
1630440800000|2021-08-31 20:13:20|619.12|616.72|618.92|616.52|619.12|616.72|618.92|616.52|0
1630440810000|2021-08-31 20:13:30|619.12|616.72|618.92|616.52|619.12|616.72|618.92|616.52|0
1630440820000|2021-08-31 20:13:40|618.73|616.33|619.02|616.62|619.02|616.62|618.73|616.33|0
1630440830000|2021-08-31 20:13:50|618.92|616.52|618.92|616.52|619.12|616.72|618.92|616.52|0
1630440840000|2021-08-31 20:14:00|618.73|616.33|618.53|616.13|618.73|616.33|618.53|616.13|0
1630440850000|2021-08-31 20:14:10|618.34|615.94|618.34|615.94|618.34|615.94|618.34|615.94|0
1630440860000|2021-08-31 20:14:20|618.14|615.74|617.95|615.55|618.14|615.74|617.95|615.55|0
1630440880000|2021-08-31 20:14:40|618.14|615.74|618.53|616.13|618.53|616.13|618.14|615.74|0
1630440890000|2021-08-31 20:14:50|618.34|615.94|618.53|616.13|618.53|616.13|618.34|615.94|0
1630440930000|2021-08-31 20:15:30|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1630440960000|2021-08-31 20:16:00|618.34|615.54|618.34|615.54|618.34|615.54|618.34|615.54|0
1630440980000|2021-08-31 20:16:20|618.73|615.93|618.54|615.74|618.73|615.93|618.54|615.74|0
1630440990000|2021-08-31 20:16:30|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1630441080000|2021-08-31 20:18:00|618.93|616.13|618.93|616.13|618.93|616.13|618.93|616.13|0
1630441190000|2021-08-31 20:19:50|618.73|615.93|618.73|615.93|618.73|615.93|618.73|615.93|0
1630441250000|2021-08-31 20:20:50|618.93|616.13|618.73|615.93|618.93|616.13|618.73|615.93|0
1630441330000|2021-08-31 20:22:10|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630441340000|2021-08-31 20:22:20|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1630441370000|2021-08-31 20:22:50|619.12|616.32|619.12|616.32|619.12|616.32|619.12|616.32|0
1630441390000|2021-08-31 20:23:10|619.21|616.41|619.12|616.32|619.21|616.41|619.12|616.32|0
1630441410000|2021-08-31 20:23:30|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630441490000|2021-08-31 20:24:50|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1630441500000|2021-08-31 20:25:00|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630441520000|2021-08-31 20:25:20|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1630441570000|2021-08-31 20:26:10|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630441580000|2021-08-31 20:26:20|619.9|617.1|619.9|617.1|619.9|617.1|619.9|617.1|0
1630441640000|2021-08-31 20:27:20|619.99|617.19|620.09|617.29|620.09|617.29|619.99|617.19|0
1630441660000|2021-08-31 20:27:40|619.9|617.1|619.9|617.1|619.9|617.1|619.9|617.1|0
1630441800000|2021-08-31 20:30:00|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630441810000|2021-08-31 20:30:10|619.9|617.1|619.9|617.1|619.9|617.1|619.9|617.1|0
1630441830000|2021-08-31 20:30:30|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630441840000|2021-08-31 20:30:40|619.9|617.1|619.9|617.1|619.9|617.1|619.9|617.1|0
1630441880000|2021-08-31 20:31:20|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630441930000|2021-08-31 20:32:10|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1630441970000|2021-08-31 20:32:50|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630442000000|2021-08-31 20:33:20|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1630442010000|2021-08-31 20:33:30|619.7|616.9|619.51|616.71|619.7|616.9|619.51|616.71|0
1630442050000|2021-08-31 20:34:10|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630442060000|2021-08-31 20:34:20|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630442070000|2021-08-31 20:34:30|619.5|616.7|619.5|616.7|619.7|616.9|619.5|616.7|0
1630442090000|2021-08-31 20:34:50|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630442100000|2021-08-31 20:35:00|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630442120000|2021-08-31 20:35:20|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630442160000|2021-08-31 20:36:00|619.11|616.31|619.11|616.31|619.11|616.31|619.11|616.31|0
1630442170000|2021-08-31 20:36:10|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630442180000|2021-08-31 20:36:20|619.11|616.31|619.31|616.51|619.31|616.51|619.11|616.31|0
1630442200000|2021-08-31 20:36:40|619.11|616.31|619.31|616.51|619.31|616.51|619.11|616.31|0
1630442210000|2021-08-31 20:36:50|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630442270000|2021-08-31 20:37:50|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630442310000|2021-08-31 20:38:30|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630442380000|2021-08-31 20:39:40|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630442390000|2021-08-31 20:39:50|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1630442400000|2021-08-31 20:40:00|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630442470000|2021-08-31 20:41:10|620.28|617.48|620.48|617.68|620.48|617.68|620.28|617.48|0
1630442490000|2021-08-31 20:41:30|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1630442540000|2021-08-31 20:42:20|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630442700000|2021-08-31 20:45:00|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1630442740000|2021-08-31 20:45:40|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630442760000|2021-08-31 20:46:00|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1630442800000|2021-08-31 20:46:40|620.09|617.29|619.89|617.09|620.09|617.29|619.89|617.09|0
1630442830000|2021-08-31 20:47:10|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1630442860000|2021-08-31 20:47:40|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1630443270000|2021-08-31 20:54:30|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1630443470000|2021-08-31 20:57:50|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1630443480000|2021-08-31 20:58:00|619.69|616.89|619.69|616.89|619.69|616.89|619.69|616.89|0
1630443490000|2021-08-31 20:58:10|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630443500000|2021-08-31 20:58:20|619.69|616.89|620.08|617.28|620.08|617.28|619.69|616.89|0
1630443550000|2021-08-31 20:59:10|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1630443590000|2021-08-31 20:59:50|620.37|617.57|620.17|617.37|620.37|617.57|620.17|617.37|0
1630443600000|2021-08-31 21:00:00|619.95|617.15|620.06|617.26|620.06|617.26|619.95|617.15|0
1630443660000|2021-08-31 21:01:00|620.12|617.32|620.12|617.32|620.12|617.32|620.12|617.32|0
1630443710000|2021-08-31 21:01:50|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630443790000|2021-08-31 21:03:10|619.92|617.12|619.92|617.12|619.92|617.12|619.92|617.12|0
1630443840000|2021-08-31 21:04:00|619.86|617.06|619.84|617.04|619.86|617.06|619.84|617.04|0
1630443850000|2021-08-31 21:04:10|619.86|617.06|619.84|617.04|619.86|617.06|619.84|617.04|0
1630443860000|2021-08-31 21:04:20|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630443870000|2021-08-31 21:04:30|619.84|617.04|619.8|617|619.84|617.04|619.8|617|0
1630443920000|2021-08-31 21:05:20|619.84|617.04|619.84|617.04|619.84|617.04|619.84|617.04|0
1630443950000|2021-08-31 21:05:50|619.89|617.09|619.89|617.09|619.89|617.09|619.89|617.09|0
1630443960000|2021-08-31 21:06:00|619.94|617.14|619.94|617.14|619.94|617.14|619.94|617.14|0
1630443970000|2021-08-31 21:06:10|619.8|617|619.89|617.09|619.89|617.09|619.8|617|0
1630443990000|2021-08-31 21:06:30|619.8|617|619.89|617.09|619.89|617.09|619.8|617|0
1630444000000|2021-08-31 21:06:40|619.84|617.04|619.86|617.06|619.86|617.06|619.84|617.04|0
1630444030000|2021-08-31 21:07:10|619.84|617.04|619.86|617.06|619.86|617.06|619.84|617.04|0
1630444060000|2021-08-31 21:07:40|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444100000|2021-08-31 21:08:20|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1630444140000|2021-08-31 21:09:00|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1630444150000|2021-08-31 21:09:10|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1630444220000|2021-08-31 21:10:20|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1630444340000|2021-08-31 21:12:20|619.8|617|619.72|616.92|619.8|617|619.72|616.92|0
1630444350000|2021-08-31 21:12:30|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1630444440000|2021-08-31 21:14:00|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1630444470000|2021-08-31 21:14:30|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444610000|2021-08-31 21:16:50|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630444640000|2021-08-31 21:17:20|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444670000|2021-08-31 21:17:50|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630444690000|2021-08-31 21:18:10|619.92|617.12|619.92|617.12|619.92|617.12|619.92|617.12|0
1630444730000|2021-08-31 21:18:50|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630444740000|2021-08-31 21:19:00|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444750000|2021-08-31 21:19:10|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630444770000|2021-08-31 21:19:30|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444780000|2021-08-31 21:19:40|619.8|617|619.8|617|619.8|617|619.8|617|0
1630444810000|2021-08-31 21:20:10|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444820000|2021-08-31 21:20:20|619.8|617|619.8|617|619.8|617|619.8|617|0
1630444920000|2021-08-31 21:22:00|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630444930000|2021-08-31 21:22:10|619.8|617|619.8|617|619.8|617|619.8|617|0
1630444940000|2021-08-31 21:22:20|619.83|617.03|619.8|617|619.83|617.03|619.8|617|0
1630445060000|2021-08-31 21:24:20|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630445080000|2021-08-31 21:24:40|619.8|617|619.8|617|619.8|617|619.8|617|0
1630445140000|2021-08-31 21:25:40|619.83|617.03|619.83|617.03|619.83|617.03|619.83|617.03|0
1630445150000|2021-08-31 21:25:50|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1630445160000|2021-08-31 21:26:00|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630445380000|2021-08-31 21:29:40|619.88|617.08|619.88|617.08|619.88|617.08|619.88|617.08|0
1630445490000|2021-08-31 21:31:30|619.85|617.05|619.85|617.05|619.85|617.05|619.85|617.05|0
1630445530000|2021-08-31 21:32:10|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630445550000|2021-08-31 21:32:30|619.91|617.11|619.91|617.11|619.91|617.11|619.91|617.11|0
1630445560000|2021-08-31 21:32:40|619.79|616.99|619.79|616.99|619.79|616.99|619.79|616.99|0
1630445580000|2021-08-31 21:33:00|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1630445670000|2021-08-31 21:34:30|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630445680000|2021-08-31 21:34:40|619.77|616.97|619.68|616.88|619.77|616.97|619.68|616.88|0
1630445720000|2021-08-31 21:35:20|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1630445750000|2021-08-31 21:35:50|619.68|616.88|619.77|616.97|619.77|616.97|619.68|616.88|0
1630445780000|2021-08-31 21:36:20|619.74|616.94|619.74|616.94|619.74|616.94|619.74|616.94|0
1630445890000|2021-08-31 21:38:10|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630445900000|2021-08-31 21:38:20|619.6|616.8|619.63|616.83|619.63|616.83|619.6|616.8|0
1630445930000|2021-08-31 21:38:50|619.74|616.94|619.56|616.76|619.74|616.94|619.56|616.76|0
1630445980000|2021-08-31 21:39:40|619.71|616.91|619.74|616.94|619.74|616.94|619.71|616.91|0
1630446010000|2021-08-31 21:40:10|619.71|616.91|619.71|616.91|619.71|616.91|619.71|616.91|0
1630446080000|2021-08-31 21:41:20|619.74|616.94|619.74|616.94|619.74|616.94|619.74|616.94|0
1630446090000|2021-08-31 21:41:30|619.71|616.91|619.71|616.91|619.71|616.91|619.71|616.91|0
1630446130000|2021-08-31 21:42:10|619.56|616.76|619.56|616.76|619.56|616.76|619.56|616.76|0
1630446170000|2021-08-31 21:42:50|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630446200000|2021-08-31 21:43:20|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630446210000|2021-08-31 21:43:30|619.59|616.79|619.59|616.79|619.59|616.79|619.59|616.79|0
1630446220000|2021-08-31 21:43:40|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630446230000|2021-08-31 21:43:50|619.55|616.75|619.47|616.67|619.55|616.75|619.47|616.67|0
1630446320000|2021-08-31 21:45:20|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630446330000|2021-08-31 21:45:30|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630446360000|2021-08-31 21:46:00|619.44|616.64|619.44|616.64|619.44|616.64|619.44|616.64|0
1630446430000|2021-08-31 21:47:10|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630446490000|2021-08-31 21:48:10|619.49|616.69|619.49|616.69|619.49|616.69|619.49|616.69|0
1630446520000|2021-08-31 21:48:40|619.47|616.67|619.49|616.69|619.49|616.69|619.47|616.67|0
1630446540000|2021-08-31 21:49:00|619.44|616.64|619.47|616.67|619.47|616.67|619.4|616.6|0
1630446550000|2021-08-31 21:49:10|619.4|616.6|619.44|616.64|619.44|616.64|619.4|616.6|0
1630446610000|2021-08-31 21:50:10|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630446670000|2021-08-31 21:51:10|619.47|616.67|619.47|616.67|619.47|616.67|619.47|616.67|0
1630446770000|2021-08-31 21:52:50|619.49|616.69|619.49|616.69|619.49|616.69|619.49|616.69|0
1630446890000|2021-08-31 21:54:50|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1630446920000|2021-08-31 21:55:20|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1630446960000|2021-08-31 21:56:00|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630446980000|2021-08-31 21:56:20|619.6|616.8|619.63|616.83|619.63|616.83|619.6|616.8|0
1630446990000|2021-08-31 21:56:30|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630447010000|2021-08-31 21:56:50|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630447030000|2021-08-31 21:57:10|619.6|616.8|619.66|616.86|619.66|616.86|619.6|616.8|0
1630447080000|2021-08-31 21:58:00|619.6|616.8|619.66|616.86|619.66|616.86|619.6|616.8|0
1630447090000|2021-08-31 21:58:10|619.6|616.8|619.63|616.83|619.63|616.83|619.6|616.8|0
1630447120000|2021-08-31 21:58:40|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630447160000|2021-08-31 21:59:20|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630447170000|2021-08-31 21:59:30|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630447180000|2021-08-31 21:59:40|619.68|616.88|619.68|616.88|619.68|616.88|619.68|616.88|0
1630447190000|2021-08-31 21:59:50|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630447200000|2021-08-31 22:00:00|619.95|617.15|620.15|617.35|620.15|617.35|619.95|617.15|0
1630447210000|2021-08-31 22:00:10|620.06|617.26|620.06|617.26|620.06|617.26|620.06|617.26|0
1630447220000|2021-08-31 22:00:20|619.86|617.06|619.67|616.87|619.86|617.06|619.67|616.87|0
1630447230000|2021-08-31 22:00:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630447250000|2021-08-31 22:00:50|619.66|616.86|619.66|616.86|619.66|616.86|619.66|616.86|0
1630447270000|2021-08-31 22:01:10|619.86|617.06|619.95|617.15|619.95|617.15|619.86|617.06|0
1630447280000|2021-08-31 22:01:20|620.06|617.26|620.05|617.25|620.06|617.26|620.05|617.25|0
1630447340000|2021-08-31 22:02:20|620.25|617.45|620.25|617.45|620.25|617.45|620.25|617.45|0
1630447350000|2021-08-31 22:02:30|620.34|617.54|620.25|617.45|620.34|617.54|620.25|617.45|0
1630447390000|2021-08-31 22:03:10|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630447420000|2021-08-31 22:03:40|620.64|617.84|620.64|617.84|620.84|618.04|620.64|617.84|0
1630447470000|2021-08-31 22:04:30|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630447510000|2021-08-31 22:05:10|620.54|617.74|620.54|617.74|620.54|617.74|620.54|617.74|0
1630447520000|2021-08-31 22:05:20|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630447570000|2021-08-31 22:06:10|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1630447590000|2021-08-31 22:06:30|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1630447600000|2021-08-31 22:06:40|620.83|618.03|620.64|617.84|620.83|618.03|620.64|617.84|0
1630447610000|2021-08-31 22:06:50|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630447640000|2021-08-31 22:07:20|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1630447650000|2021-08-31 22:07:30|620.44|617.64|620.64|617.84|620.64|617.84|620.44|617.64|0
1630447690000|2021-08-31 22:08:10|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630447800000|2021-08-31 22:10:00|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1630447850000|2021-08-31 22:10:50|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630448030000|2021-08-31 22:13:50|620.25|617.45|620.25|617.45|620.25|617.45|620.25|617.45|0
1630448050000|2021-08-31 22:14:10|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630448270000|2021-08-31 22:17:50|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630448350000|2021-08-31 22:19:10|619.95|617.15|620.05|617.25|620.05|617.25|619.95|617.15|0
1630448380000|2021-08-31 22:19:40|620.24|617.44|620.24|617.44|620.24|617.44|620.24|617.44|0
1630448530000|2021-08-31 22:22:10|620.05|617.25|620.05|617.25|620.05|617.25|620.05|617.25|0
1630448590000|2021-08-31 22:23:10|619.85|617.05|619.66|616.86|619.85|617.05|619.66|616.86|0
1630448610000|2021-08-31 22:23:30|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630448630000|2021-08-31 22:23:50|619.27|616.47|619.27|616.47|619.27|616.47|619.27|616.47|0
1630448650000|2021-08-31 22:24:10|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630448680000|2021-08-31 22:24:40|619.36|616.56|619.36|616.56|619.36|616.56|619.36|616.56|0
1630448690000|2021-08-31 22:24:50|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1630448720000|2021-08-31 22:25:20|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630448790000|2021-08-31 22:26:30|619.65|616.85|619.65|616.85|619.65|616.85|619.65|616.85|0
1630448800000|2021-08-31 22:26:40|619.46|616.66|619.46|616.66|619.46|616.66|619.46|616.66|0
1630448820000|2021-08-31 22:27:00|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1630448860000|2021-08-31 22:27:40|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1630448900000|2021-08-31 22:28:20|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1630448910000|2021-08-31 22:28:30|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1630448930000|2021-08-31 22:28:50|618.48|615.68|618.68|615.88|618.87|616.07|618.48|615.68|0
1630448960000|2021-08-31 22:29:20|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1630448990000|2021-08-31 22:29:50|618.68|615.88|618.68|615.88|618.68|615.88|618.68|615.88|0
1630449110000|2021-08-31 22:31:50|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1630449220000|2021-08-31 22:33:40|619.07|616.27|619.07|616.27|619.07|616.27|619.07|616.27|0
1630449300000|2021-08-31 22:35:00|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1630449360000|2021-08-31 22:36:00|618.77|615.97|618.67|615.87|618.77|615.97|618.67|615.87|0
1630449480000|2021-08-31 22:38:00|618.57|615.77|618.48|615.68|618.57|615.77|618.48|615.68|0
1630449520000|2021-08-31 22:38:40|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1630449550000|2021-08-31 22:39:10|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1630449590000|2021-08-31 22:39:50|618.57|615.77|618.67|615.87|618.67|615.87|618.57|615.77|0
1630449620000|2021-08-31 22:40:20|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1630449640000|2021-08-31 22:40:40|618.67|615.87|618.48|615.68|618.67|615.87|618.48|615.68|0
1630449660000|2021-08-31 22:41:00|618.67|615.87|618.67|615.87|618.67|615.87|618.67|615.87|0
1630449690000|2021-08-31 22:41:30|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1630449720000|2021-08-31 22:42:00|618.96|616.16|618.87|616.07|618.96|616.16|618.87|616.07|0
1630449850000|2021-08-31 22:44:10|619.06|616.26|619.06|616.26|619.06|616.26|619.06|616.26|0
1630449960000|2021-08-31 22:46:00|619.15|616.35|619.06|616.26|619.15|616.35|619.06|616.26|0
1630449990000|2021-08-31 22:46:30|619.26|616.46|619.26|616.46|619.26|616.46|619.26|616.46|0
1630450000000|2021-08-31 22:46:40|619.15|616.35|619.06|616.26|619.15|616.35|619.06|616.26|0
1630450180000|2021-08-31 22:49:40|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1630450720000|2021-08-31 22:58:40|619.06|616.26|619.06|616.26|619.06|616.26|619.06|616.26|0
1630450730000|2021-08-31 22:58:50|619.25|616.45|619.25|616.45|619.25|616.45|619.25|616.45|0
1630450740000|2021-08-31 22:59:00|619.06|616.26|619.06|616.26|619.06|616.26|619.06|616.26|0
1630450800000|2021-08-31 23:00:00|619.25|616.45|619.34|616.54|619.34|616.54|619.25|616.45|0
1630450810000|2021-08-31 23:00:10|619.25|616.45|619.25|616.45|619.25|616.45|619.25|616.45|0
1630450900000|2021-08-31 23:01:40|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1630450930000|2021-08-31 23:02:10|618.86|616.06|618.86|616.06|618.86|616.06|618.86|616.06|0
1630450950000|2021-08-31 23:02:30|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630451090000|2021-08-31 23:04:50|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1630451110000|2021-08-31 23:05:10|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630451170000|2021-08-31 23:06:10|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1630451230000|2021-08-31 23:07:10|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630451280000|2021-08-31 23:08:00|618.76|615.96|618.86|616.06|618.86|616.06|618.76|615.96|0
1630451320000|2021-08-31 23:08:40|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630451370000|2021-08-31 23:09:30|618.56|615.76|618.56|615.76|618.56|615.76|618.56|615.76|0
1630451380000|2021-08-31 23:09:40|618.47|615.67|618.66|615.86|618.66|615.86|618.47|615.67|0
1630451390000|2021-08-31 23:09:50|618.47|615.67|618.66|615.86|618.66|615.86|618.47|615.67|0
1630451400000|2021-08-31 23:10:00|618.47|615.67|618.47|615.67|618.47|615.67|618.47|615.67|0
1630451560000|2021-08-31 23:12:40|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630451600000|2021-08-31 23:13:20|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1630451710000|2021-08-31 23:15:10|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630451780000|2021-08-31 23:16:20|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1630451830000|2021-08-31 23:17:10|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630451920000|2021-08-31 23:18:40|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630451940000|2021-08-31 23:19:00|618.46|615.66|618.56|615.76|618.56|615.76|618.46|615.66|0
1630451950000|2021-08-31 23:19:10|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630452090000|2021-08-31 23:21:30|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1630452120000|2021-08-31 23:22:00|618.75|615.95|618.75|615.95|618.75|615.95|618.75|615.95|0
1630452130000|2021-08-31 23:22:10|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630452190000|2021-08-31 23:23:10|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630452240000|2021-08-31 23:24:00|618.66|615.86|618.66|615.86|618.66|615.86|618.66|615.86|0
1630452300000|2021-08-31 23:25:00|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630452370000|2021-08-31 23:26:10|618.55|615.75|618.46|615.66|618.55|615.75|618.46|615.66|0
1630452380000|2021-08-31 23:26:20|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1630452420000|2021-08-31 23:27:00|618.46|615.66|618.46|615.66|618.46|615.66|618.46|615.66|0
1630452480000|2021-08-31 23:28:00|618.65|615.85|618.85|616.05|618.85|616.05|618.65|615.85|0
1630452490000|2021-08-31 23:28:10|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1630452540000|2021-08-31 23:29:00|618.75|615.95|618.85|616.05|618.85|616.05|618.75|615.95|0
1630452560000|2021-08-31 23:29:20|618.75|615.95|618.85|616.05|618.85|616.05|618.75|615.95|0
1630452600000|2021-08-31 23:30:00|618.65|615.85|618.65|615.85|618.65|615.85|618.65|615.85|0
1630452610000|2021-08-31 23:30:10|618.75|615.95|618.65|615.85|618.75|615.95|618.65|615.85|0
1630452670000|2021-08-31 23:31:10|618.75|615.95|618.75|615.95|618.75|615.95|618.75|615.95|0
1630452680000|2021-08-31 23:31:20|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1630452720000|2021-08-31 23:32:00|618.94|616.14|619.04|616.24|619.04|616.24|618.94|616.14|0
1630452740000|2021-08-31 23:32:20|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630452750000|2021-08-31 23:32:30|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1630452760000|2021-08-31 23:32:40|619.24|616.44|619.14|616.34|619.24|616.44|619.14|616.34|0
1630452770000|2021-08-31 23:32:50|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630452830000|2021-08-31 23:33:50|619.14|616.34|619.24|616.44|619.24|616.44|619.14|616.34|0
1630452840000|2021-08-31 23:34:00|619.14|616.34|619.24|616.44|619.24|616.44|619.14|616.34|0
1630452910000|2021-08-31 23:35:10|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630452920000|2021-08-31 23:35:20|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1630452930000|2021-08-31 23:35:30|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630452950000|2021-08-31 23:35:50|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1630453030000|2021-08-31 23:37:10|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630453150000|2021-08-31 23:39:10|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630453190000|2021-08-31 23:39:50|619.13|616.33|619.04|616.24|619.13|616.33|619.04|616.24|0
1630453200000|2021-08-31 23:40:00|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630453210000|2021-08-31 23:40:10|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1630453300000|2021-08-31 23:41:40|619.23|616.43|619.23|616.43|619.23|616.43|619.23|616.43|0
1630453320000|2021-08-31 23:42:00|619.13|616.33|619.23|616.43|619.23|616.43|619.13|616.33|0
1630453330000|2021-08-31 23:42:10|619.04|616.24|619.23|616.43|619.23|616.43|619.04|616.24|0
1630453360000|2021-08-31 23:42:40|619.43|616.63|619.23|616.43|619.43|616.63|619.23|616.43|0
1630453370000|2021-08-31 23:42:50|619.43|616.63|619.43|616.63|619.43|616.63|619.43|616.63|0
1630453430000|2021-08-31 23:43:50|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630453440000|2021-08-31 23:44:00|619.52|616.72|619.43|616.63|619.52|616.72|619.43|616.63|0
1630453450000|2021-08-31 23:44:10|619.52|616.72|619.62|616.82|619.62|616.82|619.52|616.72|0
1630453460000|2021-08-31 23:44:20|619.52|616.72|619.62|616.82|619.62|616.82|619.52|616.72|0
1630453500000|2021-08-31 23:45:00|619.82|617.02|619.82|617.02|619.82|617.02|619.62|616.82|0
1630453510000|2021-08-31 23:45:10|619.62|616.82|619.82|617.02|619.82|617.02|619.62|616.82|0
1630453520000|2021-08-31 23:45:20|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630453530000|2021-08-31 23:45:30|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630453540000|2021-08-31 23:45:40|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630453560000|2021-08-31 23:46:00|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630453570000|2021-08-31 23:46:10|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1630453610000|2021-08-31 23:46:50|619.43|616.63|619.62|616.82|619.62|616.82|619.43|616.63|0
1630453620000|2021-08-31 23:47:00|619.43|616.63|619.62|616.82|619.62|616.82|619.43|616.63|0
1630453670000|2021-08-31 23:47:50|619.82|617.02|619.62|616.82|619.82|617.02|619.62|616.82|0
1630453700000|2021-08-31 23:48:20|619.82|617.02|619.82|617.02|619.82|617.02|619.82|617.02|0
1630453710000|2021-08-31 23:48:30|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630453810000|2021-08-31 23:50:10|620.21|617.41|620.21|617.41|620.21|617.41|620.21|617.41|0
1630453860000|2021-08-31 23:51:00|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630453910000|2021-08-31 23:51:50|619.91|617.11|619.81|617.01|619.91|617.11|619.81|617.01|0
1630453950000|2021-08-31 23:52:30|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630453980000|2021-08-31 23:53:00|620.1|617.3|620.01|617.21|620.2|617.4|620.01|617.21|0
1630454000000|2021-08-31 23:53:20|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454020000|2021-08-31 23:53:40|620.3|617.5|620.2|617.4|620.3|617.5|620.2|617.4|0
1630454050000|2021-08-31 23:54:10|620.4|617.6|620.2|617.4|620.4|617.6|620.2|617.4|0
1630454060000|2021-08-31 23:54:20|620.4|617.6|620.2|617.4|620.4|617.6|620.2|617.4|0
1630454080000|2021-08-31 23:54:40|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1630454100000|2021-08-31 23:55:00|620.2|617.4|620.01|617.21|620.2|617.4|620.01|617.21|0
1630454150000|2021-08-31 23:55:50|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630454220000|2021-08-31 23:57:00|619.91|617.11|620.01|617.21|620.01|617.21|619.91|617.11|0
1630454230000|2021-08-31 23:57:10|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1630454240000|2021-08-31 23:57:20|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454250000|2021-08-31 23:57:30|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630454260000|2021-08-31 23:57:40|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454280000|2021-08-31 23:58:00|620.3|617.5|620.3|617.5|620.3|617.5|620.3|617.5|0
1630454290000|2021-08-31 23:58:10|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1630454310000|2021-08-31 23:58:30|620.2|617.4|620.4|617.6|620.4|617.6|620.2|617.4|0
1630454320000|2021-08-31 23:58:40|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454330000|2021-08-31 23:58:50|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1630454340000|2021-08-31 23:59:00|620.2|617.4|620.4|617.6|620.4|617.6|620.2|617.4|0
1630454400000|2021-09-01 00:00:00|620.59|617.79|620.49|617.69|620.59|617.79|620.49|617.69|0
1630454410000|2021-09-01 00:00:10|620.2|617.4|620.4|617.6|620.4|617.6|620.2|617.4|0
1630454430000|2021-09-01 00:00:30|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454440000|2021-09-01 00:00:40|620.4|617.6|620.2|617.4|620.4|617.6|620.2|617.4|0
1630454450000|2021-09-01 00:00:50|620.1|617.3|620.2|617.4|620.2|617.4|620.1|617.3|0
1630454460000|2021-09-01 00:01:00|620.3|617.5|620.4|617.6|620.4|617.6|620.3|617.5|0
1630454490000|2021-09-01 00:01:30|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454500000|2021-09-01 00:01:40|620.4|617.6|620.4|617.6|620.4|617.6|620.4|617.6|0
1630454510000|2021-09-01 00:01:50|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454520000|2021-09-01 00:02:00|620.01|617.21|620.2|617.4|620.2|617.4|620.01|617.21|0
1630454530000|2021-09-01 00:02:10|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630454540000|2021-09-01 00:02:20|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454560000|2021-09-01 00:02:40|620.01|617.21|620.2|617.4|620.2|617.4|620.01|617.21|0
1630454580000|2021-09-01 00:03:00|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630454590000|2021-09-01 00:03:10|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1630454600000|2021-09-01 00:03:20|619.62|616.82|619.81|617.01|619.81|617.01|619.61|616.81|0
1630454610000|2021-09-01 00:03:30|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630454620000|2021-09-01 00:03:40|619.71|616.91|619.81|617.01|619.81|617.01|619.71|616.91|0
1630454640000|2021-09-01 00:04:00|620.01|617.21|620.01|617.21|620.01|617.21|620.01|617.21|0
1630454650000|2021-09-01 00:04:10|620.2|617.4|620.01|617.21|620.2|617.4|620.01|617.21|0
1630454660000|2021-09-01 00:04:20|620|617.2|620.2|617.4|620.2|617.4|620|617.2|0
1630454670000|2021-09-01 00:04:30|620.1|617.3|620.1|617.3|620.1|617.3|620.1|617.3|0
1630454680000|2021-09-01 00:04:40|620.2|617.4|620.2|617.4|620.2|617.4|620.2|617.4|0
1630454700000|2021-09-01 00:05:00|620|617.2|620|617.2|620|617.2|620|617.2|0
1630454710000|2021-09-01 00:05:10|620.2|617.4|620|617.2|620.2|617.4|620|617.2|0
1630454720000|2021-09-01 00:05:20|620.2|617.4|620|617.2|620.2|617.4|620|617.2|0
1630454760000|2021-09-01 00:06:00|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630454780000|2021-09-01 00:06:20|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454790000|2021-09-01 00:06:30|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630454810000|2021-09-01 00:06:50|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454820000|2021-09-01 00:07:00|620.78|617.98|621.18|618.38|621.18|618.38|620.78|617.98|0
1630454830000|2021-09-01 00:07:10|620.98|618.18|620.98|618.18|620.98|618.18|620.98|618.18|0
1630454840000|2021-09-01 00:07:20|620.88|618.08|620.78|617.98|620.88|618.08|620.78|617.98|0
1630454850000|2021-09-01 00:07:30|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454890000|2021-09-01 00:08:10|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630454900000|2021-09-01 00:08:20|620.29|617.49|620.2|617.4|620.29|617.49|620.2|617.4|0
1630454910000|2021-09-01 00:08:30|620|617.2|620|617.2|620|617.2|620|617.2|0
1630454920000|2021-09-01 00:08:40|620.2|617.4|620.2|617.4|620.2|617.4|620.1|617.3|0
1630454940000|2021-09-01 00:09:00|620.39|617.59|620.49|617.69|620.49|617.69|620.39|617.59|0
1630454950000|2021-09-01 00:09:10|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630454960000|2021-09-01 00:09:20|620.68|617.88|620.78|617.98|620.78|617.98|620.68|617.88|0
1630454970000|2021-09-01 00:09:30|620.98|618.18|620.98|618.18|620.98|618.18|620.98|618.18|0
1630454980000|2021-09-01 00:09:40|620.78|617.98|620.59|617.79|620.78|617.98|620.59|617.79|0
1630454990000|2021-09-01 00:09:50|620.78|617.98|620.78|617.98|620.78|617.98|620.59|617.79|0
1630455000000|2021-09-01 00:10:00|620.88|618.08|620.98|618.18|620.98|618.18|620.88|618.08|0
1630455010000|2021-09-01 00:10:10|620.78|617.98|620.98|618.18|620.98|618.18|620.78|617.98|0
1630455020000|2021-09-01 00:10:20|620.78|617.98|620.78|617.98|620.78|617.98|620.59|617.79|0
1630455030000|2021-09-01 00:10:30|620.68|617.88|620.78|617.98|620.78|617.98|620.68|617.88|0
1630455040000|2021-09-01 00:10:40|620.59|617.79|620.88|618.08|620.88|618.08|620.59|617.79|0
1630455050000|2021-09-01 00:10:50|620.98|618.18|620.98|618.18|620.98|618.18|620.78|617.98|0
1630455060000|2021-09-01 00:11:00|620.78|617.98|620.88|618.08|620.88|618.08|620.78|617.98|0
1630455070000|2021-09-01 00:11:10|620.78|617.98|620.78|617.98|620.78|617.98|620.78|617.98|0
1630455080000|2021-09-01 00:11:20|620.88|618.08|620.98|618.18|620.98|618.18|620.78|617.98|0
1630455100000|2021-09-01 00:11:40|620.78|617.98|620.78|617.98|620.98|618.18|620.78|617.98|0
1630455110000|2021-09-01 00:11:50|620.98|618.18|620.78|617.98|620.98|618.18|620.78|617.98|0
1630455120000|2021-09-01 00:12:00|620.68|617.88|620.78|617.98|620.78|617.98|620.68|617.88|0
1630455130000|2021-09-01 00:12:10|620.59|617.79|620.78|617.98|620.78|617.98|620.59|617.79|0
1630455140000|2021-09-01 00:12:20|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630455150000|2021-09-01 00:12:30|620.78|617.98|620.59|617.79|620.78|617.98|620.59|617.79|0
1630455160000|2021-09-01 00:12:40|620.78|617.98|620.78|617.98|620.78|617.98|620.78|617.98|0
1630455180000|2021-09-01 00:13:00|620.59|617.79|620.68|617.88|620.68|617.88|620.59|617.79|0
1630455190000|2021-09-01 00:13:10|620.78|617.98|620.78|617.98|620.78|617.98|620.78|617.98|0
1630455230000|2021-09-01 00:13:50|620.98|618.18|620.98|618.18|620.98|618.18|620.98|618.18|0
1630455240000|2021-09-01 00:14:00|620.78|617.98|620.59|617.79|620.78|617.98|620.59|617.79|0
1630455250000|2021-09-01 00:14:10|620.68|617.88|620.78|617.98|620.78|617.98|620.68|617.88|0
1630455260000|2021-09-01 00:14:20|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630455270000|2021-09-01 00:14:30|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630455290000|2021-09-01 00:14:50|620.48|617.68|620.48|617.68|620.48|617.68|620.48|617.68|0
1630455300000|2021-09-01 00:15:00|620.59|617.79|620.48|617.68|620.59|617.79|620.39|617.59|0
1630455310000|2021-09-01 00:15:10|620.59|617.79|620.59|617.79|620.59|617.79|620.59|617.79|0
1630455330000|2021-09-01 00:15:30|620.39|617.59|620.39|617.59|620.39|617.59|620.39|617.59|0
1630455350000|2021-09-01 00:15:50|620.2|617.4|620.2|617.4|620.39|617.59|620.2|617.4|0
1630455360000|2021-09-01 00:16:00|620.29|617.49|620.2|617.4|620.29|617.49|620.2|617.4|0
1630455370000|2021-09-01 00:16:10|619.8|617|619.8|617|619.8|617|619.8|617|0
1630455400000|2021-09-01 00:16:40|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630455410000|2021-09-01 00:16:50|619.41|616.61|619.61|616.81|619.61|616.81|619.41|616.61|0
1630455420000|2021-09-01 00:17:00|619.41|616.61|619.41|616.61|619.41|616.61|619.41|616.61|0
1630455430000|2021-09-01 00:17:10|619.22|616.42|619.02|616.22|619.22|616.42|619.02|616.22|0
1630455440000|2021-09-01 00:17:20|619.12|616.32|619.02|616.22|619.12|616.32|619.02|616.22|0
1630455450000|2021-09-01 00:17:30|618.92|616.12|619.02|616.22|619.02|616.22|618.83|616.03|0
1630455470000|2021-09-01 00:17:50|619.22|616.42|619.22|616.42|619.22|616.42|619.22|616.42|0
1630455480000|2021-09-01 00:18:00|619.41|616.61|619.51|616.71|619.51|616.71|619.41|616.61|0
1630455490000|2021-09-01 00:18:10|619.61|616.81|619.61|616.81|619.61|616.81|619.61|616.81|0
1630455520000|2021-09-01 00:18:40|619.41|616.61|619.61|616.81|619.61|616.81|619.41|616.61|0
1630455540000|2021-09-01 00:19:00|619.41|616.61|619.61|616.81|619.61|616.81|619.41|616.61|0
1630455550000|2021-09-01 00:19:10|619.51|616.71|619.8|617|619.8|617|619.51|616.71|0
1630455560000|2021-09-01 00:19:20|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1630455570000|2021-09-01 00:19:30|619.8|617|619.61|616.81|619.8|617|619.61|616.81|0
1630455580000|2021-09-01 00:19:40|619.41|616.61|618.83|616.03|619.41|616.61|618.83|616.03|0
1630455590000|2021-09-01 00:19:50|618.92|616.12|618.83|616.03|619.02|616.22|618.83|616.03|0
1630455600000|2021-09-01 00:20:00|618.92|616.12|618.83|616.03|618.92|616.12|618.83|616.03|0
1630455610000|2021-09-01 00:20:10|618.63|615.83|618.83|616.03|618.83|616.03|618.63|615.83|0
1630455620000|2021-09-01 00:20:20|618.63|615.83|618.63|615.83|618.63|615.83|618.63|615.83|0
1630455630000|2021-09-01 00:20:30|619.02|616.22|618.83|616.03|619.02|616.22|618.83|616.03|0
1630455640000|2021-09-01 00:20:40|618.73|615.93|618.63|615.83|618.73|615.93|618.63|615.83|0
1630455650000|2021-09-01 00:20:50|618.83|616.03|618.63|615.83|618.83|616.03|618.63|615.83|0
1630455660000|2021-09-01 00:21:00|618.44|615.64|618.05|615.25|618.44|615.64|618.05|615.25|0
1630455670000|2021-09-01 00:21:10|617.85|615.05|617.36|614.56|617.85|615.05|617.36|614.56|0
1630455680000|2021-09-01 00:21:20|617.27|614.47|617.27|614.47|617.27|614.47|617.07|614.27|0
1630455690000|2021-09-01 00:21:30|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1630455700000|2021-09-01 00:21:40|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1630455710000|2021-09-01 00:21:50|617.07|614.27|617.17|614.37|617.17|614.37|617.07|614.27|0
1630455720000|2021-09-01 00:22:00|617.27|614.47|617.66|614.86|617.66|614.86|617.27|614.47|0
1630455730000|2021-09-01 00:22:10|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1630455760000|2021-09-01 00:22:40|617.66|614.86|617.66|614.86|617.66|614.86|617.46|614.66|0
1630455770000|2021-09-01 00:22:50|617.46|614.66|617.46|614.66|617.46|614.66|617.46|614.66|0
1630455780000|2021-09-01 00:23:00|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1630455800000|2021-09-01 00:23:20|617.85|615.05|618.05|615.25|618.05|615.25|617.85|615.05|0
1630455810000|2021-09-01 00:23:30|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1630455820000|2021-09-01 00:23:40|617.94|615.14|617.85|615.05|618.05|615.25|617.85|615.05|0
1630455830000|2021-09-01 00:23:50|618.05|615.25|618.05|615.25|618.05|615.25|618.05|615.25|0
1630455850000|2021-09-01 00:24:10|618.24|615.44|618.05|615.25|618.24|615.44|618.05|615.25|0
1630455860000|2021-09-01 00:24:20|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1630455870000|2021-09-01 00:24:30|618.44|615.64|618.44|615.64|618.44|615.64|618.44|615.64|0
1630455880000|2021-09-01 00:24:40|618.24|615.44|618.05|615.25|618.24|615.44|618.05|615.25|0
1630455890000|2021-09-01 00:24:50|617.85|615.05|617.85|615.05|617.85|615.05|617.85|615.05|0
1630455900000|2021-09-01 00:25:00|618.05|615.25|618.05|615.25|618.05|615.25|618.05|615.25|0
1630455910000|2021-09-01 00:25:10|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1630455920000|2021-09-01 00:25:20|618.44|615.64|618.63|615.83|618.63|615.83|618.44|615.64|0
1630455930000|2021-09-01 00:25:30|618.72|615.92|618.44|615.64|618.83|616.03|618.44|615.64|0
1630455940000|2021-09-01 00:25:40|618.53|615.73|618.63|615.83|618.63|615.83|618.44|615.64|0
1630455950000|2021-09-01 00:25:50|618.83|616.03|618.83|616.03|618.83|616.03|618.83|616.03|0
1630455960000|2021-09-01 00:26:00|619.02|616.22|619.22|616.42|619.22|616.42|619.02|616.22|0
1630455990000|2021-09-01 00:26:30|619.02|616.22|619.22|616.42|619.22|616.42|619.02|616.22|0
1630456000000|2021-09-01 00:26:40|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1630456010000|2021-09-01 00:26:50|619.22|616.42|619.11|616.31|619.22|616.42|619.11|616.31|0
1630456020000|2021-09-01 00:27:00|619.02|616.22|619.22|616.42|619.22|616.42|619.02|616.22|0
1630456030000|2021-09-01 00:27:10|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1630456040000|2021-09-01 00:27:20|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630456050000|2021-09-01 00:27:30|619.41|616.61|619.61|616.81|619.61|616.81|619.41|616.61|0
1630456060000|2021-09-01 00:27:40|619.41|616.61|619.41|616.61|619.61|616.81|619.41|616.61|0
1630456070000|2021-09-01 00:27:50|619.61|616.81|619.6|616.8|619.61|616.81|619.6|616.8|0
1630456080000|2021-09-01 00:28:00|619.5|616.7|619.41|616.61|619.5|616.7|619.41|616.61|0
1630456090000|2021-09-01 00:28:10|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1630456100000|2021-09-01 00:28:20|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1630456140000|2021-09-01 00:29:00|619.41|616.61|619.41|616.61|619.41|616.61|619.21|616.41|0
1630456150000|2021-09-01 00:29:10|619.6|616.8|619.6|616.8|619.6|616.8|619.6|616.8|0
1630456160000|2021-09-01 00:29:20|619.5|616.7|619.5|616.7|619.5|616.7|619.5|616.7|0
1630456170000|2021-09-01 00:29:30|619.41|616.61|619.21|616.41|619.41|616.61|619.21|616.41|0
1630456190000|2021-09-01 00:29:50|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1630456200000|2021-09-01 00:30:00|619.11|616.31|619.21|616.41|619.21|616.41|619.11|616.31|0
1630456210000|2021-09-01 00:30:10|619.11|616.31|619.21|616.41|619.21|616.41|619.11|616.31|0
1630456220000|2021-09-01 00:30:20|619.11|616.31|618.82|616.02|619.11|616.31|618.82|616.02|0
1630456230000|2021-09-01 00:30:30|618.63|615.83|618.63|615.83|618.63|615.83|618.63|615.83|0
1630456240000|2021-09-01 00:30:40|618.72|615.92|618.82|616.02|618.82|616.02|618.72|615.92|0
1630456260000|2021-09-01 00:31:00|618.63|615.83|618.63|615.83|618.82|616.02|618.63|615.83|0
1630456270000|2021-09-01 00:31:10|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630456280000|2021-09-01 00:31:20|619.02|616.22|618.82|616.02|619.02|616.22|618.82|616.02|0
1630456290000|2021-09-01 00:31:30|619.02|616.22|619.21|616.41|619.21|616.41|619.02|616.22|0
1630456300000|2021-09-01 00:31:40|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1630456310000|2021-09-01 00:31:50|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630456320000|2021-09-01 00:32:00|619.02|616.22|618.92|616.12|619.02|616.22|618.92|616.12|0
1630456330000|2021-09-01 00:32:10|618.82|616.02|619.02|616.22|619.21|616.41|618.82|616.02|0
1630456350000|2021-09-01 00:32:30|619.11|616.31|619.02|616.22|619.11|616.31|619.02|616.22|0
1630456360000|2021-09-01 00:32:40|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1630456370000|2021-09-01 00:32:50|619.02|616.22|619.02|616.22|619.02|616.22|619.02|616.22|0
1630456380000|2021-09-01 00:33:00|619.11|616.31|619.02|616.22|619.11|616.31|619.02|616.22|0
1630456390000|2021-09-01 00:33:10|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1630456400000|2021-09-01 00:33:20|619.31|616.51|619.41|616.61|619.41|616.61|619.31|616.51|0
1630456420000|2021-09-01 00:33:40|619.31|616.51|619.41|616.61|619.41|616.61|619.31|616.51|0
1630456430000|2021-09-01 00:33:50|619.21|616.41|619.41|616.61|619.41|616.61|619.21|616.41|0
1630456440000|2021-09-01 00:34:00|619.31|616.51|619.41|616.61|619.41|616.61|619.31|616.51|0
1630456450000|2021-09-01 00:34:10|619.31|616.51|619.41|616.61|619.41|616.61|619.31|616.51|0
1630456460000|2021-09-01 00:34:20|619.21|616.41|619.21|616.41|619.21|616.41|619.21|616.41|0
1630456480000|2021-09-01 00:34:40|619.11|616.31|619.02|616.22|619.11|616.31|619.02|616.22|0
1630456490000|2021-09-01 00:34:50|618.92|616.12|618.92|616.12|618.92|616.12|618.92|616.12|0
1630456500000|2021-09-01 00:35:00|619.02|616.22|619.21|616.41|619.21|616.41|619.02|616.22|0
1630456510000|2021-09-01 00:35:10|619.02|616.22|619.02|616.22|619.21|616.41|619.02|616.22|0
1630456540000|2021-09-01 00:35:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630456550000|2021-09-01 00:35:50|618.91|616.11|618.82|616.02|618.91|616.11|618.82|616.02|0
1630456560000|2021-09-01 00:36:00|618.91|616.11|619.02|616.22|619.02|616.22|618.91|616.11|0
1630456590000|2021-09-01 00:36:30|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630456620000|2021-09-01 00:37:00|618.72|615.92|618.63|615.83|618.82|616.02|618.63|615.83|0
1630456630000|2021-09-01 00:37:10|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1630456650000|2021-09-01 00:37:30|618.63|615.83|618.63|615.83|618.63|615.83|618.63|615.83|0
1630456660000|2021-09-01 00:37:40|618.52|615.72|618.43|615.63|618.52|615.72|618.43|615.63|0
1630456680000|2021-09-01 00:38:00|618.24|615.44|618.24|615.44|618.43|615.63|618.24|615.44|0
1630456700000|2021-09-01 00:38:20|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1630456710000|2021-09-01 00:38:30|618.33|615.53|618.43|615.63|618.43|615.63|618.33|615.53|0
1630456720000|2021-09-01 00:38:40|618.23|615.43|618.33|615.53|618.33|615.53|618.23|615.43|0
1630456730000|2021-09-01 00:38:50|618.43|615.63|618.23|615.43|618.43|615.63|618.23|615.43|0
1630456750000|2021-09-01 00:39:10|618.13|615.33|618.04|615.24|618.13|615.33|618.04|615.24|0
1630456780000|2021-09-01 00:39:40|618.23|615.43|618.04|615.24|618.23|615.43|618.04|615.24|0
1630456800000|2021-09-01 00:40:00|618.23|615.43|618.23|615.43|618.23|615.43|618.23|615.43|0
1630456810000|2021-09-01 00:40:10|618.43|615.63|618.43|615.63|618.43|615.63|618.43|615.63|0
1630456820000|2021-09-01 00:40:20|618.52|615.72|618.52|615.72|618.52|615.72|618.52|615.72|0
1630456830000|2021-09-01 00:40:30|618.43|615.63|618.43|615.63|618.62|615.82|618.43|615.63|0
1630456860000|2021-09-01 00:41:00|618.62|615.82|618.43|615.63|618.62|615.82|618.43|615.63|0
1630456870000|2021-09-01 00:41:10|618.62|615.82|618.62|615.82|618.62|615.82|618.43|615.63|0
1630456890000|2021-09-01 00:41:30|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1630456920000|2021-09-01 00:42:00|618.62|615.82|618.43|615.63|618.62|615.82|618.43|615.63|0
1630456940000|2021-09-01 00:42:20|618.23|615.43|618.23|615.43|618.23|615.43|618.23|615.43|0
1630456950000|2021-09-01 00:42:30|618.04|615.24|618.13|615.33|618.13|615.33|618.04|615.24|0
1630456960000|2021-09-01 00:42:40|618.04|615.24|618.23|615.43|618.23|615.43|618.04|615.24|0
1630456970000|2021-09-01 00:42:50|618.43|615.63|618.04|615.24|618.43|615.63|618.04|615.24|0
1630456990000|2021-09-01 00:43:10|618.23|615.43|618.23|615.43|618.23|615.43|618.23|615.43|0
1630457000000|2021-09-01 00:43:20|618.13|615.33|618.23|615.43|618.23|615.43|618.13|615.33|0
1630457010000|2021-09-01 00:43:30|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1630457020000|2021-09-01 00:43:40|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457030000|2021-09-01 00:43:50|617.94|615.14|618.04|615.24|618.04|615.24|617.94|615.14|0
1630457040000|2021-09-01 00:44:00|618.23|615.43|618.23|615.43|618.23|615.43|618.23|615.43|0
1630457050000|2021-09-01 00:44:10|618.04|615.24|618.04|615.24|618.23|615.43|618.04|615.24|0
1630457070000|2021-09-01 00:44:30|617.94|615.14|617.94|615.14|617.94|615.14|617.94|615.14|0
1630457080000|2021-09-01 00:44:40|618.04|615.24|618.04|615.24|618.04|615.24|617.84|615.04|0
1630457090000|2021-09-01 00:44:50|617.84|615.04|617.94|615.14|617.94|615.14|617.84|615.04|0
1630457100000|2021-09-01 00:45:00|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457130000|2021-09-01 00:45:30|618.04|615.24|618.04|615.24|618.04|615.24|618.04|615.24|0
1630457140000|2021-09-01 00:45:40|617.84|615.04|617.55|614.75|617.84|615.04|617.45|614.65|0
1630457150000|2021-09-01 00:45:50|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1630457170000|2021-09-01 00:46:10|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457180000|2021-09-01 00:46:20|617.74|614.94|617.74|614.94|617.84|615.04|617.65|614.85|0
1630457190000|2021-09-01 00:46:30|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457270000|2021-09-01 00:47:50|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1630457290000|2021-09-01 00:48:10|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457310000|2021-09-01 00:48:30|617.35|614.55|617.35|614.55|617.35|614.55|617.35|614.55|0
1630457320000|2021-09-01 00:48:40|617.26|614.46|617.45|614.65|617.45|614.65|617.26|614.46|0
1630457330000|2021-09-01 00:48:50|617.26|614.46|617.26|614.46|617.45|614.65|617.26|614.46|0
1630457340000|2021-09-01 00:49:00|617.06|614.26|617.06|614.26|617.06|614.26|617.06|614.26|0
1630457350000|2021-09-01 00:49:10|617.15|614.35|617.26|614.46|617.26|614.46|617.06|614.26|0
1630457360000|2021-09-01 00:49:20|617.06|614.26|617.26|614.46|617.26|614.46|617.06|614.26|0
1630457370000|2021-09-01 00:49:30|617.06|614.26|617.06|614.26|617.06|614.26|617.06|614.26|0
1630457380000|2021-09-01 00:49:40|616.87|614.07|616.87|614.07|616.87|614.07|616.87|614.07|0
1630457390000|2021-09-01 00:49:50|617.06|614.26|617.06|614.26|617.06|614.26|617.06|614.26|0
1630457400000|2021-09-01 00:50:00|617.26|614.46|617.26|614.46|617.26|614.46|617.26|614.46|0
1630457420000|2021-09-01 00:50:20|617.45|614.65|617.65|614.85|617.65|614.85|617.45|614.65|0
1630457430000|2021-09-01 00:50:30|617.54|614.74|617.45|614.65|617.54|614.74|617.45|614.65|0
1630457440000|2021-09-01 00:50:40|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1630457460000|2021-09-01 00:51:00|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630457480000|2021-09-01 00:51:20|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457500000|2021-09-01 00:51:40|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630457510000|2021-09-01 00:51:50|617.84|615.04|617.93|615.13|617.93|615.13|617.84|615.04|0
1630457520000|2021-09-01 00:52:00|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630457530000|2021-09-01 00:52:10|617.54|614.74|617.64|614.84|617.64|614.84|617.54|614.74|0
1630457550000|2021-09-01 00:52:30|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457560000|2021-09-01 00:52:40|617.64|614.84|617.74|614.94|617.74|614.94|617.64|614.84|0
1630457570000|2021-09-01 00:52:50|617.64|614.84|617.84|615.04|617.84|615.04|617.64|614.84|0
1630457590000|2021-09-01 00:53:10|617.93|615.13|617.93|615.13|617.93|615.13|617.93|615.13|0
1630457600000|2021-09-01 00:53:20|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457620000|2021-09-01 00:53:40|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630457640000|2021-09-01 00:54:00|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457660000|2021-09-01 00:54:20|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1630457680000|2021-09-01 00:54:40|617.45|614.65|617.25|614.45|617.45|614.65|617.25|614.45|0
1630457690000|2021-09-01 00:54:50|617.35|614.55|617.64|614.84|617.64|614.84|617.35|614.55|0
1630457720000|2021-09-01 00:55:20|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457740000|2021-09-01 00:55:40|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1630457760000|2021-09-01 00:56:00|617.35|614.55|617.45|614.65|617.45|614.65|617.25|614.45|0
1630457770000|2021-09-01 00:56:10|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1630457790000|2021-09-01 00:56:30|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457810000|2021-09-01 00:56:50|617.54|614.74|617.45|614.65|617.54|614.74|617.45|614.65|0
1630457860000|2021-09-01 00:57:40|617.54|614.74|617.45|614.65|617.54|614.74|617.45|614.65|0
1630457890000|2021-09-01 00:58:10|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630457930000|2021-09-01 00:58:50|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630457940000|2021-09-01 00:59:00|617.54|614.74|617.45|614.65|617.54|614.74|617.45|614.65|0
1630457950000|2021-09-01 00:59:10|617.54|614.74|617.64|614.84|617.64|614.84|617.54|614.74|0
1630457960000|2021-09-01 00:59:20|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630457970000|2021-09-01 00:59:30|618.03|615.23|618.03|615.23|618.03|615.23|617.84|615.04|0
1630457980000|2021-09-01 00:59:40|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630458000000|2021-09-01 01:00:00|617.73|614.93|617.64|614.84|617.73|614.93|617.64|614.84|0
1630458030000|2021-09-01 01:00:30|617.84|615.04|617.84|615.04|617.84|615.04|617.84|615.04|0
1630458060000|2021-09-01 01:01:00|617.64|614.84|617.45|614.65|617.64|614.84|617.45|614.65|0
1630458070000|2021-09-01 01:01:10|617.54|614.74|617.45|614.65|617.54|614.74|617.45|614.65|0
1630458090000|2021-09-01 01:01:30|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1630458100000|2021-09-01 01:01:40|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630458120000|2021-09-01 01:02:00|617.25|614.45|617.25|614.45|617.25|614.45|617.25|614.45|0
1630458130000|2021-09-01 01:02:10|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630458140000|2021-09-01 01:02:20|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630458160000|2021-09-01 01:02:40|617.45|614.65|617.45|614.65|617.45|614.65|617.45|614.65|0
1630458180000|2021-09-01 01:03:00|617.54|614.74|617.45|614.65|617.64|614.84|617.45|614.65|0
1630458200000|2021-09-01 01:03:20|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1630458210000|2021-09-01 01:03:30|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1630458220000|2021-09-01 01:03:40|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1630458230000|2021-09-01 01:03:50|617.64|614.84|617.83|615.03|617.83|615.03|617.64|614.84|0
1630458240000|2021-09-01 01:04:00|617.73|614.93|617.83|615.03|617.83|615.03|617.73|614.93|0
1630458260000|2021-09-01 01:04:20|617.93|615.13|617.83|615.03|617.93|615.13|617.83|615.03|0
1630458270000|2021-09-01 01:04:30|617.93|615.13|617.83|615.03|617.93|615.13|617.83|615.03|0
1630458280000|2021-09-01 01:04:40|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1630458290000|2021-09-01 01:04:50|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1630458320000|2021-09-01 01:05:20|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1630458360000|2021-09-01 01:06:00|617.83|615.03|618.03|615.23|618.03|615.23|617.83|615.03|0
1630458370000|2021-09-01 01:06:10|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1630458400000|2021-09-01 01:06:40|617.73|614.93|617.73|614.93|617.73|614.93|617.73|614.93|0
1630458410000|2021-09-01 01:06:50|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1630458420000|2021-09-01 01:07:00|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1630458430000|2021-09-01 01:07:10|618.22|615.42|618.03|615.23|618.22|615.42|618.03|615.23|0
1630458440000|2021-09-01 01:07:20|618.22|615.42|618.03|615.23|618.22|615.42|618.03|615.23|0
1630458450000|2021-09-01 01:07:30|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630458490000|2021-09-01 01:08:10|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1630458510000|2021-09-01 01:08:30|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1630458540000|2021-09-01 01:09:00|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1630458560000|2021-09-01 01:09:20|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1630458580000|2021-09-01 01:09:40|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1630458590000|2021-09-01 01:09:50|618.51|615.71|618.42|615.62|618.61|615.81|618.42|615.62|0
1630458690000|2021-09-01 01:11:30|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630458720000|2021-09-01 01:12:00|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1630458740000|2021-09-01 01:12:20|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630458750000|2021-09-01 01:12:30|618.12|615.32|618.22|615.42|618.22|615.42|618.03|615.23|0
1630458780000|2021-09-01 01:13:00|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1630458790000|2021-09-01 01:13:10|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630458850000|2021-09-01 01:14:10|618.42|615.62|618.42|615.62|618.42|615.62|618.42|615.62|0
1630458880000|2021-09-01 01:14:40|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630458900000|2021-09-01 01:15:00|618.03|615.23|618.03|615.23|618.03|615.23|618.03|615.23|0
1630458910000|2021-09-01 01:15:10|618.22|615.42|618.22|615.42|618.22|615.42|618.03|615.23|0
1630458920000|2021-09-01 01:15:20|618.02|615.22|618.02|615.22|618.02|615.22|618.02|615.22|0
1630458950000|2021-09-01 01:15:50|618.22|615.42|618.02|615.22|618.22|615.42|618.02|615.22|0
1630458970000|2021-09-01 01:16:10|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1630458980000|2021-09-01 01:16:20|618.02|615.22|617.83|615.03|618.02|615.22|617.83|615.03|0
1630459030000|2021-09-01 01:17:10|618.02|615.22|618.02|615.22|618.02|615.22|618.02|615.22|0
1630459040000|2021-09-01 01:17:20|618.22|615.42|618.22|615.42|618.22|615.42|618.22|615.42|0
1630459060000|2021-09-01 01:17:40|618.41|615.61|618.61|615.81|618.61|615.81|618.41|615.61|0
1630459070000|2021-09-01 01:17:50|619|616.2|619.09|616.29|619.09|616.29|619|616.2|0
1630459080000|2021-09-01 01:18:00|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1630459090000|2021-09-01 01:18:10|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459140000|2021-09-01 01:19:00|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1630459150000|2021-09-01 01:19:10|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459170000|2021-09-01 01:19:30|618.9|616.1|619|616.2|619|616.2|618.8|616|0
1630459180000|2021-09-01 01:19:40|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459190000|2021-09-01 01:19:50|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459220000|2021-09-01 01:20:20|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459250000|2021-09-01 01:20:50|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459260000|2021-09-01 01:21:00|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1630459270000|2021-09-01 01:21:10|619|616.2|619.19|616.39|619.19|616.39|619|616.2|0
1630459290000|2021-09-01 01:21:30|619.09|616.29|619.19|616.39|619.19|616.39|619.09|616.29|0
1630459310000|2021-09-01 01:21:50|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459320000|2021-09-01 01:22:00|619.19|616.39|619.19|616.39|619.19|616.39|619.19|616.39|0
1630459330000|2021-09-01 01:22:10|619|616.2|619.19|616.39|619.19|616.39|619|616.2|0
1630459340000|2021-09-01 01:22:20|619.09|616.29|619|616.2|619.09|616.29|619|616.2|0
1630459380000|2021-09-01 01:23:00|619.19|616.39|619|616.2|619.19|616.39|619|616.2|0
1630459390000|2021-09-01 01:23:10|619.19|616.39|619.09|616.29|619.19|616.39|619.09|616.29|0
1630459400000|2021-09-01 01:23:20|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459430000|2021-09-01 01:23:50|618.8|616|619|616.2|619|616.2|618.8|616|0
1630459440000|2021-09-01 01:24:00|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459450000|2021-09-01 01:24:10|618.7|615.9|618.61|615.81|618.8|616|618.61|615.81|0
1630459460000|2021-09-01 01:24:20|618.41|615.61|618.41|615.61|618.5|615.7|618.41|615.61|0
1630459470000|2021-09-01 01:24:30|618.5|615.7|618.61|615.81|618.61|615.81|618.5|615.7|0
1630459480000|2021-09-01 01:24:40|618.5|615.7|618.61|615.81|618.61|615.81|618.41|615.61|0
1630459500000|2021-09-01 01:25:00|618.5|615.7|618.61|615.81|618.61|615.81|618.5|615.7|0
1630459510000|2021-09-01 01:25:10|618.5|615.7|618.5|615.7|618.5|615.7|618.41|615.61|0
1630459520000|2021-09-01 01:25:20|618.41|615.61|618.5|615.7|618.5|615.7|618.41|615.61|0
1630459530000|2021-09-01 01:25:30|618.41|615.61|618.61|615.81|618.61|615.81|618.41|615.61|0
1630459550000|2021-09-01 01:25:50|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459570000|2021-09-01 01:26:10|618.7|615.9|618.8|616|618.8|616|618.61|615.81|0
1630459580000|2021-09-01 01:26:20|618.7|615.9|618.8|616|618.8|616|618.7|615.9|0
1630459620000|2021-09-01 01:27:00|618.61|615.81|618.61|615.81|618.61|615.81|618.61|615.81|0
1630459640000|2021-09-01 01:27:20|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459650000|2021-09-01 01:27:30|619|616.2|618.8|616|619|616.2|618.8|616|0
1630459660000|2021-09-01 01:27:40|619|616.2|619|616.2|619|616.2|619|616.2|0
1630459690000|2021-09-01 01:28:10|618.99|616.19|618.8|616|618.99|616.19|618.8|616|0
1630459720000|2021-09-01 01:28:40|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1630459730000|2021-09-01 01:28:50|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459740000|2021-09-01 01:29:00|618.99|616.19|618.99|616.19|618.99|616.19|618.8|616|0
1630459750000|2021-09-01 01:29:10|618.89|616.09|618.8|616|618.89|616.09|618.8|616|0
1630459760000|2021-09-01 01:29:20|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1630459770000|2021-09-01 01:29:30|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459790000|2021-09-01 01:29:50|618.7|615.9|618.8|616|618.8|616|618.7|615.9|0
1630459800000|2021-09-01 01:30:00|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1630459810000|2021-09-01 01:30:10|618.8|616|618.8|616|618.8|616|618.8|616|0
1630459820000|2021-09-01 01:30:20|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1630459830000|2021-09-01 01:30:30|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1630459840000|2021-09-01 01:30:40|619.09|616.29|619.38|616.58|619.38|616.58|619.09|616.29|0
1630459860000|2021-09-01 01:31:00|619.19|616.39|619.19|616.39|619.38|616.58|619.19|616.39|0
1630459870000|2021-09-01 01:31:10|619.28|616.48|619.19|616.39|619.38|616.58|619.19|616.39|0
1630459900000|2021-09-01 01:31:40|619.09|616.29|619.09|616.29|619.09|616.29|619.09|616.29|0
1630459910000|2021-09-01 01:31:50|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1630459920000|2021-09-01 01:32:00|618.99|616.19|619.19|616.39|619.19|616.39|618.99|616.19|0
1630459960000|2021-09-01 01:32:40|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1630459970000|2021-09-01 01:32:50|618.8|616|618.99|616.19|618.99|616.19|618.8|616|0
1630459980000|2021-09-01 01:33:00|618.89|616.09|618.8|616|618.89|616.09|618.8|616|0
1630459990000|2021-09-01 01:33:10|618.7|615.9|618.7|615.9|618.7|615.9|618.7|615.9|0
1630460000000|2021-09-01 01:33:20|618.6|615.8|618.41|615.61|618.6|615.8|618.41|615.61|0
1630460010000|2021-09-01 01:33:30|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1630460020000|2021-09-01 01:33:40|618.02|615.22|618.02|615.22|618.02|615.22|618.02|615.22|0
1630460040000|2021-09-01 01:34:00|617.82|615.02|617.63|614.83|617.82|615.02|617.63|614.83|0
1630460050000|2021-09-01 01:34:10|617.72|614.92|618.02|615.22|618.02|615.22|617.72|614.92|0
1630460060000|2021-09-01 01:34:20|617.82|615.02|617.72|614.92|617.82|615.02|617.63|614.83|0
1630460070000|2021-09-01 01:34:30|617.82|615.02|618.02|615.22|618.02|615.22|617.82|615.02|0
1630460080000|2021-09-01 01:34:40|617.82|615.02|617.82|615.02|618.02|615.22|617.82|615.02|0
1630460090000|2021-09-01 01:34:50|618.02|615.22|618.02|615.22|618.02|615.22|618.02|615.22|0
1630460100000|2021-09-01 01:35:00|618.21|615.41|618.41|615.61|618.41|615.61|618.21|615.41|0
1630460110000|2021-09-01 01:35:10|618.31|615.51|618.6|615.8|618.6|615.8|618.31|615.51|0
1630460120000|2021-09-01 01:35:20|618.8|616|618.8|616|618.8|616|618.8|616|0
1630460130000|2021-09-01 01:35:30|618.99|616.19|618.8|616|618.99|616.19|618.8|616|0
1630460140000|2021-09-01 01:35:40|618.89|616.09|618.8|616|618.89|616.09|618.8|616|0
1630460150000|2021-09-01 01:35:50|618.99|616.19|618.99|616.19|618.99|616.19|618.99|616.19|0
1630460160000|2021-09-01 01:36:00|618.8|616|618.6|615.8|618.8|616|618.6|615.8|0
1630460170000|2021-09-01 01:36:10|618.41|615.61|618.41|615.61|618.41|615.61|618.41|615.61|0
1630460180000|2021-09-01 01:36:20|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1630460210000|2021-09-01 01:36:50|618.41|615.61|618.41|615.61|618.41|615.61|618.21|615.41|0
1630460220000|2021-09-01 01:37:00|618.21|615.41|618.21|615.41|618.21|615.41|618.21|615.41|0
1630460230000|2021-09-01 01:37:10|618.41|615.61|618.41|615.61|618.41|615.61|618.21|615.41|0
1630460270000|2021-09-01 01:37:50|618.5|615.7|618.41|615.61|618.5|615.7|618.41|615.61|0
1630460280000|2021-09-01 01:38:00|618.5|615.7|618.41|615.61|618.5|615.7|618.41|615.61|0
1630460290000|2021-09-01 01:38:10|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1630460310000|2021-09-01 01:38:30|618.8|616|618.6|615.8|618.8|616|618.6|615.8|0
1630460320000|2021-09-01 01:38:40|618.8|616|618.99|616.19|618.99|616.19|618.8|616|0
1630460330000|2021-09-01 01:38:50|618.8|616|618.8|616|618.8|616|618.8|616|0
1630460340000|2021-09-01 01:39:00|618.69|615.89|618.6|615.8|618.69|615.89|618.6|615.8|0
1630460350000|2021-09-01 01:39:10|618.8|616|618.8|616|618.8|616|618.8|616|0
1630460400000|2021-09-01 01:40:00|618.99|616.19|618.99|616.19|618.99|616.19|618.8|616|0
1630460410000|2021-09-01 01:40:10|618.8|616|619.38|616.58|619.38|616.58|618.8|616|0
1630460420000|2021-09-01 01:40:20|619.19|616.39|619.47|616.67|619.47|616.67|619.19|616.39|0
1630460430000|2021-09-01 01:40:30|619.38|616.58|619.77|616.97|619.77|616.97|619.38|616.58|0
1630460440000|2021-09-01 01:40:40|619.58|616.78|619.77|616.97|619.77|616.97|619.58|616.78|0
1630460460000|2021-09-01 01:41:00|619.67|616.87|619.67|616.87|619.67|616.87|619.67|616.87|0
1630460470000|2021-09-01 01:41:10|619.77|616.97|620.16|617.36|620.16|617.36|619.77|616.97|0
1630460490000|2021-09-01 01:41:30|620.36|617.56|620.16|617.36|620.36|617.56|620.16|617.36|0
1630460520000|2021-09-01 01:42:00|619.97|617.17|619.97|617.17|620.16|617.36|619.97|617.17|0
1630460530000|2021-09-01 01:42:10|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630460560000|2021-09-01 01:42:40|620.06|617.26|619.96|617.16|620.16|617.36|619.96|617.16|0
1630460570000|2021-09-01 01:42:50|620.16|617.36|620.16|617.36|620.16|617.36|619.96|617.16|0
1630460580000|2021-09-01 01:43:00|619.96|617.16|620.16|617.36|620.16|617.36|619.96|617.16|0
1630460600000|2021-09-01 01:43:20|619.96|617.16|619.77|616.97|619.96|617.16|619.77|616.97|0
1630460610000|2021-09-01 01:43:30|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630460620000|2021-09-01 01:43:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1630460630000|2021-09-01 01:43:50|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1630460640000|2021-09-01 01:44:00|619.57|616.77|619.77|616.97|619.77|616.97|619.57|616.77|0
1630460650000|2021-09-01 01:44:10|619.67|616.87|619.57|616.77|619.67|616.87|619.57|616.77|0
1630460670000|2021-09-01 01:44:30|619.38|616.58|619.18|616.38|619.38|616.58|619.18|616.38|0
1630460700000|2021-09-01 01:45:00|618.99|616.19|618.79|615.99|618.99|616.19|618.79|615.99|0
1630460710000|2021-09-01 01:45:10|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1630460720000|2021-09-01 01:45:20|618.79|615.99|618.99|616.19|618.99|616.19|618.79|615.99|0
1630460730000|2021-09-01 01:45:30|619.18|616.38|618.99|616.19|619.18|616.38|618.99|616.19|0
1630460750000|2021-09-01 01:45:50|619.18|616.38|619.18|616.38|619.18|616.38|619.18|616.38|0
1630460770000|2021-09-01 01:46:10|619.38|616.58|619.38|616.58|619.38|616.58|619.38|616.58|0
1630460780000|2021-09-01 01:46:20|619.57|616.77|619.77|616.97|619.77|616.97|619.57|616.77|0
1630460790000|2021-09-01 01:46:30|619.57|616.77|619.77|616.97|619.77|616.97|619.57|616.77|0
1630460800000|2021-09-01 01:46:40|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630460810000|2021-09-01 01:46:50|619.47|616.67|619.57|616.77|619.57|616.77|619.47|616.67|0
1630460820000|2021-09-01 01:47:00|619.67|616.87|619.77|616.97|619.77|616.97|619.67|616.87|0
1630460830000|2021-09-01 01:47:10|619.57|616.77|619.77|616.97|619.77|616.97|619.57|616.77|0
1630460840000|2021-09-01 01:47:20|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630460850000|2021-09-01 01:47:30|619.77|616.97|620.16|617.36|620.16|617.36|619.77|616.97|0
1630460860000|2021-09-01 01:47:40|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630460870000|2021-09-01 01:47:50|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630460880000|2021-09-01 01:48:00|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630460890000|2021-09-01 01:48:10|619.77|616.97|619.96|617.16|619.96|617.16|619.77|616.97|0
1630460900000|2021-09-01 01:48:20|620.16|617.36|620.16|617.36|620.16|617.36|619.96|617.16|0
1630460910000|2021-09-01 01:48:30|620.06|617.26|620.16|617.36|620.16|617.36|620.06|617.26|0
1630460920000|2021-09-01 01:48:40|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630460930000|2021-09-01 01:48:50|620.06|617.26|620.16|617.36|620.16|617.36|620.06|617.26|0
1630460970000|2021-09-01 01:49:30|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630461000000|2021-09-01 01:50:00|619.86|617.06|619.86|617.06|619.96|617.16|619.86|617.06|0
1630461010000|2021-09-01 01:50:10|619.77|616.97|619.77|616.97|619.77|616.97|619.77|616.97|0
1630461020000|2021-09-01 01:50:20|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630461030000|2021-09-01 01:50:30|619.47|616.67|619.38|616.58|619.47|616.67|619.38|616.58|0
1630461040000|2021-09-01 01:50:40|619.57|616.77|619.57|616.77|619.57|616.77|619.57|616.77|0
1630461050000|2021-09-01 01:50:50|619.38|616.58|619.77|616.97|619.77|616.97|619.38|616.58|0
1630461060000|2021-09-01 01:51:00|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630461070000|2021-09-01 01:51:10|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630461080000|2021-09-01 01:51:20|619.96|617.16|619.96|617.16|619.96|617.16|619.96|617.16|0
1630461100000|2021-09-01 01:51:40|619.77|616.97|619.96|617.16|619.96|617.16|619.77|616.97|0
1630461110000|2021-09-01 01:51:50|619.77|616.97|619.96|617.16|619.96|617.16|619.77|616.97|0
1630461120000|2021-09-01 01:52:00|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630461130000|2021-09-01 01:52:10|620.05|617.25|619.96|617.16|620.16|617.36|619.96|617.16|0
1630461140000|2021-09-01 01:52:20|620.16|617.36|619.96|617.16|620.16|617.36|619.96|617.16|0
1630461160000|2021-09-01 01:52:40|620.16|617.36|620.16|617.36|620.16|617.36|620.16|617.36|0
1630461180000|2021-09-01 01:53:00|620.35|617.55|620.35|617.55|620.35|617.55|620.35|617.55|0
1630461190000|2021-09-01 01:53:10|620.25|617.45|620.16|617.36|620.25|617.45|620.16|617.36|0
1630461200000|2021-09-01 01:53:20|620.35|617.55|620.35|617.55|620.35|617.55|620.35|617.55|0
1630461230000|2021-09-01 01:53:50|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1630461240000|2021-09-01 01:54:00|620.35|617.55|620.44|617.64|620.44|617.64|620.35|617.55|0
1630461250000|2021-09-01 01:54:10|620.35|617.55|620.35|617.55|620.35|617.55|620.35|617.55|0
1630461270000|2021-09-01 01:54:30|620.44|617.64|620.44|617.64|620.44|617.64|620.44|617.64|0
1630461280000|2021-09-01 01:54:40|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1630461300000|2021-09-01 01:55:00|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630461310000|2021-09-01 01:55:10|620.83|618.03|620.94|618.14|620.94|618.14|620.83|618.03|0
1630461320000|2021-09-01 01:55:20|620.74|617.94|620.94|618.14|620.94|618.14|620.74|617.94|0
1630461330000|2021-09-01 01:55:30|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630461340000|2021-09-01 01:55:40|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1630461360000|2021-09-01 01:56:00|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630461370000|2021-09-01 01:56:10|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1630461380000|2021-09-01 01:56:20|620.83|618.03|620.83|618.03|620.83|618.03|620.83|618.03|0
1630461390000|2021-09-01 01:56:30|620.94|618.14|620.55|617.75|620.94|618.14|620.55|617.75|0
1630461400000|2021-09-01 01:56:40|620.74|617.94|620.74|617.94|620.74|617.94|620.74|617.94|0
1630461420000|2021-09-01 01:57:00|620.54|617.74|620.74|617.94|620.74|617.94|620.54|617.74|0
1630461430000|2021-09-01 01:57:10|620.64|617.84|620.64|617.84|620.64|617.84|620.64|617.84|0
1630461440000|2021-09-01 01:57:20|620.54|617.74|620.74|617.94|620.74|617.94|620.54|617.74|0
1630461450000|2021-09-01 01:57:30|620.83|618.03|620.94|618.14|620.94|618.14|620.83|618.03|0
1630461480000|2021-09-01 01:58:00|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1630461490000|2021-09-01 01:58:10|620.94|618.14|620.94|618.14|620.94|618.14|620.94|618.14|0
1630461500000|2021-09-01 01:58:20|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1630461510000|2021-09-01 01:58:30|620.93|618.13|620.93|618.13|620.93|618.13|620.93|618.13|0
1630461520000|2021-09-01 01:58:40|621.13|618.33|620.93|618.13|621.13|618.33|620.93|618.13|0
1630461530000|2021-09-01 01:58:50|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1630461540000|2021-09-01 01:59:00|620.93|618.13|620.93|618.13|620.93|618.13|620.93|618.13|0
1630461550000|2021-09-01 01:59:10|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1630461560000|2021-09-01 01:59:20|621.13|618.33|620.93|618.13|621.13|618.33|620.93|618.13|0
1630461570000|2021-09-01 01:59:30|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1630461580000|2021-09-01 01:59:40|620.93|618.13|621.13|618.33|621.13|618.33|620.93|618.13|0
1630461600000|2021-09-01 02:00:00|621.33|618.53|621.52|618.72|621.52|618.72|621.33|618.53|0
1630461610000|2021-09-01 02:00:10|621.33|618.53|621.32|618.52|621.33|618.53|621.32|618.52|0
1630461620000|2021-09-01 02:00:20|621.42|618.62|621.32|618.52|621.42|618.62|621.32|618.52|0
1630461630000|2021-09-01 02:00:30|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1630461640000|2021-09-01 02:00:40|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1630461650000|2021-09-01 02:00:50|621.52|618.72|621.32|618.52|621.52|618.72|621.32|618.52|0
1630461660000|2021-09-01 02:01:00|621.42|618.62|621.52|618.72|621.52|618.72|621.42|618.62|0
1630461680000|2021-09-01 02:01:20|621.72|618.92|621.72|618.92|621.72|618.92|621.72|618.92|0
1630461690000|2021-09-01 02:01:30|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1630461700000|2021-09-01 02:01:40|621.72|618.92|621.72|618.92|621.72|618.92|621.72|618.92|0
1630461710000|2021-09-01 02:01:50|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1630461730000|2021-09-01 02:02:10|622.11|619.31|622.11|619.31|622.11|619.31|622.11|619.31|0
1630461750000|2021-09-01 02:02:30|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1630461760000|2021-09-01 02:02:40|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1630461780000|2021-09-01 02:03:00|622.69|619.89|622.5|619.7|622.69|619.89|622.5|619.7|0
1630461790000|2021-09-01 02:03:10|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630461800000|2021-09-01 02:03:20|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630461810000|2021-09-01 02:03:30|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630461820000|2021-09-01 02:03:40|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630461850000|2021-09-01 02:04:10|622.69|619.89|622.89|620.09|622.89|620.09|622.69|619.89|0
1630461860000|2021-09-01 02:04:20|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630461890000|2021-09-01 02:04:50|622.79|619.99|622.89|620.09|622.89|620.09|622.79|619.99|0
1630461920000|2021-09-01 02:05:20|623.08|620.28|623.08|620.28|623.08|620.28|623.08|620.28|0
1630461930000|2021-09-01 02:05:30|622.89|620.09|623.08|620.28|623.08|620.28|622.89|620.09|0
1630461960000|2021-09-01 02:06:00|622.89|620.09|622.98|620.18|622.98|620.18|622.89|620.09|0
1630461970000|2021-09-01 02:06:10|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630461980000|2021-09-01 02:06:20|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630461990000|2021-09-01 02:06:30|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630462010000|2021-09-01 02:06:50|622.78|619.98|622.78|619.98|622.78|619.98|622.78|619.98|0
1630462020000|2021-09-01 02:07:00|622.89|620.09|623.08|620.28|623.08|620.28|622.89|620.09|0
1630462030000|2021-09-01 02:07:10|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630462060000|2021-09-01 02:07:40|623.08|620.28|622.89|620.09|623.08|620.28|622.89|620.09|0
1630462070000|2021-09-01 02:07:50|622.78|619.98|622.89|620.09|622.89|620.09|622.78|619.98|0
1630462090000|2021-09-01 02:08:10|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630462120000|2021-09-01 02:08:40|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630462130000|2021-09-01 02:08:50|622.69|619.89|622.69|619.89|622.89|620.09|622.69|619.89|0
1630462140000|2021-09-01 02:09:00|622.89|620.09|622.89|620.09|622.89|620.09|622.89|620.09|0
1630462190000|2021-09-01 02:09:50|622.88|620.08|622.88|620.08|622.88|620.08|622.69|619.89|0
1630462200000|2021-09-01 02:10:00|622.78|619.98|622.69|619.89|622.88|620.08|622.69|619.89|0
1630462210000|2021-09-01 02:10:10|622.88|620.08|622.69|619.89|622.88|620.08|622.69|619.89|0
1630462220000|2021-09-01 02:10:20|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462230000|2021-09-01 02:10:30|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1630462250000|2021-09-01 02:10:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462260000|2021-09-01 02:11:00|622.3|619.5|622.49|619.69|622.49|619.69|622.3|619.5|0
1630462280000|2021-09-01 02:11:20|623.28|620.48|623.28|620.48|623.28|620.48|623.28|620.48|0
1630462300000|2021-09-01 02:11:40|622.98|620.18|622.69|619.89|622.98|620.18|622.69|619.89|0
1630462310000|2021-09-01 02:11:50|622.78|619.98|622.69|619.89|622.78|619.98|622.69|619.89|0
1630462320000|2021-09-01 02:12:00|622.59|619.79|622.69|619.89|622.69|619.89|622.59|619.79|0
1630462330000|2021-09-01 02:12:10|622.88|620.08|622.69|619.89|622.88|620.08|622.69|619.89|0
1630462340000|2021-09-01 02:12:20|622.59|619.79|622.59|619.79|622.59|619.79|622.59|619.79|0
1630462350000|2021-09-01 02:12:30|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462370000|2021-09-01 02:12:50|622.69|619.89|622.49|619.69|622.69|619.89|622.49|619.69|0
1630462380000|2021-09-01 02:13:00|623.27|620.47|623.27|620.47|623.27|620.47|623.27|620.47|0
1630462390000|2021-09-01 02:13:10|623.08|620.28|623.08|620.28|623.08|620.28|623.08|620.28|0
1630462400000|2021-09-01 02:13:20|622.88|620.08|623.08|620.28|623.08|620.28|622.88|620.08|0
1630462410000|2021-09-01 02:13:30|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630462420000|2021-09-01 02:13:40|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630462440000|2021-09-01 02:14:00|622.88|620.08|622.69|619.89|622.88|620.08|622.69|619.89|0
1630462480000|2021-09-01 02:14:40|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462490000|2021-09-01 02:14:50|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630462500000|2021-09-01 02:15:00|622.49|619.69|622.88|620.08|622.88|620.08|622.49|619.69|0
1630462510000|2021-09-01 02:15:10|622.78|619.98|622.88|620.08|622.88|620.08|622.78|619.98|0
1630462520000|2021-09-01 02:15:20|622.78|619.98|622.69|619.89|622.78|619.98|622.69|619.89|0
1630462530000|2021-09-01 02:15:30|622.78|619.98|622.69|619.89|622.78|619.98|622.69|619.89|0
1630462550000|2021-09-01 02:15:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462590000|2021-09-01 02:16:30|622.39|619.59|622.3|619.5|622.49|619.69|622.3|619.5|0
1630462610000|2021-09-01 02:16:50|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1630462620000|2021-09-01 02:17:00|622.3|619.5|622.49|619.69|622.49|619.69|622.3|619.5|0
1630462640000|2021-09-01 02:17:20|622.3|619.5|622.49|619.69|622.49|619.69|622.3|619.5|0
1630462670000|2021-09-01 02:17:50|622.58|619.78|622.49|619.69|622.58|619.78|622.49|619.69|0
1630462740000|2021-09-01 02:19:00|622.58|619.78|622.49|619.69|622.58|619.78|622.49|619.69|0
1630462750000|2021-09-01 02:19:10|622.88|620.08|622.88|620.08|622.88|620.08|622.88|620.08|0
1630462770000|2021-09-01 02:19:30|622.69|619.89|622.69|619.89|622.69|619.89|622.69|619.89|0
1630462780000|2021-09-01 02:19:40|622.49|619.69|622.58|619.78|622.69|619.89|622.49|619.69|0
1630462790000|2021-09-01 02:19:50|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462800000|2021-09-01 02:20:00|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1630462810000|2021-09-01 02:20:10|622.49|619.69|622.29|619.49|622.49|619.69|622.29|619.49|0
1630462820000|2021-09-01 02:20:20|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1630462930000|2021-09-01 02:22:10|623.65|620.85|623.65|620.85|623.65|620.85|623.65|620.85|0
1630463040000|2021-09-01 02:24:00|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1630463050000|2021-09-01 02:24:10|623.65|620.85|623.85|621.05|623.85|621.05|623.65|620.85|0
1630463150000|2021-09-01 02:25:50|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630463170000|2021-09-01 02:26:10|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1630463180000|2021-09-01 02:26:20|624.04|621.24|624.14|621.34|624.14|621.34|624.04|621.24|0
1630463190000|2021-09-01 02:26:30|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630463210000|2021-09-01 02:26:50|624.24|621.44|624.04|621.24|624.24|621.44|624.04|621.24|0
1630463230000|2021-09-01 02:27:10|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1630463240000|2021-09-01 02:27:20|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630463280000|2021-09-01 02:28:00|623.85|621.05|623.85|621.05|623.85|621.05|623.85|621.05|0
1630463290000|2021-09-01 02:28:10|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630463310000|2021-09-01 02:28:30|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1630463330000|2021-09-01 02:28:50|624.14|621.34|624.04|621.24|624.14|621.34|624.04|621.24|0
1630463340000|2021-09-01 02:29:00|624.14|621.34|624.14|621.34|624.14|621.34|624.14|621.34|0
1630463350000|2021-09-01 02:29:10|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630463360000|2021-09-01 02:29:20|624.24|621.44|624.04|621.24|624.24|621.44|624.04|621.24|0
1630463400000|2021-09-01 02:30:00|624.14|621.34|624.43|621.63|624.43|621.63|624.14|621.34|0
1630463420000|2021-09-01 02:30:20|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1630463440000|2021-09-01 02:30:40|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1630463460000|2021-09-01 02:31:00|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1630463490000|2021-09-01 02:31:30|624.82|622.02|624.82|622.02|624.82|622.02|624.82|622.02|0
1630463500000|2021-09-01 02:31:40|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1630463520000|2021-09-01 02:32:00|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1630463530000|2021-09-01 02:32:10|624.82|622.02|624.63|621.83|624.82|622.02|624.63|621.83|0
1630463540000|2021-09-01 02:32:20|624.72|621.92|624.63|621.83|624.72|621.92|624.63|621.83|0
1630463560000|2021-09-01 02:32:40|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1630463580000|2021-09-01 02:33:00|624.63|621.83|624.63|621.83|624.63|621.83|624.43|621.63|0
1630463590000|2021-09-01 02:33:10|624.53|621.73|624.63|621.83|624.63|621.83|624.53|621.73|0
1630463600000|2021-09-01 02:33:20|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1630463660000|2021-09-01 02:34:20|624.52|621.72|624.43|621.63|624.52|621.72|624.43|621.63|0
1630463670000|2021-09-01 02:34:30|624.52|621.72|624.43|621.63|624.52|621.72|624.43|621.63|0
1630463700000|2021-09-01 02:35:00|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1630463720000|2021-09-01 02:35:20|624.43|621.63|624.52|621.72|624.52|621.72|624.43|621.63|0
1630463730000|2021-09-01 02:35:30|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1630463750000|2021-09-01 02:35:50|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1630463760000|2021-09-01 02:36:00|624.43|621.63|624.43|621.63|624.43|621.63|624.43|621.63|0
1630463820000|2021-09-01 02:37:00|624.52|621.72|624.43|621.63|624.52|621.72|624.43|621.63|0
1630464020000|2021-09-01 02:40:20|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630464040000|2021-09-01 02:40:40|624.23|621.43|624.13|621.33|624.23|621.43|624.04|621.24|0
1630464050000|2021-09-01 02:40:50|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630464060000|2021-09-01 02:41:00|624.23|621.43|624.04|621.24|624.23|621.43|624.04|621.24|0
1630464070000|2021-09-01 02:41:10|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1630464210000|2021-09-01 02:43:30|624.13|621.33|624.23|621.43|624.23|621.43|624.13|621.33|0
1630464220000|2021-09-01 02:43:40|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630464240000|2021-09-01 02:44:00|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1630464250000|2021-09-01 02:44:10|623.65|620.85|623.84|621.04|623.84|621.04|623.65|620.85|0
1630464260000|2021-09-01 02:44:20|623.65|620.85|623.74|620.94|623.84|621.04|623.65|620.85|0
1630464270000|2021-09-01 02:44:30|623.65|620.85|623.65|620.85|623.65|620.85|623.65|620.85|0
1630464280000|2021-09-01 02:44:40|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1630464290000|2021-09-01 02:44:50|623.65|620.85|623.65|620.85|623.65|620.85|623.65|620.85|0
1630464300000|2021-09-01 02:45:00|623.45|620.65|623.65|620.85|623.65|620.85|623.45|620.65|0
1630464320000|2021-09-01 02:45:20|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1630464360000|2021-09-01 02:46:00|623.64|620.84|623.64|620.84|623.64|620.84|623.64|620.84|0
1630464370000|2021-09-01 02:46:10|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1630464410000|2021-09-01 02:46:50|624.04|621.24|624.04|621.24|624.04|621.24|624.04|621.24|0
1630464420000|2021-09-01 02:47:00|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1630464430000|2021-09-01 02:47:10|624.04|621.24|624.23|621.43|624.23|621.43|624.04|621.24|0
1630464460000|2021-09-01 02:47:40|624.03|621.23|624.03|621.23|624.03|621.23|624.03|621.23|0
1630464510000|2021-09-01 02:48:30|623.84|621.04|624.03|621.23|624.03|621.23|623.84|621.04|0
1630464520000|2021-09-01 02:48:40|623.93|621.13|624.03|621.23|624.03|621.23|623.93|621.13|0
1630464600000|2021-09-01 02:50:00|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1630464610000|2021-09-01 02:50:10|624.42|621.62|624.42|621.62|624.42|621.62|624.32|621.52|0
1630464620000|2021-09-01 02:50:20|624.23|621.43|624.32|621.52|624.42|621.62|624.23|621.43|0
1630464630000|2021-09-01 02:50:30|624.42|621.62|624.23|621.43|624.42|621.62|624.23|621.43|0
1630464640000|2021-09-01 02:50:40|624.32|621.52|624.62|621.82|624.62|621.82|624.32|621.52|0
1630464660000|2021-09-01 02:51:00|624.42|621.62|624.42|621.62|624.42|621.62|624.42|621.62|0
1630464710000|2021-09-01 02:51:50|624.32|621.52|624.42|621.62|624.42|621.62|624.32|621.52|0
1630464730000|2021-09-01 02:52:10|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1630464750000|2021-09-01 02:52:30|624.42|621.62|624.42|621.62|624.62|621.82|624.42|621.62|0
1630464770000|2021-09-01 02:52:50|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1630464790000|2021-09-01 02:53:10|624.42|621.62|624.42|621.62|624.42|621.62|624.42|621.62|0
1630464800000|2021-09-01 02:53:20|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1630464820000|2021-09-01 02:53:40|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1630464830000|2021-09-01 02:53:50|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1630464850000|2021-09-01 02:54:10|624.03|621.23|624.23|621.43|624.23|621.43|624.03|621.23|0
1630464910000|2021-09-01 02:55:10|624.42|621.62|624.42|621.62|624.42|621.62|624.42|621.62|0
1630464950000|2021-09-01 02:55:50|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1630464960000|2021-09-01 02:56:00|624.32|621.52|624.32|621.52|624.32|621.52|624.32|621.52|0
1630464970000|2021-09-01 02:56:10|624.42|621.62|624.42|621.62|624.42|621.62|624.42|621.62|0
1630465000000|2021-09-01 02:56:40|624.52|621.72|624.62|621.82|624.62|621.82|624.52|621.72|0
1630465010000|2021-09-01 02:56:50|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465020000|2021-09-01 02:57:00|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1630465030000|2021-09-01 02:57:10|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465060000|2021-09-01 02:57:40|624.62|621.82|624.62|621.82|624.62|621.82|624.62|621.82|0
1630465070000|2021-09-01 02:57:50|624.81|622.01|624.62|621.82|624.81|622.01|624.62|621.82|0
1630465120000|2021-09-01 02:58:40|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465160000|2021-09-01 02:59:20|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1630465200000|2021-09-01 03:00:00|625.1|622.3|625.2|622.4|625.2|622.4|625.1|622.3|0
1630465220000|2021-09-01 03:00:20|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1630465280000|2021-09-01 03:01:20|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465290000|2021-09-01 03:01:30|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1630465300000|2021-09-01 03:01:40|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465310000|2021-09-01 03:01:50|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1630465350000|2021-09-01 03:02:30|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630465370000|2021-09-01 03:02:50|625.3|622.5|625.2|622.4|625.3|622.5|625.2|622.4|0
1630465380000|2021-09-01 03:03:00|625.4|622.6|625.4|622.6|625.4|622.6|625.4|622.6|0
1630465390000|2021-09-01 03:03:10|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630465450000|2021-09-01 03:04:10|625.01|622.21|625.1|622.3|625.1|622.3|625.01|622.21|0
1630465460000|2021-09-01 03:04:20|625.01|622.21|625.01|622.21|625.01|622.21|625.01|622.21|0
1630465470000|2021-09-01 03:04:30|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465480000|2021-09-01 03:04:40|624.9|622.1|625|622.2|625|622.2|624.81|622.01|0
1630465540000|2021-09-01 03:05:40|625.2|622.4|625|622.2|625.2|622.4|625|622.2|0
1630465550000|2021-09-01 03:05:50|625.2|622.4|625|622.2|625.2|622.4|625|622.2|0
1630465560000|2021-09-01 03:06:00|625.2|622.4|625|622.2|625.2|622.4|625|622.2|0
1630465580000|2021-09-01 03:06:20|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465610000|2021-09-01 03:06:50|624.71|621.91|624.81|622.01|624.81|622.01|624.71|621.91|0
1630465640000|2021-09-01 03:07:20|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1630465650000|2021-09-01 03:07:30|624.71|621.91|624.81|622.01|624.81|622.01|624.71|621.91|0
1630465660000|2021-09-01 03:07:40|624.71|621.91|624.81|622.01|624.81|622.01|624.71|621.91|0
1630465670000|2021-09-01 03:07:50|624.61|621.81|624.81|622.01|624.81|622.01|624.61|621.81|0
1630465700000|2021-09-01 03:08:20|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1630465750000|2021-09-01 03:09:10|624.42|621.62|624.61|621.81|624.61|621.81|624.42|621.62|0
1630465770000|2021-09-01 03:09:30|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465840000|2021-09-01 03:10:40|624.61|621.81|624.61|621.81|624.61|621.81|624.61|621.81|0
1630465860000|2021-09-01 03:11:00|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465870000|2021-09-01 03:11:10|624.71|621.91|624.61|621.81|624.71|621.91|624.61|621.81|0
1630465880000|2021-09-01 03:11:20|624.81|622.01|624.81|622.01|624.81|622.01|624.81|622.01|0
1630465890000|2021-09-01 03:11:30|625|622.2|625|622.2|625|622.2|624.81|622.01|0
1630465900000|2021-09-01 03:11:40|624.81|622.01|625|622.2|625|622.2|624.81|622.01|0
1630465940000|2021-09-01 03:12:20|625.2|622.4|625|622.2|625.2|622.4|625|622.2|0
1630465950000|2021-09-01 03:12:30|625.2|622.4|625|622.2|625.2|622.4|625|622.2|0
1630465980000|2021-09-01 03:13:00|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630466010000|2021-09-01 03:13:30|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630466020000|2021-09-01 03:13:40|625.2|622.4|625.39|622.59|625.39|622.59|625.2|622.4|0
1630466030000|2021-09-01 03:13:50|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630466040000|2021-09-01 03:14:00|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630466050000|2021-09-01 03:14:10|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1630466060000|2021-09-01 03:14:20|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630466080000|2021-09-01 03:14:40|625|622.2|625.2|622.4|625.2|622.4|625|622.2|0
1630466100000|2021-09-01 03:15:00|625.29|622.49|625.39|622.59|625.39|622.59|625.2|622.4|0
1630466200000|2021-09-01 03:16:40|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630466230000|2021-09-01 03:17:10|625.39|622.59|625.39|622.59|625.39|622.59|625.2|622.4|0
1630466240000|2021-09-01 03:17:20|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1630466260000|2021-09-01 03:17:40|625|622.2|625|622.2|625|622.2|625|622.2|0
1630466280000|2021-09-01 03:18:00|625.09|622.29|625|622.2|625.09|622.29|625|622.2|0
1630466290000|2021-09-01 03:18:10|625.2|622.4|625.19|622.39|625.2|622.4|625.19|622.39|0
1630466300000|2021-09-01 03:18:20|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630466310000|2021-09-01 03:18:30|625.29|622.49|625.19|622.39|625.29|622.49|625.19|622.39|0
1630466340000|2021-09-01 03:19:00|625.29|622.49|625.39|622.59|625.39|622.59|625.29|622.49|0
1630466400000|2021-09-01 03:20:00|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1630466440000|2021-09-01 03:20:40|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466480000|2021-09-01 03:21:20|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630466500000|2021-09-01 03:21:40|625.58|622.78|625.39|622.59|625.58|622.78|625.39|622.59|0
1630466520000|2021-09-01 03:22:00|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466560000|2021-09-01 03:22:40|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630466570000|2021-09-01 03:22:50|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466590000|2021-09-01 03:23:10|625.39|622.59|625.58|622.78|625.58|622.78|625.39|622.59|0
1630466670000|2021-09-01 03:24:30|625.78|622.98|625.58|622.78|625.78|622.98|625.58|622.78|0
1630466700000|2021-09-01 03:25:00|625.78|622.98|625.78|622.98|625.78|622.98|625.58|622.78|0
1630466710000|2021-09-01 03:25:10|625.68|622.88|625.58|622.78|625.68|622.88|625.58|622.78|0
1630466720000|2021-09-01 03:25:20|625.68|622.88|625.58|622.78|625.78|622.98|625.58|622.78|0
1630466730000|2021-09-01 03:25:30|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1630466780000|2021-09-01 03:26:20|625.97|623.17|625.78|622.98|625.97|623.17|625.78|622.98|0
1630466790000|2021-09-01 03:26:30|625.68|622.88|625.58|622.78|625.78|622.98|625.58|622.78|0
1630466800000|2021-09-01 03:26:40|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1630466810000|2021-09-01 03:26:50|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466820000|2021-09-01 03:27:00|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1630466860000|2021-09-01 03:27:40|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466920000|2021-09-01 03:28:40|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1630466940000|2021-09-01 03:29:00|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630466970000|2021-09-01 03:29:30|625.68|622.88|625.58|622.78|625.68|622.88|625.58|622.78|0
1630466990000|2021-09-01 03:29:50|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1630467000000|2021-09-01 03:30:00|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630467020000|2021-09-01 03:30:20|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630467050000|2021-09-01 03:30:50|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630467060000|2021-09-01 03:31:00|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1630467070000|2021-09-01 03:31:10|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467080000|2021-09-01 03:31:20|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630467100000|2021-09-01 03:31:40|625.19|622.39|624.99|622.19|625.19|622.39|624.99|622.19|0
1630467120000|2021-09-01 03:32:00|625.19|622.39|624.99|622.19|625.19|622.39|624.99|622.19|0
1630467180000|2021-09-01 03:33:00|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467190000|2021-09-01 03:33:10|624.99|622.19|625.19|622.39|625.19|622.39|624.99|622.19|0
1630467210000|2021-09-01 03:33:30|625.09|622.29|624.99|622.19|625.09|622.29|624.99|622.19|0
1630467220000|2021-09-01 03:33:40|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467320000|2021-09-01 03:35:20|624.99|622.19|625.19|622.39|625.19|622.39|624.99|622.19|0
1630467330000|2021-09-01 03:35:30|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630467350000|2021-09-01 03:35:50|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467400000|2021-09-01 03:36:40|625.38|622.58|625.38|622.58|625.38|622.58|625.38|622.58|0
1630467410000|2021-09-01 03:36:50|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467530000|2021-09-01 03:38:50|625.38|622.58|625.28|622.48|625.38|622.58|625.28|622.48|0
1630467540000|2021-09-01 03:39:00|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467550000|2021-09-01 03:39:10|624.99|622.19|625.19|622.39|625.19|622.39|624.99|622.19|0
1630467570000|2021-09-01 03:39:30|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630467580000|2021-09-01 03:39:40|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467720000|2021-09-01 03:42:00|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630467740000|2021-09-01 03:42:20|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630467760000|2021-09-01 03:42:40|625.18|622.38|625.18|622.38|625.18|622.38|625.18|622.38|0
1630467820000|2021-09-01 03:43:40|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630467830000|2021-09-01 03:43:50|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630467870000|2021-09-01 03:44:30|625.08|622.28|625.18|622.38|625.18|622.38|625.08|622.28|0
1630467990000|2021-09-01 03:46:30|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1630468130000|2021-09-01 03:48:50|624.79|621.99|624.79|621.99|624.79|621.99|624.79|621.99|0
1630468140000|2021-09-01 03:49:00|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1630468150000|2021-09-01 03:49:10|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468200000|2021-09-01 03:50:00|624.6|621.8|624.6|621.8|624.6|621.8|624.4|621.6|0
1630468210000|2021-09-01 03:50:10|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468220000|2021-09-01 03:50:20|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1630468230000|2021-09-01 03:50:30|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468260000|2021-09-01 03:51:00|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1630468280000|2021-09-01 03:51:20|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468290000|2021-09-01 03:51:30|624.4|621.6|624.4|621.6|624.59|621.79|624.4|621.6|0
1630468310000|2021-09-01 03:51:50|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468330000|2021-09-01 03:52:10|624.79|621.99|624.79|621.99|624.79|621.99|624.79|621.99|0
1630468370000|2021-09-01 03:52:50|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468410000|2021-09-01 03:53:30|624.79|621.99|624.79|621.99|624.79|621.99|624.79|621.99|0
1630468460000|2021-09-01 03:54:20|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468480000|2021-09-01 03:54:40|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468490000|2021-09-01 03:54:50|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468500000|2021-09-01 03:55:00|624.4|621.6|624.4|621.6|624.49|621.69|624.4|621.6|0
1630468570000|2021-09-01 03:56:10|624.59|621.79|624.59|621.79|624.59|621.79|624.4|621.6|0
1630468580000|2021-09-01 03:56:20|624.4|621.6|624.4|621.6|624.49|621.69|624.4|621.6|0
1630468590000|2021-09-01 03:56:30|624.2|621.4|624.2|621.4|624.2|621.4|624.2|621.4|0
1630468610000|2021-09-01 03:56:50|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468640000|2021-09-01 03:57:20|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468650000|2021-09-01 03:57:30|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468660000|2021-09-01 03:57:40|624.59|621.79|624.4|621.6|624.59|621.79|624.4|621.6|0
1630468690000|2021-09-01 03:58:10|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468700000|2021-09-01 03:58:20|624.49|621.69|624.4|621.6|624.49|621.69|624.4|621.6|0
1630468720000|2021-09-01 03:58:40|624.49|621.69|624.4|621.6|624.49|621.69|624.4|621.6|0
1630468790000|2021-09-01 03:59:50|624.59|621.79|624.4|621.6|624.59|621.79|624.4|621.6|0
1630468840000|2021-09-01 04:00:40|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468860000|2021-09-01 04:01:00|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1630468920000|2021-09-01 04:02:00|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630468930000|2021-09-01 04:02:10|624.79|621.99|624.79|621.99|624.79|621.99|624.79|621.99|0
1630469050000|2021-09-01 04:04:10|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1630469080000|2021-09-01 04:04:40|624.88|622.08|624.78|621.98|624.88|622.08|624.78|621.98|0
1630469160000|2021-09-01 04:06:00|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1630469180000|2021-09-01 04:06:20|625.18|622.38|625.18|622.38|625.18|622.38|625.18|622.38|0
1630469230000|2021-09-01 04:07:10|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1630469290000|2021-09-01 04:08:10|625.07|622.27|624.98|622.18|625.07|622.27|624.98|622.18|0
1630469300000|2021-09-01 04:08:20|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1630469310000|2021-09-01 04:08:30|624.98|622.18|624.78|621.98|624.98|622.18|624.78|621.98|0
1630469330000|2021-09-01 04:08:50|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630469340000|2021-09-01 04:09:00|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1630469380000|2021-09-01 04:09:40|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630469400000|2021-09-01 04:10:00|624.39|621.59|624.59|621.79|624.59|621.79|624.39|621.59|0
1630469460000|2021-09-01 04:11:00|624.78|621.98|624.59|621.79|624.78|621.98|624.59|621.79|0
1630469500000|2021-09-01 04:11:40|624.78|621.98|624.59|621.79|624.78|621.98|624.59|621.79|0
1630469530000|2021-09-01 04:12:10|624.48|621.68|624.59|621.79|624.59|621.79|624.48|621.68|0
1630469540000|2021-09-01 04:12:20|624.39|621.59|624.39|621.59|624.48|621.68|624.39|621.59|0
1630469550000|2021-09-01 04:12:30|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630469560000|2021-09-01 04:12:40|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1630469650000|2021-09-01 04:14:10|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1630469660000|2021-09-01 04:14:20|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1630469670000|2021-09-01 04:14:30|624.39|621.59|624.59|621.79|624.59|621.79|624.39|621.59|0
1630469680000|2021-09-01 04:14:40|624.39|621.59|624.59|621.79|624.59|621.79|624.39|621.59|0
1630469750000|2021-09-01 04:15:50|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1630469810000|2021-09-01 04:16:50|624.68|621.88|624.58|621.78|624.68|621.88|624.58|621.78|0
1630469870000|2021-09-01 04:17:50|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1630469930000|2021-09-01 04:18:50|624.97|622.17|625.17|622.37|625.17|622.37|624.97|622.17|0
1630469960000|2021-09-01 04:19:20|624.97|622.17|625.37|622.57|625.37|622.57|624.97|622.17|0
1630469980000|2021-09-01 04:19:40|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1630470000000|2021-09-01 04:20:00|625.46|622.66|625.56|622.76|625.56|622.76|625.46|622.66|0
1630470080000|2021-09-01 04:21:20|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1630470100000|2021-09-01 04:21:40|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1630470120000|2021-09-01 04:22:00|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1630470130000|2021-09-01 04:22:10|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1630470140000|2021-09-01 04:22:20|625.56|622.76|625.36|622.56|625.56|622.76|625.36|622.56|0
1630470230000|2021-09-01 04:23:50|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1630470240000|2021-09-01 04:24:00|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1630470280000|2021-09-01 04:24:40|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1630470350000|2021-09-01 04:25:50|625.26|622.46|625.17|622.37|625.26|622.46|625.17|622.37|0
1630470370000|2021-09-01 04:26:10|625.26|622.46|625.17|622.37|625.26|622.46|625.17|622.37|0
1630470380000|2021-09-01 04:26:20|625.26|622.46|625.17|622.37|625.26|622.46|625.17|622.37|0
1630470460000|2021-09-01 04:27:40|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630470470000|2021-09-01 04:27:50|624.78|621.98|624.78|621.98|624.78|621.98|624.78|621.98|0
1630470490000|2021-09-01 04:28:10|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630470530000|2021-09-01 04:28:50|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1630470540000|2021-09-01 04:29:00|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630470590000|2021-09-01 04:29:50|625.06|622.26|625.17|622.37|625.17|622.37|625.06|622.26|0
1630470600000|2021-09-01 04:30:00|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630470620000|2021-09-01 04:30:20|625.06|622.26|625.17|622.37|625.17|622.37|625.06|622.26|0
1630470650000|2021-09-01 04:30:50|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630470710000|2021-09-01 04:31:50|625.16|622.36|624.97|622.17|625.16|622.36|624.97|622.17|0
1630470730000|2021-09-01 04:32:10|625.06|622.26|625.16|622.36|625.16|622.36|625.06|622.26|0
1630470780000|2021-09-01 04:33:00|625.26|622.46|625.36|622.56|625.36|622.56|625.26|622.46|0
1630470810000|2021-09-01 04:33:30|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1630470900000|2021-09-01 04:35:00|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1630470920000|2021-09-01 04:35:20|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1630471020000|2021-09-01 04:37:00|625.26|622.46|625.16|622.36|625.36|622.56|625.16|622.36|0
1630471040000|2021-09-01 04:37:20|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1630471050000|2021-09-01 04:37:30|625.16|622.36|625.36|622.56|625.36|622.56|625.16|622.36|0
1630471080000|2021-09-01 04:38:00|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1630471170000|2021-09-01 04:39:30|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630471230000|2021-09-01 04:40:30|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1630471270000|2021-09-01 04:41:10|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1630471360000|2021-09-01 04:42:40|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1630471420000|2021-09-01 04:43:40|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1630471490000|2021-09-01 04:44:50|624.86|622.06|624.86|622.06|624.86|622.06|624.86|622.06|0
1630471500000|2021-09-01 04:45:00|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1630471510000|2021-09-01 04:45:10|624.77|621.97|624.86|622.06|624.86|622.06|624.77|621.97|0
1630471520000|2021-09-01 04:45:20|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1630471530000|2021-09-01 04:45:30|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1630471590000|2021-09-01 04:46:30|624.86|622.06|624.96|622.16|624.96|622.16|624.86|622.06|0
1630471620000|2021-09-01 04:47:00|624.77|621.97|624.86|622.06|624.86|622.06|624.77|621.97|0
1630471630000|2021-09-01 04:47:10|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1630471660000|2021-09-01 04:47:40|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1630471710000|2021-09-01 04:48:30|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630471760000|2021-09-01 04:49:20|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1630471770000|2021-09-01 04:49:30|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630471920000|2021-09-01 04:52:00|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630471980000|2021-09-01 04:53:00|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630471990000|2021-09-01 04:53:10|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1630472000000|2021-09-01 04:53:20|624.57|621.77|624.47|621.67|624.57|621.77|624.47|621.67|0
1630472010000|2021-09-01 04:53:30|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630472050000|2021-09-01 04:54:10|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472060000|2021-09-01 04:54:20|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630472070000|2021-09-01 04:54:30|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472120000|2021-09-01 04:55:20|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1630472130000|2021-09-01 04:55:30|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472280000|2021-09-01 04:58:00|624.18|621.38|624.37|621.57|624.37|621.57|624.18|621.38|0
1630472290000|2021-09-01 04:58:10|624.18|621.38|624.18|621.38|624.18|621.38|624.18|621.38|0
1630472350000|2021-09-01 04:59:10|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472360000|2021-09-01 04:59:20|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630472370000|2021-09-01 04:59:30|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472400000|2021-09-01 05:00:00|624.47|621.67|624.57|621.77|624.57|621.77|624.47|621.67|0
1630472420000|2021-09-01 05:00:20|624.37|621.57|624.57|621.77|624.57|621.77|624.37|621.57|0
1630472440000|2021-09-01 05:00:40|624.66|621.86|624.66|621.86|624.76|621.96|624.57|621.77|0
1630472450000|2021-09-01 05:00:50|624.76|621.96|624.76|621.96|624.76|621.96|624.57|621.77|0
1630472460000|2021-09-01 05:01:00|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1630472530000|2021-09-01 05:02:10|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1630472600000|2021-09-01 05:03:20|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630472610000|2021-09-01 05:03:30|624.66|621.86|624.57|621.77|624.66|621.86|624.57|621.77|0
1630472620000|2021-09-01 05:03:40|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472630000|2021-09-01 05:03:50|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1630472660000|2021-09-01 05:04:20|624.46|621.66|624.57|621.77|624.57|621.77|624.46|621.66|0
1630472690000|2021-09-01 05:04:50|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630472700000|2021-09-01 05:05:00|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472710000|2021-09-01 05:05:10|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630472730000|2021-09-01 05:05:30|624.46|621.66|624.37|621.57|624.56|621.76|624.37|621.57|0
1630472740000|2021-09-01 05:05:40|624.56|621.76|624.37|621.57|624.56|621.76|624.37|621.57|0
1630472750000|2021-09-01 05:05:50|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1630472760000|2021-09-01 05:06:00|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630472800000|2021-09-01 05:06:40|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1630472820000|2021-09-01 05:07:00|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630472850000|2021-09-01 05:07:30|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1630472860000|2021-09-01 05:07:40|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473000000|2021-09-01 05:10:00|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1630473020000|2021-09-01 05:10:20|624.95|622.15|624.95|622.15|624.95|622.15|624.95|622.15|0
1630473040000|2021-09-01 05:10:40|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1630473240000|2021-09-01 05:14:00|624.66|621.86|624.56|621.76|624.66|621.86|624.56|621.76|0
1630473260000|2021-09-01 05:14:20|624.37|621.57|624.56|621.76|624.56|621.76|624.37|621.57|0
1630473380000|2021-09-01 05:16:20|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1630473390000|2021-09-01 05:16:30|624.36|621.56|624.56|621.76|624.56|621.76|624.36|621.56|0
1630473540000|2021-09-01 05:19:00|624.75|621.95|624.65|621.85|624.75|621.95|624.65|621.85|0
1630473550000|2021-09-01 05:19:10|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473590000|2021-09-01 05:19:50|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1630473600000|2021-09-01 05:20:00|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473610000|2021-09-01 05:20:10|624.36|621.56|624.36|621.56|624.56|621.76|624.36|621.56|0
1630473620000|2021-09-01 05:20:20|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473650000|2021-09-01 05:20:50|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1630473670000|2021-09-01 05:21:10|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473690000|2021-09-01 05:21:30|624.46|621.66|624.46|621.66|624.46|621.66|624.46|621.66|0
1630473700000|2021-09-01 05:21:40|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473740000|2021-09-01 05:22:20|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630473890000|2021-09-01 05:24:50|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473910000|2021-09-01 05:25:10|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1630473920000|2021-09-01 05:25:20|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630473940000|2021-09-01 05:25:40|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630473970000|2021-09-01 05:26:10|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1630473980000|2021-09-01 05:26:20|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630473990000|2021-09-01 05:26:30|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630474050000|2021-09-01 05:27:30|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1630474060000|2021-09-01 05:27:40|624.56|621.76|624.36|621.56|624.56|621.76|624.36|621.56|0
1630474070000|2021-09-01 05:27:50|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630474080000|2021-09-01 05:28:00|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1630474140000|2021-09-01 05:29:00|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1630474150000|2021-09-01 05:29:10|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1630474160000|2021-09-01 05:29:20|624.56|621.76|624.55|621.75|624.56|621.76|624.55|621.75|0
1630474170000|2021-09-01 05:29:30|624.36|621.56|624.55|621.75|624.55|621.75|624.36|621.56|0
1630474210000|2021-09-01 05:30:10|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474250000|2021-09-01 05:30:50|624.55|621.75|624.65|621.85|624.65|621.85|624.55|621.75|0
1630474260000|2021-09-01 05:31:00|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474300000|2021-09-01 05:31:40|624.55|621.75|624.55|621.75|624.55|621.75|624.55|621.75|0
1630474310000|2021-09-01 05:31:50|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474340000|2021-09-01 05:32:20|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1630474380000|2021-09-01 05:33:00|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474460000|2021-09-01 05:34:20|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1630474500000|2021-09-01 05:35:00|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474520000|2021-09-01 05:35:20|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1630474540000|2021-09-01 05:35:40|624.84|622.04|624.84|622.04|624.84|622.04|624.75|621.95|0
1630474550000|2021-09-01 05:35:50|624.75|621.95|624.75|621.95|624.94|622.14|624.75|621.95|0
1630474560000|2021-09-01 05:36:00|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1630474600000|2021-09-01 05:36:40|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1630474610000|2021-09-01 05:36:50|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1630474650000|2021-09-01 05:37:30|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1630474710000|2021-09-01 05:38:30|625.14|622.34|625.14|622.34|625.14|622.34|625.14|622.34|0
1630474730000|2021-09-01 05:38:50|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1630474750000|2021-09-01 05:39:10|625.53|622.73|625.53|622.73|625.53|622.73|625.33|622.53|0
1630474800000|2021-09-01 05:40:00|625.33|622.53|625.53|622.73|625.53|622.73|625.33|622.53|0
1630474810000|2021-09-01 05:40:10|625.72|622.92|625.53|622.73|625.72|622.92|625.53|622.73|0
1630474820000|2021-09-01 05:40:20|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1630474850000|2021-09-01 05:40:50|625.92|623.12|625.72|622.92|625.92|623.12|625.72|622.92|0
1630474870000|2021-09-01 05:41:10|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1630474940000|2021-09-01 05:42:20|626.11|623.31|626.01|623.21|626.11|623.31|626.01|623.21|0
1630474950000|2021-09-01 05:42:30|626.11|623.31|627.09|624.29|627.29|624.49|626.11|623.31|0
1630474980000|2021-09-01 05:43:00|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1630474990000|2021-09-01 05:43:10|626.79|623.99|626.7|623.9|626.9|624.1|626.7|623.9|0
1630475010000|2021-09-01 05:43:30|627.29|624.49|627.29|624.49|627.29|624.49|627.09|624.29|0
1630475020000|2021-09-01 05:43:40|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1630475030000|2021-09-01 05:43:50|626.9|624.1|627.09|624.29|627.09|624.29|626.9|624.1|0
1630475090000|2021-09-01 05:44:50|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1630475100000|2021-09-01 05:45:00|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1630475110000|2021-09-01 05:45:10|626.99|624.19|627.09|624.29|627.09|624.29|626.99|624.19|0
1630475120000|2021-09-01 05:45:20|626.9|624.1|627.09|624.29|627.09|624.29|626.9|624.1|0
1630475130000|2021-09-01 05:45:30|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1630475140000|2021-09-01 05:45:40|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1630475160000|2021-09-01 05:46:00|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1630475190000|2021-09-01 05:46:30|626.89|624.09|626.7|623.9|626.89|624.09|626.7|623.9|0
1630475200000|2021-09-01 05:46:40|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630475210000|2021-09-01 05:46:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1630475220000|2021-09-01 05:47:00|626.89|624.09|626.7|623.9|626.89|624.09|626.7|623.9|0
1630475230000|2021-09-01 05:47:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630475270000|2021-09-01 05:47:50|626.7|623.9|626.79|623.99|626.79|623.99|626.7|623.9|0
1630475280000|2021-09-01 05:48:00|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630475300000|2021-09-01 05:48:20|626.79|623.99|626.89|624.09|626.89|624.09|626.7|623.9|0
1630475310000|2021-09-01 05:48:30|626.79|623.99|626.89|624.09|626.89|624.09|626.7|623.9|0
1630475320000|2021-09-01 05:48:40|626.79|623.99|626.89|624.09|626.89|624.09|626.79|623.99|0
1630475430000|2021-09-01 05:50:30|626.7|623.9|626.89|624.09|626.89|624.09|626.7|623.9|0
1630475450000|2021-09-01 05:50:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1630475460000|2021-09-01 05:51:00|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1630475470000|2021-09-01 05:51:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630475480000|2021-09-01 05:51:20|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1630475500000|2021-09-01 05:51:40|626.89|624.09|626.7|623.9|626.89|624.09|626.7|623.9|0
1630475580000|2021-09-01 05:53:00|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1630475590000|2021-09-01 05:53:10|626.31|623.51|626.5|623.7|626.5|623.7|626.31|623.51|0
1630475600000|2021-09-01 05:53:20|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1630475620000|2021-09-01 05:53:40|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1630475630000|2021-09-01 05:53:50|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1630475710000|2021-09-01 05:55:10|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1630475890000|2021-09-01 05:58:10|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1630475910000|2021-09-01 05:58:30|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1630475920000|2021-09-01 05:58:40|626.2|623.4|626.11|623.31|626.2|623.4|626.11|623.31|0
1630475960000|2021-09-01 05:59:20|626.3|623.5|626.3|623.5|626.3|623.5|626.11|623.31|0
1630476000000|2021-09-01 06:00:00|626.69|623.89|626.3|623.5|626.69|623.89|626.3|623.5|0
1630476010000|2021-09-01 06:00:10|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1630476030000|2021-09-01 06:00:30|626.3|623.5|626.5|623.7|626.5|623.7|626.3|623.5|0
1630476050000|2021-09-01 06:00:50|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1630476060000|2021-09-01 06:01:00|626.89|624.09|627.08|624.28|627.08|624.28|626.89|624.09|0
1630476070000|2021-09-01 06:01:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630476080000|2021-09-01 06:01:20|627.08|624.28|626.89|624.09|627.08|624.28|626.89|624.09|0
1630476090000|2021-09-01 06:01:30|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630476100000|2021-09-01 06:01:40|627.28|624.48|627.18|624.38|627.28|624.48|627.18|624.38|0
1630476110000|2021-09-01 06:01:50|627.08|624.28|627.28|624.48|627.28|624.48|627.08|624.28|0
1630476130000|2021-09-01 06:02:10|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1630476140000|2021-09-01 06:02:20|627.67|624.87|627.48|624.68|627.67|624.87|627.48|624.68|0
1630476180000|2021-09-01 06:03:00|627.67|624.87|627.48|624.68|627.67|624.87|627.48|624.68|0
1630476190000|2021-09-01 06:03:10|627.37|624.57|627.48|624.68|627.48|624.68|627.28|624.48|0
1630476200000|2021-09-01 06:03:20|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1630476210000|2021-09-01 06:03:30|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1630476220000|2021-09-01 06:03:40|627.28|624.48|627.48|624.68|627.48|624.68|627.28|624.48|0
1630476230000|2021-09-01 06:03:50|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1630476240000|2021-09-01 06:04:00|627.37|624.57|627.28|624.48|627.37|624.57|627.28|624.48|0
1630476250000|2021-09-01 06:04:10|627.08|624.28|627.28|624.48|627.28|624.48|627.08|624.28|0
1630476260000|2021-09-01 06:04:20|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630476270000|2021-09-01 06:04:30|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1630476280000|2021-09-01 06:04:40|627.47|624.67|627.28|624.48|627.47|624.67|627.28|624.48|0
1630476290000|2021-09-01 06:04:50|627.47|624.67|627.28|624.48|627.47|624.67|627.28|624.48|0
1630476300000|2021-09-01 06:05:00|627.47|624.67|627.28|624.48|627.47|624.67|627.28|624.48|0
1630476310000|2021-09-01 06:05:10|627.08|624.28|626.89|624.09|627.08|624.28|626.89|624.09|0
1630476320000|2021-09-01 06:05:20|627.08|624.28|627.08|624.28|627.08|624.28|626.89|624.09|0
1630476330000|2021-09-01 06:05:30|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1630476340000|2021-09-01 06:05:40|627.08|624.28|626.89|624.09|627.08|624.28|626.89|624.09|0
1630476360000|2021-09-01 06:06:00|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630476390000|2021-09-01 06:06:30|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1630476400000|2021-09-01 06:06:40|627.37|624.57|627.28|624.48|627.37|624.57|627.28|624.48|0
1630476420000|2021-09-01 06:07:00|627.47|624.67|627.28|624.48|627.47|624.67|627.28|624.48|0
1630476480000|2021-09-01 06:08:00|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1630476510000|2021-09-01 06:08:30|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1630476530000|2021-09-01 06:08:50|627.47|624.67|627.67|624.87|627.67|624.87|627.47|624.67|0
1630476540000|2021-09-01 06:09:00|627.47|624.67|627.67|624.87|627.67|624.87|627.47|624.67|0
1630476550000|2021-09-01 06:09:10|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476560000|2021-09-01 06:09:20|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1630476570000|2021-09-01 06:09:30|627.86|625.06|627.67|624.87|627.86|625.06|627.67|624.87|0
1630476580000|2021-09-01 06:09:40|627.86|625.06|627.67|624.87|627.86|625.06|627.67|624.87|0
1630476600000|2021-09-01 06:10:00|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476610000|2021-09-01 06:10:10|627.67|624.87|627.76|624.96|627.76|624.96|627.67|624.87|0
1630476620000|2021-09-01 06:10:20|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476630000|2021-09-01 06:10:30|628.06|625.26|628.06|625.26|628.06|625.26|628.06|625.26|0
1630476650000|2021-09-01 06:10:50|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1630476660000|2021-09-01 06:11:00|628.06|625.26|628.06|625.26|628.26|625.46|628.06|625.26|0
1630476710000|2021-09-01 06:11:50|628.26|625.46|628.06|625.26|628.26|625.46|628.06|625.26|0
1630476770000|2021-09-01 06:12:50|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476780000|2021-09-01 06:13:00|627.96|625.16|627.96|625.16|627.96|625.16|627.96|625.16|0
1630476790000|2021-09-01 06:13:10|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476810000|2021-09-01 06:13:30|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1630476840000|2021-09-01 06:14:00|627.47|624.67|627.67|624.87|627.67|624.87|627.47|624.67|0
1630476850000|2021-09-01 06:14:10|627.86|625.06|627.86|625.06|627.86|625.06|627.86|625.06|0
1630476860000|2021-09-01 06:14:20|627.67|624.87|627.86|625.06|627.86|625.06|627.67|624.87|0
1630476870000|2021-09-01 06:14:30|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1630476880000|2021-09-01 06:14:40|627.86|625.06|627.86|625.06|627.86|625.06|627.67|624.87|0
1630476890000|2021-09-01 06:14:50|627.67|624.87|627.67|624.87|627.86|625.06|627.67|624.87|0
1630476920000|2021-09-01 06:15:20|627.76|624.96|627.76|624.96|627.76|624.96|627.76|624.96|0
1630476930000|2021-09-01 06:15:30|627.67|624.87|627.67|624.87|627.67|624.87|627.67|624.87|0
1630476980000|2021-09-01 06:16:20|627.47|624.67|627.27|624.47|627.47|624.67|627.27|624.47|0
1630477020000|2021-09-01 06:17:00|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477050000|2021-09-01 06:17:30|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477140000|2021-09-01 06:19:00|627.08|624.28|627.27|624.47|627.27|624.47|627.08|624.28|0
1630477150000|2021-09-01 06:19:10|627.08|624.28|627.27|624.47|627.27|624.47|627.08|624.28|0
1630477170000|2021-09-01 06:19:30|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477200000|2021-09-01 06:20:00|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630477210000|2021-09-01 06:20:10|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477230000|2021-09-01 06:20:30|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477240000|2021-09-01 06:20:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477250000|2021-09-01 06:20:50|627.17|624.37|627.08|624.28|627.17|624.37|627.08|624.28|0
1630477280000|2021-09-01 06:21:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477290000|2021-09-01 06:21:30|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477300000|2021-09-01 06:21:40|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630477320000|2021-09-01 06:22:00|627.08|624.28|626.88|624.08|627.08|624.28|626.88|624.08|0
1630477350000|2021-09-01 06:22:30|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477360000|2021-09-01 06:22:40|626.97|624.17|627.08|624.28|627.08|624.28|626.97|624.17|0
1630477390000|2021-09-01 06:23:10|627.27|624.47|627.27|624.47|627.27|624.47|627.08|624.28|0
1630477420000|2021-09-01 06:23:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1630477500000|2021-09-01 06:25:00|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477510000|2021-09-01 06:25:10|627.17|624.37|627.07|624.27|627.17|624.37|627.07|624.27|0
1630477610000|2021-09-01 06:26:50|627.27|624.47|627.07|624.27|627.27|624.47|627.07|624.27|0
1630477630000|2021-09-01 06:27:10|627.47|624.67|627.27|624.47|627.47|624.67|627.27|624.47|0
1630477640000|2021-09-01 06:27:20|627.36|624.56|627.27|624.47|627.36|624.56|627.27|624.47|0
1630477690000|2021-09-01 06:28:10|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630477700000|2021-09-01 06:28:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477710000|2021-09-01 06:28:30|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630477720000|2021-09-01 06:28:40|626.88|624.08|627.07|624.27|627.07|624.27|626.88|624.08|0
1630477740000|2021-09-01 06:29:00|627.27|624.47|627.07|624.27|627.27|624.47|627.07|624.27|0
1630477770000|2021-09-01 06:29:30|626.88|624.08|626.97|624.17|627.07|624.27|626.88|624.08|0
1630477780000|2021-09-01 06:29:40|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630477810000|2021-09-01 06:30:10|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630477830000|2021-09-01 06:30:30|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630477850000|2021-09-01 06:30:50|627.36|624.56|627.27|624.47|627.46|624.66|627.27|624.47|0
1630477860000|2021-09-01 06:31:00|627.36|624.56|627.46|624.66|627.46|624.66|627.36|624.56|0
1630477920000|2021-09-01 06:32:00|627.66|624.86|627.66|624.86|627.66|624.86|627.46|624.66|0
1630477950000|2021-09-01 06:32:30|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630477960000|2021-09-01 06:32:40|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630477970000|2021-09-01 06:32:50|627.46|624.66|627.46|624.66|627.66|624.86|627.46|624.66|0
1630478050000|2021-09-01 06:34:10|627.66|624.86|627.46|624.66|627.66|624.86|627.46|624.66|0
1630478060000|2021-09-01 06:34:20|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630478090000|2021-09-01 06:34:50|627.75|624.95|627.66|624.86|627.75|624.95|627.66|624.86|0
1630478120000|2021-09-01 06:35:20|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1630478130000|2021-09-01 06:35:30|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1630478140000|2021-09-01 06:35:40|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630478180000|2021-09-01 06:36:20|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630478270000|2021-09-01 06:37:50|627.56|624.76|627.66|624.86|627.66|624.86|627.46|624.66|0
1630478280000|2021-09-01 06:38:00|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630478290000|2021-09-01 06:38:10|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630478340000|2021-09-01 06:39:00|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630478350000|2021-09-01 06:39:10|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630478360000|2021-09-01 06:39:20|627.75|624.95|627.66|624.86|627.75|624.95|627.66|624.86|0
1630478380000|2021-09-01 06:39:40|627.46|624.66|627.46|624.66|627.46|624.66|627.46|624.66|0
1630478390000|2021-09-01 06:39:50|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630478410000|2021-09-01 06:40:10|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1630478430000|2021-09-01 06:40:30|627.75|624.95|627.85|625.05|627.85|625.05|627.75|624.95|0
1630478490000|2021-09-01 06:41:30|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1630478550000|2021-09-01 06:42:30|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1630478570000|2021-09-01 06:42:50|627.66|624.86|627.85|625.05|627.85|625.05|627.66|624.86|0
1630478580000|2021-09-01 06:43:00|627.66|624.86|627.85|625.05|627.85|625.05|627.66|624.86|0
1630478650000|2021-09-01 06:44:10|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1630478730000|2021-09-01 06:45:30|627.85|625.05|628.05|625.25|628.05|625.25|627.85|625.05|0
1630478760000|2021-09-01 06:46:00|628.14|625.34|628.05|625.25|628.14|625.34|628.05|625.25|0
1630478770000|2021-09-01 06:46:10|628.24|625.44|628.24|625.44|628.24|625.44|628.14|625.34|0
1630478790000|2021-09-01 06:46:30|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1630478810000|2021-09-01 06:46:50|628.24|625.44|628.24|625.44|628.24|625.44|628.24|625.44|0
1630478820000|2021-09-01 06:47:00|628.05|625.25|628.05|625.25|628.05|625.25|628.05|625.25|0
1630478830000|2021-09-01 06:47:10|628.04|625.24|628.04|625.24|628.04|625.24|628.04|625.24|0
1630478860000|2021-09-01 06:47:40|628.24|625.44|628.04|625.24|628.24|625.44|628.04|625.24|0
1630478990000|2021-09-01 06:49:50|627.85|625.05|627.85|625.05|627.85|625.05|627.85|625.05|0
1630479110000|2021-09-01 06:51:50|627.94|625.14|627.85|625.05|627.94|625.14|627.85|625.05|0
1630479120000|2021-09-01 06:52:00|627.94|625.14|628.04|625.24|628.04|625.24|627.94|625.14|0
1630479140000|2021-09-01 06:52:20|628.14|625.34|628.04|625.24|628.14|625.34|628.04|625.24|0
1630479260000|2021-09-01 06:54:20|628.24|625.44|628.24|625.44|628.24|625.44|628.24|625.44|0
1630479270000|2021-09-01 06:54:30|628.04|625.24|628.04|625.24|628.04|625.24|628.04|625.24|0
1630479310000|2021-09-01 06:55:10|628.14|625.34|628.24|625.44|628.24|625.44|628.14|625.34|0
1630479330000|2021-09-01 06:55:30|628.83|626.03|628.63|625.83|628.83|626.03|628.63|625.83|0
1630479340000|2021-09-01 06:55:40|628.43|625.63|628.63|625.83|628.63|625.83|628.43|625.63|0
1630479350000|2021-09-01 06:55:50|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1630479380000|2021-09-01 06:56:20|628.24|625.44|628.24|625.44|628.24|625.44|628.24|625.44|0
1630479420000|2021-09-01 06:57:00|628.43|625.63|628.24|625.44|628.43|625.63|628.24|625.44|0
1630479430000|2021-09-01 06:57:10|628.43|625.63|628.43|625.63|628.43|625.63|628.43|625.63|0
1630479470000|2021-09-01 06:57:50|628.63|625.83|628.82|626.02|628.82|626.02|628.63|625.83|0
1630479550000|2021-09-01 06:59:10|629.02|626.22|629.02|626.22|629.02|626.22|629.02|626.22|0
1630479570000|2021-09-01 06:59:30|629.22|626.42|629.02|626.22|629.22|626.42|629.02|626.22|0
1630479580000|2021-09-01 06:59:40|628.82|626.02|628.82|626.02|628.82|626.02|628.82|626.02|0
1630479590000|2021-09-01 06:59:50|629.02|626.22|628.82|626.02|629.02|626.22|628.82|626.02|0
1630479600000|2021-09-01 07:00:00|629.02|626.22|629.02|626.22|629.31|626.51|629.02|626.22|0
1630479610000|2021-09-01 07:00:10|629.41|626.61|629.22|626.42|629.41|626.61|629.22|626.42|0
1630479620000|2021-09-01 07:00:20|629.61|626.81|629.41|626.61|629.61|626.81|629.41|626.61|0
1630479630000|2021-09-01 07:00:30|629.31|626.51|629.41|626.61|629.61|626.81|629.31|626.51|0
1630479640000|2021-09-01 07:00:40|629.51|626.71|629.41|626.61|629.51|626.71|629.41|626.61|0
1630479650000|2021-09-01 07:00:50|629.22|626.42|629.22|626.42|629.22|626.42|629.22|626.42|0
1630479660000|2021-09-01 07:01:00|629.02|626.22|629.11|626.31|629.11|626.31|629.02|626.22|0
1630479670000|2021-09-01 07:01:10|629.21|626.41|629.61|626.81|629.61|626.81|629.21|626.41|0
1630479680000|2021-09-01 07:01:20|629.41|626.61|629.21|626.41|629.41|626.61|629.21|626.41|0
1630479690000|2021-09-01 07:01:30|629.41|626.61|629.41|626.61|629.41|626.61|629.41|626.61|0
1630479710000|2021-09-01 07:01:50|629.61|626.81|629.61|626.81|629.61|626.81|629.61|626.81|0
1630479720000|2021-09-01 07:02:00|629.41|626.61|629.21|626.41|629.41|626.61|629.21|626.41|0
1630479740000|2021-09-01 07:02:20|629.41|626.61|629.21|626.41|629.41|626.61|629.21|626.41|0
1630479760000|2021-09-01 07:02:40|629.41|626.61|629.5|626.7|629.5|626.7|629.41|626.61|0
1630479770000|2021-09-01 07:02:50|629.41|626.61|629.21|626.41|629.41|626.61|629.21|626.41|0
1630479780000|2021-09-01 07:03:00|629.41|626.61|629.41|626.61|629.5|626.7|629.41|626.61|0
1630479790000|2021-09-01 07:03:10|629.61|626.81|629.5|626.7|629.61|626.81|629.5|626.7|0
1630479800000|2021-09-01 07:03:20|629.41|626.61|629.21|626.41|629.41|626.61|629.21|626.41|0
1630479830000|2021-09-01 07:03:50|629.41|626.61|629.02|626.22|629.41|626.61|629.02|626.22|0
1630479840000|2021-09-01 07:04:00|629.21|626.41|629.41|626.61|629.41|626.61|629.21|626.41|0
1630479860000|2021-09-01 07:04:20|629.61|626.81|629.41|626.61|629.61|626.81|629.41|626.61|0
1630479870000|2021-09-01 07:04:30|629.5|626.7|629.61|626.81|629.61|626.81|629.5|626.7|0
1630479900000|2021-09-01 07:05:00|629.41|626.61|629.6|627.2|629.6|627.2|629.41|626.61|0
1630479910000|2021-09-01 07:05:10|629.41|627.01|629.41|627.01|629.41|627.01|629.41|627.01|0
1630479930000|2021-09-01 07:05:30|629.21|626.81|629.41|627.01|629.41|627.01|629.21|626.81|0
1630479950000|2021-09-01 07:05:50|629.6|627.2|629.6|627.2|629.6|627.2|629.6|627.2|0
1630479970000|2021-09-01 07:06:10|629.4|627|629.21|626.81|629.4|627|629.21|626.81|0
1630479980000|2021-09-01 07:06:20|629.01|626.61|629.01|626.61|629.21|626.81|629.01|626.61|0
1630479990000|2021-09-01 07:06:30|629.21|626.81|629.21|626.81|629.3|626.9|629.21|626.81|0
1630480000000|2021-09-01 07:06:40|629.3|626.9|629.21|626.81|629.3|626.9|629.21|626.81|0
1630480010000|2021-09-01 07:06:50|629.4|627|629.4|627|629.4|627|629.21|626.81|0
1630480020000|2021-09-01 07:07:00|629.3|626.9|629.21|626.81|629.3|626.9|629.21|626.81|0
1630480030000|2021-09-01 07:07:10|629.11|626.71|629.01|626.61|629.11|626.71|629.01|626.61|0
1630480040000|2021-09-01 07:07:20|629.21|626.81|629.01|626.61|629.21|626.81|629.01|626.61|0
1630480050000|2021-09-01 07:07:30|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1630480060000|2021-09-01 07:07:40|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480070000|2021-09-01 07:07:50|628.82|626.42|628.82|626.42|629.01|626.61|628.82|626.42|0
1630480080000|2021-09-01 07:08:00|629.01|626.61|628.82|626.42|629.01|626.61|628.82|626.42|0
1630480090000|2021-09-01 07:08:10|629.01|626.61|628.82|626.42|629.01|626.61|628.82|626.42|0
1630480100000|2021-09-01 07:08:20|628.71|626.31|628.62|626.22|628.82|626.42|628.62|626.22|0
1630480110000|2021-09-01 07:08:30|628.52|626.12|628.62|626.22|628.62|626.22|628.52|626.12|0
1630480120000|2021-09-01 07:08:40|628.82|626.42|628.82|626.42|628.82|626.42|628.82|626.42|0
1630480140000|2021-09-01 07:09:00|628.62|626.22|628.82|626.42|628.82|626.42|628.62|626.22|0
1630480150000|2021-09-01 07:09:10|629.01|626.61|628.71|626.31|629.01|626.61|628.71|626.31|0
1630480160000|2021-09-01 07:09:20|628.62|626.22|628.62|626.22|628.71|626.31|628.62|626.22|0
1630480170000|2021-09-01 07:09:30|628.71|626.31|628.71|626.31|628.71|626.31|628.71|626.31|0
1630480180000|2021-09-01 07:09:40|628.82|626.42|628.82|626.42|628.82|626.42|628.71|626.31|0
1630480200000|2021-09-01 07:10:00|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480210000|2021-09-01 07:10:10|629.4|627|629.21|626.81|629.4|627|629.21|626.81|0
1630480220000|2021-09-01 07:10:20|629.4|627|629.6|627.2|629.6|627.2|629.4|627|0
1630480230000|2021-09-01 07:10:30|629.8|627.4|629.8|627.4|629.8|627.4|629.6|627.2|0
1630480240000|2021-09-01 07:10:40|629.6|627.2|629.4|627|629.6|627.2|629.4|627|0
1630480250000|2021-09-01 07:10:50|629.21|626.81|628.82|626.42|629.21|626.81|628.82|626.42|0
1630480260000|2021-09-01 07:11:00|628.81|626.41|629.01|626.61|629.01|626.61|628.81|626.41|0
1630480270000|2021-09-01 07:11:10|628.81|626.41|629.01|626.61|629.01|626.61|628.81|626.41|0
1630480280000|2021-09-01 07:11:20|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630480290000|2021-09-01 07:11:30|629.01|626.61|629.01|626.61|629.01|626.61|628.91|626.51|0
1630480300000|2021-09-01 07:11:40|628.81|626.41|628.62|626.22|629.01|626.61|628.62|626.22|0
1630480310000|2021-09-01 07:11:50|628.81|626.41|628.71|626.31|628.81|626.41|628.62|626.22|0
1630480320000|2021-09-01 07:12:00|628.81|626.41|628.81|626.41|629.01|626.61|628.81|626.41|0
1630480340000|2021-09-01 07:12:20|628.91|626.51|629.01|626.61|629.01|626.61|628.81|626.41|0
1630480350000|2021-09-01 07:12:30|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630480380000|2021-09-01 07:13:00|628.62|626.22|628.62|626.22|628.62|626.22|628.62|626.22|0
1630480390000|2021-09-01 07:13:10|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630480400000|2021-09-01 07:13:20|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480410000|2021-09-01 07:13:30|629.1|626.7|629.21|626.81|629.21|626.81|629.1|626.7|0
1630480420000|2021-09-01 07:13:40|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480430000|2021-09-01 07:13:50|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630480440000|2021-09-01 07:14:00|629.01|626.61|629.21|626.81|629.21|626.81|629.01|626.61|0
1630480450000|2021-09-01 07:14:10|629.4|627|629.21|626.81|629.4|627|629.21|626.81|0
1630480460000|2021-09-01 07:14:20|629.1|626.7|629.01|626.61|629.1|626.7|629.01|626.61|0
1630480500000|2021-09-01 07:15:00|629.1|626.7|629.21|626.81|629.21|626.81|629.1|626.7|0
1630480510000|2021-09-01 07:15:10|629.4|627|629.4|627|629.4|627|629.4|627|0
1630480550000|2021-09-01 07:15:50|629.3|626.9|629.4|627|629.4|627|629.3|626.9|0
1630480560000|2021-09-01 07:16:00|629.79|627.39|629.6|627.2|629.79|627.39|629.6|627.2|0
1630480570000|2021-09-01 07:16:10|629.79|627.39|629.79|627.39|629.79|627.39|629.6|627.2|0
1630480580000|2021-09-01 07:16:20|629.69|627.29|629.6|627.2|629.69|627.29|629.6|627.2|0
1630480600000|2021-09-01 07:16:40|629.4|627|629.2|626.8|629.4|627|629.2|626.8|0
1630480620000|2021-09-01 07:17:00|629.3|626.9|629.2|626.8|629.4|627|629.2|626.8|0
1630480650000|2021-09-01 07:17:30|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480670000|2021-09-01 07:17:50|628.91|626.51|628.81|626.41|628.91|626.51|628.81|626.41|0
1630480680000|2021-09-01 07:18:00|629.01|626.61|628.91|626.51|629.01|626.61|628.91|626.51|0
1630480690000|2021-09-01 07:18:10|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480700000|2021-09-01 07:18:20|628.91|626.51|628.91|626.51|628.91|626.51|628.91|626.51|0
1630480710000|2021-09-01 07:18:30|628.81|626.41|628.81|626.41|628.91|626.51|628.81|626.41|0
1630480720000|2021-09-01 07:18:40|629.01|626.61|629.01|626.61|629.01|626.61|629.01|626.61|0
1630480730000|2021-09-01 07:18:50|628.91|626.51|629.01|626.61|629.01|626.61|628.91|626.51|0
1630480750000|2021-09-01 07:19:10|629.2|626.8|629.4|627|629.4|627|629.2|626.8|0
1630480760000|2021-09-01 07:19:20|629.2|626.8|629.3|626.9|629.4|627|629.2|626.8|0
1630480770000|2021-09-01 07:19:30|629.4|627|629.4|627|629.4|627|629.4|627|0
1630480800000|2021-09-01 07:20:00|629.6|627.2|629.6|627.2|629.6|627.2|629.4|627|0
1630480810000|2021-09-01 07:20:10|629.49|627.09|629.6|627.2|629.6|627.2|629.49|627.09|0
1630480820000|2021-09-01 07:20:20|629.49|627.09|629.49|627.09|629.49|627.09|629.49|627.09|0
1630480830000|2021-09-01 07:20:30|629.6|627.2|629.6|627.2|629.6|627.2|629.49|627.09|0
1630480840000|2021-09-01 07:20:40|629.4|627|629.3|626.9|629.4|627|629.2|626.8|0
1630480850000|2021-09-01 07:20:50|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630480860000|2021-09-01 07:21:00|629.6|627.2|629.59|627.19|629.6|627.2|629.4|627|0
1630480870000|2021-09-01 07:21:10|629.69|627.29|629.69|627.29|629.69|627.29|629.69|627.29|0
1630480880000|2021-09-01 07:21:20|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630480900000|2021-09-01 07:21:40|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630480910000|2021-09-01 07:21:50|629.69|627.29|629.59|627.19|629.69|627.29|629.59|627.19|0
1630480920000|2021-09-01 07:22:00|629.69|627.29|629.59|627.19|629.69|627.29|629.59|627.19|0
1630480930000|2021-09-01 07:22:10|629.99|627.59|629.99|627.59|629.99|627.59|629.99|627.59|0
1630480960000|2021-09-01 07:22:40|629.79|627.39|629.79|627.39|629.79|627.39|629.79|627.39|0
1630480970000|2021-09-01 07:22:50|629.69|627.29|629.59|627.19|629.69|627.29|629.59|627.19|0
1630480980000|2021-09-01 07:23:00|629.79|627.39|629.79|627.39|629.99|627.59|629.79|627.39|0
1630480990000|2021-09-01 07:23:10|629.59|627.19|629.59|627.19|629.59|627.19|629.4|627|0
1630481000000|2021-09-01 07:23:20|629.79|627.39|629.69|627.29|629.79|627.39|629.69|627.29|0
1630481010000|2021-09-01 07:23:30|629.59|627.19|629.79|627.39|629.79|627.39|629.59|627.19|0
1630481020000|2021-09-01 07:23:40|629.59|627.19|629.79|627.39|629.79|627.39|629.59|627.19|0
1630481030000|2021-09-01 07:23:50|629.59|627.19|629.4|627|629.59|627.19|629.4|627|0
1630481070000|2021-09-01 07:24:30|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630481120000|2021-09-01 07:25:20|629.3|626.9|629.2|626.8|629.3|626.9|629.2|626.8|0
1630481130000|2021-09-01 07:25:30|629.4|627|629.4|627|629.4|627|629.4|627|0
1630481140000|2021-09-01 07:25:40|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630481160000|2021-09-01 07:26:00|629|626.6|628.61|626.21|629|626.6|628.61|626.21|0
1630481170000|2021-09-01 07:26:10|628.71|626.31|628.61|626.21|628.71|626.31|628.61|626.21|0
1630481180000|2021-09-01 07:26:20|628.42|626.02|628.42|626.02|628.42|626.02|628.42|626.02|0
1630481200000|2021-09-01 07:26:40|628.61|626.21|628.42|626.02|628.61|626.21|628.42|626.02|0
1630481210000|2021-09-01 07:26:50|628.51|626.11|628.61|626.21|628.61|626.21|628.51|626.11|0
1630481220000|2021-09-01 07:27:00|628.71|626.31|628.61|626.21|628.81|626.41|628.61|626.21|0
1630481260000|2021-09-01 07:27:40|628.51|626.11|628.51|626.11|628.51|626.11|628.51|626.11|0
1630481270000|2021-09-01 07:27:50|628.61|626.21|628.51|626.11|628.61|626.21|628.51|626.11|0
1630481280000|2021-09-01 07:28:00|628.42|626.02|628.42|626.02|628.42|626.02|628.42|626.02|0
1630481290000|2021-09-01 07:28:10|628.61|626.21|628.61|626.21|628.61|626.21|628.42|626.02|0
1630481300000|2021-09-01 07:28:20|628.42|626.02|628.42|626.02|628.42|626.02|628.42|626.02|0
1630481310000|2021-09-01 07:28:30|628.51|626.11|628.42|626.02|628.51|626.11|628.42|626.02|0
1630481320000|2021-09-01 07:28:40|628.51|626.11|628.42|626.02|628.61|626.21|628.42|626.02|0
1630481330000|2021-09-01 07:28:50|628.22|625.82|628.42|626.02|628.42|626.02|628.22|625.82|0
1630481340000|2021-09-01 07:29:00|628.51|626.11|628.42|626.02|628.51|626.11|628.42|626.02|0
1630481350000|2021-09-01 07:29:10|628.51|626.11|628.42|626.02|628.51|626.11|628.42|626.02|0
1630481360000|2021-09-01 07:29:20|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481370000|2021-09-01 07:29:30|628.42|626.02|628.42|626.02|628.42|626.02|628.42|626.02|0
1630481390000|2021-09-01 07:29:50|628.51|626.11|628.61|626.21|628.61|626.21|628.51|626.11|0
1630481400000|2021-09-01 07:30:00|628.81|626.41|628.81|626.41|628.81|626.41|628.71|626.31|0
1630481410000|2021-09-01 07:30:10|629|626.6|629|626.6|629|626.6|629|626.6|0
1630481430000|2021-09-01 07:30:30|629.1|626.7|629|626.6|629.1|626.7|629|626.6|0
1630481450000|2021-09-01 07:30:50|629.1|626.7|629|626.6|629.2|626.8|629|626.6|0
1630481480000|2021-09-01 07:31:20|628.9|626.5|629|626.6|629|626.6|628.9|626.5|0
1630481520000|2021-09-01 07:32:00|628.81|626.41|629|626.6|629|626.6|628.81|626.41|0
1630481530000|2021-09-01 07:32:10|629.2|626.8|629.2|626.8|629.2|626.8|629.2|626.8|0
1630481540000|2021-09-01 07:32:20|629.39|626.99|629.2|626.8|629.39|626.99|629.2|626.8|0
1630481550000|2021-09-01 07:32:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630481560000|2021-09-01 07:32:40|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630481600000|2021-09-01 07:33:20|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481610000|2021-09-01 07:33:30|628.81|626.41|628.61|626.21|628.81|626.41|628.61|626.21|0
1630481620000|2021-09-01 07:33:40|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630481630000|2021-09-01 07:33:50|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481650000|2021-09-01 07:34:10|628.41|626.01|628.51|626.11|628.61|626.21|628.41|626.01|0
1630481660000|2021-09-01 07:34:20|628.61|626.21|628.41|626.01|628.61|626.21|628.41|626.01|0
1630481670000|2021-09-01 07:34:30|628.22|625.82|628.22|625.82|628.22|625.82|628.22|625.82|0
1630481680000|2021-09-01 07:34:40|628.31|625.91|628.22|625.82|628.31|625.91|628.22|625.82|0
1630481690000|2021-09-01 07:34:50|628.41|626.01|628.41|626.01|628.41|626.01|628.41|626.01|0
1630481700000|2021-09-01 07:35:00|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481750000|2021-09-01 07:35:50|628.41|626.01|628.61|626.21|628.61|626.21|628.41|626.01|0
1630481760000|2021-09-01 07:36:00|628.51|626.11|628.61|626.21|628.61|626.21|628.51|626.11|0
1630481780000|2021-09-01 07:36:20|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630481800000|2021-09-01 07:36:40|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481810000|2021-09-01 07:36:50|628.41|626.01|628.41|626.01|628.41|626.01|628.41|626.01|0
1630481820000|2021-09-01 07:37:00|628.51|626.11|628.61|626.21|628.61|626.21|628.41|626.01|0
1630481830000|2021-09-01 07:37:10|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630481860000|2021-09-01 07:37:40|629|626.6|628.9|626.5|629|626.6|628.8|626.4|0
1630481870000|2021-09-01 07:37:50|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1630481880000|2021-09-01 07:38:00|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1630481900000|2021-09-01 07:38:20|629.09|626.69|629|626.6|629.2|626.8|629|626.6|0
1630481920000|2021-09-01 07:38:40|628.8|626.4|628.8|626.4|629|626.6|628.8|626.4|0
1630481930000|2021-09-01 07:38:50|629|626.6|628.61|626.21|629|626.6|628.61|626.21|0
1630481940000|2021-09-01 07:39:00|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630481950000|2021-09-01 07:39:10|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630481970000|2021-09-01 07:39:30|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630481990000|2021-09-01 07:39:50|629|626.6|629|626.6|629|626.6|628.8|626.4|0
1630482000000|2021-09-01 07:40:00|628.9|626.5|628.8|626.4|628.9|626.5|628.8|626.4|0
1630482010000|2021-09-01 07:40:10|629|626.6|629|626.6|629|626.6|629|626.6|0
1630482070000|2021-09-01 07:41:10|628.9|626.5|628.8|626.4|629|626.6|628.8|626.4|0
1630482080000|2021-09-01 07:41:20|628.9|626.5|628.9|626.5|628.9|626.5|628.9|626.5|0
1630482090000|2021-09-01 07:41:30|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630482100000|2021-09-01 07:41:40|629|626.6|629|626.6|629|626.6|629|626.6|0
1630482110000|2021-09-01 07:41:50|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630482120000|2021-09-01 07:42:00|629|626.6|629|626.6|629.19|626.79|629|626.6|0
1630482130000|2021-09-01 07:42:10|629.19|626.79|629|626.6|629.19|626.79|629|626.6|0
1630482140000|2021-09-01 07:42:20|629.09|626.69|629.19|626.79|629.19|626.79|629|626.6|0
1630482150000|2021-09-01 07:42:30|629|626.6|629.19|626.79|629.19|626.79|629|626.6|0
1630482180000|2021-09-01 07:43:00|629.09|626.69|629.19|626.79|629.19|626.79|629.09|626.69|0
1630482190000|2021-09-01 07:43:10|629|626.6|629.19|626.79|629.19|626.79|629|626.6|0
1630482200000|2021-09-01 07:43:20|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630482220000|2021-09-01 07:43:40|629.19|626.79|629.39|626.99|629.39|626.99|629.19|626.79|0
1630482240000|2021-09-01 07:44:00|629.48|627.08|629.39|626.99|629.48|627.08|629.39|626.99|0
1630482260000|2021-09-01 07:44:20|629.59|627.19|629.59|627.19|629.59|627.19|629.59|627.19|0
1630482270000|2021-09-01 07:44:30|629.39|626.99|629.59|627.19|629.59|627.19|629.39|626.99|0
1630482280000|2021-09-01 07:44:40|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630482330000|2021-09-01 07:45:30|629.59|627.19|629.39|626.99|629.59|627.19|629.39|626.99|0
1630482340000|2021-09-01 07:45:40|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630482380000|2021-09-01 07:46:20|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630482410000|2021-09-01 07:46:50|629.19|626.79|629.19|626.79|629.39|626.99|629.19|626.79|0
1630482420000|2021-09-01 07:47:00|629.29|626.89|629.29|626.89|629.29|626.89|629.29|626.89|0
1630482430000|2021-09-01 07:47:10|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630482450000|2021-09-01 07:47:30|629.29|626.89|629.39|626.99|629.39|626.99|629.29|626.89|0
1630482480000|2021-09-01 07:48:00|629.29|626.89|629.39|626.99|629.39|626.99|629.29|626.89|0
1630482510000|2021-09-01 07:48:30|629.48|627.08|629.48|627.08|629.48|627.08|629.48|627.08|0
1630482520000|2021-09-01 07:48:40|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630482530000|2021-09-01 07:48:50|629.39|626.99|629.48|627.08|629.48|627.08|629.39|626.99|0
1630482540000|2021-09-01 07:49:00|629.39|626.99|629.39|626.99|629.48|627.08|629.39|626.99|0
1630482560000|2021-09-01 07:49:20|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630482600000|2021-09-01 07:50:00|629.39|626.99|629.58|627.18|629.58|627.18|629.39|626.99|0
1630482620000|2021-09-01 07:50:20|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630482670000|2021-09-01 07:51:10|629.68|627.28|629.68|627.28|629.68|627.28|629.68|627.28|0
1630482680000|2021-09-01 07:51:20|629.58|627.18|629.97|627.57|629.97|627.57|629.58|627.18|0
1630482700000|2021-09-01 07:51:40|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630482720000|2021-09-01 07:52:00|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1630482730000|2021-09-01 07:52:10|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630482780000|2021-09-01 07:53:00|629.97|627.57|629.97|627.57|629.97|627.57|629.78|627.38|0
1630482800000|2021-09-01 07:53:20|629.78|627.38|629.78|627.38|629.97|627.57|629.78|627.38|0
1630482820000|2021-09-01 07:53:40|629.97|627.57|629.78|627.38|629.97|627.57|629.78|627.38|0
1630482830000|2021-09-01 07:53:50|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630482860000|2021-09-01 07:54:20|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630482880000|2021-09-01 07:54:40|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630482890000|2021-09-01 07:54:50|629.28|626.88|629.19|626.79|629.39|626.99|629.19|626.79|0
1630482900000|2021-09-01 07:55:00|629.39|626.99|629.39|626.99|629.39|626.99|629.39|626.99|0
1630482910000|2021-09-01 07:55:10|629.19|626.79|629.39|626.99|629.39|626.99|629.19|626.79|0
1630482920000|2021-09-01 07:55:20|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630482930000|2021-09-01 07:55:30|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630482940000|2021-09-01 07:55:40|629.38|626.98|629.58|627.18|629.58|627.18|629.38|626.98|0
1630482950000|2021-09-01 07:55:50|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630482960000|2021-09-01 07:56:00|629.58|627.18|629.58|627.18|629.67|627.27|629.58|627.18|0
1630482970000|2021-09-01 07:56:10|629.78|627.38|629.78|627.38|629.78|627.38|629.78|627.38|0
1630482990000|2021-09-01 07:56:30|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630483010000|2021-09-01 07:56:50|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630483020000|2021-09-01 07:57:00|629.19|626.79|628.99|626.59|629.19|626.79|628.99|626.59|0
1630483030000|2021-09-01 07:57:10|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630483040000|2021-09-01 07:57:20|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630483050000|2021-09-01 07:57:30|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630483060000|2021-09-01 07:57:40|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630483070000|2021-09-01 07:57:50|628.8|626.4|628.99|626.59|628.99|626.59|628.8|626.4|0
1630483110000|2021-09-01 07:58:30|628.89|626.49|628.8|626.4|628.89|626.49|628.8|626.4|0
1630483120000|2021-09-01 07:58:40|628.89|626.49|628.8|626.4|628.89|626.49|628.8|626.4|0
1630483130000|2021-09-01 07:58:50|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630483140000|2021-09-01 07:59:00|629.19|626.79|629.19|626.79|629.19|626.79|629.09|626.69|0
1630483180000|2021-09-01 07:59:40|628.99|626.59|629.19|626.79|629.19|626.79|628.99|626.59|0
1630483200000|2021-09-01 08:00:00|629.28|626.88|629.58|627.18|629.58|627.18|629.28|626.88|0
1630483210000|2021-09-01 08:00:10|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630483260000|2021-09-01 08:01:00|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630483270000|2021-09-01 08:01:10|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630483290000|2021-09-01 08:01:30|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630483300000|2021-09-01 08:01:40|629.77|627.37|629.77|627.37|629.77|627.37|629.77|627.37|0
1630483310000|2021-09-01 08:01:50|629.97|627.57|629.97|627.57|629.97|627.57|629.97|627.57|0
1630483330000|2021-09-01 08:02:10|629.77|627.37|629.58|627.18|629.77|627.37|629.58|627.18|0
1630483370000|2021-09-01 08:02:50|629.38|626.98|629.38|626.98|629.58|627.18|629.38|626.98|0
1630483380000|2021-09-01 08:03:00|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630483420000|2021-09-01 08:03:40|629.77|627.37|629.58|627.18|629.77|627.37|629.58|627.18|0
1630483430000|2021-09-01 08:03:50|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630483440000|2021-09-01 08:04:00|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1630483450000|2021-09-01 08:04:10|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630483460000|2021-09-01 08:04:20|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630483490000|2021-09-01 08:04:50|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630483500000|2021-09-01 08:05:00|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630483510000|2021-09-01 08:05:10|628.99|626.59|628.6|626.2|628.99|626.59|628.6|626.2|0
1630483520000|2021-09-01 08:05:20|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630483530000|2021-09-01 08:05:30|628.89|626.49|628.99|626.59|628.99|626.59|628.89|626.49|0
1630483560000|2021-09-01 08:06:00|628.89|626.49|628.79|626.39|628.99|626.59|628.79|626.39|0
1630483570000|2021-09-01 08:06:10|629.18|626.78|629.08|626.68|629.18|626.78|629.08|626.68|0
1630483580000|2021-09-01 08:06:20|628.99|626.59|628.99|626.59|629.18|626.78|628.99|626.59|0
1630483590000|2021-09-01 08:06:30|628.79|626.39|628.99|626.59|628.99|626.59|628.79|626.39|0
1630483600000|2021-09-01 08:06:40|628.89|626.49|628.79|626.39|628.89|626.49|628.79|626.39|0
1630483610000|2021-09-01 08:06:50|628.89|626.49|628.6|626.2|628.89|626.49|628.6|626.2|0
1630483620000|2021-09-01 08:07:00|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630483630000|2021-09-01 08:07:10|628.89|626.49|628.79|626.39|628.89|626.49|628.79|626.39|0
1630483650000|2021-09-01 08:07:30|628.6|626.2|628.4|626|628.79|626.39|628.4|626|0
1630483660000|2021-09-01 08:07:40|628.6|626.2|628.6|626.2|628.6|626.2|628.4|626|0
1630483670000|2021-09-01 08:07:50|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630483680000|2021-09-01 08:08:00|628.79|626.39|628.6|626.2|628.79|626.39|628.6|626.2|0
1630483690000|2021-09-01 08:08:10|628.4|626|628.6|626.2|628.6|626.2|628.4|626|0
1630483700000|2021-09-01 08:08:20|628.4|626|628.2|625.8|628.4|626|628.2|625.8|0
1630483710000|2021-09-01 08:08:30|628.3|625.9|628.2|625.8|628.3|625.9|628.2|625.8|0
1630483730000|2021-09-01 08:08:50|628.3|625.9|628.4|626|628.4|626|628.3|625.9|0
1630483740000|2021-09-01 08:09:00|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630483750000|2021-09-01 08:09:10|628.1|625.7|628.01|625.61|628.1|625.7|628.01|625.61|0
1630483760000|2021-09-01 08:09:20|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630483770000|2021-09-01 08:09:30|628.1|625.7|628.2|625.8|628.2|625.8|628.1|625.7|0
1630483780000|2021-09-01 08:09:40|628.3|625.9|628.4|626|628.4|626|628.3|625.9|0
1630483790000|2021-09-01 08:09:50|628.2|625.8|628.4|626|628.6|626.2|628.2|625.8|0
1630483800000|2021-09-01 08:10:00|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630483810000|2021-09-01 08:10:10|628.49|626.09|628.59|626.19|628.59|626.19|628.49|626.09|0
1630483820000|2021-09-01 08:10:20|628.69|626.29|628.59|626.19|628.69|626.29|628.59|626.19|0
1630483830000|2021-09-01 08:10:30|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630483840000|2021-09-01 08:10:40|628.88|626.48|629.18|626.78|629.18|626.78|628.88|626.48|0
1630483850000|2021-09-01 08:10:50|629.08|626.68|628.99|626.59|629.08|626.68|628.99|626.59|0
1630483860000|2021-09-01 08:11:00|629.18|626.78|628.99|626.59|629.18|626.78|628.99|626.59|0
1630483870000|2021-09-01 08:11:10|629.18|626.78|629.18|626.78|629.18|626.78|629.18|626.78|0
1630483880000|2021-09-01 08:11:20|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630483890000|2021-09-01 08:11:30|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630483900000|2021-09-01 08:11:40|628.99|626.59|628.79|626.39|628.99|626.59|628.79|626.39|0
1630483910000|2021-09-01 08:11:50|628.59|626.19|628.79|626.39|628.79|626.39|628.59|626.19|0
1630483930000|2021-09-01 08:12:10|628.59|626.19|628.59|626.19|628.79|626.39|628.59|626.19|0
1630483970000|2021-09-01 08:12:50|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630483980000|2021-09-01 08:13:00|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630483990000|2021-09-01 08:13:10|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484050000|2021-09-01 08:14:10|628.4|626|628.59|626.19|628.59|626.19|628.4|626|0
1630484060000|2021-09-01 08:14:20|628.49|626.09|628.4|626|628.49|626.09|628.4|626|0
1630484070000|2021-09-01 08:14:30|628.59|626.19|628.2|625.8|628.59|626.19|628.2|625.8|0
1630484080000|2021-09-01 08:14:40|628.3|625.9|628.4|626|628.4|626|628.3|625.9|0
1630484090000|2021-09-01 08:14:50|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630484110000|2021-09-01 08:15:10|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630484130000|2021-09-01 08:15:30|628.4|626|628.4|626|628.4|626|628.4|626|0
1630484220000|2021-09-01 08:17:00|628.59|626.19|628.4|626|628.59|626.19|628.4|626|0
1630484280000|2021-09-01 08:18:00|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484360000|2021-09-01 08:19:20|628.69|626.29|628.79|626.39|628.79|626.39|628.69|626.29|0
1630484370000|2021-09-01 08:19:30|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484390000|2021-09-01 08:19:50|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630484400000|2021-09-01 08:20:00|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484450000|2021-09-01 08:20:50|628.39|625.99|628.59|626.19|628.59|626.19|628.39|625.99|0
1630484460000|2021-09-01 08:21:00|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630484470000|2021-09-01 08:21:10|628.98|626.58|628.79|626.39|628.98|626.58|628.79|626.39|0
1630484480000|2021-09-01 08:21:20|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484510000|2021-09-01 08:21:50|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630484520000|2021-09-01 08:22:00|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484540000|2021-09-01 08:22:20|628.39|625.99|628.59|626.19|628.59|626.19|628.39|625.99|0
1630484550000|2021-09-01 08:22:30|628.68|626.28|628.59|626.19|628.68|626.28|628.59|626.19|0
1630484560000|2021-09-01 08:22:40|628.49|626.09|628.59|626.19|628.59|626.19|628.49|626.09|0
1630484580000|2021-09-01 08:23:00|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630484610000|2021-09-01 08:23:30|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1630484620000|2021-09-01 08:23:40|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630484680000|2021-09-01 08:24:40|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1630484690000|2021-09-01 08:24:50|628.88|626.48|628.98|626.58|628.98|626.58|628.88|626.48|0
1630484700000|2021-09-01 08:25:00|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1630484780000|2021-09-01 08:26:20|628.59|626.19|628.78|626.38|628.78|626.38|628.59|626.19|0
1630484790000|2021-09-01 08:26:30|628.59|626.19|628.39|625.99|628.59|626.19|628.39|625.99|0
1630484800000|2021-09-01 08:26:40|628.2|625.8|628.2|625.8|628.2|625.8|628.2|625.8|0
1630484810000|2021-09-01 08:26:50|628.09|625.69|628.2|625.8|628.2|625.8|628.09|625.69|0
1630484830000|2021-09-01 08:27:10|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630484840000|2021-09-01 08:27:20|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630484860000|2021-09-01 08:27:40|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630484900000|2021-09-01 08:28:20|628.59|626.19|628.59|626.19|628.59|626.19|628.39|625.99|0
1630484950000|2021-09-01 08:29:10|628.78|626.38|628.78|626.38|628.78|626.38|628.78|626.38|0
1630485000000|2021-09-01 08:30:00|628.59|626.19|628.59|626.19|628.78|626.38|628.59|626.19|0
1630485020000|2021-09-01 08:30:20|628.68|626.28|628.78|626.38|628.78|626.38|628.59|626.19|0
1630485050000|2021-09-01 08:30:50|628.88|626.48|628.78|626.38|628.88|626.48|628.78|626.38|0
1630485070000|2021-09-01 08:31:10|628.98|626.58|628.78|626.38|628.98|626.58|628.59|626.19|0
1630485080000|2021-09-01 08:31:20|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630485090000|2021-09-01 08:31:30|628.78|626.38|628.39|625.99|628.78|626.38|628.39|625.99|0
1630485110000|2021-09-01 08:31:50|628.19|625.79|628|625.6|628.19|625.79|628|625.6|0
1630485120000|2021-09-01 08:32:00|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630485130000|2021-09-01 08:32:10|628.29|625.89|628.19|625.79|628.29|625.89|628.19|625.79|0
1630485160000|2021-09-01 08:32:40|628.29|625.89|628.39|625.99|628.39|625.99|628.29|625.89|0
1630485190000|2021-09-01 08:33:10|628.19|625.79|628|625.6|628.19|625.79|628|625.6|0
1630485200000|2021-09-01 08:33:20|628.19|625.79|628.39|625.99|628.39|625.99|628.19|625.79|0
1630485210000|2021-09-01 08:33:30|628.19|625.79|628.39|625.99|628.39|625.99|628.19|625.79|0
1630485230000|2021-09-01 08:33:50|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630485240000|2021-09-01 08:34:00|628.48|626.08|628.19|625.79|628.48|626.08|628.19|625.79|0
1630485250000|2021-09-01 08:34:10|628.29|625.89|628.19|625.79|628.29|625.89|628.19|625.79|0
1630485260000|2021-09-01 08:34:20|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630485270000|2021-09-01 08:34:30|628.48|626.08|628.58|626.18|628.58|626.18|628.48|626.08|0
1630485280000|2021-09-01 08:34:40|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630485320000|2021-09-01 08:35:20|628.19|625.79|628.39|625.99|628.39|625.99|628.19|625.79|0
1630485360000|2021-09-01 08:36:00|628.58|626.18|628.19|625.79|628.58|626.18|628.19|625.79|0
1630485440000|2021-09-01 08:37:20|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630485450000|2021-09-01 08:37:30|628.19|625.79|628.39|625.99|628.39|625.99|628.19|625.79|0
1630485460000|2021-09-01 08:37:40|628.29|625.89|628.19|625.79|628.29|625.89|628.19|625.79|0
1630485510000|2021-09-01 08:38:30|628|625.6|628|625.6|628|625.6|628|625.6|0
1630485530000|2021-09-01 08:38:50|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630485570000|2021-09-01 08:39:30|628|625.6|628|625.6|628|625.6|628|625.6|0
1630485580000|2021-09-01 08:39:40|628.09|625.69|628|625.6|628.09|625.69|628|625.6|0
1630485590000|2021-09-01 08:39:50|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630485600000|2021-09-01 08:40:00|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630485630000|2021-09-01 08:40:30|628.28|625.88|628.19|625.79|628.28|625.88|628.19|625.79|0
1630485640000|2021-09-01 08:40:40|628.28|625.88|628.39|625.99|628.39|625.99|628.28|625.88|0
1630485660000|2021-09-01 08:41:00|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630485670000|2021-09-01 08:41:10|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630485680000|2021-09-01 08:41:20|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630485700000|2021-09-01 08:41:40|628.39|625.99|628.19|625.79|628.39|625.99|628.19|625.79|0
1630485720000|2021-09-01 08:42:00|628.39|625.99|628.58|626.18|628.58|626.18|628.39|625.99|0
1630485730000|2021-09-01 08:42:10|628.39|625.99|628.19|625.79|628.39|625.99|628.19|625.79|0
1630485740000|2021-09-01 08:42:20|628.39|625.99|628.19|625.79|628.39|625.99|628.19|625.79|0
1630485750000|2021-09-01 08:42:30|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630485780000|2021-09-01 08:43:00|628.19|625.79|628.39|625.99|628.39|625.99|628.19|625.79|0
1630485800000|2021-09-01 08:43:20|628.58|626.18|628.39|625.99|628.58|626.18|628.39|625.99|0
1630485820000|2021-09-01 08:43:40|628.28|625.88|628.19|625.79|628.28|625.88|628.19|625.79|0
1630485830000|2021-09-01 08:43:50|628.28|625.88|628.19|625.79|628.28|625.88|628.19|625.79|0
1630485840000|2021-09-01 08:44:00|628.39|625.99|628.39|625.99|628.39|625.99|628.39|625.99|0
1630485860000|2021-09-01 08:44:20|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630485920000|2021-09-01 08:45:20|628.28|625.88|628.19|625.79|628.28|625.88|628.19|625.79|0
1630485930000|2021-09-01 08:45:30|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630485950000|2021-09-01 08:45:50|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1630485960000|2021-09-01 08:46:00|628.48|626.08|628.38|625.98|628.48|626.08|628.38|625.98|0
1630486250000|2021-09-01 08:50:50|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1630486260000|2021-09-01 08:51:00|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630486270000|2021-09-01 08:51:10|628.48|626.08|628.38|625.98|628.48|626.08|628.38|625.98|0
1630486290000|2021-09-01 08:51:30|628.58|626.18|628.38|625.98|628.58|626.18|628.38|625.98|0
1630486370000|2021-09-01 08:52:50|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630486430000|2021-09-01 08:53:50|628.08|625.68|627.99|625.59|628.08|625.68|627.99|625.59|0
1630486440000|2021-09-01 08:54:00|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630486460000|2021-09-01 08:54:20|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1630486470000|2021-09-01 08:54:30|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630486510000|2021-09-01 08:55:10|628.58|626.18|628.58|626.18|628.58|626.18|628.38|625.98|0
1630486520000|2021-09-01 08:55:20|628.47|626.07|628.58|626.18|628.58|626.18|628.47|626.07|0
1630486530000|2021-09-01 08:55:30|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630486550000|2021-09-01 08:55:50|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1630486560000|2021-09-01 08:56:00|628.28|625.88|628.18|625.78|628.28|625.88|628.18|625.78|0
1630486580000|2021-09-01 08:56:20|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630486590000|2021-09-01 08:56:30|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630486600000|2021-09-01 08:56:40|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630486660000|2021-09-01 08:57:40|628.18|625.78|627.99|625.59|628.18|625.78|627.99|625.59|0
1630486670000|2021-09-01 08:57:50|628.08|625.68|628.18|625.78|628.18|625.78|627.99|625.59|0
1630486680000|2021-09-01 08:58:00|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630486720000|2021-09-01 08:58:40|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1630486800000|2021-09-01 09:00:00|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630486820000|2021-09-01 09:00:20|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1630486850000|2021-09-01 09:00:50|628.28|625.88|628.38|625.98|628.38|625.98|628.28|625.88|0
1630486860000|2021-09-01 09:01:00|628.28|625.88|628.28|625.88|628.28|625.88|628.28|625.88|0
1630486870000|2021-09-01 09:01:10|628.38|625.98|628.18|625.78|628.38|625.98|628.18|625.78|0
1630486890000|2021-09-01 09:01:30|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1630486900000|2021-09-01 09:01:40|628.18|625.78|628.18|625.78|628.18|625.78|628.18|625.78|0
1630486930000|2021-09-01 09:02:10|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630486940000|2021-09-01 09:02:20|628.18|625.78|627.99|625.59|628.18|625.78|627.99|625.59|0
1630486980000|2021-09-01 09:03:00|627.88|625.48|627.99|625.59|627.99|625.59|627.88|625.48|0
1630486990000|2021-09-01 09:03:10|627.79|625.39|627.59|625.19|627.79|625.39|627.59|625.19|0
1630487000000|2021-09-01 09:03:20|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630487020000|2021-09-01 09:03:40|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630487030000|2021-09-01 09:03:50|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630487050000|2021-09-01 09:04:10|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1630487070000|2021-09-01 09:04:30|627.79|625.39|627.98|625.58|627.98|625.58|627.79|625.39|0
1630487110000|2021-09-01 09:05:10|628.08|625.68|628.18|625.78|628.18|625.78|628.08|625.68|0
1630487140000|2021-09-01 09:05:40|627.98|625.58|627.98|625.58|627.98|625.58|627.98|625.58|0
1630487160000|2021-09-01 09:06:00|627.79|625.39|627.79|625.39|627.79|625.39|627.79|625.39|0
1630487210000|2021-09-01 09:06:50|627.59|625.19|627.59|625.19|627.59|625.19|627.59|625.19|0
1630487220000|2021-09-01 09:07:00|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630487230000|2021-09-01 09:07:10|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630487240000|2021-09-01 09:07:20|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630487290000|2021-09-01 09:08:10|627|624.6|627|624.6|627|624.6|627|624.6|0
1630487300000|2021-09-01 09:08:20|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630487320000|2021-09-01 09:08:40|627|624.6|627.1|624.7|627.2|624.8|627|624.6|0
1630487330000|2021-09-01 09:08:50|627|624.6|627|624.6|627.2|624.8|627|624.6|0
1630487340000|2021-09-01 09:09:00|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630487370000|2021-09-01 09:09:30|627.4|625|627.4|625|627.4|625|627.4|625|0
1630487380000|2021-09-01 09:09:40|627.29|624.89|627.29|624.89|627.4|625|627.29|624.89|0
1630487390000|2021-09-01 09:09:50|627.2|624.8|627.2|624.8|627.2|624.8|627.2|624.8|0
1630487410000|2021-09-01 09:10:10|627|624.6|627|624.6|627|624.6|627|624.6|0
1630487420000|2021-09-01 09:10:20|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630487430000|2021-09-01 09:10:30|626.71|624.31|626.61|624.21|626.71|624.31|626.61|624.21|0
1630487440000|2021-09-01 09:10:40|626.81|624.41|626.81|624.41|626.81|624.41|626.71|624.31|0
1630487450000|2021-09-01 09:10:50|626.71|624.31|626.71|624.31|626.71|624.31|626.71|624.31|0
1630487460000|2021-09-01 09:11:00|626.81|624.41|626.61|624.21|626.81|624.41|626.61|624.21|0
1630487480000|2021-09-01 09:11:20|626.71|624.31|626.61|624.21|626.71|624.31|626.61|624.21|0
1630487490000|2021-09-01 09:11:30|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630487500000|2021-09-01 09:11:40|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487510000|2021-09-01 09:11:50|626.81|624.41|626.61|624.21|626.81|624.41|626.61|624.21|0
1630487520000|2021-09-01 09:12:00|626.42|624.02|626.61|624.21|626.61|624.21|626.42|624.02|0
1630487530000|2021-09-01 09:12:10|626.51|624.11|626.42|624.02|626.51|624.11|626.42|624.02|0
1630487540000|2021-09-01 09:12:20|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630487550000|2021-09-01 09:12:30|626.42|624.02|626.61|624.21|626.61|624.21|626.42|624.02|0
1630487560000|2021-09-01 09:12:40|627|624.6|627.2|624.8|627.2|624.8|627|624.6|0
1630487570000|2021-09-01 09:12:50|627|624.6|627|624.6|627|624.6|627|624.6|0
1630487580000|2021-09-01 09:13:00|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630487590000|2021-09-01 09:13:10|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487610000|2021-09-01 09:13:30|626.81|624.41|626.7|624.3|626.81|624.41|626.7|624.3|0
1630487620000|2021-09-01 09:13:40|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487630000|2021-09-01 09:13:50|626.81|624.41|626.81|624.41|626.81|624.41|626.7|624.3|0
1630487640000|2021-09-01 09:14:00|626.7|624.3|626.61|624.21|626.7|624.3|626.61|624.21|0
1630487660000|2021-09-01 09:14:20|626.7|624.3|626.81|624.41|626.81|624.41|626.7|624.3|0
1630487690000|2021-09-01 09:14:50|626.9|624.5|626.81|624.41|626.9|624.5|626.81|624.41|0
1630487700000|2021-09-01 09:15:00|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487720000|2021-09-01 09:15:20|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630487730000|2021-09-01 09:15:30|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630487740000|2021-09-01 09:15:40|626.41|624.01|626.61|624.21|626.61|624.21|626.41|624.01|0
1630487770000|2021-09-01 09:16:10|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1630487790000|2021-09-01 09:16:30|627|624.6|626.81|624.41|627|624.6|626.81|624.41|0
1630487800000|2021-09-01 09:16:40|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630487810000|2021-09-01 09:16:50|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487820000|2021-09-01 09:17:00|626.7|624.3|626.61|624.21|626.7|624.3|626.61|624.21|0
1630487840000|2021-09-01 09:17:20|626.51|624.11|626.61|624.21|626.61|624.21|626.51|624.11|0
1630487870000|2021-09-01 09:17:50|626.41|624.01|626.22|623.82|626.41|624.01|626.22|623.82|0
1630487880000|2021-09-01 09:18:00|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630487890000|2021-09-01 09:18:10|626.31|623.91|626.41|624.01|626.41|624.01|626.31|623.91|0
1630487900000|2021-09-01 09:18:20|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487930000|2021-09-01 09:18:50|626.8|624.4|626.8|624.4|626.8|624.4|626.61|624.21|0
1630487940000|2021-09-01 09:19:00|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630487980000|2021-09-01 09:19:40|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630487990000|2021-09-01 09:19:50|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630488000000|2021-09-01 09:20:00|626.8|624.4|626.61|624.21|626.8|624.4|626.61|624.21|0
1630488050000|2021-09-01 09:20:50|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630488060000|2021-09-01 09:21:00|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630488160000|2021-09-01 09:22:40|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630488170000|2021-09-01 09:22:50|625.82|623.42|626.02|623.62|626.02|623.62|625.82|623.42|0
1630488210000|2021-09-01 09:23:30|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630488240000|2021-09-01 09:24:00|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630488250000|2021-09-01 09:24:10|626.21|623.81|626.02|623.62|626.21|623.81|626.02|623.62|0
1630488280000|2021-09-01 09:24:40|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630488290000|2021-09-01 09:24:50|626.41|624.01|626.21|623.81|626.41|624.01|626.21|623.81|0
1630488320000|2021-09-01 09:25:20|626.02|623.62|626.21|623.81|626.21|623.81|626.02|623.62|0
1630488330000|2021-09-01 09:25:30|626.02|623.62|626.02|623.62|626.02|623.62|625.82|623.42|0
1630488350000|2021-09-01 09:25:50|626.11|623.71|626.21|623.81|626.21|623.81|626.11|623.71|0
1630488360000|2021-09-01 09:26:00|626.02|623.62|626.21|623.81|626.21|623.81|626.02|623.62|0
1630488410000|2021-09-01 09:26:50|626.41|624.01|626.21|623.81|626.41|624.01|626.21|623.81|0
1630488430000|2021-09-01 09:27:10|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630488440000|2021-09-01 09:27:20|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630488460000|2021-09-01 09:27:40|626.8|624.4|627|624.6|627|624.6|626.8|624.4|0
1630488470000|2021-09-01 09:27:50|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630488500000|2021-09-01 09:28:20|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1630488510000|2021-09-01 09:28:30|626.7|624.3|626.8|624.4|626.8|624.4|626.7|624.3|0
1630488530000|2021-09-01 09:28:50|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1630488540000|2021-09-01 09:29:00|626.6|624.2|626.8|624.4|626.8|624.4|626.6|624.2|0
1630488550000|2021-09-01 09:29:10|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1630488580000|2021-09-01 09:29:40|626.7|624.3|626.8|624.4|626.8|624.4|626.7|624.3|0
1630488590000|2021-09-01 09:29:50|626.7|624.3|626.6|624.2|626.7|624.3|626.6|624.2|0
1630488600000|2021-09-01 09:30:00|626.8|624.4|626.6|624.2|626.89|624.49|626.6|624.2|0
1630488610000|2021-09-01 09:30:10|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630488620000|2021-09-01 09:30:20|627|624.6|627|624.6|627|624.6|627|624.6|0
1630488630000|2021-09-01 09:30:30|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630488640000|2021-09-01 09:30:40|627.39|624.99|627.19|624.79|627.39|624.99|627.19|624.79|0
1630488660000|2021-09-01 09:31:00|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630488670000|2021-09-01 09:31:10|627.19|624.79|627.39|624.99|627.39|624.99|627.19|624.79|0
1630488680000|2021-09-01 09:31:20|627.19|624.79|627.39|624.99|627.39|624.99|627.19|624.79|0
1630488690000|2021-09-01 09:31:30|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630488700000|2021-09-01 09:31:40|627.48|625.08|627.39|624.99|627.58|625.18|627.39|624.99|0
1630488710000|2021-09-01 09:31:50|627.48|625.08|627.39|624.99|627.58|625.18|627.39|624.99|0
1630488720000|2021-09-01 09:32:00|627.58|625.18|627.39|624.99|627.58|625.18|627.19|624.79|0
1630488730000|2021-09-01 09:32:10|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630488740000|2021-09-01 09:32:20|627.39|624.99|627.58|625.18|627.58|625.18|627.39|624.99|0
1630488750000|2021-09-01 09:32:30|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630488780000|2021-09-01 09:33:00|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630488790000|2021-09-01 09:33:10|627.48|625.08|627.58|625.18|627.58|625.18|627.39|624.99|0
1630488810000|2021-09-01 09:33:30|627.39|624.99|627.39|624.99|627.39|624.99|627.39|624.99|0
1630488850000|2021-09-01 09:34:10|627.58|625.18|627.39|624.99|627.58|625.18|627.39|624.99|0
1630488860000|2021-09-01 09:34:20|627.48|625.08|627.58|625.18|627.58|625.18|627.48|625.08|0
1630488870000|2021-09-01 09:34:30|627.78|625.38|627.58|625.18|627.78|625.38|627.58|625.18|0
1630488880000|2021-09-01 09:34:40|627.78|625.38|627.78|625.38|627.78|625.38|627.78|625.38|0
1630488910000|2021-09-01 09:35:10|627.58|625.18|627.78|625.38|627.78|625.38|627.58|625.18|0
1630488920000|2021-09-01 09:35:20|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630488930000|2021-09-01 09:35:30|627.78|625.38|627.58|625.18|627.78|625.38|627.58|625.18|0
1630488970000|2021-09-01 09:36:10|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630488980000|2021-09-01 09:36:20|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630488990000|2021-09-01 09:36:30|627.78|625.38|627.78|625.38|627.78|625.38|627.78|625.38|0
1630489000000|2021-09-01 09:36:40|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630489010000|2021-09-01 09:36:50|627.78|625.38|627.58|625.18|627.78|625.38|627.58|625.18|0
1630489040000|2021-09-01 09:37:20|627.67|625.27|627.58|625.18|627.67|625.27|627.58|625.18|0
1630489050000|2021-09-01 09:37:30|627.67|625.27|627.58|625.18|627.67|625.27|627.58|625.18|0
1630489080000|2021-09-01 09:38:00|627.78|625.38|627.58|625.18|627.78|625.38|627.58|625.18|0
1630489120000|2021-09-01 09:38:40|627.38|624.98|627.58|625.18|627.58|625.18|627.38|624.98|0
1630489130000|2021-09-01 09:38:50|627.38|624.98|627.38|624.98|627.48|625.08|627.38|624.98|0
1630489170000|2021-09-01 09:39:30|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630489190000|2021-09-01 09:39:50|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630489240000|2021-09-01 09:40:40|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630489250000|2021-09-01 09:40:50|627.38|624.98|627.38|624.98|627.38|624.98|627.28|624.88|0
1630489270000|2021-09-01 09:41:10|627.28|624.88|627.38|624.98|627.38|624.98|627.19|624.79|0
1630489280000|2021-09-01 09:41:20|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630489300000|2021-09-01 09:41:40|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630489310000|2021-09-01 09:41:50|627.28|624.88|627.38|624.98|627.38|624.98|627.19|624.79|0
1630489440000|2021-09-01 09:44:00|627.58|625.18|627.58|625.18|627.58|625.18|627.58|625.18|0
1630489480000|2021-09-01 09:44:40|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630489490000|2021-09-01 09:44:50|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630489500000|2021-09-01 09:45:00|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630489510000|2021-09-01 09:45:10|626.89|624.49|626.99|624.59|626.99|624.59|626.89|624.49|0
1630489530000|2021-09-01 09:45:30|626.79|624.39|626.6|624.2|626.79|624.39|626.6|624.2|0
1630489540000|2021-09-01 09:45:40|626.4|624|626.4|624|626.6|624.2|626.4|624|0
1630489550000|2021-09-01 09:45:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630489560000|2021-09-01 09:46:00|626.01|623.61|626.21|623.81|626.21|623.81|626.01|623.61|0
1630489570000|2021-09-01 09:46:10|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630489600000|2021-09-01 09:46:40|625.81|623.41|625.62|623.22|625.81|623.41|625.62|623.22|0
1630489610000|2021-09-01 09:46:50|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630489620000|2021-09-01 09:47:00|625.23|622.83|625.42|623.02|625.42|623.02|625.23|622.83|0
1630489630000|2021-09-01 09:47:10|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630489640000|2021-09-01 09:47:20|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489650000|2021-09-01 09:47:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630489670000|2021-09-01 09:47:50|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489680000|2021-09-01 09:48:00|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630489690000|2021-09-01 09:48:10|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489710000|2021-09-01 09:48:30|625.62|623.22|625.81|623.41|625.81|623.41|625.62|623.22|0
1630489760000|2021-09-01 09:49:20|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630489770000|2021-09-01 09:49:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489780000|2021-09-01 09:49:40|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630489790000|2021-09-01 09:49:50|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489800000|2021-09-01 09:50:00|625.91|623.51|626.2|623.8|626.2|623.8|625.91|623.51|0
1630489840000|2021-09-01 09:50:40|626.01|623.61|626.2|623.8|626.2|623.8|626.01|623.61|0
1630489870000|2021-09-01 09:51:10|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630489880000|2021-09-01 09:51:20|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1630489890000|2021-09-01 09:51:30|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630489900000|2021-09-01 09:51:40|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489910000|2021-09-01 09:51:50|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630489920000|2021-09-01 09:52:00|625.91|623.51|625.81|623.41|625.91|623.51|625.81|623.41|0
1630489940000|2021-09-01 09:52:20|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630489950000|2021-09-01 09:52:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630489970000|2021-09-01 09:52:50|625.62|623.22|625.71|623.31|625.81|623.41|625.62|623.22|0
1630489980000|2021-09-01 09:53:00|625.81|623.41|625.62|623.22|625.81|623.41|625.62|623.22|0
1630490020000|2021-09-01 09:53:40|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630490050000|2021-09-01 09:54:10|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490060000|2021-09-01 09:54:20|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630490070000|2021-09-01 09:54:30|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630490080000|2021-09-01 09:54:40|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630490120000|2021-09-01 09:55:20|625.81|623.41|625.62|623.22|625.81|623.41|625.62|623.22|0
1630490130000|2021-09-01 09:55:30|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630490150000|2021-09-01 09:55:50|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490160000|2021-09-01 09:56:00|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630490180000|2021-09-01 09:56:20|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490190000|2021-09-01 09:56:30|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630490200000|2021-09-01 09:56:40|625.71|623.31|625.81|623.41|625.81|623.41|625.71|623.31|0
1630490230000|2021-09-01 09:57:10|625.9|623.5|625.81|623.41|625.9|623.5|625.81|623.41|0
1630490240000|2021-09-01 09:57:20|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630490250000|2021-09-01 09:57:30|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630490300000|2021-09-01 09:58:20|626.01|623.61|625.81|623.41|626.01|623.61|625.81|623.41|0
1630490320000|2021-09-01 09:58:40|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630490330000|2021-09-01 09:58:50|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490400000|2021-09-01 10:00:00|625.42|623.02|625.61|623.21|625.61|623.21|625.42|623.02|0
1630490410000|2021-09-01 10:00:10|625.42|623.02|625.61|623.21|625.61|623.21|625.42|623.02|0
1630490420000|2021-09-01 10:00:20|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630490430000|2021-09-01 10:00:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490440000|2021-09-01 10:00:40|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630490450000|2021-09-01 10:00:50|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490460000|2021-09-01 10:01:00|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490480000|2021-09-01 10:01:20|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490490000|2021-09-01 10:01:30|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630490540000|2021-09-01 10:02:20|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630490610000|2021-09-01 10:03:30|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490620000|2021-09-01 10:03:40|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490640000|2021-09-01 10:04:00|625.71|623.31|625.61|623.21|625.71|623.31|625.61|623.21|0
1630490710000|2021-09-01 10:05:10|625.42|623.02|625.61|623.21|625.61|623.21|625.42|623.02|0
1630490770000|2021-09-01 10:06:10|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630490780000|2021-09-01 10:06:20|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630490800000|2021-09-01 10:06:40|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490820000|2021-09-01 10:07:00|625.51|623.11|625.41|623.01|625.51|623.11|625.41|623.01|0
1630490830000|2021-09-01 10:07:10|625.61|623.21|625.61|623.21|625.61|623.21|625.61|623.21|0
1630490840000|2021-09-01 10:07:20|625.81|623.41|625.61|623.21|625.81|623.41|625.61|623.21|0
1630490860000|2021-09-01 10:07:40|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630490940000|2021-09-01 10:09:00|625.61|623.21|625.81|623.41|625.81|623.41|625.61|623.21|0
1630490960000|2021-09-01 10:09:20|625.8|623.4|625.9|623.5|625.9|623.5|625.8|623.4|0
1630490970000|2021-09-01 10:09:30|626|623.6|626|623.6|626|623.6|626|623.6|0
1630490980000|2021-09-01 10:09:40|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630490990000|2021-09-01 10:09:50|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630491050000|2021-09-01 10:10:50|626.39|623.99|626.29|623.89|626.39|623.99|626.29|623.89|0
1630491060000|2021-09-01 10:11:00|626.39|623.99|626.2|623.8|626.39|623.99|626.2|623.8|0
1630491100000|2021-09-01 10:11:40|626|623.6|626|623.6|626|623.6|626|623.6|0
1630491140000|2021-09-01 10:12:20|625.8|623.4|625.8|623.4|625.9|623.5|625.8|623.4|0
1630491160000|2021-09-01 10:12:40|626|623.6|626.19|623.79|626.19|623.79|626|623.6|0
1630491170000|2021-09-01 10:12:50|626|623.6|626|623.6|626|623.6|626|623.6|0
1630491210000|2021-09-01 10:13:30|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630491220000|2021-09-01 10:13:40|626|623.6|625.8|623.4|626|623.6|625.8|623.4|0
1630491230000|2021-09-01 10:13:50|625.9|623.5|625.8|623.4|625.9|623.5|625.8|623.4|0
1630491240000|2021-09-01 10:14:00|626|623.6|626|623.6|626|623.6|626|623.6|0
1630491260000|2021-09-01 10:14:20|625.9|623.5|626|623.6|626|623.6|625.9|623.5|0
1630491330000|2021-09-01 10:15:30|626.19|623.79|626|623.6|626.19|623.79|626|623.6|0
1630491440000|2021-09-01 10:17:20|625.9|623.5|626|623.6|626|623.6|625.9|623.5|0
1630491450000|2021-09-01 10:17:30|625.8|623.4|626|623.6|626|623.6|625.8|623.4|0
1630491530000|2021-09-01 10:18:50|625.8|623.4|625.5|623.1|625.8|623.4|625.5|623.1|0
1630491540000|2021-09-01 10:19:00|625.41|623.01|625.21|622.81|625.41|623.01|625.02|622.62|0
1630491550000|2021-09-01 10:19:10|625.41|623.01|625.21|622.81|625.41|623.01|625.21|622.81|0
1630491570000|2021-09-01 10:19:30|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630491610000|2021-09-01 10:20:10|625.5|623.1|625.41|623.01|625.5|623.1|625.41|623.01|0
1630491620000|2021-09-01 10:20:20|625.5|623.1|625.6|623.2|625.6|623.2|625.5|623.1|0
1630491640000|2021-09-01 10:20:40|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630491660000|2021-09-01 10:21:00|626|623.6|626|623.6|626|623.6|626|623.6|0
1630491710000|2021-09-01 10:21:50|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1630491720000|2021-09-01 10:22:00|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630491730000|2021-09-01 10:22:10|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630491790000|2021-09-01 10:23:10|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630491830000|2021-09-01 10:23:50|625.7|623.3|625.6|623.2|625.7|623.3|625.6|623.2|0
1630491840000|2021-09-01 10:24:00|625.7|623.3|625.8|623.4|625.8|623.4|625.7|623.3|0
1630491850000|2021-09-01 10:24:10|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630491870000|2021-09-01 10:24:30|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630491880000|2021-09-01 10:24:40|625.89|623.49|625.99|623.59|625.99|623.59|625.89|623.49|0
1630491900000|2021-09-01 10:25:00|625.8|623.4|625.8|623.4|625.8|623.4|625.6|623.2|0
1630491920000|2021-09-01 10:25:20|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630491940000|2021-09-01 10:25:40|625.99|623.59|625.8|623.4|625.99|623.59|625.8|623.4|0
1630491960000|2021-09-01 10:26:00|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630491970000|2021-09-01 10:26:10|625.6|623.2|625.41|623.01|625.6|623.2|625.41|623.01|0
1630491980000|2021-09-01 10:26:20|625.6|623.2|625.41|623.01|625.6|623.2|625.41|623.01|0
1630491990000|2021-09-01 10:26:30|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1630492000000|2021-09-01 10:26:40|625.41|623.01|625.41|623.01|625.41|623.01|625.41|623.01|0
1630492010000|2021-09-01 10:26:50|625.5|623.1|625.41|623.01|625.6|623.2|625.41|623.01|0
1630492040000|2021-09-01 10:27:20|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630492050000|2021-09-01 10:27:30|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630492070000|2021-09-01 10:27:50|625.89|623.49|625.6|623.2|625.89|623.49|625.6|623.2|0
1630492080000|2021-09-01 10:28:00|625.8|623.4|625.6|623.2|625.8|623.4|625.6|623.2|0
1630492090000|2021-09-01 10:28:10|625.8|623.4|625.8|623.4|625.8|623.4|625.8|623.4|0
1630492110000|2021-09-01 10:28:30|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630492140000|2021-09-01 10:29:00|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630492200000|2021-09-01 10:30:00|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630492240000|2021-09-01 10:30:40|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630492260000|2021-09-01 10:31:00|625.6|623.2|625.4|623|625.6|623.2|625.4|623|0
1630492270000|2021-09-01 10:31:10|625.21|622.81|625.21|622.81|625.21|622.81|625.21|622.81|0
1630492280000|2021-09-01 10:31:20|625.4|623|625.4|623|625.4|623|625.3|622.9|0
1630492320000|2021-09-01 10:32:00|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630492340000|2021-09-01 10:32:20|625.69|623.29|625.8|623.4|625.8|623.4|625.69|623.29|0
1630492370000|2021-09-01 10:32:50|625.6|623.2|625.8|623.4|625.8|623.4|625.6|623.2|0
1630492400000|2021-09-01 10:33:20|625.99|623.59|625.8|623.4|625.99|623.59|625.8|623.4|0
1630492430000|2021-09-01 10:33:50|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492480000|2021-09-01 10:34:40|625.99|623.59|625.79|623.39|625.99|623.59|625.79|623.39|0
1630492490000|2021-09-01 10:34:50|625.99|623.59|625.79|623.39|625.99|623.59|625.79|623.39|0
1630492500000|2021-09-01 10:35:00|625.99|623.59|625.79|623.39|625.99|623.59|625.79|623.39|0
1630492510000|2021-09-01 10:35:10|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630492520000|2021-09-01 10:35:20|625.69|623.29|625.6|623.2|625.69|623.29|625.6|623.2|0
1630492530000|2021-09-01 10:35:30|625.79|623.39|625.99|623.59|625.99|623.59|625.79|623.39|0
1630492540000|2021-09-01 10:35:40|625.79|623.39|625.99|623.59|625.99|623.59|625.79|623.39|0
1630492550000|2021-09-01 10:35:50|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492570000|2021-09-01 10:36:10|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630492580000|2021-09-01 10:36:20|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492600000|2021-09-01 10:36:40|625.69|623.29|625.79|623.39|625.79|623.39|625.69|623.29|0
1630492640000|2021-09-01 10:37:20|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1630492650000|2021-09-01 10:37:30|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492660000|2021-09-01 10:37:40|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1630492670000|2021-09-01 10:37:50|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492690000|2021-09-01 10:38:10|625.6|623.2|625.79|623.39|625.79|623.39|625.6|623.2|0
1630492760000|2021-09-01 10:39:20|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1630492770000|2021-09-01 10:39:30|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630492790000|2021-09-01 10:39:50|625.69|623.29|625.79|623.39|625.79|623.39|625.69|623.29|0
1630492890000|2021-09-01 10:41:30|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1630492910000|2021-09-01 10:41:50|626.18|623.78|626.18|623.78|626.18|623.78|626.18|623.78|0
1630492920000|2021-09-01 10:42:00|626.38|623.98|626.18|623.78|626.38|623.98|626.18|623.78|0
1630492940000|2021-09-01 10:42:20|625.99|623.59|626.18|623.78|626.18|623.78|625.99|623.59|0
1630492960000|2021-09-01 10:42:40|626.38|623.98|626.18|623.78|626.38|623.98|626.18|623.78|0
1630493110000|2021-09-01 10:45:10|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630493120000|2021-09-01 10:45:20|626.18|623.78|626.18|623.78|626.18|623.78|626.18|623.78|0
1630493160000|2021-09-01 10:46:00|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630493190000|2021-09-01 10:46:30|626.18|623.78|626.18|623.78|626.18|623.78|626.18|623.78|0
1630493220000|2021-09-01 10:47:00|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630493240000|2021-09-01 10:47:20|626.18|623.78|626.18|623.78|626.18|623.78|626.18|623.78|0
1630493250000|2021-09-01 10:47:30|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630493300000|2021-09-01 10:48:20|626.18|623.78|626.38|623.98|626.38|623.98|626.18|623.78|0
1630493330000|2021-09-01 10:48:50|626.57|624.17|626.57|624.17|626.57|624.17|626.38|623.98|0
1630493370000|2021-09-01 10:49:30|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630493380000|2021-09-01 10:49:40|626.67|624.27|626.77|624.37|626.77|624.37|626.67|624.27|0
1630493410000|2021-09-01 10:50:10|626.96|624.56|627.16|624.76|627.25|624.85|626.96|624.56|0
1630493430000|2021-09-01 10:50:30|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630493450000|2021-09-01 10:50:50|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630493460000|2021-09-01 10:51:00|626.96|624.56|626.86|624.46|626.96|624.56|626.86|624.46|0
1630493470000|2021-09-01 10:51:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630493490000|2021-09-01 10:51:30|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630493500000|2021-09-01 10:51:40|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630493520000|2021-09-01 10:52:00|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630493530000|2021-09-01 10:52:10|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630493580000|2021-09-01 10:53:00|626.77|624.37|626.96|624.56|626.96|624.56|626.77|624.37|0
1630493590000|2021-09-01 10:53:10|626.77|624.37|626.96|624.56|626.96|624.56|626.77|624.37|0
1630493610000|2021-09-01 10:53:30|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630493640000|2021-09-01 10:54:00|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630493650000|2021-09-01 10:54:10|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630493660000|2021-09-01 10:54:20|627.06|624.66|626.96|624.56|627.16|624.76|626.96|624.56|0
1630493690000|2021-09-01 10:54:50|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630493700000|2021-09-01 10:55:00|627.35|624.95|627.35|624.95|627.55|625.15|627.35|624.95|0
1630493710000|2021-09-01 10:55:10|627.16|624.76|627.35|624.95|627.35|624.95|627.16|624.76|0
1630493770000|2021-09-01 10:56:10|627.25|624.85|627.16|624.76|627.25|624.85|627.16|624.76|0
1630493800000|2021-09-01 10:56:40|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630493810000|2021-09-01 10:56:50|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630493830000|2021-09-01 10:57:10|627.35|624.95|627.16|624.76|627.35|624.95|627.16|624.76|0
1630493920000|2021-09-01 10:58:40|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630493940000|2021-09-01 10:59:00|627.74|625.34|627.55|625.15|627.74|625.34|627.35|624.95|0
1630493950000|2021-09-01 10:59:10|627.35|624.95|627.55|625.15|627.55|625.15|627.35|624.95|0
1630493960000|2021-09-01 10:59:20|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630493970000|2021-09-01 10:59:30|627.84|625.44|627.84|625.44|627.84|625.44|627.84|625.44|0
1630493980000|2021-09-01 10:59:40|627.94|625.54|627.94|625.54|627.94|625.54|627.94|625.54|0
1630493990000|2021-09-01 10:59:50|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630494000000|2021-09-01 11:00:00|627.94|625.54|627.94|625.54|628.13|625.73|627.94|625.54|0
1630494010000|2021-09-01 11:00:10|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630494020000|2021-09-01 11:00:20|627.94|625.54|627.84|625.44|627.94|625.54|627.84|625.44|0
1630494030000|2021-09-01 11:00:30|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630494040000|2021-09-01 11:00:40|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630494050000|2021-09-01 11:00:50|627.35|624.95|627.25|624.85|627.35|624.95|627.25|624.85|0
1630494060000|2021-09-01 11:01:00|627.15|624.75|627.35|624.95|627.35|624.95|627.15|624.75|0
1630494080000|2021-09-01 11:01:20|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630494110000|2021-09-01 11:01:50|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630494120000|2021-09-01 11:02:00|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630494130000|2021-09-01 11:02:10|627.05|624.65|627.05|624.65|627.05|624.65|627.05|624.65|0
1630494140000|2021-09-01 11:02:20|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630494150000|2021-09-01 11:02:30|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630494170000|2021-09-01 11:02:50|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630494180000|2021-09-01 11:03:00|626.96|624.56|627.15|624.75|627.15|624.75|626.96|624.56|0
1630494190000|2021-09-01 11:03:10|626.96|624.56|626.76|624.36|626.96|624.56|626.76|624.36|0
1630494200000|2021-09-01 11:03:20|626.86|624.46|626.96|624.56|626.96|624.56|626.76|624.36|0
1630494210000|2021-09-01 11:03:30|626.86|624.46|626.96|624.56|626.96|624.56|626.86|624.46|0
1630494250000|2021-09-01 11:04:10|626.76|624.36|626.76|624.36|626.76|624.36|626.76|624.36|0
1630494260000|2021-09-01 11:04:20|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630494270000|2021-09-01 11:04:30|626.76|624.36|626.76|624.36|626.76|624.36|626.76|624.36|0
1630494280000|2021-09-01 11:04:40|626.96|624.56|626.76|624.36|626.96|624.56|626.76|624.36|0
1630494300000|2021-09-01 11:05:00|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630494310000|2021-09-01 11:05:10|626.46|624.06|626.76|624.36|626.76|624.36|626.46|624.06|0
1630494320000|2021-09-01 11:05:20|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630494330000|2021-09-01 11:05:30|626.37|623.97|626.56|624.16|626.56|624.16|626.37|623.97|0
1630494340000|2021-09-01 11:05:40|626.76|624.36|626.76|624.36|626.76|624.36|626.56|624.16|0
1630494350000|2021-09-01 11:05:50|626.56|624.16|626.76|624.36|626.76|624.36|626.56|624.16|0
1630494360000|2021-09-01 11:06:00|626.96|624.56|626.56|624.16|626.96|624.56|626.56|624.16|0
1630494370000|2021-09-01 11:06:10|626.76|624.36|626.76|624.36|626.76|624.36|626.56|624.16|0
1630494420000|2021-09-01 11:07:00|626.56|624.16|626.76|624.36|626.76|624.36|626.56|624.16|0
1630494430000|2021-09-01 11:07:10|626.56|624.16|626.76|624.36|626.76|624.36|626.56|624.16|0
1630494470000|2021-09-01 11:07:50|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630494480000|2021-09-01 11:08:00|626.76|624.36|626.56|624.16|626.76|624.36|626.56|624.16|0
1630494510000|2021-09-01 11:08:30|626.37|623.97|626.56|624.16|626.56|624.16|626.37|623.97|0
1630494520000|2021-09-01 11:08:40|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630494530000|2021-09-01 11:08:50|626.46|624.06|626.37|623.97|626.56|624.16|626.37|623.97|0
1630494540000|2021-09-01 11:09:00|626.17|623.77|626.37|623.97|626.37|623.97|625.98|623.58|0
1630494550000|2021-09-01 11:09:10|626.17|623.77|626.37|623.97|626.37|623.97|626.17|623.77|0
1630494570000|2021-09-01 11:09:30|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494580000|2021-09-01 11:09:40|626.27|623.87|626.17|623.77|626.27|623.87|626.17|623.77|0
1630494590000|2021-09-01 11:09:50|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630494600000|2021-09-01 11:10:00|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494610000|2021-09-01 11:10:10|626.37|623.97|626.37|623.97|626.37|623.97|626.17|623.77|0
1630494620000|2021-09-01 11:10:20|626.17|623.77|625.58|623.18|626.17|623.77|625.58|623.18|0
1630494630000|2021-09-01 11:10:30|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1630494650000|2021-09-01 11:10:50|625.98|623.58|625.98|623.58|625.98|623.58|625.98|623.58|0
1630494660000|2021-09-01 11:11:00|626.17|623.77|625.98|623.58|626.17|623.77|625.98|623.58|0
1630494670000|2021-09-01 11:11:10|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1630494680000|2021-09-01 11:11:20|625.58|623.18|625.78|623.38|625.78|623.38|625.58|623.18|0
1630494710000|2021-09-01 11:11:50|625.98|623.58|625.98|623.58|625.98|623.58|625.98|623.58|0
1630494720000|2021-09-01 11:12:00|626.17|623.77|625.78|623.38|626.17|623.77|625.78|623.38|0
1630494750000|2021-09-01 11:12:30|625.97|623.57|625.97|623.57|625.97|623.57|625.97|623.57|0
1630494770000|2021-09-01 11:12:50|626.07|623.67|626.37|623.97|626.37|623.97|626.07|623.67|0
1630494780000|2021-09-01 11:13:00|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494800000|2021-09-01 11:13:20|626.26|623.86|626.26|623.86|626.26|623.86|626.26|623.86|0
1630494810000|2021-09-01 11:13:30|626.37|623.97|626.37|623.97|626.37|623.97|626.17|623.77|0
1630494820000|2021-09-01 11:13:40|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494830000|2021-09-01 11:13:50|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630494840000|2021-09-01 11:14:00|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494870000|2021-09-01 11:14:30|626.26|623.86|626.26|623.86|626.26|623.86|626.26|623.86|0
1630494880000|2021-09-01 11:14:40|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630494890000|2021-09-01 11:14:50|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630494900000|2021-09-01 11:15:00|626.17|623.77|626.37|623.97|626.37|623.97|626.17|623.77|0
1630494910000|2021-09-01 11:15:10|626.56|624.16|626.37|623.97|626.56|624.16|626.37|623.97|0
1630494940000|2021-09-01 11:15:40|626.36|623.96|626.46|624.06|626.46|624.06|626.36|623.96|0
1630494950000|2021-09-01 11:15:50|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630494960000|2021-09-01 11:16:00|626.56|624.16|626.36|623.96|626.56|624.16|626.36|623.96|0
1630494970000|2021-09-01 11:16:10|626.46|624.06|626.56|624.16|626.56|624.16|626.46|624.06|0
1630495040000|2021-09-01 11:17:20|626.36|623.96|626.56|624.16|626.56|624.16|626.36|623.96|0
1630495070000|2021-09-01 11:17:50|626.76|624.36|626.76|624.36|626.76|624.36|626.76|624.36|0
1630495080000|2021-09-01 11:18:00|626.56|624.16|626.56|624.16|626.76|624.36|626.56|624.16|0
1630495090000|2021-09-01 11:18:10|626.76|624.36|626.56|624.16|626.76|624.36|626.56|624.16|0
1630495130000|2021-09-01 11:18:50|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630495180000|2021-09-01 11:19:40|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630495190000|2021-09-01 11:19:50|626.65|624.25|626.75|624.35|626.75|624.35|626.65|624.25|0
1630495200000|2021-09-01 11:20:00|626.56|624.16|626.36|623.96|626.56|624.16|626.36|623.96|0
1630495210000|2021-09-01 11:20:10|626.56|624.16|626.56|624.16|626.56|624.16|626.36|623.96|0
1630495260000|2021-09-01 11:21:00|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630495270000|2021-09-01 11:21:10|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630495280000|2021-09-01 11:21:20|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630495290000|2021-09-01 11:21:30|626.46|624.06|626.36|623.96|626.46|624.06|626.36|623.96|0
1630495300000|2021-09-01 11:21:40|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630495310000|2021-09-01 11:21:50|626.65|624.25|626.56|624.16|626.65|624.25|626.56|624.16|0
1630495320000|2021-09-01 11:22:00|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630495340000|2021-09-01 11:22:20|626.95|624.55|626.95|624.55|626.95|624.55|626.85|624.45|0
1630495370000|2021-09-01 11:22:50|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630495380000|2021-09-01 11:23:00|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630495440000|2021-09-01 11:24:00|627.14|624.74|626.95|624.55|627.14|624.74|626.95|624.55|0
1630495450000|2021-09-01 11:24:10|626.85|624.45|626.75|624.35|626.85|624.45|626.75|624.35|0
1630495460000|2021-09-01 11:24:20|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630495470000|2021-09-01 11:24:30|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630495480000|2021-09-01 11:24:40|626.85|624.45|626.95|624.55|626.95|624.55|626.85|624.45|0
1630495510000|2021-09-01 11:25:10|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630495530000|2021-09-01 11:25:30|626.85|624.45|626.85|624.45|626.85|624.45|626.85|624.45|0
1630495540000|2021-09-01 11:25:40|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630495600000|2021-09-01 11:26:40|627.04|624.64|626.95|624.55|627.04|624.64|626.95|624.55|0
1630495640000|2021-09-01 11:27:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630495650000|2021-09-01 11:27:30|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630495700000|2021-09-01 11:28:20|626.85|624.45|626.75|624.35|626.85|624.45|626.75|624.35|0
1630495740000|2021-09-01 11:29:00|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630495770000|2021-09-01 11:29:30|626.75|624.35|626.36|623.96|626.75|624.35|626.36|623.96|0
1630495820000|2021-09-01 11:30:20|626.26|623.86|626.16|623.76|626.26|623.86|626.16|623.76|0
1630495840000|2021-09-01 11:30:40|626.36|623.96|626.55|624.15|626.55|624.15|626.36|623.96|0
1630495850000|2021-09-01 11:30:50|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630495880000|2021-09-01 11:31:20|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630495890000|2021-09-01 11:31:30|627.04|624.64|627.14|624.74|627.14|624.74|627.04|624.64|0
1630495910000|2021-09-01 11:31:50|626.95|624.55|627.14|624.74|627.14|624.74|626.95|624.55|0
1630495920000|2021-09-01 11:32:00|626.95|624.55|627.04|624.64|627.04|624.64|626.95|624.55|0
1630495930000|2021-09-01 11:32:10|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630495940000|2021-09-01 11:32:20|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630495950000|2021-09-01 11:32:30|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630495960000|2021-09-01 11:32:40|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630495980000|2021-09-01 11:33:00|627.43|625.03|627.34|624.94|627.43|625.03|627.34|624.94|0
1630495990000|2021-09-01 11:33:10|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630496010000|2021-09-01 11:33:30|627.43|625.03|627.43|625.03|627.43|625.03|627.43|625.03|0
1630496020000|2021-09-01 11:33:40|627.53|625.13|627.34|624.94|627.53|625.13|627.34|624.94|0
1630496030000|2021-09-01 11:33:50|627.53|625.13|627.34|624.94|627.53|625.13|627.34|624.94|0
1630496070000|2021-09-01 11:34:30|627.43|625.03|627.34|624.94|627.43|625.03|627.34|624.94|0
1630496080000|2021-09-01 11:34:40|627.43|625.03|627.34|624.94|627.43|625.03|627.34|624.94|0
1630496120000|2021-09-01 11:35:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496170000|2021-09-01 11:36:10|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1630496180000|2021-09-01 11:36:20|627.14|624.74|627.14|624.74|627.14|624.74|626.94|624.54|0
1630496210000|2021-09-01 11:36:50|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1630496220000|2021-09-01 11:37:00|626.94|624.54|627.14|624.74|627.14|624.74|626.94|624.54|0
1630496230000|2021-09-01 11:37:10|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1630496240000|2021-09-01 11:37:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496250000|2021-09-01 11:37:30|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1630496260000|2021-09-01 11:37:40|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1630496310000|2021-09-01 11:38:30|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1630496320000|2021-09-01 11:38:40|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496330000|2021-09-01 11:38:50|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1630496340000|2021-09-01 11:39:00|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496370000|2021-09-01 11:39:30|627.33|624.93|627.14|624.74|627.33|624.93|627.14|624.74|0
1630496380000|2021-09-01 11:39:40|627.33|624.93|627.14|624.74|627.33|624.93|627.14|624.74|0
1630496410000|2021-09-01 11:40:10|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1630496420000|2021-09-01 11:40:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496640000|2021-09-01 11:44:00|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630496720000|2021-09-01 11:45:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496740000|2021-09-01 11:45:40|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630496750000|2021-09-01 11:45:50|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630496830000|2021-09-01 11:47:10|627.33|624.93|627.14|624.74|627.33|624.93|627.14|624.74|0
1630496850000|2021-09-01 11:47:30|626.94|624.54|627.14|624.74|627.14|624.74|626.94|624.54|0
1630496870000|2021-09-01 11:47:50|627.13|624.73|627.13|624.73|627.13|624.73|627.13|624.73|0
1630496880000|2021-09-01 11:48:00|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630496910000|2021-09-01 11:48:30|627.42|625.02|627.53|625.13|627.53|625.13|627.42|625.02|0
1630496920000|2021-09-01 11:48:40|627.72|625.32|627.53|625.13|627.72|625.32|627.53|625.13|0
1630496940000|2021-09-01 11:49:00|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630496960000|2021-09-01 11:49:20|627.13|624.73|627.23|624.83|627.23|624.83|627.13|624.73|0
1630496970000|2021-09-01 11:49:30|627.13|624.73|627.33|624.93|627.33|624.93|627.13|624.73|0
1630497020000|2021-09-01 11:50:20|627.13|624.73|627.13|624.73|627.13|624.73|627.13|624.73|0
1630497090000|2021-09-01 11:51:30|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630497140000|2021-09-01 11:52:20|627.52|625.12|627.33|624.93|627.52|625.12|627.33|624.93|0
1630497180000|2021-09-01 11:53:00|627.13|624.73|627.13|624.73|627.13|624.73|627.13|624.73|0
1630497190000|2021-09-01 11:53:10|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630497200000|2021-09-01 11:53:20|627.23|624.83|627.13|624.73|627.33|624.93|627.13|624.73|0
1630497320000|2021-09-01 11:55:20|627.03|624.63|627.13|624.73|627.13|624.73|627.03|624.63|0
1630497330000|2021-09-01 11:55:30|627.03|624.63|626.94|624.54|627.03|624.63|626.94|624.54|0
1630497350000|2021-09-01 11:55:50|626.74|624.34|626.74|624.34|626.74|624.34|626.74|624.34|0
1630497370000|2021-09-01 11:56:10|626.83|624.43|626.94|624.54|626.94|624.54|626.83|624.43|0
1630497430000|2021-09-01 11:57:10|627.13|624.73|627.13|624.73|627.13|624.73|627.13|624.73|0
1630497450000|2021-09-01 11:57:30|627.33|624.93|627.33|624.93|627.33|624.93|627.33|624.93|0
1630497480000|2021-09-01 11:58:00|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630497520000|2021-09-01 11:58:40|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630497550000|2021-09-01 11:59:10|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630497570000|2021-09-01 11:59:30|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630497600000|2021-09-01 12:00:00|627.91|625.51|627.72|625.32|627.91|625.51|627.72|625.32|0
1630497610000|2021-09-01 12:00:10|627.91|625.51|627.91|625.51|628.11|625.71|627.91|625.51|0
1630497620000|2021-09-01 12:00:20|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630497650000|2021-09-01 12:00:50|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630497670000|2021-09-01 12:01:10|628.11|625.71|627.91|625.51|628.11|625.71|627.91|625.51|0
1630497680000|2021-09-01 12:01:20|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1630497690000|2021-09-01 12:01:30|627.91|625.51|627.91|625.51|628.11|625.71|627.91|625.51|0
1630497720000|2021-09-01 12:02:00|628.11|625.71|628.01|625.61|628.11|625.71|628.01|625.61|0
1630497730000|2021-09-01 12:02:10|628.11|625.71|627.91|625.51|628.11|625.71|627.91|625.51|0
1630497740000|2021-09-01 12:02:20|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1630497750000|2021-09-01 12:02:30|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630497780000|2021-09-01 12:03:00|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630497820000|2021-09-01 12:03:40|627.52|625.12|627.72|625.32|627.72|625.32|627.52|625.12|0
1630497850000|2021-09-01 12:04:10|627.52|625.12|627.72|625.32|627.72|625.32|627.52|625.12|0
1630497890000|2021-09-01 12:04:50|627.61|625.21|627.72|625.32|627.72|625.32|627.61|625.21|0
1630497900000|2021-09-01 12:05:00|627.91|625.51|627.81|625.41|627.91|625.51|627.81|625.41|0
1630497910000|2021-09-01 12:05:10|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630497950000|2021-09-01 12:05:50|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630497980000|2021-09-01 12:06:20|627.52|625.12|627.71|625.31|627.71|625.31|627.52|625.12|0
1630498020000|2021-09-01 12:07:00|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630498030000|2021-09-01 12:07:10|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630498060000|2021-09-01 12:07:40|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630498070000|2021-09-01 12:07:50|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630498090000|2021-09-01 12:08:10|627.91|625.51|627.71|625.31|627.91|625.51|627.71|625.31|0
1630498130000|2021-09-01 12:08:50|627.81|625.41|627.71|625.31|627.81|625.41|627.71|625.31|0
1630498140000|2021-09-01 12:09:00|627.81|625.41|627.91|625.51|627.91|625.51|627.81|625.41|0
1630498150000|2021-09-01 12:09:10|627.81|625.41|627.71|625.31|627.81|625.41|627.71|625.31|0
1630498170000|2021-09-01 12:09:30|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630498190000|2021-09-01 12:09:50|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1630498230000|2021-09-01 12:10:30|628|625.6|628|625.6|628|625.6|628|625.6|0
1630498240000|2021-09-01 12:10:40|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1630498250000|2021-09-01 12:10:50|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630498260000|2021-09-01 12:11:00|628|625.6|628.1|625.7|628.1|625.7|627.91|625.51|0
1630498390000|2021-09-01 12:13:10|628|625.6|628.1|625.7|628.1|625.7|628|625.6|0
1630498400000|2021-09-01 12:13:20|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1630498410000|2021-09-01 12:13:30|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630498420000|2021-09-01 12:13:40|628.1|625.7|628.1|625.7|628.1|625.7|627.91|625.51|0
1630498450000|2021-09-01 12:14:10|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630498470000|2021-09-01 12:14:30|628.5|626.1|628.5|626.1|628.5|626.1|628.5|626.1|0
1630498480000|2021-09-01 12:14:40|628.3|625.9|628.5|626.1|628.5|626.1|628.3|625.9|0
1630498490000|2021-09-01 12:14:50|628.79|626.39|628.79|626.39|628.79|626.39|628.79|626.39|0
1630498500000|2021-09-01 12:15:00|628.69|626.29|629.48|627.08|629.48|627.08|628.5|626.1|0
1630498510000|2021-09-01 12:15:10|628.5|626.1|628.69|626.29|628.69|626.29|628.3|625.9|0
1630498520000|2021-09-01 12:15:20|628.5|626.1|628.5|626.1|628.5|626.1|628.5|626.1|0
1630498530000|2021-09-01 12:15:30|628.69|626.29|628.69|626.29|628.89|626.49|628.5|626.1|0
1630498540000|2021-09-01 12:15:40|628.98|626.58|629.08|626.68|629.28|626.88|628.98|626.58|0
1630498550000|2021-09-01 12:15:50|628.89|626.49|629.08|626.68|629.08|626.68|628.89|626.49|0
1630498560000|2021-09-01 12:16:00|629.28|626.88|629.28|626.88|629.28|626.88|629.08|626.68|0
1630498570000|2021-09-01 12:16:10|629.48|627.08|629.28|626.88|629.48|627.08|629.28|626.88|0
1630498580000|2021-09-01 12:16:20|629.08|626.68|628.89|626.49|629.08|626.68|628.89|626.49|0
1630498590000|2021-09-01 12:16:30|628.69|626.29|628.3|625.9|628.69|626.29|628.3|625.9|0
1630498600000|2021-09-01 12:16:40|628.49|626.09|628.3|625.9|628.49|626.09|628.3|625.9|0
1630498610000|2021-09-01 12:16:50|628.49|626.09|628.49|626.09|628.49|626.09|628.39|625.99|0
1630498620000|2021-09-01 12:17:00|628.3|625.9|628.3|625.9|628.39|625.99|628.3|625.9|0
1630498630000|2021-09-01 12:17:10|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630498650000|2021-09-01 12:17:30|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630498660000|2021-09-01 12:17:40|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630498680000|2021-09-01 12:18:00|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630498690000|2021-09-01 12:18:10|628.3|625.9|628.49|626.09|628.69|626.29|628.3|625.9|0
1630498700000|2021-09-01 12:18:20|628.59|626.19|628.49|626.09|628.69|626.29|628.49|626.09|0
1630498710000|2021-09-01 12:18:30|628.69|626.29|628.78|626.38|628.78|626.38|628.69|626.29|0
1630498720000|2021-09-01 12:18:40|629.08|626.68|629.08|626.68|629.08|626.68|628.89|626.49|0
1630498730000|2021-09-01 12:18:50|628.89|626.49|628.78|626.38|628.89|626.49|628.69|626.29|0
1630498740000|2021-09-01 12:19:00|628.69|626.29|628.89|626.49|628.89|626.49|628.69|626.29|0
1630498750000|2021-09-01 12:19:10|628.69|626.29|628.69|626.29|628.69|626.29|628.69|626.29|0
1630498760000|2021-09-01 12:19:20|628.89|626.49|628.3|625.9|628.89|626.49|628.3|625.9|0
1630498770000|2021-09-01 12:19:30|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630498780000|2021-09-01 12:19:40|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630498800000|2021-09-01 12:20:00|628.59|626.19|628.69|626.29|628.69|626.29|628.59|626.19|0
1630498810000|2021-09-01 12:20:10|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630498820000|2021-09-01 12:20:20|628.69|626.29|628.69|626.29|628.69|626.29|628.69|626.29|0
1630498830000|2021-09-01 12:20:30|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630498840000|2021-09-01 12:20:40|628.69|626.29|628.49|626.09|628.69|626.29|628.49|626.09|0
1630498850000|2021-09-01 12:20:50|628.39|625.99|628.3|625.9|628.39|625.99|628.3|625.9|0
1630498860000|2021-09-01 12:21:00|628.39|625.99|628.1|625.7|628.39|625.99|628.1|625.7|0
1630498870000|2021-09-01 12:21:10|628.3|625.9|628.1|625.7|628.3|625.9|628.1|625.7|0
1630498880000|2021-09-01 12:21:20|628.3|625.9|628.1|625.7|628.3|625.9|628.1|625.7|0
1630498890000|2021-09-01 12:21:30|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630498900000|2021-09-01 12:21:40|628.19|625.79|628.3|625.9|628.3|625.9|628.19|625.79|0
1630498910000|2021-09-01 12:21:50|628.19|625.79|628.1|625.7|628.19|625.79|628.1|625.7|0
1630498920000|2021-09-01 12:22:00|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630498930000|2021-09-01 12:22:10|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630498940000|2021-09-01 12:22:20|628.39|625.99|628.3|625.9|628.49|626.09|628.3|625.9|0
1630498950000|2021-09-01 12:22:30|628.49|626.09|628.3|625.9|628.49|626.09|628.3|625.9|0
1630498980000|2021-09-01 12:23:00|628.19|625.79|628.3|625.9|628.3|625.9|628.19|625.79|0
1630498990000|2021-09-01 12:23:10|628.1|625.7|627.9|625.5|628.1|625.7|627.9|625.5|0
1630499000000|2021-09-01 12:23:20|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499010000|2021-09-01 12:23:30|628|625.6|628.1|625.7|628.1|625.7|628|625.6|0
1630499020000|2021-09-01 12:23:40|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499030000|2021-09-01 12:23:50|627.71|625.31|627.9|625.5|627.9|625.5|627.71|625.31|0
1630499040000|2021-09-01 12:24:00|627.71|625.31|627.9|625.5|627.9|625.5|627.71|625.31|0
1630499050000|2021-09-01 12:24:10|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499060000|2021-09-01 12:24:20|627.9|625.5|628.1|625.7|628.1|625.7|627.9|625.5|0
1630499070000|2021-09-01 12:24:30|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499080000|2021-09-01 12:24:40|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499090000|2021-09-01 12:24:50|628|625.6|628.1|625.7|628.1|625.7|628|625.6|0
1630499100000|2021-09-01 12:25:00|628|625.6|627.9|625.5|628|625.6|627.9|625.5|0
1630499110000|2021-09-01 12:25:10|627.71|625.31|627.9|625.5|627.9|625.5|627.71|625.31|0
1630499120000|2021-09-01 12:25:20|627.8|625.4|627.51|625.11|627.9|625.5|627.51|625.11|0
1630499130000|2021-09-01 12:25:30|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630499150000|2021-09-01 12:25:50|627.9|625.5|627.71|625.31|627.9|625.5|627.71|625.31|0
1630499160000|2021-09-01 12:26:00|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630499170000|2021-09-01 12:26:10|627.71|625.31|627.51|625.11|627.71|625.31|627.51|625.11|0
1630499180000|2021-09-01 12:26:20|627.71|625.31|627.6|625.2|627.71|625.31|627.6|625.2|0
1630499190000|2021-09-01 12:26:30|627.51|625.11|627.51|625.11|627.71|625.31|627.51|625.11|0
1630499200000|2021-09-01 12:26:40|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630499220000|2021-09-01 12:27:00|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499230000|2021-09-01 12:27:10|627.71|625.31|627.9|625.5|627.9|625.5|627.71|625.31|0
1630499240000|2021-09-01 12:27:20|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499260000|2021-09-01 12:27:40|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1630499270000|2021-09-01 12:27:50|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499300000|2021-09-01 12:28:20|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499340000|2021-09-01 12:29:00|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499360000|2021-09-01 12:29:20|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499370000|2021-09-01 12:29:30|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630499390000|2021-09-01 12:29:50|627.6|625.2|627.71|625.31|627.71|625.31|627.6|625.2|0
1630499400000|2021-09-01 12:30:00|627.9|625.5|627.71|625.31|627.9|625.5|627.71|625.31|0
1630499410000|2021-09-01 12:30:10|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499440000|2021-09-01 12:30:40|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499460000|2021-09-01 12:31:00|628.19|625.79|628.49|626.09|628.49|626.09|628.19|625.79|0
1630499470000|2021-09-01 12:31:10|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1630499480000|2021-09-01 12:31:20|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630499490000|2021-09-01 12:31:30|628.39|625.99|628.29|625.89|628.39|625.99|628.29|625.89|0
1630499500000|2021-09-01 12:31:40|628.49|626.09|628.29|625.89|628.49|626.09|628.29|625.89|0
1630499520000|2021-09-01 12:32:00|628.39|625.99|628.49|626.09|628.49|626.09|628.39|625.99|0
1630499540000|2021-09-01 12:32:20|628.68|626.28|628.49|626.09|628.68|626.28|628.49|626.09|0
1630499550000|2021-09-01 12:32:30|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1630499560000|2021-09-01 12:32:40|628.68|626.28|628.58|626.18|628.68|626.28|628.58|626.18|0
1630499570000|2021-09-01 12:32:50|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1630499580000|2021-09-01 12:33:00|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630499590000|2021-09-01 12:33:10|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1630499620000|2021-09-01 12:33:40|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630499630000|2021-09-01 12:33:50|628.58|626.18|628.58|626.18|628.58|626.18|628.49|626.09|0
1630499640000|2021-09-01 12:34:00|628.68|626.28|628.49|626.09|628.68|626.28|628.49|626.09|0
1630499670000|2021-09-01 12:34:30|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1630499710000|2021-09-01 12:35:10|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630499730000|2021-09-01 12:35:30|628.09|625.69|628.09|625.69|628.09|625.69|628.09|625.69|0
1630499740000|2021-09-01 12:35:40|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630499750000|2021-09-01 12:35:50|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630499760000|2021-09-01 12:36:00|627.8|625.4|627.7|625.3|627.8|625.4|627.7|625.3|0
1630499790000|2021-09-01 12:36:30|627.51|625.11|627.7|625.3|627.7|625.3|627.51|625.11|0
1630499800000|2021-09-01 12:36:40|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630499810000|2021-09-01 12:36:50|627.31|624.91|627.11|624.71|627.31|624.91|627.11|624.71|0
1630499820000|2021-09-01 12:37:00|627.4|625|627.4|625|627.4|625|627.4|625|0
1630499830000|2021-09-01 12:37:10|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630499850000|2021-09-01 12:37:30|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630499860000|2021-09-01 12:37:40|627.51|625.11|627.51|625.11|627.7|625.3|627.51|625.11|0
1630499870000|2021-09-01 12:37:50|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630499880000|2021-09-01 12:38:00|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630499900000|2021-09-01 12:38:20|627.4|625|627.31|624.91|627.4|625|627.31|624.91|0
1630499910000|2021-09-01 12:38:30|627.21|624.81|627.11|624.71|627.31|624.91|627.11|624.71|0
1630499920000|2021-09-01 12:38:40|627.31|624.91|627.11|624.71|627.31|624.91|627.11|624.71|0
1630499930000|2021-09-01 12:38:50|627.31|624.91|627.11|624.71|627.31|624.91|627.11|624.71|0
1630499950000|2021-09-01 12:39:10|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1630499970000|2021-09-01 12:39:30|626.72|624.32|626.82|624.42|626.92|624.52|626.72|624.32|0
1630499980000|2021-09-01 12:39:40|626.92|624.52|626.92|624.52|627.01|624.61|626.92|624.52|0
1630499990000|2021-09-01 12:39:50|627.11|624.71|627.11|624.71|627.11|624.71|627.11|624.71|0
1630500000000|2021-09-01 12:40:00|627.31|624.91|627.31|624.91|627.31|624.91|627.11|624.71|0
1630500020000|2021-09-01 12:40:20|627.11|624.71|627.11|624.71|627.31|624.91|627.11|624.71|0
1630500060000|2021-09-01 12:41:00|626.92|624.52|626.92|624.52|627.11|624.71|626.92|624.52|0
1630500070000|2021-09-01 12:41:10|627.11|624.71|627.11|624.71|627.11|624.71|626.92|624.52|0
1630500080000|2021-09-01 12:41:20|626.92|624.52|627.11|624.71|627.11|624.71|626.92|624.52|0
1630500100000|2021-09-01 12:41:40|627.31|624.91|626.92|624.52|627.31|624.91|626.92|624.52|0
1630500160000|2021-09-01 12:42:40|626.82|624.42|626.72|624.32|626.92|624.52|626.72|624.32|0
1630500170000|2021-09-01 12:42:50|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630500180000|2021-09-01 12:43:00|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500290000|2021-09-01 12:44:50|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1630500300000|2021-09-01 12:45:00|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500310000|2021-09-01 12:45:10|626.92|624.52|626.92|624.52|626.92|624.52|626.72|624.32|0
1630500320000|2021-09-01 12:45:20|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500330000|2021-09-01 12:45:30|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1630500350000|2021-09-01 12:45:50|626.72|624.32|626.72|624.32|626.92|624.52|626.72|624.32|0
1630500360000|2021-09-01 12:46:00|626.52|624.12|626.52|624.12|626.52|624.12|626.52|624.12|0
1630500390000|2021-09-01 12:46:30|626.33|623.93|625.94|623.54|626.33|623.93|625.94|623.54|0
1630500430000|2021-09-01 12:47:10|625.83|623.43|625.94|623.54|625.94|623.54|625.83|623.43|0
1630500440000|2021-09-01 12:47:20|626.13|623.73|625.94|623.54|626.13|623.73|625.94|623.54|0
1630500450000|2021-09-01 12:47:30|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630500460000|2021-09-01 12:47:40|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1630500470000|2021-09-01 12:47:50|626.52|624.12|626.52|624.12|626.52|624.12|626.52|624.12|0
1630500480000|2021-09-01 12:48:00|626.33|623.93|626.52|624.12|626.52|624.12|626.33|623.93|0
1630500490000|2021-09-01 12:48:10|626.42|624.02|626.52|624.12|626.52|624.12|626.42|624.02|0
1630500500000|2021-09-01 12:48:20|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500510000|2021-09-01 12:48:30|626.52|624.12|626.33|623.93|626.52|624.12|626.33|623.93|0
1630500520000|2021-09-01 12:48:40|626.52|624.12|626.52|624.12|626.52|624.12|626.52|624.12|0
1630500550000|2021-09-01 12:49:10|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500570000|2021-09-01 12:49:30|626.91|624.51|626.91|624.51|626.91|624.51|626.91|624.51|0
1630500580000|2021-09-01 12:49:40|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500590000|2021-09-01 12:49:50|626.91|624.51|626.72|624.32|626.91|624.51|626.72|624.32|0
1630500620000|2021-09-01 12:50:20|626.62|624.22|626.62|624.22|626.62|624.22|626.62|624.22|0
1630500630000|2021-09-01 12:50:30|626.72|624.32|626.52|624.12|626.72|624.32|626.52|624.12|0
1630500640000|2021-09-01 12:50:40|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630500650000|2021-09-01 12:50:50|626.91|624.51|626.91|624.51|626.91|624.51|626.91|624.51|0
1630500660000|2021-09-01 12:51:00|626.72|624.32|626.52|624.12|626.72|624.32|626.52|624.12|0
1630500670000|2021-09-01 12:51:10|626.33|623.93|626.42|624.02|626.42|624.02|626.33|623.93|0
1630500680000|2021-09-01 12:51:20|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1630500710000|2021-09-01 12:51:50|626.52|624.12|626.33|623.93|626.52|624.12|626.33|623.93|0
1630500720000|2021-09-01 12:52:00|626.52|624.12|626.52|624.12|626.52|624.12|626.52|624.12|0
1630500740000|2021-09-01 12:52:20|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1630500760000|2021-09-01 12:52:40|626.13|623.73|626.33|623.93|626.33|623.93|626.13|623.73|0
1630500770000|2021-09-01 12:52:50|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630500780000|2021-09-01 12:53:00|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630500840000|2021-09-01 12:54:00|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630500850000|2021-09-01 12:54:10|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630500860000|2021-09-01 12:54:20|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630500880000|2021-09-01 12:54:40|626.03|623.63|625.93|623.53|626.03|623.63|625.93|623.53|0
1630500890000|2021-09-01 12:54:50|626.13|623.73|625.74|623.34|626.13|623.73|625.74|623.34|0
1630500900000|2021-09-01 12:55:00|625.83|623.43|625.93|623.53|625.93|623.53|625.83|623.43|0
1630500910000|2021-09-01 12:55:10|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630500920000|2021-09-01 12:55:20|625.83|623.43|625.93|623.53|625.93|623.53|625.83|623.43|0
1630500960000|2021-09-01 12:56:00|625.74|623.34|625.74|623.34|625.74|623.34|625.74|623.34|0
1630500980000|2021-09-01 12:56:20|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630501000000|2021-09-01 12:56:40|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630501020000|2021-09-01 12:57:00|626.03|623.63|626.03|623.63|626.03|623.63|626.03|623.63|0
1630501030000|2021-09-01 12:57:10|626.13|623.73|626.32|623.92|626.32|623.92|626.13|623.73|0
1630501050000|2021-09-01 12:57:30|626.22|623.82|626.32|623.92|626.32|623.92|626.22|623.82|0
1630501090000|2021-09-01 12:58:10|626.13|623.73|626.32|623.92|626.32|623.92|626.13|623.73|0
1630501100000|2021-09-01 12:58:20|626.13|623.73|626.13|623.73|626.32|623.92|626.13|623.73|0
1630501110000|2021-09-01 12:58:30|626.32|623.92|626.13|623.73|626.32|623.92|626.13|623.73|0
1630501120000|2021-09-01 12:58:40|625.93|623.53|625.93|623.53|626.13|623.73|625.93|623.53|0
1630501140000|2021-09-01 12:59:00|626.03|623.63|626.13|623.73|626.13|623.73|626.03|623.63|0
1630501150000|2021-09-01 12:59:10|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630501160000|2021-09-01 12:59:20|625.74|623.34|625.54|623.14|625.74|623.34|625.54|623.14|0
1630501170000|2021-09-01 12:59:30|625.63|623.23|625.74|623.34|625.74|623.34|625.63|623.23|0
1630501180000|2021-09-01 12:59:40|625.54|623.14|625.54|623.14|625.74|623.34|625.54|623.14|0
1630501200000|2021-09-01 13:00:00|625.44|623.04|625.54|623.14|625.54|623.14|625.44|623.04|0
1630501210000|2021-09-01 13:00:10|625.34|622.94|625.34|622.94|625.54|623.14|625.34|622.94|0
1630501230000|2021-09-01 13:00:30|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630501240000|2021-09-01 13:00:40|624.95|622.55|624.95|622.55|625.15|622.75|624.95|622.55|0
1630501250000|2021-09-01 13:00:50|625.15|622.75|625.15|622.75|625.15|622.75|624.95|622.55|0
1630501280000|2021-09-01 13:01:20|625.34|622.94|625.34|622.94|625.34|622.94|625.34|622.94|0
1630501290000|2021-09-01 13:01:30|625.44|623.04|625.54|623.14|625.73|623.33|625.44|623.04|0
1630501300000|2021-09-01 13:01:40|625.34|622.94|625.34|622.94|625.34|622.94|625.34|622.94|0
1630501320000|2021-09-01 13:02:00|625.54|623.14|625.54|623.14|625.54|623.14|625.54|623.14|0
1630501330000|2021-09-01 13:02:10|625.73|623.33|625.73|623.33|625.73|623.33|625.54|623.14|0
1630501340000|2021-09-01 13:02:20|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630501350000|2021-09-01 13:02:30|626.13|623.73|626.13|623.73|626.13|623.73|626.13|623.73|0
1630501360000|2021-09-01 13:02:40|625.93|623.53|625.93|623.53|625.93|623.53|625.93|623.53|0
1630501380000|2021-09-01 13:03:00|625.54|623.14|625.34|622.94|625.54|623.14|625.34|622.94|0
1630501390000|2021-09-01 13:03:10|625.15|622.75|625.15|622.75|625.15|622.75|625.15|622.75|0
1630501400000|2021-09-01 13:03:20|625.05|622.65|624.76|622.36|625.05|622.65|624.76|622.36|0
1630501410000|2021-09-01 13:03:30|624.56|622.16|624.56|622.16|624.76|622.36|624.56|622.16|0
1630501420000|2021-09-01 13:03:40|624.76|622.36|624.56|622.16|624.76|622.36|624.36|621.96|0
1630501430000|2021-09-01 13:03:50|624.36|621.96|624.36|621.96|624.36|621.96|624.36|621.96|0
1630501440000|2021-09-01 13:04:00|624.17|621.77|624.17|621.77|624.17|621.77|624.17|621.77|0
1630501450000|2021-09-01 13:04:10|623.97|621.57|624.17|621.77|624.17|621.77|623.97|621.57|0
1630501460000|2021-09-01 13:04:20|624.36|621.96|624.36|621.96|624.36|621.96|624.36|621.96|0
1630501470000|2021-09-01 13:04:30|624.56|622.16|624.56|622.16|624.56|622.16|624.56|622.16|0
1630501480000|2021-09-01 13:04:40|624.36|621.96|623.97|621.57|624.36|621.96|623.97|621.57|0
1630501490000|2021-09-01 13:04:50|624.17|621.77|624.17|621.77|624.17|621.77|624.17|621.77|0
1630501500000|2021-09-01 13:05:00|623.97|621.57|624.36|621.96|624.36|621.96|623.97|621.57|0
1630501510000|2021-09-01 13:05:10|624.17|621.77|624.36|621.96|624.36|621.96|624.17|621.77|0
1630501530000|2021-09-01 13:05:30|624.56|622.16|624.36|621.96|624.56|622.16|624.36|621.96|0
1630501540000|2021-09-01 13:05:40|624.17|621.77|624.17|621.77|624.17|621.77|624.17|621.77|0
1630501550000|2021-09-01 13:05:50|624.36|621.96|624.36|621.96|624.36|621.96|624.36|621.96|0
1630501560000|2021-09-01 13:06:00|624.56|622.16|624.36|621.96|624.56|622.16|624.36|621.96|0
1630501570000|2021-09-01 13:06:10|624.26|621.86|624.17|621.77|624.26|621.86|624.17|621.77|0
1630501580000|2021-09-01 13:06:20|623.97|621.57|624.17|621.77|624.17|621.77|623.97|621.57|0
1630501590000|2021-09-01 13:06:30|624.07|621.67|624.17|621.77|624.17|621.77|623.97|621.57|0
1630501600000|2021-09-01 13:06:40|624.36|621.96|622.21|619.81|624.36|621.96|622.21|619.81|0
1630501610000|2021-09-01 13:06:50|622.02|619.62|622.41|620.01|622.41|620.01|621.82|619.42|0
1630501620000|2021-09-01 13:07:00|622.8|620.4|622.8|620.4|622.8|620.4|622.8|620.4|0
1630501630000|2021-09-01 13:07:10|623|620.6|623|620.6|623|620.6|623|620.6|0
1630501640000|2021-09-01 13:07:20|622.8|620.4|622.41|620.01|623|620.6|622.41|620.01|0
1630501650000|2021-09-01 13:07:30|622.6|620.2|623|620.6|623|620.6|622.41|620.01|0
1630501670000|2021-09-01 13:07:50|622.8|620.4|623|620.6|623|620.6|622.8|620.4|0
1630501690000|2021-09-01 13:08:10|622.99|620.59|622.8|620.4|622.99|620.59|622.8|620.4|0
1630501700000|2021-09-01 13:08:20|622.7|620.3|622.99|620.59|622.99|620.59|622.7|620.3|0
1630501710000|2021-09-01 13:08:30|623.19|620.79|622.99|620.59|623.19|620.79|622.99|620.59|0
1630501730000|2021-09-01 13:08:50|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630501740000|2021-09-01 13:09:00|622.99|620.59|622.99|620.59|622.99|620.59|622.99|620.59|0
1630501760000|2021-09-01 13:09:20|623.09|620.69|623.19|620.79|623.19|620.79|623.09|620.69|0
1630501770000|2021-09-01 13:09:30|622.99|620.59|622.99|620.59|622.99|620.59|622.99|620.59|0
1630501790000|2021-09-01 13:09:50|623.09|620.69|623.19|620.79|623.19|620.79|623.09|620.69|0
1630501800000|2021-09-01 13:10:00|622.99|620.59|622.99|620.59|622.99|620.59|622.8|620.4|0
1630501820000|2021-09-01 13:10:20|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630501830000|2021-09-01 13:10:30|622.99|620.59|622.8|620.4|622.99|620.59|622.8|620.4|0
1630501840000|2021-09-01 13:10:40|622.99|620.59|622.99|620.59|622.99|620.59|622.99|620.59|0
1630501850000|2021-09-01 13:10:50|623.09|620.69|623.38|620.98|623.38|620.98|623.09|620.69|0
1630501860000|2021-09-01 13:11:00|623.19|620.79|623.38|620.98|623.38|620.98|623.19|620.79|0
1630501880000|2021-09-01 13:11:20|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630501890000|2021-09-01 13:11:30|623.38|620.98|623.38|620.98|623.38|620.98|623.19|620.79|0
1630501920000|2021-09-01 13:12:00|623.58|621.18|623.38|620.98|623.58|621.18|623.38|620.98|0
1630501930000|2021-09-01 13:12:10|623.58|621.18|623.38|620.98|623.58|621.18|623.38|620.98|0
1630501940000|2021-09-01 13:12:20|623.58|621.18|623.38|620.98|623.58|621.18|623.38|620.98|0
1630501950000|2021-09-01 13:12:30|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630501970000|2021-09-01 13:12:50|623.38|620.98|623.19|620.79|623.38|620.98|623.19|620.79|0
1630501980000|2021-09-01 13:13:00|623.38|620.98|622.99|620.59|623.38|620.98|622.99|620.59|0
1630502040000|2021-09-01 13:14:00|622.89|620.49|622.99|620.59|622.99|620.59|622.89|620.49|0
1630502050000|2021-09-01 13:14:10|622.8|620.4|622.99|620.59|622.99|620.59|622.8|620.4|0
1630502080000|2021-09-01 13:14:40|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630502090000|2021-09-01 13:14:50|623.09|620.69|623.19|620.79|623.19|620.79|623.09|620.69|0
1630502100000|2021-09-01 13:15:00|622.99|620.59|623.09|620.69|623.09|620.69|622.99|620.59|0
1630502110000|2021-09-01 13:15:10|622.99|620.59|622.99|620.59|623.19|620.79|622.99|620.59|0
1630502120000|2021-09-01 13:15:20|623.19|620.79|622.99|620.59|623.19|620.79|622.99|620.59|0
1630502150000|2021-09-01 13:15:50|622.8|620.4|622.8|620.4|622.8|620.4|622.8|620.4|0
1630502160000|2021-09-01 13:16:00|622.6|620.2|622.41|620.01|622.6|620.2|622.21|619.81|0
1630502170000|2021-09-01 13:16:10|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502180000|2021-09-01 13:16:20|622.41|620.01|622.21|619.81|622.41|620.01|622.21|619.81|0
1630502190000|2021-09-01 13:16:30|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630502200000|2021-09-01 13:16:40|622.8|620.4|622.8|620.4|622.8|620.4|622.8|620.4|0
1630502210000|2021-09-01 13:16:50|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630502220000|2021-09-01 13:17:00|622.41|620.01|622.41|620.01|622.41|620.01|622.41|620.01|0
1630502230000|2021-09-01 13:17:10|622.5|620.1|622.8|620.4|622.8|620.4|622.5|620.1|0
1630502240000|2021-09-01 13:17:20|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630502250000|2021-09-01 13:17:30|622.41|620.01|622.41|620.01|622.41|620.01|622.41|620.01|0
1630502260000|2021-09-01 13:17:40|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502270000|2021-09-01 13:17:50|622.41|620.01|622.21|619.81|622.41|620.01|622.21|619.81|0
1630502280000|2021-09-01 13:18:00|622.3|619.9|622.41|620.01|622.41|620.01|622.3|619.9|0
1630502290000|2021-09-01 13:18:10|622.4|620|622.4|620|622.4|620|622.4|620|0
1630502300000|2021-09-01 13:18:20|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502320000|2021-09-01 13:18:40|622.4|620|622.4|620|622.4|620|622.4|620|0
1630502330000|2021-09-01 13:18:50|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502340000|2021-09-01 13:19:00|622.4|620|622.4|620|622.4|620|622.21|619.81|0
1630502350000|2021-09-01 13:19:10|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502360000|2021-09-01 13:19:20|622.4|620|622.4|620|622.4|620|622.4|620|0
1630502390000|2021-09-01 13:19:50|622.21|619.81|622.21|619.81|622.4|620|622.21|619.81|0
1630502400000|2021-09-01 13:20:00|622.4|620|622.4|620|622.4|620|622.4|620|0
1630502420000|2021-09-01 13:20:20|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502430000|2021-09-01 13:20:30|622.01|619.61|622.21|619.81|622.21|619.81|622.01|619.61|0
1630502450000|2021-09-01 13:20:50|622.01|619.61|621.82|619.42|622.01|619.61|621.82|619.42|0
1630502460000|2021-09-01 13:21:00|622.01|619.61|621.82|619.42|622.01|619.61|621.82|619.42|0
1630502470000|2021-09-01 13:21:10|621.43|619.03|620.84|618.44|621.43|619.03|620.84|618.44|0
1630502490000|2021-09-01 13:21:30|621.04|618.64|621.43|619.03|621.43|619.03|621.04|618.64|0
1630502500000|2021-09-01 13:21:40|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630502510000|2021-09-01 13:21:50|620.84|618.44|621.04|618.64|621.04|618.64|620.84|618.44|0
1630502520000|2021-09-01 13:22:00|621.23|618.83|621.43|619.03|621.43|619.03|621.23|618.83|0
1630502530000|2021-09-01 13:22:10|621.23|618.83|621.04|618.64|621.23|618.83|621.04|618.64|0
1630502540000|2021-09-01 13:22:20|620.65|618.25|620.65|618.25|620.84|618.44|620.65|618.25|0
1630502550000|2021-09-01 13:22:30|620.84|618.44|620.74|618.34|620.84|618.44|620.65|618.25|0
1630502560000|2021-09-01 13:22:40|620.84|618.44|620.84|618.44|620.84|618.44|620.74|618.34|0
1630502570000|2021-09-01 13:22:50|621.04|618.64|621.23|618.83|621.23|618.83|621.04|618.64|0
1630502580000|2021-09-01 13:23:00|621.33|618.93|621.43|619.03|621.43|619.03|621.23|618.83|0
1630502590000|2021-09-01 13:23:10|621.52|619.12|621.62|619.22|621.62|619.22|621.52|619.12|0
1630502600000|2021-09-01 13:23:20|621.82|619.42|622.01|619.61|622.01|619.61|621.82|619.42|0
1630502610000|2021-09-01 13:23:30|622.21|619.81|622.21|619.81|622.4|620|622.21|619.81|0
1630502620000|2021-09-01 13:23:40|622.01|619.61|622.21|619.81|622.21|619.81|622.01|619.61|0
1630502640000|2021-09-01 13:24:00|622.4|620|622.4|620|622.4|620|622.3|619.9|0
1630502650000|2021-09-01 13:24:10|622.6|620.2|622.79|620.39|622.79|620.39|622.6|620.2|0
1630502660000|2021-09-01 13:24:20|622.99|620.59|622.99|620.59|622.99|620.59|622.99|620.59|0
1630502670000|2021-09-01 13:24:30|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630502690000|2021-09-01 13:24:50|622.6|620.2|622.5|620.1|622.6|620.2|622.4|620|0
1630502700000|2021-09-01 13:25:00|622.4|620|622.6|620.2|622.6|620.2|622.4|620|0
1630502710000|2021-09-01 13:25:10|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630502720000|2021-09-01 13:25:20|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630502730000|2021-09-01 13:25:30|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630502750000|2021-09-01 13:25:50|622.4|620|622.6|620.2|622.6|620.2|622.4|620|0
1630502760000|2021-09-01 13:26:00|622.4|620|622.4|620|622.4|620|622.21|619.81|0
1630502770000|2021-09-01 13:26:10|622.21|619.81|622.01|619.61|622.21|619.81|622.01|619.61|0
1630502780000|2021-09-01 13:26:20|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630502790000|2021-09-01 13:26:30|622.4|620|622.4|620|622.4|620|622.4|620|0
1630502800000|2021-09-01 13:26:40|622.01|619.61|622.21|619.81|622.21|619.81|622.01|619.61|0
1630502810000|2021-09-01 13:26:50|622.01|619.61|622.21|619.81|622.21|619.81|622.01|619.61|0
1630502820000|2021-09-01 13:27:00|622.01|619.61|621.82|619.42|622.01|619.61|621.82|619.42|0
1630502830000|2021-09-01 13:27:10|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630502840000|2021-09-01 13:27:20|621.82|619.42|621.82|619.42|621.82|619.42|621.82|619.42|0
1630502850000|2021-09-01 13:27:30|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630502860000|2021-09-01 13:27:40|621.82|619.42|621.82|619.42|621.82|619.42|621.82|619.42|0
1630502870000|2021-09-01 13:27:50|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630502880000|2021-09-01 13:28:00|621.42|619.02|621.42|619.02|621.42|619.02|621.32|618.92|0
1630502890000|2021-09-01 13:28:10|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630502900000|2021-09-01 13:28:20|621.42|619.02|621.42|619.02|621.42|619.02|621.42|619.02|0
1630502910000|2021-09-01 13:28:30|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630502940000|2021-09-01 13:29:00|621.42|619.02|621.42|619.02|621.42|619.02|621.42|619.02|0
1630502950000|2021-09-01 13:29:10|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630502960000|2021-09-01 13:29:20|621.81|619.41|622.01|619.61|622.01|619.61|621.81|619.41|0
1630502970000|2021-09-01 13:29:30|621.81|619.41|622.01|619.61|622.01|619.61|621.81|619.41|0
1630502980000|2021-09-01 13:29:40|621.81|619.41|621.62|619.22|621.81|619.41|621.62|619.22|0
1630502990000|2021-09-01 13:29:50|621.81|619.41|621.62|619.22|621.81|619.41|621.62|619.22|0
1630503000000|2021-09-01 13:30:00|621.81|619.41|621.42|619.02|621.81|619.41|621.42|619.02|0
1630503010000|2021-09-01 13:30:10|621.23|618.83|620.25|617.85|621.23|618.83|620.25|617.85|0
1630503020000|2021-09-01 13:30:20|620.84|618.44|620.64|618.24|621.03|618.63|620.64|618.24|0
1630503030000|2021-09-01 13:30:30|620.45|618.05|620.45|618.05|620.64|618.24|620.25|617.85|0
1630503040000|2021-09-01 13:30:40|620.64|618.24|620.06|617.66|620.64|618.24|619.86|617.46|0
1630503050000|2021-09-01 13:30:50|619.86|617.46|620.45|618.05|620.45|618.05|619.86|617.46|0
1630503060000|2021-09-01 13:31:00|620.25|617.85|621.23|618.83|621.23|618.83|620.25|617.85|0
1630503070000|2021-09-01 13:31:10|621.03|618.63|620.84|618.44|621.03|618.63|620.84|618.44|0
1630503080000|2021-09-01 13:31:20|620.93|618.53|621.23|618.83|621.23|618.83|620.93|618.53|0
1630503090000|2021-09-01 13:31:30|621.62|619.22|621.42|619.02|621.62|619.22|621.42|619.02|0
1630503100000|2021-09-01 13:31:40|621.62|619.22|620.84|618.44|621.62|619.22|620.84|618.44|0
1630503110000|2021-09-01 13:31:50|621.13|618.73|621.23|618.83|621.23|618.83|620.84|618.44|0
1630503120000|2021-09-01 13:32:00|621.42|619.02|621.62|619.22|621.81|619.41|621.42|619.02|0
1630503130000|2021-09-01 13:32:10|621.42|619.02|621.42|619.02|621.62|619.22|621.42|619.02|0
1630503140000|2021-09-01 13:32:20|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630503150000|2021-09-01 13:32:30|621.62|619.22|620.64|618.24|621.62|619.22|620.64|618.24|0
1630503160000|2021-09-01 13:32:40|620.84|618.44|620.45|618.05|620.84|618.44|620.45|618.05|0
1630503170000|2021-09-01 13:32:50|620.93|618.53|621.23|618.83|621.23|618.83|620.64|618.24|0
1630503180000|2021-09-01 13:33:00|621.42|619.02|621.23|618.83|621.62|619.22|621.23|618.83|0
1630503190000|2021-09-01 13:33:10|621.62|619.22|621.03|618.63|621.62|619.22|621.03|618.63|0
1630503200000|2021-09-01 13:33:20|621.42|619.02|621.81|619.41|621.81|619.41|621.23|618.83|0
1630503210000|2021-09-01 13:33:30|622.01|619.61|621.62|619.22|622.01|619.61|621.62|619.22|0
1630503220000|2021-09-01 13:33:40|621.81|619.41|621.71|619.31|622.01|619.61|621.71|619.31|0
1630503230000|2021-09-01 13:33:50|621.62|619.22|621.62|619.22|621.62|619.22|621.42|619.02|0
1630503240000|2021-09-01 13:34:00|621.81|619.41|621.03|618.63|621.81|619.41|621.03|618.63|0
1630503250000|2021-09-01 13:34:10|621.23|618.83|621.03|618.63|621.42|619.02|621.03|618.63|0
1630503260000|2021-09-01 13:34:20|621.23|618.83|621.03|618.63|621.23|618.83|621.03|618.63|0
1630503270000|2021-09-01 13:34:30|621.23|618.83|620.84|618.44|621.23|618.83|620.84|618.44|0
1630503280000|2021-09-01 13:34:40|621.42|619.02|621.42|619.02|621.42|619.02|621.13|618.73|0
1630503290000|2021-09-01 13:34:50|621.23|618.83|621.23|618.83|621.42|619.02|621.23|618.83|0
1630503300000|2021-09-01 13:35:00|620.84|618.44|621.23|618.83|621.23|618.83|620.84|618.44|0
1630503310000|2021-09-01 13:35:10|620.84|618.44|620.64|618.24|621.03|618.63|620.64|618.24|0
1630503320000|2021-09-01 13:35:20|620.84|618.44|621.23|618.83|621.23|618.83|620.84|618.44|0
1630503330000|2021-09-01 13:35:30|621.03|618.63|621.03|618.63|621.23|618.83|620.84|618.44|0
1630503340000|2021-09-01 13:35:40|620.84|618.44|621.03|618.63|621.03|618.63|620.84|618.44|0
1630503350000|2021-09-01 13:35:50|621.23|618.83|620.84|618.44|621.23|618.83|620.84|618.44|0
1630503360000|2021-09-01 13:36:00|620.45|618.05|619.67|617.27|620.45|618.05|619.67|617.27|0
1630503370000|2021-09-01 13:36:10|619.86|617.46|620.06|617.66|620.06|617.66|619.86|617.46|0
1630503380000|2021-09-01 13:36:20|619.86|617.46|620.25|617.85|620.25|617.85|619.86|617.46|0
1630503390000|2021-09-01 13:36:30|620.06|617.66|620.06|617.66|620.06|617.66|619.86|617.46|0
1630503400000|2021-09-01 13:36:40|619.86|617.46|619.86|617.46|619.86|617.46|619.67|617.27|0
1630503410000|2021-09-01 13:36:50|620.06|617.66|619.86|617.46|620.25|617.85|619.86|617.46|0
1630503420000|2021-09-01 13:37:00|620.06|617.66|619.86|617.46|620.06|617.66|619.67|617.27|0
1630503430000|2021-09-01 13:37:10|620.06|617.66|619.67|617.27|620.06|617.66|619.67|617.27|0
1630503440000|2021-09-01 13:37:20|619.86|617.46|620.06|617.66|620.06|617.66|619.86|617.46|0
1630503450000|2021-09-01 13:37:30|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630503460000|2021-09-01 13:37:40|620.06|617.66|620.06|617.66|620.15|617.75|620.06|617.66|0
1630503470000|2021-09-01 13:37:50|620.25|617.85|620.25|617.85|620.25|617.85|620.06|617.66|0
1630503480000|2021-09-01 13:38:00|620.06|617.66|620.06|617.66|620.06|617.66|619.86|617.46|0
1630503490000|2021-09-01 13:38:10|620.25|617.85|620.25|617.85|620.45|618.05|620.25|617.85|0
1630503500000|2021-09-01 13:38:20|620.45|618.05|620.06|617.66|620.45|618.05|620.06|617.66|0
1630503510000|2021-09-01 13:38:30|619.86|617.46|620.06|617.66|620.06|617.66|619.86|617.46|0
1630503520000|2021-09-01 13:38:40|620.25|617.85|620.25|617.85|620.25|617.85|620.05|617.65|0
1630503530000|2021-09-01 13:38:50|620.05|617.65|620.05|617.65|620.05|617.65|620.05|617.65|0
1630503540000|2021-09-01 13:39:00|620.25|617.85|620.25|617.85|620.25|617.85|620.05|617.65|0
1630503550000|2021-09-01 13:39:10|620.05|617.65|620.15|617.75|620.15|617.75|620.05|617.65|0
1630503560000|2021-09-01 13:39:20|620.05|617.65|620.05|617.65|620.05|617.65|619.66|617.26|0
1630503570000|2021-09-01 13:39:30|620.25|617.85|619.86|617.46|620.25|617.85|619.86|617.46|0
1630503580000|2021-09-01 13:39:40|620.05|617.65|620.05|617.65|620.25|617.85|620.05|617.65|0
1630503590000|2021-09-01 13:39:50|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1630503600000|2021-09-01 13:40:00|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1630503610000|2021-09-01 13:40:10|619.47|617.07|619.47|617.07|619.66|617.26|619.47|617.07|0
1630503620000|2021-09-01 13:40:20|619.27|616.87|619.47|617.07|619.47|617.07|619.27|616.87|0
1630503630000|2021-09-01 13:40:30|619.08|616.68|619.08|616.68|619.27|616.87|619.08|616.68|0
1630503640000|2021-09-01 13:40:40|618.88|616.48|619.27|616.87|619.27|616.87|618.88|616.48|0
1630503650000|2021-09-01 13:40:50|619.47|617.07|619.27|616.87|619.47|617.07|619.27|616.87|0
1630503660000|2021-09-01 13:41:00|619.47|617.07|619.37|616.97|619.66|617.26|619.37|616.97|0
1630503670000|2021-09-01 13:41:10|619.27|616.87|619.47|617.07|619.47|617.07|619.27|616.87|0
1630503680000|2021-09-01 13:41:20|619.27|616.87|619.08|616.68|619.27|616.87|619.08|616.68|0
1630503690000|2021-09-01 13:41:30|619.47|617.07|619.27|616.87|619.47|617.07|619.27|616.87|0
1630503700000|2021-09-01 13:41:40|619.08|616.68|619.08|616.68|619.08|616.68|618.88|616.48|0
1630503710000|2021-09-01 13:41:50|618.88|616.48|618.88|616.48|618.88|616.48|618.69|616.29|0
1630503720000|2021-09-01 13:42:00|618.69|616.29|618.49|616.09|618.69|616.29|618.49|616.09|0
1630503730000|2021-09-01 13:42:10|618.3|615.9|618.49|616.09|618.49|616.09|618.3|615.9|0
1630503740000|2021-09-01 13:42:20|618.3|615.9|618.3|615.9|618.3|615.9|618.3|615.9|0
1630503750000|2021-09-01 13:42:30|618|615.6|617.91|615.51|618|615.6|617.91|615.51|0
1630503760000|2021-09-01 13:42:40|618.1|615.7|617.72|615.32|618.1|615.7|617.72|615.32|0
1630503770000|2021-09-01 13:42:50|617.91|615.51|618.49|616.09|618.49|616.09|617.91|615.51|0
1630503780000|2021-09-01 13:43:00|618.69|616.29|618.69|616.29|618.69|616.29|618.49|616.09|0
1630503790000|2021-09-01 13:43:10|618.49|616.09|618.69|616.29|618.69|616.29|618.49|616.09|0
1630503800000|2021-09-01 13:43:20|618.88|616.48|618.88|616.48|618.88|616.48|618.69|616.29|0
1630503810000|2021-09-01 13:43:30|619.08|616.68|619.47|617.07|619.47|617.07|619.08|616.68|0
1630503820000|2021-09-01 13:43:40|619.66|617.26|619.86|617.46|619.86|617.46|619.66|617.26|0
1630503830000|2021-09-01 13:43:50|620.05|617.65|620.05|617.65|620.05|617.65|619.86|617.46|0
1630503840000|2021-09-01 13:44:00|620.25|617.85|619.86|617.46|620.25|617.85|619.86|617.46|0
1630503850000|2021-09-01 13:44:10|619.95|617.55|620.05|617.65|620.05|617.65|619.86|617.46|0
1630503860000|2021-09-01 13:44:20|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1630503870000|2021-09-01 13:44:30|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1630503880000|2021-09-01 13:44:40|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1630503890000|2021-09-01 13:44:50|619.76|617.36|619.86|617.46|619.86|617.46|619.66|617.26|0
1630503900000|2021-09-01 13:45:00|620.05|617.65|620.05|617.65|620.05|617.65|619.86|617.46|0
1630503910000|2021-09-01 13:45:10|619.86|617.46|619.86|617.46|620.05|617.65|619.86|617.46|0
1630503920000|2021-09-01 13:45:20|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630503930000|2021-09-01 13:45:30|620.44|618.04|620.64|618.24|620.64|618.24|620.44|618.04|0
1630503940000|2021-09-01 13:45:40|620.44|618.04|620.25|617.85|620.44|618.04|620.25|617.85|0
1630503950000|2021-09-01 13:45:50|620.44|618.04|620.64|618.24|620.64|618.24|620.44|618.04|0
1630503960000|2021-09-01 13:46:00|620.83|618.43|620.83|618.43|620.83|618.43|620.73|618.33|0
1630503970000|2021-09-01 13:46:10|621.03|618.63|620.64|618.24|621.03|618.63|620.64|618.24|0
1630503980000|2021-09-01 13:46:20|620.83|618.43|621.03|618.63|621.03|618.63|620.64|618.24|0
1630503990000|2021-09-01 13:46:30|620.83|618.43|620.83|618.43|621.22|618.82|620.83|618.43|0
1630504000000|2021-09-01 13:46:40|621.03|618.63|621.03|618.63|621.22|618.82|621.03|618.63|0
1630504010000|2021-09-01 13:46:50|620.83|618.43|621.03|618.63|621.03|618.63|620.83|618.43|0
1630504020000|2021-09-01 13:47:00|621.22|618.82|621.42|619.02|621.42|619.02|621.22|618.82|0
1630504030000|2021-09-01 13:47:10|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1630504040000|2021-09-01 13:47:20|621.42|619.02|621.42|619.02|621.42|619.02|621.42|619.02|0
1630504050000|2021-09-01 13:47:30|621.32|618.92|621.61|619.21|621.61|619.21|621.32|618.92|0
1630504060000|2021-09-01 13:47:40|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1630504070000|2021-09-01 13:47:50|621.03|618.63|621.03|618.63|621.03|618.63|620.83|618.43|0
1630504080000|2021-09-01 13:48:00|620.83|618.43|620.83|618.43|620.83|618.43|620.64|618.24|0
1630504090000|2021-09-01 13:48:10|621.03|618.63|621.61|619.21|621.61|619.21|621.03|618.63|0
1630504100000|2021-09-01 13:48:20|621.81|619.41|621.81|619.41|621.81|619.41|621.61|619.21|0
1630504110000|2021-09-01 13:48:30|622|619.6|622|619.6|622|619.6|622|619.6|0
1630504130000|2021-09-01 13:48:50|622.2|619.8|622.2|619.8|622.2|619.8|622.2|619.8|0
1630504140000|2021-09-01 13:49:00|622.39|619.99|621.81|619.41|622.39|619.99|621.81|619.41|0
1630504150000|2021-09-01 13:49:10|621.61|619.21|621.81|619.41|621.81|619.41|621.61|619.21|0
1630504160000|2021-09-01 13:49:20|621.71|619.31|621.81|619.41|621.81|619.41|621.61|619.21|0
1630504170000|2021-09-01 13:49:30|622|619.6|622|619.6|622|619.6|622|619.6|0
1630504180000|2021-09-01 13:49:40|622.2|619.8|621.9|619.5|622.2|619.8|621.9|619.5|0
1630504190000|2021-09-01 13:49:50|622|619.6|621.81|619.41|622|619.6|621.81|619.41|0
1630504200000|2021-09-01 13:50:00|621.61|619.21|621.42|619.02|621.61|619.21|621.42|619.02|0
1630504210000|2021-09-01 13:50:10|621.61|619.21|622|619.6|622|619.6|621.61|619.21|0
1630504220000|2021-09-01 13:50:20|622.2|619.8|621.81|619.41|622.2|619.8|621.81|619.41|0
1630504230000|2021-09-01 13:50:30|622.2|619.8|622.39|619.99|622.39|619.99|622.2|619.8|0
1630504240000|2021-09-01 13:50:40|622.2|619.8|622.2|619.8|622.2|619.8|622|619.6|0
1630504260000|2021-09-01 13:51:00|622|619.6|622.2|619.8|622.2|619.8|622|619.6|0
1630504270000|2021-09-01 13:51:10|622|619.6|622|619.6|622|619.6|622|619.6|0
1630504280000|2021-09-01 13:51:20|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630504290000|2021-09-01 13:51:30|621.7|619.3|621.81|619.41|621.81|619.41|621.61|619.21|0
1630504300000|2021-09-01 13:51:40|621.61|619.21|621.81|619.41|621.81|619.41|621.61|619.21|0
1630504310000|2021-09-01 13:51:50|621.61|619.21|621.02|618.62|621.61|619.21|621.02|618.62|0
1630504320000|2021-09-01 13:52:00|620.83|618.43|620.44|618.04|620.83|618.43|620.44|618.04|0
1630504330000|2021-09-01 13:52:10|620.34|617.94|620.63|618.23|620.63|618.23|620.34|617.94|0
1630504340000|2021-09-01 13:52:20|620.44|618.04|620.63|618.23|620.63|618.23|620.44|618.04|0
1630504350000|2021-09-01 13:52:30|620.44|618.04|620.63|618.23|620.63|618.23|620.24|617.84|0
1630504360000|2021-09-01 13:52:40|620.44|618.04|620.44|618.04|620.44|618.04|620.24|617.84|0
1630504370000|2021-09-01 13:52:50|620.63|618.23|621.02|618.62|621.02|618.62|620.63|618.23|0
1630504380000|2021-09-01 13:53:00|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1630504390000|2021-09-01 13:53:10|621.41|619.01|621.61|619.21|621.61|619.21|621.41|619.01|0
1630504400000|2021-09-01 13:53:20|621.8|619.4|622|619.6|622|619.6|621.8|619.4|0
1630504410000|2021-09-01 13:53:30|622.2|619.8|622.2|619.8|622.2|619.8|622|619.6|0
1630504420000|2021-09-01 13:53:40|622.29|619.89|622.2|619.8|622.29|619.89|622.2|619.8|0
1630504430000|2021-09-01 13:53:50|622|619.6|622.39|619.99|622.39|619.99|622|619.6|0
1630504440000|2021-09-01 13:54:00|622.59|620.19|622.59|620.19|622.59|620.19|622.39|619.99|0
1630504450000|2021-09-01 13:54:10|622.39|619.99|622.39|619.99|622.39|619.99|622.19|619.79|0
1630504460000|2021-09-01 13:54:20|622.19|619.79|622.19|619.79|622.19|619.79|622|619.6|0
1630504470000|2021-09-01 13:54:30|622|619.6|622.19|619.79|622.19|619.79|622|619.6|0
1630504480000|2021-09-01 13:54:40|622.39|619.99|622.39|619.99|622.39|619.99|622.39|619.99|0
1630504490000|2021-09-01 13:54:50|622.19|619.79|622.19|619.79|622.19|619.79|622.19|619.79|0
1630504500000|2021-09-01 13:55:00|622|619.6|621.51|619.11|622|619.6|621.51|619.11|0
1630504510000|2021-09-01 13:55:10|621.41|619.01|621.02|618.62|621.41|619.01|621.02|618.62|0
1630504520000|2021-09-01 13:55:20|621.22|618.82|621.02|618.62|621.22|618.82|621.02|618.62|0
1630504530000|2021-09-01 13:55:30|620.83|618.43|620.63|618.23|620.83|618.43|620.44|618.04|0
1630504540000|2021-09-01 13:55:40|620.44|618.04|620.24|617.84|620.44|618.04|620.24|617.84|0
1630504550000|2021-09-01 13:55:50|620.14|617.74|620.44|618.04|620.44|618.04|620.14|617.74|0
1630504560000|2021-09-01 13:56:00|620.63|618.23|620.44|618.04|620.63|618.23|620.44|618.04|0
1630504570000|2021-09-01 13:56:10|620.24|617.84|620.24|617.84|620.24|617.84|620.24|617.84|0
1630504580000|2021-09-01 13:56:20|620.05|617.65|619.85|617.45|620.05|617.65|619.85|617.45|0
1630504590000|2021-09-01 13:56:30|619.46|617.06|619.07|616.67|619.46|617.06|619.07|616.67|0
1630504600000|2021-09-01 13:56:40|618.29|615.89|618.1|615.7|618.29|615.89|618.1|615.7|0
1630504610000|2021-09-01 13:56:50|617.9|615.5|617.9|615.5|618.1|615.7|617.9|615.5|0
1630504620000|2021-09-01 13:57:00|617.71|615.31|617.71|615.31|617.71|615.31|617.71|615.31|0
1630504630000|2021-09-01 13:57:10|617.9|615.5|617.32|614.92|617.9|615.5|617.13|614.73|0
1630504640000|2021-09-01 13:57:20|616.93|614.53|616.15|613.75|616.93|614.53|616.15|613.75|0
1630504650000|2021-09-01 13:57:30|616.35|613.95|616.54|614.14|616.54|614.14|615.96|613.56|0
1630504660000|2021-09-01 13:57:40|616.93|614.53|617.22|614.82|617.32|614.92|616.93|614.53|0
1630504670000|2021-09-01 13:57:50|617.12|614.72|617.12|614.72|617.12|614.72|616.93|614.53|0
1630504680000|2021-09-01 13:58:00|616.74|614.34|616.74|614.34|616.74|614.34|616.54|614.14|0
1630504690000|2021-09-01 13:58:10|616.54|614.14|616.54|614.14|616.54|614.14|616.35|613.95|0
1630504700000|2021-09-01 13:58:20|616.35|613.95|616.74|614.34|616.74|614.34|616.35|613.95|0
1630504710000|2021-09-01 13:58:30|616.54|614.14|616.74|614.34|616.74|614.34|616.44|614.04|0
1630504720000|2021-09-01 13:58:40|616.54|614.14|616.54|614.14|616.54|614.14|616.44|614.04|0
1630504730000|2021-09-01 13:58:50|616.74|614.34|616.54|614.14|616.74|614.34|616.54|614.14|0
1630504740000|2021-09-01 13:59:00|616.74|614.34|616.74|614.34|616.74|614.34|616.74|614.34|0
1630504750000|2021-09-01 13:59:10|616.93|614.53|617.9|615.5|617.9|615.5|616.93|614.53|0
1630504760000|2021-09-01 13:59:20|618.1|615.7|617.71|615.31|618.1|615.7|617.71|615.31|0
1630504770000|2021-09-01 13:59:30|617.9|615.5|617.9|615.5|618.1|615.7|617.9|615.5|0
1630504780000|2021-09-01 13:59:40|617.71|615.31|617.71|615.31|617.71|615.31|617.71|615.31|0
1630504790000|2021-09-01 13:59:50|617.51|615.11|617.41|615.01|617.51|615.11|617.41|615.01|0
1630504800000|2021-09-01 14:00:00|617.71|615.31|617.8|615.4|617.8|615.4|617.71|615.31|0
1630504810000|2021-09-01 14:00:10|618.29|615.89|618.1|615.7|618.29|615.89|617.9|615.5|0
1630504820000|2021-09-01 14:00:20|618.19|615.79|618.29|615.89|618.29|615.89|618.1|615.7|0
1630504830000|2021-09-01 14:00:30|617.71|615.31|618.29|615.89|618.29|615.89|617.71|615.31|0
1630504840000|2021-09-01 14:00:40|618.1|615.7|618.49|616.09|618.49|616.09|618.1|615.7|0
1630504850000|2021-09-01 14:00:50|619.07|616.67|619.07|616.67|619.07|616.67|618.88|616.48|0
1630504860000|2021-09-01 14:01:00|619.27|616.87|619.46|617.06|619.46|617.06|619.27|616.87|0
1630504870000|2021-09-01 14:01:10|619.66|617.26|620.05|617.65|620.05|617.65|619.66|617.26|0
1630504880000|2021-09-01 14:01:20|620.24|617.84|618.88|616.48|620.24|617.84|618.88|616.48|0
1630504890000|2021-09-01 14:01:30|619.07|616.67|619.07|616.67|619.27|616.87|619.07|616.67|0
1630504900000|2021-09-01 14:01:40|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1630504910000|2021-09-01 14:01:50|619.27|616.87|620.05|617.65|620.05|617.65|619.27|616.87|0
1630504920000|2021-09-01 14:02:00|619.85|617.45|619.66|617.26|619.85|617.45|619.66|617.26|0
1630504930000|2021-09-01 14:02:10|619.85|617.45|619.46|617.06|619.94|617.54|619.46|617.06|0
1630504940000|2021-09-01 14:02:20|620.05|617.65|620.44|618.04|620.44|618.04|620.05|617.65|0
1630504950000|2021-09-01 14:02:30|620.63|618.23|620.44|618.04|620.63|618.23|620.44|618.04|0
1630504960000|2021-09-01 14:02:40|620.63|618.23|621.02|618.62|621.22|618.82|620.63|618.23|0
1630504970000|2021-09-01 14:02:50|621.22|618.82|621.61|619.21|621.61|619.21|621.22|618.82|0
1630504980000|2021-09-01 14:03:00|621.8|619.4|620.44|618.04|621.8|619.4|620.44|618.04|0
1630504990000|2021-09-01 14:03:10|620.14|617.74|620.24|617.84|620.24|617.84|620.04|617.64|0
1630505000000|2021-09-01 14:03:20|619.85|617.45|620.04|617.64|620.04|617.64|619.85|617.45|0
1630505010000|2021-09-01 14:03:30|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630505020000|2021-09-01 14:03:40|620.43|618.03|620.43|618.03|620.43|618.03|620.24|617.84|0
1630505030000|2021-09-01 14:03:50|620.24|617.84|620.24|617.84|620.24|617.84|619.85|617.45|0
1630505040000|2021-09-01 14:04:00|619.85|617.45|620.24|617.84|620.24|617.84|619.85|617.45|0
1630505050000|2021-09-01 14:04:10|620.14|617.74|620.04|617.64|620.14|617.74|620.04|617.64|0
1630505060000|2021-09-01 14:04:20|619.85|617.45|619.65|617.25|619.85|617.45|619.65|617.25|0
1630505070000|2021-09-01 14:04:30|619.75|617.35|620.43|618.03|620.43|618.03|619.75|617.35|0
1630505080000|2021-09-01 14:04:40|620.24|617.84|620.43|618.03|620.43|618.03|620.24|617.84|0
1630505090000|2021-09-01 14:04:50|620.24|617.84|620.43|618.03|620.43|618.03|620.24|617.84|0
1630505100000|2021-09-01 14:05:00|620.63|618.23|620.43|618.03|620.63|618.23|620.43|618.03|0
1630505110000|2021-09-01 14:05:10|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630505120000|2021-09-01 14:05:20|619.85|617.45|620.04|617.64|620.04|617.64|619.85|617.45|0
1630505130000|2021-09-01 14:05:30|619.65|617.25|619.85|617.45|619.85|617.45|619.65|617.25|0
1630505140000|2021-09-01 14:05:40|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1630505150000|2021-09-01 14:05:50|619.65|617.25|620.04|617.64|620.04|617.64|619.65|617.25|0
1630505160000|2021-09-01 14:06:00|619.65|617.25|619.85|617.45|619.85|617.45|619.65|617.25|0
1630505170000|2021-09-01 14:06:10|620.04|617.64|619.85|617.45|620.04|617.64|619.85|617.45|0
1630505180000|2021-09-01 14:06:20|620.04|617.64|619.65|617.25|620.04|617.64|619.65|617.25|0
1630505190000|2021-09-01 14:06:30|619.46|617.06|619.55|617.15|619.55|617.15|619.46|617.06|0
1630505200000|2021-09-01 14:06:40|619.85|617.45|620.43|618.03|620.43|618.03|619.65|617.25|0
1630505210000|2021-09-01 14:06:50|620.24|617.84|619.65|617.25|620.24|617.84|619.65|617.25|0
1630505220000|2021-09-01 14:07:00|619.46|617.06|619.36|616.96|619.46|617.06|619.36|616.96|0
1630505230000|2021-09-01 14:07:10|619.65|617.25|620.04|617.64|620.04|617.64|619.65|617.25|0
1630505240000|2021-09-01 14:07:20|620.24|617.84|620.24|617.84|620.24|617.84|620.24|617.84|0
1630505250000|2021-09-01 14:07:30|620.43|618.03|620.24|617.84|620.43|618.03|620.24|617.84|0
1630505260000|2021-09-01 14:07:40|620.43|618.03|620.43|618.03|620.43|618.03|620.43|618.03|0
1630505270000|2021-09-01 14:07:50|620.63|618.23|620.24|617.84|620.63|618.23|620.24|617.84|0
1630505280000|2021-09-01 14:08:00|620.63|618.23|620.43|618.03|620.63|618.23|620.43|618.03|0
1630505290000|2021-09-01 14:08:10|620.24|617.84|620.24|617.84|620.24|617.84|620.04|617.64|0
1630505310000|2021-09-01 14:08:30|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1630505320000|2021-09-01 14:08:40|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630505330000|2021-09-01 14:08:50|620.04|617.64|620.24|617.84|620.24|617.84|620.04|617.64|0
1630505340000|2021-09-01 14:09:00|620.63|618.23|620.04|617.64|620.63|618.23|620.04|617.64|0
1630505350000|2021-09-01 14:09:10|620.24|617.84|620.43|618.03|620.43|618.03|620.24|617.84|0
1630505360000|2021-09-01 14:09:20|620.63|618.23|620.24|617.84|620.63|618.23|620.24|617.84|0
1630505370000|2021-09-01 14:09:30|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1630505380000|2021-09-01 14:09:40|620.24|617.84|620.43|618.03|620.43|618.03|620.24|617.84|0
1630505390000|2021-09-01 14:09:50|620.24|617.84|620.82|618.42|620.82|618.42|620.24|617.84|0
1630505400000|2021-09-01 14:10:00|620.63|618.23|620.43|618.03|620.82|618.42|620.43|618.03|0
1630505410000|2021-09-01 14:10:10|620.53|618.13|620.24|617.84|620.53|618.13|620.24|617.84|0
1630505420000|2021-09-01 14:10:20|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630505430000|2021-09-01 14:10:30|620.24|617.84|620.63|618.23|620.63|618.23|620.24|617.84|0
1630505440000|2021-09-01 14:10:40|620.43|618.03|620.24|617.84|620.43|618.03|620.24|617.84|0
1630505450000|2021-09-01 14:10:50|620.14|617.74|620.43|618.03|620.43|618.03|620.14|617.74|0
1630505460000|2021-09-01 14:11:00|620.82|618.42|620.82|618.42|620.82|618.42|620.63|618.23|0
1630505470000|2021-09-01 14:11:10|621.02|618.62|621.02|618.62|621.21|618.81|621.02|618.62|0
1630505480000|2021-09-01 14:11:20|620.82|618.42|620.63|618.23|620.82|618.42|620.63|618.23|0
1630505490000|2021-09-01 14:11:30|620.43|618.03|620.24|617.84|620.43|618.03|620.24|617.84|0
1630505500000|2021-09-01 14:11:40|620.04|617.64|619.46|617.06|620.04|617.64|619.46|617.06|0
1630505510000|2021-09-01 14:11:50|619.26|616.86|619.46|617.06|619.46|617.06|619.26|616.86|0
1630505520000|2021-09-01 14:12:00|619.26|616.86|618.87|616.47|619.26|616.86|618.87|616.47|0
1630505530000|2021-09-01 14:12:10|618.68|616.28|618.68|616.28|618.87|616.47|618.68|616.28|0
1630505540000|2021-09-01 14:12:20|618.29|615.89|619.07|616.67|619.07|616.67|618.29|615.89|0
1630505550000|2021-09-01 14:12:30|618.87|616.47|619.07|616.67|619.07|616.67|618.87|616.47|0
1630505560000|2021-09-01 14:12:40|619.26|616.86|619.26|616.86|619.46|617.06|619.26|616.86|0
1630505580000|2021-09-01 14:13:00|619.07|616.67|619.46|617.06|619.46|617.06|619.07|616.67|0
1630505590000|2021-09-01 14:13:10|619.65|617.25|619.26|616.86|619.65|617.25|619.26|616.86|0
1630505600000|2021-09-01 14:13:20|619.46|617.06|619.46|617.06|619.46|617.06|619.26|616.86|0
1630505610000|2021-09-01 14:13:30|619.85|617.45|619.85|617.45|619.85|617.45|619.65|617.25|0
1630505620000|2021-09-01 14:13:40|620.04|617.64|619.85|617.45|620.04|617.64|619.85|617.45|0
1630505630000|2021-09-01 14:13:50|620.04|617.64|619.85|617.45|620.04|617.64|619.85|617.45|0
1630505640000|2021-09-01 14:14:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630505650000|2021-09-01 14:14:10|619.85|617.45|619.85|617.45|620.04|617.64|619.85|617.45|0
1630505660000|2021-09-01 14:14:20|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630505670000|2021-09-01 14:14:30|619.85|617.45|620.04|617.64|620.24|617.84|619.85|617.45|0
1630505680000|2021-09-01 14:14:40|620.24|617.84|620.33|617.93|620.43|618.03|620.24|617.84|0
1630505690000|2021-09-01 14:14:50|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630505700000|2021-09-01 14:15:00|620.33|617.93|620.24|617.84|620.33|617.93|620.04|617.64|0
1630505710000|2021-09-01 14:15:10|620.04|617.64|619.85|617.45|620.24|617.84|619.85|617.45|0
1630505720000|2021-09-01 14:15:20|619.46|617.06|619.35|616.95|619.46|617.06|619.26|616.86|0
1630505730000|2021-09-01 14:15:30|619.46|617.06|619.84|617.44|619.84|617.44|619.45|617.05|0
1630505740000|2021-09-01 14:15:40|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1630505750000|2021-09-01 14:15:50|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1630505760000|2021-09-01 14:16:00|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1630505770000|2021-09-01 14:16:10|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630505780000|2021-09-01 14:16:20|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1630505790000|2021-09-01 14:16:30|620.04|617.64|620.04|617.64|620.04|617.64|619.84|617.44|0
1630505800000|2021-09-01 14:16:40|619.84|617.44|619.84|617.44|620.04|617.64|619.84|617.44|0
1630505810000|2021-09-01 14:16:50|620.04|617.64|620.43|618.03|620.43|618.03|620.04|617.64|0
1630505820000|2021-09-01 14:17:00|620.23|617.83|619.84|617.44|620.23|617.83|619.84|617.44|0
1630505830000|2021-09-01 14:17:10|620.04|617.64|620.04|617.64|620.23|617.83|619.84|617.44|0
1630505840000|2021-09-01 14:17:20|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1630505850000|2021-09-01 14:17:30|619.65|617.25|620.04|617.64|620.04|617.64|619.65|617.25|0
1630505860000|2021-09-01 14:17:40|619.65|617.25|619.65|617.25|619.84|617.44|619.65|617.25|0
1630505870000|2021-09-01 14:17:50|619.45|617.05|619.06|616.66|619.45|617.05|619.06|616.66|0
1630505880000|2021-09-01 14:18:00|619.26|616.86|619.06|616.66|619.26|616.86|619.06|616.66|0
1630505890000|2021-09-01 14:18:10|619.26|616.86|619.26|616.86|619.45|617.05|619.16|616.76|0
1630505900000|2021-09-01 14:18:20|619.06|616.66|618.67|616.27|619.06|616.66|618.67|616.27|0
1630505910000|2021-09-01 14:18:30|618.48|616.08|618.67|616.27|618.67|616.27|618.48|616.08|0
1630505920000|2021-09-01 14:18:40|618.87|616.47|619.26|616.86|619.26|616.86|618.87|616.47|0
1630505930000|2021-09-01 14:18:50|619.45|617.05|619.26|616.86|619.45|617.05|619.26|616.86|0
1630505940000|2021-09-01 14:19:00|619.45|617.05|619.26|616.86|619.45|617.05|619.06|616.66|0
1630505950000|2021-09-01 14:19:10|618.87|616.47|618.87|616.47|619.06|616.66|618.87|616.47|0
1630505960000|2021-09-01 14:19:20|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1630505970000|2021-09-01 14:19:30|618.87|616.47|618.87|616.47|619.06|616.66|618.87|616.47|0
1630505980000|2021-09-01 14:19:40|618.67|616.27|619.06|616.66|619.06|616.66|618.67|616.27|0
1630505990000|2021-09-01 14:19:50|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1630506000000|2021-09-01 14:20:00|618.77|616.37|618.67|616.27|618.77|616.37|618.48|616.08|0
1630506010000|2021-09-01 14:20:10|618.48|616.08|618.48|616.08|618.48|616.08|618.28|615.88|0
1630506020000|2021-09-01 14:20:20|618.67|616.27|619.26|616.86|619.26|616.86|618.67|616.27|0
1630506030000|2021-09-01 14:20:30|619.16|616.76|619.45|617.05|619.45|617.05|619.16|616.76|0
1630506040000|2021-09-01 14:20:40|619.65|617.25|619.26|616.86|619.65|617.25|619.26|616.86|0
1630506050000|2021-09-01 14:20:50|619.06|616.66|618.87|616.47|619.06|616.66|618.87|616.47|0
1630506060000|2021-09-01 14:21:00|619.26|616.86|619.26|616.86|619.26|616.86|619.06|616.66|0
1630506070000|2021-09-01 14:21:10|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1630506080000|2021-09-01 14:21:20|618.87|616.47|618.87|616.47|618.87|616.47|618.67|616.27|0
1630506090000|2021-09-01 14:21:30|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1630506100000|2021-09-01 14:21:40|619.16|616.76|619.45|617.05|619.45|617.05|619.06|616.66|0
1630506110000|2021-09-01 14:21:50|619.26|616.86|619.45|617.05|619.45|617.05|619.26|616.86|0
1630506120000|2021-09-01 14:22:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630506130000|2021-09-01 14:22:10|619.55|617.15|619.26|616.86|619.55|617.15|619.26|616.86|0
1630506140000|2021-09-01 14:22:20|619.45|617.05|619.45|617.05|619.45|617.05|619.26|616.86|0
1630506150000|2021-09-01 14:22:30|619.06|616.66|619.26|616.86|619.26|616.86|619.06|616.66|0
1630506160000|2021-09-01 14:22:40|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1630506170000|2021-09-01 14:22:50|619.16|616.76|619.55|617.15|619.55|617.15|619.16|616.76|0
1630506180000|2021-09-01 14:23:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630506190000|2021-09-01 14:23:10|619.45|617.05|619.45|617.05|619.45|617.05|619.26|616.86|0
1630506200000|2021-09-01 14:23:20|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630506210000|2021-09-01 14:23:30|619.84|617.44|620.04|617.64|620.04|617.64|619.84|617.44|0
1630506220000|2021-09-01 14:23:40|620.23|617.83|619.65|617.25|620.23|617.83|619.45|617.05|0
1630506230000|2021-09-01 14:23:50|619.45|617.05|619.65|617.25|619.65|617.25|619.45|617.05|0
1630506240000|2021-09-01 14:24:00|619.45|617.05|619.84|617.44|619.84|617.44|619.45|617.05|0
1630506250000|2021-09-01 14:24:10|619.74|617.34|619.65|617.25|619.74|617.34|619.65|617.25|0
1630506260000|2021-09-01 14:24:20|619.54|617.14|619.45|617.05|619.54|617.14|619.45|617.05|0
1630506270000|2021-09-01 14:24:30|619.65|617.25|619.26|616.86|619.65|617.25|619.26|616.86|0
1630506280000|2021-09-01 14:24:40|619.06|616.66|618.87|616.47|619.06|616.66|618.87|616.47|0
1630506290000|2021-09-01 14:24:50|618.48|616.08|618.67|616.27|618.67|616.27|618.48|616.08|0
1630506300000|2021-09-01 14:25:00|618.48|616.08|618.87|616.47|618.87|616.47|618.48|616.08|0
1630506310000|2021-09-01 14:25:10|618.48|616.08|618.48|616.08|618.67|616.27|618.48|616.08|0
1630506320000|2021-09-01 14:25:20|618.38|615.98|618.67|616.27|618.67|616.27|618.28|615.88|0
1630506330000|2021-09-01 14:25:30|618.48|616.08|618.87|616.47|618.87|616.47|618.48|616.08|0
1630506350000|2021-09-01 14:25:50|619.06|616.66|618.67|616.27|619.06|616.66|618.67|616.27|0
1630506360000|2021-09-01 14:26:00|618.87|616.47|618.87|616.47|618.87|616.47|618.67|616.27|0
1630506370000|2021-09-01 14:26:10|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1630506380000|2021-09-01 14:26:20|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1630506400000|2021-09-01 14:26:40|619.06|616.66|619.06|616.66|619.15|616.75|619.06|616.66|0
1630506410000|2021-09-01 14:26:50|619.26|616.86|619.45|617.05|619.45|617.05|619.06|616.66|0
1630506420000|2021-09-01 14:27:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630506430000|2021-09-01 14:27:10|619.84|617.44|619.45|617.05|619.84|617.44|619.45|617.05|0
1630506440000|2021-09-01 14:27:20|619.26|616.86|619.06|616.66|619.26|616.86|619.06|616.66|0
1630506450000|2021-09-01 14:27:30|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1630506460000|2021-09-01 14:27:40|619.45|617.05|619.45|617.05|619.45|617.05|619.45|617.05|0
1630506470000|2021-09-01 14:27:50|619.26|616.86|619.25|616.85|619.26|616.86|619.25|616.85|0
1630506490000|2021-09-01 14:28:10|619.45|617.05|619.45|617.05|619.45|617.05|619.25|616.85|0
1630506500000|2021-09-01 14:28:20|619.25|616.85|619.25|616.85|619.25|616.85|619.06|616.66|0
1630506510000|2021-09-01 14:28:30|619.45|617.05|619.45|617.05|619.64|617.24|619.45|617.05|0
1630506520000|2021-09-01 14:28:40|619.25|616.85|619.06|616.66|619.25|616.85|619.06|616.66|0
1630506530000|2021-09-01 14:28:50|619.25|616.85|619.25|616.85|619.25|616.85|619.25|616.85|0
1630506540000|2021-09-01 14:29:00|619.15|616.75|619.25|616.85|619.25|616.85|619.15|616.75|0
1630506550000|2021-09-01 14:29:10|619.35|616.95|619.64|617.24|619.64|617.24|619.35|616.95|0
1630506560000|2021-09-01 14:29:20|619.45|617.05|619.25|616.85|619.45|617.05|619.25|616.85|0
1630506570000|2021-09-01 14:29:30|619.45|617.05|619.25|616.85|619.45|617.05|619.25|616.85|0
1630506580000|2021-09-01 14:29:40|619.06|616.66|619.06|616.66|619.06|616.66|619.06|616.66|0
1630506600000|2021-09-01 14:30:00|619.25|616.85|619.64|617.24|619.64|617.24|619.25|616.85|0
1630506610000|2021-09-01 14:30:10|619.84|617.44|619.84|617.44|619.84|617.44|619.74|617.34|0
1630506620000|2021-09-01 14:30:20|620.03|617.63|619.64|617.24|620.03|617.63|619.64|617.24|0
1630506630000|2021-09-01 14:30:30|620.03|617.63|620.03|617.63|620.03|617.63|619.84|617.44|0
1630506640000|2021-09-01 14:30:40|619.84|617.44|619.84|617.44|620.03|617.63|619.84|617.44|0
1630506650000|2021-09-01 14:30:50|620.03|617.63|620.03|617.63|620.03|617.63|620.03|617.63|0
1630506660000|2021-09-01 14:31:00|619.84|617.44|620.23|617.83|620.23|617.83|619.84|617.44|0
1630506670000|2021-09-01 14:31:10|620.13|617.73|620.23|617.83|620.23|617.83|620.03|617.63|0
1630506680000|2021-09-01 14:31:20|620.03|617.63|619.84|617.44|620.03|617.63|619.64|617.24|0
1630506690000|2021-09-01 14:31:30|619.64|617.24|619.84|617.44|620.03|617.63|619.64|617.24|0
1630506710000|2021-09-01 14:31:50|619.64|617.24|620.03|617.63|620.03|617.63|619.64|617.24|0
1630506720000|2021-09-01 14:32:00|619.64|617.24|619.64|617.24|619.64|617.24|619.64|617.24|0
1630506730000|2021-09-01 14:32:10|619.45|617.05|619.45|617.05|619.64|617.24|619.45|617.05|0
1630506740000|2021-09-01 14:32:20|619.84|617.44|619.64|617.24|619.84|617.44|619.64|617.24|0
1630506750000|2021-09-01 14:32:30|619.74|617.34|619.64|617.24|619.84|617.44|619.64|617.24|0
1630506760000|2021-09-01 14:32:40|619.84|617.44|619.84|617.44|619.84|617.44|619.64|617.24|0
1630506770000|2021-09-01 14:32:50|619.64|617.24|619.84|617.44|619.84|617.44|619.64|617.24|0
1630506780000|2021-09-01 14:33:00|619.64|617.24|620.03|617.63|620.03|617.63|619.64|617.24|0
1630506790000|2021-09-01 14:33:10|619.84|617.44|620.03|617.63|620.03|617.63|619.84|617.44|0
1630506800000|2021-09-01 14:33:20|620.13|617.73|620.03|617.63|620.23|617.83|620.03|617.63|0
1630506810000|2021-09-01 14:33:30|620.23|617.83|620.03|617.63|620.23|617.83|620.03|617.63|0
1630506820000|2021-09-01 14:33:40|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1630506840000|2021-09-01 14:34:00|620.42|618.02|620.42|618.02|620.42|618.02|620.42|618.02|0
1630506850000|2021-09-01 14:34:10|620.23|617.83|619.84|617.44|620.23|617.83|619.84|617.44|0
1630506860000|2021-09-01 14:34:20|619.93|617.53|620.03|617.63|620.03|617.63|619.93|617.53|0
1630506870000|2021-09-01 14:34:30|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1630506880000|2021-09-01 14:34:40|619.64|617.24|619.64|617.24|619.64|617.24|619.64|617.24|0
1630506890000|2021-09-01 14:34:50|619.54|617.14|619.45|617.05|619.54|617.14|619.45|617.05|0
1630506900000|2021-09-01 14:35:00|619.64|617.24|619.64|617.24|619.64|617.24|619.64|617.24|0
1630506910000|2021-09-01 14:35:10|619.84|617.44|619.64|617.24|619.84|617.44|619.64|617.24|0
1630506920000|2021-09-01 14:35:20|619.25|616.85|619.45|617.05|619.45|617.05|619.06|616.66|0
1630506930000|2021-09-01 14:35:30|619.25|616.85|618.86|616.46|619.25|616.85|618.86|616.46|0
1630506940000|2021-09-01 14:35:40|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1630506950000|2021-09-01 14:35:50|618.86|616.46|619.06|616.66|619.06|616.66|618.86|616.46|0
1630506960000|2021-09-01 14:36:00|618.96|616.56|619.25|616.85|619.35|616.95|618.96|616.56|0
1630506970000|2021-09-01 14:36:10|619.45|617.05|619.25|616.85|619.45|617.05|619.25|616.85|0
1630506980000|2021-09-01 14:36:20|619.45|617.05|619.25|616.85|619.45|617.05|619.25|616.85|0
1630506990000|2021-09-01 14:36:30|619.64|617.24|620.03|617.63|620.03|617.63|619.64|617.24|0
1630507010000|2021-09-01 14:36:50|620.23|617.83|620.42|618.02|620.42|618.02|620.23|617.83|0
1630507020000|2021-09-01 14:37:00|620.23|617.83|620.42|618.02|620.42|618.02|620.23|617.83|0
1630507030000|2021-09-01 14:37:10|620.23|617.83|620.42|618.02|620.42|618.02|620.23|617.83|0
1630507040000|2021-09-01 14:37:20|620.62|618.22|620.42|618.02|620.62|618.22|620.42|618.02|0
1630507050000|2021-09-01 14:37:30|620.62|618.22|620.62|618.22|620.81|618.41|620.62|618.22|0
1630507060000|2021-09-01 14:37:40|620.42|618.02|620.42|618.02|620.42|618.02|620.42|618.02|0
1630507070000|2021-09-01 14:37:50|620.62|618.22|620.81|618.41|620.81|618.41|620.42|618.02|0
1630507080000|2021-09-01 14:38:00|620.62|618.22|620.62|618.22|620.62|618.22|620.62|618.22|0
1630507090000|2021-09-01 14:38:10|620.42|618.02|620.42|618.02|620.42|618.02|620.23|617.83|0
1630507100000|2021-09-01 14:38:20|620.62|618.22|620.42|618.02|620.62|618.22|620.42|618.02|0
1630507110000|2021-09-01 14:38:30|620.23|617.83|620.62|618.22|620.62|618.22|620.23|617.83|0
1630507120000|2021-09-01 14:38:40|620.71|618.31|620.51|618.11|620.71|618.31|620.51|618.11|0
1630507130000|2021-09-01 14:38:50|620.42|618.02|620.81|618.41|620.81|618.41|620.42|618.02|0
1630507140000|2021-09-01 14:39:00|621.01|618.61|620.62|618.22|621.01|618.61|620.62|618.22|0
1630507150000|2021-09-01 14:39:10|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1630507160000|2021-09-01 14:39:20|620.62|618.22|620.62|618.22|620.62|618.22|620.42|618.02|0
1630507170000|2021-09-01 14:39:30|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1630507180000|2021-09-01 14:39:40|621.01|618.61|620.9|618.5|621.01|618.61|620.9|618.5|0
1630507190000|2021-09-01 14:39:50|620.81|618.41|621.01|618.61|621.01|618.61|620.81|618.41|0
1630507200000|2021-09-01 14:40:00|620.81|618.41|620.9|618.5|621.01|618.61|620.81|618.41|0
1630507210000|2021-09-01 14:40:10|620.81|618.41|620.81|618.41|621.01|618.61|620.81|618.41|0
1630507230000|2021-09-01 14:40:30|620.9|618.5|621|618.6|621|618.6|620.9|618.5|0
1630507240000|2021-09-01 14:40:40|620.81|618.41|621|618.6|621|618.6|620.81|618.41|0
1630507250000|2021-09-01 14:40:50|620.81|618.41|621|618.6|621|618.6|620.81|618.41|0
1630507270000|2021-09-01 14:41:10|620.81|618.41|620.61|618.21|620.81|618.41|620.61|618.21|0
1630507280000|2021-09-01 14:41:20|620.42|618.02|620.22|617.82|620.42|618.02|620.22|617.82|0
1630507290000|2021-09-01 14:41:30|620.42|618.02|620.42|618.02|620.42|618.02|620.22|617.82|0
1630507300000|2021-09-01 14:41:40|620.22|617.82|620.22|617.82|620.22|617.82|620.22|617.82|0
1630507310000|2021-09-01 14:41:50|620.42|618.02|620.61|618.21|620.61|618.21|620.42|618.02|0
1630507320000|2021-09-01 14:42:00|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1630507330000|2021-09-01 14:42:10|620.61|618.21|620.42|618.02|620.61|618.21|620.32|617.92|0
1630507340000|2021-09-01 14:42:20|620.61|618.21|620.51|618.11|620.61|618.21|620.51|618.11|0
1630507350000|2021-09-01 14:42:30|620.42|618.02|620.42|618.02|620.61|618.21|620.42|618.02|0
1630507360000|2021-09-01 14:42:40|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630507400000|2021-09-01 14:43:20|620.81|618.41|620.61|618.21|620.81|618.41|620.61|618.21|0
1630507440000|2021-09-01 14:44:00|620.42|618.02|620.42|618.02|620.42|618.02|620.42|618.02|0
1630507460000|2021-09-01 14:44:20|620.61|618.21|620.81|618.41|620.81|618.41|620.61|618.21|0
1630507470000|2021-09-01 14:44:30|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630507480000|2021-09-01 14:44:40|620.42|618.02|620.81|618.41|620.81|618.41|620.42|618.02|0
1630507490000|2021-09-01 14:44:50|620.61|618.21|620.81|618.41|620.81|618.41|620.61|618.21|0
1630507500000|2021-09-01 14:45:00|620.61|618.21|620.61|618.21|620.61|618.21|620.61|618.21|0
1630507510000|2021-09-01 14:45:10|620.81|618.41|620.81|618.41|620.81|618.41|620.81|618.41|0
1630507530000|2021-09-01 14:45:30|620.61|618.21|620.81|618.41|620.81|618.41|620.61|618.21|0
1630507550000|2021-09-01 14:45:50|621|618.6|621|618.6|621|618.6|621|618.6|0
1630507570000|2021-09-01 14:46:10|621.2|618.8|621.39|618.99|621.59|619.19|621.2|618.8|0
1630507580000|2021-09-01 14:46:20|621.59|619.19|621.78|619.38|621.98|619.58|621.59|619.19|0
1630507590000|2021-09-01 14:46:30|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630507600000|2021-09-01 14:46:40|621.68|619.28|621.59|619.19|621.68|619.28|621.59|619.19|0
1630507620000|2021-09-01 14:47:00|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630507630000|2021-09-01 14:47:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630507640000|2021-09-01 14:47:20|622.17|619.77|621.78|619.38|622.17|619.77|621.78|619.38|0
1630507650000|2021-09-01 14:47:30|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630507660000|2021-09-01 14:47:40|621.68|619.28|621.78|619.38|621.78|619.38|621.68|619.28|0
1630507670000|2021-09-01 14:47:50|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630507680000|2021-09-01 14:48:00|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630507710000|2021-09-01 14:48:30|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1630507720000|2021-09-01 14:48:40|621.2|618.8|621|618.6|621.2|618.8|621|618.6|0
1630507730000|2021-09-01 14:48:50|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630507740000|2021-09-01 14:49:00|621|618.6|621|618.6|621|618.6|620.81|618.41|0
1630507750000|2021-09-01 14:49:10|621.2|618.8|621.39|618.99|621.39|618.99|621.2|618.8|0
1630507770000|2021-09-01 14:49:30|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630507780000|2021-09-01 14:49:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630507790000|2021-09-01 14:49:50|621.59|619.19|621.39|618.99|621.59|619.19|621.39|618.99|0
1630507800000|2021-09-01 14:50:00|621.48|619.08|621.39|618.99|621.48|619.08|621.39|618.99|0
1630507810000|2021-09-01 14:50:10|621.59|619.19|621.59|619.19|621.59|619.19|621.39|618.99|0
1630507820000|2021-09-01 14:50:20|621.39|618.99|621.48|619.08|621.48|619.08|621.39|618.99|0
1630507830000|2021-09-01 14:50:30|621.59|619.19|621.59|619.19|621.78|619.38|621.59|619.19|0
1630507840000|2021-09-01 14:50:40|621.68|619.28|621.78|619.38|621.78|619.38|621.68|619.28|0
1630507860000|2021-09-01 14:51:00|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630507880000|2021-09-01 14:51:20|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630507890000|2021-09-01 14:51:30|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630507900000|2021-09-01 14:51:40|621.39|618.99|621.2|618.8|621.39|618.99|621.2|618.8|0
1630507910000|2021-09-01 14:51:50|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630507920000|2021-09-01 14:52:00|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630507940000|2021-09-01 14:52:20|621.78|619.38|621.59|619.19|621.78|619.38|621.59|619.19|0
1630507950000|2021-09-01 14:52:30|621.78|619.38|621.59|619.19|621.78|619.38|621.59|619.19|0
1630507960000|2021-09-01 14:52:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630507970000|2021-09-01 14:52:50|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630507980000|2021-09-01 14:53:00|621.48|619.08|621.68|619.28|621.68|619.28|621.48|619.08|0
1630507990000|2021-09-01 14:53:10|621.78|619.38|621.39|618.99|621.78|619.38|621.39|618.99|0
1630508000000|2021-09-01 14:53:20|621.19|618.79|621.19|618.79|621.39|618.99|621.19|618.79|0
1630508010000|2021-09-01 14:53:30|621|618.6|620.8|618.4|621|618.6|620.8|618.4|0
1630508020000|2021-09-01 14:53:40|620.9|618.5|621.19|618.79|621.19|618.79|620.9|618.5|0
1630508030000|2021-09-01 14:53:50|621|618.6|621|618.6|621.19|618.79|621|618.6|0
1630508040000|2021-09-01 14:54:00|620.8|618.4|620.8|618.4|620.8|618.4|620.7|618.3|0
1630508050000|2021-09-01 14:54:10|620.9|618.5|620.8|618.4|620.9|618.5|620.8|618.4|0
1630508060000|2021-09-01 14:54:20|621|618.6|621|618.6|621|618.6|621|618.6|0
1630508070000|2021-09-01 14:54:30|621.19|618.79|621.19|618.79|621.39|618.99|621.19|618.79|0
1630508080000|2021-09-01 14:54:40|621|618.6|621.19|618.79|621.19|618.79|621|618.6|0
1630508090000|2021-09-01 14:54:50|621|618.6|621.19|618.79|621.19|618.79|621|618.6|0
1630508100000|2021-09-01 14:55:00|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630508110000|2021-09-01 14:55:10|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508120000|2021-09-01 14:55:20|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630508130000|2021-09-01 14:55:30|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630508140000|2021-09-01 14:55:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630508150000|2021-09-01 14:55:50|621.19|618.79|621.39|618.99|621.39|618.99|621.19|618.79|0
1630508200000|2021-09-01 14:56:40|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508210000|2021-09-01 14:56:50|621.29|618.89|621.19|618.79|621.29|618.89|621.19|618.79|0
1630508230000|2021-09-01 14:57:10|621|618.6|621|618.6|621|618.6|621|618.6|0
1630508240000|2021-09-01 14:57:20|620.8|618.4|620.9|618.5|620.9|618.5|620.8|618.4|0
1630508250000|2021-09-01 14:57:30|621|618.6|620.8|618.4|621|618.6|620.8|618.4|0
1630508260000|2021-09-01 14:57:40|621|618.6|621|618.6|621|618.6|621|618.6|0
1630508270000|2021-09-01 14:57:50|620.9|618.5|620.8|618.4|620.9|618.5|620.8|618.4|0
1630508280000|2021-09-01 14:58:00|621|618.6|621|618.6|621|618.6|621|618.6|0
1630508310000|2021-09-01 14:58:30|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508320000|2021-09-01 14:58:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630508340000|2021-09-01 14:59:00|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630508350000|2021-09-01 14:59:10|621.48|619.08|621.58|619.18|621.58|619.18|621.48|619.08|0
1630508360000|2021-09-01 14:59:20|621.48|619.08|621.58|619.18|621.58|619.18|621.48|619.08|0
1630508370000|2021-09-01 14:59:30|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630508380000|2021-09-01 14:59:40|621.58|619.18|621.78|619.38|621.78|619.38|621.58|619.18|0
1630508390000|2021-09-01 14:59:50|621.97|619.57|621.97|619.57|621.97|619.57|621.97|619.57|0
1630508400000|2021-09-01 15:00:00|622.17|619.77|622.17|619.77|622.17|619.77|622.17|619.77|0
1630508420000|2021-09-01 15:00:20|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630508450000|2021-09-01 15:00:50|622.56|620.16|622.56|620.16|622.56|620.16|622.56|620.16|0
1630508460000|2021-09-01 15:01:00|622.36|619.96|622.17|619.77|622.56|620.16|622.17|619.77|0
1630508470000|2021-09-01 15:01:10|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630508490000|2021-09-01 15:01:30|622.17|619.77|622.17|619.77|622.17|619.77|622.17|619.77|0
1630508500000|2021-09-01 15:01:40|621.97|619.57|622.17|619.77|622.17|619.77|621.97|619.57|0
1630508520000|2021-09-01 15:02:00|621.97|619.57|621.97|619.57|621.97|619.57|621.97|619.57|0
1630508530000|2021-09-01 15:02:10|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630508540000|2021-09-01 15:02:20|621.58|619.18|621.39|618.99|621.58|619.18|621.39|618.99|0
1630508550000|2021-09-01 15:02:30|621.19|618.79|620.8|618.4|621.19|618.79|620.8|618.4|0
1630508560000|2021-09-01 15:02:40|621|618.6|620.8|618.4|621|618.6|620.8|618.4|0
1630508570000|2021-09-01 15:02:50|620.61|618.21|620.41|618.01|620.61|618.21|620.41|618.01|0
1630508580000|2021-09-01 15:03:00|620.61|618.21|620.41|618.01|620.61|618.21|620.41|618.01|0
1630508600000|2021-09-01 15:03:20|620.22|617.82|620.41|618.01|620.41|618.01|620.22|617.82|0
1630508610000|2021-09-01 15:03:30|620.22|617.82|620.22|617.82|620.22|617.82|620.22|617.82|0
1630508620000|2021-09-01 15:03:40|620.41|618.01|620.22|617.82|620.41|618.01|620.22|617.82|0
1630508640000|2021-09-01 15:04:00|620.21|617.81|620.02|617.62|620.21|617.81|620.02|617.62|0
1630508650000|2021-09-01 15:04:10|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630508660000|2021-09-01 15:04:20|620.02|617.62|619.63|617.23|620.02|617.62|619.63|617.23|0
1630508680000|2021-09-01 15:04:40|619.53|617.13|619.82|617.42|619.82|617.42|619.53|617.13|0
1630508690000|2021-09-01 15:04:50|619.92|617.52|619.82|617.42|619.92|617.52|619.82|617.42|0
1630508700000|2021-09-01 15:05:00|619.63|617.23|619.82|617.42|619.82|617.42|619.63|617.23|0
1630508710000|2021-09-01 15:05:10|619.72|617.32|619.63|617.23|619.72|617.32|619.63|617.23|0
1630508720000|2021-09-01 15:05:20|619.72|617.32|619.63|617.23|619.82|617.42|619.63|617.23|0
1630508740000|2021-09-01 15:05:40|619.43|617.03|619.43|617.03|619.63|617.23|619.43|617.03|0
1630508750000|2021-09-01 15:05:50|619.63|617.23|619.24|616.84|619.63|617.23|619.24|616.84|0
1630508760000|2021-09-01 15:06:00|619.04|616.64|619.04|616.64|619.04|616.64|619.04|616.64|0
1630508770000|2021-09-01 15:06:10|619.24|616.84|619.43|617.03|619.43|617.03|619.24|616.84|0
1630508780000|2021-09-01 15:06:20|619.24|616.84|619.24|616.84|619.24|616.84|619.04|616.64|0
1630508790000|2021-09-01 15:06:30|619.43|617.03|619.24|616.84|619.43|617.03|619.24|616.84|0
1630508800000|2021-09-01 15:06:40|619.43|617.03|619.43|617.03|619.43|617.03|619.24|616.84|0
1630508810000|2021-09-01 15:06:50|619.24|616.84|619.43|617.03|619.43|617.03|619.24|616.84|0
1630508820000|2021-09-01 15:07:00|619.63|617.23|619.63|617.23|619.63|617.23|619.63|617.23|0
1630508840000|2021-09-01 15:07:20|619.82|617.42|620.02|617.62|620.02|617.62|619.82|617.42|0
1630508850000|2021-09-01 15:07:30|620.21|617.81|620.02|617.62|620.21|617.81|620.02|617.62|0
1630508860000|2021-09-01 15:07:40|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630508870000|2021-09-01 15:07:50|620.02|617.62|620.41|618.01|620.41|618.01|620.02|617.62|0
1630508880000|2021-09-01 15:08:00|620.5|618.1|620.41|618.01|620.6|618.2|620.41|618.01|0
1630508890000|2021-09-01 15:08:10|620.6|618.2|620.6|618.2|620.6|618.2|620.41|618.01|0
1630508900000|2021-09-01 15:08:20|620.7|618.3|620.6|618.2|620.7|618.3|620.6|618.2|0
1630508910000|2021-09-01 15:08:30|620.8|618.4|620.8|618.4|620.8|618.4|620.8|618.4|0
1630508920000|2021-09-01 15:08:40|620.99|618.59|620.99|618.59|620.99|618.59|620.99|618.59|0
1630508930000|2021-09-01 15:08:50|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508940000|2021-09-01 15:09:00|621.28|618.88|620.99|618.59|621.28|618.88|620.99|618.59|0
1630508950000|2021-09-01 15:09:10|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508960000|2021-09-01 15:09:20|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630508970000|2021-09-01 15:09:30|621.19|618.79|620.99|618.59|621.19|618.79|620.99|618.59|0
1630508980000|2021-09-01 15:09:40|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630508990000|2021-09-01 15:09:50|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630509000000|2021-09-01 15:10:00|621.19|618.79|621.58|619.18|621.58|619.18|621.19|618.79|0
1630509020000|2021-09-01 15:10:20|621.38|618.98|621.28|618.88|621.38|618.98|621.28|618.88|0
1630509030000|2021-09-01 15:10:30|621.38|618.98|621.58|619.18|621.58|619.18|621.38|618.98|0
1630509040000|2021-09-01 15:10:40|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630509050000|2021-09-01 15:10:50|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630509060000|2021-09-01 15:11:00|621.38|618.98|621.58|619.18|621.58|619.18|621.38|618.98|0
1630509070000|2021-09-01 15:11:10|621.77|619.37|621.77|619.37|621.77|619.37|621.58|619.18|0
1630509080000|2021-09-01 15:11:20|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630509090000|2021-09-01 15:11:30|621.77|619.37|621.58|619.18|621.77|619.37|621.58|619.18|0
1630509100000|2021-09-01 15:11:40|621.38|618.98|621.58|619.18|621.58|619.18|621.38|618.98|0
1630509120000|2021-09-01 15:12:00|621.77|619.37|621.77|619.37|621.77|619.37|621.77|619.37|0
1630509130000|2021-09-01 15:12:10|621.58|619.18|621.58|619.18|621.58|619.18|621.38|618.98|0
1630509140000|2021-09-01 15:12:20|621.38|618.98|621.38|618.98|621.38|618.98|621.38|618.98|0
1630509150000|2021-09-01 15:12:30|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630509160000|2021-09-01 15:12:40|620.99|618.59|620.99|618.59|621.09|618.69|620.99|618.59|0
1630509170000|2021-09-01 15:12:50|620.8|618.4|620.8|618.4|620.8|618.4|620.8|618.4|0
1630509180000|2021-09-01 15:13:00|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630509190000|2021-09-01 15:13:10|620.8|618.4|620.41|618.01|620.8|618.4|620.41|618.01|0
1630509200000|2021-09-01 15:13:20|620.21|617.81|620.41|618.01|620.41|618.01|620.21|617.81|0
1630509210000|2021-09-01 15:13:30|620.6|618.2|620.8|618.4|620.8|618.4|620.6|618.2|0
1630509220000|2021-09-01 15:13:40|620.89|618.49|620.8|618.4|620.99|618.59|620.8|618.4|0
1630509230000|2021-09-01 15:13:50|620.6|618.2|620.8|618.4|620.8|618.4|620.6|618.2|0
1630509250000|2021-09-01 15:14:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630509270000|2021-09-01 15:14:30|620.8|618.4|620.6|618.2|620.8|618.4|620.6|618.2|0
1630509290000|2021-09-01 15:14:50|620.41|618.01|620.8|618.4|620.8|618.4|620.41|618.01|0
1630509300000|2021-09-01 15:15:00|620.6|618.2|620.6|618.2|620.69|618.29|620.6|618.2|0
1630509310000|2021-09-01 15:15:10|620.8|618.4|620.89|618.49|620.89|618.49|620.8|618.4|0
1630509320000|2021-09-01 15:15:20|620.99|618.59|620.99|618.59|620.99|618.59|620.8|618.4|0
1630509330000|2021-09-01 15:15:30|621.19|618.79|620.99|618.59|621.19|618.79|620.99|618.59|0
1630509340000|2021-09-01 15:15:40|621.08|618.68|621.19|618.79|621.19|618.79|621.08|618.68|0
1630509350000|2021-09-01 15:15:50|621.38|618.98|621.19|618.79|621.38|618.98|621.19|618.79|0
1630509370000|2021-09-01 15:16:10|620.99|618.59|620.8|618.4|620.99|618.59|620.8|618.4|0
1630509380000|2021-09-01 15:16:20|620.6|618.2|620.4|618|620.6|618.2|620.4|618|0
1630509390000|2021-09-01 15:16:30|620.6|618.2|620.4|618|620.6|618.2|620.4|618|0
1630509400000|2021-09-01 15:16:40|620.6|618.2|620.6|618.2|620.6|618.2|620.4|618|0
1630509410000|2021-09-01 15:16:50|620.79|618.39|620.6|618.2|620.79|618.39|620.4|618|0
1630509420000|2021-09-01 15:17:00|620.5|618.1|620.4|618|620.5|618.1|620.4|618|0
1630509430000|2021-09-01 15:17:10|620.21|617.81|620.01|617.61|620.21|617.81|620.01|617.61|0
1630509440000|2021-09-01 15:17:20|620.21|617.81|620.01|617.61|620.21|617.81|620.01|617.61|0
1630509450000|2021-09-01 15:17:30|619.82|617.42|620.01|617.61|620.01|617.61|619.82|617.42|0
1630509460000|2021-09-01 15:17:40|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630509470000|2021-09-01 15:17:50|619.62|617.22|619.62|617.22|619.62|617.22|619.62|617.22|0
1630509480000|2021-09-01 15:18:00|619.82|617.42|620.01|617.61|620.01|617.61|619.82|617.42|0
1630509500000|2021-09-01 15:18:20|619.82|617.42|619.62|617.22|619.82|617.42|619.62|617.22|0
1630509510000|2021-09-01 15:18:30|619.82|617.42|619.62|617.22|619.82|617.42|619.43|617.03|0
1630509520000|2021-09-01 15:18:40|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630509530000|2021-09-01 15:18:50|620.01|617.61|619.62|617.22|620.01|617.61|619.62|617.22|0
1630509540000|2021-09-01 15:19:00|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630509550000|2021-09-01 15:19:10|619.62|617.22|619.82|617.42|619.82|617.42|619.62|617.22|0
1630509570000|2021-09-01 15:19:30|620.01|617.61|619.82|617.42|620.01|617.61|619.82|617.42|0
1630509580000|2021-09-01 15:19:40|620.01|617.61|620.01|617.61|620.01|617.61|620.01|617.61|0
1630509600000|2021-09-01 15:20:00|620.21|617.81|620.01|617.61|620.21|617.81|620.01|617.61|0
1630509610000|2021-09-01 15:20:10|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630509620000|2021-09-01 15:20:20|619.62|617.22|619.62|617.22|619.82|617.42|619.62|617.22|0
1630509630000|2021-09-01 15:20:30|619.43|617.03|619.62|617.22|619.62|617.22|619.43|617.03|0
1630509640000|2021-09-01 15:20:40|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630509660000|2021-09-01 15:21:00|619.43|617.03|619.43|617.03|619.62|617.22|619.43|617.03|0
1630509670000|2021-09-01 15:21:10|619.23|616.83|618.84|616.44|619.23|616.83|618.84|616.44|0
1630509680000|2021-09-01 15:21:20|619.04|616.64|619.04|616.64|619.04|616.64|619.04|616.64|0
1630509690000|2021-09-01 15:21:30|618.84|616.44|618.84|616.44|618.84|616.44|618.84|616.44|0
1630509700000|2021-09-01 15:21:40|618.45|616.05|618.45|616.05|618.45|616.05|618.26|615.86|0
1630509710000|2021-09-01 15:21:50|618.65|616.25|618.65|616.25|618.84|616.44|618.65|616.25|0
1630509730000|2021-09-01 15:22:10|618.45|616.05|618.65|616.25|618.65|616.25|618.45|616.05|0
1630509740000|2021-09-01 15:22:20|618.45|616.05|618.26|615.86|618.45|616.05|618.26|615.86|0
1630509750000|2021-09-01 15:22:30|618.45|616.05|618.45|616.05|618.45|616.05|618.45|616.05|0
1630509760000|2021-09-01 15:22:40|618.65|616.25|618.45|616.05|618.65|616.25|618.45|616.05|0
1630509770000|2021-09-01 15:22:50|618.65|616.25|618.84|616.44|618.84|616.44|618.65|616.25|0
1630509790000|2021-09-01 15:23:10|618.65|616.25|619.04|616.64|619.04|616.64|618.65|616.25|0
1630509820000|2021-09-01 15:23:40|618.84|616.44|619.23|616.83|619.23|616.83|618.84|616.44|0
1630509840000|2021-09-01 15:24:00|619.04|616.64|619.04|616.64|619.04|616.64|619.04|616.64|0
1630509860000|2021-09-01 15:24:20|619.23|616.83|619.23|616.83|619.23|616.83|619.23|616.83|0
1630509870000|2021-09-01 15:24:30|619.04|616.64|619.04|616.64|619.23|616.83|619.04|616.64|0
1630509890000|2021-09-01 15:24:50|618.94|616.54|618.84|616.44|618.94|616.54|618.84|616.44|0
1630509900000|2021-09-01 15:25:00|618.74|616.34|618.84|616.44|618.84|616.44|618.74|616.34|0
1630509910000|2021-09-01 15:25:10|618.65|616.25|618.65|616.25|618.84|616.44|618.65|616.25|0
1630509940000|2021-09-01 15:25:40|618.84|616.44|618.84|616.44|619.04|616.64|618.84|616.44|0
1630509960000|2021-09-01 15:26:00|619.04|616.64|619.04|616.64|619.04|616.64|618.84|616.44|0
1630509970000|2021-09-01 15:26:10|619.23|616.83|619.23|616.83|619.23|616.83|619.23|616.83|0
1630509980000|2021-09-01 15:26:20|619.04|616.64|619.04|616.64|619.23|616.83|619.04|616.64|0
1630510000000|2021-09-01 15:26:40|618.84|616.44|618.84|616.44|618.84|616.44|618.84|616.44|0
1630510010000|2021-09-01 15:26:50|618.65|616.25|618.65|616.25|618.84|616.44|618.65|616.25|0
1630510020000|2021-09-01 15:27:00|618.45|616.05|618.45|616.05|618.45|616.05|618.45|616.05|0
1630510030000|2021-09-01 15:27:10|618.65|616.25|618.84|616.44|618.84|616.44|618.65|616.25|0
1630510040000|2021-09-01 15:27:20|618.74|616.34|618.84|616.44|618.84|616.44|618.74|616.34|0
1630510050000|2021-09-01 15:27:30|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1630510080000|2021-09-01 15:28:00|618.84|616.44|618.84|616.44|618.84|616.44|618.84|616.44|0
1630510100000|2021-09-01 15:28:20|619.04|616.64|619.04|616.64|619.04|616.64|619.04|616.64|0
1630510110000|2021-09-01 15:28:30|619.23|616.83|619.42|617.02|619.42|617.02|619.23|616.83|0
1630510120000|2021-09-01 15:28:40|619.62|617.22|619.71|617.31|619.71|617.31|619.62|617.22|0
1630510130000|2021-09-01 15:28:50|619.62|617.22|619.62|617.22|619.81|617.41|619.62|617.22|0
1630510140000|2021-09-01 15:29:00|619.71|617.31|619.81|617.41|619.81|617.41|619.62|617.22|0
1630510150000|2021-09-01 15:29:10|619.62|617.22|619.62|617.22|619.62|617.22|619.62|617.22|0
1630510160000|2021-09-01 15:29:20|619.81|617.41|620.01|617.61|620.2|617.8|619.81|617.41|0
1630510170000|2021-09-01 15:29:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630510180000|2021-09-01 15:29:40|620.01|617.61|620.01|617.61|620.01|617.61|620.01|617.61|0
1630510190000|2021-09-01 15:29:50|619.81|617.41|619.81|617.41|619.81|617.41|619.62|617.22|0
1630510200000|2021-09-01 15:30:00|620.01|617.61|619.81|617.41|620.01|617.61|619.81|617.41|0
1630510210000|2021-09-01 15:30:10|620.01|617.61|619.81|617.41|620.01|617.61|619.81|617.41|0
1630510230000|2021-09-01 15:30:30|619.62|617.22|619.81|617.41|619.81|617.41|619.52|617.12|0
1630510240000|2021-09-01 15:30:40|620.01|617.61|620.2|617.8|620.2|617.8|620.01|617.61|0
1630510250000|2021-09-01 15:30:50|620.4|618|620.59|618.19|620.59|618.19|620.4|618|0
1630510260000|2021-09-01 15:31:00|620.4|618|620.59|618.19|620.59|618.19|620.4|618|0
1630510270000|2021-09-01 15:31:10|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630510290000|2021-09-01 15:31:30|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630510300000|2021-09-01 15:31:40|620.79|618.39|620.79|618.39|620.98|618.58|620.79|618.39|0
1630510310000|2021-09-01 15:31:50|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630510320000|2021-09-01 15:32:00|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630510330000|2021-09-01 15:32:10|620.59|618.19|620.59|618.19|620.79|618.39|620.59|618.19|0
1630510340000|2021-09-01 15:32:20|620.4|618|620.4|618|620.4|618|620.4|618|0
1630510350000|2021-09-01 15:32:30|620.2|617.8|620.2|617.8|620.4|618|620.2|617.8|0
1630510360000|2021-09-01 15:32:40|620.4|618|620.4|618|620.4|618|620.4|618|0
1630510370000|2021-09-01 15:32:50|620.59|618.19|620.49|618.09|620.59|618.19|620.4|618|0
1630510380000|2021-09-01 15:33:00|620.59|618.19|620.59|618.19|620.59|618.19|620.4|618|0
1630510390000|2021-09-01 15:33:10|620.79|618.39|620.79|618.39|620.79|618.39|620.59|618.19|0
1630510400000|2021-09-01 15:33:20|620.59|618.19|620.79|618.39|620.79|618.39|620.59|618.19|0
1630510410000|2021-09-01 15:33:30|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630510420000|2021-09-01 15:33:40|620.79|618.39|620.98|618.58|620.98|618.58|620.79|618.39|0
1630510430000|2021-09-01 15:33:50|620.79|618.39|620.88|618.48|620.88|618.48|620.79|618.39|0
1630510440000|2021-09-01 15:34:00|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630510450000|2021-09-01 15:34:10|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630510470000|2021-09-01 15:34:30|621.27|618.87|621.37|618.97|621.37|618.97|621.27|618.87|0
1630510480000|2021-09-01 15:34:40|621.18|618.78|620.98|618.58|621.18|618.78|620.98|618.58|0
1630510490000|2021-09-01 15:34:50|621.18|618.78|621.18|618.78|621.18|618.78|620.98|618.58|0
1630510500000|2021-09-01 15:35:00|621.27|618.87|621.18|618.78|621.27|618.87|621.18|618.78|0
1630510510000|2021-09-01 15:35:10|621.37|618.97|621.18|618.78|621.37|618.97|621.18|618.78|0
1630510520000|2021-09-01 15:35:20|621.08|618.68|620.98|618.58|621.08|618.68|620.98|618.58|0
1630510530000|2021-09-01 15:35:30|620.88|618.48|620.98|618.58|620.98|618.58|620.88|618.48|0
1630510540000|2021-09-01 15:35:40|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1630510550000|2021-09-01 15:35:50|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1630510560000|2021-09-01 15:36:00|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630510570000|2021-09-01 15:36:10|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630510580000|2021-09-01 15:36:20|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630510590000|2021-09-01 15:36:30|620.98|618.58|620.79|618.39|620.98|618.58|620.79|618.39|0
1630510620000|2021-09-01 15:37:00|620.98|618.58|621.37|618.97|621.37|618.97|620.98|618.58|0
1630510630000|2021-09-01 15:37:10|621.18|618.78|621.37|618.97|621.37|618.97|621.18|618.78|0
1630510640000|2021-09-01 15:37:20|621.18|618.78|620.98|618.58|621.18|618.78|620.98|618.58|0
1630510660000|2021-09-01 15:37:40|621.18|618.78|620.98|618.58|621.18|618.78|620.98|618.58|0
1630510670000|2021-09-01 15:37:50|620.79|618.39|620.98|618.58|620.98|618.58|620.79|618.39|0
1630510680000|2021-09-01 15:38:00|620.79|618.39|620.98|618.58|620.98|618.58|620.79|618.39|0
1630510690000|2021-09-01 15:38:10|621.18|618.78|621.18|618.78|621.18|618.78|621.18|618.78|0
1630510700000|2021-09-01 15:38:20|621.07|618.67|620.98|618.58|621.07|618.67|620.98|618.58|0
1630510720000|2021-09-01 15:38:40|621.18|618.78|621.18|618.78|621.18|618.78|620.98|618.58|0
1630510740000|2021-09-01 15:39:00|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630510750000|2021-09-01 15:39:10|621.18|618.78|620.79|618.39|621.18|618.78|620.79|618.39|0
1630510770000|2021-09-01 15:39:30|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630510780000|2021-09-01 15:39:40|620.79|618.39|620.79|618.39|620.79|618.39|620.59|618.19|0
1630510790000|2021-09-01 15:39:50|620.59|618.19|620.59|618.19|620.79|618.39|620.59|618.19|0
1630510800000|2021-09-01 15:40:00|620.4|618|620.4|618|620.4|618|620.4|618|0
1630510810000|2021-09-01 15:40:10|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630510820000|2021-09-01 15:40:20|620.4|618|620.59|618.19|620.59|618.19|620.4|618|0
1630510830000|2021-09-01 15:40:30|620.79|618.39|620.59|618.19|620.79|618.39|620.59|618.19|0
1630510840000|2021-09-01 15:40:40|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630510860000|2021-09-01 15:41:00|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630510870000|2021-09-01 15:41:10|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630510880000|2021-09-01 15:41:20|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630510890000|2021-09-01 15:41:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630510910000|2021-09-01 15:41:50|620|617.6|620|617.6|620|617.6|620|617.6|0
1630510920000|2021-09-01 15:42:00|620.1|617.7|620.2|617.8|620.2|617.8|620.1|617.7|0
1630510930000|2021-09-01 15:42:10|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630510950000|2021-09-01 15:42:30|620.49|618.09|620.39|617.99|620.49|618.09|620.39|617.99|0
1630510960000|2021-09-01 15:42:40|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630510970000|2021-09-01 15:42:50|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1630510990000|2021-09-01 15:43:10|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630511020000|2021-09-01 15:43:40|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630511030000|2021-09-01 15:43:50|620|617.6|620|617.6|620|617.6|620|617.6|0
1630511050000|2021-09-01 15:44:10|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630511080000|2021-09-01 15:44:40|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1630511090000|2021-09-01 15:44:50|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1630511110000|2021-09-01 15:45:10|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511120000|2021-09-01 15:45:20|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511130000|2021-09-01 15:45:30|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511140000|2021-09-01 15:45:40|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630511160000|2021-09-01 15:46:00|620.39|617.99|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511170000|2021-09-01 15:46:10|620.2|617.8|620.29|617.89|620.29|617.89|620.2|617.8|0
1630511180000|2021-09-01 15:46:20|620.39|617.99|620.2|617.8|620.39|617.99|620.2|617.8|0
1630511190000|2021-09-01 15:46:30|620|617.6|620.39|617.99|620.39|617.99|620|617.6|0
1630511200000|2021-09-01 15:46:40|620.29|617.89|620.39|617.99|620.39|617.99|620.29|617.89|0
1630511210000|2021-09-01 15:46:50|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630511220000|2021-09-01 15:47:00|620.49|618.09|620.39|617.99|620.49|618.09|620.39|617.99|0
1630511230000|2021-09-01 15:47:10|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511240000|2021-09-01 15:47:20|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630511260000|2021-09-01 15:47:40|620|617.6|619.81|617.41|620|617.6|619.81|617.41|0
1630511280000|2021-09-01 15:48:00|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630511290000|2021-09-01 15:48:10|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630511300000|2021-09-01 15:48:20|619.61|617.21|619.81|617.41|619.81|617.41|619.61|617.21|0
1630511320000|2021-09-01 15:48:40|620|617.6|620|617.6|620|617.6|620|617.6|0
1630511330000|2021-09-01 15:48:50|620.2|617.8|620|617.6|620.2|617.8|620|617.6|0
1630511340000|2021-09-01 15:49:00|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630511350000|2021-09-01 15:49:10|620|617.6|620|617.6|620|617.6|620|617.6|0
1630511360000|2021-09-01 15:49:20|619.81|617.41|619.9|617.5|619.9|617.5|619.81|617.41|0
1630511370000|2021-09-01 15:49:30|619.81|617.41|619.61|617.21|619.81|617.41|619.61|617.21|0
1630511380000|2021-09-01 15:49:40|619.81|617.41|619.81|617.41|619.9|617.5|619.81|617.41|0
1630511390000|2021-09-01 15:49:50|619.9|617.5|620|617.6|620|617.6|619.9|617.5|0
1630511400000|2021-09-01 15:50:00|620.09|617.69|620|617.6|620.09|617.69|620|617.6|0
1630511430000|2021-09-01 15:50:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630511440000|2021-09-01 15:50:40|620|617.6|619.9|617.5|620|617.6|619.9|617.5|0
1630511450000|2021-09-01 15:50:50|619.81|617.41|619.9|617.5|619.9|617.5|619.81|617.41|0
1630511460000|2021-09-01 15:51:00|620|617.6|620.2|617.8|620.2|617.8|620|617.6|0
1630511470000|2021-09-01 15:51:10|620.39|617.99|620.39|617.99|620.39|617.99|620.2|617.8|0
1630511480000|2021-09-01 15:51:20|620.59|618.19|620.39|617.99|620.59|618.19|620.39|617.99|0
1630511490000|2021-09-01 15:51:30|620.48|618.08|620.59|618.19|620.59|618.19|620.39|617.99|0
1630511510000|2021-09-01 15:51:50|620.78|618.38|620.98|618.58|620.98|618.58|620.78|618.38|0
1630511520000|2021-09-01 15:52:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511530000|2021-09-01 15:52:10|620.98|618.58|620.98|618.58|620.98|618.58|620.78|618.38|0
1630511540000|2021-09-01 15:52:20|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511580000|2021-09-01 15:53:00|620.68|618.28|620.58|618.18|620.68|618.28|620.58|618.18|0
1630511590000|2021-09-01 15:53:10|620.68|618.28|620.78|618.38|620.78|618.38|620.68|618.28|0
1630511600000|2021-09-01 15:53:20|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630511610000|2021-09-01 15:53:30|620.68|618.28|620.58|618.18|620.78|618.38|620.58|618.18|0
1630511620000|2021-09-01 15:53:40|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511650000|2021-09-01 15:54:10|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630511690000|2021-09-01 15:54:50|620.39|617.99|620.58|618.18|620.58|618.18|620.39|617.99|0
1630511700000|2021-09-01 15:55:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511710000|2021-09-01 15:55:10|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630511740000|2021-09-01 15:55:40|620.78|618.38|620.97|618.57|620.97|618.57|620.78|618.38|0
1630511790000|2021-09-01 15:56:30|620.78|618.38|620.97|618.57|620.97|618.57|620.78|618.38|0
1630511800000|2021-09-01 15:56:40|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511840000|2021-09-01 15:57:20|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630511850000|2021-09-01 15:57:30|620.78|618.38|620.97|618.57|620.97|618.57|620.78|618.38|0
1630511880000|2021-09-01 15:58:00|620.78|618.38|620.78|618.38|620.97|618.57|620.78|618.38|0
1630511890000|2021-09-01 15:58:10|620.87|618.47|620.87|618.47|620.87|618.47|620.87|618.47|0
1630511900000|2021-09-01 15:58:20|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630511930000|2021-09-01 15:58:50|620.58|618.18|619.6|617.2|620.58|618.18|619.6|617.2|0
1630511940000|2021-09-01 15:59:00|619.69|617.29|619.6|617.2|619.69|617.29|619.6|617.2|0
1630511950000|2021-09-01 15:59:10|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1630511970000|2021-09-01 15:59:30|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630512000000|2021-09-01 16:00:00|619.01|616.61|619.21|616.81|619.21|616.81|619.01|616.61|0
1630512010000|2021-09-01 16:00:10|619.4|617|619.4|617|619.4|617|619.4|617|0
1630512020000|2021-09-01 16:00:20|619.3|616.9|619.01|616.61|619.3|616.9|619.01|616.61|0
1630512030000|2021-09-01 16:00:30|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630512040000|2021-09-01 16:00:40|619.3|616.9|619.6|617.2|619.6|617.2|619.3|616.9|0
1630512050000|2021-09-01 16:00:50|619.69|617.29|619.99|617.59|619.99|617.59|619.69|617.29|0
1630512070000|2021-09-01 16:01:10|619.8|617.4|619.8|617.4|619.8|617.4|619.8|617.4|0
1630512080000|2021-09-01 16:01:20|619.99|617.59|619.79|617.39|619.99|617.59|619.79|617.39|0
1630512090000|2021-09-01 16:01:30|619.6|617.2|619.21|616.81|619.6|617.2|619.21|616.81|0
1630512110000|2021-09-01 16:01:50|619.4|617|619.6|617.2|619.6|617.2|619.4|617|0
1630512120000|2021-09-01 16:02:00|619.79|617.39|619.79|617.39|619.79|617.39|619.79|617.39|0
1630512130000|2021-09-01 16:02:10|619.6|617.2|619.79|617.39|619.79|617.39|619.6|617.2|0
1630512140000|2021-09-01 16:02:20|619.99|617.59|619.99|617.59|619.99|617.59|619.79|617.39|0
1630512150000|2021-09-01 16:02:30|620.19|617.79|620.19|617.79|620.19|617.79|620.19|617.79|0
1630512160000|2021-09-01 16:02:40|620.08|617.68|619.99|617.59|620.19|617.79|619.99|617.59|0
1630512180000|2021-09-01 16:03:00|620.08|617.68|620.18|617.78|620.18|617.78|620.08|617.68|0
1630512200000|2021-09-01 16:03:20|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630512210000|2021-09-01 16:03:30|620.18|617.78|620.18|617.78|620.18|617.78|620.18|617.78|0
1630512230000|2021-09-01 16:03:50|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630512240000|2021-09-01 16:04:00|620.18|617.78|620.18|617.78|620.18|617.78|620.18|617.78|0
1630512250000|2021-09-01 16:04:10|620.38|617.98|620.18|617.78|620.38|617.98|620.18|617.78|0
1630512270000|2021-09-01 16:04:30|619.99|617.59|620.18|617.78|620.18|617.78|619.99|617.59|0
1630512280000|2021-09-01 16:04:40|620.38|617.98|620.18|617.78|620.38|617.98|620.18|617.78|0
1630512340000|2021-09-01 16:05:40|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630512370000|2021-09-01 16:06:10|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1630512380000|2021-09-01 16:06:20|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630512420000|2021-09-01 16:07:00|620.28|617.88|620.38|617.98|620.38|617.98|620.28|617.88|0
1630512430000|2021-09-01 16:07:10|620.57|618.17|620.57|618.17|620.57|618.17|620.57|618.17|0
1630512480000|2021-09-01 16:08:00|620.67|618.27|620.57|618.17|620.77|618.37|620.57|618.17|0
1630512500000|2021-09-01 16:08:20|620.38|617.98|620.77|618.37|620.77|618.37|620.38|617.98|0
1630512550000|2021-09-01 16:09:10|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630512560000|2021-09-01 16:09:20|620.77|618.37|620.96|618.56|620.96|618.56|620.77|618.37|0
1630512580000|2021-09-01 16:09:40|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630512600000|2021-09-01 16:10:00|620.57|618.17|620.77|618.37|620.77|618.37|620.57|618.17|0
1630512750000|2021-09-01 16:12:30|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630512780000|2021-09-01 16:13:00|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1630512800000|2021-09-01 16:13:20|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630512810000|2021-09-01 16:13:30|621.16|618.76|620.96|618.56|621.16|618.76|620.96|618.56|0
1630512830000|2021-09-01 16:13:50|621.16|618.76|620.96|618.56|621.16|618.76|620.96|618.56|0
1630512870000|2021-09-01 16:14:30|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630512890000|2021-09-01 16:14:50|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630512930000|2021-09-01 16:15:30|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630512940000|2021-09-01 16:15:40|620.96|618.56|621.16|618.76|621.16|618.76|620.96|618.56|0
1630512950000|2021-09-01 16:15:50|620.96|618.56|621.16|618.76|621.16|618.76|620.96|618.56|0
1630512960000|2021-09-01 16:16:00|621.05|618.65|620.96|618.56|621.05|618.65|620.96|618.56|0
1630513000000|2021-09-01 16:16:40|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630513030000|2021-09-01 16:17:10|620.86|618.46|620.77|618.37|620.86|618.46|620.77|618.37|0
1630513040000|2021-09-01 16:17:20|620.57|618.17|620.57|618.17|620.57|618.17|620.57|618.17|0
1630513070000|2021-09-01 16:17:50|620.76|618.36|620.57|618.17|620.76|618.36|620.57|618.17|0
1630513080000|2021-09-01 16:18:00|620.76|618.36|620.76|618.36|620.76|618.36|620.76|618.36|0
1630513100000|2021-09-01 16:18:20|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630513110000|2021-09-01 16:18:30|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1630513120000|2021-09-01 16:18:40|620.96|618.56|621.16|618.76|621.16|618.76|620.96|618.56|0
1630513130000|2021-09-01 16:18:50|621.05|618.65|620.96|618.56|621.05|618.65|620.96|618.56|0
1630513150000|2021-09-01 16:19:10|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1630513170000|2021-09-01 16:19:30|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630513250000|2021-09-01 16:20:50|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513330000|2021-09-01 16:22:10|621.25|618.85|621.35|618.95|621.35|618.95|621.25|618.85|0
1630513340000|2021-09-01 16:22:20|621.15|618.75|621.15|618.75|621.25|618.85|621.15|618.75|0
1630513370000|2021-09-01 16:22:50|621.35|618.95|621.15|618.75|621.35|618.95|621.15|618.75|0
1630513390000|2021-09-01 16:23:10|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630513400000|2021-09-01 16:23:20|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513410000|2021-09-01 16:23:30|621.25|618.85|621.15|618.75|621.25|618.85|621.15|618.75|0
1630513490000|2021-09-01 16:24:50|621.35|618.95|621.35|618.95|621.35|618.95|621.25|618.85|0
1630513500000|2021-09-01 16:25:00|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630513520000|2021-09-01 16:25:20|621.74|619.34|621.83|619.43|621.83|619.43|621.74|619.34|0
1630513530000|2021-09-01 16:25:30|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630513540000|2021-09-01 16:25:40|620.57|618.17|620.76|618.36|620.76|618.36|620.57|618.17|0
1630513550000|2021-09-01 16:25:50|620.57|618.17|620.57|618.17|620.76|618.36|620.57|618.17|0
1630513560000|2021-09-01 16:26:00|620.37|617.97|620.57|618.17|620.57|618.17|620.37|617.97|0
1630513570000|2021-09-01 16:26:10|620.46|618.06|620.37|617.97|620.46|618.06|620.37|617.97|0
1630513580000|2021-09-01 16:26:20|620.18|617.78|620.18|617.78|620.18|617.78|620.18|617.78|0
1630513590000|2021-09-01 16:26:30|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1630513600000|2021-09-01 16:26:40|620.18|617.78|620.57|618.17|620.57|618.17|620.18|617.78|0
1630513620000|2021-09-01 16:27:00|620.76|618.36|620.76|618.36|620.96|618.56|620.76|618.36|0
1630513640000|2021-09-01 16:27:20|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630513650000|2021-09-01 16:27:30|620.76|618.36|620.76|618.36|620.96|618.56|620.76|618.36|0
1630513670000|2021-09-01 16:27:50|620.96|618.56|620.57|618.17|620.96|618.56|620.57|618.17|0
1630513680000|2021-09-01 16:28:00|620.76|618.36|620.76|618.36|620.76|618.36|620.76|618.36|0
1630513690000|2021-09-01 16:28:10|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630513710000|2021-09-01 16:28:30|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513770000|2021-09-01 16:29:30|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630513800000|2021-09-01 16:30:00|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513850000|2021-09-01 16:30:50|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630513860000|2021-09-01 16:31:00|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513920000|2021-09-01 16:32:00|621.35|618.95|621.15|618.75|621.35|618.95|621.15|618.75|0
1630513930000|2021-09-01 16:32:10|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630513950000|2021-09-01 16:32:30|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630513960000|2021-09-01 16:32:40|621.24|618.84|621.15|618.75|621.24|618.84|621.15|618.75|0
1630513970000|2021-09-01 16:32:50|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630514000000|2021-09-01 16:33:20|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630514020000|2021-09-01 16:33:40|621.54|619.14|621.34|618.94|621.54|619.14|621.34|618.94|0
1630514030000|2021-09-01 16:33:50|621.44|619.04|621.34|618.94|621.44|619.04|621.34|618.94|0
1630514040000|2021-09-01 16:34:00|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630514050000|2021-09-01 16:34:10|621.63|619.23|621.74|619.34|621.74|619.34|621.63|619.23|0
1630514060000|2021-09-01 16:34:20|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630514080000|2021-09-01 16:34:40|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630514090000|2021-09-01 16:34:50|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514110000|2021-09-01 16:35:10|622.52|620.12|622.32|619.92|622.52|620.12|622.32|619.92|0
1630514120000|2021-09-01 16:35:20|622.42|620.02|622.52|620.12|622.52|620.12|622.42|620.02|0
1630514140000|2021-09-01 16:35:40|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630514150000|2021-09-01 16:35:50|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630514160000|2021-09-01 16:36:00|622.71|620.31|622.52|620.12|622.71|620.31|622.52|620.12|0
1630514190000|2021-09-01 16:36:30|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514200000|2021-09-01 16:36:40|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630514210000|2021-09-01 16:36:50|622.32|619.92|622.32|619.92|622.32|619.92|622.13|619.73|0
1630514260000|2021-09-01 16:37:40|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630514270000|2021-09-01 16:37:50|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514290000|2021-09-01 16:38:10|622.52|620.12|622.32|619.92|622.52|620.12|622.32|619.92|0
1630514300000|2021-09-01 16:38:20|622.41|620.01|622.52|620.12|622.52|620.12|622.41|620.01|0
1630514310000|2021-09-01 16:38:30|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514320000|2021-09-01 16:38:40|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630514330000|2021-09-01 16:38:50|622.41|620.01|622.52|620.12|622.52|620.12|622.41|620.01|0
1630514340000|2021-09-01 16:39:00|622.71|620.31|622.52|620.12|622.71|620.31|622.52|620.12|0
1630514350000|2021-09-01 16:39:10|622.71|620.31|622.52|620.12|622.71|620.31|622.52|620.12|0
1630514370000|2021-09-01 16:39:30|622.71|620.31|622.52|620.12|622.71|620.31|622.52|620.12|0
1630514390000|2021-09-01 16:39:50|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630514400000|2021-09-01 16:40:00|622.52|620.12|622.71|620.31|622.71|620.31|622.52|620.12|0
1630514420000|2021-09-01 16:40:20|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1630514430000|2021-09-01 16:40:30|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630514440000|2021-09-01 16:40:40|622.32|619.92|622.52|620.12|622.52|620.12|622.32|619.92|0
1630514450000|2021-09-01 16:40:50|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514480000|2021-09-01 16:41:20|622.51|620.11|622.32|619.92|622.51|620.11|622.32|619.92|0
1630514490000|2021-09-01 16:41:30|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1630514500000|2021-09-01 16:41:40|622.32|619.92|622.12|619.72|622.32|619.92|622.12|619.72|0
1630514510000|2021-09-01 16:41:50|622.32|619.92|621.93|619.53|622.32|619.92|621.93|619.53|0
1630514540000|2021-09-01 16:42:20|621.83|619.43|621.83|619.43|621.83|619.43|621.83|619.43|0
1630514550000|2021-09-01 16:42:30|621.93|619.53|621.73|619.33|621.93|619.53|621.73|619.33|0
1630514570000|2021-09-01 16:42:50|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630514720000|2021-09-01 16:45:20|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630514730000|2021-09-01 16:45:30|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630514810000|2021-09-01 16:46:50|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1630514820000|2021-09-01 16:47:00|622.22|619.82|622.32|619.92|622.32|619.92|622.12|619.72|0
1630514850000|2021-09-01 16:47:30|622.41|620.01|622.41|620.01|622.41|620.01|622.41|620.01|0
1630514860000|2021-09-01 16:47:40|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514870000|2021-09-01 16:47:50|622.51|620.11|622.32|619.92|622.51|620.11|622.32|619.92|0
1630514890000|2021-09-01 16:48:10|622.51|620.11|622.32|619.92|622.51|620.11|622.32|619.92|0
1630514900000|2021-09-01 16:48:20|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1630514910000|2021-09-01 16:48:30|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630514940000|2021-09-01 16:49:00|622.12|619.72|622.32|619.92|622.32|619.92|622.12|619.72|0
1630514960000|2021-09-01 16:49:20|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1630514970000|2021-09-01 16:49:30|622.21|619.81|622.32|619.92|622.32|619.92|622.21|619.81|0
1630514980000|2021-09-01 16:49:40|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1630514990000|2021-09-01 16:49:50|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630515010000|2021-09-01 16:50:10|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1630515040000|2021-09-01 16:50:40|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630515060000|2021-09-01 16:51:00|623|620.6|622.9|620.5|623|620.6|622.9|620.5|0
1630515070000|2021-09-01 16:51:10|622.71|620.31|622.9|620.5|622.9|620.5|622.71|620.31|0
1630515080000|2021-09-01 16:51:20|622.71|620.31|622.9|620.5|622.9|620.5|622.71|620.31|0
1630515090000|2021-09-01 16:51:30|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630515120000|2021-09-01 16:52:00|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1630515130000|2021-09-01 16:52:10|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630515150000|2021-09-01 16:52:30|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1630515160000|2021-09-01 16:52:40|623.1|620.7|623.19|620.79|623.19|620.79|623.1|620.7|0
1630515170000|2021-09-01 16:52:50|623.29|620.89|623.1|620.7|623.29|620.89|623.1|620.7|0
1630515190000|2021-09-01 16:53:10|623.29|620.89|623.29|620.89|623.29|620.89|623.29|620.89|0
1630515220000|2021-09-01 16:53:40|623.1|620.7|623.1|620.7|623.29|620.89|623.1|620.7|0
1630515230000|2021-09-01 16:53:50|623|620.6|622.9|620.5|623|620.6|622.9|620.5|0
1630515240000|2021-09-01 16:54:00|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630515250000|2021-09-01 16:54:10|623.19|620.79|623.1|620.7|623.19|620.79|623.1|620.7|0
1630515290000|2021-09-01 16:54:50|623.19|620.79|623.19|620.79|623.19|620.79|623.19|620.79|0
1630515300000|2021-09-01 16:55:00|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630515310000|2021-09-01 16:55:10|623.29|620.89|623.29|620.89|623.29|620.89|623.29|620.89|0
1630515340000|2021-09-01 16:55:40|623.1|620.7|623.29|620.89|623.29|620.89|623.1|620.7|0
1630515350000|2021-09-01 16:55:50|623.1|620.7|623.29|620.89|623.29|620.89|623.1|620.7|0
1630515360000|2021-09-01 16:56:00|623.49|621.09|623.49|621.09|623.49|621.09|623.49|621.09|0
1630515430000|2021-09-01 16:57:10|623.68|621.28|623.49|621.09|623.68|621.28|623.49|621.09|0
1630515440000|2021-09-01 16:57:20|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515450000|2021-09-01 16:57:30|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515480000|2021-09-01 16:58:00|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515520000|2021-09-01 16:58:40|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515580000|2021-09-01 16:59:40|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515600000|2021-09-01 17:00:00|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515620000|2021-09-01 17:00:20|624.07|621.67|624.07|621.67|624.07|621.67|624.07|621.67|0
1630515630000|2021-09-01 17:00:30|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515650000|2021-09-01 17:00:50|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515660000|2021-09-01 17:01:00|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515670000|2021-09-01 17:01:10|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515680000|2021-09-01 17:01:20|623.49|621.09|623.49|621.09|623.49|621.09|623.49|621.09|0
1630515700000|2021-09-01 17:01:40|623.68|621.28|623.49|621.09|623.68|621.28|623.49|621.09|0
1630515710000|2021-09-01 17:01:50|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630515730000|2021-09-01 17:02:10|623.29|620.89|623.48|621.08|623.48|621.08|623.29|620.89|0
1630515800000|2021-09-01 17:03:20|623.29|620.89|623.29|620.89|623.29|620.89|623.29|620.89|0
1630515860000|2021-09-01 17:04:20|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630515870000|2021-09-01 17:04:30|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630515890000|2021-09-01 17:04:50|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515900000|2021-09-01 17:05:00|623.97|621.57|623.88|621.48|624.07|621.67|623.88|621.48|0
1630515910000|2021-09-01 17:05:10|624.07|621.67|623.88|621.48|624.07|621.67|623.88|621.48|0
1630515920000|2021-09-01 17:05:20|624.07|621.67|624.07|621.67|624.07|621.67|624.07|621.67|0
1630515930000|2021-09-01 17:05:30|623.88|621.48|623.88|621.48|623.88|621.48|623.88|621.48|0
1630515940000|2021-09-01 17:05:40|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630515950000|2021-09-01 17:05:50|623.77|621.37|623.68|621.28|623.77|621.37|623.68|621.28|0
1630515960000|2021-09-01 17:06:00|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1630515970000|2021-09-01 17:06:10|623.87|621.47|623.68|621.28|623.87|621.47|623.68|621.28|0
1630515990000|2021-09-01 17:06:30|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516030000|2021-09-01 17:07:10|623.29|620.89|623.48|621.08|623.48|621.08|623.29|620.89|0
1630516080000|2021-09-01 17:08:00|623.29|620.89|623.48|621.08|623.48|621.08|623.29|620.89|0
1630516090000|2021-09-01 17:08:10|623.29|620.89|623.29|620.89|623.29|620.89|623.29|620.89|0
1630516100000|2021-09-01 17:08:20|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516130000|2021-09-01 17:08:50|623.58|621.18|623.48|621.08|623.58|621.18|623.48|621.08|0
1630516140000|2021-09-01 17:09:00|623.68|621.28|623.48|621.08|623.68|621.28|623.48|621.08|0
1630516150000|2021-09-01 17:09:10|623.68|621.28|623.48|621.08|623.68|621.28|623.48|621.08|0
1630516190000|2021-09-01 17:09:50|623.58|621.18|623.68|621.28|623.68|621.28|623.58|621.18|0
1630516240000|2021-09-01 17:10:40|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630516250000|2021-09-01 17:10:50|623.68|621.28|623.87|621.47|623.87|621.47|623.68|621.28|0
1630516260000|2021-09-01 17:11:00|623.68|621.28|623.68|621.28|623.68|621.28|623.68|621.28|0
1630516270000|2021-09-01 17:11:10|623.48|621.08|623.68|621.28|623.68|621.28|623.48|621.08|0
1630516280000|2021-09-01 17:11:20|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516300000|2021-09-01 17:11:40|623.29|620.89|623.29|620.89|623.29|620.89|623.29|620.89|0
1630516320000|2021-09-01 17:12:00|623.09|620.69|623.29|620.89|623.29|620.89|623.09|620.69|0
1630516340000|2021-09-01 17:12:20|623.09|620.69|623.09|620.69|623.09|620.69|623.09|620.69|0
1630516350000|2021-09-01 17:12:30|623.29|620.89|623.28|620.88|623.29|620.89|623.28|620.88|0
1630516370000|2021-09-01 17:12:50|623.09|620.69|623.09|620.69|623.09|620.69|623.09|620.69|0
1630516460000|2021-09-01 17:14:20|623.18|620.78|623.18|620.78|623.18|620.78|623.18|620.78|0
1630516470000|2021-09-01 17:14:30|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630516480000|2021-09-01 17:14:40|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516520000|2021-09-01 17:15:20|623.68|621.28|623.48|621.08|623.68|621.28|623.48|621.08|0
1630516560000|2021-09-01 17:16:00|623.68|621.28|623.67|621.27|623.68|621.28|623.67|621.27|0
1630516580000|2021-09-01 17:16:20|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516650000|2021-09-01 17:17:30|623.67|621.27|623.48|621.08|623.67|621.27|623.48|621.08|0
1630516680000|2021-09-01 17:18:00|623.67|621.27|623.48|621.08|623.67|621.27|623.48|621.08|0
1630516700000|2021-09-01 17:18:20|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630516760000|2021-09-01 17:19:20|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516830000|2021-09-01 17:20:30|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630516860000|2021-09-01 17:21:00|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630516870000|2021-09-01 17:21:10|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630516910000|2021-09-01 17:21:50|623.38|620.98|623.48|621.08|623.48|621.08|623.28|620.88|0
1630516970000|2021-09-01 17:22:50|623.67|621.27|623.67|621.27|623.67|621.27|623.67|621.27|0
1630517000000|2021-09-01 17:23:20|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630517050000|2021-09-01 17:24:10|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630517060000|2021-09-01 17:24:20|624.26|621.86|624.45|622.05|624.45|622.05|624.26|621.86|0
1630517080000|2021-09-01 17:24:40|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630517130000|2021-09-01 17:25:30|624.06|621.66|624.26|621.86|624.26|621.86|624.06|621.66|0
1630517190000|2021-09-01 17:26:30|624.16|621.76|624.26|621.86|624.26|621.86|624.06|621.66|0
1630517200000|2021-09-01 17:26:40|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630517230000|2021-09-01 17:27:10|623.87|621.47|623.67|621.27|623.87|621.47|623.67|621.27|0
1630517240000|2021-09-01 17:27:20|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630517250000|2021-09-01 17:27:30|623.67|621.27|623.87|621.47|623.87|621.47|623.67|621.27|0
1630517260000|2021-09-01 17:27:40|623.67|621.27|623.67|621.27|623.87|621.47|623.67|621.27|0
1630517270000|2021-09-01 17:27:50|623.87|621.47|623.87|621.47|623.87|621.47|623.67|621.27|0
1630517280000|2021-09-01 17:28:00|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630517320000|2021-09-01 17:28:40|623.87|621.47|623.87|621.47|623.87|621.47|623.87|621.47|0
1630517350000|2021-09-01 17:29:10|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630517360000|2021-09-01 17:29:20|624.16|621.76|624.26|621.86|624.26|621.86|624.16|621.76|0
1630517370000|2021-09-01 17:29:30|624.06|621.66|624.06|621.66|624.26|621.86|624.06|621.66|0
1630517380000|2021-09-01 17:29:40|624.26|621.86|624.26|621.86|624.26|621.86|624.06|621.66|0
1630517390000|2021-09-01 17:29:50|624.06|621.66|623.87|621.47|624.06|621.66|623.87|621.47|0
1630517400000|2021-09-01 17:30:00|624.15|621.75|624.06|621.66|624.15|621.75|624.06|621.66|0
1630517410000|2021-09-01 17:30:10|624.26|621.86|624.26|621.86|624.26|621.86|624.26|621.86|0
1630517440000|2021-09-01 17:30:40|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630517460000|2021-09-01 17:31:00|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517470000|2021-09-01 17:31:10|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630517510000|2021-09-01 17:31:50|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517540000|2021-09-01 17:32:20|624.45|622.05|624.65|622.25|624.65|622.25|624.45|622.05|0
1630517560000|2021-09-01 17:32:40|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630517600000|2021-09-01 17:33:20|624.65|622.25|624.45|622.05|624.65|622.25|624.45|622.05|0
1630517610000|2021-09-01 17:33:30|624.65|622.25|624.65|622.25|624.65|622.25|624.45|622.05|0
1630517620000|2021-09-01 17:33:40|624.55|622.15|624.45|622.05|624.55|622.15|624.45|622.05|0
1630517630000|2021-09-01 17:33:50|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517720000|2021-09-01 17:35:20|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630517760000|2021-09-01 17:36:00|624.94|622.54|624.84|622.44|625.04|622.64|624.84|622.44|0
1630517780000|2021-09-01 17:36:20|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517790000|2021-09-01 17:36:30|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630517800000|2021-09-01 17:36:40|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517810000|2021-09-01 17:36:50|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630517820000|2021-09-01 17:37:00|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517830000|2021-09-01 17:37:10|624.45|622.05|624.65|622.25|624.65|622.25|624.45|622.05|0
1630517880000|2021-09-01 17:38:00|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1630517890000|2021-09-01 17:38:10|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630517900000|2021-09-01 17:38:20|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1630517910000|2021-09-01 17:38:30|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630517930000|2021-09-01 17:38:50|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630517960000|2021-09-01 17:39:20|624.06|621.66|624.25|621.85|624.25|621.85|624.06|621.66|0
1630518030000|2021-09-01 17:40:30|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630518060000|2021-09-01 17:41:00|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1630518110000|2021-09-01 17:41:50|624.06|621.66|624.06|621.66|624.06|621.66|624.06|621.66|0
1630518120000|2021-09-01 17:42:00|624.25|621.85|624.06|621.66|624.25|621.85|624.06|621.66|0
1630518130000|2021-09-01 17:42:10|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630518140000|2021-09-01 17:42:20|624.35|621.95|624.25|621.85|624.35|621.95|624.25|621.85|0
1630518150000|2021-09-01 17:42:30|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630518160000|2021-09-01 17:42:40|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630518170000|2021-09-01 17:42:50|624.45|622.05|624.25|621.85|624.45|622.05|624.25|621.85|0
1630518180000|2021-09-01 17:43:00|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630518220000|2021-09-01 17:43:40|624.64|622.24|624.45|622.05|624.64|622.24|624.45|622.05|0
1630518230000|2021-09-01 17:43:50|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630518310000|2021-09-01 17:45:10|624.45|622.05|624.45|622.05|624.45|622.05|624.45|622.05|0
1630518320000|2021-09-01 17:45:20|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630518330000|2021-09-01 17:45:30|624.05|621.65|624.25|621.85|624.25|621.85|624.05|621.65|0
1630518390000|2021-09-01 17:46:30|624.05|621.65|624.05|621.65|624.15|621.75|624.05|621.65|0
1630518410000|2021-09-01 17:46:50|623.95|621.55|623.86|621.46|624.05|621.65|623.86|621.46|0
1630518420000|2021-09-01 17:47:00|624.05|621.65|623.86|621.46|624.05|621.65|623.86|621.46|0
1630518430000|2021-09-01 17:47:10|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630518450000|2021-09-01 17:47:30|623.86|621.46|624.05|621.65|624.05|621.65|623.86|621.46|0
1630518470000|2021-09-01 17:47:50|623.95|621.55|624.05|621.65|624.05|621.65|623.95|621.55|0
1630518480000|2021-09-01 17:48:00|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1630518490000|2021-09-01 17:48:10|623.66|621.26|623.66|621.26|623.66|621.26|623.66|621.26|0
1630518500000|2021-09-01 17:48:20|623.47|621.07|623.66|621.26|623.66|621.26|623.47|621.07|0
1630518510000|2021-09-01 17:48:30|623.47|621.07|623.66|621.26|623.66|621.26|623.47|621.07|0
1630518560000|2021-09-01 17:49:20|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1630518570000|2021-09-01 17:49:30|623.66|621.26|623.66|621.26|623.66|621.26|623.66|621.26|0
1630518580000|2021-09-01 17:49:40|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1630518620000|2021-09-01 17:50:20|623.76|621.36|623.66|621.26|623.86|621.46|623.66|621.26|0
1630518680000|2021-09-01 17:51:20|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1630518710000|2021-09-01 17:51:50|624.05|621.65|623.86|621.46|624.05|621.65|623.86|621.46|0
1630518810000|2021-09-01 17:53:30|623.66|621.26|623.66|621.26|623.66|621.26|623.66|621.26|0
1630518840000|2021-09-01 17:54:00|623.56|621.16|623.66|621.26|623.66|621.26|623.46|621.06|0
1630518880000|2021-09-01 17:54:40|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630518890000|2021-09-01 17:54:50|623.66|621.26|623.66|621.26|623.66|621.26|623.66|621.26|0
1630518900000|2021-09-01 17:55:00|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630518910000|2021-09-01 17:55:10|623.66|621.26|623.66|621.26|623.66|621.26|623.66|621.26|0
1630518930000|2021-09-01 17:55:30|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630518980000|2021-09-01 17:56:20|624.05|621.65|624.05|621.65|624.05|621.65|623.95|621.55|0
1630519010000|2021-09-01 17:56:50|624.14|621.74|624.14|621.74|624.14|621.74|624.14|621.74|0
1630519020000|2021-09-01 17:57:00|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630519120000|2021-09-01 17:58:40|624.25|621.85|624.25|621.85|624.25|621.85|624.25|621.85|0
1630519130000|2021-09-01 17:58:50|624.24|621.84|624.24|621.84|624.24|621.84|624.24|621.84|0
1630519150000|2021-09-01 17:59:10|624.44|622.04|624.44|622.04|624.44|622.04|624.44|622.04|0
1630519170000|2021-09-01 17:59:30|624.24|621.84|624.24|621.84|624.24|621.84|624.24|621.84|0
1630519180000|2021-09-01 17:59:40|624.34|621.94|624.34|621.94|624.34|621.94|624.34|621.94|0
1630519190000|2021-09-01 17:59:50|624.24|621.84|624.24|621.84|624.44|622.04|624.24|621.84|0
1630519200000|2021-09-01 18:00:00|624.44|622.04|624.44|622.04|624.44|622.04|624.44|622.04|0
1630519220000|2021-09-01 18:00:20|624.24|621.84|624.24|621.84|624.24|621.84|624.24|621.84|0
1630519260000|2021-09-01 18:01:00|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630519290000|2021-09-01 18:01:30|623.85|621.45|624.05|621.65|624.05|621.65|623.85|621.45|0
1630519300000|2021-09-01 18:01:40|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630519320000|2021-09-01 18:02:00|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630519400000|2021-09-01 18:03:20|624.24|621.84|624.24|621.84|624.24|621.84|624.24|621.84|0
1630519410000|2021-09-01 18:03:30|624.05|621.65|624.24|621.84|624.24|621.84|624.05|621.65|0
1630519420000|2021-09-01 18:03:40|624.05|621.65|624.24|621.84|624.24|621.84|624.05|621.65|0
1630519430000|2021-09-01 18:03:50|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630519460000|2021-09-01 18:04:20|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630519500000|2021-09-01 18:05:00|624.05|621.65|624.05|621.65|624.05|621.65|624.05|621.65|0
1630519510000|2021-09-01 18:05:10|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630519600000|2021-09-01 18:06:40|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1630519740000|2021-09-01 18:09:00|623.85|621.45|623.85|621.45|623.85|621.45|623.85|621.45|0
1630519750000|2021-09-01 18:09:10|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1630519780000|2021-09-01 18:09:40|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630519800000|2021-09-01 18:10:00|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630519810000|2021-09-01 18:10:10|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630519870000|2021-09-01 18:11:10|623.65|621.25|623.65|621.25|623.65|621.25|623.65|621.25|0
1630520010000|2021-09-01 18:13:30|623.46|621.06|623.65|621.25|623.65|621.25|623.46|621.06|0
1630520020000|2021-09-01 18:13:40|623.46|621.06|623.26|620.86|623.46|621.06|623.26|620.86|0
1630520030000|2021-09-01 18:13:50|623.35|620.95|623.65|621.25|623.65|621.25|623.35|620.95|0
1630520060000|2021-09-01 18:14:20|623.85|621.45|623.65|621.25|623.85|621.45|623.65|621.25|0
1630520080000|2021-09-01 18:14:40|623.46|621.06|623.46|621.06|623.46|621.06|623.46|621.06|0
1630520130000|2021-09-01 18:15:30|623.26|620.86|623.26|620.86|623.26|620.86|623.26|620.86|0
1630520200000|2021-09-01 18:16:40|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630520240000|2021-09-01 18:17:20|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1630520250000|2021-09-01 18:17:30|623.06|620.66|622.87|620.47|623.06|620.66|622.87|620.47|0
1630520280000|2021-09-01 18:18:00|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520290000|2021-09-01 18:18:10|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630520300000|2021-09-01 18:18:20|622.67|620.27|622.87|620.47|622.87|620.47|622.67|620.27|0
1630520320000|2021-09-01 18:18:40|623.06|620.66|623.06|620.66|623.06|620.66|623.06|620.66|0
1630520370000|2021-09-01 18:19:30|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630520390000|2021-09-01 18:19:50|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520400000|2021-09-01 18:20:00|622.76|620.36|622.67|620.27|622.76|620.36|622.67|620.27|0
1630520410000|2021-09-01 18:20:10|622.57|620.17|622.47|620.07|622.57|620.17|622.47|620.07|0
1630520420000|2021-09-01 18:20:20|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520430000|2021-09-01 18:20:30|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1630520440000|2021-09-01 18:20:40|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630520450000|2021-09-01 18:20:50|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520480000|2021-09-01 18:21:20|622.87|620.47|622.87|620.47|622.87|620.47|622.87|620.47|0
1630520500000|2021-09-01 18:21:40|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520520000|2021-09-01 18:22:00|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630520540000|2021-09-01 18:22:20|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1630520550000|2021-09-01 18:22:30|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1630520560000|2021-09-01 18:22:40|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520580000|2021-09-01 18:23:00|622.47|620.07|622.67|620.27|622.67|620.27|622.47|620.07|0
1630520610000|2021-09-01 18:23:30|622.76|620.36|622.86|620.46|622.86|620.46|622.76|620.36|0
1630520660000|2021-09-01 18:24:20|622.67|620.27|622.67|620.27|622.67|620.27|622.67|620.27|0
1630520680000|2021-09-01 18:24:40|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1630520690000|2021-09-01 18:24:50|622.47|620.07|621.3|618.9|622.47|620.07|621.3|618.9|0
1630520700000|2021-09-01 18:25:00|621.5|619.1|621.49|619.09|621.5|619.1|621.3|618.9|0
1630520710000|2021-09-01 18:25:10|621.69|619.29|621.49|619.09|621.69|619.29|621.49|619.09|0
1630520720000|2021-09-01 18:25:20|621.69|619.29|621.69|619.29|621.98|619.58|621.69|619.29|0
1630520730000|2021-09-01 18:25:30|621.89|619.49|621.69|619.29|621.89|619.49|621.69|619.29|0
1630520740000|2021-09-01 18:25:40|621.78|619.38|621.89|619.49|621.89|619.49|621.78|619.38|0
1630520760000|2021-09-01 18:26:00|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1630520770000|2021-09-01 18:26:10|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1630520780000|2021-09-01 18:26:20|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1630520810000|2021-09-01 18:26:50|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1630520890000|2021-09-01 18:28:10|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1630520930000|2021-09-01 18:28:50|621.88|619.48|621.88|619.48|621.88|619.48|621.88|619.48|0
1630520940000|2021-09-01 18:29:00|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1630520950000|2021-09-01 18:29:10|621.88|619.48|621.88|619.48|621.88|619.48|621.88|619.48|0
1630520990000|2021-09-01 18:29:50|621.78|619.38|621.69|619.29|621.78|619.38|621.69|619.29|0
1630521030000|2021-09-01 18:30:30|621.88|619.48|621.69|619.29|621.88|619.48|621.69|619.29|0
1630521070000|2021-09-01 18:31:10|621.59|619.19|621.49|619.09|621.59|619.19|621.49|619.09|0
1630521080000|2021-09-01 18:31:20|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1630521100000|2021-09-01 18:31:40|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1630521110000|2021-09-01 18:31:50|620.91|618.51|620.91|618.51|620.91|618.51|620.91|618.51|0
1630521120000|2021-09-01 18:32:00|620.71|618.31|620.32|617.92|620.71|618.31|620.32|617.92|0
1630521140000|2021-09-01 18:32:20|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630521160000|2021-09-01 18:32:40|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630521170000|2021-09-01 18:32:50|620.12|617.72|620.12|617.72|620.32|617.92|620.12|617.72|0
1630521180000|2021-09-01 18:33:00|619.93|617.53|620.12|617.72|620.12|617.72|619.93|617.53|0
1630521190000|2021-09-01 18:33:10|619.73|617.33|619.93|617.53|619.93|617.53|619.73|617.33|0
1630521210000|2021-09-01 18:33:30|619.54|617.14|619.73|617.33|619.73|617.33|619.54|617.14|0
1630521220000|2021-09-01 18:33:40|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630521240000|2021-09-01 18:34:00|619.73|617.33|619.54|617.14|619.73|617.33|619.54|617.14|0
1630521250000|2021-09-01 18:34:10|619.73|617.33|619.93|617.53|619.93|617.53|619.73|617.33|0
1630521260000|2021-09-01 18:34:20|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630521270000|2021-09-01 18:34:30|619.93|617.53|619.73|617.33|619.93|617.53|619.73|617.33|0
1630521280000|2021-09-01 18:34:40|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630521290000|2021-09-01 18:34:50|619.54|617.14|619.34|616.94|619.54|617.14|619.34|616.94|0
1630521300000|2021-09-01 18:35:00|619.54|617.14|619.34|616.94|619.54|617.14|619.15|616.75|0
1630521320000|2021-09-01 18:35:20|619.15|616.75|618.76|616.36|619.15|616.75|618.76|616.36|0
1630521340000|2021-09-01 18:35:40|618.95|616.55|618.76|616.36|618.95|616.55|618.76|616.36|0
1630521350000|2021-09-01 18:35:50|618.56|616.16|618.56|616.16|618.76|616.36|618.56|616.16|0
1630521360000|2021-09-01 18:36:00|618.17|615.77|618.17|615.77|618.37|615.97|618.17|615.77|0
1630521370000|2021-09-01 18:36:10|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1630521380000|2021-09-01 18:36:20|618.56|616.16|618.76|616.36|618.76|616.36|618.56|616.16|0
1630521390000|2021-09-01 18:36:30|618.95|616.55|619.15|616.75|619.15|616.75|618.76|616.36|0
1630521400000|2021-09-01 18:36:40|619.54|617.14|619.73|617.33|619.73|617.33|619.54|617.14|0
1630521410000|2021-09-01 18:36:50|619.54|617.14|619.73|617.33|619.73|617.33|619.54|617.14|0
1630521420000|2021-09-01 18:37:00|619.34|616.94|619.54|617.14|619.54|617.14|619.34|616.94|0
1630521430000|2021-09-01 18:37:10|619.93|617.53|619.73|617.33|619.93|617.53|619.73|617.33|0
1630521450000|2021-09-01 18:37:30|619.54|617.14|619.54|617.14|619.54|617.14|619.54|617.14|0
1630521460000|2021-09-01 18:37:40|619.43|617.03|619.34|616.94|619.43|617.03|619.15|616.75|0
1630521480000|2021-09-01 18:38:00|619.24|616.84|619.34|616.94|619.34|616.94|619.24|616.84|0
1630521490000|2021-09-01 18:38:10|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630521500000|2021-09-01 18:38:20|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630521510000|2021-09-01 18:38:30|619.15|616.75|619.15|616.75|619.15|616.75|618.95|616.55|0
1630521520000|2021-09-01 18:38:40|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630521530000|2021-09-01 18:38:50|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630521560000|2021-09-01 18:39:20|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630521580000|2021-09-01 18:39:40|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630521590000|2021-09-01 18:39:50|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630521600000|2021-09-01 18:40:00|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630521620000|2021-09-01 18:40:20|619.24|616.84|619.53|617.13|619.53|617.13|619.24|616.84|0
1630521630000|2021-09-01 18:40:30|619.73|617.33|620.12|617.72|620.12|617.72|619.73|617.33|0
1630521640000|2021-09-01 18:40:40|619.93|617.53|620.12|617.72|620.12|617.72|619.93|617.53|0
1630521650000|2021-09-01 18:40:50|619.93|617.53|620.12|617.72|620.12|617.72|619.93|617.53|0
1630521660000|2021-09-01 18:41:00|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630521670000|2021-09-01 18:41:10|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630521690000|2021-09-01 18:41:30|619.93|617.53|619.92|617.52|619.93|617.53|619.92|617.52|0
1630521700000|2021-09-01 18:41:40|620.02|617.62|619.92|617.52|620.02|617.62|619.92|617.52|0
1630521710000|2021-09-01 18:41:50|619.73|617.33|619.73|617.33|619.92|617.52|619.73|617.33|0
1630521720000|2021-09-01 18:42:00|619.82|617.42|619.92|617.52|619.92|617.52|619.82|617.42|0
1630521730000|2021-09-01 18:42:10|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630521740000|2021-09-01 18:42:20|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630521750000|2021-09-01 18:42:30|619.34|616.94|619.14|616.74|619.34|616.94|619.14|616.74|0
1630521760000|2021-09-01 18:42:40|619.34|616.94|619.53|617.13|619.53|617.13|619.34|616.94|0
1630521770000|2021-09-01 18:42:50|619.34|616.94|619.14|616.74|619.34|616.94|618.95|616.55|0
1630521780000|2021-09-01 18:43:00|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630521800000|2021-09-01 18:43:20|618.75|616.35|618.95|616.55|618.95|616.55|618.75|616.35|0
1630521810000|2021-09-01 18:43:30|619.14|616.74|619.14|616.74|619.34|616.94|619.14|616.74|0
1630521820000|2021-09-01 18:43:40|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1630521870000|2021-09-01 18:44:30|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630521880000|2021-09-01 18:44:40|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630521900000|2021-09-01 18:45:00|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1630521910000|2021-09-01 18:45:10|619.73|617.33|619.92|617.52|619.92|617.52|619.73|617.33|0
1630521930000|2021-09-01 18:45:30|620.12|617.72|619.92|617.52|620.12|617.72|619.92|617.52|0
1630521950000|2021-09-01 18:45:50|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630521960000|2021-09-01 18:46:00|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630521970000|2021-09-01 18:46:10|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630521980000|2021-09-01 18:46:20|619.24|616.84|619.14|616.74|619.24|616.84|618.95|616.55|0
1630521990000|2021-09-01 18:46:30|618.95|616.55|619.14|616.74|619.14|616.74|618.95|616.55|0
1630522010000|2021-09-01 18:46:50|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630522030000|2021-09-01 18:47:10|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630522040000|2021-09-01 18:47:20|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630522060000|2021-09-01 18:47:40|618.75|616.35|618.95|616.55|618.95|616.55|618.75|616.35|0
1630522070000|2021-09-01 18:47:50|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522080000|2021-09-01 18:48:00|618.56|616.16|618.75|616.35|618.75|616.35|618.56|616.16|0
1630522090000|2021-09-01 18:48:10|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630522110000|2021-09-01 18:48:30|619.04|616.64|618.75|616.35|619.04|616.64|618.75|616.35|0
1630522130000|2021-09-01 18:48:50|618.56|616.16|618.75|616.35|618.75|616.35|618.56|616.16|0
1630522140000|2021-09-01 18:49:00|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1630522150000|2021-09-01 18:49:10|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522170000|2021-09-01 18:49:30|618.56|616.16|618.56|616.16|618.56|616.16|618.56|616.16|0
1630522180000|2021-09-01 18:49:40|618.55|616.15|618.55|616.15|618.55|616.15|618.55|616.15|0
1630522190000|2021-09-01 18:49:50|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1630522200000|2021-09-01 18:50:00|618.26|615.86|618.16|615.76|618.26|615.86|618.16|615.76|0
1630522210000|2021-09-01 18:50:10|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1630522220000|2021-09-01 18:50:20|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630522230000|2021-09-01 18:50:30|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1630522240000|2021-09-01 18:50:40|618.55|616.15|618.55|616.15|618.55|616.15|618.55|616.15|0
1630522250000|2021-09-01 18:50:50|618.75|616.35|618.94|616.54|618.94|616.54|618.75|616.35|0
1630522260000|2021-09-01 18:51:00|618.75|616.35|618.94|616.54|618.94|616.54|618.75|616.35|0
1630522270000|2021-09-01 18:51:10|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630522280000|2021-09-01 18:51:20|619.34|616.94|619.14|616.74|619.34|616.94|619.14|616.74|0
1630522300000|2021-09-01 18:51:40|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630522320000|2021-09-01 18:52:00|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522330000|2021-09-01 18:52:10|618.94|616.54|618.75|616.35|618.94|616.54|618.75|616.35|0
1630522340000|2021-09-01 18:52:20|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630522350000|2021-09-01 18:52:30|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522370000|2021-09-01 18:52:50|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630522380000|2021-09-01 18:53:00|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522400000|2021-09-01 18:53:20|618.55|616.15|618.55|616.15|618.55|616.15|618.55|616.15|0
1630522420000|2021-09-01 18:53:40|618.75|616.35|618.55|616.15|618.75|616.35|618.55|616.15|0
1630522430000|2021-09-01 18:53:50|618.75|616.35|618.55|616.15|618.75|616.35|618.55|616.15|0
1630522440000|2021-09-01 18:54:00|618.45|616.05|618.55|616.15|618.55|616.15|618.45|616.05|0
1630522450000|2021-09-01 18:54:10|618.75|616.35|618.75|616.35|618.75|616.35|618.55|616.15|0
1630522470000|2021-09-01 18:54:30|618.84|616.44|618.94|616.54|618.94|616.54|618.84|616.44|0
1630522480000|2021-09-01 18:54:40|618.75|616.35|618.94|616.54|618.94|616.54|618.75|616.35|0
1630522500000|2021-09-01 18:55:00|619.14|616.74|618.94|616.54|619.14|616.74|618.94|616.54|0
1630522520000|2021-09-01 18:55:20|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630522530000|2021-09-01 18:55:30|619.33|616.93|619.53|617.13|619.53|617.13|619.33|616.93|0
1630522540000|2021-09-01 18:55:40|619.43|617.03|619.53|617.13|619.53|617.13|619.43|617.03|0
1630522560000|2021-09-01 18:56:00|619.43|617.03|619.33|616.93|619.43|617.03|619.33|616.93|0
1630522570000|2021-09-01 18:56:10|619.53|617.13|619.33|616.93|619.53|617.13|619.33|616.93|0
1630522580000|2021-09-01 18:56:20|619.43|617.03|619.33|616.93|619.43|617.03|619.33|616.93|0
1630522610000|2021-09-01 18:56:50|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630522620000|2021-09-01 18:57:00|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630522640000|2021-09-01 18:57:20|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630522650000|2021-09-01 18:57:30|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630522660000|2021-09-01 18:57:40|619.14|616.74|619.14|616.74|619.14|616.74|619.04|616.64|0
1630522680000|2021-09-01 18:58:00|618.94|616.54|619.14|616.74|619.14|616.74|618.94|616.54|0
1630522690000|2021-09-01 18:58:10|618.94|616.54|619.14|616.74|619.14|616.74|618.94|616.54|0
1630522700000|2021-09-01 18:58:20|619.33|616.93|619.23|616.83|619.33|616.93|619.14|616.74|0
1630522710000|2021-09-01 18:58:30|619.14|616.74|618.94|616.54|619.14|616.74|618.94|616.54|0
1630522720000|2021-09-01 18:58:40|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1630522730000|2021-09-01 18:58:50|618.55|616.15|618.55|616.15|618.55|616.15|618.55|616.15|0
1630522740000|2021-09-01 18:59:00|618.75|616.35|618.36|615.96|618.75|616.35|618.36|615.96|0
1630522760000|2021-09-01 18:59:20|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630522770000|2021-09-01 18:59:30|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630522780000|2021-09-01 18:59:40|618.55|616.15|618.75|616.35|618.75|616.35|618.55|616.15|0
1630522790000|2021-09-01 18:59:50|618.94|616.54|618.94|616.54|618.94|616.54|618.94|616.54|0
1630522800000|2021-09-01 19:00:00|618.75|616.35|618.55|616.15|618.75|616.35|618.55|616.15|0
1630522810000|2021-09-01 19:00:10|618.36|615.96|618.36|615.96|618.36|615.96|618.36|615.96|0
1630522820000|2021-09-01 19:00:20|618.16|615.76|618.16|615.76|618.36|615.96|618.16|615.76|0
1630522830000|2021-09-01 19:00:30|618.36|615.96|618.16|615.76|618.36|615.96|618.16|615.76|0
1630522850000|2021-09-01 19:00:50|618.25|615.85|618.16|615.76|618.36|615.96|618.16|615.76|0
1630522880000|2021-09-01 19:01:20|618.25|615.85|618.36|615.96|618.36|615.96|618.25|615.85|0
1630522890000|2021-09-01 19:01:30|618.55|616.15|618.36|615.96|618.55|616.15|618.36|615.96|0
1630522900000|2021-09-01 19:01:40|618.35|615.95|618.16|615.76|618.35|615.95|618.16|615.76|0
1630522930000|2021-09-01 19:02:10|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630522950000|2021-09-01 19:02:30|617.77|615.37|617.96|615.56|617.96|615.56|617.77|615.37|0
1630522960000|2021-09-01 19:02:40|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630522970000|2021-09-01 19:02:50|617.96|615.56|618.16|615.76|618.16|615.76|617.96|615.56|0
1630522980000|2021-09-01 19:03:00|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1630523010000|2021-09-01 19:03:30|618.16|615.76|618.16|615.76|618.16|615.76|618.16|615.76|0
1630523040000|2021-09-01 19:04:00|617.96|615.56|617.77|615.37|618.06|615.66|617.77|615.37|0
1630523060000|2021-09-01 19:04:20|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630523100000|2021-09-01 19:05:00|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1630523110000|2021-09-01 19:05:10|617.67|615.27|618.16|615.76|618.16|615.76|617.67|615.27|0
1630523120000|2021-09-01 19:05:20|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1630523130000|2021-09-01 19:05:30|618.16|615.76|618.16|615.76|618.16|615.76|618.16|615.76|0
1630523140000|2021-09-01 19:05:40|617.96|615.56|617.77|615.37|617.96|615.56|617.77|615.37|0
1630523150000|2021-09-01 19:05:50|617.96|615.56|617.77|615.37|617.96|615.56|617.77|615.37|0
1630523160000|2021-09-01 19:06:00|617.57|615.17|617.77|615.37|617.77|615.37|617.57|615.17|0
1630523170000|2021-09-01 19:06:10|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1630523180000|2021-09-01 19:06:20|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1630523190000|2021-09-01 19:06:30|617.38|614.98|617.18|614.78|617.38|614.98|617.18|614.78|0
1630523200000|2021-09-01 19:06:40|616.99|614.59|616.79|614.39|616.99|614.59|616.79|614.39|0
1630523210000|2021-09-01 19:06:50|616.6|614.2|616.4|614|616.6|614.2|616.4|614|0
1630523220000|2021-09-01 19:07:00|616.21|613.81|616.01|613.61|616.21|613.81|616.01|613.61|0
1630523230000|2021-09-01 19:07:10|615.82|613.42|615.82|613.42|615.82|613.42|615.62|613.22|0
1630523240000|2021-09-01 19:07:20|616.01|613.61|616.6|614.2|616.6|614.2|616.01|613.61|0
1630523250000|2021-09-01 19:07:30|616.79|614.39|616.79|614.39|616.99|614.59|616.79|614.39|0
1630523260000|2021-09-01 19:07:40|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1630523270000|2021-09-01 19:07:50|617.18|614.78|616.99|614.59|617.18|614.78|616.99|614.59|0
1630523280000|2021-09-01 19:08:00|616.79|614.39|616.89|614.49|616.89|614.49|616.6|614.2|0
1630523290000|2021-09-01 19:08:10|616.79|614.39|616.79|614.39|616.79|614.39|616.69|614.29|0
1630523300000|2021-09-01 19:08:20|616.69|614.29|616.4|614|616.69|614.29|616.21|613.81|0
1630523310000|2021-09-01 19:08:30|616.21|613.81|616.4|614|616.4|614|616.21|613.81|0
1630523330000|2021-09-01 19:08:50|616.21|613.81|616.01|613.61|616.21|613.81|616.01|613.61|0
1630523340000|2021-09-01 19:09:00|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1630523350000|2021-09-01 19:09:10|616.4|614|616.01|613.61|616.4|614|616.01|613.61|0
1630523360000|2021-09-01 19:09:20|616.21|613.81|616.21|613.81|616.21|613.81|616.01|613.61|0
1630523380000|2021-09-01 19:09:40|616.4|614|616.6|614.2|616.6|614.2|616.4|614|0
1630523390000|2021-09-01 19:09:50|616.4|614|616.21|613.81|616.4|614|616.21|613.81|0
1630523400000|2021-09-01 19:10:00|616.3|613.9|616.21|613.81|616.3|613.9|616.21|613.81|0
1630523410000|2021-09-01 19:10:10|616.4|614|616.4|614|616.4|614|616.4|614|0
1630523420000|2021-09-01 19:10:20|616.6|614.2|616.01|613.61|616.6|614.2|616.01|613.61|0
1630523430000|2021-09-01 19:10:30|616.21|613.81|616.01|613.61|616.21|613.81|615.82|613.42|0
1630523440000|2021-09-01 19:10:40|615.82|613.42|615.82|613.42|615.82|613.42|615.82|613.42|0
1630523450000|2021-09-01 19:10:50|615.62|613.22|615.62|613.22|615.62|613.22|615.62|613.22|0
1630523470000|2021-09-01 19:11:10|615.82|613.42|615.82|613.42|615.82|613.42|615.82|613.42|0
1630523480000|2021-09-01 19:11:20|616.01|613.61|616.4|614|616.4|614|616.01|613.61|0
1630523500000|2021-09-01 19:11:40|616.79|614.39|616.88|614.48|616.88|614.48|616.79|614.39|0
1630523510000|2021-09-01 19:11:50|616.79|614.39|616.79|614.39|616.99|614.59|616.79|614.39|0
1630523520000|2021-09-01 19:12:00|616.99|614.59|616.99|614.59|617.18|614.78|616.99|614.59|0
1630523540000|2021-09-01 19:12:20|617.18|614.78|617.18|614.78|617.18|614.78|616.99|614.59|0
1630523550000|2021-09-01 19:12:30|617.38|614.98|617.38|614.98|617.38|614.98|617.38|614.98|0
1630523560000|2021-09-01 19:12:40|617.18|614.78|617.38|614.98|617.38|614.98|617.18|614.78|0
1630523580000|2021-09-01 19:13:00|617.37|614.97|617.57|615.17|617.57|615.17|617.37|614.97|0
1630523590000|2021-09-01 19:13:10|617.77|615.37|617.57|615.17|617.77|615.37|617.57|615.17|0
1630523600000|2021-09-01 19:13:20|617.76|615.36|618.16|615.76|618.16|615.76|617.76|615.36|0
1630523610000|2021-09-01 19:13:30|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1630523620000|2021-09-01 19:13:40|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630523640000|2021-09-01 19:14:00|617.96|615.56|617.96|615.56|617.96|615.56|617.76|615.36|0
1630523650000|2021-09-01 19:14:10|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1630523660000|2021-09-01 19:14:20|617.96|615.56|618.15|615.75|618.15|615.75|617.96|615.56|0
1630523680000|2021-09-01 19:14:40|618.35|615.95|618.15|615.75|618.35|615.95|618.15|615.75|0
1630523690000|2021-09-01 19:14:50|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1630523700000|2021-09-01 19:15:00|618.54|616.14|618.15|615.75|618.54|616.14|618.15|615.75|0
1630523710000|2021-09-01 19:15:10|618.35|615.95|618.35|615.95|618.35|615.95|618.15|615.75|0
1630523720000|2021-09-01 19:15:20|618.54|616.14|618.74|616.34|618.74|616.34|618.54|616.14|0
1630523730000|2021-09-01 19:15:30|618.93|616.53|618.93|616.53|618.93|616.53|618.74|616.34|0
1630523740000|2021-09-01 19:15:40|619.13|616.73|619.13|616.73|619.13|616.73|618.93|616.53|0
1630523750000|2021-09-01 19:15:50|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630523760000|2021-09-01 19:16:00|618.74|616.34|618.93|616.53|618.93|616.53|618.74|616.34|0
1630523770000|2021-09-01 19:16:10|618.83|616.43|618.64|616.24|618.93|616.53|618.64|616.24|0
1630523780000|2021-09-01 19:16:20|618.54|616.14|618.54|616.14|618.74|616.34|618.54|616.14|0
1630523810000|2021-09-01 19:16:50|618.74|616.34|618.54|616.14|618.74|616.34|618.54|616.14|0
1630523820000|2021-09-01 19:17:00|618.35|615.95|618.35|615.95|618.35|615.95|618.15|615.75|0
1630523830000|2021-09-01 19:17:10|618.25|615.85|618.35|615.95|618.35|615.95|618.25|615.85|0
1630523880000|2021-09-01 19:18:00|618.54|616.14|618.54|616.14|618.54|616.14|618.54|616.14|0
1630523890000|2021-09-01 19:18:10|618.74|616.34|618.93|616.53|618.93|616.53|618.74|616.34|0
1630523910000|2021-09-01 19:18:30|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630523930000|2021-09-01 19:18:50|618.93|616.53|618.74|616.34|618.93|616.53|618.74|616.34|0
1630523940000|2021-09-01 19:19:00|618.54|616.14|618.74|616.34|618.74|616.34|618.54|616.14|0
1630523960000|2021-09-01 19:19:20|618.54|616.14|618.54|616.14|618.54|616.14|618.54|616.14|0
1630523970000|2021-09-01 19:19:30|618.74|616.34|618.74|616.34|618.74|616.34|618.74|616.34|0
1630523980000|2021-09-01 19:19:40|618.83|616.43|618.93|616.53|618.93|616.53|618.83|616.43|0
1630523990000|2021-09-01 19:19:50|618.74|616.34|618.93|616.53|618.93|616.53|618.74|616.34|0
1630524000000|2021-09-01 19:20:00|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630524010000|2021-09-01 19:20:10|619.03|616.63|619.13|616.73|619.13|616.73|619.03|616.63|0
1630524020000|2021-09-01 19:20:20|619.32|616.92|619.13|616.73|619.32|616.92|619.13|616.73|0
1630524030000|2021-09-01 19:20:30|619.32|616.92|619.32|616.92|619.32|616.92|619.13|616.73|0
1630524040000|2021-09-01 19:20:40|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1630524060000|2021-09-01 19:21:00|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1630524080000|2021-09-01 19:21:20|619.13|616.73|618.93|616.53|619.13|616.73|618.93|616.53|0
1630524090000|2021-09-01 19:21:30|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630524100000|2021-09-01 19:21:40|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1630524160000|2021-09-01 19:22:40|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1630524170000|2021-09-01 19:22:50|619.71|617.31|619.71|617.31|619.71|617.31|619.71|617.31|0
1630524180000|2021-09-01 19:23:00|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1630524190000|2021-09-01 19:23:10|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1630524200000|2021-09-01 19:23:20|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1630524210000|2021-09-01 19:23:30|619.71|617.31|619.52|617.12|619.71|617.31|619.52|617.12|0
1630524220000|2021-09-01 19:23:40|619.32|616.92|619.52|617.12|619.52|617.12|619.32|616.92|0
1630524240000|2021-09-01 19:24:00|619.32|616.92|619.42|617.02|619.42|617.02|619.32|616.92|0
1630524250000|2021-09-01 19:24:10|619.52|617.12|619.52|617.12|619.52|617.12|619.32|616.92|0
1630524260000|2021-09-01 19:24:20|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1630524270000|2021-09-01 19:24:30|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1630524290000|2021-09-01 19:24:50|618.93|616.53|618.93|616.53|618.93|616.53|618.93|616.53|0
1630524300000|2021-09-01 19:25:00|618.74|616.34|618.93|616.53|619.13|616.73|618.74|616.34|0
1630524310000|2021-09-01 19:25:10|618.74|616.34|618.74|616.34|618.74|616.34|618.74|616.34|0
1630524320000|2021-09-01 19:25:20|618.63|616.23|618.54|616.14|618.74|616.34|618.54|616.14|0
1630524330000|2021-09-01 19:25:30|618.74|616.34|618.54|616.14|618.74|616.34|618.54|616.14|0
1630524340000|2021-09-01 19:25:40|618.35|615.95|618.74|616.34|618.74|616.34|618.35|615.95|0
1630524350000|2021-09-01 19:25:50|618.54|616.14|618.35|615.95|618.54|616.14|618.35|615.95|0
1630524360000|2021-09-01 19:26:00|618.54|616.14|618.35|615.95|618.54|616.14|618.35|615.95|0
1630524370000|2021-09-01 19:26:10|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1630524380000|2021-09-01 19:26:20|618.34|615.94|618.15|615.75|618.34|615.94|618.15|615.75|0
1630524390000|2021-09-01 19:26:30|617.95|615.55|617.76|615.36|617.95|615.55|617.76|615.36|0
1630524400000|2021-09-01 19:26:40|617.37|614.97|617.56|615.16|617.56|615.16|617.37|614.97|0
1630524410000|2021-09-01 19:26:50|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630524420000|2021-09-01 19:27:00|617.56|615.16|617.76|615.36|617.76|615.36|617.56|615.16|0
1630524430000|2021-09-01 19:27:10|617.56|615.16|617.56|615.16|617.56|615.16|617.56|615.16|0
1630524440000|2021-09-01 19:27:20|617.76|615.36|617.95|615.55|617.95|615.55|617.76|615.36|0
1630524450000|2021-09-01 19:27:30|617.76|615.36|617.56|615.16|617.76|615.36|617.56|615.16|0
1630524460000|2021-09-01 19:27:40|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630524470000|2021-09-01 19:27:50|617.56|615.16|617.56|615.16|617.56|615.16|617.56|615.16|0
1630524480000|2021-09-01 19:28:00|617.37|614.97|617.76|615.36|617.76|615.36|617.37|614.97|0
1630524490000|2021-09-01 19:28:10|617.56|615.16|617.56|615.16|617.56|615.16|617.56|615.16|0
1630524500000|2021-09-01 19:28:20|617.76|615.36|617.95|615.55|617.95|615.55|617.76|615.36|0
1630524510000|2021-09-01 19:28:30|618.05|615.65|617.95|615.55|618.05|615.65|617.95|615.55|0
1630524520000|2021-09-01 19:28:40|618.15|615.75|618.15|615.75|618.15|615.75|617.95|615.55|0
1630524540000|2021-09-01 19:29:00|618.24|615.84|617.95|615.55|618.24|615.84|617.95|615.55|0
1630524550000|2021-09-01 19:29:10|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1630524560000|2021-09-01 19:29:20|617.56|615.16|617.56|615.16|617.56|615.16|617.56|615.16|0
1630524570000|2021-09-01 19:29:30|617.46|615.06|617.56|615.16|617.56|615.16|617.46|615.06|0
1630524590000|2021-09-01 19:29:50|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1630524610000|2021-09-01 19:30:10|617.17|614.77|616.78|614.38|617.17|614.77|616.78|614.38|0
1630524620000|2021-09-01 19:30:20|616.59|614.19|616.59|614.19|616.59|614.19|616.39|613.99|0
1630524630000|2021-09-01 19:30:30|616.68|614.28|616.78|614.38|616.78|614.38|616.59|614.19|0
1630524640000|2021-09-01 19:30:40|616.59|614.19|616.39|613.99|616.59|614.19|616.39|613.99|0
1630524650000|2021-09-01 19:30:50|616.78|614.38|616.98|614.58|616.98|614.58|616.78|614.38|0
1630524660000|2021-09-01 19:31:00|617.17|614.77|617.37|614.97|617.37|614.97|617.17|614.77|0
1630524670000|2021-09-01 19:31:10|617.17|614.77|616.59|614.19|617.17|614.77|616.59|614.19|0
1630524680000|2021-09-01 19:31:20|616.78|614.38|616.39|613.99|616.78|614.38|616.39|613.99|0
1630524690000|2021-09-01 19:31:30|616.49|614.09|616.49|614.09|616.49|614.09|616.49|614.09|0
1630524700000|2021-09-01 19:31:40|616.59|614.19|616.98|614.58|616.98|614.58|616.59|614.19|0
1630524710000|2021-09-01 19:31:50|617.07|614.67|617.17|614.77|617.17|614.77|617.07|614.67|0
1630524720000|2021-09-01 19:32:00|617.37|614.97|617.17|614.77|617.37|614.97|617.17|614.77|0
1630524730000|2021-09-01 19:32:10|617.37|614.97|617.56|615.16|617.56|615.16|617.37|614.97|0
1630524740000|2021-09-01 19:32:20|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1630524750000|2021-09-01 19:32:30|617.17|614.77|617.37|614.97|617.37|614.97|617.17|614.77|0
1630524760000|2021-09-01 19:32:40|617.17|614.77|617.17|614.77|617.17|614.77|617.17|614.77|0
1630524780000|2021-09-01 19:33:00|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1630524790000|2021-09-01 19:33:10|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1630524800000|2021-09-01 19:33:20|616.98|614.58|616.88|614.48|616.98|614.58|616.78|614.38|0
1630524810000|2021-09-01 19:33:30|616.98|614.58|616.98|614.58|616.98|614.58|616.78|614.38|0
1630524820000|2021-09-01 19:33:40|617.17|614.77|617.17|614.77|617.37|614.97|617.17|614.77|0
1630524840000|2021-09-01 19:34:00|617.07|614.67|616.78|614.38|617.07|614.67|616.78|614.38|0
1630524850000|2021-09-01 19:34:10|616.59|614.19|616.78|614.38|616.78|614.38|616.59|614.19|0
1630524860000|2021-09-01 19:34:20|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1630524870000|2021-09-01 19:34:30|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630524880000|2021-09-01 19:34:40|616.59|614.19|616.68|614.28|616.78|614.38|616.59|614.19|0
1630524890000|2021-09-01 19:34:50|616.78|614.38|616.59|614.19|616.78|614.38|616.59|614.19|0
1630524900000|2021-09-01 19:35:00|616.39|613.99|616.78|614.38|616.78|614.38|616.39|613.99|0
1630524910000|2021-09-01 19:35:10|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1630524920000|2021-09-01 19:35:20|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1630524930000|2021-09-01 19:35:30|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630524940000|2021-09-01 19:35:40|616.59|614.19|616.78|614.38|616.78|614.38|616.59|614.19|0
1630524950000|2021-09-01 19:35:50|616.98|614.58|616.98|614.58|616.98|614.58|616.98|614.58|0
1630524960000|2021-09-01 19:36:00|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630524970000|2021-09-01 19:36:10|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1630524980000|2021-09-01 19:36:20|616.48|614.08|616.39|613.99|616.48|614.08|616.39|613.99|0
1630525010000|2021-09-01 19:36:50|616.2|613.8|616.2|613.8|616.39|613.99|616.2|613.8|0
1630525020000|2021-09-01 19:37:00|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1630525030000|2021-09-01 19:37:10|616|613.6|616|613.6|616|613.6|616|613.6|0
1630525040000|2021-09-01 19:37:20|616.2|613.8|616|613.6|616.2|613.8|616|613.6|0
1630525060000|2021-09-01 19:37:40|615.81|613.41|615.81|613.41|615.81|613.41|615.61|613.21|0
1630525070000|2021-09-01 19:37:50|615.61|613.21|615.61|613.21|615.81|613.41|615.61|613.21|0
1630525080000|2021-09-01 19:38:00|615.42|613.02|614.83|612.43|615.42|613.02|614.83|612.43|0
1630525090000|2021-09-01 19:38:10|615.03|612.63|615.03|612.63|615.22|612.82|615.03|612.63|0
1630525100000|2021-09-01 19:38:20|615.42|613.02|616|613.6|616|613.6|615.42|613.02|0
1630525110000|2021-09-01 19:38:30|615.81|613.41|615.61|613.21|615.81|613.41|615.61|613.21|0
1630525120000|2021-09-01 19:38:40|615.81|613.41|615.81|613.41|615.81|613.41|615.81|613.41|0
1630525130000|2021-09-01 19:38:50|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525140000|2021-09-01 19:39:00|615.61|613.21|615.7|613.3|615.8|613.4|615.61|613.21|0
1630525150000|2021-09-01 19:39:10|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1630525160000|2021-09-01 19:39:20|615.42|613.02|615.31|612.91|615.42|613.02|615.31|612.91|0
1630525170000|2021-09-01 19:39:30|615.42|613.02|615.8|613.4|615.8|613.4|615.42|613.02|0
1630525180000|2021-09-01 19:39:40|615.61|613.21|615.61|613.21|615.61|613.21|615.42|613.02|0
1630525190000|2021-09-01 19:39:50|615.42|613.02|615.03|612.63|615.42|613.02|615.03|612.63|0
1630525200000|2021-09-01 19:40:00|615.22|612.82|615.61|613.21|615.61|613.21|615.22|612.82|0
1630525210000|2021-09-01 19:40:10|615.41|613.01|615.41|613.01|615.41|613.01|615.22|612.82|0
1630525220000|2021-09-01 19:40:20|615.61|613.21|615.61|613.21|615.8|613.4|615.61|613.21|0
1630525230000|2021-09-01 19:40:30|615.8|613.4|616|613.6|616|613.6|615.8|613.4|0
1630525240000|2021-09-01 19:40:40|615.8|613.4|616|613.6|616|613.6|615.8|613.4|0
1630525250000|2021-09-01 19:40:50|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525260000|2021-09-01 19:41:00|616|613.6|615.61|613.21|616|613.6|615.61|613.21|0
1630525270000|2021-09-01 19:41:10|615.41|613.01|615.02|612.62|615.41|613.01|615.02|612.62|0
1630525280000|2021-09-01 19:41:20|614.83|612.43|614.64|612.24|614.83|612.43|614.64|612.24|0
1630525290000|2021-09-01 19:41:30|614.83|612.43|614.64|612.24|614.83|612.43|614.64|612.24|0
1630525300000|2021-09-01 19:41:40|614.83|612.43|614.83|612.43|614.83|612.43|614.64|612.24|0
1630525310000|2021-09-01 19:41:50|614.64|612.24|614.64|612.24|614.83|612.43|614.64|612.24|0
1630525320000|2021-09-01 19:42:00|614.83|612.43|614.83|612.43|614.83|612.43|614.64|612.24|0
1630525330000|2021-09-01 19:42:10|615.22|612.82|615.41|613.01|615.41|613.01|615.22|612.82|0
1630525340000|2021-09-01 19:42:20|615.22|612.82|615.41|613.01|615.41|613.01|615.22|612.82|0
1630525350000|2021-09-01 19:42:30|615.31|612.91|615.41|613.01|615.41|613.01|615.31|612.91|0
1630525360000|2021-09-01 19:42:40|615.51|613.11|615.22|612.82|615.61|613.21|615.22|612.82|0
1630525370000|2021-09-01 19:42:50|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1630525380000|2021-09-01 19:43:00|615.22|612.82|614.83|612.43|615.22|612.82|614.83|612.43|0
1630525390000|2021-09-01 19:43:10|614.63|612.23|614.63|612.23|614.63|612.23|614.53|612.13|0
1630525400000|2021-09-01 19:43:20|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1630525410000|2021-09-01 19:43:30|614.25|611.85|614.05|611.65|614.25|611.85|614.05|611.65|0
1630525420000|2021-09-01 19:43:40|613.66|611.26|613.86|611.46|613.86|611.46|613.66|611.26|0
1630525430000|2021-09-01 19:43:50|613.47|611.07|613.86|611.46|613.86|611.46|613.47|611.07|0
1630525440000|2021-09-01 19:44:00|613.66|611.26|614.25|611.85|614.25|611.85|613.66|611.26|0
1630525450000|2021-09-01 19:44:10|614.44|612.04|614.05|611.65|614.44|612.04|614.05|611.65|0
1630525460000|2021-09-01 19:44:20|614.24|611.84|614.05|611.65|614.24|611.84|614.05|611.65|0
1630525470000|2021-09-01 19:44:30|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1630525490000|2021-09-01 19:44:50|614.44|612.04|614.44|612.04|614.44|612.04|614.24|611.84|0
1630525500000|2021-09-01 19:45:00|614.63|612.23|614.44|612.04|614.63|612.23|614.44|612.04|0
1630525510000|2021-09-01 19:45:10|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1630525520000|2021-09-01 19:45:20|614.44|612.04|614.24|611.84|614.44|612.04|614.24|611.84|0
1630525530000|2021-09-01 19:45:30|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1630525540000|2021-09-01 19:45:40|614.63|612.23|615.22|612.82|615.22|612.82|614.63|612.23|0
1630525550000|2021-09-01 19:45:50|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1630525560000|2021-09-01 19:46:00|615.41|613.01|615.61|613.21|615.61|613.21|615.41|613.01|0
1630525580000|2021-09-01 19:46:20|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525590000|2021-09-01 19:46:30|616|613.6|616|613.6|616.19|613.79|615.8|613.4|0
1630525600000|2021-09-01 19:46:40|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525610000|2021-09-01 19:46:50|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1630525620000|2021-09-01 19:47:00|615.8|613.4|615.8|613.4|616|613.6|615.8|613.4|0
1630525630000|2021-09-01 19:47:10|615.61|613.21|616|613.6|616|613.6|615.61|613.21|0
1630525640000|2021-09-01 19:47:20|616.19|613.79|616.39|613.99|616.39|613.99|616.19|613.79|0
1630525650000|2021-09-01 19:47:30|616.19|613.79|616|613.6|616.19|613.79|616|613.6|0
1630525660000|2021-09-01 19:47:40|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630525670000|2021-09-01 19:47:50|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630525680000|2021-09-01 19:48:00|616.78|614.38|616.28|613.88|616.78|614.38|616.28|613.88|0
1630525690000|2021-09-01 19:48:10|616.39|613.99|616.19|613.79|616.39|613.99|616.19|613.79|0
1630525700000|2021-09-01 19:48:20|616|613.6|616|613.6|616|613.6|616|613.6|0
1630525710000|2021-09-01 19:48:30|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630525720000|2021-09-01 19:48:40|616|613.6|615.8|613.4|616|613.6|615.8|613.4|0
1630525730000|2021-09-01 19:48:50|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630525740000|2021-09-01 19:49:00|616|613.6|616|613.6|616|613.6|616|613.6|0
1630525750000|2021-09-01 19:49:10|615.8|613.4|616|613.6|616|613.6|615.8|613.4|0
1630525760000|2021-09-01 19:49:20|615.8|613.4|615.7|613.3|615.8|613.4|615.61|613.21|0
1630525770000|2021-09-01 19:49:30|615.8|613.4|615.7|613.3|615.8|613.4|615.7|613.3|0
1630525780000|2021-09-01 19:49:40|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525790000|2021-09-01 19:49:50|615.61|613.21|615.61|613.21|615.8|613.4|615.61|613.21|0
1630525800000|2021-09-01 19:50:00|614.24|611.84|614.44|612.04|614.83|612.43|614.24|611.84|0
1630525810000|2021-09-01 19:50:10|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1630525820000|2021-09-01 19:50:20|615.22|612.82|614.83|612.43|615.22|612.82|614.63|612.23|0
1630525830000|2021-09-01 19:50:30|614.44|612.04|614.92|612.52|614.92|612.52|614.44|612.04|0
1630525840000|2021-09-01 19:50:40|615.02|612.62|615.41|613.01|615.41|613.01|615.02|612.62|0
1630525850000|2021-09-01 19:50:50|615.22|612.82|615.02|612.62|615.41|613.01|615.02|612.62|0
1630525860000|2021-09-01 19:51:00|615.22|612.82|615.22|612.82|615.22|612.82|615.02|612.62|0
1630525870000|2021-09-01 19:51:10|615.41|613.01|615.22|612.82|615.41|613.01|615.22|612.82|0
1630525880000|2021-09-01 19:51:20|615.02|612.62|614.83|612.43|615.02|612.62|614.83|612.43|0
1630525890000|2021-09-01 19:51:30|615.02|612.62|614.83|612.43|615.02|612.62|614.83|612.43|0
1630525910000|2021-09-01 19:51:50|614.92|612.52|615.22|612.82|615.22|612.82|614.92|612.52|0
1630525920000|2021-09-01 19:52:00|615.41|613.01|615.99|613.59|615.99|613.59|615.41|613.01|0
1630525940000|2021-09-01 19:52:20|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630525950000|2021-09-01 19:52:30|615.99|613.59|615.99|613.59|615.99|613.59|615.89|613.49|0
1630525960000|2021-09-01 19:52:40|615.6|613.2|615.41|613.01|615.6|613.2|615.41|613.01|0
1630525970000|2021-09-01 19:52:50|615.02|612.62|615.02|612.62|615.02|612.62|615.02|612.62|0
1630525980000|2021-09-01 19:53:00|614.83|612.43|614.83|612.43|614.83|612.43|614.83|612.43|0
1630525990000|2021-09-01 19:53:10|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1630526000000|2021-09-01 19:53:20|614.44|612.04|614.63|612.23|614.63|612.23|614.44|612.04|0
1630526010000|2021-09-01 19:53:30|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1630526020000|2021-09-01 19:53:40|614.24|611.84|614.44|612.04|614.44|612.04|614.24|611.84|0
1630526030000|2021-09-01 19:53:50|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1630526040000|2021-09-01 19:54:00|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1630526050000|2021-09-01 19:54:10|614.24|611.84|614.44|612.04|614.44|612.04|614.24|611.84|0
1630526060000|2021-09-01 19:54:20|614.24|611.84|614.44|612.04|614.44|612.04|614.24|611.84|0
1630526070000|2021-09-01 19:54:30|614.63|612.23|614.44|612.04|614.63|612.23|614.44|612.04|0
1630526080000|2021-09-01 19:54:40|614.63|612.23|615.21|612.81|615.21|612.81|614.63|612.23|0
1630526090000|2021-09-01 19:54:50|615.02|612.62|614.63|612.23|615.02|612.62|614.63|612.23|0
1630526100000|2021-09-01 19:55:00|614.44|612.04|613.85|611.45|614.44|612.04|613.85|611.45|0
1630526110000|2021-09-01 19:55:10|613.66|611.26|613.46|611.06|613.75|611.35|613.46|611.06|0
1630526120000|2021-09-01 19:55:20|613.85|611.45|613.75|611.35|613.85|611.45|613.66|611.26|0
1630526130000|2021-09-01 19:55:30|613.66|611.26|614.05|611.65|614.05|611.65|613.66|611.26|0
1630526140000|2021-09-01 19:55:40|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1630526150000|2021-09-01 19:55:50|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1630526170000|2021-09-01 19:56:10|613.85|611.45|613.66|611.26|613.85|611.45|613.66|611.26|0
1630526180000|2021-09-01 19:56:20|613.46|611.06|613.66|611.26|613.66|611.26|613.46|611.06|0
1630526190000|2021-09-01 19:56:30|613.46|611.06|613.46|611.06|613.66|611.26|613.46|611.06|0
1630526200000|2021-09-01 19:56:40|613.66|611.26|613.46|611.06|613.66|611.26|613.46|611.06|0
1630526210000|2021-09-01 19:56:50|613.66|611.26|613.66|611.26|614.05|611.65|613.66|611.26|0
1630526220000|2021-09-01 19:57:00|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1630526240000|2021-09-01 19:57:20|613.66|611.26|613.27|610.87|613.66|611.26|613.27|610.87|0
1630526250000|2021-09-01 19:57:30|613.46|611.06|613.46|611.06|613.46|611.06|613.46|611.06|0
1630526260000|2021-09-01 19:57:40|613.66|611.26|613.46|611.06|613.66|611.26|613.46|611.06|0
1630526270000|2021-09-01 19:57:50|613.27|610.87|613.27|610.87|613.27|610.87|613.27|610.87|0
1630526280000|2021-09-01 19:58:00|613.46|611.06|613.46|611.06|613.46|611.06|613.46|611.06|0
1630526290000|2021-09-01 19:58:10|613.36|610.96|613.46|611.06|613.46|611.06|613.36|610.96|0
1630526300000|2021-09-01 19:58:20|613.36|610.96|613.46|611.06|613.66|611.26|613.36|610.96|0
1630526310000|2021-09-01 19:58:30|613.27|610.87|613.27|610.87|613.27|610.87|613.27|610.87|0
1630526320000|2021-09-01 19:58:40|613.07|610.67|613.07|610.67|613.07|610.67|613.07|610.67|0
1630526330000|2021-09-01 19:58:50|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1630526340000|2021-09-01 19:59:00|613.07|610.67|613.27|610.87|613.27|610.87|613.07|610.67|0
1630526350000|2021-09-01 19:59:10|613.46|611.06|613.46|611.06|613.46|611.06|613.46|611.06|0
1630526360000|2021-09-01 19:59:20|613.85|611.45|614.04|611.64|614.04|611.64|613.85|611.45|0
1630526370000|2021-09-01 19:59:30|613.65|611.25|614.04|611.64|614.04|611.64|613.65|611.25|0
1630526380000|2021-09-01 19:59:40|613.85|611.45|613.85|611.45|613.85|611.45|613.46|611.06|0
1630526390000|2021-09-01 19:59:50|614.04|611.64|614.43|612.03|614.43|612.03|614.04|611.64|0
1630526400000|2021-09-01 20:00:00|615.21|612.81|615.41|613.01|615.41|613.01|615.21|612.81|0
1630526410000|2021-09-01 20:00:10|615.8|613.4|615.8|613.4|615.99|613.59|615.8|613.4|0
1630526420000|2021-09-01 20:00:20|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1630526430000|2021-09-01 20:00:30|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630526440000|2021-09-01 20:00:40|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1630526450000|2021-09-01 20:00:50|616.19|613.79|616.19|613.79|616.19|613.79|615.99|613.59|0
1630526460000|2021-09-01 20:01:00|615.99|613.59|615.8|613.4|615.99|613.59|615.8|613.4|0
1630526470000|2021-09-01 20:01:10|615.6|613.2|615.41|613.01|615.8|613.4|615.41|613.01|0
1630526480000|2021-09-01 20:01:20|615.21|612.81|615.21|612.81|615.21|612.81|615.21|612.81|0
1630526490000|2021-09-01 20:01:30|615.02|612.62|615.21|612.81|615.21|612.81|615.02|612.62|0
1630526500000|2021-09-01 20:01:40|615.02|612.62|615.41|613.01|615.41|613.01|615.02|612.62|0
1630526510000|2021-09-01 20:01:50|615.6|613.2|615.6|613.2|615.6|613.2|615.6|613.2|0
1630526520000|2021-09-01 20:02:00|615.41|613.01|615.41|613.01|615.6|613.2|615.41|613.01|0
1630526570000|2021-09-01 20:02:50|615.6|613.2|615.6|613.2|615.6|613.2|615.41|613.01|0
1630526580000|2021-09-01 20:03:00|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630526600000|2021-09-01 20:03:20|615.79|613.39|615.79|613.39|615.79|613.39|615.79|613.39|0
1630526620000|2021-09-01 20:03:40|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1630526630000|2021-09-01 20:03:50|616.18|613.78|615.99|613.59|616.18|613.78|615.99|613.59|0
1630526640000|2021-09-01 20:04:00|616.18|613.78|616.18|613.78|616.18|613.78|616.18|613.78|0
1630526650000|2021-09-01 20:04:10|615.99|613.59|615.99|613.59|615.99|613.59|615.99|613.59|0
1630526670000|2021-09-01 20:04:30|616.18|613.78|615.99|613.59|616.18|613.78|615.99|613.59|0
1630526680000|2021-09-01 20:04:40|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1630526690000|2021-09-01 20:04:50|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1630526700000|2021-09-01 20:05:00|616|613.6|616.19|613.79|616.19|613.79|616|613.6|0
1630526710000|2021-09-01 20:05:10|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630526720000|2021-09-01 20:05:20|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630526740000|2021-09-01 20:05:40|616.39|613.99|616.58|614.18|616.58|614.18|616.39|613.99|0
1630526750000|2021-09-01 20:05:50|616.48|614.08|616.58|614.18|616.58|614.18|616.39|613.99|0
1630526760000|2021-09-01 20:06:00|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630526770000|2021-09-01 20:06:10|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630526820000|2021-09-01 20:07:00|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630526830000|2021-09-01 20:07:10|616.58|614.18|616.39|613.99|616.58|614.18|616.39|613.99|0
1630526860000|2021-09-01 20:07:40|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630526880000|2021-09-01 20:08:00|616.78|614.38|616.58|614.18|616.78|614.38|616.58|614.18|0
1630526900000|2021-09-01 20:08:20|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630527000000|2021-09-01 20:10:00|616.29|613.89|616.39|613.99|616.39|613.99|616.29|613.89|0
1630527010000|2021-09-01 20:10:10|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630527020000|2021-09-01 20:10:20|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630527030000|2021-09-01 20:10:30|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630527050000|2021-09-01 20:10:50|616|613.6|616|613.6|616|613.6|616|613.6|0
1630527060000|2021-09-01 20:11:00|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630527090000|2021-09-01 20:11:30|616.39|613.99|616.58|614.18|616.58|614.18|616.39|613.99|0
1630527100000|2021-09-01 20:11:40|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630527150000|2021-09-01 20:12:30|616.28|613.88|616.39|613.99|616.39|613.99|616.28|613.88|0
1630527160000|2021-09-01 20:12:40|616.19|613.79|616.39|613.99|616.39|613.99|616.19|613.79|0
1630527170000|2021-09-01 20:12:50|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630527180000|2021-09-01 20:13:00|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1630527190000|2021-09-01 20:13:10|616.58|614.18|616.48|614.08|616.58|614.18|616.48|614.08|0
1630527200000|2021-09-01 20:13:20|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630527210000|2021-09-01 20:13:30|616.78|614.38|616.58|614.18|616.78|614.38|616.58|614.18|0
1630527220000|2021-09-01 20:13:40|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630527240000|2021-09-01 20:14:00|616.58|614.18|616.78|614.38|616.78|614.38|616.58|614.18|0
1630527250000|2021-09-01 20:14:10|616.58|614.18|616.58|614.18|616.58|614.18|616.58|614.18|0
1630527270000|2021-09-01 20:14:30|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1630527280000|2021-09-01 20:14:40|616.97|614.57|616.97|614.57|616.97|614.57|616.97|614.57|0
1630527290000|2021-09-01 20:14:50|616.78|614.38|616.77|614.37|616.78|614.38|616.77|614.37|0
1630527320000|2021-09-01 20:15:20|616.58|613.78|616.58|613.78|616.58|613.78|616.58|613.78|0
1630527360000|2021-09-01 20:16:00|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527380000|2021-09-01 20:16:20|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1630527390000|2021-09-01 20:16:30|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527400000|2021-09-01 20:16:40|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1630527410000|2021-09-01 20:16:50|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527420000|2021-09-01 20:17:00|616.39|613.59|616.19|613.39|616.39|613.59|616.19|613.39|0
1630527460000|2021-09-01 20:17:40|616|613.2|616|613.2|616|613.2|616|613.2|0
1630527470000|2021-09-01 20:17:50|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527490000|2021-09-01 20:18:10|616|613.2|616.19|613.39|616.19|613.39|616|613.2|0
1630527540000|2021-09-01 20:19:00|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1630527550000|2021-09-01 20:19:10|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527760000|2021-09-01 20:22:40|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1630527780000|2021-09-01 20:23:00|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527800000|2021-09-01 20:23:20|616.39|613.59|616.39|613.59|616.39|613.59|616.39|613.59|0
1630527810000|2021-09-01 20:23:30|616.19|613.39|616.19|613.39|616.19|613.39|616.19|613.39|0
1630527920000|2021-09-01 20:25:20|616|613.2|616.19|613.39|616.19|613.39|616|613.2|0
1630528220000|2021-09-01 20:30:20|615.99|613.19|616.19|613.39|616.19|613.39|615.99|613.19|0
1630528230000|2021-09-01 20:30:30|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1630528380000|2021-09-01 20:33:00|615.8|613|615.8|613|615.8|613|615.8|613|0
1630528510000|2021-09-01 20:35:10|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1630528630000|2021-09-01 20:37:10|615.8|613|615.8|613|615.8|613|615.8|613|0
1630528660000|2021-09-01 20:37:40|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1630528730000|2021-09-01 20:38:50|615.8|613|615.8|613|615.8|613|615.8|613|0
1630528740000|2021-09-01 20:39:00|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1630528770000|2021-09-01 20:39:30|615.8|613|615.8|613|615.8|613|615.8|613|0
1630528800000|2021-09-01 20:40:00|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1630528880000|2021-09-01 20:41:20|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1630528890000|2021-09-01 20:41:30|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1630529120000|2021-09-01 20:45:20|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1630529130000|2021-09-01 20:45:30|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1630529140000|2021-09-01 20:45:40|615.79|612.99|615.6|612.8|615.79|612.99|615.6|612.8|0
1630529250000|2021-09-01 20:47:30|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1630529330000|2021-09-01 20:48:50|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1630529340000|2021-09-01 20:49:00|615.4|612.6|615.21|612.41|615.4|612.6|615.21|612.41|0
1630529350000|2021-09-01 20:49:10|615.01|612.21|614.82|612.02|615.01|612.21|614.82|612.02|0
1630529370000|2021-09-01 20:49:30|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1630529380000|2021-09-01 20:49:40|614.52|611.72|614.62|611.82|614.62|611.82|614.52|611.72|0
1630529390000|2021-09-01 20:49:50|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1630529400000|2021-09-01 20:50:00|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1630529420000|2021-09-01 20:50:20|614.13|611.33|613.84|611.04|614.13|611.33|613.84|611.04|0
1630529450000|2021-09-01 20:50:50|613.94|611.14|613.84|611.04|613.94|611.14|613.84|611.04|0
1630529460000|2021-09-01 20:51:00|613.94|611.14|614.04|611.24|614.04|611.24|613.94|611.14|0
1630529470000|2021-09-01 20:51:10|614.43|611.63|614.62|611.82|614.62|611.82|614.43|611.63|0
1630529490000|2021-09-01 20:51:30|614.43|611.63|614.62|611.82|614.62|611.82|614.43|611.63|0
1630529680000|2021-09-01 20:54:40|614.82|612.02|614.82|612.02|614.82|612.02|614.82|612.02|0
1630529690000|2021-09-01 20:54:50|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1630529700000|2021-09-01 20:55:00|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1630529740000|2021-09-01 20:55:40|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1630529750000|2021-09-01 20:55:50|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1630529820000|2021-09-01 20:57:00|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1630529840000|2021-09-01 20:57:20|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1630529860000|2021-09-01 20:57:40|614.71|611.91|614.81|612.01|614.81|612.01|614.71|611.91|0
1630529970000|2021-09-01 20:59:30|615.01|612.21|615.01|612.21|615.01|612.21|615.01|612.21|0
1630529990000|2021-09-01 20:59:50|615.1|612.3|615.3|612.5|615.3|612.5|615.1|612.3|0
1630530000000|2021-09-01 21:00:00|615.13|612.33|615.13|612.33|615.13|612.33|615.13|612.33|0
1630530080000|2021-09-01 21:01:20|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1630530090000|2021-09-01 21:01:30|615.05|612.25|615.05|612.25|615.08|612.28|615.05|612.25|0
1630530120000|2021-09-01 21:02:00|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1630530130000|2021-09-01 21:02:10|615.1|612.3|615.1|612.3|615.1|612.3|615.1|612.3|0
1630530140000|2021-09-01 21:02:20|615.13|612.33|615.16|612.36|615.16|612.36|615.08|612.28|0
1630530160000|2021-09-01 21:02:40|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1630530220000|2021-09-01 21:03:40|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1630530230000|2021-09-01 21:03:50|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1630530400000|2021-09-01 21:06:40|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1630530480000|2021-09-01 21:08:00|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1630530650000|2021-09-01 21:10:50|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1630530680000|2021-09-01 21:11:20|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1630530730000|2021-09-01 21:12:10|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1630530760000|2021-09-01 21:12:40|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1630530870000|2021-09-01 21:14:30|615.27|612.47|615.27|612.47|615.27|612.47|615.27|612.47|0
1630530880000|2021-09-01 21:14:40|615.33|612.53|615.24|612.44|615.33|612.53|615.24|612.44|0
1630530900000|2021-09-01 21:15:00|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1630530970000|2021-09-01 21:16:10|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1630531080000|2021-09-01 21:18:00|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1630531100000|2021-09-01 21:18:20|615.27|612.47|615.27|612.47|615.27|612.47|615.27|612.47|0
1630531110000|2021-09-01 21:18:30|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1630531130000|2021-09-01 21:18:50|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1630531140000|2021-09-01 21:19:00|615.26|612.46|615.3|612.5|615.3|612.5|615.26|612.46|0
1630531150000|2021-09-01 21:19:10|615.18|612.38|615.18|612.38|615.18|612.38|615.18|612.38|0
1630531170000|2021-09-01 21:19:30|614.9|612.1|614.9|612.1|614.9|612.1|614.9|612.1|0
1630531180000|2021-09-01 21:19:40|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1630531200000|2021-09-01 21:20:00|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1630531210000|2021-09-01 21:20:10|615.01|612.21|615.01|612.21|615.01|612.21|615.01|612.21|0
1630531250000|2021-09-01 21:20:50|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1630531260000|2021-09-01 21:21:00|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1630531310000|2021-09-01 21:21:50|614.87|612.07|614.87|612.07|614.87|612.07|614.87|612.07|0
1630531320000|2021-09-01 21:22:00|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1630531350000|2021-09-01 21:22:30|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1630531360000|2021-09-01 21:22:40|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1630531380000|2021-09-01 21:23:00|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1630531390000|2021-09-01 21:23:10|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1630531410000|2021-09-01 21:23:30|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1630531420000|2021-09-01 21:23:40|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1630531440000|2021-09-01 21:24:00|614.9|612.1|614.9|612.1|614.9|612.1|614.9|612.1|0
1630531480000|2021-09-01 21:24:40|614.93|612.13|614.9|612.1|614.93|612.13|614.9|612.1|0
1630531500000|2021-09-01 21:25:00|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1630531530000|2021-09-01 21:25:30|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1630531550000|2021-09-01 21:25:50|614.78|611.98|614.86|612.06|614.86|612.06|614.78|611.98|0
1630531650000|2021-09-01 21:27:30|614.9|612.1|614.9|612.1|614.9|612.1|614.9|612.1|0
1630531660000|2021-09-01 21:27:40|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630531680000|2021-09-01 21:28:00|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1630531720000|2021-09-01 21:28:40|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630531770000|2021-09-01 21:29:30|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1630531890000|2021-09-01 21:31:30|614.78|611.98|614.89|612.09|614.89|612.09|614.78|611.98|0
1630532270000|2021-09-01 21:37:50|614.95|612.15|614.92|612.12|615.09|612.29|614.92|612.12|0
1630532290000|2021-09-01 21:38:10|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1630532300000|2021-09-01 21:38:20|614.8|612|614.8|612|614.8|612|614.8|612|0
1630532330000|2021-09-01 21:38:50|614.92|612.12|614.94|612.14|614.94|612.14|614.86|612.06|0
1630532350000|2021-09-01 21:39:10|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630532400000|2021-09-01 21:40:00|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630532470000|2021-09-01 21:41:10|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1630532490000|2021-09-01 21:41:30|614.89|612.09|614.94|612.14|614.94|612.14|614.89|612.09|0
1630532510000|2021-09-01 21:41:50|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630532520000|2021-09-01 21:42:00|614.94|612.14|614.94|612.14|615.08|612.28|614.94|612.14|0
1630532530000|2021-09-01 21:42:10|614.41|611.61|614.66|611.86|614.75|611.95|614.41|611.61|0
1630532540000|2021-09-01 21:42:20|614.69|611.89|614.77|611.97|614.77|611.97|614.69|611.89|0
1630532560000|2021-09-01 21:42:40|614.75|611.95|614.75|611.95|614.75|611.95|614.75|611.95|0
1630532590000|2021-09-01 21:43:10|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1630532620000|2021-09-01 21:43:40|614.66|611.86|614.66|611.86|614.72|611.92|614.66|611.86|0
1630532670000|2021-09-01 21:44:30|614.63|611.83|614.66|611.86|614.66|611.86|614.63|611.83|0
1630532770000|2021-09-01 21:46:10|614.63|611.83|614.66|611.86|614.66|611.86|614.63|611.83|0
1630532780000|2021-09-01 21:46:20|614.72|611.92|614.83|612.03|614.83|612.03|614.72|611.92|0
1630532800000|2021-09-01 21:46:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1630532810000|2021-09-01 21:46:50|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630532830000|2021-09-01 21:47:10|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630532840000|2021-09-01 21:47:20|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630532850000|2021-09-01 21:47:30|614.92|612.12|614.94|612.14|614.94|612.14|614.92|612.12|0
1630532870000|2021-09-01 21:47:50|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630532880000|2021-09-01 21:48:00|614.89|612.09|614.86|612.06|614.89|612.09|614.86|612.06|0
1630532910000|2021-09-01 21:48:30|614.89|612.09|614.92|612.12|614.92|612.12|614.89|612.09|0
1630532920000|2021-09-01 21:48:40|614.86|612.06|614.86|612.06|614.86|612.06|614.86|612.06|0
1630532950000|2021-09-01 21:49:10|614.89|612.09|614.89|612.09|614.89|612.09|614.89|612.09|0
1630532970000|2021-09-01 21:49:30|614.85|612.05|614.85|612.05|614.85|612.05|614.85|612.05|0
1630533290000|2021-09-01 21:54:50|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630533300000|2021-09-01 21:55:00|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1630533310000|2021-09-01 21:55:10|614.85|612.05|614.85|612.05|614.85|612.05|614.85|612.05|0
1630533320000|2021-09-01 21:55:20|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1630533380000|2021-09-01 21:56:20|614.85|612.05|614.85|612.05|614.85|612.05|614.85|612.05|0
1630533400000|2021-09-01 21:56:40|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1630533420000|2021-09-01 21:57:00|614.91|612.11|614.88|612.08|614.91|612.11|614.88|612.08|0
1630533440000|2021-09-01 21:57:20|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1630533450000|2021-09-01 21:57:30|614.88|612.08|614.88|612.08|614.88|612.08|614.88|612.08|0
1630533460000|2021-09-01 21:57:40|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1630533560000|2021-09-01 21:59:20|615|612.2|614.91|612.11|615|612.2|614.91|612.11|0
1630533570000|2021-09-01 21:59:30|614.97|612.17|614.97|612.17|614.97|612.17|614.97|612.17|0
1630533590000|2021-09-01 21:59:50|614.94|612.14|614.94|612.14|614.94|612.14|614.94|612.14|0
1630533600000|2021-09-01 22:00:00|615.27|612.47|615.27|612.47|615.47|612.67|615.27|612.47|0
1630533610000|2021-09-01 22:00:10|615.08|612.28|614.98|612.18|615.08|612.28|614.98|612.18|0
1630533620000|2021-09-01 22:00:20|615.37|612.57|615.37|612.57|615.37|612.57|615.27|612.47|0
1630533650000|2021-09-01 22:00:50|615.57|612.77|615.47|612.67|615.57|612.77|615.37|612.57|0
1630533660000|2021-09-01 22:01:00|615.37|612.57|615.18|612.38|615.37|612.57|615.18|612.38|0
1630533670000|2021-09-01 22:01:10|615.37|612.57|615.57|612.77|615.57|612.77|615.37|612.57|0
1630533690000|2021-09-01 22:01:30|615.37|612.57|615.57|612.77|615.57|612.77|615.37|612.57|0
1630533720000|2021-09-01 22:02:00|615.37|612.57|615.57|612.77|615.57|612.77|615.37|612.57|0
1630533730000|2021-09-01 22:02:10|615.47|612.67|615.37|612.57|615.47|612.67|615.37|612.57|0
1630533750000|2021-09-01 22:02:30|615.27|612.47|615.27|612.47|615.27|612.47|615.27|612.47|0
1630533760000|2021-09-01 22:02:40|615.37|612.57|615.57|612.77|615.57|612.77|615.37|612.57|0
1630533770000|2021-09-01 22:02:50|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1630533780000|2021-09-01 22:03:00|615.46|612.66|615.57|612.77|615.57|612.77|615.46|612.66|0
1630533810000|2021-09-01 22:03:30|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1630533840000|2021-09-01 22:04:00|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1630533880000|2021-09-01 22:04:40|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1630533900000|2021-09-01 22:05:00|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1630533930000|2021-09-01 22:05:30|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1630533940000|2021-09-01 22:05:40|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1630533950000|2021-09-01 22:05:50|616.05|613.25|615.95|613.15|616.05|613.25|615.95|613.15|0
1630534000000|2021-09-01 22:06:40|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1630534020000|2021-09-01 22:07:00|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1630534040000|2021-09-01 22:07:20|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1630534090000|2021-09-01 22:08:10|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1630534100000|2021-09-01 22:08:20|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1630534110000|2021-09-01 22:08:30|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1630534180000|2021-09-01 22:09:40|615.66|612.86|615.95|613.15|615.95|613.15|615.66|612.86|0
1630534210000|2021-09-01 22:10:10|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1630534280000|2021-09-01 22:11:20|616.34|613.54|616.15|613.35|616.34|613.54|616.15|613.35|0
1630534290000|2021-09-01 22:11:30|616.34|613.54|616.15|613.35|616.34|613.54|616.15|613.35|0
1630534340000|2021-09-01 22:12:20|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1630534420000|2021-09-01 22:13:40|616.15|613.35|616.05|613.25|616.15|613.35|615.95|613.15|0
1630534430000|2021-09-01 22:13:50|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1630534440000|2021-09-01 22:14:00|616.15|613.35|615.95|613.15|616.15|613.35|615.95|613.15|0
1630534500000|2021-09-01 22:15:00|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1630534510000|2021-09-01 22:15:10|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1630534600000|2021-09-01 22:16:40|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1630534650000|2021-09-01 22:17:30|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630534730000|2021-09-01 22:18:50|616.34|613.54|616.34|613.54|616.34|613.54|616.34|613.54|0
1630534740000|2021-09-01 22:19:00|616.24|613.44|616.14|613.34|616.24|613.44|616.14|613.34|0
1630534790000|2021-09-01 22:19:50|616.24|613.44|616.34|613.54|616.34|613.54|616.24|613.44|0
1630534800000|2021-09-01 22:20:00|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630534950000|2021-09-01 22:22:30|616.04|613.24|615.95|613.15|616.04|613.24|615.95|613.15|0
1630534960000|2021-09-01 22:22:40|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1630534970000|2021-09-01 22:22:50|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630534980000|2021-09-01 22:23:00|615.95|613.15|616.14|613.34|616.14|613.34|615.95|613.15|0
1630534990000|2021-09-01 22:23:10|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1630535090000|2021-09-01 22:24:50|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630535100000|2021-09-01 22:25:00|616.04|613.24|615.95|613.15|616.04|613.24|615.95|613.15|0
1630535400000|2021-09-01 22:30:00|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630535430000|2021-09-01 22:30:30|616.23|613.43|616.33|613.53|616.33|613.53|616.23|613.43|0
1630535470000|2021-09-01 22:31:10|616.43|613.63|616.53|613.73|616.53|613.73|616.43|613.63|0
1630535480000|2021-09-01 22:31:20|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1630535660000|2021-09-01 22:34:20|616.43|613.63|616.33|613.53|616.43|613.63|616.33|613.53|0
1630535720000|2021-09-01 22:35:20|616.53|613.73|616.33|613.53|616.53|613.73|616.33|613.53|0
1630535850000|2021-09-01 22:37:30|616.14|613.34|616.14|613.34|616.14|613.34|616.14|613.34|0
1630536120000|2021-09-01 22:42:00|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630536180000|2021-09-01 22:43:00|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1630536250000|2021-09-01 22:44:10|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630536420000|2021-09-01 22:47:00|616.03|613.23|616.03|613.23|616.03|613.23|616.03|613.23|0
1630536430000|2021-09-01 22:47:10|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1630536460000|2021-09-01 22:47:40|616.03|613.23|616.03|613.23|616.03|613.23|615.94|613.14|0
1630536470000|2021-09-01 22:47:50|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1630536520000|2021-09-01 22:48:40|616.03|613.23|616.03|613.23|616.03|613.23|616.03|613.23|0
1630536530000|2021-09-01 22:48:50|616.13|613.33|615.94|613.14|616.13|613.33|615.94|613.14|0
1630536550000|2021-09-01 22:49:10|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1630536590000|2021-09-01 22:49:50|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1630536660000|2021-09-01 22:51:00|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1630536860000|2021-09-01 22:54:20|615.64|612.84|615.55|612.75|615.64|612.84|615.55|612.75|0
1630536900000|2021-09-01 22:55:00|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1630536920000|2021-09-01 22:55:20|615.44|612.64|615.44|612.64|615.44|612.64|615.44|612.64|0
1630536930000|2021-09-01 22:55:30|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1630536940000|2021-09-01 22:55:40|615.54|612.74|615.35|612.55|615.54|612.74|615.35|612.55|0
1630536970000|2021-09-01 22:56:10|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1630537110000|2021-09-01 22:58:30|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1630537150000|2021-09-01 22:59:10|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1630537170000|2021-09-01 22:59:30|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1630537190000|2021-09-01 22:59:50|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1630537260000|2021-09-01 23:01:00|615.44|612.64|615.35|612.55|615.44|612.64|615.35|612.55|0
1630537300000|2021-09-01 23:01:40|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537410000|2021-09-01 23:03:30|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1630537460000|2021-09-01 23:04:20|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537510000|2021-09-01 23:05:10|615.35|612.55|615.35|612.55|615.35|612.55|615.24|612.44|0
1630537560000|2021-09-01 23:06:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537600000|2021-09-01 23:06:40|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1630537620000|2021-09-01 23:07:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537630000|2021-09-01 23:07:10|615.24|612.44|615.15|612.35|615.24|612.44|615.15|612.35|0
1630537680000|2021-09-01 23:08:00|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630537740000|2021-09-01 23:09:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537790000|2021-09-01 23:09:50|615.05|612.25|615.15|612.35|615.15|612.35|615.05|612.25|0
1630537800000|2021-09-01 23:10:00|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1630537820000|2021-09-01 23:10:20|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537830000|2021-09-01 23:10:30|614.95|612.15|615.15|612.35|615.15|612.35|614.95|612.15|0
1630537890000|2021-09-01 23:11:30|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630537920000|2021-09-01 23:12:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630537980000|2021-09-01 23:13:00|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630538040000|2021-09-01 23:14:00|615.54|612.74|615.34|612.54|615.54|612.74|615.34|612.54|0
1630538070000|2021-09-01 23:14:30|615.54|612.74|615.44|612.64|615.54|612.74|615.44|612.64|0
1630538080000|2021-09-01 23:14:40|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630538090000|2021-09-01 23:14:50|615.54|612.74|615.54|612.74|615.54|612.74|615.34|612.54|0
1630538120000|2021-09-01 23:15:20|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630538210000|2021-09-01 23:16:50|615.43|612.63|615.43|612.63|615.43|612.63|615.43|612.63|0
1630538220000|2021-09-01 23:17:00|615.34|612.54|615.34|612.54|615.43|612.63|615.34|612.54|0
1630538340000|2021-09-01 23:19:00|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1630538370000|2021-09-01 23:19:30|614.95|612.15|614.95|612.15|614.95|612.15|614.95|612.15|0
1630538420000|2021-09-01 23:20:20|615.04|612.24|615.14|612.34|615.14|612.34|615.04|612.24|0
1630538460000|2021-09-01 23:21:00|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630538520000|2021-09-01 23:22:00|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1630538550000|2021-09-01 23:22:30|615.63|612.83|615.53|612.73|615.63|612.83|615.53|612.73|0
1630538750000|2021-09-01 23:25:50|615.43|612.63|615.34|612.54|615.43|612.63|615.34|612.54|0
1630538870000|2021-09-01 23:27:50|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1630538930000|2021-09-01 23:28:50|615.34|612.54|615.34|612.54|615.34|612.54|615.34|612.54|0
1630539000000|2021-09-01 23:30:00|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1630539030000|2021-09-01 23:30:30|615.73|612.93|615.53|612.73|615.73|612.93|615.53|612.73|0
1630539040000|2021-09-01 23:30:40|615.73|612.93|615.73|612.93|615.73|612.93|615.73|612.93|0
1630539050000|2021-09-01 23:30:50|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1630539060000|2021-09-01 23:31:00|615.82|613.02|615.92|613.12|615.92|613.12|615.82|613.02|0
1630539070000|2021-09-01 23:31:10|615.73|612.93|615.92|613.12|615.92|613.12|615.73|612.93|0
1630539080000|2021-09-01 23:31:20|615.82|613.02|616.11|613.31|616.11|613.31|615.82|613.02|0
1630539160000|2021-09-01 23:32:40|616.21|613.41|616.11|613.31|616.21|613.41|616.11|613.31|0
1630539180000|2021-09-01 23:33:00|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1630539240000|2021-09-01 23:34:00|616.01|613.21|616.11|613.31|616.11|613.31|616.01|613.21|0
1630539260000|2021-09-01 23:34:20|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1630539270000|2021-09-01 23:34:30|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630539340000|2021-09-01 23:35:40|615.82|613.02|615.72|612.92|615.82|613.02|615.72|612.92|0
1630539390000|2021-09-01 23:36:30|615.82|613.02|615.82|613.02|615.82|613.02|615.82|613.02|0
1630539400000|2021-09-01 23:36:40|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630539420000|2021-09-01 23:37:00|615.82|613.02|615.72|612.92|615.82|613.02|615.72|612.92|0
1630539440000|2021-09-01 23:37:20|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1630539480000|2021-09-01 23:38:00|616.11|613.31|616.11|613.31|616.11|613.31|616.11|613.31|0
1630539590000|2021-09-01 23:39:50|616.31|613.51|616.31|613.51|616.31|613.51|616.31|613.51|0
1630539600000|2021-09-01 23:40:00|616.11|613.31|616.31|613.51|616.31|613.51|616.11|613.31|0
1630539650000|2021-09-01 23:40:50|616.11|613.31|616.11|613.31|616.11|613.31|616.11|613.31|0
1630539740000|2021-09-01 23:42:20|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1630539770000|2021-09-01 23:42:50|615.81|613.01|615.92|613.12|615.92|613.12|615.81|613.01|0
1630539800000|2021-09-01 23:43:20|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630539810000|2021-09-01 23:43:30|616.11|613.31|616.11|613.31|616.11|613.31|616.11|613.31|0
1630539820000|2021-09-01 23:43:40|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630539830000|2021-09-01 23:43:50|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630539850000|2021-09-01 23:44:10|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630539890000|2021-09-01 23:44:50|615.72|612.92|615.72|612.92|615.81|613.01|615.72|612.92|0
1630539900000|2021-09-01 23:45:00|615.81|613.01|615.72|612.92|615.81|613.01|615.72|612.92|0
1630539920000|2021-09-01 23:45:20|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1630539930000|2021-09-01 23:45:30|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1630539940000|2021-09-01 23:45:40|615.33|612.53|615.33|612.53|615.42|612.62|615.33|612.53|0
1630539950000|2021-09-01 23:45:50|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1630539970000|2021-09-01 23:46:10|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1630539980000|2021-09-01 23:46:20|615.52|612.72|615.33|612.53|615.52|612.72|615.33|612.53|0
1630540010000|2021-09-01 23:46:50|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1630540020000|2021-09-01 23:47:00|615.33|612.53|615.52|612.72|615.52|612.72|615.33|612.53|0
1630540050000|2021-09-01 23:47:30|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630540080000|2021-09-01 23:48:00|615.91|613.11|616.11|613.31|616.11|613.31|615.91|613.11|0
1630540140000|2021-09-01 23:49:00|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630540150000|2021-09-01 23:49:10|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630540170000|2021-09-01 23:49:30|615.62|612.82|615.52|612.72|615.62|612.82|615.52|612.72|0
1630540180000|2021-09-01 23:49:40|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1630540190000|2021-09-01 23:49:50|615.33|612.53|615.52|612.72|615.52|612.72|615.33|612.53|0
1630540200000|2021-09-01 23:50:00|615.72|612.92|615.52|612.72|615.72|612.92|615.52|612.72|0
1630540210000|2021-09-01 23:50:10|615.33|612.53|615.33|612.53|615.52|612.72|615.33|612.53|0
1630540220000|2021-09-01 23:50:20|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1630540280000|2021-09-01 23:51:20|615.72|612.92|615.72|612.92|615.72|612.92|615.72|612.92|0
1630540290000|2021-09-01 23:51:30|615.52|612.72|615.52|612.72|615.52|612.72|615.52|612.72|0
1630540350000|2021-09-01 23:52:30|615.62|612.82|615.52|612.72|615.62|612.82|615.52|612.72|0
1630540360000|2021-09-01 23:52:40|615.61|612.81|615.52|612.72|615.61|612.81|615.52|612.72|0
1630540390000|2021-09-01 23:53:10|615.33|612.53|615.33|612.53|615.33|612.53|615.33|612.53|0
1630540400000|2021-09-01 23:53:20|615.42|612.62|615.52|612.72|615.52|612.72|615.42|612.62|0
1630540440000|2021-09-01 23:54:00|615.33|612.53|615.52|612.72|615.52|612.72|615.33|612.53|0
1630540460000|2021-09-01 23:54:20|615.72|612.92|615.72|612.92|615.91|613.11|615.72|612.92|0
1630540470000|2021-09-01 23:54:30|615.81|613.01|615.72|612.92|615.81|613.01|615.72|612.92|0
1630540550000|2021-09-01 23:55:50|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1630540580000|2021-09-01 23:56:20|615.52|612.72|615.71|612.91|615.71|612.91|615.52|612.72|0
1630540590000|2021-09-01 23:56:30|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630540600000|2021-09-01 23:56:40|615.71|612.91|615.91|613.11|615.91|613.11|615.71|612.91|0
1630540610000|2021-09-01 23:56:50|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1630540650000|2021-09-01 23:57:30|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630540680000|2021-09-01 23:58:00|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1630540690000|2021-09-01 23:58:10|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630540730000|2021-09-01 23:58:50|615.71|612.91|615.91|613.11|615.91|613.11|615.71|612.91|0
1630540750000|2021-09-01 23:59:10|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1630540780000|2021-09-01 23:59:40|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1630540800000|2021-09-02 00:00:00|615.71|612.91|615.91|613.11|615.91|613.11|615.71|612.91|0
1630540830000|2021-09-02 00:00:30|615.71|612.91|615.71|612.91|615.71|612.91|615.71|612.91|0
1630540840000|2021-09-02 00:00:40|615.91|613.11|616|613.2|616|613.2|615.91|613.11|0
1630540850000|2021-09-02 00:00:50|616.49|613.69|617.47|614.67|617.47|614.67|616.49|613.69|0
1630540860000|2021-09-02 00:01:00|617.66|614.86|617.47|614.67|617.66|614.86|617.47|614.67|0
1630540870000|2021-09-02 00:01:10|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1630540880000|2021-09-02 00:01:20|617.76|614.96|617.86|615.06|617.86|615.06|617.66|614.86|0
1630540890000|2021-09-02 00:01:30|617.76|614.96|617.66|614.86|617.76|614.96|617.66|614.86|0
1630540900000|2021-09-02 00:01:40|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1630540910000|2021-09-02 00:01:50|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1630540920000|2021-09-02 00:02:00|617.37|614.57|617.86|615.06|617.86|615.06|617.37|614.57|0
1630540930000|2021-09-02 00:02:10|617.66|614.86|617.66|614.86|617.66|614.86|617.47|614.67|0
1630540940000|2021-09-02 00:02:20|617.86|615.06|617.66|614.86|617.86|615.06|617.66|614.86|0
1630540950000|2021-09-02 00:02:30|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1630540960000|2021-09-02 00:02:40|617.66|614.86|617.86|615.06|617.86|615.06|617.66|614.86|0
1630541010000|2021-09-02 00:03:30|617.66|614.86|617.86|615.06|617.86|615.06|617.66|614.86|0
1630541020000|2021-09-02 00:03:40|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1630541030000|2021-09-02 00:03:50|617.56|614.76|617.47|614.67|617.56|614.76|617.47|614.67|0
1630541040000|2021-09-02 00:04:00|617.66|614.86|617.86|615.06|617.86|615.06|617.66|614.86|0
1630541090000|2021-09-02 00:04:50|617.66|614.86|617.66|614.86|617.66|614.86|617.66|614.86|0
1630541100000|2021-09-02 00:05:00|617.75|614.95|617.66|614.86|617.75|614.95|617.66|614.86|0
1630541120000|2021-09-02 00:05:20|617.47|614.67|617.08|614.28|617.47|614.67|617.08|614.28|0
1630541130000|2021-09-02 00:05:30|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541140000|2021-09-02 00:05:40|616.69|613.89|616.69|613.89|616.69|613.89|616.49|613.69|0
1630541150000|2021-09-02 00:05:50|616.49|613.69|616.69|613.89|616.69|613.89|616.49|613.69|0
1630541160000|2021-09-02 00:06:00|616.88|614.08|616.97|614.17|617.08|614.28|616.88|614.08|0
1630541170000|2021-09-02 00:06:10|617.08|614.28|617.08|614.28|617.08|614.28|616.88|614.08|0
1630541180000|2021-09-02 00:06:20|616.97|614.17|617.08|614.28|617.08|614.28|616.88|614.08|0
1630541190000|2021-09-02 00:06:30|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1630541210000|2021-09-02 00:06:50|617.08|614.28|617.27|614.47|617.27|614.47|617.08|614.28|0
1630541220000|2021-09-02 00:07:00|617.08|614.28|616.88|614.08|617.08|614.28|616.88|614.08|0
1630541230000|2021-09-02 00:07:10|617.08|614.28|617.08|614.28|617.08|614.28|617.08|614.28|0
1630541240000|2021-09-02 00:07:20|617.27|614.47|617.17|614.37|617.27|614.47|617.17|614.37|0
1630541250000|2021-09-02 00:07:30|617.08|614.28|617.27|614.47|617.27|614.47|617.08|614.28|0
1630541260000|2021-09-02 00:07:40|617.47|614.67|617.27|614.47|617.47|614.67|617.27|614.47|0
1630541270000|2021-09-02 00:07:50|617.07|614.27|616.97|614.17|617.07|614.27|616.97|614.17|0
1630541280000|2021-09-02 00:08:00|617.07|614.27|616.88|614.08|617.07|614.27|616.88|614.08|0
1630541290000|2021-09-02 00:08:10|616.97|614.17|617.07|614.27|617.07|614.27|616.88|614.08|0
1630541300000|2021-09-02 00:08:20|616.88|614.08|617.07|614.27|617.07|614.27|616.88|614.08|0
1630541320000|2021-09-02 00:08:40|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541330000|2021-09-02 00:08:50|616.97|614.17|616.88|614.08|616.97|614.17|616.88|614.08|0
1630541340000|2021-09-02 00:09:00|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1630541370000|2021-09-02 00:09:30|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1630541380000|2021-09-02 00:09:40|617.07|614.27|617.17|614.37|617.17|614.37|617.07|614.27|0
1630541390000|2021-09-02 00:09:50|617.27|614.47|617.27|614.47|617.27|614.47|617.27|614.47|0
1630541400000|2021-09-02 00:10:00|617.46|614.66|617.36|614.56|617.46|614.66|617.36|614.56|0
1630541410000|2021-09-02 00:10:10|617.07|614.27|617.27|614.47|617.27|614.47|617.07|614.27|0
1630541420000|2021-09-02 00:10:20|617.17|614.37|617.07|614.27|617.17|614.37|617.07|614.27|0
1630541430000|2021-09-02 00:10:30|617.17|614.37|617.07|614.27|617.27|614.47|617.07|614.27|0
1630541440000|2021-09-02 00:10:40|617.17|614.37|617.27|614.47|617.27|614.47|617.17|614.37|0
1630541450000|2021-09-02 00:10:50|617.17|614.37|617.07|614.27|617.17|614.37|617.07|614.27|0
1630541460000|2021-09-02 00:11:00|617.17|614.37|617.27|614.47|617.27|614.47|617.17|614.37|0
1630541470000|2021-09-02 00:11:10|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1630541490000|2021-09-02 00:11:30|617.27|614.47|617.07|614.27|617.27|614.47|617.07|614.27|0
1630541500000|2021-09-02 00:11:40|617.27|614.47|617.07|614.27|617.27|614.47|617.07|614.27|0
1630541540000|2021-09-02 00:12:20|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541550000|2021-09-02 00:12:30|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1630541570000|2021-09-02 00:12:50|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1630541580000|2021-09-02 00:13:00|616.88|614.08|617.07|614.27|617.07|614.27|616.88|614.08|0
1630541590000|2021-09-02 00:13:10|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541610000|2021-09-02 00:13:30|617.07|614.27|616.88|614.08|617.07|614.27|616.88|614.08|0
1630541620000|2021-09-02 00:13:40|617.07|614.27|616.88|614.08|617.07|614.27|616.88|614.08|0
1630541630000|2021-09-02 00:13:50|616.78|613.98|616.68|613.88|616.78|613.98|616.68|613.88|0
1630541640000|2021-09-02 00:14:00|616.58|613.78|616.49|613.69|616.58|613.78|616.49|613.69|0
1630541650000|2021-09-02 00:14:10|616.68|613.88|616.68|613.88|616.68|613.88|616.58|613.78|0
1630541690000|2021-09-02 00:14:50|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541700000|2021-09-02 00:15:00|617.07|614.27|616.68|613.88|617.07|614.27|616.68|613.88|0
1630541710000|2021-09-02 00:15:10|616.49|613.69|616.68|613.88|616.68|613.88|616.49|613.69|0
1630541730000|2021-09-02 00:15:30|616.49|613.69|616.68|613.88|616.68|613.88|616.49|613.69|0
1630541740000|2021-09-02 00:15:40|616.88|614.08|616.88|614.08|616.88|614.08|616.88|614.08|0
1630541750000|2021-09-02 00:15:50|616.78|613.98|616.68|613.88|616.78|613.98|616.68|613.88|0
1630541760000|2021-09-02 00:16:00|616.88|614.08|616.78|613.98|616.88|614.08|616.68|613.88|0
1630541770000|2021-09-02 00:16:10|616.68|613.88|616.49|613.69|616.68|613.88|616.49|613.69|0
1630541780000|2021-09-02 00:16:20|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1630541790000|2021-09-02 00:16:30|616.49|613.69|616.49|613.69|616.49|613.69|616.49|613.69|0
1630541800000|2021-09-02 00:16:40|616.29|613.49|616.29|613.49|616.29|613.49|616.29|613.49|0
1630541810000|2021-09-02 00:16:50|615.9|613.1|615.9|613.1|615.9|613.1|615.9|613.1|0
1630541820000|2021-09-02 00:17:00|615.71|612.91|615.71|612.91|615.71|612.91|615.61|612.81|0
1630541840000|2021-09-02 00:17:20|615.51|612.71|615.32|612.52|615.51|612.71|615.32|612.52|0
1630541850000|2021-09-02 00:17:30|615.12|612.32|615.12|612.32|615.32|612.52|615.12|612.32|0
1630541860000|2021-09-02 00:17:40|614.93|612.13|614.73|611.93|614.93|612.13|614.73|611.93|0
1630541870000|2021-09-02 00:17:50|614.93|612.13|615.12|612.32|615.12|612.32|614.93|612.13|0
1630541880000|2021-09-02 00:18:00|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1630541910000|2021-09-02 00:18:30|615.21|612.41|615.32|612.52|615.32|612.52|615.12|612.32|0
1630541920000|2021-09-02 00:18:40|615.51|612.71|615.51|612.71|615.51|612.71|615.51|612.71|0
1630541940000|2021-09-02 00:19:00|615.32|612.52|615.51|612.71|615.51|612.71|615.32|612.52|0
1630541950000|2021-09-02 00:19:10|615.32|612.52|615.51|612.71|615.51|612.71|615.32|612.52|0
1630541960000|2021-09-02 00:19:20|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1630541970000|2021-09-02 00:19:30|615.32|612.52|615.51|612.71|615.51|612.71|615.32|612.52|0
1630541990000|2021-09-02 00:19:50|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1630542000000|2021-09-02 00:20:00|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1630542020000|2021-09-02 00:20:20|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1630542030000|2021-09-02 00:20:30|615.32|612.52|615.41|612.61|615.41|612.61|615.32|612.52|0
1630542040000|2021-09-02 00:20:40|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1630542060000|2021-09-02 00:21:00|615.12|612.32|615.12|612.32|615.12|612.32|614.93|612.13|0
1630542070000|2021-09-02 00:21:10|614.93|612.13|614.73|611.93|614.93|612.13|614.73|611.93|0
1630542080000|2021-09-02 00:21:20|614.93|612.13|615.12|612.32|615.12|612.32|614.93|612.13|0
1630542090000|2021-09-02 00:21:30|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1630542110000|2021-09-02 00:21:50|615.21|612.41|615.12|612.32|615.21|612.41|615.12|612.32|0
1630542120000|2021-09-02 00:22:00|615.31|612.51|615.02|612.22|615.31|612.51|615.02|612.22|0
1630542130000|2021-09-02 00:22:10|615.12|612.32|615.31|612.51|615.31|612.51|615.12|612.32|0
1630542140000|2021-09-02 00:22:20|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1630542150000|2021-09-02 00:22:30|615.21|612.41|615.31|612.51|615.31|612.51|615.21|612.41|0
1630542160000|2021-09-02 00:22:40|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1630542170000|2021-09-02 00:22:50|615.31|612.51|615.12|612.32|615.31|612.51|615.12|612.32|0
1630542180000|2021-09-02 00:23:00|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630542190000|2021-09-02 00:23:10|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1630542200000|2021-09-02 00:23:20|614.92|612.12|614.92|612.12|615.12|612.32|614.92|612.12|0
1630542220000|2021-09-02 00:23:40|614.73|611.93|614.82|612.02|614.82|612.02|614.73|611.93|0
1630542230000|2021-09-02 00:23:50|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1630542240000|2021-09-02 00:24:00|614.92|612.12|614.73|611.93|614.92|612.12|614.73|611.93|0
1630542260000|2021-09-02 00:24:20|614.82|612.02|614.92|612.12|614.92|612.12|614.82|612.02|0
1630542270000|2021-09-02 00:24:30|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1630542310000|2021-09-02 00:25:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1630542320000|2021-09-02 00:25:20|614.34|611.54|614.53|611.73|614.53|611.73|614.34|611.54|0
1630542350000|2021-09-02 00:25:50|614.63|611.83|614.53|611.73|614.73|611.93|614.53|611.73|0
1630542370000|2021-09-02 00:26:10|614.43|611.63|614.34|611.54|614.43|611.63|614.34|611.54|0
1630542380000|2021-09-02 00:26:20|614.14|611.34|614.14|611.34|614.24|611.44|614.14|611.34|0
1630542390000|2021-09-02 00:26:30|613.95|611.15|613.75|610.95|613.95|611.15|613.75|610.95|0
1630542400000|2021-09-02 00:26:40|613.46|610.66|613.37|610.57|613.46|610.66|613.17|610.37|0
1630542410000|2021-09-02 00:26:50|613.17|610.37|613.17|610.37|613.37|610.57|613.17|610.37|0
1630542420000|2021-09-02 00:27:00|613.37|610.57|611.9|609.1|613.37|610.57|611.61|608.81|0
1630542430000|2021-09-02 00:27:10|612|609.2|611.42|608.62|612|609.2|611.42|608.62|0
1630542440000|2021-09-02 00:27:20|611.61|608.81|611.42|608.62|611.81|609.01|611.42|608.62|0
1630542450000|2021-09-02 00:27:30|611.61|608.81|611.51|608.71|611.61|608.81|611.51|608.71|0
1630542460000|2021-09-02 00:27:40|611.61|608.81|612|609.2|612|609.2|611.61|608.81|0
1630542470000|2021-09-02 00:27:50|611.81|609.01|611.71|608.91|612|609.2|611.71|608.91|0
1630542480000|2021-09-02 00:28:00|611.81|609.01|612.2|609.4|612.2|609.4|611.81|609.01|0
1630542490000|2021-09-02 00:28:10|612.29|609.49|612.2|609.4|612.29|609.49|612.2|609.4|0
1630542500000|2021-09-02 00:28:20|612.39|609.59|612.39|609.59|612.39|609.59|612.39|609.59|0
1630542510000|2021-09-02 00:28:30|612.29|609.49|612.29|609.49|612.39|609.59|612.29|609.49|0
1630542520000|2021-09-02 00:28:40|612.39|609.59|612.2|609.4|612.39|609.59|612.2|609.4|0
1630542530000|2021-09-02 00:28:50|612.29|609.49|612.78|609.98|612.78|609.98|612.29|609.49|0
1630542540000|2021-09-02 00:29:00|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1630542550000|2021-09-02 00:29:10|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1630542570000|2021-09-02 00:29:30|612.98|610.18|612.78|609.98|612.98|610.18|612.78|609.98|0
1630542580000|2021-09-02 00:29:40|612.98|610.18|612.98|610.18|612.98|610.18|612.78|609.98|0
1630542590000|2021-09-02 00:29:50|612.78|609.98|612.97|610.17|612.98|610.18|612.78|609.98|0
1630542600000|2021-09-02 00:30:00|612.78|609.98|612.39|609.59|612.78|609.98|612.39|609.59|0
1630542610000|2021-09-02 00:30:10|612.48|609.68|612.39|609.59|612.48|609.68|612.39|609.59|0
1630542620000|2021-09-02 00:30:20|612.59|609.79|612.78|609.98|612.78|609.98|612.59|609.79|0
1630542630000|2021-09-02 00:30:30|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542640000|2021-09-02 00:30:40|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1630542650000|2021-09-02 00:30:50|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542660000|2021-09-02 00:31:00|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1630542670000|2021-09-02 00:31:10|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542680000|2021-09-02 00:31:20|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1630542700000|2021-09-02 00:31:40|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542710000|2021-09-02 00:31:50|613.07|610.27|613.07|610.27|613.17|610.37|613.07|610.27|0
1630542720000|2021-09-02 00:32:00|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542730000|2021-09-02 00:32:10|612.78|609.98|612.87|610.07|612.97|610.17|612.78|609.98|0
1630542740000|2021-09-02 00:32:20|612.97|610.17|612.87|610.07|612.97|610.17|612.78|609.98|0
1630542750000|2021-09-02 00:32:30|612.78|609.98|612.97|610.17|612.97|610.17|612.78|609.98|0
1630542770000|2021-09-02 00:32:50|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1630542780000|2021-09-02 00:33:00|612.97|610.17|613.07|610.27|613.07|610.27|612.97|610.17|0
1630542790000|2021-09-02 00:33:10|613.17|610.37|613.17|610.37|613.17|610.37|613.17|610.37|0
1630542800000|2021-09-02 00:33:20|612.97|610.17|613.17|610.37|613.17|610.37|612.97|610.17|0
1630542810000|2021-09-02 00:33:30|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542820000|2021-09-02 00:33:40|613.17|610.37|613.07|610.27|613.17|610.37|613.07|610.27|0
1630542830000|2021-09-02 00:33:50|613.17|610.37|613.17|610.37|613.17|610.37|613.07|610.27|0
1630542840000|2021-09-02 00:34:00|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542850000|2021-09-02 00:34:10|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1630542860000|2021-09-02 00:34:20|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1630542870000|2021-09-02 00:34:30|613.17|610.37|612.97|610.17|613.17|610.37|612.97|610.17|0
1630542890000|2021-09-02 00:34:50|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1630542900000|2021-09-02 00:35:00|612.58|609.78|612.97|610.17|612.97|610.17|612.58|609.78|0
1630542920000|2021-09-02 00:35:20|613.17|610.37|612.97|610.17|613.17|610.37|612.97|610.17|0
1630542940000|2021-09-02 00:35:40|613.17|610.37|612.97|610.17|613.17|610.37|612.97|610.17|0
1630542950000|2021-09-02 00:35:50|612.78|609.98|612.78|609.98|612.78|609.98|612.78|609.98|0
1630542960000|2021-09-02 00:36:00|612.87|610.07|612.78|609.98|612.87|610.07|612.78|609.98|0
1630542970000|2021-09-02 00:36:10|612.58|609.78|612.58|609.78|612.58|609.78|612.58|609.78|0
1630542980000|2021-09-02 00:36:20|612.78|609.98|612.58|609.78|612.78|609.98|612.58|609.78|0
1630542990000|2021-09-02 00:36:30|612.48|609.68|612.39|609.59|612.48|609.68|612.39|609.59|0
1630543010000|2021-09-02 00:36:50|612.19|609.39|612.19|609.39|612.19|609.39|612.19|609.39|0
1630543020000|2021-09-02 00:37:00|612|609.2|612.19|609.39|612.19|609.39|612|609.2|0
1630543030000|2021-09-02 00:37:10|612|609.2|612|609.2|612.09|609.29|612|609.2|0
1630543040000|2021-09-02 00:37:20|611.81|609.01|611.61|608.81|611.81|609.01|611.61|608.81|0
1630543050000|2021-09-02 00:37:30|611.8|609|611.61|608.81|611.8|609|611.61|608.81|0
1630543060000|2021-09-02 00:37:40|611.8|609|612|609.2|612|609.2|611.8|609|0
1630543070000|2021-09-02 00:37:50|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1630543080000|2021-09-02 00:38:00|612|609.2|612.19|609.39|612.19|609.39|612|609.2|0
1630543090000|2021-09-02 00:38:10|612|609.2|612|609.2|612|609.2|612|609.2|0
1630543100000|2021-09-02 00:38:20|612.19|609.39|612.19|609.39|612.19|609.39|612|609.2|0
1630543110000|2021-09-02 00:38:30|612|609.2|611.8|609|612|609.2|611.8|609|0
1630543120000|2021-09-02 00:38:40|612|609.2|611.8|609|612|609.2|611.8|609|0
1630543140000|2021-09-02 00:39:00|611.61|608.81|611.61|608.81|611.61|608.81|611.61|608.81|0
1630543160000|2021-09-02 00:39:20|611.8|609|611.8|609|611.8|609|611.8|609|0
1630543170000|2021-09-02 00:39:30|612|609.2|612|609.2|612.19|609.39|612|609.2|0
1630543180000|2021-09-02 00:39:40|612.09|609.29|612|609.2|612.09|609.29|612|609.2|0
1630543210000|2021-09-02 00:40:10|612.19|609.39|612.19|609.39|612.19|609.39|612.19|609.39|0
1630543220000|2021-09-02 00:40:20|612.39|609.59|612.39|609.59|612.39|609.59|612.39|609.59|0
1630543230000|2021-09-02 00:40:30|612.19|609.39|612|609.2|612.19|609.39|612|609.2|0
1630543250000|2021-09-02 00:40:50|612.19|609.39|612.09|609.29|612.19|609.39|612|609.2|0
1630543260000|2021-09-02 00:41:00|612.19|609.39|612|609.2|612.19|609.39|612|609.2|0
1630543280000|2021-09-02 00:41:20|611.9|609.1|611.8|609|611.9|609.1|611.8|609|0
1630543290000|2021-09-02 00:41:30|612|609.2|612|609.2|612|609.2|612|609.2|0
1630543300000|2021-09-02 00:41:40|611.8|609|611.8|609|611.8|609|611.8|609|0
1630543310000|2021-09-02 00:41:50|612|609.2|612|609.2|612|609.2|612|609.2|0
1630543330000|2021-09-02 00:42:10|611.8|609|611.8|609|611.8|609|611.8|609|0
1630543360000|2021-09-02 00:42:40|612|609.2|612|609.2|612|609.2|612|609.2|0
1630543370000|2021-09-02 00:42:50|611.8|609|611.8|609|611.8|609|611.8|609|0
1630543380000|2021-09-02 00:43:00|611.9|609.1|611.7|608.9|611.9|609.1|611.61|608.81|0
1630543390000|2021-09-02 00:43:10|611.61|608.81|611.61|608.81|611.61|608.81|611.61|608.81|0
1630543400000|2021-09-02 00:43:20|611.51|608.71|611.61|608.81|611.8|609|611.41|608.61|0
1630543430000|2021-09-02 00:43:50|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630543440000|2021-09-02 00:44:00|611.22|608.42|610.83|608.03|611.22|608.42|610.83|608.03|0
1630543450000|2021-09-02 00:44:10|610.73|607.93|610.64|607.84|610.73|607.93|610.64|607.84|0
1630543470000|2021-09-02 00:44:30|610.54|607.74|610.64|607.84|610.64|607.84|610.54|607.74|0
1630543480000|2021-09-02 00:44:40|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543500000|2021-09-02 00:45:00|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630543510000|2021-09-02 00:45:10|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543540000|2021-09-02 00:45:40|611.02|608.22|610.25|607.45|611.02|608.22|610.25|607.45|0
1630543550000|2021-09-02 00:45:50|610.34|607.54|610.25|607.45|610.34|607.54|610.25|607.45|0
1630543570000|2021-09-02 00:46:10|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1630543590000|2021-09-02 00:46:30|610.25|607.45|610.25|607.45|610.25|607.45|610.25|607.45|0
1630543600000|2021-09-02 00:46:40|610.34|607.54|610.44|607.64|610.44|607.64|610.34|607.54|0
1630543610000|2021-09-02 00:46:50|610.64|607.84|610.64|607.84|610.64|607.84|610.64|607.84|0
1630543620000|2021-09-02 00:47:00|610.44|607.64|610.44|607.64|610.63|607.83|610.44|607.64|0
1630543630000|2021-09-02 00:47:10|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1630543650000|2021-09-02 00:47:30|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543660000|2021-09-02 00:47:40|610.63|607.83|610.83|608.03|610.83|608.03|610.63|607.83|0
1630543670000|2021-09-02 00:47:50|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1630543680000|2021-09-02 00:48:00|610.44|607.64|610.53|607.73|610.53|607.73|610.44|607.64|0
1630543690000|2021-09-02 00:48:10|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1630543710000|2021-09-02 00:48:30|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543730000|2021-09-02 00:48:50|610.73|607.93|610.73|607.93|610.73|607.93|610.73|607.93|0
1630543740000|2021-09-02 00:49:00|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543750000|2021-09-02 00:49:10|610.63|607.83|610.44|607.64|610.63|607.83|610.44|607.64|0
1630543760000|2021-09-02 00:49:20|610.25|607.45|610.25|607.45|610.25|607.45|610.25|607.45|0
1630543770000|2021-09-02 00:49:30|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1630543780000|2021-09-02 00:49:40|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1630543800000|2021-09-02 00:50:00|610.44|607.64|610.44|607.64|610.44|607.64|610.44|607.64|0
1630543810000|2021-09-02 00:50:10|610.63|607.83|610.63|607.83|610.63|607.83|610.63|607.83|0
1630543820000|2021-09-02 00:50:20|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543830000|2021-09-02 00:50:30|610.63|607.83|610.83|608.03|610.83|608.03|610.63|607.83|0
1630543840000|2021-09-02 00:50:40|610.73|607.93|611.02|608.22|611.02|608.22|610.73|607.93|0
1630543860000|2021-09-02 00:51:00|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543870000|2021-09-02 00:51:10|610.63|607.83|610.63|607.83|610.63|607.83|610.44|607.64|0
1630543900000|2021-09-02 00:51:40|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630543910000|2021-09-02 00:51:50|611.22|608.42|611.22|608.42|611.22|608.42|611.22|608.42|0
1630543920000|2021-09-02 00:52:00|610.83|608.03|611.02|608.22|611.02|608.22|610.83|608.03|0
1630543930000|2021-09-02 00:52:10|610.83|608.03|611.02|608.22|611.02|608.22|610.83|608.03|0
1630543940000|2021-09-02 00:52:20|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630543960000|2021-09-02 00:52:40|611.02|608.22|610.83|608.03|611.02|608.22|610.83|608.03|0
1630543970000|2021-09-02 00:52:50|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630543980000|2021-09-02 00:53:00|610.83|608.03|610.63|607.83|610.83|608.03|610.63|607.83|0
1630544000000|2021-09-02 00:53:20|610.73|607.93|610.63|607.83|610.83|608.03|610.63|607.83|0
1630544010000|2021-09-02 00:53:30|610.83|608.03|610.83|608.03|610.83|608.03|610.83|608.03|0
1630544040000|2021-09-02 00:54:00|610.63|607.83|610.83|608.03|610.83|608.03|610.63|607.83|0
1630544050000|2021-09-02 00:54:10|611.02|608.22|610.83|608.03|611.02|608.22|610.83|608.03|0
1630544060000|2021-09-02 00:54:20|611.02|608.22|610.92|608.12|611.02|608.22|610.92|608.12|0
1630544070000|2021-09-02 00:54:30|611.02|608.22|611.02|608.22|611.02|608.22|610.83|608.03|0
1630544100000|2021-09-02 00:55:00|611.21|608.41|611.02|608.22|611.21|608.41|611.02|608.22|0
1630544110000|2021-09-02 00:55:10|611.11|608.31|611.21|608.41|611.21|608.41|611.11|608.31|0
1630544120000|2021-09-02 00:55:20|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630544170000|2021-09-02 00:56:10|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544180000|2021-09-02 00:56:20|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630544200000|2021-09-02 00:56:40|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630544210000|2021-09-02 00:56:50|611.8|609|611.8|609|611.8|609|611.8|609|0
1630544220000|2021-09-02 00:57:00|611.6|608.8|611.7|608.9|611.8|609|611.6|608.8|0
1630544230000|2021-09-02 00:57:10|611.8|609|611.8|609|611.8|609|611.8|609|0
1630544260000|2021-09-02 00:57:40|611.99|609.19|611.8|609|611.99|609.19|611.8|609|0
1630544270000|2021-09-02 00:57:50|611.99|609.19|611.99|609.19|611.99|609.19|611.99|609.19|0
1630544320000|2021-09-02 00:58:40|611.89|609.09|611.8|609|611.89|609.09|611.8|609|0
1630544330000|2021-09-02 00:58:50|611.89|609.09|611.8|609|611.99|609.19|611.8|609|0
1630544340000|2021-09-02 00:59:00|611.6|608.8|611.7|608.9|611.8|609|611.6|608.8|0
1630544350000|2021-09-02 00:59:10|611.8|609|611.8|609|611.8|609|611.8|609|0
1630544360000|2021-09-02 00:59:20|611.99|609.19|611.8|609|611.99|609.19|611.8|609|0
1630544370000|2021-09-02 00:59:30|611.69|608.89|611.69|608.89|611.8|609|611.69|608.89|0
1630544380000|2021-09-02 00:59:40|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630544390000|2021-09-02 00:59:50|611.8|609|611.8|609|611.8|609|611.8|609|0
1630544400000|2021-09-02 01:00:00|611.6|608.8|611.41|608.61|611.6|608.8|611.21|608.41|0
1630544410000|2021-09-02 01:00:10|611.6|608.8|611.41|608.61|611.6|608.8|611.41|608.61|0
1630544420000|2021-09-02 01:00:20|611.6|608.8|611.41|608.61|611.6|608.8|611.41|608.61|0
1630544440000|2021-09-02 01:00:40|611.21|608.41|611.41|608.61|611.41|608.61|611.21|608.41|0
1630544460000|2021-09-02 01:01:00|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544470000|2021-09-02 01:01:10|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630544490000|2021-09-02 01:01:30|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544500000|2021-09-02 01:01:40|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630544510000|2021-09-02 01:01:50|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544520000|2021-09-02 01:02:00|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630544560000|2021-09-02 01:02:40|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544580000|2021-09-02 01:03:00|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630544590000|2021-09-02 01:03:10|611.11|608.31|611.02|608.22|611.11|608.31|611.02|608.22|0
1630544600000|2021-09-02 01:03:20|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544610000|2021-09-02 01:03:30|611.11|608.31|611.21|608.41|611.21|608.41|611.11|608.31|0
1630544630000|2021-09-02 01:03:50|611.02|608.22|611.02|608.22|611.02|608.22|611.02|608.22|0
1630544640000|2021-09-02 01:04:00|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544660000|2021-09-02 01:04:20|611.41|608.61|611.41|608.61|611.41|608.61|611.41|608.61|0
1630544670000|2021-09-02 01:04:30|611.3|608.5|611.21|608.41|611.3|608.5|611.21|608.41|0
1630544690000|2021-09-02 01:04:50|611.02|608.22|611.21|608.41|611.21|608.41|611.02|608.22|0
1630544710000|2021-09-02 01:05:10|611.3|608.5|611.21|608.41|611.3|608.5|611.21|608.41|0
1630544720000|2021-09-02 01:05:20|611.3|608.5|611.4|608.6|611.4|608.6|611.3|608.5|0
1630544730000|2021-09-02 01:05:30|611.3|608.5|611.21|608.41|611.3|608.5|611.21|608.41|0
1630544760000|2021-09-02 01:06:00|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1630544770000|2021-09-02 01:06:10|611.21|608.41|611.21|608.41|611.4|608.6|611.21|608.41|0
1630544780000|2021-09-02 01:06:20|611.4|608.6|611.21|608.41|611.4|608.6|611.21|608.41|0
1630544790000|2021-09-02 01:06:30|611.4|608.6|611.6|608.8|611.6|608.8|611.3|608.5|0
1630544810000|2021-09-02 01:06:50|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1630544820000|2021-09-02 01:07:00|611.21|608.41|611.21|608.41|611.21|608.41|611.21|608.41|0
1630544840000|2021-09-02 01:07:20|611.4|608.6|611.6|608.8|611.6|608.8|611.4|608.6|0
1630544850000|2021-09-02 01:07:30|611.4|608.6|611.6|608.8|611.6|608.8|611.4|608.6|0
1630544860000|2021-09-02 01:07:40|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630544870000|2021-09-02 01:07:50|611.89|609.09|611.99|609.19|611.99|609.19|611.89|609.09|0
1630544880000|2021-09-02 01:08:00|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1630544890000|2021-09-02 01:08:10|612.38|609.58|612.38|609.58|612.38|609.58|612.38|609.58|0
1630544900000|2021-09-02 01:08:20|612.27|609.47|612.18|609.38|612.27|609.47|612.18|609.38|0
1630544910000|2021-09-02 01:08:30|612.38|609.58|612.38|609.58|612.38|609.58|612.38|609.58|0
1630544920000|2021-09-02 01:08:40|612.18|609.38|611.99|609.19|612.18|609.38|611.99|609.19|0
1630544950000|2021-09-02 01:09:10|612.08|609.28|612.08|609.28|612.08|609.28|612.08|609.28|0
1630544960000|2021-09-02 01:09:20|611.99|609.19|611.79|608.99|611.99|609.19|611.79|608.99|0
1630545050000|2021-09-02 01:10:50|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630545060000|2021-09-02 01:11:00|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1630545070000|2021-09-02 01:11:10|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630545080000|2021-09-02 01:11:20|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545090000|2021-09-02 01:11:30|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630545110000|2021-09-02 01:11:50|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1630545120000|2021-09-02 01:12:00|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1630545130000|2021-09-02 01:12:10|611.5|608.7|611.6|608.8|611.6|608.8|611.5|608.7|0
1630545160000|2021-09-02 01:12:40|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1630545190000|2021-09-02 01:13:10|611.6|608.8|611.6|608.8|611.6|608.8|611.4|608.6|0
1630545200000|2021-09-02 01:13:20|611.4|608.6|611.6|608.8|611.6|608.8|611.4|608.6|0
1630545230000|2021-09-02 01:13:50|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545240000|2021-09-02 01:14:00|611.69|608.89|611.6|608.8|611.69|608.89|611.6|608.8|0
1630545260000|2021-09-02 01:14:20|611.4|608.6|611.4|608.6|611.4|608.6|611.4|608.6|0
1630545270000|2021-09-02 01:14:30|611.49|608.69|611.6|608.8|611.6|608.8|611.49|608.69|0
1630545280000|2021-09-02 01:14:40|611.4|608.6|611.6|608.8|611.6|608.8|611.4|608.6|0
1630545300000|2021-09-02 01:15:00|611.49|608.69|611.4|608.6|611.49|608.69|611.4|608.6|0
1630545310000|2021-09-02 01:15:10|611.21|608.41|611.6|608.8|611.6|608.8|611.21|608.41|0
1630545320000|2021-09-02 01:15:20|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545330000|2021-09-02 01:15:30|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545340000|2021-09-02 01:15:40|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545370000|2021-09-02 01:16:10|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545380000|2021-09-02 01:16:20|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545390000|2021-09-02 01:16:30|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545410000|2021-09-02 01:16:50|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545460000|2021-09-02 01:17:40|611.98|609.18|611.79|608.99|611.98|609.18|611.79|608.99|0
1630545510000|2021-09-02 01:18:30|611.88|609.08|611.79|608.99|611.88|609.08|611.79|608.99|0
1630545520000|2021-09-02 01:18:40|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545540000|2021-09-02 01:19:00|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545550000|2021-09-02 01:19:10|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545560000|2021-09-02 01:19:20|611.79|608.99|611.79|608.99|611.79|608.99|611.79|608.99|0
1630545580000|2021-09-02 01:19:40|611.59|608.79|611.79|608.99|611.79|608.99|611.59|608.79|0
1630545600000|2021-09-02 01:20:00|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545610000|2021-09-02 01:20:10|612.18|609.38|611.98|609.18|612.18|609.38|611.98|609.18|0
1630545620000|2021-09-02 01:20:20|612.18|609.38|612.18|609.38|612.18|609.38|611.98|609.18|0
1630545640000|2021-09-02 01:20:40|611.98|609.18|612.18|609.38|612.18|609.38|611.98|609.18|0
1630545660000|2021-09-02 01:21:00|611.98|609.18|611.98|609.18|611.98|609.18|611.98|609.18|0
1630545670000|2021-09-02 01:21:10|612.18|609.38|611.98|609.18|612.18|609.38|611.98|609.18|0
1630545680000|2021-09-02 01:21:20|612.18|609.38|612.18|609.38|612.18|609.38|612.18|609.38|0
1630545730000|2021-09-02 01:22:10|612.37|609.57|612.18|609.38|612.37|609.57|612.18|609.38|0
1630545740000|2021-09-02 01:22:20|612.37|609.57|612.37|609.57|612.37|609.57|612.37|609.57|0
1630545760000|2021-09-02 01:22:40|612.56|609.76|612.56|609.76|612.56|609.76|612.56|609.76|0
1630545790000|2021-09-02 01:23:10|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630545800000|2021-09-02 01:23:20|612.56|609.76|612.76|609.96|612.76|609.96|612.56|609.76|0
1630545810000|2021-09-02 01:23:30|612.56|609.76|612.66|609.86|612.66|609.86|612.56|609.76|0
1630545820000|2021-09-02 01:23:40|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630545850000|2021-09-02 01:24:10|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1630545860000|2021-09-02 01:24:20|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630545870000|2021-09-02 01:24:30|612.56|609.76|612.56|609.76|612.56|609.76|612.56|609.76|0
1630545910000|2021-09-02 01:25:10|612.76|609.96|612.95|610.15|612.95|610.15|612.76|609.96|0
1630545920000|2021-09-02 01:25:20|612.85|610.05|612.95|610.15|612.95|610.15|612.76|609.96|0
1630545930000|2021-09-02 01:25:30|612.85|610.05|612.76|609.96|612.85|610.05|612.76|609.96|0
1630545940000|2021-09-02 01:25:40|612.95|610.15|612.85|610.05|612.95|610.15|612.85|610.05|0
1630545950000|2021-09-02 01:25:50|612.95|610.15|612.85|610.05|612.95|610.15|612.85|610.05|0
1630545960000|2021-09-02 01:26:00|612.76|609.96|612.76|609.96|612.85|610.05|612.76|609.96|0
1630545980000|2021-09-02 01:26:20|612.85|610.05|612.85|610.05|612.85|610.05|612.85|610.05|0
1630545990000|2021-09-02 01:26:30|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630546000000|2021-09-02 01:26:40|612.95|610.15|612.85|610.05|612.95|610.15|612.85|610.05|0
1630546010000|2021-09-02 01:26:50|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630546030000|2021-09-02 01:27:10|612.56|609.76|612.76|609.96|612.76|609.96|612.56|609.76|0
1630546040000|2021-09-02 01:27:20|612.56|609.76|612.66|609.86|612.66|609.86|612.56|609.76|0
1630546050000|2021-09-02 01:27:30|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630546060000|2021-09-02 01:27:40|612.85|610.05|612.76|609.96|612.85|610.05|612.76|609.96|0
1630546080000|2021-09-02 01:28:00|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1630546110000|2021-09-02 01:28:30|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1630546120000|2021-09-02 01:28:40|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1630546130000|2021-09-02 01:28:50|613.15|610.35|613.15|610.35|613.15|610.35|612.95|610.15|0
1630546160000|2021-09-02 01:29:20|613.04|610.24|612.95|610.15|613.04|610.24|612.95|610.15|0
1630546180000|2021-09-02 01:29:40|613.04|610.24|613.04|610.24|613.04|610.24|613.04|610.24|0
1630546190000|2021-09-02 01:29:50|613.15|610.35|613.04|610.24|613.15|610.35|613.04|610.24|0
1630546200000|2021-09-02 01:30:00|612.95|610.15|612.95|610.15|613.04|610.24|612.95|610.15|0
1630546240000|2021-09-02 01:30:40|612.76|609.96|612.95|610.15|612.95|610.15|612.76|609.96|0
1630546250000|2021-09-02 01:30:50|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546260000|2021-09-02 01:31:00|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1630546270000|2021-09-02 01:31:10|613.14|610.34|612.95|610.15|613.14|610.34|612.95|610.15|0
1630546280000|2021-09-02 01:31:20|612.85|610.05|612.85|610.05|612.85|610.05|612.85|610.05|0
1630546290000|2021-09-02 01:31:30|612.95|610.15|612.76|609.96|612.95|610.15|612.76|609.96|0
1630546300000|2021-09-02 01:31:40|612.56|609.76|612.56|609.76|612.56|609.76|612.56|609.76|0
1630546320000|2021-09-02 01:32:00|612.75|609.95|612.56|609.76|612.75|609.95|612.56|609.76|0
1630546340000|2021-09-02 01:32:20|612.75|609.95|612.95|610.15|612.95|610.15|612.75|609.95|0
1630546370000|2021-09-02 01:32:50|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546400000|2021-09-02 01:33:20|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1630546410000|2021-09-02 01:33:30|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546420000|2021-09-02 01:33:40|613.34|610.54|613.53|610.73|613.53|610.73|613.34|610.54|0
1630546430000|2021-09-02 01:33:50|613.34|610.54|613.34|610.54|613.53|610.73|613.34|610.54|0
1630546440000|2021-09-02 01:34:00|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546450000|2021-09-02 01:34:10|612.95|610.15|612.95|610.15|612.95|610.15|612.95|610.15|0
1630546460000|2021-09-02 01:34:20|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546480000|2021-09-02 01:34:40|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1630546500000|2021-09-02 01:35:00|613.43|610.63|613.43|610.63|613.43|610.63|613.43|610.63|0
1630546510000|2021-09-02 01:35:10|613.53|610.73|613.34|610.54|613.53|610.73|613.34|610.54|0
1630546520000|2021-09-02 01:35:20|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546530000|2021-09-02 01:35:30|613.34|610.54|613.53|610.73|613.53|610.73|613.34|610.54|0
1630546540000|2021-09-02 01:35:40|613.73|610.93|613.73|610.93|613.73|610.93|613.73|610.93|0
1630546550000|2021-09-02 01:35:50|613.53|610.73|613.73|610.93|613.73|610.93|613.53|610.73|0
1630546570000|2021-09-02 01:36:10|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1630546580000|2021-09-02 01:36:20|614.12|611.32|614.12|611.32|614.12|611.32|614.12|611.32|0
1630546590000|2021-09-02 01:36:30|614.31|611.51|614.31|611.51|614.31|611.51|614.31|611.51|0
1630546610000|2021-09-02 01:36:50|614.21|611.41|614.21|611.41|614.31|611.51|614.21|611.41|0
1630546620000|2021-09-02 01:37:00|614.12|611.32|614.12|611.32|614.21|611.41|614.12|611.32|0
1630546630000|2021-09-02 01:37:10|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1630546640000|2021-09-02 01:37:20|614.01|611.21|613.92|611.12|614.01|611.21|613.92|611.12|0
1630546660000|2021-09-02 01:37:40|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630546670000|2021-09-02 01:37:50|613.92|611.12|613.73|610.93|613.92|611.12|613.73|610.93|0
1630546680000|2021-09-02 01:38:00|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1630546700000|2021-09-02 01:38:20|613.73|610.93|613.92|611.12|613.92|611.12|613.73|610.93|0
1630546710000|2021-09-02 01:38:30|613.73|610.93|613.73|610.93|613.73|610.93|613.53|610.73|0
1630546720000|2021-09-02 01:38:40|613.62|610.82|613.73|610.93|613.73|610.93|613.62|610.82|0
1630546730000|2021-09-02 01:38:50|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546750000|2021-09-02 01:39:10|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1630546760000|2021-09-02 01:39:20|613.14|610.34|613.34|610.54|613.34|610.54|613.14|610.34|0
1630546770000|2021-09-02 01:39:30|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546790000|2021-09-02 01:39:50|613.34|610.54|613.53|610.73|613.53|610.73|613.34|610.54|0
1630546800000|2021-09-02 01:40:00|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1630546810000|2021-09-02 01:40:10|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546840000|2021-09-02 01:40:40|613.34|610.54|613.34|610.54|613.34|610.54|613.34|610.54|0
1630546860000|2021-09-02 01:41:00|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1630546870000|2021-09-02 01:41:10|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546880000|2021-09-02 01:41:20|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1630546900000|2021-09-02 01:41:40|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630546910000|2021-09-02 01:41:50|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1630546920000|2021-09-02 01:42:00|613.53|610.73|613.33|610.53|613.53|610.73|613.33|610.53|0
1630546930000|2021-09-02 01:42:10|613.53|610.73|613.53|610.73|613.53|610.73|613.53|610.73|0
1630546960000|2021-09-02 01:42:40|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1630546980000|2021-09-02 01:43:00|613.14|610.34|613.33|610.53|613.33|610.53|613.14|610.34|0
1630546990000|2021-09-02 01:43:10|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630547000000|2021-09-02 01:43:20|613.33|610.53|613.14|610.34|613.33|610.53|613.14|610.34|0
1630547010000|2021-09-02 01:43:30|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630547020000|2021-09-02 01:43:40|613.14|610.34|613.33|610.53|613.33|610.53|613.14|610.34|0
1630547030000|2021-09-02 01:43:50|613.23|610.43|613.33|610.53|613.33|610.53|613.14|610.34|0
1630547050000|2021-09-02 01:44:10|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1630547060000|2021-09-02 01:44:20|612.94|610.14|613.14|610.34|613.14|610.34|612.94|610.14|0
1630547070000|2021-09-02 01:44:30|612.94|610.14|613.04|610.24|613.14|610.34|612.94|610.14|0
1630547080000|2021-09-02 01:44:40|612.94|610.14|612.75|609.95|612.94|610.14|612.75|609.95|0
1630547090000|2021-09-02 01:44:50|612.56|609.76|612.56|609.76|612.56|609.76|612.56|609.76|0
1630547100000|2021-09-02 01:45:00|612.75|609.95|612.75|609.95|612.75|609.95|612.75|609.95|0
1630547110000|2021-09-02 01:45:10|612.94|610.14|612.94|610.14|612.94|610.14|612.94|610.14|0
1630547150000|2021-09-02 01:45:50|613.33|610.53|613.53|610.73|613.53|610.73|613.33|610.53|0
1630547160000|2021-09-02 01:46:00|613.33|610.53|613.14|610.34|613.33|610.53|613.14|610.34|0
1630547180000|2021-09-02 01:46:20|612.94|610.14|612.94|610.14|612.94|610.14|612.94|610.14|0
1630547190000|2021-09-02 01:46:30|613.04|610.24|612.75|609.95|613.04|610.24|612.75|609.95|0
1630547200000|2021-09-02 01:46:40|612.65|609.85|612.75|609.95|612.75|609.95|612.65|609.85|0
1630547210000|2021-09-02 01:46:50|612.65|609.85|612.75|609.95|612.75|609.95|612.65|609.85|0
1630547270000|2021-09-02 01:47:50|612.94|610.14|612.75|609.95|612.94|610.14|612.75|609.95|0
1630547280000|2021-09-02 01:48:00|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630547300000|2021-09-02 01:48:20|612.36|609.56|612.36|609.56|612.36|609.56|612.36|609.56|0
1630547320000|2021-09-02 01:48:40|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630547330000|2021-09-02 01:48:50|611.97|609.17|612.16|609.36|612.16|609.36|611.97|609.17|0
1630547340000|2021-09-02 01:49:00|612.06|609.26|612.16|609.36|612.16|609.36|612.06|609.26|0
1630547350000|2021-09-02 01:49:10|612.36|609.56|612.36|609.56|612.36|609.56|612.36|609.56|0
1630547370000|2021-09-02 01:49:30|612.16|609.36|612.36|609.56|612.36|609.56|612.16|609.36|0
1630547390000|2021-09-02 01:49:50|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630547400000|2021-09-02 01:50:00|612.45|609.65|612.55|609.75|612.55|609.75|612.45|609.65|0
1630547410000|2021-09-02 01:50:10|612.36|609.56|612.36|609.56|612.36|609.56|612.36|609.56|0
1630547420000|2021-09-02 01:50:20|612.45|609.65|612.55|609.75|612.55|609.75|612.45|609.65|0
1630547460000|2021-09-02 01:51:00|612.75|609.95|612.75|609.95|612.75|609.95|612.75|609.95|0
1630547480000|2021-09-02 01:51:20|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630547490000|2021-09-02 01:51:30|612.75|609.95|612.55|609.75|612.75|609.95|612.55|609.75|0
1630547500000|2021-09-02 01:51:40|612.65|609.85|612.55|609.75|612.75|609.95|612.55|609.75|0
1630547510000|2021-09-02 01:51:50|612.75|609.95|612.55|609.75|612.75|609.95|612.55|609.75|0
1630547550000|2021-09-02 01:52:30|612.45|609.65|612.55|609.75|612.55|609.75|612.36|609.56|0
1630547570000|2021-09-02 01:52:50|612.45|609.65|612.36|609.56|612.55|609.75|612.36|609.56|0
1630547580000|2021-09-02 01:53:00|612.45|609.65|612.36|609.56|612.55|609.75|612.36|609.56|0
1630547620000|2021-09-02 01:53:40|612.26|609.46|612.36|609.56|612.36|609.56|612.26|609.46|0
1630547640000|2021-09-02 01:54:00|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630547650000|2021-09-02 01:54:10|612.36|609.56|612.16|609.36|612.36|609.56|612.16|609.36|0
1630547670000|2021-09-02 01:54:30|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1630547680000|2021-09-02 01:54:40|611.77|608.97|611.77|608.97|611.77|608.97|611.77|608.97|0
1630547690000|2021-09-02 01:54:50|611.87|609.07|611.77|608.97|611.87|609.07|611.77|608.97|0
1630547730000|2021-09-02 01:55:30|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1630547750000|2021-09-02 01:55:50|611.77|608.97|611.97|609.17|611.97|609.17|611.77|608.97|0
1630547760000|2021-09-02 01:56:00|612.16|609.36|611.97|609.17|612.16|609.36|611.97|609.17|0
1630547800000|2021-09-02 01:56:40|612.16|609.36|611.97|609.17|612.16|609.36|611.97|609.17|0
1630547820000|2021-09-02 01:57:00|611.87|609.07|611.77|608.97|611.87|609.07|611.77|608.97|0
1630547830000|2021-09-02 01:57:10|611.97|609.17|611.97|609.17|611.97|609.17|611.97|609.17|0
1630547840000|2021-09-02 01:57:20|612.16|609.36|612.16|609.36|612.16|609.36|612.06|609.26|0
1630547920000|2021-09-02 01:58:40|612.36|609.56|612.35|609.55|612.36|609.56|612.35|609.55|0
1630547940000|2021-09-02 01:59:00|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630547950000|2021-09-02 01:59:10|612.45|609.65|612.35|609.55|612.45|609.65|612.35|609.55|0
1630547960000|2021-09-02 01:59:20|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630547970000|2021-09-02 01:59:30|612.35|609.55|612.55|609.75|612.55|609.75|612.35|609.55|0
1630547980000|2021-09-02 01:59:40|612.35|609.55|612.35|609.55|612.35|609.55|612.35|609.55|0
1630548000000|2021-09-02 02:00:00|612.16|609.36|611.97|609.17|612.16|609.36|611.97|609.17|0
1630548040000|2021-09-02 02:00:40|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630548080000|2021-09-02 02:01:20|611.96|609.16|612.16|609.36|612.16|609.36|611.96|609.16|0
1630548100000|2021-09-02 02:01:40|612.06|609.26|611.96|609.16|612.16|609.36|611.96|609.16|0
1630548140000|2021-09-02 02:02:20|611.77|608.97|611.96|609.16|611.96|609.16|611.77|608.97|0
1630548150000|2021-09-02 02:02:30|611.77|608.97|611.77|608.97|611.77|608.97|611.77|608.97|0
1630548160000|2021-09-02 02:02:40|611.96|609.16|611.96|609.16|611.96|609.16|611.77|608.97|0
1630548200000|2021-09-02 02:03:20|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630548240000|2021-09-02 02:04:00|612.06|609.26|612.06|609.26|612.06|609.26|612.06|609.26|0
1630548250000|2021-09-02 02:04:10|612.16|609.36|612.16|609.36|612.16|609.36|612.16|609.36|0
1630548290000|2021-09-02 02:04:50|612.35|609.55|612.55|609.75|612.55|609.75|612.35|609.55|0
1630548310000|2021-09-02 02:05:10|612.35|609.55|612.35|609.55|612.55|609.75|612.35|609.55|0
1630548330000|2021-09-02 02:05:30|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630548340000|2021-09-02 02:05:40|612.35|609.55|612.35|609.55|612.35|609.55|612.35|609.55|0
1630548350000|2021-09-02 02:05:50|612.25|609.45|612.35|609.55|612.35|609.55|612.25|609.45|0
1630548360000|2021-09-02 02:06:00|612.16|609.36|612.35|609.55|612.35|609.55|612.16|609.36|0
1630548380000|2021-09-02 02:06:20|612.55|609.75|612.55|609.75|612.55|609.75|612.55|609.75|0
1630548400000|2021-09-02 02:06:40|612.74|609.94|612.74|609.94|612.74|609.94|612.74|609.94|0
1630548420000|2021-09-02 02:07:00|612.94|610.14|613.13|610.33|613.13|610.33|612.94|610.14|0
1630548440000|2021-09-02 02:07:20|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1630548450000|2021-09-02 02:07:30|613.52|610.72|613.32|610.52|613.52|610.72|613.32|610.52|0
1630548490000|2021-09-02 02:08:10|613.52|610.72|613.22|610.42|613.52|610.72|613.22|610.42|0
1630548500000|2021-09-02 02:08:20|613.13|610.33|612.93|610.13|613.13|610.33|612.93|610.13|0
1630548540000|2021-09-02 02:09:00|613.13|610.33|612.93|610.13|613.13|610.33|612.93|610.13|0
1630548580000|2021-09-02 02:09:40|612.74|609.94|612.74|609.94|612.74|609.94|612.74|609.94|0
1630548590000|2021-09-02 02:09:50|612.93|610.13|612.74|609.94|612.93|610.13|612.74|609.94|0
1630548600000|2021-09-02 02:10:00|612.93|610.13|612.93|610.13|612.93|610.13|612.93|610.13|0
1630548620000|2021-09-02 02:10:20|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1630548630000|2021-09-02 02:10:30|612.93|610.13|612.93|610.13|612.93|610.13|612.93|610.13|0
1630548650000|2021-09-02 02:10:50|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1630548660000|2021-09-02 02:11:00|612.93|610.13|613.13|610.33|613.13|610.33|612.93|610.13|0
1630548670000|2021-09-02 02:11:10|612.93|610.13|612.93|610.13|612.93|610.13|612.93|610.13|0
1630548680000|2021-09-02 02:11:20|613.03|610.23|613.13|610.33|613.13|610.33|612.93|610.13|0
1630548690000|2021-09-02 02:11:30|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630548700000|2021-09-02 02:11:40|613.32|610.52|613.52|610.72|613.52|610.72|613.32|610.52|0
1630548710000|2021-09-02 02:11:50|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1630548720000|2021-09-02 02:12:00|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1630548730000|2021-09-02 02:12:10|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630548740000|2021-09-02 02:12:20|613.32|610.52|613.32|610.52|613.52|610.72|613.32|610.52|0
1630548790000|2021-09-02 02:13:10|613.13|610.33|613.32|610.52|613.32|610.52|613.13|610.33|0
1630548810000|2021-09-02 02:13:30|613.13|610.33|613.13|610.33|613.13|610.33|613.13|610.33|0
1630548830000|2021-09-02 02:13:50|613.03|610.23|613.13|610.33|613.13|610.33|613.03|610.23|0
1630548850000|2021-09-02 02:14:10|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1630548860000|2021-09-02 02:14:20|613.22|610.42|613.13|610.33|613.22|610.42|613.13|610.33|0
1630548870000|2021-09-02 02:14:30|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1630548900000|2021-09-02 02:15:00|613.52|610.72|613.32|610.52|613.52|610.72|613.32|610.52|0
1630548920000|2021-09-02 02:15:20|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1630548960000|2021-09-02 02:16:00|613.71|610.91|613.71|610.91|613.71|610.91|613.71|610.91|0
1630548970000|2021-09-02 02:16:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630548980000|2021-09-02 02:16:20|613.71|610.91|613.52|610.72|613.71|610.91|613.52|610.72|0
1630549000000|2021-09-02 02:16:40|613.32|610.52|613.51|610.71|613.51|610.71|613.32|610.52|0
1630549030000|2021-09-02 02:17:10|613.71|610.91|613.51|610.71|613.71|610.91|613.51|610.71|0
1630549130000|2021-09-02 02:18:50|613.61|610.81|613.71|610.91|613.71|610.91|613.61|610.81|0
1630549140000|2021-09-02 02:19:00|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1630549180000|2021-09-02 02:19:40|613.71|610.91|613.71|610.91|613.71|610.91|613.71|610.91|0
1630549190000|2021-09-02 02:19:50|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1630549200000|2021-09-02 02:20:00|613.61|610.81|613.51|610.71|613.61|610.81|613.51|610.71|0
1630549220000|2021-09-02 02:20:20|613.41|610.61|613.51|610.71|613.51|610.71|613.41|610.61|0
1630549240000|2021-09-02 02:20:40|613.41|610.61|613.32|610.52|613.41|610.61|613.32|610.52|0
1630549250000|2021-09-02 02:20:50|613.51|610.71|613.32|610.52|613.51|610.71|613.32|610.52|0
1630549260000|2021-09-02 02:21:00|613.41|610.61|613.51|610.71|613.51|610.71|613.41|610.61|0
1630549300000|2021-09-02 02:21:40|613.71|610.91|613.51|610.71|613.71|610.91|613.51|610.71|0
1630549320000|2021-09-02 02:22:00|613.61|610.81|613.51|610.71|613.71|610.91|613.51|610.71|0
1630549340000|2021-09-02 02:22:20|613.32|610.52|613.32|610.52|613.32|610.52|613.32|610.52|0
1630549370000|2021-09-02 02:22:50|613.12|610.32|613.12|610.32|613.12|610.32|613.12|610.32|0
1630549400000|2021-09-02 02:23:20|612.93|610.13|612.93|610.13|612.93|610.13|612.93|610.13|0
1630549470000|2021-09-02 02:24:30|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630549500000|2021-09-02 02:25:00|612.54|609.74|612.73|609.93|612.73|609.93|612.54|609.74|0
1630549510000|2021-09-02 02:25:10|612.93|610.13|612.73|609.93|612.93|610.13|612.73|609.93|0
1630549620000|2021-09-02 02:27:00|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1630549680000|2021-09-02 02:28:00|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1630549720000|2021-09-02 02:28:40|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1630549740000|2021-09-02 02:29:00|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1630549760000|2021-09-02 02:29:20|612.44|609.64|612.44|609.64|612.44|609.64|612.44|609.64|0
1630549770000|2021-09-02 02:29:30|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1630549780000|2021-09-02 02:29:40|612.54|609.74|612.34|609.54|612.54|609.74|612.34|609.54|0
1630549820000|2021-09-02 02:30:20|612.15|609.35|612.15|609.35|612.15|609.35|612.15|609.35|0
1630549830000|2021-09-02 02:30:30|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1630549840000|2021-09-02 02:30:40|612.24|609.44|612.24|609.44|612.24|609.44|612.15|609.35|0
1630549850000|2021-09-02 02:30:50|612.15|609.35|612.34|609.54|612.34|609.54|612.15|609.35|0
1630549920000|2021-09-02 02:32:00|612.15|609.35|612.15|609.35|612.15|609.35|612.15|609.35|0
1630549930000|2021-09-02 02:32:10|612.34|609.54|612.24|609.44|612.34|609.54|612.24|609.44|0
1630549940000|2021-09-02 02:32:20|612.15|609.35|612.34|609.54|612.34|609.54|612.15|609.35|0
1630549970000|2021-09-02 02:32:50|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1630549980000|2021-09-02 02:33:00|612.34|609.54|612.34|609.54|612.34|609.54|612.34|609.54|0
1630550000000|2021-09-02 02:33:20|612.54|609.74|612.54|609.74|612.54|609.74|612.54|609.74|0
1630550020000|2021-09-02 02:33:40|612.73|609.93|612.92|610.12|612.92|610.12|612.73|609.93|0
1630550040000|2021-09-02 02:34:00|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550050000|2021-09-02 02:34:10|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630550060000|2021-09-02 02:34:20|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1630550070000|2021-09-02 02:34:30|612.73|609.93|612.73|609.93|612.73|609.93|612.53|609.73|0
1630550080000|2021-09-02 02:34:40|612.63|609.83|612.53|609.73|612.63|609.83|612.53|609.73|0
1630550110000|2021-09-02 02:35:10|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550140000|2021-09-02 02:35:40|612.92|610.12|612.73|609.93|612.92|610.12|612.73|609.93|0
1630550170000|2021-09-02 02:36:10|612.92|610.12|613.02|610.22|613.02|610.22|612.92|610.12|0
1630550180000|2021-09-02 02:36:20|612.92|610.12|613.12|610.32|613.12|610.32|612.92|610.12|0
1630550210000|2021-09-02 02:36:50|613.31|610.51|613.12|610.32|613.31|610.51|613.12|610.32|0
1630550240000|2021-09-02 02:37:20|612.92|610.12|612.73|609.93|612.92|610.12|612.73|609.93|0
1630550270000|2021-09-02 02:37:50|612.92|610.12|612.82|610.02|612.92|610.12|612.73|609.93|0
1630550280000|2021-09-02 02:38:00|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1630550310000|2021-09-02 02:38:30|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550320000|2021-09-02 02:38:40|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1630550330000|2021-09-02 02:38:50|612.53|609.73|612.73|609.93|612.73|609.93|612.53|609.73|0
1630550340000|2021-09-02 02:39:00|612.53|609.73|612.73|609.93|612.73|609.93|612.53|609.73|0
1630550350000|2021-09-02 02:39:10|612.63|609.83|612.53|609.73|612.63|609.83|612.53|609.73|0
1630550410000|2021-09-02 02:40:10|612.63|609.83|612.53|609.73|612.63|609.83|612.53|609.73|0
1630550420000|2021-09-02 02:40:20|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550430000|2021-09-02 02:40:30|612.63|609.83|612.73|609.93|612.73|609.93|612.63|609.83|0
1630550440000|2021-09-02 02:40:40|612.63|609.83|612.73|609.93|612.73|609.93|612.63|609.83|0
1630550450000|2021-09-02 02:40:50|612.53|609.73|612.73|609.93|612.73|609.93|612.53|609.73|0
1630550460000|2021-09-02 02:41:00|612.63|609.83|612.53|609.73|612.63|609.83|612.53|609.73|0
1630550480000|2021-09-02 02:41:20|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550490000|2021-09-02 02:41:30|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630550510000|2021-09-02 02:41:50|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550520000|2021-09-02 02:42:00|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630550580000|2021-09-02 02:43:00|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550600000|2021-09-02 02:43:20|613.11|610.31|612.92|610.12|613.11|610.31|612.92|610.12|0
1630550640000|2021-09-02 02:44:00|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1630550650000|2021-09-02 02:44:10|612.82|610.02|612.92|610.12|612.92|610.12|612.82|610.02|0
1630550710000|2021-09-02 02:45:10|612.82|610.02|612.72|609.92|612.82|610.02|612.72|609.92|0
1630550740000|2021-09-02 02:45:40|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1630550790000|2021-09-02 02:46:30|612.82|610.02|612.72|609.92|612.82|610.02|612.72|609.92|0
1630550800000|2021-09-02 02:46:40|612.92|610.12|612.72|609.92|612.92|610.12|612.72|609.92|0
1630550810000|2021-09-02 02:46:50|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1630550820000|2021-09-02 02:47:00|613.11|610.31|613.01|610.21|613.11|610.31|613.01|610.21|0
1630550830000|2021-09-02 02:47:10|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1630550860000|2021-09-02 02:47:40|613.11|610.31|612.92|610.12|613.11|610.31|612.92|610.12|0
1630550920000|2021-09-02 02:48:40|612.72|609.92|612.72|609.92|612.72|609.92|612.72|609.92|0
1630550960000|2021-09-02 02:49:20|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630550980000|2021-09-02 02:49:40|612.33|609.53|612.33|609.53|612.33|609.53|612.33|609.53|0
1630550990000|2021-09-02 02:49:50|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630551010000|2021-09-02 02:50:10|612.33|609.53|612.33|609.53|612.33|609.53|612.33|609.53|0
1630551030000|2021-09-02 02:50:30|612.53|609.73|612.33|609.53|612.53|609.73|612.33|609.53|0
1630551040000|2021-09-02 02:50:40|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630551050000|2021-09-02 02:50:50|612.33|609.53|612.33|609.53|612.33|609.53|612.33|609.53|0
1630551080000|2021-09-02 02:51:20|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630551100000|2021-09-02 02:51:40|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1630551110000|2021-09-02 02:51:50|612.72|609.92|612.53|609.73|612.72|609.92|612.53|609.73|0
1630551130000|2021-09-02 02:52:10|612.33|609.53|612.33|609.53|612.33|609.53|612.33|609.53|0
1630551160000|2021-09-02 02:52:40|612.53|609.73|612.53|609.73|612.53|609.73|612.53|609.73|0
1630551180000|2021-09-02 02:53:00|612.33|609.53|612.33|609.53|612.33|609.53|612.33|609.53|0
1630551200000|2021-09-02 02:53:20|612.23|609.43|612.23|609.43|612.23|609.43|612.14|609.34|0
1630551210000|2021-09-02 02:53:30|612.14|609.34|612.14|609.34|612.14|609.34|612.14|609.34|0
1630551220000|2021-09-02 02:53:40|611.94|609.14|612.14|609.34|612.14|609.34|611.94|609.14|0
1630551290000|2021-09-02 02:54:50|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1630551300000|2021-09-02 02:55:00|612.14|609.34|612.14|609.34|612.14|609.34|611.94|609.14|0
1630551310000|2021-09-02 02:55:10|612.04|609.24|612.14|609.34|612.14|609.34|612.04|609.24|0
1630551320000|2021-09-02 02:55:20|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1630551330000|2021-09-02 02:55:30|612.14|609.34|611.94|609.14|612.14|609.34|611.94|609.14|0
1630551370000|2021-09-02 02:56:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1630551380000|2021-09-02 02:56:20|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1630551390000|2021-09-02 02:56:30|611.84|609.04|611.75|608.95|611.84|609.04|611.75|608.95|0
1630551410000|2021-09-02 02:56:50|611.84|609.04|611.94|609.14|611.94|609.14|611.84|609.04|0
1630551440000|2021-09-02 02:57:20|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1630551450000|2021-09-02 02:57:30|611.94|609.14|611.75|608.95|611.94|609.14|611.75|608.95|0
1630551460000|2021-09-02 02:57:40|611.94|609.14|611.94|609.14|611.94|609.14|611.94|609.14|0
1630551490000|2021-09-02 02:58:10|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1630551520000|2021-09-02 02:58:40|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630551540000|2021-09-02 02:59:00|611.36|608.56|611.55|608.75|611.55|608.75|611.36|608.56|0
1630551570000|2021-09-02 02:59:30|611.36|608.56|611.55|608.75|611.55|608.75|611.36|608.56|0
1630551630000|2021-09-02 03:00:30|611.45|608.65|611.55|608.75|611.55|608.75|611.45|608.65|0
1630551640000|2021-09-02 03:00:40|611.45|608.65|611.36|608.56|611.45|608.65|611.36|608.56|0
1630551660000|2021-09-02 03:01:00|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630551680000|2021-09-02 03:01:20|611.45|608.65|611.36|608.56|611.55|608.75|611.36|608.56|0
1630551700000|2021-09-02 03:01:40|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630551730000|2021-09-02 03:02:10|611.45|608.65|611.55|608.75|611.55|608.75|611.45|608.65|0
1630551810000|2021-09-02 03:03:30|611.75|608.95|611.74|608.94|611.75|608.95|611.74|608.94|0
1630551880000|2021-09-02 03:04:40|611.64|608.84|611.64|608.84|611.64|608.84|611.64|608.84|0
1630551890000|2021-09-02 03:04:50|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630551960000|2021-09-02 03:06:00|611.36|608.56|611.36|608.56|611.36|608.56|611.36|608.56|0
1630551990000|2021-09-02 03:06:30|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552020000|2021-09-02 03:07:00|611.25|608.45|611.35|608.55|611.35|608.55|611.25|608.45|0
1630552030000|2021-09-02 03:07:10|611.25|608.45|611.16|608.36|611.25|608.45|611.16|608.36|0
1630552040000|2021-09-02 03:07:20|611.35|608.55|611.25|608.45|611.35|608.55|611.25|608.45|0
1630552050000|2021-09-02 03:07:30|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552060000|2021-09-02 03:07:40|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630552130000|2021-09-02 03:08:50|611.74|608.94|611.74|608.94|611.74|608.94|611.55|608.75|0
1630552140000|2021-09-02 03:09:00|611.55|608.75|611.55|608.75|611.74|608.94|611.55|608.75|0
1630552150000|2021-09-02 03:09:10|611.74|608.94|611.74|608.94|611.74|608.94|611.74|608.94|0
1630552170000|2021-09-02 03:09:30|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630552180000|2021-09-02 03:09:40|611.64|608.84|611.74|608.94|611.74|608.94|611.64|608.84|0
1630552200000|2021-09-02 03:10:00|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630552270000|2021-09-02 03:11:10|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552290000|2021-09-02 03:11:30|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630552300000|2021-09-02 03:11:40|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552310000|2021-09-02 03:11:50|611.55|608.75|611.55|608.75|611.55|608.75|611.55|608.75|0
1630552340000|2021-09-02 03:12:20|611.45|608.65|611.55|608.75|611.55|608.75|611.45|608.65|0
1630552360000|2021-09-02 03:12:40|611.45|608.65|611.35|608.55|611.45|608.65|611.35|608.55|0
1630552370000|2021-09-02 03:12:50|611.45|608.65|611.35|608.55|611.45|608.65|611.35|608.55|0
1630552420000|2021-09-02 03:13:40|611.25|608.45|611.25|608.45|611.25|608.45|611.25|608.45|0
1630552430000|2021-09-02 03:13:50|611.35|608.55|611.16|608.36|611.35|608.55|611.16|608.36|0
1630552440000|2021-09-02 03:14:00|611.25|608.45|611.25|608.45|611.25|608.45|611.25|608.45|0
1630552450000|2021-09-02 03:14:10|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552470000|2021-09-02 03:14:30|611.16|608.36|611.25|608.45|611.35|608.55|611.16|608.36|0
1630552480000|2021-09-02 03:14:40|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1630552490000|2021-09-02 03:14:50|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552550000|2021-09-02 03:15:50|611.44|608.64|611.44|608.64|611.44|608.64|611.44|608.64|0
1630552560000|2021-09-02 03:16:00|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552590000|2021-09-02 03:16:30|611.16|608.36|611.16|608.36|611.16|608.36|611.16|608.36|0
1630552630000|2021-09-02 03:17:10|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1630552640000|2021-09-02 03:17:20|611.16|608.36|611.16|608.36|611.16|608.36|610.96|608.16|0
1630552700000|2021-09-02 03:18:20|610.96|608.16|611.16|608.36|611.16|608.36|610.96|608.16|0
1630552720000|2021-09-02 03:18:40|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1630552750000|2021-09-02 03:19:10|610.86|608.06|610.77|607.97|610.86|608.06|610.77|607.97|0
1630552760000|2021-09-02 03:19:20|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1630552770000|2021-09-02 03:19:30|610.77|607.97|610.77|607.97|610.77|607.97|610.77|607.97|0
1630552820000|2021-09-02 03:20:20|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1630552870000|2021-09-02 03:21:10|611.15|608.35|610.96|608.16|611.15|608.35|610.96|608.16|0
1630552880000|2021-09-02 03:21:20|611.05|608.25|611.15|608.35|611.15|608.35|611.05|608.25|0
1630552890000|2021-09-02 03:21:30|610.96|608.16|611.15|608.35|611.15|608.35|610.96|608.16|0
1630552900000|2021-09-02 03:21:40|610.96|608.16|610.96|608.16|610.96|608.16|610.96|608.16|0
1630552910000|2021-09-02 03:21:50|611.15|608.35|610.96|608.16|611.15|608.35|610.96|608.16|0
1630552930000|2021-09-02 03:22:10|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1630552970000|2021-09-02 03:22:50|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630552980000|2021-09-02 03:23:00|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1630552990000|2021-09-02 03:23:10|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630553000000|2021-09-02 03:23:20|611.15|608.35|611.35|608.55|611.35|608.55|611.15|608.35|0
1630553010000|2021-09-02 03:23:30|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1630553020000|2021-09-02 03:23:40|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630553030000|2021-09-02 03:23:50|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1630553040000|2021-09-02 03:24:00|611.35|608.55|611.15|608.35|611.35|608.55|611.15|608.35|0
1630553060000|2021-09-02 03:24:20|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630553090000|2021-09-02 03:24:50|611.15|608.35|611.35|608.55|611.35|608.55|611.15|608.35|0
1630553100000|2021-09-02 03:25:00|611.25|608.45|611.15|608.35|611.25|608.45|611.15|608.35|0
1630553120000|2021-09-02 03:25:20|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630553130000|2021-09-02 03:25:30|611.25|608.45|611.35|608.55|611.35|608.55|611.25|608.45|0
1630553160000|2021-09-02 03:26:00|611.15|608.35|611.15|608.35|611.15|608.35|611.15|608.35|0
1630553180000|2021-09-02 03:26:20|611.35|608.55|611.35|608.55|611.35|608.55|611.35|608.55|0
1630553210000|2021-09-02 03:26:50|611.54|608.74|611.54|608.74|611.54|608.74|611.54|608.74|0
1630553230000|2021-09-02 03:27:10|611.35|608.55|611.54|608.74|611.54|608.74|611.35|608.55|0
1630553240000|2021-09-02 03:27:20|611.35|608.55|611.54|608.74|611.54|608.74|611.35|608.55|0
1630553260000|2021-09-02 03:27:40|611.74|608.94|611.74|608.94|611.74|608.94|611.74|608.94|0
1630553270000|2021-09-02 03:27:50|611.73|608.93|611.73|608.93|611.73|608.93|611.73|608.93|0
1630553280000|2021-09-02 03:28:00|611.93|609.13|611.93|609.13|611.93|609.13|611.93|609.13|0
1630553300000|2021-09-02 03:28:20|612.12|609.32|612.12|609.32|612.12|609.32|612.12|609.32|0
1630553330000|2021-09-02 03:28:50|612.32|609.52|612.12|609.32|612.32|609.52|612.12|609.32|0
1630553340000|2021-09-02 03:29:00|612.22|609.42|612.32|609.52|612.32|609.52|612.22|609.42|0
1630553350000|2021-09-02 03:29:10|612.12|609.32|612.12|609.32|612.12|609.32|612.02|609.22|0
1630553360000|2021-09-02 03:29:20|611.93|609.13|612.12|609.32|612.12|609.32|611.93|609.13|0
1630553400000|2021-09-02 03:30:00|611.93|609.13|611.93|609.13|611.93|609.13|611.93|609.13|0
1630553410000|2021-09-02 03:30:10|612.12|609.32|612.12|609.32|612.12|609.32|612.12|609.32|0
1630553440000|2021-09-02 03:30:40|611.93|609.13|612.12|609.32|612.12|609.32|611.93|609.13|0
1630553460000|2021-09-02 03:31:00|611.93|609.13|612.12|609.32|612.12|609.32|611.93|609.13|0
1630553510000|2021-09-02 03:31:50|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1630553520000|2021-09-02 03:32:00|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1630553540000|2021-09-02 03:32:20|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1630553560000|2021-09-02 03:32:40|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1630553570000|2021-09-02 03:32:50|612.32|609.52|612.12|609.32|612.32|609.52|612.12|609.32|0
1630553590000|2021-09-02 03:33:10|612.32|609.52|612.32|609.52|612.32|609.52|612.12|609.32|0
1630553600000|2021-09-02 03:33:20|612.12|609.32|612.12|609.32|612.12|609.32|612.12|609.32|0
1630553610000|2021-09-02 03:33:30|612.21|609.41|612.12|609.32|612.21|609.41|612.12|609.32|0
1630553620000|2021-09-02 03:33:40|612.32|609.52|612.12|609.32|612.32|609.52|612.12|609.32|0
1630553630000|2021-09-02 03:33:50|612.21|609.41|612.32|609.52|612.32|609.52|612.21|609.41|0
1630553670000|2021-09-02 03:34:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1630553690000|2021-09-02 03:34:50|612.32|609.52|612.32|609.52|612.32|609.52|612.32|609.52|0
1630553700000|2021-09-02 03:35:00|612.51|609.71|612.32|609.52|612.51|609.71|612.32|609.52|0
1630553730000|2021-09-02 03:35:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1630553810000|2021-09-02 03:36:50|612.7|609.9|612.7|609.9|612.7|609.9|612.7|609.9|0
1630553820000|2021-09-02 03:37:00|612.51|609.71|612.51|609.71|612.7|609.9|612.51|609.71|0
1630553940000|2021-09-02 03:39:00|612.6|609.8|612.7|609.9|612.7|609.9|612.6|609.8|0
1630553980000|2021-09-02 03:39:40|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1630553990000|2021-09-02 03:39:50|612.7|609.9|612.51|609.71|612.7|609.9|612.51|609.71|0
1630554020000|2021-09-02 03:40:20|612.31|609.51|612.51|609.71|612.51|609.71|612.31|609.51|0
1630554040000|2021-09-02 03:40:40|612.41|609.61|612.51|609.71|612.51|609.71|612.41|609.61|0
1630554060000|2021-09-02 03:41:00|612.6|609.8|612.51|609.71|612.6|609.8|612.51|609.71|0
1630554070000|2021-09-02 03:41:10|612.7|609.9|612.7|609.9|612.7|609.9|612.7|609.9|0
1630554090000|2021-09-02 03:41:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1630554120000|2021-09-02 03:42:00|612.7|609.9|612.51|609.71|612.7|609.9|612.51|609.71|0
1630554140000|2021-09-02 03:42:20|612.6|609.8|612.51|609.71|612.6|609.8|612.51|609.71|0
1630554160000|2021-09-02 03:42:40|612.7|609.9|612.7|609.9|612.7|609.9|612.7|609.9|0
1630554180000|2021-09-02 03:43:00|612.9|610.1|612.7|609.9|612.9|610.1|612.7|609.9|0
1630554190000|2021-09-02 03:43:10|612.79|609.99|612.79|609.99|612.9|610.1|612.79|609.99|0
1630554200000|2021-09-02 03:43:20|612.7|609.9|612.7|609.9|612.7|609.9|612.7|609.9|0
1630554280000|2021-09-02 03:44:40|612.9|610.1|612.7|609.9|612.9|610.1|612.7|609.9|0
1630554290000|2021-09-02 03:44:50|612.9|610.1|612.7|609.9|612.9|610.1|612.7|609.9|0
1630554300000|2021-09-02 03:45:00|612.79|609.99|612.89|610.09|612.89|610.09|612.79|609.99|0
1630554340000|2021-09-02 03:45:40|612.7|609.9|612.79|609.99|612.79|609.99|612.7|609.9|0
1630554350000|2021-09-02 03:45:50|612.7|609.9|612.7|609.9|612.7|609.9|612.7|609.9|0
1630554360000|2021-09-02 03:46:00|612.79|609.99|612.7|609.9|612.79|609.99|612.7|609.9|0
1630554400000|2021-09-02 03:46:40|612.51|609.71|612.51|609.71|612.7|609.9|612.51|609.71|0
1630554410000|2021-09-02 03:46:50|612.7|609.9|612.51|609.71|612.7|609.9|612.51|609.71|0
1630554430000|2021-09-02 03:47:10|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630554530000|2021-09-02 03:48:50|612.31|609.51|612.31|609.51|612.31|609.51|612.31|609.51|0
1630554570000|2021-09-02 03:49:30|612.12|609.32|612.12|609.32|612.12|609.32|612.12|609.32|0
1630554580000|2021-09-02 03:49:40|612.11|609.31|612.31|609.51|612.31|609.51|612.11|609.31|0
1630554660000|2021-09-02 03:51:00|612.4|609.6|612.4|609.6|612.4|609.6|612.4|609.6|0
1630554670000|2021-09-02 03:51:10|612.31|609.51|612.31|609.51|612.31|609.51|612.31|609.51|0
1630554680000|2021-09-02 03:51:20|612.11|609.31|612.11|609.31|612.11|609.31|612.11|609.31|0
1630554690000|2021-09-02 03:51:30|612.31|609.51|612.11|609.31|612.31|609.51|612.11|609.31|0
1630554780000|2021-09-02 03:53:00|612.31|609.51|612.31|609.51|612.31|609.51|612.31|609.51|0
1630554820000|2021-09-02 03:53:40|612.5|609.7|612.31|609.51|612.5|609.7|612.31|609.51|0
1630554830000|2021-09-02 03:53:50|612.4|609.6|612.5|609.7|612.5|609.7|612.4|609.6|0
1630555040000|2021-09-02 03:57:20|612.31|609.51|612.31|609.51|612.31|609.51|612.31|609.51|0
1630555070000|2021-09-02 03:57:50|612.4|609.6|612.31|609.51|612.4|609.6|612.31|609.51|0
1630555230000|2021-09-02 04:00:30|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1630555260000|2021-09-02 04:01:00|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555340000|2021-09-02 04:02:20|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555400000|2021-09-02 04:03:20|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1630555410000|2021-09-02 04:03:30|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555460000|2021-09-02 04:04:20|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555470000|2021-09-02 04:04:30|612.59|609.79|612.59|609.79|612.59|609.79|612.59|609.79|0
1630555480000|2021-09-02 04:04:40|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555490000|2021-09-02 04:04:50|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555520000|2021-09-02 04:05:20|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555560000|2021-09-02 04:06:00|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555580000|2021-09-02 04:06:20|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555590000|2021-09-02 04:06:30|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555600000|2021-09-02 04:06:40|612.5|609.7|612.69|609.89|612.69|609.89|612.5|609.7|0
1630555620000|2021-09-02 04:07:00|612.59|609.79|612.69|609.89|612.69|609.89|612.59|609.79|0
1630555810000|2021-09-02 04:10:10|612.5|609.7|612.5|609.7|612.5|609.7|612.5|609.7|0
1630555820000|2021-09-02 04:10:20|612.59|609.79|612.69|609.89|612.69|609.89|612.59|609.79|0
1630555860000|2021-09-02 04:11:00|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1630555880000|2021-09-02 04:11:20|612.69|609.89|612.88|610.08|612.88|610.08|612.69|609.89|0
1630555890000|2021-09-02 04:11:30|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555900000|2021-09-02 04:11:40|612.88|610.08|612.88|610.08|612.88|610.08|612.88|610.08|0
1630555920000|2021-09-02 04:12:00|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555960000|2021-09-02 04:12:40|612.59|609.79|612.49|609.69|612.59|609.79|612.49|609.69|0
1630555980000|2021-09-02 04:13:00|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630555990000|2021-09-02 04:13:10|612.49|609.69|612.49|609.69|612.49|609.69|612.49|609.69|0
1630556000000|2021-09-02 04:13:20|612.69|609.89|612.49|609.69|612.69|609.89|612.49|609.69|0
1630556030000|2021-09-02 04:13:50|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1630556040000|2021-09-02 04:14:00|612.49|609.69|612.49|609.69|612.49|609.69|612.49|609.69|0
1630556050000|2021-09-02 04:14:10|612.39|609.59|612.49|609.69|612.49|609.69|612.39|609.59|0
1630556090000|2021-09-02 04:14:50|612.3|609.5|612.49|609.69|612.49|609.69|612.3|609.5|0
1630556100000|2021-09-02 04:15:00|612.39|609.59|612.49|609.69|612.49|609.69|612.39|609.59|0
1630556260000|2021-09-02 04:17:40|612.69|609.89|612.69|609.89|612.69|609.89|612.69|609.89|0
1630556270000|2021-09-02 04:17:50|612.59|609.79|612.49|609.69|612.59|609.79|612.49|609.69|0
1630556300000|2021-09-02 04:18:20|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1630556370000|2021-09-02 04:19:30|612.49|609.69|612.49|609.69|612.49|609.69|612.49|609.69|0
1630556390000|2021-09-02 04:19:50|612.39|609.59|612.3|609.5|612.39|609.59|612.3|609.5|0
1630556410000|2021-09-02 04:20:10|612.49|609.69|612.49|609.69|612.49|609.69|612.49|609.69|0
1630556420000|2021-09-02 04:20:20|612.3|609.5|612.3|609.5|612.3|609.5|612.3|609.5|0
1630556510000|2021-09-02 04:21:50|612.39|609.59|612.3|609.5|612.49|609.69|612.3|609.5|0
1630556620000|2021-09-02 04:23:40|612.19|609.39|612.3|609.5|612.3|609.5|612.19|609.39|0
1630556630000|2021-09-02 04:23:50|612.19|609.39|612.19|609.39|612.19|609.39|612.19|609.39|0
1630556640000|2021-09-02 04:24:00|612.1|609.3|612.3|609.5|612.3|609.5|612.1|609.3|0
1630556690000|2021-09-02 04:24:50|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1630556750000|2021-09-02 04:25:50|612.1|609.3|612.1|609.3|612.1|609.3|612.1|609.3|0
1630556820000|2021-09-02 04:27:00|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1630556920000|2021-09-02 04:28:40|612.1|609.3|612.1|609.3|612.1|609.3|612.1|609.3|0
1630557020000|2021-09-02 04:30:20|611.9|609.1|611.9|609.1|611.9|609.1|611.9|609.1|0
1630557040000|2021-09-02 04:30:40|612.1|609.3|612.1|609.3|612.1|609.3|612.1|609.3|0
1630557100000|2021-09-02 04:31:40|611.9|609.1|611.9|609.1|611.9|609.1|611.9|609.1|0
1630557110000|2021-09-02 04:31:50|612.1|609.3|612.1|609.3|612.1|609.3|612.1|609.3|0
1630557140000|2021-09-02 04:32:20|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1630557260000|2021-09-02 04:34:20|612.19|609.39|612.29|609.49|612.29|609.49|612.19|609.39|0
1630557460000|2021-09-02 04:37:40|612.1|609.3|612.1|609.3|612.1|609.3|612.1|609.3|0
1630557500000|2021-09-02 04:38:20|612.09|609.29|612.09|609.29|612.09|609.29|612.09|609.29|0
1630557620000|2021-09-02 04:40:20|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1630557690000|2021-09-02 04:41:30|612.48|609.68|612.48|609.68|612.48|609.68|612.48|609.68|0
1630557720000|2021-09-02 04:42:00|612.29|609.49|612.29|609.49|612.29|609.49|612.29|609.49|0
1630557730000|2021-09-02 04:42:10|612.38|609.58|612.29|609.49|612.38|609.58|612.29|609.49|0
1630557780000|2021-09-02 04:43:00|612.48|609.68|612.68|609.88|612.68|609.88|612.48|609.68|0
1630557880000|2021-09-02 04:44:40|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1630557900000|2021-09-02 04:45:00|612.68|609.88|612.68|609.88|612.68|609.88|612.68|609.88|0
1630557930000|2021-09-02 04:45:30|612.48|609.68|612.68|609.88|612.68|609.88|612.48|609.68|0
1630557970000|2021-09-02 04:46:10|612.77|609.97|612.87|610.07|612.87|610.07|612.77|609.97|0
1630558240000|2021-09-02 04:50:40|612.96|610.16|612.87|610.07|612.96|610.16|612.87|610.07|0
1630558300000|2021-09-02 04:51:40|612.67|609.87|612.87|610.07|612.87|610.07|612.67|609.87|0
1630558310000|2021-09-02 04:51:50|612.67|609.87|612.87|610.07|612.87|610.07|612.67|609.87|0
1630558320000|2021-09-02 04:52:00|612.77|609.97|612.77|609.97|612.77|609.97|612.77|609.97|0
1630558330000|2021-09-02 04:52:10|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1630558340000|2021-09-02 04:52:20|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558510000|2021-09-02 04:55:10|612.87|610.07|612.87|610.07|612.87|610.07|612.87|610.07|0
1630558550000|2021-09-02 04:55:50|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558690000|2021-09-02 04:58:10|612.76|609.96|612.76|609.96|612.76|609.96|612.76|609.96|0
1630558700000|2021-09-02 04:58:20|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630558750000|2021-09-02 04:59:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558780000|2021-09-02 04:59:40|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630558810000|2021-09-02 05:00:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558820000|2021-09-02 05:00:20|612.76|609.96|612.67|609.87|612.76|609.96|612.67|609.87|0
1630558830000|2021-09-02 05:00:30|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630558840000|2021-09-02 05:00:40|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558860000|2021-09-02 05:01:00|612.47|609.67|612.47|609.67|612.67|609.87|612.47|609.67|0
1630558870000|2021-09-02 05:01:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558910000|2021-09-02 05:01:50|612.86|610.06|612.86|610.06|612.96|610.16|612.86|610.06|0
1630558920000|2021-09-02 05:02:00|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630558950000|2021-09-02 05:02:30|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630558970000|2021-09-02 05:02:50|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630559010000|2021-09-02 05:03:30|612.76|609.96|612.86|610.06|612.86|610.06|612.67|609.87|0
1630559060000|2021-09-02 05:04:20|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630559070000|2021-09-02 05:04:30|612.86|610.06|612.67|609.87|612.86|610.06|612.67|609.87|0
1630559090000|2021-09-02 05:04:50|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1630559100000|2021-09-02 05:05:00|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630559110000|2021-09-02 05:05:10|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630559120000|2021-09-02 05:05:20|612.76|609.96|612.86|610.06|612.86|610.06|612.76|609.96|0
1630559170000|2021-09-02 05:06:10|612.67|609.87|612.67|609.87|612.67|609.87|612.67|609.87|0
1630559250000|2021-09-02 05:07:30|612.86|610.06|612.67|609.87|612.86|610.06|612.67|609.87|0
1630559280000|2021-09-02 05:08:00|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1630559290000|2021-09-02 05:08:10|612.57|609.77|612.67|609.87|612.67|609.87|612.47|609.67|0
1630559340000|2021-09-02 05:09:00|612.86|610.06|612.67|609.87|612.86|610.06|612.67|609.87|0
1630559390000|2021-09-02 05:09:50|612.76|609.96|612.86|610.06|612.86|610.06|612.76|609.96|0
1630559440000|2021-09-02 05:10:40|612.67|609.87|612.86|610.06|612.86|610.06|612.67|609.87|0
1630559460000|2021-09-02 05:11:00|612.95|610.15|613.05|610.25|613.05|610.25|612.95|610.15|0
1630559470000|2021-09-02 05:11:10|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630559550000|2021-09-02 05:12:30|613.05|610.25|612.95|610.15|613.05|610.25|612.95|610.15|0
1630559560000|2021-09-02 05:12:40|613.05|610.25|613.05|610.25|613.05|610.25|613.05|610.25|0
1630559590000|2021-09-02 05:13:10|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1630559670000|2021-09-02 05:14:30|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1630559700000|2021-09-02 05:15:00|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1630559710000|2021-09-02 05:15:10|612.27|609.47|612.27|609.47|612.27|609.47|612.27|609.47|0
1630559720000|2021-09-02 05:15:20|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1630559730000|2021-09-02 05:15:30|612.27|609.47|612.27|609.47|612.37|609.57|612.27|609.47|0
1630559780000|2021-09-02 05:16:20|612.17|609.37|612.27|609.47|612.27|609.47|612.17|609.37|0
1630559810000|2021-09-02 05:16:50|612.08|609.28|612.08|609.28|612.08|609.28|612.08|609.28|0
1630559820000|2021-09-02 05:17:00|611.98|609.18|612.08|609.28|612.08|609.28|611.98|609.18|0
1630559860000|2021-09-02 05:17:40|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1630559870000|2021-09-02 05:17:50|612.08|609.28|612.08|609.28|612.27|609.47|612.08|609.28|0
1630559880000|2021-09-02 05:18:00|612.17|609.37|612.08|609.28|612.17|609.37|612.08|609.28|0
1630559950000|2021-09-02 05:19:10|612.17|609.37|612.17|609.37|612.17|609.37|612.17|609.37|0
1630559960000|2021-09-02 05:19:20|612.08|609.28|612.27|609.47|612.27|609.47|612.08|609.28|0
1630559970000|2021-09-02 05:19:30|612.17|609.37|612.27|609.47|612.27|609.47|612.17|609.37|0
1630560010000|2021-09-02 05:20:10|612.08|609.28|612.08|609.28|612.08|609.28|612.08|609.28|0
1630560020000|2021-09-02 05:20:20|612.17|609.37|612.08|609.28|612.17|609.37|612.08|609.28|0
1630560040000|2021-09-02 05:20:40|611.88|609.08|611.88|609.08|611.88|609.08|611.88|609.08|0
1630560070000|2021-09-02 05:21:10|612.08|609.28|611.88|609.08|612.08|609.28|611.88|609.08|0
1630560080000|2021-09-02 05:21:20|612.08|609.28|612.08|609.28|612.08|609.28|612.08|609.28|0
1630560130000|2021-09-02 05:22:10|612.17|609.37|612.27|609.47|612.27|609.47|612.17|609.37|0
1630560140000|2021-09-02 05:22:20|612.08|609.28|612.08|609.28|612.08|609.28|612.08|609.28|0
1630560150000|2021-09-02 05:22:30|612.27|609.47|612.27|609.47|612.27|609.47|612.27|609.47|0
1630560160000|2021-09-02 05:22:40|612.08|609.28|612.08|609.28|612.27|609.47|612.08|609.28|0
1630560170000|2021-09-02 05:22:50|612.27|609.47|612.08|609.28|612.27|609.47|612.08|609.28|0
1630560190000|2021-09-02 05:23:10|612.27|609.47|612.27|609.47|612.27|609.47|612.27|609.47|0
1630560230000|2021-09-02 05:23:50|612.47|609.67|612.47|609.67|612.47|609.67|612.47|609.67|0
1630560240000|2021-09-02 05:24:00|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1630560260000|2021-09-02 05:24:20|612.75|609.95|612.66|609.86|612.85|610.05|612.66|609.86|0
1630560270000|2021-09-02 05:24:30|612.85|610.05|612.75|609.95|612.85|610.05|612.66|609.86|0
1630560280000|2021-09-02 05:24:40|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1630560360000|2021-09-02 05:26:00|612.46|609.66|612.46|609.66|612.66|609.86|612.46|609.66|0
1630560400000|2021-09-02 05:26:40|612.56|609.76|612.46|609.66|612.56|609.76|612.46|609.66|0
1630560520000|2021-09-02 05:28:40|612.27|609.47|612.27|609.47|612.27|609.47|612.27|609.47|0
1630560530000|2021-09-02 05:28:50|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1630560560000|2021-09-02 05:29:20|612.56|609.76|612.66|609.86|612.66|609.86|612.56|609.76|0
1630560580000|2021-09-02 05:29:40|612.56|609.76|612.56|609.76|612.56|609.76|612.56|609.76|0
1630560590000|2021-09-02 05:29:50|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1630560600000|2021-09-02 05:30:00|612.56|609.76|612.46|609.66|612.56|609.76|612.46|609.66|0
1630560610000|2021-09-02 05:30:10|612.66|609.86|612.56|609.76|612.66|609.86|612.56|609.76|0
1630560620000|2021-09-02 05:30:20|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1630560660000|2021-09-02 05:31:00|612.56|609.76|612.46|609.66|612.66|609.86|612.46|609.66|0
1630560710000|2021-09-02 05:31:50|612.27|609.47|612.46|609.66|612.46|609.66|612.27|609.47|0
1630560720000|2021-09-02 05:32:00|612.27|609.47|612.27|609.47|612.36|609.56|612.27|609.47|0
1630560830000|2021-09-02 05:33:50|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1630560850000|2021-09-02 05:34:10|612.66|609.86|612.66|609.86|612.66|609.86|612.66|609.86|0
1630560880000|2021-09-02 05:34:40|612.55|609.75|612.66|609.86|612.66|609.86|612.55|609.75|0
1630560900000|2021-09-02 05:35:00|612.46|609.66|612.66|609.86|612.66|609.86|612.46|609.66|0
1630560930000|2021-09-02 05:35:30|612.75|609.95|613.04|610.24|613.04|610.24|612.75|609.95|0
1630560940000|2021-09-02 05:35:40|612.85|610.05|613.04|610.24|613.04|610.24|612.85|610.05|0
1630561040000|2021-09-02 05:37:20|613.24|610.44|613.04|610.24|613.24|610.44|613.04|610.24|0
1630561050000|2021-09-02 05:37:30|613.24|610.44|613.24|610.44|613.24|610.44|613.24|610.44|0
1630561100000|2021-09-02 05:38:20|613.04|610.24|613.24|610.44|613.24|610.44|613.04|610.24|0
1630561130000|2021-09-02 05:38:50|613.43|610.63|613.63|610.83|613.63|610.83|613.43|610.63|0
1630561150000|2021-09-02 05:39:10|613.82|611.02|614.21|611.41|614.21|611.41|613.82|611.02|0
1630561180000|2021-09-02 05:39:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1630561200000|2021-09-02 05:40:00|614.6|611.8|614.6|611.8|614.6|611.8|614.6|611.8|0
1630561210000|2021-09-02 05:40:10|614.5|611.7|614.41|611.61|614.5|611.7|614.41|611.61|0
1630561220000|2021-09-02 05:40:20|614.21|611.41|614.41|611.61|614.41|611.61|614.21|611.41|0
1630561230000|2021-09-02 05:40:30|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1630561240000|2021-09-02 05:40:40|614.5|611.7|614.5|611.7|614.5|611.7|614.5|611.7|0
1630561250000|2021-09-02 05:40:50|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1630561270000|2021-09-02 05:41:10|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1630561290000|2021-09-02 05:41:30|614.02|611.22|614.02|611.22|614.02|611.22|614.02|611.22|0
1630561310000|2021-09-02 05:41:50|614.01|611.21|614.01|611.21|614.01|611.21|614.01|611.21|0
1630561330000|2021-09-02 05:42:10|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630561350000|2021-09-02 05:42:30|613.63|610.83|613.82|611.02|613.82|611.02|613.63|610.83|0
1630561370000|2021-09-02 05:42:50|613.63|610.83|613.63|610.83|613.63|610.83|613.63|610.83|0
1630561390000|2021-09-02 05:43:10|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630561400000|2021-09-02 05:43:20|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630561410000|2021-09-02 05:43:30|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630561470000|2021-09-02 05:44:30|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630561480000|2021-09-02 05:44:40|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630561590000|2021-09-02 05:46:30|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630561600000|2021-09-02 05:46:40|613.82|611.02|613.82|611.02|613.82|611.02|613.82|611.02|0
1630561610000|2021-09-02 05:46:50|613.62|610.82|613.72|610.92|613.82|611.02|613.62|610.82|0
1630561620000|2021-09-02 05:47:00|613.62|610.82|613.62|610.82|613.82|611.02|613.62|610.82|0
1630561630000|2021-09-02 05:47:10|613.82|611.02|613.62|610.82|613.82|611.02|613.62|610.82|0
1630561670000|2021-09-02 05:47:50|613.52|610.72|613.43|610.63|613.52|610.72|613.43|610.63|0
1630561680000|2021-09-02 05:48:00|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630561710000|2021-09-02 05:48:30|613.43|610.63|613.43|610.63|613.43|610.63|613.43|610.63|0
1630561720000|2021-09-02 05:48:40|613.23|610.43|613.43|610.63|613.43|610.63|613.23|610.43|0
1630561750000|2021-09-02 05:49:10|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630561800000|2021-09-02 05:50:00|613.43|610.63|613.43|610.63|613.43|610.63|613.43|610.63|0
1630561820000|2021-09-02 05:50:20|613.52|610.72|613.62|610.82|613.62|610.82|613.52|610.72|0
1630561840000|2021-09-02 05:50:40|613.43|610.63|613.43|610.63|613.43|610.63|613.43|610.63|0
1630561850000|2021-09-02 05:50:50|613.62|610.82|613.62|610.82|613.62|610.82|613.43|610.63|0
1630561860000|2021-09-02 05:51:00|613.43|610.63|613.43|610.63|613.43|610.63|613.43|610.63|0
1630561950000|2021-09-02 05:52:30|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630561980000|2021-09-02 05:53:00|613.52|610.72|613.43|610.63|613.52|610.72|613.43|610.63|0
1630562030000|2021-09-02 05:53:50|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630562040000|2021-09-02 05:54:00|613.04|610.24|613.04|610.24|613.04|610.24|612.84|610.04|0
1630562070000|2021-09-02 05:54:30|612.84|610.04|612.84|610.04|612.84|610.04|612.84|610.04|0
1630562110000|2021-09-02 05:55:10|612.94|610.14|613.04|610.24|613.04|610.24|612.94|610.14|0
1630562140000|2021-09-02 05:55:40|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630562150000|2021-09-02 05:55:50|613.04|610.24|613.04|610.24|613.04|610.24|613.04|610.24|0
1630562220000|2021-09-02 05:57:00|613.23|610.43|613.42|610.62|613.42|610.62|613.23|610.43|0
1630562230000|2021-09-02 05:57:10|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630562240000|2021-09-02 05:57:20|613.42|610.62|613.23|610.43|613.42|610.62|613.23|610.43|0
1630562270000|2021-09-02 05:57:50|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562290000|2021-09-02 05:58:10|613.62|610.82|613.42|610.62|613.62|610.82|613.42|610.62|0
1630562300000|2021-09-02 05:58:20|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562370000|2021-09-02 05:59:30|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1630562380000|2021-09-02 05:59:40|614.01|611.21|613.81|611.01|614.01|611.21|613.81|611.01|0
1630562390000|2021-09-02 05:59:50|614.01|611.21|613.81|611.01|614.01|611.21|613.81|611.01|0
1630562400000|2021-09-02 06:00:00|613.91|611.11|613.42|610.62|613.91|611.11|613.42|610.62|0
1630562410000|2021-09-02 06:00:10|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562420000|2021-09-02 06:00:20|613.81|611.01|614.01|611.21|614.01|611.21|613.81|611.01|0
1630562440000|2021-09-02 06:00:40|613.91|611.11|613.62|610.82|613.91|611.11|613.62|610.82|0
1630562450000|2021-09-02 06:00:50|613.81|611.01|613.62|610.82|613.81|611.01|613.62|610.82|0
1630562460000|2021-09-02 06:01:00|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562470000|2021-09-02 06:01:10|613.32|610.52|613.23|610.43|613.32|610.52|613.23|610.43|0
1630562480000|2021-09-02 06:01:20|613.42|610.62|613.42|610.62|613.42|610.62|613.32|610.52|0
1630562490000|2021-09-02 06:01:30|613.32|610.52|613.23|610.43|613.32|610.52|613.23|610.43|0
1630562520000|2021-09-02 06:02:00|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562530000|2021-09-02 06:02:10|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1630562560000|2021-09-02 06:02:40|613.32|610.52|613.42|610.62|613.42|610.62|613.32|610.52|0
1630562570000|2021-09-02 06:02:50|613.23|610.43|613.42|610.62|613.42|610.62|613.23|610.43|0
1630562600000|2021-09-02 06:03:20|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562610000|2021-09-02 06:03:30|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562620000|2021-09-02 06:03:40|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562630000|2021-09-02 06:03:50|613.42|610.62|613.62|610.82|613.62|610.82|613.42|610.62|0
1630562640000|2021-09-02 06:04:00|613.42|610.62|613.42|610.62|613.42|610.62|613.23|610.43|0
1630562660000|2021-09-02 06:04:20|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562680000|2021-09-02 06:04:40|613.81|611.01|613.71|610.91|613.81|611.01|613.62|610.82|0
1630562690000|2021-09-02 06:04:50|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1630562700000|2021-09-02 06:05:00|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562720000|2021-09-02 06:05:20|613.81|611.01|613.62|610.82|613.81|611.01|613.62|610.82|0
1630562740000|2021-09-02 06:05:40|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562760000|2021-09-02 06:06:00|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562770000|2021-09-02 06:06:10|613.42|610.62|613.23|610.43|613.42|610.62|613.23|610.43|0
1630562780000|2021-09-02 06:06:20|613.42|610.62|613.62|610.82|613.62|610.82|613.42|610.62|0
1630562790000|2021-09-02 06:06:30|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562820000|2021-09-02 06:07:00|613.62|610.82|613.62|610.82|613.62|610.82|613.62|610.82|0
1630562850000|2021-09-02 06:07:30|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562870000|2021-09-02 06:07:50|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630562880000|2021-09-02 06:08:00|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630562890000|2021-09-02 06:08:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630562900000|2021-09-02 06:08:20|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1630562910000|2021-09-02 06:08:30|613.71|610.91|613.61|610.81|613.71|610.91|613.61|610.81|0
1630562920000|2021-09-02 06:08:40|613.71|610.91|613.81|611.01|613.81|611.01|613.71|610.91|0
1630562960000|2021-09-02 06:09:20|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630562970000|2021-09-02 06:09:30|614|611.2|614.2|611.4|614.2|611.4|614|611.2|0
1630562980000|2021-09-02 06:09:40|614|611.2|614|611.2|614.2|611.4|614|611.2|0
1630562990000|2021-09-02 06:09:50|614.2|611.4|614.2|611.4|614.2|611.4|614.1|611.3|0
1630563000000|2021-09-02 06:10:00|614|611.2|614|611.2|614|611.2|614|611.2|0
1630563030000|2021-09-02 06:10:30|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1630563040000|2021-09-02 06:10:40|614.1|611.3|614.2|611.4|614.2|611.4|614.1|611.3|0
1630563060000|2021-09-02 06:11:00|614|611.2|614.39|611.59|614.39|611.59|614|611.2|0
1630563070000|2021-09-02 06:11:10|614.2|611.4|614.59|611.79|614.59|611.79|614.2|611.4|0
1630563080000|2021-09-02 06:11:20|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1630563090000|2021-09-02 06:11:30|614.2|611.4|614.39|611.59|614.39|611.59|614.2|611.4|0
1630563100000|2021-09-02 06:11:40|614.59|611.79|614.59|611.79|614.59|611.79|614.39|611.59|0
1630563110000|2021-09-02 06:11:50|614.49|611.69|614.59|611.79|614.59|611.79|614.49|611.69|0
1630563120000|2021-09-02 06:12:00|614.78|611.98|614.59|611.79|614.78|611.98|614.59|611.79|0
1630563130000|2021-09-02 06:12:10|614.68|611.88|614.59|611.79|614.68|611.88|614.59|611.79|0
1630563140000|2021-09-02 06:12:20|614.39|611.59|614.59|611.79|614.59|611.79|614.39|611.59|0
1630563150000|2021-09-02 06:12:30|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1630563160000|2021-09-02 06:12:40|614.68|611.88|614.59|611.79|614.68|611.88|614.59|611.79|0
1630563180000|2021-09-02 06:13:00|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1630563190000|2021-09-02 06:13:10|614.2|611.4|614.39|611.59|614.39|611.59|614.2|611.4|0
1630563200000|2021-09-02 06:13:20|614.29|611.49|614.39|611.59|614.39|611.59|614.29|611.49|0
1630563210000|2021-09-02 06:13:30|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1630563240000|2021-09-02 06:14:00|614|611.2|614|611.2|614|611.2|614|611.2|0
1630563250000|2021-09-02 06:14:10|613.81|611.01|613.61|610.81|613.81|611.01|613.61|610.81|0
1630563260000|2021-09-02 06:14:20|613.42|610.62|613.61|610.81|613.61|610.81|613.42|610.62|0
1630563270000|2021-09-02 06:14:30|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630563310000|2021-09-02 06:15:10|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630563320000|2021-09-02 06:15:20|613.32|610.52|613.22|610.42|613.32|610.52|613.22|610.42|0
1630563340000|2021-09-02 06:15:40|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630563360000|2021-09-02 06:16:00|613.32|610.52|613.42|610.62|613.42|610.62|613.32|610.52|0
1630563400000|2021-09-02 06:16:40|613.61|610.81|613.42|610.62|613.61|610.81|613.42|610.62|0
1630563420000|2021-09-02 06:17:00|613.51|610.71|613.51|610.71|613.51|610.71|613.51|610.71|0
1630563430000|2021-09-02 06:17:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563440000|2021-09-02 06:17:20|613.42|610.62|613.42|610.62|613.42|610.62|613.42|610.62|0
1630563460000|2021-09-02 06:17:40|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563520000|2021-09-02 06:18:40|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1630563530000|2021-09-02 06:18:50|613.61|610.81|613.7|610.9|613.7|610.9|613.61|610.81|0
1630563540000|2021-09-02 06:19:00|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563560000|2021-09-02 06:19:20|613.8|611|613.8|611|613.8|611|613.8|611|0
1630563580000|2021-09-02 06:19:40|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563590000|2021-09-02 06:19:50|613.8|611|613.8|611|613.8|611|613.8|611|0
1630563620000|2021-09-02 06:20:20|614|611.2|613.8|611|614|611.2|613.8|611|0
1630563650000|2021-09-02 06:20:50|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563680000|2021-09-02 06:21:20|613.51|610.71|613.41|610.61|613.51|610.71|613.41|610.61|0
1630563710000|2021-09-02 06:21:50|613.22|610.42|613.41|610.61|613.41|610.61|613.22|610.42|0
1630563730000|2021-09-02 06:22:10|613.31|610.51|613.22|610.42|613.31|610.51|613.22|610.42|0
1630563770000|2021-09-02 06:22:50|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630563780000|2021-09-02 06:23:00|613.61|610.81|613.41|610.61|613.61|610.81|613.41|610.61|0
1630563790000|2021-09-02 06:23:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563820000|2021-09-02 06:23:40|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630563840000|2021-09-02 06:24:00|613.61|610.81|613.61|610.81|613.8|611|613.61|610.81|0
1630563850000|2021-09-02 06:24:10|613.7|610.9|613.61|610.81|613.7|610.9|613.61|610.81|0
1630563880000|2021-09-02 06:24:40|613.8|611|613.8|611|613.8|611|613.8|611|0
1630563900000|2021-09-02 06:25:00|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563910000|2021-09-02 06:25:10|613.51|610.71|613.41|610.61|613.51|610.71|613.41|610.61|0
1630563930000|2021-09-02 06:25:30|613.51|610.71|613.41|610.61|613.51|610.71|613.41|610.61|0
1630563960000|2021-09-02 06:26:00|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1630563980000|2021-09-02 06:26:20|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630563990000|2021-09-02 06:26:30|613.61|610.81|613.41|610.61|613.61|610.81|613.41|610.61|0
1630564000000|2021-09-02 06:26:40|613.51|610.71|613.41|610.61|613.51|610.71|613.41|610.61|0
1630564030000|2021-09-02 06:27:10|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630564050000|2021-09-02 06:27:30|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630564060000|2021-09-02 06:27:40|613.61|610.81|613.41|610.61|613.61|610.81|613.41|610.61|0
1630564140000|2021-09-02 06:29:00|613.51|610.71|613.61|610.81|613.61|610.81|613.51|610.71|0
1630564150000|2021-09-02 06:29:10|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630564160000|2021-09-02 06:29:20|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630564200000|2021-09-02 06:30:00|613.41|610.61|613.22|610.42|613.41|610.61|613.22|610.42|0
1630564240000|2021-09-02 06:30:40|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630564270000|2021-09-02 06:31:10|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630564280000|2021-09-02 06:31:20|613.31|610.51|613.41|610.61|613.41|610.61|613.31|610.51|0
1630564290000|2021-09-02 06:31:30|613.22|610.42|613.22|610.42|613.22|610.42|613.22|610.42|0
1630564310000|2021-09-02 06:31:50|613.41|610.61|613.41|610.61|613.41|610.61|613.41|610.61|0
1630564350000|2021-09-02 06:32:30|613.31|610.51|613.41|610.61|613.41|610.61|613.31|610.51|0
1630564360000|2021-09-02 06:32:40|613.22|610.42|613.41|610.61|613.41|610.61|613.22|610.42|0
1630564370000|2021-09-02 06:32:50|613.22|610.42|613.41|610.61|613.41|610.61|613.22|610.42|0
1630564440000|2021-09-02 06:34:00|613.5|610.7|613.6|610.8|613.6|610.8|613.5|610.7|0
1630564480000|2021-09-02 06:34:40|613.8|611|613.8|611|613.8|611|613.8|611|0
1630564490000|2021-09-02 06:34:50|613.6|610.8|613.8|611|613.8|611|613.6|610.8|0
1630564500000|2021-09-02 06:35:00|613.6|610.8|613.8|611|613.8|611|613.6|610.8|0
1630564520000|2021-09-02 06:35:20|613.99|611.19|614.19|611.39|614.19|611.39|613.99|611.19|0
1630564530000|2021-09-02 06:35:30|614.09|611.29|613.99|611.19|614.09|611.29|613.99|611.19|0
1630564540000|2021-09-02 06:35:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1630564550000|2021-09-02 06:35:50|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1630564560000|2021-09-02 06:36:00|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1630564570000|2021-09-02 06:36:10|614.77|611.97|614.58|611.78|614.77|611.97|614.58|611.78|0
1630564600000|2021-09-02 06:36:40|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1630564610000|2021-09-02 06:36:50|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1630564620000|2021-09-02 06:37:00|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1630564680000|2021-09-02 06:38:00|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1630564690000|2021-09-02 06:38:10|614.38|611.58|614.47|611.67|614.58|611.78|614.38|611.58|0
1630564700000|2021-09-02 06:38:20|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1630564740000|2021-09-02 06:39:00|614.77|611.97|614.77|611.97|614.77|611.97|614.77|611.97|0
1630564780000|2021-09-02 06:39:40|614.58|611.78|614.77|611.97|614.77|611.97|614.58|611.78|0
1630564800000|2021-09-02 06:40:00|614.97|612.17|614.77|611.97|614.97|612.17|614.77|611.97|0
1630564840000|2021-09-02 06:40:40|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1630564850000|2021-09-02 06:40:50|615.16|612.36|615.16|612.36|615.16|612.36|615.16|612.36|0
1630564890000|2021-09-02 06:41:30|614.96|612.16|615.16|612.36|615.16|612.36|614.96|612.16|0
1630564930000|2021-09-02 06:42:10|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1630564940000|2021-09-02 06:42:20|615.16|612.36|615.16|612.36|615.16|612.36|615.16|612.36|0
1630564990000|2021-09-02 06:43:10|614.96|612.16|615.16|612.36|615.16|612.36|614.96|612.16|0
1630565030000|2021-09-02 06:43:50|614.96|612.16|614.96|612.16|614.96|612.16|614.96|612.16|0
1630565040000|2021-09-02 06:44:00|615.06|612.26|615.16|612.36|615.16|612.36|615.06|612.26|0
1630565090000|2021-09-02 06:44:50|615.06|612.26|615.16|612.36|615.16|612.36|615.06|612.26|0
1630565100000|2021-09-02 06:45:00|615.06|612.26|615.16|612.36|615.16|612.36|615.06|612.26|0
1630565120000|2021-09-02 06:45:20|614.96|612.16|615.16|612.36|615.16|612.36|614.96|612.16|0
1630565180000|2021-09-02 06:46:20|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1630565200000|2021-09-02 06:46:40|615.55|612.75|615.74|612.94|615.74|612.94|615.55|612.75|0
1630565220000|2021-09-02 06:47:00|615.94|613.14|615.74|612.94|615.94|613.14|615.55|612.75|0
1630565240000|2021-09-02 06:47:20|615.55|612.75|615.55|612.75|615.74|612.94|615.55|612.75|0
1630565260000|2021-09-02 06:47:40|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1630565300000|2021-09-02 06:48:20|615.94|613.14|615.74|612.94|615.94|613.14|615.74|612.94|0
1630565350000|2021-09-02 06:49:10|615.64|612.84|615.74|612.94|615.74|612.94|615.64|612.84|0
1630565380000|2021-09-02 06:49:40|615.94|613.14|615.94|613.14|615.94|613.14|615.94|613.14|0
1630565400000|2021-09-02 06:50:00|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630565410000|2021-09-02 06:50:10|616.03|613.23|615.94|613.14|616.03|613.23|615.94|613.14|0
1630565430000|2021-09-02 06:50:30|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630565440000|2021-09-02 06:50:40|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1630565450000|2021-09-02 06:50:50|616.52|613.72|616.33|613.53|616.52|613.72|616.33|613.53|0
1630565460000|2021-09-02 06:51:00|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1630565480000|2021-09-02 06:51:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565490000|2021-09-02 06:51:30|616.52|613.72|616.52|613.72|616.52|613.72|616.32|613.52|0
1630565500000|2021-09-02 06:51:40|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1630565510000|2021-09-02 06:51:50|616.52|613.72|616.32|613.52|616.52|613.72|616.32|613.52|0
1630565520000|2021-09-02 06:52:00|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1630565540000|2021-09-02 06:52:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565550000|2021-09-02 06:52:30|616.22|613.42|616.32|613.52|616.32|613.52|616.22|613.42|0
1630565600000|2021-09-02 06:53:20|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630565640000|2021-09-02 06:54:00|616.22|613.42|615.93|613.13|616.32|613.52|615.93|613.13|0
1630565670000|2021-09-02 06:54:30|616.03|613.23|616.13|613.33|616.13|613.33|616.03|613.23|0
1630565680000|2021-09-02 06:54:40|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1630565690000|2021-09-02 06:54:50|616.03|613.23|616.13|613.33|616.13|613.33|616.03|613.23|0
1630565700000|2021-09-02 06:55:00|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1630565710000|2021-09-02 06:55:10|616.13|613.33|616.22|613.42|616.22|613.42|616.13|613.33|0
1630565720000|2021-09-02 06:55:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565730000|2021-09-02 06:55:30|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1630565740000|2021-09-02 06:55:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565790000|2021-09-02 06:56:30|616.42|613.62|616.52|613.72|616.52|613.72|616.32|613.52|0
1630565800000|2021-09-02 06:56:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565810000|2021-09-02 06:56:50|616.52|613.72|616.32|613.52|616.52|613.72|616.32|613.52|0
1630565820000|2021-09-02 06:57:00|616.52|613.72|616.71|613.91|616.71|613.91|616.52|613.72|0
1630565890000|2021-09-02 06:58:10|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1630565900000|2021-09-02 06:58:20|616.71|613.91|616.52|613.72|616.71|613.91|616.52|613.72|0
1630565930000|2021-09-02 06:58:50|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630565970000|2021-09-02 06:59:30|616.52|613.72|616.52|613.72|616.52|613.72|616.32|613.52|0
1630565980000|2021-09-02 06:59:40|616.71|613.91|616.61|613.81|616.71|613.91|616.61|613.81|0
1630565990000|2021-09-02 06:59:50|616.71|613.91|616.91|614.11|616.91|614.11|616.71|613.91|0
1630566000000|2021-09-02 07:00:00|616.71|613.91|616.32|613.52|616.71|613.91|616.32|613.52|0
1630566010000|2021-09-02 07:00:10|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1630566020000|2021-09-02 07:00:20|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1630566030000|2021-09-02 07:00:30|616.13|613.33|616.13|613.33|616.22|613.42|616.02|613.22|0
1630566040000|2021-09-02 07:00:40|616.02|613.22|615.93|613.13|616.02|613.22|615.93|613.13|0
1630566050000|2021-09-02 07:00:50|615.83|613.03|615.93|613.13|615.93|613.13|615.83|613.03|0
1630566060000|2021-09-02 07:01:00|616.02|613.22|616.13|613.33|616.13|613.33|616.02|613.22|0
1630566070000|2021-09-02 07:01:10|616.22|613.42|616.32|613.52|616.32|613.52|616.13|613.33|0
1630566080000|2021-09-02 07:01:20|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1630566090000|2021-09-02 07:01:30|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630566100000|2021-09-02 07:01:40|616.41|613.61|616.13|613.33|616.41|613.61|616.13|613.33|0
1630566110000|2021-09-02 07:01:50|615.93|613.13|615.74|612.94|615.93|613.13|615.74|612.94|0
1630566120000|2021-09-02 07:02:00|615.54|612.74|615.93|613.13|615.93|613.13|615.54|612.74|0
1630566130000|2021-09-02 07:02:10|616.13|613.33|616.22|613.42|616.22|613.42|616.13|613.33|0
1630566140000|2021-09-02 07:02:20|616.13|613.33|616.13|613.33|616.32|613.52|616.13|613.33|0
1630566150000|2021-09-02 07:02:30|616.32|613.52|616.41|613.61|616.41|613.61|616.32|613.52|0
1630566160000|2021-09-02 07:02:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630566170000|2021-09-02 07:02:50|616.41|613.61|616.71|613.91|616.71|613.91|616.41|613.61|0
1630566180000|2021-09-02 07:03:00|616.8|614|616.71|613.91|616.8|614|616.71|613.91|0
1630566200000|2021-09-02 07:03:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1630566210000|2021-09-02 07:03:30|616.22|613.42|616.32|613.52|616.32|613.52|616.12|613.32|0
1630566220000|2021-09-02 07:03:40|616.41|613.61|616.41|613.61|616.51|613.71|616.32|613.52|0
1630566230000|2021-09-02 07:03:50|616.51|613.71|616.51|613.71|616.51|613.71|616.51|613.71|0
1630566240000|2021-09-02 07:04:00|616.61|613.81|616.71|613.91|616.71|613.91|616.61|613.81|0
1630566250000|2021-09-02 07:04:10|616.51|613.71|617.1|614.3|617.1|614.3|616.51|613.71|0
1630566260000|2021-09-02 07:04:20|616.9|614.1|616.9|614.1|616.9|614.1|616.8|614|0
1630566270000|2021-09-02 07:04:30|616.71|613.91|616.9|614.1|616.9|614.1|616.71|613.91|0
1630566280000|2021-09-02 07:04:40|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1630566290000|2021-09-02 07:04:50|616.8|614|616.9|614.1|617.1|614.3|616.8|614|0
1630566300000|2021-09-02 07:05:00|616.8|614.4|616.9|614.5|616.9|614.5|616.8|614.4|0
1630566310000|2021-09-02 07:05:10|616.8|614.4|616.9|614.5|616.9|614.5|616.8|614.4|0
1630566320000|2021-09-02 07:05:20|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630566330000|2021-09-02 07:05:30|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566340000|2021-09-02 07:05:40|616.7|614.3|616.8|614.4|616.9|614.5|616.7|614.3|0
1630566350000|2021-09-02 07:05:50|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566370000|2021-09-02 07:06:10|617.09|614.69|617.29|614.89|617.29|614.89|617.09|614.69|0
1630566380000|2021-09-02 07:06:20|617.48|615.08|617.29|614.89|617.48|615.08|617.29|614.89|0
1630566390000|2021-09-02 07:06:30|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630566400000|2021-09-02 07:06:40|617.19|614.79|617.29|614.89|617.29|614.89|617.19|614.79|0
1630566410000|2021-09-02 07:06:50|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630566420000|2021-09-02 07:07:00|616.99|614.59|616.9|614.5|617.09|614.69|616.9|614.5|0
1630566430000|2021-09-02 07:07:10|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630566440000|2021-09-02 07:07:20|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566450000|2021-09-02 07:07:30|616.7|614.3|616.7|614.3|616.7|614.3|616.51|614.11|0
1630566460000|2021-09-02 07:07:40|616.51|614.11|616.51|614.11|616.51|614.11|616.51|614.11|0
1630566470000|2021-09-02 07:07:50|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630566480000|2021-09-02 07:08:00|616.51|614.11|616.7|614.3|616.7|614.3|616.51|614.11|0
1630566490000|2021-09-02 07:08:10|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566500000|2021-09-02 07:08:20|616.51|614.11|616.7|614.3|616.7|614.3|616.51|614.11|0
1630566510000|2021-09-02 07:08:30|616.51|614.11|616.7|614.3|616.7|614.3|616.51|614.11|0
1630566520000|2021-09-02 07:08:40|616.51|614.11|616.51|614.11|616.51|614.11|616.51|614.11|0
1630566530000|2021-09-02 07:08:50|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630566540000|2021-09-02 07:09:00|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566550000|2021-09-02 07:09:10|616.7|614.3|616.51|614.11|616.7|614.3|616.51|614.11|0
1630566560000|2021-09-02 07:09:20|616.41|614.01|616.31|613.91|616.41|614.01|616.31|613.91|0
1630566570000|2021-09-02 07:09:30|616.41|614.01|616.31|613.91|616.41|614.01|616.12|613.72|0
1630566590000|2021-09-02 07:09:50|616.41|614.01|616.31|613.91|616.41|614.01|616.31|613.91|0
1630566600000|2021-09-02 07:10:00|616.51|614.11|616.7|614.3|616.7|614.3|616.41|614.01|0
1630566610000|2021-09-02 07:10:10|616.51|614.11|616.12|613.72|616.51|614.11|616.12|613.72|0
1630566620000|2021-09-02 07:10:20|615.92|613.52|615.92|613.52|616.12|613.72|615.92|613.52|0
1630566630000|2021-09-02 07:10:30|616.02|613.62|615.73|613.33|616.12|613.72|615.73|613.33|0
1630566660000|2021-09-02 07:11:00|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1630566680000|2021-09-02 07:11:20|616.02|613.62|616.12|613.72|616.12|613.72|616.02|613.62|0
1630566690000|2021-09-02 07:11:30|616.31|613.91|616.41|614.01|616.41|614.01|616.31|613.91|0
1630566700000|2021-09-02 07:11:40|616.51|614.11|616.31|613.91|616.51|614.11|616.31|613.91|0
1630566710000|2021-09-02 07:11:50|616.51|614.11|616.51|614.11|616.51|614.11|616.41|614.01|0
1630566720000|2021-09-02 07:12:00|616.7|614.3|616.7|614.3|616.7|614.3|616.51|614.11|0
1630566730000|2021-09-02 07:12:10|616.9|614.5|616.7|614.3|616.9|614.5|616.7|614.3|0
1630566740000|2021-09-02 07:12:20|616.51|614.11|616.51|614.11|616.7|614.3|616.31|613.91|0
1630566750000|2021-09-02 07:12:30|616.31|613.91|616.51|614.11|616.51|614.11|616.31|613.91|0
1630566760000|2021-09-02 07:12:40|616.4|614|616.51|614.11|616.51|614.11|616.4|614|0
1630566770000|2021-09-02 07:12:50|616.4|614|616.31|613.91|616.4|614|616.31|613.91|0
1630566780000|2021-09-02 07:13:00|616.4|614|616.51|614.11|616.51|614.11|616.4|614|0
1630566820000|2021-09-02 07:13:40|616.31|613.91|616.31|613.91|616.31|613.91|616.31|613.91|0
1630566830000|2021-09-02 07:13:50|616.51|614.11|616.31|613.91|616.51|614.11|616.31|613.91|0
1630566840000|2021-09-02 07:14:00|616.51|614.11|616.51|614.11|616.51|614.11|616.31|613.91|0
1630566850000|2021-09-02 07:14:10|616.7|614.3|616.9|614.5|617.09|614.69|616.7|614.3|0
1630566860000|2021-09-02 07:14:20|616.99|614.59|617.09|614.69|617.09|614.69|616.99|614.59|0
1630566870000|2021-09-02 07:14:30|617.18|614.78|616.9|614.5|617.18|614.78|616.9|614.5|0
1630566880000|2021-09-02 07:14:40|617.09|614.69|617.09|614.69|617.09|614.69|616.99|614.59|0
1630566890000|2021-09-02 07:14:50|616.9|614.5|617.09|614.69|617.09|614.69|616.9|614.5|0
1630566900000|2021-09-02 07:15:00|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566910000|2021-09-02 07:15:10|616.99|614.59|616.9|614.5|616.99|614.59|616.9|614.5|0
1630566920000|2021-09-02 07:15:20|616.7|614.3|616.51|614.11|616.79|614.39|616.51|614.11|0
1630566930000|2021-09-02 07:15:30|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630566940000|2021-09-02 07:15:40|616.6|614.2|616.7|614.3|616.9|614.5|616.6|614.2|0
1630566950000|2021-09-02 07:15:50|616.9|614.5|616.9|614.5|616.9|614.5|616.9|614.5|0
1630566970000|2021-09-02 07:16:10|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630566990000|2021-09-02 07:16:30|616.79|614.39|616.89|614.49|616.89|614.49|616.79|614.39|0
1630567010000|2021-09-02 07:16:50|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630567020000|2021-09-02 07:17:00|616.79|614.39|616.79|614.39|616.79|614.39|616.7|614.3|0
1630567030000|2021-09-02 07:17:10|616.7|614.3|616.79|614.39|616.89|614.49|616.7|614.3|0
1630567040000|2021-09-02 07:17:20|616.89|614.49|616.7|614.3|616.89|614.49|616.7|614.3|0
1630567050000|2021-09-02 07:17:30|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630567060000|2021-09-02 07:17:40|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630567070000|2021-09-02 07:17:50|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630567100000|2021-09-02 07:18:20|616.7|614.3|616.5|614.1|616.7|614.3|616.5|614.1|0
1630567110000|2021-09-02 07:18:30|616.31|613.91|616.31|613.91|616.31|613.91|616.31|613.91|0
1630567120000|2021-09-02 07:18:40|616.5|614.1|616.4|614|616.5|614.1|616.4|614|0
1630567130000|2021-09-02 07:18:50|616.5|614.1|616.31|613.91|616.5|614.1|616.31|613.91|0
1630567140000|2021-09-02 07:19:00|616.4|614|616.5|614.1|616.5|614.1|616.4|614|0
1630567150000|2021-09-02 07:19:10|616.6|614.2|616.7|614.3|616.7|614.3|616.6|614.2|0
1630567160000|2021-09-02 07:19:20|616.6|614.2|616.5|614.1|616.6|614.2|616.5|614.1|0
1630567170000|2021-09-02 07:19:30|616.6|614.2|616.5|614.1|616.6|614.2|616.5|614.1|0
1630567180000|2021-09-02 07:19:40|616.4|614|616.4|614|616.4|614|616.4|614|0
1630567190000|2021-09-02 07:19:50|616.31|613.91|616.5|614.1|616.5|614.1|616.31|613.91|0
1630567200000|2021-09-02 07:20:00|616.4|614|616.31|613.91|616.4|614|616.11|613.71|0
1630567210000|2021-09-02 07:20:10|616.5|614.1|616.5|614.1|616.5|614.1|616.5|614.1|0
1630567220000|2021-09-02 07:20:20|616.7|614.3|616.5|614.1|616.7|614.3|616.5|614.1|0
1630567230000|2021-09-02 07:20:30|616.7|614.3|616.89|614.49|616.89|614.49|616.7|614.3|0
1630567250000|2021-09-02 07:20:50|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630567260000|2021-09-02 07:21:00|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630567270000|2021-09-02 07:21:10|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630567280000|2021-09-02 07:21:20|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630567290000|2021-09-02 07:21:30|617.09|614.69|616.89|614.49|617.28|614.88|616.89|614.49|0
1630567300000|2021-09-02 07:21:40|617.09|614.69|616.89|614.49|617.09|614.69|616.89|614.49|0
1630567310000|2021-09-02 07:21:50|616.99|614.59|616.89|614.49|617.09|614.69|616.89|614.49|0
1630567330000|2021-09-02 07:22:10|616.79|614.39|616.7|614.3|616.89|614.49|616.7|614.3|0
1630567350000|2021-09-02 07:22:30|616.89|614.49|616.7|614.3|616.89|614.49|616.7|614.3|0
1630567360000|2021-09-02 07:22:40|616.5|614.1|616.5|614.1|616.5|614.1|616.5|614.1|0
1630567370000|2021-09-02 07:22:50|616.4|614|616.5|614.1|616.5|614.1|616.31|613.91|0
1630567380000|2021-09-02 07:23:00|616.7|614.3|616.5|614.1|616.7|614.3|616.5|614.1|0
1630567390000|2021-09-02 07:23:10|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1630567400000|2021-09-02 07:23:20|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630567410000|2021-09-02 07:23:30|616.7|614.3|617.09|614.69|617.09|614.69|616.7|614.3|0
1630567420000|2021-09-02 07:23:40|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1630567440000|2021-09-02 07:24:00|617.09|614.69|616.89|614.49|617.09|614.69|616.89|614.49|0
1630567450000|2021-09-02 07:24:10|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630567460000|2021-09-02 07:24:20|617.28|614.88|617.18|614.78|617.28|614.88|617.09|614.69|0
1630567470000|2021-09-02 07:24:30|617.09|614.69|617.28|614.88|617.28|614.88|617.09|614.69|0
1630567480000|2021-09-02 07:24:40|617.09|614.69|617.09|614.69|617.09|614.69|617.09|614.69|0
1630567490000|2021-09-02 07:24:50|617.18|614.78|617.09|614.69|617.18|614.78|617.09|614.69|0
1630567500000|2021-09-02 07:25:00|617.28|614.88|617.48|615.08|617.48|615.08|617.28|614.88|0
1630567510000|2021-09-02 07:25:10|617.38|614.98|617.48|615.08|617.48|615.08|617.38|614.98|0
1630567520000|2021-09-02 07:25:20|617.28|614.88|617.38|614.98|617.48|615.08|617.28|614.88|0
1630567530000|2021-09-02 07:25:30|617.28|614.88|617.28|614.88|617.38|614.98|617.28|614.88|0
1630567540000|2021-09-02 07:25:40|617.48|615.08|617.28|614.88|617.48|615.08|617.28|614.88|0
1630567560000|2021-09-02 07:26:00|617.67|615.27|618.06|615.66|618.06|615.66|617.67|615.27|0
1630567570000|2021-09-02 07:26:10|618.45|616.05|618.65|616.25|618.65|616.25|618.45|616.05|0
1630567580000|2021-09-02 07:26:20|618.45|616.05|618.45|616.05|618.45|616.05|618.45|616.05|0
1630567610000|2021-09-02 07:26:50|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1630567650000|2021-09-02 07:27:30|618.84|616.44|618.84|616.44|618.84|616.44|618.84|616.44|0
1630567660000|2021-09-02 07:27:40|618.74|616.34|618.65|616.25|618.74|616.34|618.65|616.25|0
1630567680000|2021-09-02 07:28:00|618.55|616.15|618.45|616.05|618.65|616.25|618.45|616.05|0
1630567690000|2021-09-02 07:28:10|618.35|615.95|618.26|615.86|618.35|615.95|618.26|615.86|0
1630567720000|2021-09-02 07:28:40|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1630567730000|2021-09-02 07:28:50|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1630567740000|2021-09-02 07:29:00|617.67|615.27|617.87|615.47|617.87|615.47|617.67|615.27|0
1630567750000|2021-09-02 07:29:10|618.06|615.66|617.67|615.27|618.06|615.66|617.67|615.27|0
1630567760000|2021-09-02 07:29:20|617.87|615.47|617.87|615.47|617.87|615.47|617.67|615.27|0
1630567770000|2021-09-02 07:29:30|617.67|615.27|617.87|615.47|617.87|615.47|617.67|615.27|0
1630567780000|2021-09-02 07:29:40|618.06|615.66|617.87|615.47|618.06|615.66|617.87|615.47|0
1630567790000|2021-09-02 07:29:50|618.06|615.66|618.06|615.66|618.06|615.66|617.87|615.47|0
1630567800000|2021-09-02 07:30:00|617.87|615.47|617.87|615.47|617.87|615.47|617.87|615.47|0
1630567820000|2021-09-02 07:30:20|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1630567830000|2021-09-02 07:30:30|617.87|615.47|617.67|615.27|617.87|615.47|617.67|615.27|0
1630567840000|2021-09-02 07:30:40|617.76|615.36|617.86|615.46|617.86|615.46|617.67|615.27|0
1630567860000|2021-09-02 07:31:00|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1630567870000|2021-09-02 07:31:10|617.57|615.17|617.67|615.27|617.67|615.27|617.47|615.07|0
1630567880000|2021-09-02 07:31:20|617.47|615.07|617.47|615.07|617.67|615.27|617.47|615.07|0
1630567890000|2021-09-02 07:31:30|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630567910000|2021-09-02 07:31:50|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630567920000|2021-09-02 07:32:00|617.28|614.88|617.08|614.68|617.28|614.88|617.08|614.68|0
1630567930000|2021-09-02 07:32:10|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630567940000|2021-09-02 07:32:20|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630567960000|2021-09-02 07:32:40|617.67|615.27|617.47|615.07|617.67|615.27|617.47|615.07|0
1630567970000|2021-09-02 07:32:50|617.28|614.88|617.37|614.97|617.37|614.97|617.28|614.88|0
1630567980000|2021-09-02 07:33:00|617.47|615.07|617.28|614.88|617.47|615.07|617.28|614.88|0
1630567990000|2021-09-02 07:33:10|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568000000|2021-09-02 07:33:20|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568010000|2021-09-02 07:33:30|617.37|614.97|617.47|615.07|617.47|615.07|617.37|614.97|0
1630568020000|2021-09-02 07:33:40|617.67|615.27|617.47|615.07|617.67|615.27|617.47|615.07|0
1630568050000|2021-09-02 07:34:10|617.57|615.17|617.67|615.27|617.67|615.27|617.47|615.07|0
1630568060000|2021-09-02 07:34:20|617.86|615.46|617.67|615.27|617.86|615.46|617.67|615.27|0
1630568080000|2021-09-02 07:34:40|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568100000|2021-09-02 07:35:00|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630568110000|2021-09-02 07:35:10|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568130000|2021-09-02 07:35:30|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568140000|2021-09-02 07:35:40|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568150000|2021-09-02 07:35:50|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568170000|2021-09-02 07:36:10|617.18|614.78|617.28|614.88|617.28|614.88|617.18|614.78|0
1630568180000|2021-09-02 07:36:20|617.18|614.78|617.28|614.88|617.28|614.88|617.18|614.78|0
1630568200000|2021-09-02 07:36:40|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568210000|2021-09-02 07:36:50|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568220000|2021-09-02 07:37:00|617.57|615.17|617.67|615.27|617.67|615.27|617.57|615.17|0
1630568230000|2021-09-02 07:37:10|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568240000|2021-09-02 07:37:20|617.57|615.17|617.47|615.07|617.57|615.17|617.47|615.07|0
1630568260000|2021-09-02 07:37:40|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630568270000|2021-09-02 07:37:50|617.47|615.07|617.28|614.88|617.47|615.07|617.28|614.88|0
1630568280000|2021-09-02 07:38:00|617.47|615.07|617.47|615.07|617.47|615.07|617.28|614.88|0
1630568290000|2021-09-02 07:38:10|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1630568320000|2021-09-02 07:38:40|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630568330000|2021-09-02 07:38:50|617.17|614.77|617.08|614.68|617.17|614.77|617.08|614.68|0
1630568350000|2021-09-02 07:39:10|617.28|614.88|617.17|614.77|617.28|614.88|617.17|614.77|0
1630568360000|2021-09-02 07:39:20|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630568370000|2021-09-02 07:39:30|617.17|614.77|617.28|614.88|617.28|614.88|617.17|614.77|0
1630568380000|2021-09-02 07:39:40|617.47|615.07|617.28|614.88|617.47|615.07|617.28|614.88|0
1630568390000|2021-09-02 07:39:50|617.08|614.68|617.28|614.88|617.28|614.88|617.08|614.68|0
1630568410000|2021-09-02 07:40:10|617.08|614.68|617.28|614.88|617.28|614.88|617.08|614.68|0
1630568430000|2021-09-02 07:40:30|617.37|614.97|617.28|614.88|617.37|614.97|617.28|614.88|0
1630568460000|2021-09-02 07:41:00|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568470000|2021-09-02 07:41:10|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1630568480000|2021-09-02 07:41:20|617.56|615.16|617.67|615.27|617.67|615.27|617.56|615.16|0
1630568490000|2021-09-02 07:41:30|617.56|615.16|617.47|615.07|617.56|615.16|617.47|615.07|0
1630568520000|2021-09-02 07:42:00|617.27|614.87|617.27|614.87|617.37|614.97|617.27|614.87|0
1630568570000|2021-09-02 07:42:50|617.08|614.68|617.27|614.87|617.27|614.87|617.08|614.68|0
1630568610000|2021-09-02 07:43:30|617.37|614.97|617.27|614.87|617.37|614.97|617.27|614.87|0
1630568640000|2021-09-02 07:44:00|616.88|614.48|616.88|614.48|617.08|614.68|616.88|614.48|0
1630568660000|2021-09-02 07:44:20|617.27|614.87|617.08|614.68|617.27|614.87|617.08|614.68|0
1630568670000|2021-09-02 07:44:30|616.98|614.58|617.08|614.68|617.08|614.68|616.98|614.58|0
1630568680000|2021-09-02 07:44:40|617.17|614.77|617.08|614.68|617.27|614.87|617.08|614.68|0
1630568690000|2021-09-02 07:44:50|617.17|614.77|617.08|614.68|617.27|614.87|617.08|614.68|0
1630568700000|2021-09-02 07:45:00|617.27|614.87|617.27|614.87|617.27|614.87|617.27|614.87|0
1630568710000|2021-09-02 07:45:10|616.88|614.48|617.08|614.68|617.08|614.68|616.88|614.48|0
1630568720000|2021-09-02 07:45:20|617.27|614.87|617.27|614.87|617.27|614.87|617.08|614.68|0
1630568740000|2021-09-02 07:45:40|617.08|614.68|617.17|614.77|617.17|614.77|617.08|614.68|0
1630568750000|2021-09-02 07:45:50|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630568760000|2021-09-02 07:46:00|616.98|614.58|616.88|614.48|616.98|614.58|616.88|614.48|0
1630568770000|2021-09-02 07:46:10|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630568800000|2021-09-02 07:46:40|616.88|614.48|616.88|614.48|616.88|614.48|616.88|614.48|0
1630568810000|2021-09-02 07:46:50|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1630568820000|2021-09-02 07:47:00|617.17|614.77|617.27|614.87|617.27|614.87|617.17|614.77|0
1630568840000|2021-09-02 07:47:20|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1630568900000|2021-09-02 07:48:20|617.56|615.16|617.56|615.16|617.56|615.16|617.56|615.16|0
1630568910000|2021-09-02 07:48:30|617.66|615.26|617.47|615.07|617.66|615.26|617.47|615.07|0
1630568920000|2021-09-02 07:48:40|617.56|615.16|617.47|615.07|617.56|615.16|617.47|615.07|0
1630568930000|2021-09-02 07:48:50|617.66|615.26|617.66|615.26|617.66|615.26|617.66|615.26|0
1630568950000|2021-09-02 07:49:10|617.86|615.46|618.05|615.65|618.05|615.65|617.86|615.46|0
1630568960000|2021-09-02 07:49:20|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630568990000|2021-09-02 07:49:50|618.15|615.75|618.05|615.65|618.25|615.85|618.05|615.65|0
1630569000000|2021-09-02 07:50:00|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630569030000|2021-09-02 07:50:30|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630569040000|2021-09-02 07:50:40|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630569070000|2021-09-02 07:51:10|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630569090000|2021-09-02 07:51:30|618.44|616.04|618.64|616.24|618.64|616.24|618.44|616.04|0
1630569110000|2021-09-02 07:51:50|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630569130000|2021-09-02 07:52:10|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630569140000|2021-09-02 07:52:20|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630569150000|2021-09-02 07:52:30|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630569160000|2021-09-02 07:52:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630569170000|2021-09-02 07:52:50|618.34|615.94|618.44|616.04|618.44|616.04|618.34|615.94|0
1630569180000|2021-09-02 07:53:00|618.34|615.94|618.44|616.04|618.44|616.04|618.34|615.94|0
1630569210000|2021-09-02 07:53:30|618.54|616.14|618.64|616.24|618.64|616.24|618.54|616.14|0
1630569260000|2021-09-02 07:54:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630569280000|2021-09-02 07:54:40|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1630569310000|2021-09-02 07:55:10|618.53|616.13|618.64|616.24|618.64|616.24|618.44|616.04|0
1630569320000|2021-09-02 07:55:20|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1630569330000|2021-09-02 07:55:30|618.44|616.04|618.34|615.94|618.44|616.04|618.25|615.85|0
1630569340000|2021-09-02 07:55:40|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1630569360000|2021-09-02 07:56:00|618.34|615.94|618.44|616.04|618.44|616.04|618.25|615.85|0
1630569370000|2021-09-02 07:56:10|618.25|615.85|618.34|615.94|618.44|616.04|618.25|615.85|0
1630569380000|2021-09-02 07:56:20|618.24|615.84|618.24|615.84|618.24|615.84|618.24|615.84|0
1630569410000|2021-09-02 07:56:50|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630569420000|2021-09-02 07:57:00|618.24|615.84|618.44|616.04|618.44|616.04|618.24|615.84|0
1630569430000|2021-09-02 07:57:10|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630569440000|2021-09-02 07:57:20|618.44|616.04|618.64|616.24|618.64|616.24|618.44|616.04|0
1630569450000|2021-09-02 07:57:30|618.44|616.04|618.44|616.04|618.53|616.13|618.44|616.04|0
1630569470000|2021-09-02 07:57:50|618.63|616.23|618.63|616.23|618.63|616.23|618.44|616.04|0
1630569490000|2021-09-02 07:58:10|618.53|616.13|618.63|616.23|618.63|616.23|618.53|616.13|0
1630569530000|2021-09-02 07:58:50|618.83|616.43|618.63|616.23|618.83|616.43|618.63|616.23|0
1630569540000|2021-09-02 07:59:00|618.73|616.33|618.83|616.43|618.83|616.43|618.73|616.33|0
1630569560000|2021-09-02 07:59:20|619.03|616.63|619.22|616.82|619.22|616.82|619.03|616.63|0
1630569600000|2021-09-02 08:00:00|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630569610000|2021-09-02 08:00:10|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630569620000|2021-09-02 08:00:20|619.81|617.41|619.81|617.41|619.81|617.41|619.61|617.21|0
1630569630000|2021-09-02 08:00:30|620|617.6|620|617.6|620.2|617.8|620|617.6|0
1630569640000|2021-09-02 08:00:40|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630569650000|2021-09-02 08:00:50|619.61|617.21|619.61|617.21|619.7|617.3|619.61|617.21|0
1630569660000|2021-09-02 08:01:00|619.42|617.02|619.42|617.02|619.61|617.21|619.42|617.02|0
1630569670000|2021-09-02 08:01:10|619.61|617.21|619.61|617.21|619.61|617.21|619.42|617.02|0
1630569690000|2021-09-02 08:01:30|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630569700000|2021-09-02 08:01:40|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630569710000|2021-09-02 08:01:50|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630569720000|2021-09-02 08:02:00|619.9|617.5|620.2|617.8|620.2|617.8|619.9|617.5|0
1630569730000|2021-09-02 08:02:10|620|617.6|620.39|617.99|620.39|617.99|620|617.6|0
1630569740000|2021-09-02 08:02:20|620.29|617.89|620.39|617.99|620.39|617.99|620.2|617.8|0
1630569750000|2021-09-02 08:02:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630569760000|2021-09-02 08:02:40|620|617.6|619.9|617.5|620|617.6|619.9|617.5|0
1630569770000|2021-09-02 08:02:50|620|617.6|619.81|617.41|620|617.6|619.81|617.41|0
1630569780000|2021-09-02 08:03:00|620|617.6|620|617.6|620.2|617.8|620|617.6|0
1630569790000|2021-09-02 08:03:10|619.81|617.41|620|617.6|620|617.6|619.81|617.41|0
1630569800000|2021-09-02 08:03:20|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630569810000|2021-09-02 08:03:30|620.2|617.8|620.09|617.69|620.2|617.8|620|617.6|0
1630569820000|2021-09-02 08:03:40|620.2|617.8|620.39|617.99|620.39|617.99|620.2|617.8|0
1630569830000|2021-09-02 08:03:50|620.49|618.09|620.59|618.19|620.78|618.38|620.49|618.09|0
1630569840000|2021-09-02 08:04:00|620.39|617.99|620.2|617.8|620.39|617.99|620.2|617.8|0
1630569850000|2021-09-02 08:04:10|620|617.6|620|617.6|620|617.6|620|617.6|0
1630569860000|2021-09-02 08:04:20|619.9|617.5|620|617.6|620|617.6|619.9|617.5|0
1630569870000|2021-09-02 08:04:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630569880000|2021-09-02 08:04:40|620|617.6|620|617.6|620|617.6|620|617.6|0
1630569900000|2021-09-02 08:05:00|620.2|617.8|620|617.6|620.39|617.99|620|617.6|0
1630569920000|2021-09-02 08:05:20|620.2|617.8|620.59|618.19|620.59|618.19|620.2|617.8|0
1630569940000|2021-09-02 08:05:40|620.78|618.38|620.39|617.99|620.78|618.38|620.39|617.99|0
1630569950000|2021-09-02 08:05:50|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630569960000|2021-09-02 08:06:00|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630569970000|2021-09-02 08:06:10|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630569980000|2021-09-02 08:06:20|620.78|618.38|621.37|618.97|621.37|618.97|620.78|618.38|0
1630569990000|2021-09-02 08:06:30|621.17|618.77|620.78|618.38|621.17|618.77|620.78|618.38|0
1630570000000|2021-09-02 08:06:40|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630570010000|2021-09-02 08:06:50|620.78|618.38|620.59|618.19|620.78|618.38|620.59|618.19|0
1630570020000|2021-09-02 08:07:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570030000|2021-09-02 08:07:10|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630570040000|2021-09-02 08:07:20|620.87|618.47|620.98|618.58|620.98|618.58|620.87|618.47|0
1630570070000|2021-09-02 08:07:50|621.17|618.77|621.37|618.97|621.37|618.97|621.17|618.77|0
1630570080000|2021-09-02 08:08:00|621.56|619.16|621.37|618.97|621.56|619.16|621.37|618.97|0
1630570110000|2021-09-02 08:08:30|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570130000|2021-09-02 08:08:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630570140000|2021-09-02 08:09:00|621.56|619.16|621.56|619.16|621.56|619.16|621.56|619.16|0
1630570150000|2021-09-02 08:09:10|621.37|618.97|621.56|619.16|621.56|619.16|621.37|618.97|0
1630570160000|2021-09-02 08:09:20|621.37|618.97|621.56|619.16|621.56|619.16|621.37|618.97|0
1630570170000|2021-09-02 08:09:30|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630570210000|2021-09-02 08:10:10|621.17|618.77|621.37|618.97|621.37|618.97|621.17|618.77|0
1630570220000|2021-09-02 08:10:20|621.17|618.77|621.37|618.97|621.37|618.97|621.17|618.77|0
1630570230000|2021-09-02 08:10:30|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570240000|2021-09-02 08:10:40|621.37|618.97|621.17|618.77|621.37|618.97|621.17|618.77|0
1630570250000|2021-09-02 08:10:50|621.37|618.97|621.26|618.86|621.37|618.97|621.26|618.86|0
1630570260000|2021-09-02 08:11:00|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570270000|2021-09-02 08:11:10|620.98|618.58|620.98|618.58|620.98|618.58|620.98|618.58|0
1630570280000|2021-09-02 08:11:20|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570290000|2021-09-02 08:11:30|621.07|618.67|621.17|618.77|621.17|618.77|621.07|618.67|0
1630570300000|2021-09-02 08:11:40|620.97|618.57|621.17|618.77|621.17|618.77|620.97|618.57|0
1630570330000|2021-09-02 08:12:10|621.37|618.97|621.17|618.77|621.37|618.97|621.17|618.77|0
1630570360000|2021-09-02 08:12:40|620.97|618.57|620.97|618.57|620.97|618.57|620.78|618.38|0
1630570370000|2021-09-02 08:12:50|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570380000|2021-09-02 08:13:00|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570390000|2021-09-02 08:13:10|620.87|618.47|620.97|618.57|620.97|618.57|620.87|618.47|0
1630570420000|2021-09-02 08:13:40|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570430000|2021-09-02 08:13:50|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570440000|2021-09-02 08:14:00|621.17|618.77|621.17|618.77|621.17|618.77|620.97|618.57|0
1630570450000|2021-09-02 08:14:10|621.07|618.67|620.97|618.57|621.07|618.67|620.97|618.57|0
1630570460000|2021-09-02 08:14:20|621.07|618.67|620.97|618.57|621.07|618.67|620.97|618.57|0
1630570470000|2021-09-02 08:14:30|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570490000|2021-09-02 08:14:50|620.68|618.28|620.68|618.28|620.78|618.38|620.68|618.28|0
1630570500000|2021-09-02 08:15:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570510000|2021-09-02 08:15:10|620.87|618.47|620.97|618.57|620.97|618.57|620.87|618.47|0
1630570540000|2021-09-02 08:15:40|621.07|618.67|621.07|618.67|621.07|618.67|621.07|618.67|0
1630570550000|2021-09-02 08:15:50|621.36|618.96|621.17|618.77|621.36|618.96|621.17|618.77|0
1630570560000|2021-09-02 08:16:00|620.97|618.57|621.17|618.77|621.17|618.77|620.97|618.57|0
1630570570000|2021-09-02 08:16:10|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570580000|2021-09-02 08:16:20|620.87|618.47|620.87|618.47|620.87|618.47|620.87|618.47|0
1630570590000|2021-09-02 08:16:30|620.97|618.57|620.87|618.47|620.97|618.57|620.87|618.47|0
1630570600000|2021-09-02 08:16:40|620.78|618.38|620.78|618.38|620.87|618.47|620.78|618.38|0
1630570610000|2021-09-02 08:16:50|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570630000|2021-09-02 08:17:10|621.07|618.67|620.97|618.57|621.07|618.67|620.97|618.57|0
1630570650000|2021-09-02 08:17:30|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570670000|2021-09-02 08:17:50|621.07|618.67|620.97|618.57|621.07|618.67|620.97|618.57|0
1630570680000|2021-09-02 08:18:00|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570700000|2021-09-02 08:18:20|621.36|618.96|621.17|618.77|621.36|618.96|621.17|618.77|0
1630570730000|2021-09-02 08:18:50|620.97|618.57|620.97|618.57|620.97|618.57|620.78|618.38|0
1630570750000|2021-09-02 08:19:10|621.17|618.77|621.17|618.77|621.17|618.77|621.17|618.77|0
1630570760000|2021-09-02 08:19:20|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630570770000|2021-09-02 08:19:30|620.87|618.47|620.78|618.38|620.87|618.47|620.78|618.38|0
1630570780000|2021-09-02 08:19:40|620.87|618.47|620.87|618.47|620.87|618.47|620.87|618.47|0
1630570790000|2021-09-02 08:19:50|620.97|618.57|620.97|618.57|620.97|618.57|620.78|618.38|0
1630570800000|2021-09-02 08:20:00|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570840000|2021-09-02 08:20:40|620.67|618.27|620.58|618.18|620.67|618.27|620.58|618.18|0
1630570850000|2021-09-02 08:20:50|620.78|618.38|620.78|618.38|620.78|618.38|620.78|618.38|0
1630570910000|2021-09-02 08:21:50|620.67|618.27|620.78|618.38|620.78|618.38|620.67|618.27|0
1630570920000|2021-09-02 08:22:00|620.58|618.18|620.78|618.38|620.78|618.38|620.58|618.18|0
1630570930000|2021-09-02 08:22:10|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630570940000|2021-09-02 08:22:20|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630570950000|2021-09-02 08:22:30|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630570960000|2021-09-02 08:22:40|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630570980000|2021-09-02 08:23:00|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630571050000|2021-09-02 08:24:10|620.48|618.08|620.38|617.98|620.48|618.08|620.38|617.98|0
1630571090000|2021-09-02 08:24:50|620.28|617.88|620.38|617.98|620.38|617.98|620.28|617.88|0
1630571120000|2021-09-02 08:25:20|620.58|618.18|620.38|617.98|620.58|618.18|620.38|617.98|0
1630571170000|2021-09-02 08:26:10|620.58|618.18|620.38|617.98|620.58|618.18|620.38|617.98|0
1630571180000|2021-09-02 08:26:20|620.58|618.18|620.38|617.98|620.58|618.18|620.38|617.98|0
1630571220000|2021-09-02 08:27:00|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630571230000|2021-09-02 08:27:10|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630571250000|2021-09-02 08:27:30|620.58|618.18|620.48|618.08|620.58|618.18|620.38|617.98|0
1630571260000|2021-09-02 08:27:40|620.38|617.98|620.58|618.18|620.58|618.18|620.38|617.98|0
1630571270000|2021-09-02 08:27:50|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630571280000|2021-09-02 08:28:00|620.48|618.08|620.58|618.18|620.58|618.18|620.48|618.08|0
1630571290000|2021-09-02 08:28:10|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630571300000|2021-09-02 08:28:20|620.48|618.08|620.38|617.98|620.48|618.08|620.38|617.98|0
1630571340000|2021-09-02 08:29:00|620.47|618.07|620.38|617.98|620.47|618.07|620.38|617.98|0
1630571400000|2021-09-02 08:30:00|620.58|618.18|620.58|618.18|620.58|618.18|620.58|618.18|0
1630571450000|2021-09-02 08:30:50|620.67|618.27|620.58|618.18|620.67|618.27|620.58|618.18|0
1630571460000|2021-09-02 08:31:00|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630571500000|2021-09-02 08:31:40|620.87|618.47|621.16|618.76|621.16|618.76|620.87|618.47|0
1630571530000|2021-09-02 08:32:10|621.36|618.96|621.16|618.76|621.36|618.96|621.16|618.76|0
1630571540000|2021-09-02 08:32:20|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630571570000|2021-09-02 08:32:50|621.45|619.05|621.55|619.15|621.55|619.15|621.45|619.05|0
1630571580000|2021-09-02 08:33:00|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1630571600000|2021-09-02 08:33:20|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630571610000|2021-09-02 08:33:30|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630571620000|2021-09-02 08:33:40|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630571680000|2021-09-02 08:34:40|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1630571690000|2021-09-02 08:34:50|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630571730000|2021-09-02 08:35:30|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1630571740000|2021-09-02 08:35:40|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630571770000|2021-09-02 08:36:10|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630571800000|2021-09-02 08:36:40|621.45|619.05|621.55|619.15|621.55|619.15|621.45|619.05|0
1630571810000|2021-09-02 08:36:50|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630571820000|2021-09-02 08:37:00|621.55|619.15|621.36|618.96|621.55|619.15|621.36|618.96|0
1630571830000|2021-09-02 08:37:10|621.55|619.15|622.04|619.64|622.04|619.64|621.55|619.15|0
1630571840000|2021-09-02 08:37:20|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630571850000|2021-09-02 08:37:30|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630571860000|2021-09-02 08:37:40|622.04|619.64|622.14|619.74|622.14|619.74|622.04|619.64|0
1630571870000|2021-09-02 08:37:50|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1630571880000|2021-09-02 08:38:00|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630571890000|2021-09-02 08:38:10|622.04|619.64|622.04|619.64|622.04|619.64|621.94|619.54|0
1630571900000|2021-09-02 08:38:20|621.94|619.54|622.14|619.74|622.14|619.74|621.94|619.54|0
1630571920000|2021-09-02 08:38:40|622.04|619.64|622.14|619.74|622.14|619.74|622.04|619.64|0
1630571940000|2021-09-02 08:39:00|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630571990000|2021-09-02 08:39:50|621.75|619.35|621.55|619.15|621.75|619.35|621.55|619.15|0
1630572020000|2021-09-02 08:40:20|621.75|619.35|621.55|619.15|621.75|619.35|621.55|619.15|0
1630572040000|2021-09-02 08:40:40|621.75|619.35|621.64|619.24|621.75|619.35|621.64|619.24|0
1630572050000|2021-09-02 08:40:50|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1630572070000|2021-09-02 08:41:10|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630572080000|2021-09-02 08:41:20|621.64|619.24|621.55|619.15|621.64|619.24|621.55|619.15|0
1630572100000|2021-09-02 08:41:40|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630572130000|2021-09-02 08:42:10|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630572250000|2021-09-02 08:44:10|621.64|619.24|621.55|619.15|621.64|619.24|621.55|619.15|0
1630572260000|2021-09-02 08:44:20|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572270000|2021-09-02 08:44:30|621.55|619.15|621.64|619.24|621.64|619.24|621.55|619.15|0
1630572280000|2021-09-02 08:44:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572300000|2021-09-02 08:45:00|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630572320000|2021-09-02 08:45:20|622.23|619.83|622.33|619.93|622.33|619.93|622.23|619.83|0
1630572330000|2021-09-02 08:45:30|622.14|619.74|622.14|619.74|622.33|619.93|622.14|619.74|0
1630572360000|2021-09-02 08:46:00|622.13|619.73|622.03|619.63|622.13|619.73|621.94|619.54|0
1630572370000|2021-09-02 08:46:10|621.94|619.54|622.13|619.73|622.13|619.73|621.94|619.54|0
1630572400000|2021-09-02 08:46:40|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630572410000|2021-09-02 08:46:50|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572460000|2021-09-02 08:47:40|621.55|619.15|621.64|619.24|621.64|619.24|621.55|619.15|0
1630572470000|2021-09-02 08:47:50|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630572480000|2021-09-02 08:48:00|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572490000|2021-09-02 08:48:10|621.64|619.24|621.55|619.15|621.64|619.24|621.55|619.15|0
1630572520000|2021-09-02 08:48:40|621.74|619.34|621.55|619.15|621.74|619.34|621.55|619.15|0
1630572540000|2021-09-02 08:49:00|621.64|619.24|621.55|619.15|621.64|619.24|621.55|619.15|0
1630572550000|2021-09-02 08:49:10|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630572560000|2021-09-02 08:49:20|621.55|619.15|621.55|619.15|621.55|619.15|621.44|619.04|0
1630572630000|2021-09-02 08:50:30|621.64|619.24|621.64|619.24|621.64|619.24|621.64|619.24|0
1630572640000|2021-09-02 08:50:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572660000|2021-09-02 08:51:00|621.84|619.44|621.74|619.34|621.84|619.44|621.74|619.34|0
1630572690000|2021-09-02 08:51:30|621.55|619.15|621.74|619.34|621.74|619.34|621.55|619.15|0
1630572740000|2021-09-02 08:52:20|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630572770000|2021-09-02 08:52:50|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630572790000|2021-09-02 08:53:10|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630572850000|2021-09-02 08:54:10|621.44|619.04|621.44|619.04|621.44|619.04|621.44|619.04|0
1630572860000|2021-09-02 08:54:20|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630572890000|2021-09-02 08:54:50|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630572900000|2021-09-02 08:55:00|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630572910000|2021-09-02 08:55:10|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630573020000|2021-09-02 08:57:00|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630573050000|2021-09-02 08:57:30|621.35|618.95|621.15|618.75|621.35|618.95|621.15|618.75|0
1630573080000|2021-09-02 08:58:00|621.25|618.85|621.35|618.95|621.35|618.95|621.25|618.85|0
1630573090000|2021-09-02 08:58:10|621.25|618.85|621.35|618.95|621.35|618.95|621.25|618.85|0
1630573160000|2021-09-02 08:59:20|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630573210000|2021-09-02 09:00:10|621.64|619.24|621.74|619.34|621.74|619.34|621.64|619.24|0
1630573220000|2021-09-02 09:00:20|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630573250000|2021-09-02 09:00:50|621.64|619.24|621.54|619.14|621.64|619.24|621.54|619.14|0
1630573260000|2021-09-02 09:01:00|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630573270000|2021-09-02 09:01:10|621.64|619.24|621.74|619.34|621.74|619.34|621.64|619.24|0
1630573340000|2021-09-02 09:02:20|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630573390000|2021-09-02 09:03:10|621.44|619.04|621.35|618.95|621.44|619.04|621.35|618.95|0
1630573420000|2021-09-02 09:03:40|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630573440000|2021-09-02 09:04:00|621.15|618.75|621.34|618.94|621.34|618.94|621.15|618.75|0
1630573520000|2021-09-02 09:05:20|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630573570000|2021-09-02 09:06:10|621.24|618.84|621.15|618.75|621.24|618.84|621.15|618.75|0
1630573640000|2021-09-02 09:07:20|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630573650000|2021-09-02 09:07:30|621.24|618.84|621.34|618.94|621.34|618.94|621.15|618.75|0
1630573680000|2021-09-02 09:08:00|621.15|618.75|621.34|618.94|621.34|618.94|621.15|618.75|0
1630573690000|2021-09-02 09:08:10|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630573720000|2021-09-02 09:08:40|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630573730000|2021-09-02 09:08:50|621.24|618.84|621.34|618.94|621.34|618.94|621.24|618.84|0
1630573860000|2021-09-02 09:11:00|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630573890000|2021-09-02 09:11:30|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630573900000|2021-09-02 09:11:40|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630573930000|2021-09-02 09:12:10|620.95|618.55|621.15|618.75|621.15|618.75|620.95|618.55|0
1630574010000|2021-09-02 09:13:30|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630574040000|2021-09-02 09:14:00|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630574090000|2021-09-02 09:14:50|620.56|618.16|620.65|618.25|620.65|618.25|620.56|618.16|0
1630574100000|2021-09-02 09:15:00|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630574120000|2021-09-02 09:15:20|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1630574160000|2021-09-02 09:16:00|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1630574170000|2021-09-02 09:16:10|620.26|617.86|620.17|617.77|620.26|617.86|620.17|617.77|0
1630574180000|2021-09-02 09:16:20|619.97|617.57|619.87|617.47|619.97|617.57|619.87|617.47|0
1630574190000|2021-09-02 09:16:30|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1630574200000|2021-09-02 09:16:40|620.17|617.77|619.97|617.57|620.17|617.77|619.97|617.57|0
1630574210000|2021-09-02 09:16:50|620.17|617.77|619.97|617.57|620.17|617.77|619.97|617.57|0
1630574220000|2021-09-02 09:17:00|620.17|617.77|619.97|617.57|620.17|617.77|619.97|617.57|0
1630574240000|2021-09-02 09:17:20|620.17|617.77|620.17|617.77|620.17|617.77|620.17|617.77|0
1630574250000|2021-09-02 09:17:30|619.97|617.57|619.97|617.57|620.17|617.77|619.97|617.57|0
1630574260000|2021-09-02 09:17:40|620.17|617.77|620.17|617.77|620.17|617.77|620.17|617.77|0
1630574280000|2021-09-02 09:18:00|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1630574330000|2021-09-02 09:18:50|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630574340000|2021-09-02 09:19:00|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1630574360000|2021-09-02 09:19:20|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574400000|2021-09-02 09:20:00|619.97|617.57|619.97|617.57|619.97|617.57|619.87|617.47|0
1630574410000|2021-09-02 09:20:10|619.87|617.47|619.77|617.37|619.87|617.47|619.77|617.37|0
1630574440000|2021-09-02 09:20:40|619.58|617.18|619.38|616.98|619.58|617.18|619.38|616.98|0
1630574460000|2021-09-02 09:21:00|619.19|616.79|619.28|616.88|619.28|616.88|619.19|616.79|0
1630574470000|2021-09-02 09:21:10|619.38|616.98|619.58|617.18|619.58|617.18|619.38|616.98|0
1630574500000|2021-09-02 09:21:40|619.67|617.27|619.77|617.37|619.77|617.37|619.67|617.27|0
1630574510000|2021-09-02 09:21:50|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574540000|2021-09-02 09:22:20|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574550000|2021-09-02 09:22:30|619.87|617.47|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574580000|2021-09-02 09:23:00|619.87|617.47|619.77|617.37|619.87|617.47|619.77|617.37|0
1630574640000|2021-09-02 09:24:00|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574650000|2021-09-02 09:24:10|619.97|617.57|620.16|617.76|620.16|617.76|619.97|617.57|0
1630574660000|2021-09-02 09:24:20|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1630574680000|2021-09-02 09:24:40|619.77|617.37|619.77|617.37|619.77|617.37|619.67|617.27|0
1630574720000|2021-09-02 09:25:20|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1630574740000|2021-09-02 09:25:40|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1630574760000|2021-09-02 09:26:00|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1630574780000|2021-09-02 09:26:20|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1630574830000|2021-09-02 09:27:10|620.16|617.76|619.97|617.57|620.16|617.76|619.97|617.57|0
1630574860000|2021-09-02 09:27:40|620.06|617.66|620.16|617.76|620.16|617.76|620.06|617.66|0
1630574910000|2021-09-02 09:28:30|620.26|617.86|620.16|617.76|620.36|617.96|620.16|617.76|0
1630574920000|2021-09-02 09:28:40|620.36|617.96|620.16|617.76|620.36|617.96|620.16|617.76|0
1630574940000|2021-09-02 09:29:00|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1630574970000|2021-09-02 09:29:30|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1630575010000|2021-09-02 09:30:10|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630575060000|2021-09-02 09:31:00|620.55|618.15|621.14|618.74|621.14|618.74|620.55|618.15|0
1630575090000|2021-09-02 09:31:30|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630575110000|2021-09-02 09:31:50|621.04|618.64|620.94|618.54|621.04|618.64|620.94|618.54|0
1630575130000|2021-09-02 09:32:10|621.04|618.64|621.33|618.93|621.33|618.93|621.04|618.64|0
1630575140000|2021-09-02 09:32:20|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1630575150000|2021-09-02 09:32:30|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630575190000|2021-09-02 09:33:10|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630575220000|2021-09-02 09:33:40|621.04|618.64|621.04|618.64|621.04|618.64|621.04|618.64|0
1630575230000|2021-09-02 09:33:50|621.14|618.74|621.14|618.74|621.14|618.74|621.04|618.64|0
1630575240000|2021-09-02 09:34:00|621.33|618.93|621.14|618.74|621.33|618.93|621.14|618.74|0
1630575250000|2021-09-02 09:34:10|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630575290000|2021-09-02 09:34:50|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630575300000|2021-09-02 09:35:00|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630575360000|2021-09-02 09:36:00|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630575420000|2021-09-02 09:37:00|621.33|618.93|621.14|618.74|621.33|618.93|621.14|618.74|0
1630575440000|2021-09-02 09:37:20|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630575460000|2021-09-02 09:37:40|620.84|618.44|620.84|618.44|620.84|618.44|620.84|618.44|0
1630575470000|2021-09-02 09:37:50|620.94|618.54|621.14|618.74|621.14|618.74|620.94|618.54|0
1630575480000|2021-09-02 09:38:00|621.33|618.93|621.23|618.83|621.33|618.93|621.14|618.74|0
1630575490000|2021-09-02 09:38:10|621.33|618.93|621.14|618.74|621.33|618.93|621.14|618.74|0
1630575500000|2021-09-02 09:38:20|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630575530000|2021-09-02 09:38:50|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1630575540000|2021-09-02 09:39:00|620.94|618.54|621.13|618.73|621.13|618.73|620.94|618.54|0
1630575550000|2021-09-02 09:39:10|620.94|618.54|621.13|618.73|621.13|618.73|620.94|618.54|0
1630575560000|2021-09-02 09:39:20|620.94|618.54|620.94|618.54|621.13|618.73|620.94|618.54|0
1630575670000|2021-09-02 09:41:10|620.74|618.34|620.74|618.34|620.74|618.34|620.74|618.34|0
1630575740000|2021-09-02 09:42:20|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1630575760000|2021-09-02 09:42:40|620.44|618.04|620.44|618.04|620.44|618.04|620.44|618.04|0
1630575770000|2021-09-02 09:42:50|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1630575780000|2021-09-02 09:43:00|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1630575820000|2021-09-02 09:43:40|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1630575860000|2021-09-02 09:44:20|619.76|617.36|619.57|617.17|619.76|617.36|619.57|617.17|0
1630575870000|2021-09-02 09:44:30|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1630575880000|2021-09-02 09:44:40|619.96|617.56|619.96|617.56|619.96|617.56|619.76|617.36|0
1630575890000|2021-09-02 09:44:50|619.76|617.36|619.96|617.56|619.96|617.56|619.76|617.36|0
1630575900000|2021-09-02 09:45:00|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630575910000|2021-09-02 09:45:10|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1630575940000|2021-09-02 09:45:40|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1630575950000|2021-09-02 09:45:50|620.35|617.95|620.55|618.15|620.55|618.15|620.35|617.95|0
1630575960000|2021-09-02 09:46:00|620.74|618.34|620.74|618.34|620.74|618.34|620.74|618.34|0
1630575970000|2021-09-02 09:46:10|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630575980000|2021-09-02 09:46:20|620.74|618.34|620.74|618.34|620.74|618.34|620.74|618.34|0
1630575990000|2021-09-02 09:46:30|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630576010000|2021-09-02 09:46:50|620.74|618.34|620.74|618.34|620.94|618.54|620.74|618.34|0
1630576020000|2021-09-02 09:47:00|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630576040000|2021-09-02 09:47:20|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1630576050000|2021-09-02 09:47:30|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630576070000|2021-09-02 09:47:50|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1630576080000|2021-09-02 09:48:00|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630576090000|2021-09-02 09:48:10|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630576100000|2021-09-02 09:48:20|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1630576110000|2021-09-02 09:48:30|621.03|618.63|620.94|618.54|621.03|618.63|620.94|618.54|0
1630576150000|2021-09-02 09:49:10|621.13|618.73|620.94|618.54|621.13|618.73|620.94|618.54|0
1630576170000|2021-09-02 09:49:30|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1630576180000|2021-09-02 09:49:40|620.93|618.53|620.93|618.53|620.93|618.53|620.93|618.53|0
1630576210000|2021-09-02 09:50:10|620.74|618.34|620.74|618.34|620.74|618.34|620.74|618.34|0
1630576220000|2021-09-02 09:50:20|620.83|618.43|620.74|618.34|620.93|618.53|620.74|618.34|0
1630576230000|2021-09-02 09:50:30|620.93|618.53|620.93|618.53|620.93|618.53|620.74|618.34|0
1630576240000|2021-09-02 09:50:40|620.83|618.43|620.93|618.53|620.93|618.53|620.74|618.34|0
1630576250000|2021-09-02 09:50:50|620.74|618.34|620.74|618.34|620.74|618.34|620.74|618.34|0
1630576260000|2021-09-02 09:51:00|620.54|618.14|620.74|618.34|620.74|618.34|620.54|618.14|0
1630576320000|2021-09-02 09:52:00|620.54|618.14|620.54|618.14|620.54|618.14|620.54|618.14|0
1630576390000|2021-09-02 09:53:10|620.74|618.34|620.35|617.95|620.74|618.34|620.35|617.95|0
1630576400000|2021-09-02 09:53:20|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630576410000|2021-09-02 09:53:30|620.25|617.85|620.35|617.95|620.35|617.95|620.25|617.85|0
1630576460000|2021-09-02 09:54:20|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630576510000|2021-09-02 09:55:10|619.96|617.56|620.15|617.75|620.15|617.75|619.95|617.55|0
1630576520000|2021-09-02 09:55:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576530000|2021-09-02 09:55:30|619.85|617.45|619.95|617.55|619.95|617.55|619.85|617.45|0
1630576550000|2021-09-02 09:55:50|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1630576560000|2021-09-02 09:56:00|619.66|617.26|619.56|617.16|619.66|617.26|619.56|617.16|0
1630576570000|2021-09-02 09:56:10|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1630576580000|2021-09-02 09:56:20|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1630576590000|2021-09-02 09:56:30|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1630576600000|2021-09-02 09:56:40|619.66|617.26|619.76|617.36|619.76|617.36|619.66|617.26|0
1630576630000|2021-09-02 09:57:10|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576660000|2021-09-02 09:57:40|620.05|617.65|619.95|617.55|620.05|617.65|619.95|617.55|0
1630576670000|2021-09-02 09:57:50|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630576700000|2021-09-02 09:58:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576760000|2021-09-02 09:59:20|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1630576790000|2021-09-02 09:59:50|619.56|617.16|619.76|617.36|619.76|617.36|619.56|617.16|0
1630576820000|2021-09-02 10:00:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576860000|2021-09-02 10:01:00|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630576870000|2021-09-02 10:01:10|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576890000|2021-09-02 10:01:30|619.85|617.45|619.95|617.55|619.95|617.55|619.85|617.45|0
1630576920000|2021-09-02 10:02:00|620.05|617.65|620.15|617.75|620.15|617.75|620.05|617.65|0
1630576970000|2021-09-02 10:02:50|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630576980000|2021-09-02 10:03:00|620.15|617.75|619.95|617.55|620.15|617.75|619.95|617.55|0
1630576990000|2021-09-02 10:03:10|619.76|617.36|619.76|617.36|619.76|617.36|619.76|617.36|0
1630577000000|2021-09-02 10:03:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630577050000|2021-09-02 10:04:10|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630577060000|2021-09-02 10:04:20|620.34|617.94|620.15|617.75|620.34|617.94|620.15|617.75|0
1630577070000|2021-09-02 10:04:30|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630577090000|2021-09-02 10:04:50|620.15|617.75|620.15|617.75|620.15|617.75|620.15|617.75|0
1630577110000|2021-09-02 10:05:10|620.24|617.84|620.15|617.75|620.24|617.84|620.15|617.75|0
1630577120000|2021-09-02 10:05:20|620.34|617.94|620.15|617.75|620.34|617.94|620.15|617.75|0
1630577180000|2021-09-02 10:06:20|620.24|617.84|620.15|617.75|620.24|617.84|620.15|617.75|0
1630577200000|2021-09-02 10:06:40|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1630577210000|2021-09-02 10:06:50|620.24|617.84|620.15|617.75|620.24|617.84|620.15|617.75|0
1630577230000|2021-09-02 10:07:10|620.04|617.64|620.15|617.75|620.15|617.75|620.04|617.64|0
1630577250000|2021-09-02 10:07:30|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1630577270000|2021-09-02 10:07:50|620.24|617.84|620.15|617.75|620.24|617.84|620.15|617.75|0
1630577280000|2021-09-02 10:08:00|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1630577330000|2021-09-02 10:08:50|620.54|618.14|620.54|618.14|620.54|618.14|620.54|618.14|0
1630577340000|2021-09-02 10:09:00|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1630577350000|2021-09-02 10:09:10|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1630577360000|2021-09-02 10:09:20|620.24|617.84|620.24|617.84|620.24|617.84|620.24|617.84|0
1630577370000|2021-09-02 10:09:30|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1630577410000|2021-09-02 10:10:10|620.54|618.14|620.34|617.94|620.54|618.14|620.34|617.94|0
1630577420000|2021-09-02 10:10:20|620.54|618.14|620.34|617.94|620.54|618.14|620.34|617.94|0
1630577460000|2021-09-02 10:11:00|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1630577470000|2021-09-02 10:11:10|620.24|617.84|620.14|617.74|620.24|617.84|620.14|617.74|0
1630577530000|2021-09-02 10:12:10|620.24|617.84|620.14|617.74|620.24|617.84|620.14|617.74|0
1630577550000|2021-09-02 10:12:30|620.24|617.84|620.34|617.94|620.34|617.94|620.24|617.84|0
1630577560000|2021-09-02 10:12:40|620.24|617.84|620.34|617.94|620.34|617.94|620.24|617.84|0
1630577570000|2021-09-02 10:12:50|620.14|617.74|620.34|617.94|620.34|617.94|620.14|617.74|0
1630577590000|2021-09-02 10:13:10|620.24|617.84|620.14|617.74|620.24|617.84|620.14|617.74|0
1630577610000|2021-09-02 10:13:30|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630577620000|2021-09-02 10:13:40|619.75|617.35|619.75|617.35|619.85|617.45|619.75|617.35|0
1630577640000|2021-09-02 10:14:00|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630577650000|2021-09-02 10:14:10|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630577660000|2021-09-02 10:14:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1630577670000|2021-09-02 10:14:30|619.75|617.35|619.95|617.55|619.95|617.55|619.75|617.35|0
1630577700000|2021-09-02 10:15:00|620.14|617.74|619.95|617.55|620.14|617.74|619.95|617.55|0
1630577710000|2021-09-02 10:15:10|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630577740000|2021-09-02 10:15:40|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630577750000|2021-09-02 10:15:50|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1630577760000|2021-09-02 10:16:00|619.75|617.35|619.75|617.35|619.75|617.35|619.56|617.16|0
1630577770000|2021-09-02 10:16:10|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1630577780000|2021-09-02 10:16:20|619.45|617.05|619.36|616.96|619.45|617.05|619.36|616.96|0
1630577790000|2021-09-02 10:16:30|619.45|617.05|619.36|616.96|619.45|617.05|619.36|616.96|0
1630577800000|2021-09-02 10:16:40|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1630577830000|2021-09-02 10:17:10|619.65|617.25|619.56|617.16|619.65|617.25|619.56|617.16|0
1630577840000|2021-09-02 10:17:20|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630577980000|2021-09-02 10:19:40|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1630577990000|2021-09-02 10:19:50|619.16|616.76|619.36|616.96|619.36|616.96|619.16|616.76|0
1630578000000|2021-09-02 10:20:00|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630578030000|2021-09-02 10:20:30|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578040000|2021-09-02 10:20:40|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630578050000|2021-09-02 10:20:50|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578060000|2021-09-02 10:21:00|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630578100000|2021-09-02 10:21:40|619.36|616.96|619.36|616.96|619.55|617.15|619.36|616.96|0
1630578110000|2021-09-02 10:21:50|619.55|617.15|619.55|617.15|619.55|617.15|619.36|616.96|0
1630578120000|2021-09-02 10:22:00|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1630578150000|2021-09-02 10:22:30|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630578190000|2021-09-02 10:23:10|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578210000|2021-09-02 10:23:30|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630578220000|2021-09-02 10:23:40|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578270000|2021-09-02 10:24:30|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630578280000|2021-09-02 10:24:40|619.75|617.35|619.55|617.15|619.75|617.35|619.55|617.15|0
1630578300000|2021-09-02 10:25:00|619.75|617.35|619.55|617.15|619.75|617.35|619.55|617.15|0
1630578340000|2021-09-02 10:25:40|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578350000|2021-09-02 10:25:50|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1630578360000|2021-09-02 10:26:00|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1630578400000|2021-09-02 10:26:40|619.94|617.54|619.94|617.54|619.94|617.54|619.94|617.54|0
1630578410000|2021-09-02 10:26:50|620.14|617.74|620.14|617.74|620.14|617.74|620.14|617.74|0
1630578420000|2021-09-02 10:27:00|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630578490000|2021-09-02 10:28:10|620.53|618.13|620.53|618.13|620.53|618.13|620.53|618.13|0
1630578560000|2021-09-02 10:29:20|620.33|617.93|620.53|618.13|620.53|618.13|620.33|617.93|0
1630578570000|2021-09-02 10:29:30|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630578590000|2021-09-02 10:29:50|620.53|618.13|620.53|618.13|620.53|618.13|620.43|618.03|0
1630578600000|2021-09-02 10:30:00|620.43|618.03|620.33|617.93|620.43|618.03|620.33|617.93|0
1630578620000|2021-09-02 10:30:20|620.53|618.13|620.53|618.13|620.53|618.13|620.53|618.13|0
1630578710000|2021-09-02 10:31:50|620.72|618.32|620.53|618.13|620.72|618.32|620.53|618.13|0
1630578780000|2021-09-02 10:33:00|620.42|618.02|620.53|618.13|620.53|618.13|620.33|617.93|0
1630578880000|2021-09-02 10:34:40|620.72|618.32|620.72|618.32|620.72|618.32|620.72|618.32|0
1630578890000|2021-09-02 10:34:50|620.53|618.13|620.53|618.13|620.53|618.13|620.53|618.13|0
1630578950000|2021-09-02 10:35:50|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630578990000|2021-09-02 10:36:30|620.72|618.32|620.72|618.32|620.72|618.32|620.72|618.32|0
1630579020000|2021-09-02 10:37:00|620.52|618.12|620.72|618.32|620.72|618.32|620.52|618.12|0
1630579030000|2021-09-02 10:37:10|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630579040000|2021-09-02 10:37:20|620.33|617.93|620.52|618.12|620.52|618.12|620.33|617.93|0
1630579050000|2021-09-02 10:37:30|620.62|618.22|620.72|618.32|620.72|618.32|620.62|618.22|0
1630579060000|2021-09-02 10:37:40|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630579090000|2021-09-02 10:38:10|620.33|617.93|620.52|618.12|620.52|618.12|620.33|617.93|0
1630579120000|2021-09-02 10:38:40|620.33|617.93|620.52|618.12|620.52|618.12|620.33|617.93|0
1630579130000|2021-09-02 10:38:50|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630579140000|2021-09-02 10:39:00|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630579150000|2021-09-02 10:39:10|620.33|617.93|620.13|617.73|620.33|617.93|620.13|617.73|0
1630579160000|2021-09-02 10:39:20|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630579170000|2021-09-02 10:39:30|620.42|618.02|620.52|618.12|620.52|618.12|620.42|618.02|0
1630579210000|2021-09-02 10:40:10|620.33|617.93|620.42|618.02|620.42|618.02|620.33|617.93|0
1630579220000|2021-09-02 10:40:20|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630579230000|2021-09-02 10:40:30|620.23|617.83|620.33|617.93|620.33|617.93|620.23|617.83|0
1630579240000|2021-09-02 10:40:40|620.13|617.73|620.13|617.73|620.13|617.73|620.13|617.73|0
1630579260000|2021-09-02 10:41:00|620.23|617.83|620.33|617.93|620.33|617.93|620.23|617.83|0
1630579290000|2021-09-02 10:41:30|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1630579330000|2021-09-02 10:42:10|620.33|617.93|620.33|617.93|620.33|617.93|620.33|617.93|0
1630579350000|2021-09-02 10:42:30|620.13|617.73|620.33|617.93|620.33|617.93|620.13|617.73|0
1630579380000|2021-09-02 10:43:00|620.13|617.73|620.13|617.73|620.13|617.73|620.13|617.73|0
1630579390000|2021-09-02 10:43:10|620.22|617.82|620.13|617.73|620.22|617.82|620.13|617.73|0
1630579440000|2021-09-02 10:44:00|620.03|617.63|619.94|617.54|620.03|617.63|619.94|617.54|0
1630579450000|2021-09-02 10:44:10|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630579460000|2021-09-02 10:44:20|619.74|617.34|619.74|617.34|619.74|617.34|619.74|617.34|0
1630579470000|2021-09-02 10:44:30|619.93|617.53|619.74|617.34|619.93|617.53|619.74|617.34|0
1630579480000|2021-09-02 10:44:40|619.93|617.53|619.74|617.34|619.93|617.53|619.74|617.34|0
1630579490000|2021-09-02 10:44:50|619.83|617.43|619.93|617.53|619.93|617.53|619.83|617.43|0
1630579520000|2021-09-02 10:45:20|620.03|617.63|619.93|617.53|620.03|617.63|619.93|617.53|0
1630579540000|2021-09-02 10:45:40|619.83|617.43|619.74|617.34|619.83|617.43|619.74|617.34|0
1630579550000|2021-09-02 10:45:50|619.93|617.53|619.74|617.34|619.93|617.53|619.74|617.34|0
1630579580000|2021-09-02 10:46:20|619.54|617.14|619.54|617.14|619.54|617.14|619.54|617.14|0
1630579590000|2021-09-02 10:46:30|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1630579600000|2021-09-02 10:46:40|619.44|617.04|619.54|617.14|619.54|617.14|619.44|617.04|0
1630579610000|2021-09-02 10:46:50|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1630579670000|2021-09-02 10:47:50|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630579680000|2021-09-02 10:48:00|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630579720000|2021-09-02 10:48:40|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630579730000|2021-09-02 10:48:50|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1630579750000|2021-09-02 10:49:10|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630579780000|2021-09-02 10:49:40|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1630579790000|2021-09-02 10:49:50|619.15|616.75|619.15|616.75|619.15|616.75|619.15|616.75|0
1630579860000|2021-09-02 10:51:00|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1630579900000|2021-09-02 10:51:40|619.15|616.75|619.35|616.95|619.35|616.95|619.15|616.75|0
1630579950000|2021-09-02 10:52:30|619.54|617.14|619.54|617.14|619.54|617.14|619.54|617.14|0
1630579980000|2021-09-02 10:53:00|619.63|617.23|619.63|617.23|619.74|617.34|619.63|617.23|0
1630579990000|2021-09-02 10:53:10|619.54|617.14|619.54|617.14|619.54|617.14|619.54|617.14|0
1630580020000|2021-09-02 10:53:40|619.74|617.34|619.63|617.23|619.74|617.34|619.63|617.23|0
1630580030000|2021-09-02 10:53:50|619.54|617.14|619.54|617.14|619.63|617.23|619.54|617.14|0
1630580040000|2021-09-02 10:54:00|619.63|617.23|619.74|617.34|619.74|617.34|619.54|617.14|0
1630580090000|2021-09-02 10:54:50|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580100000|2021-09-02 10:55:00|619.74|617.34|619.74|617.34|619.74|617.34|619.74|617.34|0
1630580110000|2021-09-02 10:55:10|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580130000|2021-09-02 10:55:30|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630580140000|2021-09-02 10:55:40|619.83|617.43|619.93|617.53|619.93|617.53|619.83|617.43|0
1630580160000|2021-09-02 10:56:00|619.73|617.33|619.93|617.53|619.93|617.53|619.73|617.33|0
1630580170000|2021-09-02 10:56:10|619.83|617.43|619.83|617.43|619.83|617.43|619.83|617.43|0
1630580180000|2021-09-02 10:56:20|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580190000|2021-09-02 10:56:30|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630580210000|2021-09-02 10:56:50|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580220000|2021-09-02 10:57:00|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630580230000|2021-09-02 10:57:10|619.83|617.43|619.83|617.43|619.83|617.43|619.83|617.43|0
1630580240000|2021-09-02 10:57:20|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580280000|2021-09-02 10:58:00|619.83|617.43|619.83|617.43|619.83|617.43|619.83|617.43|0
1630580290000|2021-09-02 10:58:10|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630580300000|2021-09-02 10:58:20|619.54|617.14|619.73|617.33|619.73|617.33|619.54|617.14|0
1630580310000|2021-09-02 10:58:30|619.63|617.23|619.73|617.33|619.73|617.33|619.63|617.23|0
1630580340000|2021-09-02 10:59:00|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580400000|2021-09-02 11:00:00|619.83|617.43|620.32|617.92|620.32|617.92|619.83|617.43|0
1630580410000|2021-09-02 11:00:10|620.12|617.72|620.32|617.92|620.32|617.92|620.12|617.72|0
1630580460000|2021-09-02 11:01:00|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630580490000|2021-09-02 11:01:30|620.02|617.62|619.93|617.53|620.12|617.72|619.93|617.53|0
1630580500000|2021-09-02 11:01:40|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630580520000|2021-09-02 11:02:00|620.02|617.62|620.12|617.72|620.12|617.72|620.02|617.62|0
1630580580000|2021-09-02 11:03:00|620.22|617.82|620.32|617.92|620.32|617.92|620.22|617.82|0
1630580590000|2021-09-02 11:03:10|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630580630000|2021-09-02 11:03:50|619.93|617.53|619.93|617.53|619.93|617.53|619.93|617.53|0
1630580690000|2021-09-02 11:04:50|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630580730000|2021-09-02 11:05:30|620.22|617.82|620.32|617.92|620.32|617.92|620.22|617.82|0
1630580760000|2021-09-02 11:06:00|620.41|618.01|620.32|617.92|620.41|618.01|620.32|617.92|0
1630580850000|2021-09-02 11:07:30|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630580860000|2021-09-02 11:07:40|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630581000000|2021-09-02 11:10:00|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630581010000|2021-09-02 11:10:10|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1630581060000|2021-09-02 11:11:00|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630581080000|2021-09-02 11:11:20|620.32|617.92|620.31|617.91|620.32|617.92|620.31|617.91|0
1630581110000|2021-09-02 11:11:50|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1630581150000|2021-09-02 11:12:30|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1630581210000|2021-09-02 11:13:30|620.12|617.72|619.92|617.52|620.12|617.72|619.92|617.52|0
1630581230000|2021-09-02 11:13:50|620.12|617.72|619.92|617.52|620.12|617.72|619.92|617.52|0
1630581300000|2021-09-02 11:15:00|620.02|617.62|619.92|617.52|620.02|617.62|619.92|617.52|0
1630581330000|2021-09-02 11:15:30|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1630581340000|2021-09-02 11:15:40|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630581380000|2021-09-02 11:16:20|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1630581410000|2021-09-02 11:16:50|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630581420000|2021-09-02 11:17:00|619.34|616.94|619.34|616.94|619.34|616.94|619.34|616.94|0
1630581460000|2021-09-02 11:17:40|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630581470000|2021-09-02 11:17:50|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581480000|2021-09-02 11:18:00|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630581500000|2021-09-02 11:18:20|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581700000|2021-09-02 11:21:40|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630581720000|2021-09-02 11:22:00|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581800000|2021-09-02 11:23:20|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630581840000|2021-09-02 11:24:00|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581860000|2021-09-02 11:24:20|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630581870000|2021-09-02 11:24:30|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581880000|2021-09-02 11:24:40|619.14|616.74|619.14|616.74|619.14|616.74|619.14|616.74|0
1630581910000|2021-09-02 11:25:10|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1630581930000|2021-09-02 11:25:30|619.14|616.74|619.33|616.93|619.33|616.93|619.14|616.74|0
1630582060000|2021-09-02 11:27:40|619.53|617.13|619.33|616.93|619.53|617.13|619.33|616.93|0
1630582080000|2021-09-02 11:28:00|619.53|617.13|619.53|617.13|619.53|617.13|619.53|617.13|0
1630582130000|2021-09-02 11:28:50|619.62|617.22|619.72|617.32|619.72|617.32|619.62|617.22|0
1630582140000|2021-09-02 11:29:00|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1630582210000|2021-09-02 11:30:10|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1630582270000|2021-09-02 11:31:10|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630582280000|2021-09-02 11:31:20|620.31|617.91|620.31|617.91|620.31|617.91|620.31|617.91|0
1630582320000|2021-09-02 11:32:00|620.5|618.1|620.7|618.3|620.7|618.3|620.5|618.1|0
1630582330000|2021-09-02 11:32:10|620.5|618.1|620.31|617.91|620.5|618.1|620.31|617.91|0
1630582340000|2021-09-02 11:32:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582350000|2021-09-02 11:32:30|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1630582360000|2021-09-02 11:32:40|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582420000|2021-09-02 11:33:40|620.31|617.91|620.31|617.91|620.31|617.91|620.31|617.91|0
1630582440000|2021-09-02 11:34:00|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582450000|2021-09-02 11:34:10|620.7|618.3|620.5|618.1|620.7|618.3|620.5|618.1|0
1630582530000|2021-09-02 11:35:30|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1630582550000|2021-09-02 11:35:50|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582570000|2021-09-02 11:36:10|620.4|618|620.3|617.9|620.5|618.1|620.3|617.9|0
1630582580000|2021-09-02 11:36:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582610000|2021-09-02 11:36:50|620.59|618.19|620.5|618.1|620.59|618.19|620.5|618.1|0
1630582640000|2021-09-02 11:37:20|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630582680000|2021-09-02 11:38:00|620.4|618|620.3|617.9|620.4|618|620.3|617.9|0
1630582700000|2021-09-02 11:38:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582830000|2021-09-02 11:40:30|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630582840000|2021-09-02 11:40:40|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630582850000|2021-09-02 11:40:50|620.59|618.19|620.5|618.1|620.59|618.19|620.5|618.1|0
1630582930000|2021-09-02 11:42:10|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630582940000|2021-09-02 11:42:20|620.5|618.1|620.69|618.29|620.69|618.29|620.5|618.1|0
1630582950000|2021-09-02 11:42:30|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1630582960000|2021-09-02 11:42:40|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630582970000|2021-09-02 11:42:50|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630582980000|2021-09-02 11:43:00|620.5|618.1|620.59|618.19|620.59|618.19|620.5|618.1|0
1630582990000|2021-09-02 11:43:10|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630583040000|2021-09-02 11:44:00|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1630583050000|2021-09-02 11:44:10|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630583060000|2021-09-02 11:44:20|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630583070000|2021-09-02 11:44:30|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630583100000|2021-09-02 11:45:00|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1630583110000|2021-09-02 11:45:10|620.69|618.29|620.89|618.49|620.89|618.49|620.69|618.29|0
1630583150000|2021-09-02 11:45:50|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1630583160000|2021-09-02 11:46:00|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1630583170000|2021-09-02 11:46:10|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1630583190000|2021-09-02 11:46:30|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1630583230000|2021-09-02 11:47:10|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630583250000|2021-09-02 11:47:30|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630583270000|2021-09-02 11:47:50|620.3|617.9|620.5|618.1|620.5|618.1|620.3|617.9|0
1630583300000|2021-09-02 11:48:20|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630583310000|2021-09-02 11:48:30|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1630583340000|2021-09-02 11:49:00|620.59|618.19|620.69|618.29|620.69|618.29|620.59|618.19|0
1630583380000|2021-09-02 11:49:40|620.78|618.38|620.69|618.29|620.78|618.38|620.69|618.29|0
1630583420000|2021-09-02 11:50:20|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1630583500000|2021-09-02 11:51:40|621.08|618.68|620.89|618.49|621.08|618.68|620.89|618.49|0
1630583510000|2021-09-02 11:51:50|621.08|618.68|620.89|618.49|621.08|618.68|620.89|618.49|0
1630583550000|2021-09-02 11:52:30|621.08|618.68|620.88|618.48|621.08|618.68|620.88|618.48|0
1630583560000|2021-09-02 11:52:40|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630583620000|2021-09-02 11:53:40|620.59|618.19|620.69|618.29|620.69|618.29|620.59|618.19|0
1630583640000|2021-09-02 11:54:00|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630583650000|2021-09-02 11:54:10|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630583660000|2021-09-02 11:54:20|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630583670000|2021-09-02 11:54:30|620.39|617.99|620.49|618.09|620.49|618.09|620.39|617.99|0
1630583700000|2021-09-02 11:55:00|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630583720000|2021-09-02 11:55:20|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630583730000|2021-09-02 11:55:30|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630583750000|2021-09-02 11:55:50|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630583770000|2021-09-02 11:56:10|620.3|617.9|620.3|617.9|620.3|617.9|620.3|617.9|0
1630583780000|2021-09-02 11:56:20|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630583880000|2021-09-02 11:58:00|620.69|618.29|620.49|618.09|620.69|618.29|620.49|618.09|0
1630584000000|2021-09-02 12:00:00|620.58|618.18|620.49|618.09|620.58|618.18|620.49|618.09|0
1630584040000|2021-09-02 12:00:40|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630584050000|2021-09-02 12:00:50|620.88|618.48|620.88|618.48|620.88|618.48|620.69|618.29|0
1630584070000|2021-09-02 12:01:10|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630584080000|2021-09-02 12:01:20|620.78|618.38|620.88|618.48|620.88|618.48|620.78|618.38|0
1630584100000|2021-09-02 12:01:40|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1630584110000|2021-09-02 12:01:50|620.88|618.48|621.08|618.68|621.08|618.68|620.88|618.48|0
1630584190000|2021-09-02 12:03:10|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1630584200000|2021-09-02 12:03:20|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1630584210000|2021-09-02 12:03:30|621.27|618.87|621.27|618.87|621.47|619.07|621.27|618.87|0
1630584230000|2021-09-02 12:03:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630584240000|2021-09-02 12:04:00|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1630584290000|2021-09-02 12:04:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630584300000|2021-09-02 12:05:00|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1630584310000|2021-09-02 12:05:10|621.08|618.68|621.08|618.68|621.08|618.68|621.08|618.68|0
1630584320000|2021-09-02 12:05:20|621.27|618.87|621.17|618.77|621.27|618.87|621.17|618.77|0
1630584330000|2021-09-02 12:05:30|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1630584350000|2021-09-02 12:05:50|621.47|619.07|621.47|619.07|621.47|619.07|621.47|619.07|0
1630584360000|2021-09-02 12:06:00|621.27|618.87|621.47|619.07|621.47|619.07|621.27|618.87|0
1630584380000|2021-09-02 12:06:20|621.27|618.87|621.47|619.07|621.47|619.07|621.27|618.87|0
1630584390000|2021-09-02 12:06:30|621.36|618.96|621.27|618.87|621.36|618.96|621.27|618.87|0
1630584480000|2021-09-02 12:08:00|621.07|618.67|621.07|618.67|621.07|618.67|621.07|618.67|0
1630584540000|2021-09-02 12:09:00|620.88|618.48|620.88|618.48|620.88|618.48|620.88|618.48|0
1630584560000|2021-09-02 12:09:20|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584630000|2021-09-02 12:10:30|620.88|618.48|620.88|618.48|620.88|618.48|620.88|618.48|0
1630584670000|2021-09-02 12:11:10|621.07|618.67|621.07|618.67|621.07|618.67|621.07|618.67|0
1630584690000|2021-09-02 12:11:30|620.88|618.48|620.88|618.48|620.88|618.48|620.88|618.48|0
1630584720000|2021-09-02 12:12:00|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584750000|2021-09-02 12:12:30|620.49|618.09|620.49|618.09|620.49|618.09|620.49|618.09|0
1630584850000|2021-09-02 12:14:10|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584860000|2021-09-02 12:14:20|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1630584890000|2021-09-02 12:14:50|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584900000|2021-09-02 12:15:00|620.58|618.18|620.48|618.08|620.58|618.18|620.48|618.08|0
1630584910000|2021-09-02 12:15:10|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584920000|2021-09-02 12:15:20|620.58|618.18|620.48|618.08|620.58|618.18|620.48|618.08|0
1630584930000|2021-09-02 12:15:30|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630584950000|2021-09-02 12:15:50|620.77|618.37|620.68|618.28|620.77|618.37|620.68|618.28|0
1630584960000|2021-09-02 12:16:00|620.77|618.37|620.68|618.28|620.88|618.48|620.68|618.28|0
1630584980000|2021-09-02 12:16:20|620.77|618.37|620.68|618.28|620.77|618.37|620.68|618.28|0
1630585280000|2021-09-02 12:21:20|620.77|618.37|620.68|618.28|620.77|618.37|620.68|618.28|0
1630585290000|2021-09-02 12:21:30|620.77|618.37|620.68|618.28|620.77|618.37|620.68|618.28|0
1630585360000|2021-09-02 12:22:40|620.77|618.37|620.68|618.28|620.87|618.47|620.68|618.28|0
1630585450000|2021-09-02 12:24:10|620.87|618.47|620.87|618.47|620.87|618.47|620.87|618.47|0
1630585460000|2021-09-02 12:24:20|620.68|618.28|620.68|618.28|620.68|618.28|620.68|618.28|0
1630585570000|2021-09-02 12:26:10|620.77|618.37|620.68|618.28|620.77|618.37|620.68|618.28|0
1630585590000|2021-09-02 12:26:30|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1630585640000|2021-09-02 12:27:20|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1630585660000|2021-09-02 12:27:40|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1630585680000|2021-09-02 12:28:00|620.28|617.88|620.28|617.88|620.28|617.88|620.28|617.88|0
1630585690000|2021-09-02 12:28:10|620.09|617.69|620.28|617.88|620.28|617.88|620.09|617.69|0
1630585760000|2021-09-02 12:29:20|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630585770000|2021-09-02 12:29:30|620.48|618.08|620.48|618.08|620.48|618.08|620.48|618.08|0
1630585780000|2021-09-02 12:29:40|620.38|617.98|620.48|618.08|620.48|618.08|620.38|617.98|0
1630585790000|2021-09-02 12:29:50|620.38|617.98|620.28|617.88|620.38|617.98|620.28|617.88|0
1630585800000|2021-09-02 12:30:00|620.38|617.98|620.48|618.08|620.48|618.08|620.38|617.98|0
1630585810000|2021-09-02 12:30:10|620.28|617.88|620.48|618.08|620.48|618.08|620.28|617.88|0
1630585840000|2021-09-02 12:30:40|620.67|618.27|620.67|618.27|620.67|618.27|620.67|618.27|0
1630585860000|2021-09-02 12:31:00|620.77|618.37|620.87|618.47|620.87|618.47|620.67|618.27|0
1630585900000|2021-09-02 12:31:40|621.06|618.66|621.06|618.66|621.06|618.66|621.06|618.66|0
1630585950000|2021-09-02 12:32:30|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1630585960000|2021-09-02 12:32:40|621.06|618.66|621.06|618.66|621.06|618.66|621.06|618.66|0
1630585970000|2021-09-02 12:32:50|621.26|618.86|621.26|618.86|621.26|618.86|621.26|618.86|0
1630585980000|2021-09-02 12:33:00|621.46|619.06|621.46|619.06|621.46|619.06|621.46|619.06|0
1630585990000|2021-09-02 12:33:10|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1630586000000|2021-09-02 12:33:20|621.85|619.45|622.63|620.23|622.72|620.32|621.85|619.45|0
1630586010000|2021-09-02 12:33:30|622.43|620.03|622.83|620.43|623.02|620.62|622.43|620.03|0
1630586020000|2021-09-02 12:33:40|622.43|620.03|622.24|619.84|622.43|620.03|622.04|619.64|0
1630586030000|2021-09-02 12:33:50|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586060000|2021-09-02 12:34:20|622.24|619.84|622.04|619.64|622.24|619.84|622.04|619.64|0
1630586070000|2021-09-02 12:34:30|622.24|619.84|621.85|619.45|622.24|619.84|621.85|619.45|0
1630586080000|2021-09-02 12:34:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630586090000|2021-09-02 12:34:50|621.65|619.25|621.65|619.25|621.65|619.25|621.65|619.25|0
1630586100000|2021-09-02 12:35:00|621.45|619.05|621.85|619.45|621.85|619.45|621.45|619.05|0
1630586110000|2021-09-02 12:35:10|622.04|619.64|622.04|619.64|622.04|619.64|622.04|619.64|0
1630586120000|2021-09-02 12:35:20|622.24|619.84|622.24|619.84|622.24|619.84|622.24|619.84|0
1630586140000|2021-09-02 12:35:40|622.43|620.03|622.24|619.84|622.43|620.03|622.24|619.84|0
1630586160000|2021-09-02 12:36:00|622.14|619.74|622.04|619.64|622.14|619.74|622.04|619.64|0
1630586170000|2021-09-02 12:36:10|622.24|619.84|622.24|619.84|622.24|619.84|622.24|619.84|0
1630586230000|2021-09-02 12:37:10|622.33|619.93|622.24|619.84|622.33|619.93|622.24|619.84|0
1630586260000|2021-09-02 12:37:40|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586270000|2021-09-02 12:37:50|622.63|620.23|622.43|620.03|622.63|620.23|622.43|620.03|0
1630586280000|2021-09-02 12:38:00|622.63|620.23|622.43|620.03|622.63|620.23|622.43|620.03|0
1630586340000|2021-09-02 12:39:00|622.63|620.23|622.63|620.23|622.63|620.23|622.63|620.23|0
1630586360000|2021-09-02 12:39:20|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586370000|2021-09-02 12:39:30|622.53|620.13|622.53|620.13|622.53|620.13|622.53|620.13|0
1630586380000|2021-09-02 12:39:40|622.43|620.03|622.63|620.23|622.63|620.23|622.43|620.03|0
1630586400000|2021-09-02 12:40:00|622.53|620.13|622.43|620.03|622.53|620.13|622.43|620.03|0
1630586420000|2021-09-02 12:40:20|622.24|619.84|622.43|620.03|622.43|620.03|622.24|619.84|0
1630586440000|2021-09-02 12:40:40|622.24|619.84|622.24|619.84|622.24|619.84|622.24|619.84|0
1630586450000|2021-09-02 12:40:50|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630586460000|2021-09-02 12:41:00|622.24|619.84|622.04|619.64|622.24|619.84|622.04|619.64|0
1630586480000|2021-09-02 12:41:20|622.13|619.73|622.43|620.03|622.43|620.03|622.04|619.64|0
1630586510000|2021-09-02 12:41:50|622.63|620.23|622.63|620.23|622.63|620.23|622.63|620.23|0
1630586520000|2021-09-02 12:42:00|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586530000|2021-09-02 12:42:10|622.23|619.83|622.23|619.83|622.23|619.83|622.23|619.83|0
1630586540000|2021-09-02 12:42:20|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586550000|2021-09-02 12:42:30|622.23|619.83|622.23|619.83|622.23|619.83|622.23|619.83|0
1630586560000|2021-09-02 12:42:40|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586570000|2021-09-02 12:42:50|622.23|619.83|622.23|619.83|622.23|619.83|622.23|619.83|0
1630586630000|2021-09-02 12:43:50|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586650000|2021-09-02 12:44:10|622.23|619.83|622.23|619.83|622.23|619.83|622.23|619.83|0
1630586680000|2021-09-02 12:44:40|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586720000|2021-09-02 12:45:20|622.63|620.23|622.43|620.03|622.63|620.23|622.43|620.03|0
1630586740000|2021-09-02 12:45:40|622.62|620.22|622.43|620.03|622.62|620.22|622.43|620.03|0
1630586750000|2021-09-02 12:45:50|622.52|620.12|622.62|620.22|622.62|620.22|622.43|620.03|0
1630586760000|2021-09-02 12:46:00|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1630586800000|2021-09-02 12:46:40|622.23|619.83|622.23|619.83|622.33|619.93|622.23|619.83|0
1630586810000|2021-09-02 12:46:50|622.33|619.93|622.43|620.03|622.43|620.03|622.33|619.93|0
1630586840000|2021-09-02 12:47:20|622.52|620.12|622.43|620.03|622.52|620.12|622.43|620.03|0
1630586850000|2021-09-02 12:47:30|622.62|620.22|622.62|620.22|622.62|620.22|622.62|620.22|0
1630586870000|2021-09-02 12:47:50|622.82|620.42|623.02|620.62|623.02|620.62|622.82|620.42|0
1630586910000|2021-09-02 12:48:30|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1630586920000|2021-09-02 12:48:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630586930000|2021-09-02 12:48:50|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1630586940000|2021-09-02 12:49:00|623.41|621.01|623.6|621.2|623.6|621.2|623.41|621.01|0
1630586970000|2021-09-02 12:49:30|623.5|621.1|623.41|621.01|623.5|621.1|623.41|621.01|0
1630586980000|2021-09-02 12:49:40|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587040000|2021-09-02 12:50:40|623.41|621.01|623.6|621.2|623.6|621.2|623.41|621.01|0
1630587050000|2021-09-02 12:50:50|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630587070000|2021-09-02 12:51:10|623.5|621.1|623.6|621.2|623.6|621.2|623.5|621.1|0
1630587100000|2021-09-02 12:51:40|623.8|621.4|623.99|621.59|623.99|621.59|623.8|621.4|0
1630587110000|2021-09-02 12:51:50|623.8|621.4|623.8|621.4|623.8|621.4|623.8|621.4|0
1630587120000|2021-09-02 12:52:00|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587140000|2021-09-02 12:52:20|623.8|621.4|623.99|621.59|623.99|621.59|623.8|621.4|0
1630587160000|2021-09-02 12:52:40|623.89|621.49|623.89|621.49|623.89|621.49|623.89|621.49|0
1630587170000|2021-09-02 12:52:50|623.8|621.4|623.8|621.4|623.8|621.4|623.6|621.2|0
1630587180000|2021-09-02 12:53:00|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587190000|2021-09-02 12:53:10|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630587230000|2021-09-02 12:53:50|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587240000|2021-09-02 12:54:00|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630587260000|2021-09-02 12:54:20|623.4|621|623.4|621|623.4|621|623.4|621|0
1630587280000|2021-09-02 12:54:40|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587290000|2021-09-02 12:54:50|623.4|621|623.4|621|623.6|621.2|623.4|621|0
1630587300000|2021-09-02 12:55:00|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1630587350000|2021-09-02 12:55:50|623.4|621|623.4|621|623.4|621|623.4|621|0
1630587360000|2021-09-02 12:56:00|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587370000|2021-09-02 12:56:10|623.8|621.4|623.8|621.4|623.8|621.4|623.8|621.4|0
1630587390000|2021-09-02 12:56:30|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587400000|2021-09-02 12:56:40|623.8|621.4|623.8|621.4|623.8|621.4|623.8|621.4|0
1630587420000|2021-09-02 12:57:00|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587440000|2021-09-02 12:57:20|623.8|621.4|623.8|621.4|623.8|621.4|623.8|621.4|0
1630587480000|2021-09-02 12:58:00|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587490000|2021-09-02 12:58:10|623.8|621.4|623.8|621.4|623.8|621.4|623.8|621.4|0
1630587510000|2021-09-02 12:58:30|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587550000|2021-09-02 12:59:10|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1630587570000|2021-09-02 12:59:30|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630587600000|2021-09-02 13:00:00|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1630587610000|2021-09-02 13:00:10|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587650000|2021-09-02 13:00:50|624.19|621.79|624.38|621.98|624.38|621.98|624.19|621.79|0
1630587660000|2021-09-02 13:01:00|624.58|622.18|624.58|622.18|624.58|622.18|624.58|622.18|0
1630587690000|2021-09-02 13:01:30|624.77|622.37|624.77|622.37|624.77|622.37|624.77|622.37|0
1630587700000|2021-09-02 13:01:40|624.58|622.18|624.58|622.18|624.58|622.18|624.58|622.18|0
1630587720000|2021-09-02 13:02:00|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1630587730000|2021-09-02 13:02:10|624.19|621.79|624.19|621.79|624.19|621.79|624.19|621.79|0
1630587740000|2021-09-02 13:02:20|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1630587770000|2021-09-02 13:02:50|624.28|621.88|624.38|621.98|624.38|621.98|624.28|621.88|0
1630587780000|2021-09-02 13:03:00|624.19|621.79|624.19|621.79|624.19|621.79|624.19|621.79|0
1630587790000|2021-09-02 13:03:10|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587800000|2021-09-02 13:03:20|623.79|621.39|623.99|621.59|623.99|621.59|623.79|621.39|0
1630587810000|2021-09-02 13:03:30|624.19|621.79|624.19|621.79|624.19|621.79|623.99|621.59|0
1630587820000|2021-09-02 13:03:40|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587850000|2021-09-02 13:04:10|624.18|621.78|623.99|621.59|624.18|621.78|623.99|621.59|0
1630587860000|2021-09-02 13:04:20|624.08|621.68|624.18|621.78|624.18|621.78|624.08|621.68|0
1630587880000|2021-09-02 13:04:40|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1630587900000|2021-09-02 13:05:00|624.58|622.18|624.58|622.18|624.58|622.18|624.47|622.07|0
1630587910000|2021-09-02 13:05:10|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1630587920000|2021-09-02 13:05:20|624.18|621.78|624.18|621.78|624.18|621.78|624.08|621.68|0
1630587930000|2021-09-02 13:05:30|624.38|621.98|624.38|621.98|624.38|621.98|624.38|621.98|0
1630587940000|2021-09-02 13:05:40|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630587950000|2021-09-02 13:05:50|623.99|621.59|623.99|621.59|623.99|621.59|623.99|621.59|0
1630587970000|2021-09-02 13:06:10|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1630588030000|2021-09-02 13:07:10|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630588040000|2021-09-02 13:07:20|623.69|621.29|623.6|621.2|623.69|621.29|623.6|621.2|0
1630588060000|2021-09-02 13:07:40|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1630588080000|2021-09-02 13:08:00|623.69|621.29|623.6|621.2|623.79|621.39|623.6|621.2|0
1630588090000|2021-09-02 13:08:10|623.4|621|623.4|621|623.4|621|623.4|621|0
1630588120000|2021-09-02 13:08:40|623.2|620.8|623.2|620.8|623.4|621|623.2|620.8|0
1630588140000|2021-09-02 13:09:00|623.01|620.61|623.2|620.8|623.2|620.8|623.01|620.61|0
1630588180000|2021-09-02 13:09:40|623.01|620.61|623.01|620.61|623.01|620.61|623.01|620.61|0
1630588190000|2021-09-02 13:09:50|623.2|620.8|623.01|620.61|623.2|620.8|623.01|620.61|0
1630588210000|2021-09-02 13:10:10|622.81|620.41|622.81|620.41|622.81|620.41|622.81|620.41|0
1630588220000|2021-09-02 13:10:20|623.01|620.61|622.81|620.41|623.01|620.61|622.81|620.41|0
1630588230000|2021-09-02 13:10:30|623.01|620.61|623.01|620.61|623.01|620.61|623.01|620.61|0
1630588270000|2021-09-02 13:11:10|623.1|620.7|623.2|620.8|623.2|620.8|623.1|620.7|0
1630588290000|2021-09-02 13:11:30|623.01|620.61|623.2|620.8|623.2|620.8|623.01|620.61|0
1630588320000|2021-09-02 13:12:00|623.01|620.61|623.01|620.61|623.01|620.61|623.01|620.61|0
1630588340000|2021-09-02 13:12:20|622.81|620.41|622.81|620.41|622.81|620.41|622.81|620.41|0
1630588350000|2021-09-02 13:12:30|623.01|620.61|623.01|620.61|623.01|620.61|623.01|620.61|0
1630588370000|2021-09-02 13:12:50|623.2|620.8|623.2|620.8|623.2|620.8|623.2|620.8|0
1630588410000|2021-09-02 13:13:30|623.01|620.61|623.01|620.61|623.01|620.61|623.01|620.61|0
1630588420000|2021-09-02 13:13:40|623.1|620.7|623.2|620.8|623.2|620.8|623.01|620.61|0
1630588450000|2021-09-02 13:14:10|623.4|621|623.4|621|623.4|621|623.4|621|0
1630588470000|2021-09-02 13:14:30|623.29|620.89|623.4|621|623.4|621|623.29|620.89|0
1630588500000|2021-09-02 13:15:00|623.59|621.19|623.4|621|623.59|621.19|623.4|621|0
1630588560000|2021-09-02 13:16:00|623.59|621.19|623.2|620.8|623.59|621.19|623.2|620.8|0
1630588580000|2021-09-02 13:16:20|623.4|621|623.4|621|623.4|621|623.4|621|0
1630588590000|2021-09-02 13:16:30|623.59|621.19|623.59|621.19|623.59|621.19|623.59|621.19|0
1630588610000|2021-09-02 13:16:50|623.79|621.39|623.79|621.39|623.79|621.39|623.79|621.39|0
1630588620000|2021-09-02 13:17:00|623.98|621.58|624.18|621.78|624.18|621.78|623.98|621.58|0
1630588630000|2021-09-02 13:17:10|623.98|621.58|623.98|621.58|623.98|621.58|623.98|621.58|0
1630588640000|2021-09-02 13:17:20|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630588650000|2021-09-02 13:17:30|623.98|621.58|623.79|621.39|623.98|621.58|623.79|621.39|0
1630588660000|2021-09-02 13:17:40|623.59|621.19|623.59|621.19|623.79|621.39|623.59|621.19|0
1630588670000|2021-09-02 13:17:50|623.79|621.39|623.79|621.39|623.79|621.39|623.69|621.29|0
1630588690000|2021-09-02 13:18:10|623.59|621.19|623.79|621.39|623.79|621.39|623.59|621.19|0
1630588700000|2021-09-02 13:18:20|623.59|621.19|623.69|621.29|623.79|621.39|623.59|621.19|0
1630588710000|2021-09-02 13:18:30|623.79|621.39|623.59|621.19|623.79|621.39|623.59|621.19|0
1630588720000|2021-09-02 13:18:40|623.69|621.29|623.79|621.39|623.79|621.39|623.69|621.29|0
1630588730000|2021-09-02 13:18:50|623.69|621.29|623.79|621.39|623.79|621.39|623.69|621.29|0
1630588770000|2021-09-02 13:19:30|623.88|621.48|623.98|621.58|623.98|621.58|623.88|621.48|0
1630588810000|2021-09-02 13:20:10|624.18|621.78|623.98|621.58|624.18|621.78|623.98|621.58|0
1630588860000|2021-09-02 13:21:00|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630588880000|2021-09-02 13:21:20|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630588900000|2021-09-02 13:21:40|624.27|621.87|624.18|621.78|624.27|621.87|624.18|621.78|0
1630588910000|2021-09-02 13:21:50|624.37|621.97|624.18|621.78|624.37|621.97|624.18|621.78|0
1630588920000|2021-09-02 13:22:00|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630588930000|2021-09-02 13:22:10|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630588940000|2021-09-02 13:22:20|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630589020000|2021-09-02 13:23:40|624.57|622.17|624.57|622.17|624.57|622.17|624.57|622.17|0
1630589030000|2021-09-02 13:23:50|624.96|622.56|624.77|622.37|624.96|622.56|624.77|622.37|0
1630589050000|2021-09-02 13:24:10|624.76|622.36|624.57|622.17|624.76|622.36|624.57|622.17|0
1630589080000|2021-09-02 13:24:40|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630589110000|2021-09-02 13:25:10|624.18|621.78|624.37|621.97|624.37|621.97|624.18|621.78|0
1630589130000|2021-09-02 13:25:30|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630589170000|2021-09-02 13:26:10|624.57|622.17|624.37|621.97|624.57|622.17|624.37|621.97|0
1630589180000|2021-09-02 13:26:20|624.18|621.78|624.18|621.78|624.18|621.78|624.18|621.78|0
1630589200000|2021-09-02 13:26:40|624.37|621.97|624.37|621.97|624.37|621.97|624.37|621.97|0
1630589240000|2021-09-02 13:27:20|624.47|622.07|624.57|622.17|624.57|622.17|624.47|622.07|0
1630589250000|2021-09-02 13:27:30|624.76|622.36|624.76|622.36|624.76|622.36|624.57|622.17|0
1630589260000|2021-09-02 13:27:40|624.57|622.17|624.76|622.36|624.76|622.36|624.57|622.17|0
1630589290000|2021-09-02 13:28:10|625.16|622.76|625.16|622.76|625.16|622.76|625.16|622.76|0
1630589310000|2021-09-02 13:28:30|625.35|622.95|625.55|623.15|625.55|623.15|625.25|622.85|0
1630589320000|2021-09-02 13:28:40|625.35|622.95|625.35|622.95|625.35|622.95|625.35|622.95|0
1630589330000|2021-09-02 13:28:50|625.16|622.76|625.05|622.65|625.16|622.76|625.05|622.65|0
1630589340000|2021-09-02 13:29:00|624.96|622.56|625.35|622.95|625.35|622.95|624.96|622.56|0
1630589360000|2021-09-02 13:29:20|625.55|623.15|625.55|623.15|625.55|623.15|625.55|623.15|0
1630589370000|2021-09-02 13:29:30|625.74|623.34|625.94|623.54|625.94|623.54|625.74|623.34|0
1630589390000|2021-09-02 13:29:50|625.74|623.34|625.94|623.54|625.94|623.54|625.74|623.34|0
1630589400000|2021-09-02 13:30:00|625.74|623.34|625.74|623.34|625.94|623.54|625.74|623.34|0
1630589410000|2021-09-02 13:30:10|626.14|623.74|626.14|623.74|626.14|623.74|625.94|623.54|0
1630589420000|2021-09-02 13:30:20|626.33|623.93|626.53|624.13|626.92|624.52|626.33|623.93|0
1630589430000|2021-09-02 13:30:30|626.33|623.93|626.53|624.13|626.53|624.13|626.33|623.93|0
1630589440000|2021-09-02 13:30:40|626.72|624.32|627.31|624.91|627.31|624.91|626.72|624.32|0
1630589450000|2021-09-02 13:30:50|627.12|624.72|626.72|624.32|627.12|624.72|626.72|624.32|0
1630589460000|2021-09-02 13:31:00|626.92|624.52|626.14|623.74|626.92|624.52|626.14|623.74|0
1630589470000|2021-09-02 13:31:10|626.33|623.93|626.33|623.93|626.33|623.93|625.94|623.54|0
1630589480000|2021-09-02 13:31:20|626.14|623.74|626.72|624.32|626.72|624.32|626.14|623.74|0
1630589490000|2021-09-02 13:31:30|628.52|626.12|627.36|624.96|628.52|626.12|626.77|624.37|0
1630589500000|2021-09-02 13:31:40|627.76|625.36|627.56|625.16|627.76|625.36|627.56|625.16|0
1630589510000|2021-09-02 13:31:50|627.76|625.36|627.76|625.36|627.76|625.36|627.56|625.16|0
1630589520000|2021-09-02 13:32:00|627.56|625.16|627.56|625.16|627.56|625.16|627.56|625.16|0
1630589530000|2021-09-02 13:32:10|627.36|624.96|627.76|625.36|627.76|625.36|627.36|624.96|0
1630589540000|2021-09-02 13:32:20|627.56|625.16|627.75|625.35|627.75|625.35|627.56|625.16|0
1630589550000|2021-09-02 13:32:30|627.95|625.55|627.56|625.16|627.95|625.55|627.56|625.16|0
1630589560000|2021-09-02 13:32:40|627.75|625.35|627.36|624.96|627.75|625.35|627.36|624.96|0
1630589570000|2021-09-02 13:32:50|627.56|625.16|627.17|624.77|627.56|625.16|627.17|624.77|0
1630589580000|2021-09-02 13:33:00|626.97|624.57|627.17|624.77|627.17|624.77|626.97|624.57|0
1630589590000|2021-09-02 13:33:10|626.97|624.57|627.17|624.77|627.17|624.77|626.97|624.57|0
1630589600000|2021-09-02 13:33:20|626.97|624.57|626.97|624.57|626.97|624.57|626.58|624.18|0
1630589610000|2021-09-02 13:33:30|626.77|624.37|627.17|624.77|627.17|624.77|626.77|624.37|0
1630589620000|2021-09-02 13:33:40|626.97|624.57|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589630000|2021-09-02 13:33:50|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589640000|2021-09-02 13:34:00|626.77|624.37|627.16|624.76|627.16|624.76|626.77|624.37|0
1630589650000|2021-09-02 13:34:10|626.97|624.57|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589660000|2021-09-02 13:34:20|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589670000|2021-09-02 13:34:30|627.16|624.76|626.97|624.57|627.16|624.76|626.97|624.57|0
1630589680000|2021-09-02 13:34:40|626.77|624.37|626.77|624.37|626.77|624.37|626.58|624.18|0
1630589690000|2021-09-02 13:34:50|626.58|624.18|626.58|624.18|626.58|624.18|626.38|623.98|0
1630589700000|2021-09-02 13:35:00|626.38|623.98|626.38|623.98|626.58|624.18|626.38|623.98|0
1630589710000|2021-09-02 13:35:10|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630589720000|2021-09-02 13:35:20|626.77|624.37|627.16|624.76|627.16|624.76|626.77|624.37|0
1630589730000|2021-09-02 13:35:30|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589740000|2021-09-02 13:35:40|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630589750000|2021-09-02 13:35:50|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630589760000|2021-09-02 13:36:00|627.36|624.96|627.56|625.16|627.56|625.16|627.16|624.76|0
1630589770000|2021-09-02 13:36:10|627.75|625.35|627.75|625.35|627.75|625.35|627.75|625.35|0
1630589780000|2021-09-02 13:36:20|627.56|625.16|627.56|625.16|627.56|625.16|627.56|625.16|0
1630589790000|2021-09-02 13:36:30|627.36|624.96|626.97|624.57|627.36|624.96|626.97|624.57|0
1630589800000|2021-09-02 13:36:40|626.77|624.37|626.18|623.78|626.77|624.37|626.18|623.78|0
1630589810000|2021-09-02 13:36:50|625.99|623.59|625.79|623.39|625.99|623.59|625.59|623.19|0
1630589820000|2021-09-02 13:37:00|625.59|623.19|625.4|623|625.59|623.19|625.4|623|0
1630589830000|2021-09-02 13:37:10|625.2|622.8|626.18|623.78|626.18|623.78|625.2|622.8|0
1630589840000|2021-09-02 13:37:20|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630589850000|2021-09-02 13:37:30|626.57|624.17|626.38|623.98|626.57|624.17|626.38|623.98|0
1630589860000|2021-09-02 13:37:40|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630589870000|2021-09-02 13:37:50|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630589880000|2021-09-02 13:38:00|626.38|623.98|626.57|624.17|626.57|624.17|626.38|623.98|0
1630589890000|2021-09-02 13:38:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630589900000|2021-09-02 13:38:20|626.57|624.17|626.97|624.57|626.97|624.57|626.57|624.17|0
1630589910000|2021-09-02 13:38:30|626.57|624.17|626.38|623.98|626.57|624.17|626.38|623.98|0
1630589930000|2021-09-02 13:38:50|626.57|624.17|626.57|624.17|626.77|624.37|626.57|624.17|0
1630589940000|2021-09-02 13:39:00|626.38|623.98|626.57|624.17|626.57|624.17|626.38|623.98|0
1630589950000|2021-09-02 13:39:10|626.47|624.07|626.77|624.37|626.77|624.37|626.47|624.07|0
1630589960000|2021-09-02 13:39:20|626.97|624.57|626.97|624.57|627.16|624.76|626.97|624.57|0
1630589970000|2021-09-02 13:39:30|627.16|624.76|627.16|624.76|627.36|624.96|627.16|624.76|0
1630589980000|2021-09-02 13:39:40|626.97|624.57|626.97|624.57|627.16|624.76|626.97|624.57|0
1630589990000|2021-09-02 13:39:50|627.16|624.76|627.36|624.96|627.36|624.96|627.16|624.76|0
1630590000000|2021-09-02 13:40:00|627.75|625.35|627.56|625.16|627.75|625.35|627.56|625.16|0
1630590010000|2021-09-02 13:40:10|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630590020000|2021-09-02 13:40:20|627.75|625.35|628.14|625.74|628.14|625.74|627.75|625.35|0
1630590030000|2021-09-02 13:40:30|627.95|625.55|627.95|625.55|627.95|625.55|627.95|625.55|0
1630590040000|2021-09-02 13:40:40|627.75|625.35|627.95|625.55|627.95|625.55|627.75|625.35|0
1630590050000|2021-09-02 13:40:50|628.14|625.74|628.54|626.14|628.54|626.14|628.14|625.74|0
1630590060000|2021-09-02 13:41:00|628.73|626.33|629.13|626.73|629.13|626.73|628.73|626.33|0
1630590070000|2021-09-02 13:41:10|628.93|626.53|628.54|626.14|628.93|626.53|628.54|626.14|0
1630590080000|2021-09-02 13:41:20|628.73|626.33|628.14|625.74|628.73|626.33|628.14|625.74|0
1630590090000|2021-09-02 13:41:30|627.95|625.55|627.75|625.35|628.14|625.74|627.75|625.35|0
1630590100000|2021-09-02 13:41:40|627.55|625.15|627.55|625.15|627.95|625.55|627.55|625.15|0
1630590110000|2021-09-02 13:41:50|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630590120000|2021-09-02 13:42:00|627.16|624.76|627.36|624.96|627.36|624.96|627.16|624.76|0
1630590130000|2021-09-02 13:42:10|627.55|625.15|627.16|624.76|627.55|625.15|627.16|624.76|0
1630590140000|2021-09-02 13:42:20|627.36|624.96|627.36|624.96|627.55|625.15|627.16|624.76|0
1630590150000|2021-09-02 13:42:30|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630590160000|2021-09-02 13:42:40|627.75|625.35|627.75|625.35|627.75|625.35|627.55|625.15|0
1630590170000|2021-09-02 13:42:50|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630590180000|2021-09-02 13:43:00|627.65|625.25|627.36|624.96|627.65|625.25|627.36|624.96|0
1630590190000|2021-09-02 13:43:10|627.16|624.76|627.36|624.96|627.36|624.96|627.16|624.76|0
1630590210000|2021-09-02 13:43:30|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630590220000|2021-09-02 13:43:40|627.75|625.35|627.55|625.15|627.75|625.35|627.55|625.15|0
1630590230000|2021-09-02 13:43:50|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630590240000|2021-09-02 13:44:00|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630590250000|2021-09-02 13:44:10|627.75|625.35|627.75|625.35|627.75|625.35|627.75|625.35|0
1630590260000|2021-09-02 13:44:20|627.55|625.15|627.55|625.15|627.75|625.35|627.55|625.15|0
1630590270000|2021-09-02 13:44:30|627.36|624.96|627.55|625.15|627.55|625.15|627.36|624.96|0
1630590280000|2021-09-02 13:44:40|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630590290000|2021-09-02 13:44:50|627.55|625.15|627.75|625.35|627.75|625.35|627.55|625.15|0
1630590300000|2021-09-02 13:45:00|628.14|625.74|629.13|626.73|629.13|626.73|628.14|625.74|0
1630590310000|2021-09-02 13:45:10|629.52|627.12|630.7|628.3|630.7|628.3|629.52|627.12|0
1630590320000|2021-09-02 13:45:20|630.9|628.5|631.09|628.69|631.29|628.89|630.7|628.3|0
1630590330000|2021-09-02 13:45:30|630.5|628.1|630.31|627.91|630.5|628.1|630.31|627.91|0
1630590340000|2021-09-02 13:45:40|630.11|627.71|629.72|627.32|630.11|627.71|629.72|627.32|0
1630590350000|2021-09-02 13:45:50|630.11|627.71|629.72|627.32|630.31|627.91|629.72|627.32|0
1630590360000|2021-09-02 13:46:00|629.91|627.51|629.91|627.51|629.91|627.51|629.91|627.51|0
1630590370000|2021-09-02 13:46:10|629.72|627.32|629.72|627.32|629.72|627.32|629.52|627.12|0
1630590380000|2021-09-02 13:46:20|630.11|627.71|629.91|627.51|630.11|627.71|629.91|627.51|0
1630590390000|2021-09-02 13:46:30|629.52|627.12|629.91|627.51|629.91|627.51|629.52|627.12|0
1630590400000|2021-09-02 13:46:40|629.52|627.12|629.72|627.32|629.72|627.32|629.52|627.12|0
1630590410000|2021-09-02 13:46:50|629.52|627.12|629.72|627.32|629.72|627.32|629.52|627.12|0
1630590420000|2021-09-02 13:47:00|629.91|627.51|629.91|627.51|629.91|627.51|629.91|627.51|0
1630590430000|2021-09-02 13:47:10|629.72|627.32|629.72|627.32|629.91|627.51|629.72|627.32|0
1630590440000|2021-09-02 13:47:20|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1630590450000|2021-09-02 13:47:30|629.72|627.32|629.71|627.31|629.91|627.51|629.71|627.31|0
1630590460000|2021-09-02 13:47:40|629.52|627.12|629.32|626.92|629.52|627.12|629.32|626.92|0
1630590470000|2021-09-02 13:47:50|629.52|627.12|629.52|627.12|629.52|627.12|629.52|627.12|0
1630590480000|2021-09-02 13:48:00|629.32|626.92|629.12|626.72|629.32|626.92|629.12|626.72|0
1630590490000|2021-09-02 13:48:10|628.93|626.53|628.73|626.33|628.93|626.53|628.73|626.33|0
1630590500000|2021-09-02 13:48:20|628.93|626.53|628.93|626.53|629.12|626.72|628.93|626.53|0
1630590510000|2021-09-02 13:48:30|628.73|626.33|628.73|626.33|628.93|626.53|628.73|626.33|0
1630590520000|2021-09-02 13:48:40|628.93|626.53|628.73|626.33|628.93|626.53|628.73|626.33|0
1630590540000|2021-09-02 13:49:00|628.53|626.13|628.73|626.33|628.73|626.33|628.53|626.13|0
1630590550000|2021-09-02 13:49:10|628.63|626.23|628.34|625.94|628.73|626.33|628.34|625.94|0
1630590560000|2021-09-02 13:49:20|628.53|626.13|628.73|626.33|628.73|626.33|628.53|626.13|0
1630590570000|2021-09-02 13:49:30|628.93|626.53|628.93|626.53|629.12|626.72|628.93|626.53|0
1630590580000|2021-09-02 13:49:40|628.73|626.33|628.73|626.33|628.93|626.53|628.73|626.33|0
1630590590000|2021-09-02 13:49:50|628.93|626.53|628.93|626.53|628.93|626.53|628.93|626.53|0
1630590600000|2021-09-02 13:50:00|628.73|626.33|628.73|626.33|628.73|626.33|628.73|626.33|0
1630590610000|2021-09-02 13:50:10|628.93|626.53|628.93|626.53|628.93|626.53|628.73|626.33|0
1630590620000|2021-09-02 13:50:20|628.53|626.13|628.34|625.94|628.53|626.13|628.34|625.94|0
1630590630000|2021-09-02 13:50:30|628.14|625.74|628.14|625.74|628.14|625.74|628.14|625.74|0
1630590640000|2021-09-02 13:50:40|627.94|625.54|628.14|625.74|628.14|625.74|627.94|625.54|0
1630590650000|2021-09-02 13:50:50|627.94|625.54|627.75|625.35|627.94|625.54|627.75|625.35|0
1630590660000|2021-09-02 13:51:00|627.55|625.15|627.16|624.76|627.55|625.15|627.16|624.76|0
1630590670000|2021-09-02 13:51:10|627.35|624.95|627.55|625.15|627.75|625.35|627.35|624.95|0
1630590680000|2021-09-02 13:51:20|627.35|624.95|627.55|625.15|627.55|625.15|627.35|624.95|0
1630590690000|2021-09-02 13:51:30|627.35|624.95|627.35|624.95|627.35|624.95|627.25|624.85|0
1630590710000|2021-09-02 13:51:50|627.16|624.76|626.96|624.56|627.16|624.76|626.96|624.56|0
1630590720000|2021-09-02 13:52:00|626.76|624.36|627.16|624.76|627.16|624.76|626.76|624.36|0
1630590740000|2021-09-02 13:52:20|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630590750000|2021-09-02 13:52:30|626.96|624.56|626.76|624.36|626.96|624.56|626.76|624.36|0
1630590760000|2021-09-02 13:52:40|626.57|624.17|626.96|624.56|626.96|624.56|626.57|624.17|0
1630590770000|2021-09-02 13:52:50|626.76|624.36|626.96|624.56|626.96|624.56|626.76|624.36|0
1630590780000|2021-09-02 13:53:00|626.76|624.36|626.76|624.36|626.76|624.36|626.57|624.17|0
1630590790000|2021-09-02 13:53:10|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630590800000|2021-09-02 13:53:20|626.96|624.56|626.57|624.17|626.96|624.56|626.57|624.17|0
1630590810000|2021-09-02 13:53:30|626.37|623.97|626.37|623.97|626.37|623.97|626.18|623.78|0
1630590820000|2021-09-02 13:53:40|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630590830000|2021-09-02 13:53:50|626.96|624.56|626.96|624.56|627.16|624.76|626.96|624.56|0
1630590840000|2021-09-02 13:54:00|626.76|624.36|626.37|623.97|626.76|624.36|626.37|623.97|0
1630590850000|2021-09-02 13:54:10|626.76|624.36|626.57|624.17|626.76|624.36|626.37|623.97|0
1630590860000|2021-09-02 13:54:20|626.37|623.97|626.66|624.26|626.66|624.26|626.17|623.77|0
1630590870000|2021-09-02 13:54:30|626.96|624.56|627.16|624.76|627.16|624.76|626.96|624.56|0
1630590880000|2021-09-02 13:54:40|626.96|624.56|626.76|624.36|626.96|624.56|626.76|624.36|0
1630590890000|2021-09-02 13:54:50|626.57|624.17|626.96|624.56|626.96|624.56|626.37|623.97|0
1630590900000|2021-09-02 13:55:00|627.35|624.95|626.96|624.56|627.35|624.95|626.96|624.56|0
1630590910000|2021-09-02 13:55:10|626.76|624.36|626.37|623.97|626.76|624.36|626.37|623.97|0
1630590920000|2021-09-02 13:55:20|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630590930000|2021-09-02 13:55:30|626.37|623.97|626.37|623.97|626.57|624.17|626.37|623.97|0
1630590940000|2021-09-02 13:55:40|626.57|624.17|626.37|623.97|626.57|624.17|626.37|623.97|0
1630590950000|2021-09-02 13:55:50|626.17|623.77|625.78|623.38|626.17|623.77|625.78|623.38|0
1630590960000|2021-09-02 13:56:00|625.88|623.48|626.17|623.77|626.17|623.77|625.88|623.48|0
1630590970000|2021-09-02 13:56:10|625.98|623.58|625.98|623.58|625.98|623.58|625.78|623.38|0
1630590980000|2021-09-02 13:56:20|625.78|623.38|626.37|623.97|626.37|623.97|625.78|623.38|0
1630590990000|2021-09-02 13:56:30|626.17|623.77|626.17|623.77|626.37|623.97|626.17|623.77|0
1630591000000|2021-09-02 13:56:40|626.37|623.97|625.98|623.58|626.37|623.97|625.98|623.58|0
1630591010000|2021-09-02 13:56:50|625.78|623.38|625.58|623.18|625.78|623.38|625.58|623.18|0
1630591020000|2021-09-02 13:57:00|625.39|622.99|625.19|622.79|625.39|622.99|625.19|622.79|0
1630591030000|2021-09-02 13:57:10|625.39|622.99|625.39|622.99|625.39|622.99|625.39|622.99|0
1630591040000|2021-09-02 13:57:20|625.58|623.18|625.58|623.18|625.58|623.18|625.48|623.08|0
1630591060000|2021-09-02 13:57:40|625.78|623.38|625.98|623.58|625.98|623.58|625.78|623.38|0
1630591070000|2021-09-02 13:57:50|626.17|623.77|626.37|623.97|626.57|624.17|626.17|623.77|0
1630591080000|2021-09-02 13:58:00|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630591090000|2021-09-02 13:58:10|626.37|623.97|625.98|623.58|626.37|623.97|625.98|623.58|0
1630591100000|2021-09-02 13:58:20|625.87|623.47|625.98|623.58|625.98|623.58|625.78|623.38|0
1630591110000|2021-09-02 13:58:30|626.17|623.77|626.17|623.77|626.37|623.97|626.17|623.77|0
1630591120000|2021-09-02 13:58:40|625.98|623.58|625.98|623.58|625.98|623.58|625.78|623.38|0
1630591130000|2021-09-02 13:58:50|625.87|623.47|625.78|623.38|625.87|623.47|625.78|623.38|0
1630591140000|2021-09-02 13:59:00|625.58|623.18|625.19|622.79|625.58|623.18|625.19|622.79|0
1630591150000|2021-09-02 13:59:10|625.39|622.99|625.48|623.08|625.58|623.18|625.39|622.99|0
1630591160000|2021-09-02 13:59:20|625.68|623.28|625.78|623.38|625.78|623.38|625.68|623.28|0
1630591170000|2021-09-02 13:59:30|625.98|623.58|626.37|623.97|626.37|623.97|625.98|623.58|0
1630591180000|2021-09-02 13:59:40|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1630591200000|2021-09-02 14:00:00|626.27|623.87|626.57|624.17|626.57|624.17|626.27|623.87|0
1630591210000|2021-09-02 14:00:10|626.66|624.26|627.15|624.75|627.15|624.75|626.66|624.26|0
1630591220000|2021-09-02 14:00:20|627.35|624.95|626.57|624.17|627.35|624.95|626.57|624.17|0
1630591230000|2021-09-02 14:00:30|626.96|624.56|627.15|624.75|627.15|624.75|626.96|624.56|0
1630591240000|2021-09-02 14:00:40|626.96|624.56|626.96|624.56|626.96|624.56|626.76|624.36|0
1630591250000|2021-09-02 14:00:50|626.76|624.36|626.56|624.16|626.76|624.36|626.37|623.97|0
1630591260000|2021-09-02 14:01:00|626.17|623.77|626.17|623.77|626.37|623.97|626.17|623.77|0
1630591270000|2021-09-02 14:01:10|626.07|623.67|625.98|623.58|626.17|623.77|625.98|623.58|0
1630591280000|2021-09-02 14:01:20|626.17|623.77|625.98|623.58|626.17|623.77|625.98|623.58|0
1630591290000|2021-09-02 14:01:30|626.17|623.77|626.76|624.36|626.76|624.36|626.17|623.77|0
1630591300000|2021-09-02 14:01:40|626.56|624.16|626.56|624.16|626.56|624.16|626.56|624.16|0
1630591310000|2021-09-02 14:01:50|626.76|624.36|626.56|624.16|626.76|624.36|626.56|624.16|0
1630591320000|2021-09-02 14:02:00|626.76|624.36|626.17|623.77|626.76|624.36|626.17|623.77|0
1630591330000|2021-09-02 14:02:10|626.27|623.87|626.56|624.16|626.66|624.26|626.27|623.87|0
1630591340000|2021-09-02 14:02:20|626.37|623.97|626.17|623.77|626.37|623.97|625.98|623.58|0
1630591350000|2021-09-02 14:02:30|626.37|623.97|626.76|624.36|626.76|624.36|626.37|623.97|0
1630591360000|2021-09-02 14:02:40|626.96|624.56|626.46|624.06|626.96|624.56|626.46|624.06|0
1630591370000|2021-09-02 14:02:50|626.37|623.97|626.17|623.77|626.37|623.97|626.17|623.77|0
1630591380000|2021-09-02 14:03:00|625.78|623.38|625.78|623.38|625.78|623.38|625.58|623.18|0
1630591390000|2021-09-02 14:03:10|625.68|623.28|625.78|623.38|625.78|623.38|625.58|623.18|0
1630591400000|2021-09-02 14:03:20|625.39|622.99|625.19|622.79|625.39|622.99|625.19|622.79|0
1630591410000|2021-09-02 14:03:30|625.39|622.99|625.78|623.38|625.78|623.38|625.39|622.99|0
1630591420000|2021-09-02 14:03:40|625.58|623.18|625.19|622.79|625.58|623.18|625.19|622.79|0
1630591430000|2021-09-02 14:03:50|625.39|622.99|625.39|622.99|625.39|622.99|625.39|622.99|0
1630591440000|2021-09-02 14:04:00|625.58|623.18|625.19|622.79|625.58|623.18|625.19|622.79|0
1630591450000|2021-09-02 14:04:10|625.09|622.69|624.21|621.81|625.09|622.69|624.21|621.81|0
1630591460000|2021-09-02 14:04:20|624.4|622|624.8|622.4|624.8|622.4|624.01|621.61|0
1630591470000|2021-09-02 14:04:30|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630591480000|2021-09-02 14:04:40|624.4|622|624.4|622|624.6|622.2|624.4|622|0
1630591490000|2021-09-02 14:04:50|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630591500000|2021-09-02 14:05:00|624.4|622|624.6|622.2|624.6|622.2|624.4|622|0
1630591510000|2021-09-02 14:05:10|624.4|622|624.8|622.4|624.8|622.4|624.4|622|0
1630591520000|2021-09-02 14:05:20|624.6|622.2|625.19|622.79|625.19|622.79|624.6|622.2|0
1630591530000|2021-09-02 14:05:30|625.39|622.99|625.39|622.99|625.58|623.18|625.39|622.99|0
1630591540000|2021-09-02 14:05:40|625.28|622.88|625.19|622.79|625.39|622.99|625.19|622.79|0
1630591550000|2021-09-02 14:05:50|625.39|622.99|625.39|622.99|625.39|622.99|625.39|622.99|0
1630591560000|2021-09-02 14:06:00|625.48|623.08|625.58|623.18|625.58|623.18|625.48|623.08|0
1630591570000|2021-09-02 14:06:10|625.78|623.38|625.58|623.18|625.78|623.38|625.58|623.18|0
1630591580000|2021-09-02 14:06:20|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591590000|2021-09-02 14:06:30|624.99|622.59|624.99|622.59|625.19|622.79|624.99|622.59|0
1630591600000|2021-09-02 14:06:40|625.38|622.98|625.38|622.98|625.38|622.98|625.19|622.79|0
1630591610000|2021-09-02 14:06:50|625.58|623.18|625.19|622.79|625.58|623.18|625.19|622.79|0
1630591620000|2021-09-02 14:07:00|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591630000|2021-09-02 14:07:10|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591640000|2021-09-02 14:07:20|625.38|622.98|625.38|622.98|625.58|623.18|625.38|622.98|0
1630591650000|2021-09-02 14:07:30|625.58|623.18|625.78|623.38|625.78|623.38|625.58|623.18|0
1630591660000|2021-09-02 14:07:40|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1630591670000|2021-09-02 14:07:50|625.38|622.98|625.78|623.38|625.78|623.38|625.38|622.98|0
1630591680000|2021-09-02 14:08:00|625.58|623.18|625.19|622.79|625.58|623.18|625.19|622.79|0
1630591690000|2021-09-02 14:08:10|625.09|622.69|624.8|622.4|625.19|622.79|624.8|622.4|0
1630591700000|2021-09-02 14:08:20|624.99|622.59|624.8|622.4|624.99|622.59|624.8|622.4|0
1630591710000|2021-09-02 14:08:30|624.99|622.59|625.19|622.79|625.19|622.79|624.99|622.59|0
1630591720000|2021-09-02 14:08:40|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591730000|2021-09-02 14:08:50|625.28|622.88|625.58|623.18|625.58|623.18|625.28|622.88|0
1630591740000|2021-09-02 14:09:00|625.78|623.38|625.78|623.38|625.97|623.57|625.78|623.38|0
1630591750000|2021-09-02 14:09:10|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1630591760000|2021-09-02 14:09:20|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1630591770000|2021-09-02 14:09:30|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591780000|2021-09-02 14:09:40|625.38|622.98|625.19|622.79|625.38|622.98|625.19|622.79|0
1630591790000|2021-09-02 14:09:50|625.09|622.69|624.79|622.39|625.09|622.69|624.79|622.39|0
1630591800000|2021-09-02 14:10:00|624.99|622.59|625.19|622.79|625.19|622.79|624.99|622.59|0
1630591810000|2021-09-02 14:10:10|624.99|622.59|624.6|622.2|624.99|622.59|624.6|622.2|0
1630591820000|2021-09-02 14:10:20|624.4|622|624.01|621.61|624.4|622|624.01|621.61|0
1630591830000|2021-09-02 14:10:30|624.21|621.81|623.81|621.41|624.21|621.81|623.81|621.41|0
1630591840000|2021-09-02 14:10:40|623.62|621.22|623.81|621.41|623.81|621.41|623.62|621.22|0
1630591850000|2021-09-02 14:10:50|624.21|621.81|624.4|622|624.4|622|624.21|621.81|0
1630591860000|2021-09-02 14:11:00|624.5|622.1|624.79|622.39|624.79|622.39|624.5|622.1|0
1630591870000|2021-09-02 14:11:10|624.4|622|624.6|622.2|624.6|622.2|624.21|621.81|0
1630591880000|2021-09-02 14:11:20|624.79|622.39|624.6|622.2|624.79|622.39|624.6|622.2|0
1630591890000|2021-09-02 14:11:30|624.5|622.1|624.6|622.2|624.6|622.2|624.4|622|0
1630591900000|2021-09-02 14:11:40|624.79|622.39|624.21|621.81|624.79|622.39|624.21|621.81|0
1630591910000|2021-09-02 14:11:50|624.01|621.61|623.81|621.41|624.01|621.61|623.81|621.41|0
1630591920000|2021-09-02 14:12:00|624.1|621.7|624.21|621.81|624.21|621.81|623.91|621.51|0
1630591930000|2021-09-02 14:12:10|623.91|621.51|624.01|621.61|624.21|621.81|623.91|621.51|0
1630591940000|2021-09-02 14:12:20|624.4|622|624.4|622|624.4|622|624.4|622|0
1630591950000|2021-09-02 14:12:30|624.21|621.81|624.4|622|624.4|622|624.21|621.81|0
1630591960000|2021-09-02 14:12:40|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630591970000|2021-09-02 14:12:50|624.01|621.61|624.01|621.61|624.01|621.61|623.81|621.41|0
1630591980000|2021-09-02 14:13:00|624.21|621.81|623.81|621.41|624.21|621.81|623.81|621.41|0
1630591990000|2021-09-02 14:13:10|624.01|621.61|624.01|621.61|624.01|621.61|623.81|621.41|0
1630592000000|2021-09-02 14:13:20|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1630592010000|2021-09-02 14:13:30|624.01|621.61|623.81|621.41|624.01|621.61|623.81|621.41|0
1630592020000|2021-09-02 14:13:40|624.01|621.61|623.81|621.41|624.01|621.61|623.81|621.41|0
1630592030000|2021-09-02 14:13:50|624.01|621.61|624.2|621.8|624.2|621.8|624.01|621.61|0
1630592040000|2021-09-02 14:14:00|624.4|622|624.4|622|624.4|622|624.4|622|0
1630592050000|2021-09-02 14:14:10|624.6|622.2|624.4|622|624.6|622.2|624.4|622|0
1630592060000|2021-09-02 14:14:20|624.2|621.8|624.2|621.8|624.2|621.8|624.1|621.7|0
1630592070000|2021-09-02 14:14:30|624.3|621.9|624.4|622|624.4|622|624.2|621.8|0
1630592080000|2021-09-02 14:14:40|624.2|621.8|624.01|621.61|624.2|621.8|624.01|621.61|0
1630592090000|2021-09-02 14:14:50|624.2|621.8|624.2|621.8|624.2|621.8|624.2|621.8|0
1630592100000|2021-09-02 14:15:00|624.4|622|624.2|621.8|624.4|622|623.81|621.41|0
1630592110000|2021-09-02 14:15:10|624.4|622|624.4|622|624.6|622.2|624.4|622|0
1630592120000|2021-09-02 14:15:20|624.01|621.61|624.2|621.8|624.2|621.8|624.01|621.61|0
1630592130000|2021-09-02 14:15:30|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630592140000|2021-09-02 14:15:40|623.81|621.41|624.01|621.61|624.2|621.8|623.81|621.41|0
1630592150000|2021-09-02 14:15:50|624.2|621.8|624.4|622|624.4|622|624.2|621.8|0
1630592160000|2021-09-02 14:16:00|624.6|622.2|624.4|622|624.6|622.2|624.4|622|0
1630592170000|2021-09-02 14:16:10|624.2|621.8|624.2|621.8|624.4|622|624.2|621.8|0
1630592180000|2021-09-02 14:16:20|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630592190000|2021-09-02 14:16:30|624.2|621.8|624.4|622|624.4|622|624.2|621.8|0
1630592200000|2021-09-02 14:16:40|624.2|621.8|624.4|622|624.4|622|624.2|621.8|0
1630592210000|2021-09-02 14:16:50|624.2|621.8|624.01|621.61|624.2|621.8|624.01|621.61|0
1630592220000|2021-09-02 14:17:00|623.81|621.41|624.01|621.61|624.01|621.61|623.81|621.41|0
1630592230000|2021-09-02 14:17:10|623.81|621.41|624.01|621.61|624.01|621.61|623.81|621.41|0
1630592240000|2021-09-02 14:17:20|624.2|621.8|624.01|621.61|624.2|621.8|624.01|621.61|0
1630592250000|2021-09-02 14:17:30|624.2|621.8|624.2|621.8|624.2|621.8|624.01|621.61|0
1630592260000|2021-09-02 14:17:40|624.01|621.61|624.2|621.8|624.2|621.8|624.01|621.61|0
1630592270000|2021-09-02 14:17:50|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630592280000|2021-09-02 14:18:00|624.2|621.8|624.4|622|624.4|622|624.2|621.8|0
1630592290000|2021-09-02 14:18:10|624.6|622.2|624.89|622.49|624.89|622.49|624.6|622.2|0
1630592300000|2021-09-02 14:18:20|624.99|622.59|624.6|622.2|624.99|622.59|624.6|622.2|0
1630592320000|2021-09-02 14:18:40|624.79|622.39|624.79|622.39|624.99|622.59|624.79|622.39|0
1630592330000|2021-09-02 14:18:50|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1630592340000|2021-09-02 14:19:00|624.99|622.59|624.4|622|624.99|622.59|624.4|622|0
1630592350000|2021-09-02 14:19:10|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1630592360000|2021-09-02 14:19:20|624.4|622|624.2|621.8|624.4|622|624.2|621.8|0
1630592370000|2021-09-02 14:19:30|624.3|621.9|624.2|621.8|624.3|621.9|624.2|621.8|0
1630592380000|2021-09-02 14:19:40|624.01|621.61|624.01|621.61|624.01|621.61|624.01|621.61|0
1630592390000|2021-09-02 14:19:50|624.1|621.7|624.01|621.61|624.2|621.8|624.01|621.61|0
1630592400000|2021-09-02 14:20:00|623.81|621.41|624.01|621.61|624.2|621.8|623.81|621.41|0
1630592410000|2021-09-02 14:20:10|624.2|621.8|624.2|621.8|624.2|621.8|624.2|621.8|0
1630592420000|2021-09-02 14:20:20|624.4|622|624.4|622|624.4|622|624.4|622|0
1630592430000|2021-09-02 14:20:30|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630592440000|2021-09-02 14:20:40|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630592450000|2021-09-02 14:20:50|624.69|622.29|624.4|622|624.69|622.29|624.4|622|0
1630592460000|2021-09-02 14:21:00|624.59|622.19|624.4|622|624.59|622.19|624.4|622|0
1630592470000|2021-09-02 14:21:10|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630592480000|2021-09-02 14:21:20|624.4|622|624.2|621.8|624.4|622|624.2|621.8|0
1630592490000|2021-09-02 14:21:30|624.01|621.61|624.4|622|624.4|622|624.01|621.61|0
1630592500000|2021-09-02 14:21:40|624.59|622.19|624.4|622|624.59|622.19|624.4|622|0
1630592510000|2021-09-02 14:21:50|624.59|622.19|624.59|622.19|624.79|622.39|624.59|622.19|0
1630592520000|2021-09-02 14:22:00|624.4|622|624.4|622|624.4|622|624.4|622|0
1630592530000|2021-09-02 14:22:10|624.59|622.19|624.59|622.19|624.59|622.19|624.4|622|0
1630592540000|2021-09-02 14:22:20|624.4|622|624.59|622.19|624.59|622.19|624.4|622|0
1630592550000|2021-09-02 14:22:30|624.79|622.39|624.99|622.59|624.99|622.59|624.79|622.39|0
1630592560000|2021-09-02 14:22:40|624.79|622.39|624.79|622.39|624.79|622.39|624.79|622.39|0
1630592580000|2021-09-02 14:23:00|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1630592590000|2021-09-02 14:23:10|624.79|622.39|624.99|622.59|624.99|622.59|624.79|622.39|0
1630592600000|2021-09-02 14:23:20|625.18|622.78|625.38|622.98|625.38|622.98|625.18|622.78|0
1630592610000|2021-09-02 14:23:30|625.57|623.17|625.67|623.27|625.67|623.27|625.57|623.17|0
1630592620000|2021-09-02 14:23:40|625.57|623.17|625.57|623.17|625.77|623.37|625.57|623.17|0
1630592630000|2021-09-02 14:23:50|625.77|623.37|625.77|623.37|625.77|623.37|625.77|623.37|0
1630592640000|2021-09-02 14:24:00|625.57|623.17|625.97|623.57|625.97|623.57|625.57|623.17|0
1630592650000|2021-09-02 14:24:10|626.16|623.76|626.16|623.76|626.16|623.76|626.16|623.76|0
1630592660000|2021-09-02 14:24:20|626.26|623.86|626.56|624.16|626.56|624.16|626.26|623.86|0
1630592670000|2021-09-02 14:24:30|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630592690000|2021-09-02 14:24:50|626.56|624.16|626.36|623.96|626.56|624.16|626.36|623.96|0
1630592700000|2021-09-02 14:25:00|626.56|624.16|626.75|624.35|626.75|624.35|626.56|624.16|0
1630592710000|2021-09-02 14:25:10|626.95|624.55|626.75|624.35|626.95|624.55|626.75|624.35|0
1630592730000|2021-09-02 14:25:30|626.55|624.15|626.36|623.96|626.55|624.15|626.36|623.96|0
1630592740000|2021-09-02 14:25:40|626.26|623.86|626.16|623.76|626.26|623.86|625.97|623.57|0
1630592750000|2021-09-02 14:25:50|625.97|623.57|625.97|623.57|625.97|623.57|625.97|623.57|0
1630592760000|2021-09-02 14:26:00|626.16|623.76|625.77|623.37|626.16|623.76|625.77|623.37|0
1630592770000|2021-09-02 14:26:10|625.97|623.57|626.16|623.76|626.16|623.76|625.97|623.57|0
1630592780000|2021-09-02 14:26:20|626.06|623.66|625.97|623.57|626.06|623.66|625.97|623.57|0
1630592790000|2021-09-02 14:26:30|626.16|623.76|626.26|623.86|626.26|623.86|626.16|623.76|0
1630592800000|2021-09-02 14:26:40|626.16|623.76|626.55|624.15|626.55|624.15|626.16|623.76|0
1630592810000|2021-09-02 14:26:50|626.75|624.35|626.55|624.15|626.75|624.35|626.55|624.15|0
1630592820000|2021-09-02 14:27:00|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630592830000|2021-09-02 14:27:10|626.95|624.55|626.95|624.55|626.95|624.55|626.75|624.35|0
1630592840000|2021-09-02 14:27:20|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630592850000|2021-09-02 14:27:30|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630592870000|2021-09-02 14:27:50|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630592880000|2021-09-02 14:28:00|626.95|624.55|626.75|624.35|626.95|624.55|626.75|624.35|0
1630592890000|2021-09-02 14:28:10|626.55|624.15|626.75|624.35|626.75|624.35|626.55|624.15|0
1630592900000|2021-09-02 14:28:20|626.55|624.15|626.55|624.15|626.55|624.15|626.55|624.15|0
1630592910000|2021-09-02 14:28:30|626.75|624.35|626.75|624.35|626.95|624.55|626.75|624.35|0
1630592920000|2021-09-02 14:28:40|626.95|624.55|626.95|624.55|626.95|624.55|626.95|624.55|0
1630592940000|2021-09-02 14:29:00|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630592950000|2021-09-02 14:29:10|627.34|624.94|626.95|624.55|627.34|624.94|626.95|624.55|0
1630592960000|2021-09-02 14:29:20|627.04|624.64|627.54|625.14|627.54|625.14|627.04|624.64|0
1630592980000|2021-09-02 14:29:40|627.34|624.94|627.14|624.74|627.34|624.94|627.14|624.74|0
1630592990000|2021-09-02 14:29:50|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630593010000|2021-09-02 14:30:10|627.14|624.74|627.14|624.74|627.14|624.74|626.95|624.55|0
1630593020000|2021-09-02 14:30:20|627.34|624.94|627.54|625.14|627.54|625.14|627.34|624.94|0
1630593030000|2021-09-02 14:30:30|627.34|624.94|627.53|625.13|627.53|625.13|627.34|624.94|0
1630593040000|2021-09-02 14:30:40|627.73|625.33|627.73|625.33|627.73|625.33|627.53|625.13|0
1630593060000|2021-09-02 14:31:00|627.93|625.53|627.93|625.53|627.93|625.53|627.93|625.53|0
1630593070000|2021-09-02 14:31:10|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630593080000|2021-09-02 14:31:20|627.53|625.13|627.93|625.53|627.93|625.53|627.53|625.13|0
1630593090000|2021-09-02 14:31:30|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1630593100000|2021-09-02 14:31:40|627.93|625.53|627.93|625.53|627.93|625.53|627.93|625.53|0
1630593110000|2021-09-02 14:31:50|627.73|625.33|627.73|625.33|627.93|625.53|627.73|625.33|0
1630593120000|2021-09-02 14:32:00|627.93|625.53|628.12|625.72|628.12|625.72|627.93|625.53|0
1630593130000|2021-09-02 14:32:10|627.93|625.53|627.73|625.33|627.93|625.53|627.73|625.33|0
1630593140000|2021-09-02 14:32:20|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630593150000|2021-09-02 14:32:30|627.14|624.74|627.14|624.74|627.34|624.94|627.14|624.74|0
1630593160000|2021-09-02 14:32:40|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630593170000|2021-09-02 14:32:50|627.43|625.03|627.34|624.94|627.53|625.13|627.34|624.94|0
1630593180000|2021-09-02 14:33:00|627.53|625.13|627.53|625.13|627.53|625.13|627.34|624.94|0
1630593190000|2021-09-02 14:33:10|627.43|625.03|627.34|624.94|627.43|625.03|627.34|624.94|0
1630593200000|2021-09-02 14:33:20|627.24|624.84|627.34|624.94|627.34|624.94|627.14|624.74|0
1630593230000|2021-09-02 14:33:50|627.53|625.13|627.14|624.74|627.53|625.13|627.14|624.74|0
1630593240000|2021-09-02 14:34:00|627.34|624.94|627.34|624.94|627.34|624.94|627.14|624.74|0
1630593250000|2021-09-02 14:34:10|627.53|625.13|628.7|626.3|628.7|626.3|627.53|625.13|0
1630593260000|2021-09-02 14:34:20|628.5|626.1|628.5|626.1|628.5|626.1|628.31|625.91|0
1630593270000|2021-09-02 14:34:30|628.31|625.91|628.5|626.1|628.5|626.1|628.31|625.91|0
1630593290000|2021-09-02 14:34:50|628.31|625.91|628.31|625.91|628.31|625.91|628.31|625.91|0
1630593310000|2021-09-02 14:35:10|628.2|625.8|628.11|625.71|628.2|625.8|628.11|625.71|0
1630593320000|2021-09-02 14:35:20|628.01|625.61|627.72|625.32|628.01|625.61|627.72|625.32|0
1630593330000|2021-09-02 14:35:30|628.31|625.91|627.72|625.32|628.31|625.91|627.72|625.32|0
1630593340000|2021-09-02 14:35:40|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630593350000|2021-09-02 14:35:50|628.11|625.71|628.11|625.71|628.11|625.71|628.01|625.61|0
1630593360000|2021-09-02 14:36:00|627.91|625.51|628.11|625.71|628.11|625.71|627.91|625.51|0
1630593370000|2021-09-02 14:36:10|628.31|625.91|628.11|625.71|628.31|625.91|628.11|625.71|0
1630593380000|2021-09-02 14:36:20|627.91|625.51|627.91|625.51|627.91|625.51|627.91|625.51|0
1630593400000|2021-09-02 14:36:40|628.11|625.71|628.11|625.71|628.11|625.71|627.91|625.51|0
1630593410000|2021-09-02 14:36:50|628.31|625.91|628.31|625.91|628.31|625.91|628.11|625.71|0
1630593420000|2021-09-02 14:37:00|628.11|625.71|627.91|625.51|628.11|625.71|627.91|625.51|0
1630593430000|2021-09-02 14:37:10|627.72|625.32|627.72|625.32|627.72|625.32|627.72|625.32|0
1630593440000|2021-09-02 14:37:20|627.91|625.51|627.52|625.12|627.91|625.51|627.52|625.12|0
1630593450000|2021-09-02 14:37:30|627.72|625.32|627.52|625.12|627.72|625.32|627.52|625.12|0
1630593460000|2021-09-02 14:37:40|627.42|625.02|627.72|625.32|627.72|625.32|627.42|625.02|0
1630593470000|2021-09-02 14:37:50|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630593480000|2021-09-02 14:38:00|627.32|624.92|627.32|624.92|627.32|624.92|627.32|624.92|0
1630593490000|2021-09-02 14:38:10|627.52|625.12|627.13|624.73|627.52|625.12|627.13|624.73|0
1630593500000|2021-09-02 14:38:20|626.93|624.53|626.93|624.53|626.93|624.53|626.93|624.53|0
1630593510000|2021-09-02 14:38:30|626.74|624.34|626.74|624.34|626.74|624.34|626.74|624.34|0
1630593520000|2021-09-02 14:38:40|626.93|624.53|626.93|624.53|627.13|624.73|626.93|624.53|0
1630593530000|2021-09-02 14:38:50|627.32|624.92|627.13|624.73|627.32|624.92|627.13|624.73|0
1630593540000|2021-09-02 14:39:00|626.93|624.53|626.54|624.14|626.93|624.53|626.54|624.14|0
1630593550000|2021-09-02 14:39:10|626.34|623.94|626.63|624.23|626.63|624.23|626.34|623.94|0
1630593560000|2021-09-02 14:39:20|626.54|624.14|626.54|624.14|626.54|624.14|626.34|623.94|0
1630593570000|2021-09-02 14:39:30|626.73|624.33|626.73|624.33|626.73|624.33|626.54|624.14|0
1630593580000|2021-09-02 14:39:40|627.13|624.73|627.03|624.63|627.13|624.73|626.93|624.53|0
1630593590000|2021-09-02 14:39:50|627.13|624.73|626.73|624.33|627.13|624.73|626.73|624.33|0
1630593600000|2021-09-02 14:40:00|626.93|624.53|627.13|624.73|627.13|624.73|626.93|624.53|0
1630593610000|2021-09-02 14:40:10|627.32|624.92|627.13|624.73|627.32|624.92|627.13|624.73|0
1630593620000|2021-09-02 14:40:20|627.22|624.82|627.13|624.73|627.32|624.92|627.13|624.73|0
1630593630000|2021-09-02 14:40:30|627.32|624.92|627.13|624.73|627.32|624.92|627.13|624.73|0
1630593640000|2021-09-02 14:40:40|627.32|624.92|626.73|624.33|627.32|624.92|626.73|624.33|0
1630593650000|2021-09-02 14:40:50|626.54|624.14|626.54|624.14|626.73|624.33|626.54|624.14|0
1630593660000|2021-09-02 14:41:00|626.73|624.33|626.93|624.53|626.93|624.53|626.73|624.33|0
1630593670000|2021-09-02 14:41:10|627.13|624.73|627.13|624.73|627.13|624.73|626.93|624.53|0
1630593680000|2021-09-02 14:41:20|627.32|624.92|627.32|624.92|627.52|625.12|627.32|624.92|0
1630593690000|2021-09-02 14:41:30|627.42|625.02|627.52|625.12|627.52|625.12|627.42|625.02|0
1630593700000|2021-09-02 14:41:40|627.71|625.31|627.52|625.12|627.71|625.31|627.52|625.12|0
1630593710000|2021-09-02 14:41:50|627.32|624.92|627.61|625.21|627.61|625.21|627.32|624.92|0
1630593720000|2021-09-02 14:42:00|627.52|625.12|627.52|625.12|627.71|625.31|627.52|625.12|0
1630593730000|2021-09-02 14:42:10|627.61|625.21|627.13|624.73|627.61|625.21|627.13|624.73|0
1630593740000|2021-09-02 14:42:20|626.93|624.53|627.13|624.73|627.13|624.73|626.93|624.53|0
1630593760000|2021-09-02 14:42:40|627.22|624.82|626.93|624.53|627.22|624.82|626.93|624.53|0
1630593770000|2021-09-02 14:42:50|627.13|624.73|627.13|624.73|627.13|624.73|627.13|624.73|0
1630593780000|2021-09-02 14:43:00|627.32|624.92|627.52|625.12|627.52|625.12|627.32|624.92|0
1630593790000|2021-09-02 14:43:10|627.32|624.92|627.71|625.31|627.71|625.31|627.32|624.92|0
1630593800000|2021-09-02 14:43:20|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630593810000|2021-09-02 14:43:30|627.32|624.92|627.32|624.92|627.42|625.02|627.32|624.92|0
1630593820000|2021-09-02 14:43:40|627.13|624.73|627.32|624.92|627.32|624.92|627.13|624.73|0
1630593830000|2021-09-02 14:43:50|627.52|625.12|627.52|625.12|627.52|625.12|627.52|625.12|0
1630593840000|2021-09-02 14:44:00|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630593850000|2021-09-02 14:44:10|627.91|625.51|628.3|625.9|628.3|625.9|627.91|625.51|0
1630593860000|2021-09-02 14:44:20|628.11|625.71|628.11|625.71|628.11|625.71|628.11|625.71|0
1630593870000|2021-09-02 14:44:30|628.3|625.9|628.5|626.1|628.5|626.1|628.3|625.9|0
1630593880000|2021-09-02 14:44:40|628.69|626.29|628.69|626.29|628.89|626.49|628.69|626.29|0
1630593890000|2021-09-02 14:44:50|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630593900000|2021-09-02 14:45:00|628.69|626.29|628.69|626.29|628.69|626.29|628.69|626.29|0
1630593910000|2021-09-02 14:45:10|628.3|625.9|628.3|625.9|628.5|626.1|628.3|625.9|0
1630593920000|2021-09-02 14:45:20|628.69|626.29|628.69|626.29|628.69|626.29|628.69|626.29|0
1630593930000|2021-09-02 14:45:30|628.89|626.49|628.69|626.29|628.89|626.49|628.69|626.29|0
1630593940000|2021-09-02 14:45:40|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630593950000|2021-09-02 14:45:50|629.09|626.69|629.28|626.88|629.28|626.88|629.09|626.69|0
1630593960000|2021-09-02 14:46:00|629.48|627.08|629.48|627.08|629.68|627.28|629.48|627.08|0
1630593970000|2021-09-02 14:46:10|629.28|626.88|629.09|626.69|629.28|626.88|629.09|626.69|0
1630593980000|2021-09-02 14:46:20|629.28|626.88|629.28|626.88|629.28|626.88|629.28|626.88|0
1630593990000|2021-09-02 14:46:30|629.09|626.69|628.69|626.29|629.09|626.69|628.69|626.29|0
1630594000000|2021-09-02 14:46:40|628.89|626.49|628.69|626.29|628.89|626.49|628.69|626.29|0
1630594010000|2021-09-02 14:46:50|628.89|626.49|629.09|626.69|629.09|626.69|628.89|626.49|0
1630594020000|2021-09-02 14:47:00|628.89|626.49|629.09|626.69|629.09|626.69|628.89|626.49|0
1630594030000|2021-09-02 14:47:10|628.89|626.49|628.69|626.29|628.89|626.49|628.69|626.29|0
1630594040000|2021-09-02 14:47:20|628.5|626.1|628.69|626.29|628.69|626.29|628.5|626.1|0
1630594050000|2021-09-02 14:47:30|628.59|626.19|628.3|625.9|628.69|626.29|628.3|625.9|0
1630594060000|2021-09-02 14:47:40|628.1|625.7|628.1|625.7|628.3|625.9|628.1|625.7|0
1630594070000|2021-09-02 14:47:50|628.3|625.9|628.3|625.9|628.4|626|628.3|625.9|0
1630594080000|2021-09-02 14:48:00|628.5|626.1|628.1|625.7|628.5|626.1|628.1|625.7|0
1630594090000|2021-09-02 14:48:10|628.3|625.9|628.5|626.1|628.5|626.1|628.3|625.9|0
1630594100000|2021-09-02 14:48:20|628.59|626.19|628.59|626.19|628.59|626.19|628.59|626.19|0
1630594110000|2021-09-02 14:48:30|628.5|626.1|628.3|625.9|628.5|626.1|628.3|625.9|0
1630594130000|2021-09-02 14:48:50|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630594160000|2021-09-02 14:49:20|628.5|626.1|628.3|625.9|628.5|626.1|628.3|625.9|0
1630594170000|2021-09-02 14:49:30|628.5|626.1|628.5|626.1|628.5|626.1|628.5|626.1|0
1630594180000|2021-09-02 14:49:40|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630594190000|2021-09-02 14:49:50|628.5|626.1|628.5|626.1|628.5|626.1|628.5|626.1|0
1630594200000|2021-09-02 14:50:00|628.69|626.29|628.3|625.9|628.69|626.29|628.3|625.9|0
1630594210000|2021-09-02 14:50:10|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630594220000|2021-09-02 14:50:20|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630594230000|2021-09-02 14:50:30|628.5|626.1|628.5|626.1|628.5|626.1|628.3|625.9|0
1630594270000|2021-09-02 14:51:10|628.69|626.29|628.89|626.49|628.89|626.49|628.69|626.29|0
1630594280000|2021-09-02 14:51:20|629.08|626.68|629.08|626.68|629.08|626.68|628.89|626.49|0
1630594300000|2021-09-02 14:51:40|629.28|626.88|629.08|626.68|629.28|626.88|629.08|626.68|0
1630594310000|2021-09-02 14:51:50|629.28|626.88|629.08|626.68|629.28|626.88|629.08|626.68|0
1630594330000|2021-09-02 14:52:10|628.98|626.58|629.08|626.68|629.08|626.68|628.98|626.58|0
1630594340000|2021-09-02 14:52:20|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630594360000|2021-09-02 14:52:40|628.69|626.29|628.89|626.49|628.89|626.49|628.69|626.29|0
1630594370000|2021-09-02 14:52:50|628.69|626.29|628.89|626.49|628.89|626.49|628.69|626.29|0
1630594380000|2021-09-02 14:53:00|629.08|626.68|628.69|626.29|629.08|626.68|628.69|626.29|0
1630594390000|2021-09-02 14:53:10|628.89|626.49|628.89|626.49|628.89|626.49|628.89|626.49|0
1630594410000|2021-09-02 14:53:30|629.08|626.68|628.89|626.49|629.08|626.68|628.89|626.49|0
1630594420000|2021-09-02 14:53:40|628.69|626.29|628.69|626.29|628.69|626.29|628.69|626.29|0
1630594430000|2021-09-02 14:53:50|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630594450000|2021-09-02 14:54:10|628.3|625.9|628.49|626.09|628.49|626.09|628.3|625.9|0
1630594460000|2021-09-02 14:54:20|628.3|625.9|628.49|626.09|628.49|626.09|628.3|625.9|0
1630594470000|2021-09-02 14:54:30|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630594480000|2021-09-02 14:54:40|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630594490000|2021-09-02 14:54:50|628.2|625.8|628.1|625.7|628.3|625.9|628.1|625.7|0
1630594520000|2021-09-02 14:55:20|627.91|625.51|628.1|625.7|628.1|625.7|627.91|625.51|0
1630594540000|2021-09-02 14:55:40|628.3|625.9|628.1|625.7|628.3|625.9|628.1|625.7|0
1630594560000|2021-09-02 14:56:00|628.3|625.9|628.3|625.9|628.49|626.09|628.3|625.9|0
1630594580000|2021-09-02 14:56:20|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630594590000|2021-09-02 14:56:30|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630594600000|2021-09-02 14:56:40|628.2|625.8|628.1|625.7|628.2|625.8|628.1|625.7|0
1630594610000|2021-09-02 14:56:50|627.9|625.5|628|625.6|628.1|625.7|627.9|625.5|0
1630594620000|2021-09-02 14:57:00|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630594630000|2021-09-02 14:57:10|627.9|625.5|627.9|625.5|628.1|625.7|627.9|625.5|0
1630594640000|2021-09-02 14:57:20|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630594660000|2021-09-02 14:57:40|627.51|625.11|627.71|625.31|627.71|625.31|627.51|625.11|0
1630594670000|2021-09-02 14:57:50|628.1|625.7|627.71|625.31|628.1|625.7|627.71|625.31|0
1630594680000|2021-09-02 14:58:00|627.9|625.5|627.51|625.11|627.9|625.5|627.51|625.11|0
1630594690000|2021-09-02 14:58:10|627.71|625.31|627.71|625.31|627.71|625.31|627.51|625.11|0
1630594700000|2021-09-02 14:58:20|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630594710000|2021-09-02 14:58:30|627.32|624.92|627.51|625.11|627.51|625.11|627.32|624.92|0
1630594730000|2021-09-02 14:58:50|627.32|624.92|627.51|625.11|627.51|625.11|627.32|624.92|0
1630594740000|2021-09-02 14:59:00|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630594750000|2021-09-02 14:59:10|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630594780000|2021-09-02 14:59:40|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630594790000|2021-09-02 14:59:50|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630594800000|2021-09-02 15:00:00|628.3|625.9|628.3|625.9|628.3|625.9|628.1|625.7|0
1630594810000|2021-09-02 15:00:10|628.49|626.09|628.49|626.09|628.49|626.09|628.49|626.09|0
1630594820000|2021-09-02 15:00:20|628.3|625.9|628.1|625.7|628.3|625.9|628.1|625.7|0
1630594830000|2021-09-02 15:00:30|627.9|625.5|628.19|625.79|628.3|625.9|627.9|625.5|0
1630594840000|2021-09-02 15:00:40|628.1|625.7|627.9|625.5|628.1|625.7|627.9|625.5|0
1630594850000|2021-09-02 15:00:50|627.71|625.31|627.71|625.31|627.71|625.31|627.71|625.31|0
1630594860000|2021-09-02 15:01:00|627.9|625.5|628.1|625.7|628.1|625.7|627.9|625.5|0
1630594870000|2021-09-02 15:01:10|628.3|625.9|627.9|625.5|628.3|625.9|627.9|625.5|0
1630594880000|2021-09-02 15:01:20|628.1|625.7|628.1|625.7|628.3|625.9|628.1|625.7|0
1630594890000|2021-09-02 15:01:30|628.3|625.9|628.3|625.9|628.49|626.09|628.3|625.9|0
1630594900000|2021-09-02 15:01:40|628.49|626.09|628.49|626.09|628.49|626.09|628.3|625.9|0
1630594910000|2021-09-02 15:01:50|628.3|625.9|628.3|625.9|628.3|625.9|628.3|625.9|0
1630594920000|2021-09-02 15:02:00|628.49|626.09|628.3|625.9|628.49|626.09|628.3|625.9|0
1630594930000|2021-09-02 15:02:10|628.49|626.09|628.3|625.9|628.49|626.09|628.3|625.9|0
1630594940000|2021-09-02 15:02:20|628.1|625.7|628.3|625.9|628.3|625.9|628.1|625.7|0
1630594950000|2021-09-02 15:02:30|628.29|625.89|627.9|625.5|628.29|625.89|627.9|625.5|0
1630594960000|2021-09-02 15:02:40|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630594970000|2021-09-02 15:02:50|628.29|625.89|628.1|625.7|628.29|625.89|628.1|625.7|0
1630594980000|2021-09-02 15:03:00|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630594990000|2021-09-02 15:03:10|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630595010000|2021-09-02 15:03:30|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630595030000|2021-09-02 15:03:50|628.29|625.89|628.29|625.89|628.29|625.89|628.29|625.89|0
1630595040000|2021-09-02 15:04:00|628.1|625.7|628.1|625.7|628.1|625.7|628.1|625.7|0
1630595050000|2021-09-02 15:04:10|628.29|625.89|628.49|626.09|628.49|626.09|628.29|625.89|0
1630595060000|2021-09-02 15:04:20|628.29|625.89|628.1|625.7|628.29|625.89|628.1|625.7|0
1630595070000|2021-09-02 15:04:30|627.9|625.5|628.1|625.7|628.1|625.7|627.9|625.5|0
1630595080000|2021-09-02 15:04:40|627.9|625.5|628|625.6|628|625.6|627.9|625.5|0
1630595090000|2021-09-02 15:04:50|627.9|625.5|627.9|625.5|627.9|625.5|627.71|625.31|0
1630595100000|2021-09-02 15:05:00|628.1|625.7|627.9|625.5|628.1|625.7|627.9|625.5|0
1630595110000|2021-09-02 15:05:10|627.8|625.4|627.51|625.11|627.8|625.4|627.51|625.11|0
1630595120000|2021-09-02 15:05:20|627.71|625.31|627.51|625.11|627.71|625.31|627.51|625.11|0
1630595130000|2021-09-02 15:05:30|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1630595170000|2021-09-02 15:06:10|627.12|624.72|627.12|624.72|627.31|624.91|627.12|624.72|0
1630595180000|2021-09-02 15:06:20|627.01|624.61|627.12|624.72|627.12|624.72|627.01|624.61|0
1630595190000|2021-09-02 15:06:30|626.92|624.52|626.92|624.52|626.92|624.52|626.92|624.52|0
1630595200000|2021-09-02 15:06:40|627.12|624.72|627.12|624.72|627.12|624.72|626.92|624.52|0
1630595210000|2021-09-02 15:06:50|627.31|624.91|627.51|625.11|627.51|625.11|627.31|624.91|0
1630595230000|2021-09-02 15:07:10|627.31|624.91|627.31|624.91|627.31|624.91|627.31|624.91|0
1630595260000|2021-09-02 15:07:40|627.51|625.11|627.51|625.11|627.51|625.11|627.51|625.11|0
1630595270000|2021-09-02 15:07:50|627.31|624.91|627.31|624.91|627.31|624.91|627.12|624.72|0
1630595290000|2021-09-02 15:08:10|627.12|624.72|626.92|624.52|627.12|624.72|626.92|624.52|0
1630595310000|2021-09-02 15:08:30|626.72|624.32|626.72|624.32|626.72|624.32|626.72|624.32|0
1630595340000|2021-09-02 15:09:00|626.62|624.22|626.72|624.32|626.72|624.32|626.62|624.22|0
1630595350000|2021-09-02 15:09:10|626.53|624.13|626.72|624.32|626.72|624.32|626.53|624.13|0
1630595360000|2021-09-02 15:09:20|626.92|624.52|626.72|624.32|626.92|624.52|626.72|624.32|0
1630595370000|2021-09-02 15:09:30|626.53|624.13|626.53|624.13|626.53|624.13|626.53|624.13|0
1630595390000|2021-09-02 15:09:50|626.33|623.93|626.33|623.93|626.33|623.93|626.33|623.93|0
1630595400000|2021-09-02 15:10:00|626.23|623.83|626.33|623.93|626.33|623.93|626.23|623.83|0
1630595410000|2021-09-02 15:10:10|626.62|624.22|626.72|624.32|626.72|624.32|626.62|624.22|0
1630595420000|2021-09-02 15:10:20|627.11|624.71|627.31|624.91|627.31|624.91|627.11|624.71|0
1630595430000|2021-09-02 15:10:30|627.51|625.11|627.7|625.3|627.7|625.3|627.51|625.11|0
1630595440000|2021-09-02 15:10:40|627.9|625.5|627.51|625.11|627.9|625.5|627.51|625.11|0
1630595450000|2021-09-02 15:10:50|627.6|625.2|627.9|625.5|627.9|625.5|627.6|625.2|0
1630595460000|2021-09-02 15:11:00|627.7|625.3|627.51|625.11|627.7|625.3|627.51|625.11|0
1630595470000|2021-09-02 15:11:10|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630595480000|2021-09-02 15:11:20|627.9|625.5|628.1|625.7|628.1|625.7|627.9|625.5|0
1630595490000|2021-09-02 15:11:30|627.9|625.5|627.51|625.11|627.9|625.5|627.51|625.11|0
1630595500000|2021-09-02 15:11:40|627.7|625.3|627.51|625.11|627.7|625.3|627.51|625.11|0
1630595510000|2021-09-02 15:11:50|627.7|625.3|627.9|625.5|627.9|625.5|627.7|625.3|0
1630595520000|2021-09-02 15:12:00|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630595530000|2021-09-02 15:12:10|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1630595540000|2021-09-02 15:12:20|627.8|625.4|627.8|625.4|627.8|625.4|627.8|625.4|0
1630595550000|2021-09-02 15:12:30|627.7|625.3|627.9|625.5|627.9|625.5|627.7|625.3|0
1630595560000|2021-09-02 15:12:40|627.7|625.3|627.9|625.5|627.9|625.5|627.7|625.3|0
1630595570000|2021-09-02 15:12:50|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630595580000|2021-09-02 15:13:00|627.51|625.11|627.7|625.3|627.7|625.3|627.51|625.11|0
1630595590000|2021-09-02 15:13:10|627.9|625.5|628.09|625.69|628.09|625.69|627.9|625.5|0
1630595600000|2021-09-02 15:13:20|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1630595610000|2021-09-02 15:13:30|627.51|625.11|627.7|625.3|627.7|625.3|627.51|625.11|0
1630595620000|2021-09-02 15:13:40|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630595630000|2021-09-02 15:13:50|627.7|625.3|627.7|625.3|627.7|625.3|627.7|625.3|0
1630595640000|2021-09-02 15:14:00|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1630595650000|2021-09-02 15:14:10|627.9|625.5|627.7|625.3|627.9|625.5|627.7|625.3|0
1630595660000|2021-09-02 15:14:20|627.9|625.5|627.9|625.5|627.9|625.5|627.9|625.5|0
1630595670000|2021-09-02 15:14:30|628.09|625.69|628.09|625.69|628.09|625.69|628.09|625.69|0
1630595680000|2021-09-02 15:14:40|627.9|625.5|628.09|625.69|628.09|625.69|627.9|625.5|0
1630595690000|2021-09-02 15:14:50|628.19|625.79|628.19|625.79|628.19|625.79|628.19|625.79|0
1630595700000|2021-09-02 15:15:00|628.09|625.69|628.29|625.89|628.29|625.89|628.09|625.69|0
1630595760000|2021-09-02 15:16:00|628.49|626.09|628.88|626.48|628.88|626.48|628.49|626.09|0
1630595780000|2021-09-02 15:16:20|629.27|626.87|629.27|626.87|629.27|626.87|629.07|626.67|0
1630595790000|2021-09-02 15:16:30|629.47|627.07|629.27|626.87|629.47|627.07|629.27|626.87|0
1630595820000|2021-09-02 15:17:00|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630595830000|2021-09-02 15:17:10|629.27|626.87|629.47|627.07|629.47|627.07|629.27|626.87|0
1630595840000|2021-09-02 15:17:20|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630595850000|2021-09-02 15:17:30|628.88|626.48|628.88|626.48|628.88|626.48|628.88|626.48|0
1630595880000|2021-09-02 15:18:00|628.68|626.28|628.88|626.48|628.88|626.48|628.68|626.28|0
1630595900000|2021-09-02 15:18:20|629.07|626.67|629.27|626.87|629.27|626.87|629.07|626.67|0
1630595910000|2021-09-02 15:18:30|629.47|627.07|629.47|627.07|629.47|627.07|629.47|627.07|0
1630595950000|2021-09-02 15:19:10|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630595960000|2021-09-02 15:19:20|629.47|627.07|629.47|627.07|629.47|627.07|629.47|627.07|0
1630595970000|2021-09-02 15:19:30|629.27|626.87|629.47|627.07|629.47|627.07|629.27|626.87|0
1630595980000|2021-09-02 15:19:40|629.66|627.26|629.47|627.07|629.66|627.26|629.47|627.07|0
1630596000000|2021-09-02 15:20:00|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630596010000|2021-09-02 15:20:10|629.76|627.36|629.86|627.46|629.86|627.46|629.76|627.36|0
1630596020000|2021-09-02 15:20:20|629.66|627.26|629.86|627.46|629.86|627.46|629.66|627.26|0
1630596030000|2021-09-02 15:20:30|629.76|627.36|629.86|627.46|629.86|627.46|629.76|627.36|0
1630596040000|2021-09-02 15:20:40|629.66|627.26|629.86|627.46|629.86|627.46|629.66|627.26|0
1630596050000|2021-09-02 15:20:50|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630596060000|2021-09-02 15:21:00|629.47|627.07|629.66|627.26|629.66|627.26|629.47|627.07|0
1630596070000|2021-09-02 15:21:10|629.47|627.07|629.47|627.07|629.47|627.07|629.27|626.87|0
1630596080000|2021-09-02 15:21:20|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596090000|2021-09-02 15:21:30|628.88|626.48|628.88|626.48|628.88|626.48|628.88|626.48|0
1630596110000|2021-09-02 15:21:50|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1630596120000|2021-09-02 15:22:00|628.88|626.48|628.68|626.28|628.88|626.48|628.68|626.28|0
1630596130000|2021-09-02 15:22:10|628.77|626.37|628.88|626.48|628.88|626.48|628.77|626.37|0
1630596140000|2021-09-02 15:22:20|628.97|626.57|629.07|626.67|629.07|626.67|628.97|626.57|0
1630596150000|2021-09-02 15:22:30|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596160000|2021-09-02 15:22:40|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596170000|2021-09-02 15:22:50|628.88|626.48|629.07|626.67|629.07|626.67|628.88|626.48|0
1630596180000|2021-09-02 15:23:00|629.27|626.87|629.27|626.87|629.27|626.87|629.27|626.87|0
1630596190000|2021-09-02 15:23:10|629.07|626.67|629.27|626.87|629.27|626.87|629.07|626.67|0
1630596200000|2021-09-02 15:23:20|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596210000|2021-09-02 15:23:30|629.17|626.77|629.07|626.67|629.17|626.77|629.07|626.67|0
1630596220000|2021-09-02 15:23:40|629.27|626.87|629.27|626.87|629.27|626.87|629.27|626.87|0
1630596230000|2021-09-02 15:23:50|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596240000|2021-09-02 15:24:00|628.97|626.57|629.07|626.67|629.07|626.67|628.88|626.48|0
1630596250000|2021-09-02 15:24:10|629.27|626.87|629.27|626.87|629.27|626.87|629.27|626.87|0
1630596270000|2021-09-02 15:24:30|629.36|626.96|629.36|626.96|629.36|626.96|629.36|626.96|0
1630596280000|2021-09-02 15:24:40|629.46|627.06|629.27|626.87|629.46|627.06|629.27|626.87|0
1630596300000|2021-09-02 15:25:00|629.07|626.67|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596350000|2021-09-02 15:25:50|629.27|626.87|629.17|626.77|629.27|626.87|629.17|626.77|0
1630596360000|2021-09-02 15:26:00|629.07|626.67|629.27|626.87|629.27|626.87|629.07|626.67|0
1630596400000|2021-09-02 15:26:40|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596430000|2021-09-02 15:27:10|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596440000|2021-09-02 15:27:20|628.77|626.37|628.68|626.28|628.77|626.37|628.68|626.28|0
1630596470000|2021-09-02 15:27:50|628.87|626.47|628.68|626.28|628.87|626.47|628.68|626.28|0
1630596480000|2021-09-02 15:28:00|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596500000|2021-09-02 15:28:20|628.97|626.57|629.07|626.67|629.07|626.67|628.97|626.57|0
1630596520000|2021-09-02 15:28:40|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596530000|2021-09-02 15:28:50|629.07|626.67|628.87|626.47|629.07|626.67|628.87|626.47|0
1630596550000|2021-09-02 15:29:10|628.68|626.28|628.57|626.17|628.68|626.28|628.57|626.17|0
1630596560000|2021-09-02 15:29:20|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1630596570000|2021-09-02 15:29:30|628.77|626.37|628.87|626.47|628.87|626.47|628.77|626.37|0
1630596580000|2021-09-02 15:29:40|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596590000|2021-09-02 15:29:50|629.27|626.87|629.27|626.87|629.27|626.87|629.27|626.87|0
1630596600000|2021-09-02 15:30:00|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596610000|2021-09-02 15:30:10|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596620000|2021-09-02 15:30:20|629.27|626.87|629.07|626.67|629.27|626.87|629.07|626.67|0
1630596630000|2021-09-02 15:30:30|628.87|626.47|629.07|626.67|629.07|626.67|628.87|626.47|0
1630596640000|2021-09-02 15:30:40|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596670000|2021-09-02 15:31:10|629.07|626.67|629.07|626.67|629.07|626.67|628.87|626.47|0
1630596680000|2021-09-02 15:31:20|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630596690000|2021-09-02 15:31:30|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596700000|2021-09-02 15:31:40|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630596710000|2021-09-02 15:31:50|629.46|627.06|629.66|627.26|629.66|627.26|629.46|627.06|0
1630596720000|2021-09-02 15:32:00|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1630596730000|2021-09-02 15:32:10|629.66|627.26|629.66|627.26|629.66|627.26|629.46|627.06|0
1630596740000|2021-09-02 15:32:20|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1630596750000|2021-09-02 15:32:30|629.36|626.96|629.36|626.96|629.36|626.96|629.36|626.96|0
1630596760000|2021-09-02 15:32:40|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630596770000|2021-09-02 15:32:50|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1630596780000|2021-09-02 15:33:00|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630596790000|2021-09-02 15:33:10|629.46|627.06|629.66|627.26|629.66|627.26|629.46|627.06|0
1630596800000|2021-09-02 15:33:20|629.46|627.06|629.46|627.06|629.46|627.06|629.36|626.96|0
1630596810000|2021-09-02 15:33:30|629.26|626.86|629.26|626.86|629.46|627.06|629.26|626.86|0
1630596830000|2021-09-02 15:33:50|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596840000|2021-09-02 15:34:00|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596850000|2021-09-02 15:34:10|628.97|626.57|628.87|626.47|628.97|626.57|628.87|626.47|0
1630596860000|2021-09-02 15:34:20|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596870000|2021-09-02 15:34:30|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596880000|2021-09-02 15:34:40|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630596890000|2021-09-02 15:34:50|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630596900000|2021-09-02 15:35:00|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630596920000|2021-09-02 15:35:20|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630596930000|2021-09-02 15:35:30|629.46|627.06|629.46|627.06|629.46|627.06|629.46|627.06|0
1630596940000|2021-09-02 15:35:40|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630596950000|2021-09-02 15:35:50|629.85|627.45|629.85|627.45|629.85|627.45|629.85|627.45|0
1630597020000|2021-09-02 15:37:00|629.66|627.26|629.85|627.45|629.85|627.45|629.66|627.26|0
1630597030000|2021-09-02 15:37:10|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630597040000|2021-09-02 15:37:20|629.85|627.45|629.66|627.26|629.85|627.45|629.66|627.26|0
1630597050000|2021-09-02 15:37:30|629.85|627.45|629.85|627.45|629.85|627.45|629.85|627.45|0
1630597060000|2021-09-02 15:37:40|630.05|627.65|630.05|627.65|630.05|627.65|630.05|627.65|0
1630597080000|2021-09-02 15:38:00|629.85|627.45|629.85|627.45|629.85|627.45|629.85|627.45|0
1630597100000|2021-09-02 15:38:20|629.65|627.25|629.46|627.06|629.65|627.25|629.46|627.06|0
1630597110000|2021-09-02 15:38:30|629.65|627.25|629.46|627.06|629.65|627.25|629.46|627.06|0
1630597140000|2021-09-02 15:39:00|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630597150000|2021-09-02 15:39:10|629.07|626.67|629.07|626.67|629.07|626.67|629.07|626.67|0
1630597180000|2021-09-02 15:39:40|628.87|626.47|628.67|626.27|628.87|626.47|628.67|626.27|0
1630597210000|2021-09-02 15:40:10|628.48|626.08|628.67|626.27|628.67|626.27|628.48|626.08|0
1630597220000|2021-09-02 15:40:20|628.48|626.08|628.48|626.08|628.48|626.08|628.28|625.88|0
1630597230000|2021-09-02 15:40:30|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597240000|2021-09-02 15:40:40|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630597250000|2021-09-02 15:40:50|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1630597270000|2021-09-02 15:41:10|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630597280000|2021-09-02 15:41:20|629.06|626.66|628.87|626.47|629.06|626.66|628.87|626.47|0
1630597320000|2021-09-02 15:42:00|629.06|626.66|629.06|626.66|629.06|626.66|628.87|626.47|0
1630597340000|2021-09-02 15:42:20|628.87|626.47|629.06|626.66|629.06|626.66|628.87|626.47|0
1630597370000|2021-09-02 15:42:50|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630597390000|2021-09-02 15:43:10|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1630597410000|2021-09-02 15:43:30|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630597420000|2021-09-02 15:43:40|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597430000|2021-09-02 15:43:50|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597440000|2021-09-02 15:44:00|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597460000|2021-09-02 15:44:20|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630597480000|2021-09-02 15:44:40|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597500000|2021-09-02 15:45:00|628.87|626.47|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597510000|2021-09-02 15:45:10|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597520000|2021-09-02 15:45:20|628.76|626.36|628.87|626.47|628.87|626.47|628.76|626.36|0
1630597540000|2021-09-02 15:45:40|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1630597550000|2021-09-02 15:45:50|628.87|626.47|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597560000|2021-09-02 15:46:00|628.67|626.27|628.47|626.07|628.67|626.27|628.47|626.07|0
1630597570000|2021-09-02 15:46:10|628.67|626.27|628.87|626.47|628.87|626.47|628.67|626.27|0
1630597600000|2021-09-02 15:46:40|629.06|626.66|628.87|626.47|629.06|626.66|628.87|626.47|0
1630597620000|2021-09-02 15:47:00|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597630000|2021-09-02 15:47:10|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630597650000|2021-09-02 15:47:30|629.06|626.66|629.06|626.66|629.06|626.66|629.06|626.66|0
1630597660000|2021-09-02 15:47:40|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630597690000|2021-09-02 15:48:10|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597720000|2021-09-02 15:48:40|628.87|626.47|628.87|626.47|628.87|626.47|628.87|626.47|0
1630597730000|2021-09-02 15:48:50|628.76|626.36|628.67|626.27|628.76|626.36|628.67|626.27|0
1630597780000|2021-09-02 15:49:40|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630597790000|2021-09-02 15:49:50|628.28|625.88|628.28|625.88|628.28|625.88|628.28|625.88|0
1630597810000|2021-09-02 15:50:10|628.08|625.68|628.28|625.88|628.28|625.88|628.08|625.68|0
1630597820000|2021-09-02 15:50:20|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630597850000|2021-09-02 15:50:50|628.37|625.97|628.37|625.97|628.37|625.97|628.37|625.97|0
1630597860000|2021-09-02 15:51:00|628.47|626.07|628.47|626.07|628.47|626.07|628.28|625.88|0
1630597870000|2021-09-02 15:51:10|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630597880000|2021-09-02 15:51:20|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630597890000|2021-09-02 15:51:30|628.28|625.88|628.28|625.88|628.47|626.07|628.28|625.88|0
1630597900000|2021-09-02 15:51:40|628.27|625.87|628.47|626.07|628.47|626.07|628.27|625.87|0
1630597960000|2021-09-02 15:52:40|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630597970000|2021-09-02 15:52:50|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1630597980000|2021-09-02 15:53:00|627.88|625.48|628.08|625.68|628.08|625.68|627.88|625.48|0
1630597990000|2021-09-02 15:53:10|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598000000|2021-09-02 15:53:20|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1630598010000|2021-09-02 15:53:30|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598040000|2021-09-02 15:54:00|627.69|625.29|627.69|625.29|627.69|625.29|627.69|625.29|0
1630598060000|2021-09-02 15:54:20|627.49|625.09|627.69|625.29|627.69|625.29|627.49|625.09|0
1630598090000|2021-09-02 15:54:50|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598110000|2021-09-02 15:55:10|628.08|625.68|628.27|625.87|628.27|625.87|628.08|625.68|0
1630598130000|2021-09-02 15:55:30|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630598140000|2021-09-02 15:55:40|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630598170000|2021-09-02 15:56:10|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630598180000|2021-09-02 15:56:20|628.56|626.16|628.47|626.07|628.56|626.16|628.47|626.07|0
1630598190000|2021-09-02 15:56:30|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630598200000|2021-09-02 15:56:40|628.86|626.46|628.86|626.46|628.86|626.46|628.86|626.46|0
1630598220000|2021-09-02 15:57:00|628.76|626.36|628.76|626.36|628.76|626.36|628.76|626.36|0
1630598230000|2021-09-02 15:57:10|628.67|626.27|628.67|626.27|628.67|626.27|628.67|626.27|0
1630598250000|2021-09-02 15:57:30|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630598260000|2021-09-02 15:57:40|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630598280000|2021-09-02 15:58:00|628.47|626.07|628.47|626.07|628.47|626.07|628.47|626.07|0
1630598290000|2021-09-02 15:58:10|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630598310000|2021-09-02 15:58:30|628.47|626.07|628.47|626.07|628.47|626.07|628.37|625.97|0
1630598320000|2021-09-02 15:58:40|628.66|626.26|628.47|626.07|628.66|626.26|628.47|626.07|0
1630598330000|2021-09-02 15:58:50|628.27|625.87|628.47|626.07|628.47|626.07|628.27|625.87|0
1630598340000|2021-09-02 15:59:00|628.27|625.87|628.47|626.07|628.47|626.07|628.27|625.87|0
1630598350000|2021-09-02 15:59:10|628.66|626.26|628.47|626.07|628.66|626.26|628.47|626.07|0
1630598360000|2021-09-02 15:59:20|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630598370000|2021-09-02 15:59:30|628.47|626.07|628.27|625.87|628.47|626.07|628.27|625.87|0
1630598380000|2021-09-02 15:59:40|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1630598390000|2021-09-02 15:59:50|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598420000|2021-09-02 16:00:20|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1630598430000|2021-09-02 16:00:30|628.27|625.87|628.08|625.68|628.27|625.87|628.08|625.68|0
1630598440000|2021-09-02 16:00:40|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598460000|2021-09-02 16:01:00|627.68|625.28|627.88|625.48|627.88|625.48|627.68|625.28|0
1630598480000|2021-09-02 16:01:20|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630598490000|2021-09-02 16:01:30|627.88|625.48|627.68|625.28|627.88|625.48|627.68|625.28|0
1630598520000|2021-09-02 16:02:00|627.49|625.09|627.49|625.09|627.49|625.09|627.49|625.09|0
1630598530000|2021-09-02 16:02:10|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630598540000|2021-09-02 16:02:20|627.78|625.38|627.88|625.48|627.88|625.48|627.68|625.28|0
1630598560000|2021-09-02 16:02:40|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1630598590000|2021-09-02 16:03:10|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630598600000|2021-09-02 16:03:20|627.88|625.48|627.88|625.48|627.88|625.48|627.88|625.48|0
1630598620000|2021-09-02 16:03:40|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630598640000|2021-09-02 16:04:00|627.49|625.09|627.49|625.09|627.49|625.09|627.49|625.09|0
1630598650000|2021-09-02 16:04:10|627.48|625.08|627.48|625.08|627.48|625.08|627.48|625.08|0
1630598660000|2021-09-02 16:04:20|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630598670000|2021-09-02 16:04:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598700000|2021-09-02 16:05:00|626.9|624.5|627.09|624.69|627.09|624.69|626.9|624.5|0
1630598710000|2021-09-02 16:05:10|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630598720000|2021-09-02 16:05:20|627.09|624.69|627.29|624.89|627.29|624.89|627.09|624.69|0
1630598740000|2021-09-02 16:05:40|627.48|625.08|627.29|624.89|627.48|625.08|627.29|624.89|0
1630598750000|2021-09-02 16:05:50|627.48|625.08|627.29|624.89|627.48|625.08|627.29|624.89|0
1630598760000|2021-09-02 16:06:00|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598790000|2021-09-02 16:06:30|626.99|624.59|627.09|624.69|627.09|624.69|626.99|624.59|0
1630598800000|2021-09-02 16:06:40|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630598830000|2021-09-02 16:07:10|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598840000|2021-09-02 16:07:20|627.19|624.79|627.29|624.89|627.29|624.89|627.19|624.79|0
1630598850000|2021-09-02 16:07:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598880000|2021-09-02 16:08:00|626.9|624.5|626.89|624.49|626.9|624.5|626.89|624.49|0
1630598900000|2021-09-02 16:08:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598910000|2021-09-02 16:08:30|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630598920000|2021-09-02 16:08:40|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630598940000|2021-09-02 16:09:00|626.99|624.59|627.09|624.69|627.09|624.69|626.89|624.49|0
1630598950000|2021-09-02 16:09:10|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630598970000|2021-09-02 16:09:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630598980000|2021-09-02 16:09:40|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599000000|2021-09-02 16:10:00|626.99|624.59|627.09|624.69|627.09|624.69|626.99|624.59|0
1630599020000|2021-09-02 16:10:20|627.29|624.89|626.89|624.49|627.29|624.89|626.89|624.49|0
1630599030000|2021-09-02 16:10:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599040000|2021-09-02 16:10:40|627.29|624.89|627.09|624.69|627.29|624.89|627.09|624.69|0
1630599060000|2021-09-02 16:11:00|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599080000|2021-09-02 16:11:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599090000|2021-09-02 16:11:30|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630599100000|2021-09-02 16:11:40|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599130000|2021-09-02 16:12:10|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599140000|2021-09-02 16:12:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599150000|2021-09-02 16:12:30|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599160000|2021-09-02 16:12:40|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599170000|2021-09-02 16:12:50|626.89|624.49|626.89|624.49|627.09|624.69|626.89|624.49|0
1630599180000|2021-09-02 16:13:00|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599200000|2021-09-02 16:13:20|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599210000|2021-09-02 16:13:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599220000|2021-09-02 16:13:40|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630599230000|2021-09-02 16:13:50|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599240000|2021-09-02 16:14:00|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599250000|2021-09-02 16:14:10|626.7|624.3|627.09|624.69|627.09|624.69|626.7|624.3|0
1630599280000|2021-09-02 16:14:40|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630599300000|2021-09-02 16:15:00|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599340000|2021-09-02 16:15:40|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599350000|2021-09-02 16:15:50|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599360000|2021-09-02 16:16:00|627.28|624.88|627.09|624.69|627.28|624.88|627.09|624.69|0
1630599370000|2021-09-02 16:16:10|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630599390000|2021-09-02 16:16:30|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599400000|2021-09-02 16:16:40|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630599410000|2021-09-02 16:16:50|627.09|624.69|626.89|624.49|627.09|624.69|626.89|624.49|0
1630599430000|2021-09-02 16:17:10|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630599440000|2021-09-02 16:17:20|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630599460000|2021-09-02 16:17:40|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1630599470000|2021-09-02 16:17:50|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630599480000|2021-09-02 16:18:00|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1630599490000|2021-09-02 16:18:10|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630599500000|2021-09-02 16:18:20|626.11|623.71|626.3|623.9|626.3|623.9|626.11|623.71|0
1630599510000|2021-09-02 16:18:30|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630599520000|2021-09-02 16:18:40|625.91|623.51|626.11|623.71|626.11|623.71|625.91|623.51|0
1630599540000|2021-09-02 16:19:00|626|623.6|625.91|623.51|626.11|623.71|625.91|623.51|0
1630599550000|2021-09-02 16:19:10|626.11|623.71|625.91|623.51|626.11|623.71|625.91|623.51|0
1630599560000|2021-09-02 16:19:20|625.71|623.31|625.91|623.51|625.91|623.51|625.71|623.31|0
1630599570000|2021-09-02 16:19:30|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599580000|2021-09-02 16:19:40|625.52|623.12|625.32|622.92|625.71|623.31|625.32|622.92|0
1630599590000|2021-09-02 16:19:50|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630599600000|2021-09-02 16:20:00|625.71|623.31|625.91|623.51|625.91|623.51|625.71|623.31|0
1630599610000|2021-09-02 16:20:10|626.11|623.71|625.91|623.51|626.11|623.71|625.91|623.51|0
1630599620000|2021-09-02 16:20:20|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599630000|2021-09-02 16:20:30|625.61|623.21|626.11|623.71|626.11|623.71|625.61|623.21|0
1630599640000|2021-09-02 16:20:40|626.2|623.8|626.2|623.8|626.2|623.8|626.2|623.8|0
1630599650000|2021-09-02 16:20:50|626.11|623.71|625.91|623.51|626.11|623.71|625.91|623.51|0
1630599660000|2021-09-02 16:21:00|625.71|623.31|625.52|623.12|625.71|623.31|625.52|623.12|0
1630599670000|2021-09-02 16:21:10|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599680000|2021-09-02 16:21:20|625.52|623.12|625.71|623.31|625.71|623.31|625.52|623.12|0
1630599690000|2021-09-02 16:21:30|625.81|623.41|626.11|623.71|626.11|623.71|625.81|623.41|0
1630599720000|2021-09-02 16:22:00|625.91|623.51|626.11|623.71|626.11|623.71|625.91|623.51|0
1630599730000|2021-09-02 16:22:10|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630599750000|2021-09-02 16:22:30|626.3|623.9|626.1|623.7|626.3|623.9|626.1|623.7|0
1630599760000|2021-09-02 16:22:40|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630599780000|2021-09-02 16:23:00|626.1|623.7|625.91|623.51|626.1|623.7|625.91|623.51|0
1630599790000|2021-09-02 16:23:10|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599810000|2021-09-02 16:23:30|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630599820000|2021-09-02 16:23:40|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599830000|2021-09-02 16:23:50|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630599840000|2021-09-02 16:24:00|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630599850000|2021-09-02 16:24:10|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630599880000|2021-09-02 16:24:40|625.41|623.01|625.32|622.92|625.41|623.01|625.32|622.92|0
1630599890000|2021-09-02 16:24:50|625.52|623.12|625.41|623.01|625.52|623.12|625.41|623.01|0
1630599900000|2021-09-02 16:25:00|625.52|623.12|625.32|622.92|625.52|623.12|625.32|622.92|0
1630599910000|2021-09-02 16:25:10|625.12|622.72|625.32|622.92|625.32|622.92|625.12|622.72|0
1630599920000|2021-09-02 16:25:20|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630599940000|2021-09-02 16:25:40|625.71|623.31|625.71|623.31|625.71|623.31|625.61|623.21|0
1630599960000|2021-09-02 16:26:00|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630599970000|2021-09-02 16:26:10|625.71|623.31|625.52|623.12|625.71|623.31|625.52|623.12|0
1630599990000|2021-09-02 16:26:30|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600000000|2021-09-02 16:26:40|625.52|623.12|625.52|623.12|625.71|623.31|625.52|623.12|0
1630600010000|2021-09-02 16:26:50|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600040000|2021-09-02 16:27:20|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630600050000|2021-09-02 16:27:30|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600060000|2021-09-02 16:27:40|625.51|623.11|625.51|623.11|625.51|623.11|625.51|623.11|0
1630600070000|2021-09-02 16:27:50|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600080000|2021-09-02 16:28:00|625.51|623.11|625.51|623.11|625.51|623.11|625.51|623.11|0
1630600090000|2021-09-02 16:28:10|625.71|623.31|625.51|623.11|625.71|623.31|625.51|623.11|0
1630600110000|2021-09-02 16:28:30|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600120000|2021-09-02 16:28:40|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630600130000|2021-09-02 16:28:50|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630600140000|2021-09-02 16:29:00|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630600150000|2021-09-02 16:29:10|626.1|623.7|626.1|623.7|626.1|623.7|625.91|623.51|0
1630600160000|2021-09-02 16:29:20|626|623.6|626.1|623.7|626.1|623.7|626|623.6|0
1630600190000|2021-09-02 16:29:50|625.91|623.51|625.91|623.51|626.1|623.7|625.91|623.51|0
1630600200000|2021-09-02 16:30:00|625.71|623.31|625.71|623.31|625.71|623.31|625.71|623.31|0
1630600210000|2021-09-02 16:30:10|625.91|623.51|625.91|623.51|626|623.6|625.91|623.51|0
1630600230000|2021-09-02 16:30:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630600240000|2021-09-02 16:30:40|626.2|623.8|626.1|623.7|626.2|623.8|626.1|623.7|0
1630600250000|2021-09-02 16:30:50|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600280000|2021-09-02 16:31:20|626.1|623.7|626.1|623.7|626.3|623.9|626.1|623.7|0
1630600290000|2021-09-02 16:31:30|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600320000|2021-09-02 16:32:00|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630600330000|2021-09-02 16:32:10|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600340000|2021-09-02 16:32:20|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1630600370000|2021-09-02 16:32:50|626.3|623.9|626.49|624.09|626.49|624.09|626.3|623.9|0
1630600380000|2021-09-02 16:33:00|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600400000|2021-09-02 16:33:20|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630600410000|2021-09-02 16:33:30|626|623.6|626.1|623.7|626.1|623.7|626|623.6|0
1630600450000|2021-09-02 16:34:10|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600580000|2021-09-02 16:36:20|626.39|623.99|626.49|624.09|626.49|624.09|626.39|623.99|0
1630600610000|2021-09-02 16:36:50|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630600620000|2021-09-02 16:37:00|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630600660000|2021-09-02 16:37:40|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630600680000|2021-09-02 16:38:00|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630600690000|2021-09-02 16:38:10|625.71|623.31|625.9|623.5|625.9|623.5|625.71|623.31|0
1630600710000|2021-09-02 16:38:30|625.71|623.31|625.51|623.11|625.71|623.31|625.51|623.11|0
1630600720000|2021-09-02 16:38:40|625.71|623.31|625.51|623.11|625.71|623.31|625.51|623.11|0
1630600740000|2021-09-02 16:39:00|625.31|622.91|625.31|622.91|625.51|623.11|625.31|622.91|0
1630600750000|2021-09-02 16:39:10|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1630600760000|2021-09-02 16:39:20|625.31|622.91|624.92|622.52|625.31|622.91|624.92|622.52|0
1630600770000|2021-09-02 16:39:30|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1630600800000|2021-09-02 16:40:00|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1630600810000|2021-09-02 16:40:10|625.12|622.72|625.31|622.91|625.31|622.91|625.12|622.72|0
1630600820000|2021-09-02 16:40:20|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1630600830000|2021-09-02 16:40:30|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1630600850000|2021-09-02 16:40:50|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1630600860000|2021-09-02 16:41:00|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1630600880000|2021-09-02 16:41:20|625.12|622.72|625.12|622.72|625.12|622.72|625.12|622.72|0
1630600890000|2021-09-02 16:41:30|625.02|622.62|625.31|622.91|625.31|622.91|625.02|622.62|0
1630600910000|2021-09-02 16:41:50|625.51|623.11|625.51|623.11|625.51|623.11|625.51|623.11|0
1630600920000|2021-09-02 16:42:00|625.6|623.2|625.7|623.3|625.7|623.3|625.6|623.2|0
1630600930000|2021-09-02 16:42:10|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630600940000|2021-09-02 16:42:20|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1630600950000|2021-09-02 16:42:30|625.9|623.5|625.7|623.3|625.9|623.5|625.7|623.3|0
1630600960000|2021-09-02 16:42:40|625.51|623.11|625.31|622.91|625.51|623.11|625.31|622.91|0
1630600970000|2021-09-02 16:42:50|625.51|623.11|625.7|623.3|625.7|623.3|625.51|623.11|0
1630600990000|2021-09-02 16:43:10|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1630601000000|2021-09-02 16:43:20|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630601010000|2021-09-02 16:43:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630601020000|2021-09-02 16:43:40|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630601030000|2021-09-02 16:43:50|625.7|623.3|625.8|623.4|625.9|623.5|625.7|623.3|0
1630601040000|2021-09-02 16:44:00|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1630601060000|2021-09-02 16:44:20|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1630601070000|2021-09-02 16:44:30|626.29|623.89|626.1|623.7|626.29|623.89|626.1|623.7|0
1630601080000|2021-09-02 16:44:40|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1630601100000|2021-09-02 16:45:00|626.29|623.89|626.49|624.09|626.49|624.09|626.29|623.89|0
1630601110000|2021-09-02 16:45:10|626.29|623.89|626.1|623.7|626.29|623.89|626.1|623.7|0
1630601140000|2021-09-02 16:45:40|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630601150000|2021-09-02 16:45:50|625.99|623.59|625.9|623.5|625.99|623.59|625.9|623.5|0
1630601160000|2021-09-02 16:46:00|626.1|623.7|625.9|623.5|626.1|623.7|625.9|623.5|0
1630601170000|2021-09-02 16:46:10|625.7|623.3|625.51|623.11|625.7|623.3|625.51|623.11|0
1630601190000|2021-09-02 16:46:30|625.31|622.91|625.51|623.11|625.51|623.11|625.31|622.91|0
1630601220000|2021-09-02 16:47:00|625.6|623.2|625.51|623.11|625.6|623.2|625.51|623.11|0
1630601230000|2021-09-02 16:47:10|625.7|623.3|625.9|623.5|625.9|623.5|625.7|623.3|0
1630601240000|2021-09-02 16:47:20|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1630601250000|2021-09-02 16:47:30|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630601260000|2021-09-02 16:47:40|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1630601280000|2021-09-02 16:48:00|625.51|623.11|625.31|622.91|625.51|623.11|625.31|622.91|0
1630601290000|2021-09-02 16:48:10|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1630601300000|2021-09-02 16:48:20|624.92|622.52|624.82|622.42|624.92|622.52|624.82|622.42|0
1630601310000|2021-09-02 16:48:30|624.92|622.52|624.92|622.52|625.01|622.61|624.92|622.52|0
1630601330000|2021-09-02 16:48:50|625.11|622.71|625.31|622.91|625.31|622.91|625.11|622.71|0
1630601340000|2021-09-02 16:49:00|625.11|622.71|625.31|622.91|625.31|622.91|625.11|622.71|0
1630601350000|2021-09-02 16:49:10|625.11|622.71|624.92|622.52|625.11|622.71|624.92|622.52|0
1630601360000|2021-09-02 16:49:20|625.11|622.71|624.92|622.52|625.11|622.71|624.92|622.52|0
1630601380000|2021-09-02 16:49:40|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1630601390000|2021-09-02 16:49:50|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1630601410000|2021-09-02 16:50:10|624.72|622.32|624.92|622.52|624.92|622.52|624.72|622.32|0
1630601420000|2021-09-02 16:50:20|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1630601430000|2021-09-02 16:50:30|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1630601440000|2021-09-02 16:50:40|625.51|623.11|625.51|623.11|625.51|623.11|625.51|623.11|0
1630601460000|2021-09-02 16:51:00|625.7|623.3|626.09|623.69|626.09|623.69|625.7|623.3|0
1630601480000|2021-09-02 16:51:20|626.19|623.79|626.29|623.89|626.29|623.89|626.19|623.79|0
1630601490000|2021-09-02 16:51:30|626.09|623.69|626.29|623.89|626.29|623.89|626.09|623.69|0
1630601500000|2021-09-02 16:51:40|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630601510000|2021-09-02 16:51:50|626.29|623.89|626.19|623.79|626.29|623.89|626.19|623.79|0
1630601520000|2021-09-02 16:52:00|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630601550000|2021-09-02 16:52:30|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630601560000|2021-09-02 16:52:40|626.09|623.69|626.29|623.89|626.29|623.89|626.09|623.69|0
1630601570000|2021-09-02 16:52:50|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1630601580000|2021-09-02 16:53:00|626.58|624.18|626.48|624.08|626.58|624.18|626.48|624.08|0
1630601590000|2021-09-02 16:53:10|626.29|623.89|626.19|623.79|626.29|623.89|626.19|623.79|0
1630601600000|2021-09-02 16:53:20|626.29|623.89|626.29|623.89|626.29|623.89|626.09|623.69|0
1630601630000|2021-09-02 16:53:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630601640000|2021-09-02 16:54:00|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1630601650000|2021-09-02 16:54:10|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630601660000|2021-09-02 16:54:20|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1630601670000|2021-09-02 16:54:30|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630601680000|2021-09-02 16:54:40|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1630601700000|2021-09-02 16:55:00|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630601710000|2021-09-02 16:55:10|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1630601720000|2021-09-02 16:55:20|626.88|624.48|627.07|624.67|627.07|624.67|626.88|624.48|0
1630601730000|2021-09-02 16:55:30|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1630601770000|2021-09-02 16:56:10|626.68|624.28|626.48|624.08|626.68|624.28|626.48|624.08|0
1630601780000|2021-09-02 16:56:20|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1630601810000|2021-09-02 16:56:50|626.88|624.48|626.68|624.28|626.88|624.48|626.68|624.28|0
1630601820000|2021-09-02 16:57:00|626.88|624.48|627.07|624.67|627.07|624.67|626.88|624.48|0
1630601850000|2021-09-02 16:57:30|627.17|624.77|627.07|624.67|627.17|624.77|627.07|624.67|0
1630601880000|2021-09-02 16:58:00|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630601900000|2021-09-02 16:58:20|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630601920000|2021-09-02 16:58:40|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630601930000|2021-09-02 16:58:50|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630601970000|2021-09-02 16:59:30|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630601990000|2021-09-02 16:59:50|627.07|624.67|627.07|624.67|627.07|624.67|627.07|624.67|0
1630602000000|2021-09-02 17:00:00|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630602010000|2021-09-02 17:00:10|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630602030000|2021-09-02 17:00:30|627.56|625.16|627.46|625.06|627.56|625.16|627.46|625.06|0
1630602040000|2021-09-02 17:00:40|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630602050000|2021-09-02 17:00:50|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630602060000|2021-09-02 17:01:00|627.27|624.87|627.46|625.06|627.46|625.06|627.27|624.87|0
1630602080000|2021-09-02 17:01:20|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630602100000|2021-09-02 17:01:40|627.36|624.96|627.46|625.06|627.46|625.06|627.36|624.96|0
1630602130000|2021-09-02 17:02:10|627.66|625.26|627.56|625.16|627.66|625.26|627.56|625.16|0
1630602140000|2021-09-02 17:02:20|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630602150000|2021-09-02 17:02:30|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1630602160000|2021-09-02 17:02:40|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630602170000|2021-09-02 17:02:50|627.46|625.06|627.46|625.06|627.46|625.06|627.46|625.06|0
1630602180000|2021-09-02 17:03:00|627.26|624.86|627.07|624.67|627.26|624.86|627.07|624.67|0
1630602190000|2021-09-02 17:03:10|627.26|624.86|627.07|624.67|627.26|624.86|627.07|624.67|0
1630602210000|2021-09-02 17:03:30|627.16|624.76|627.07|624.67|627.26|624.86|627.07|624.67|0
1630602220000|2021-09-02 17:03:40|627.16|624.76|627.07|624.67|627.16|624.76|627.07|624.67|0
1630602240000|2021-09-02 17:04:00|627.16|624.76|627.07|624.67|627.26|624.86|627.07|624.67|0
1630602250000|2021-09-02 17:04:10|627.26|624.86|627.26|624.86|627.26|624.86|627.26|624.86|0
1630602260000|2021-09-02 17:04:20|627.07|624.67|627.07|624.67|627.07|624.67|627.07|624.67|0
1630602270000|2021-09-02 17:04:30|627.26|624.86|627.07|624.67|627.26|624.86|627.07|624.67|0
1630602300000|2021-09-02 17:05:00|627.26|624.86|627.26|624.86|627.26|624.86|627.26|624.86|0
1630602350000|2021-09-02 17:05:50|627.07|624.67|627.26|624.86|627.26|624.86|627.07|624.67|0
1630602370000|2021-09-02 17:06:10|627.07|624.67|627.07|624.67|627.07|624.67|627.07|624.67|0
1630602400000|2021-09-02 17:06:40|626.87|624.47|626.87|624.47|626.87|624.47|626.87|624.47|0
1630602420000|2021-09-02 17:07:00|627.07|624.67|626.87|624.47|627.07|624.67|626.87|624.47|0
1630602460000|2021-09-02 17:07:40|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630602470000|2021-09-02 17:07:50|626.87|624.47|626.87|624.47|626.87|624.47|626.87|624.47|0
1630602480000|2021-09-02 17:08:00|626.96|624.56|626.87|624.47|626.96|624.56|626.87|624.47|0
1630602520000|2021-09-02 17:08:40|626.77|624.37|626.87|624.47|626.87|624.47|626.77|624.37|0
1630602530000|2021-09-02 17:08:50|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630602540000|2021-09-02 17:09:00|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1630602550000|2021-09-02 17:09:10|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1630602560000|2021-09-02 17:09:20|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1630602580000|2021-09-02 17:09:40|626.09|623.69|626.28|623.88|626.28|623.88|626.09|623.69|0
1630602590000|2021-09-02 17:09:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630602600000|2021-09-02 17:10:00|626.48|624.08|626.48|624.08|626.48|624.08|626.38|623.98|0
1630602630000|2021-09-02 17:10:30|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630602650000|2021-09-02 17:10:50|626.57|624.17|626.48|624.08|626.57|624.17|626.48|624.08|0
1630602660000|2021-09-02 17:11:00|626.28|623.88|626.09|623.69|626.28|623.88|626.09|623.69|0
1630602670000|2021-09-02 17:11:10|625.98|623.58|625.89|623.49|626.09|623.69|625.89|623.49|0
1630602680000|2021-09-02 17:11:20|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1630602710000|2021-09-02 17:11:50|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1630602720000|2021-09-02 17:12:00|626.48|624.08|626.48|624.08|626.67|624.27|626.48|624.08|0
1630602760000|2021-09-02 17:12:40|626.67|624.27|626.48|624.08|626.67|624.27|626.48|624.08|0
1630602770000|2021-09-02 17:12:50|626.67|624.27|626.48|624.08|626.67|624.27|626.48|624.08|0
1630602780000|2021-09-02 17:13:00|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1630602800000|2021-09-02 17:13:20|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1630602810000|2021-09-02 17:13:30|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1630602820000|2021-09-02 17:13:40|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1630602830000|2021-09-02 17:13:50|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1630602840000|2021-09-02 17:14:00|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1630602850000|2021-09-02 17:14:10|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1630602870000|2021-09-02 17:14:30|625.69|623.29|625.69|623.29|625.89|623.49|625.69|623.29|0
1630602880000|2021-09-02 17:14:40|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1630602900000|2021-09-02 17:15:00|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1630602920000|2021-09-02 17:15:20|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1630602930000|2021-09-02 17:15:30|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1630602940000|2021-09-02 17:15:40|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1630602960000|2021-09-02 17:16:00|626.08|623.68|625.89|623.49|626.08|623.68|625.89|623.49|0
1630602970000|2021-09-02 17:16:10|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1630602980000|2021-09-02 17:16:20|625.79|623.39|626.08|623.68|626.08|623.68|625.79|623.39|0
1630603000000|2021-09-02 17:16:40|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1630603010000|2021-09-02 17:16:50|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1630603020000|2021-09-02 17:17:00|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1630603030000|2021-09-02 17:17:10|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1630603050000|2021-09-02 17:17:30|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1630603060000|2021-09-02 17:17:40|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1630603070000|2021-09-02 17:17:50|625.3|622.9|625.1|622.7|625.3|622.9|625.1|622.7|0
1630603080000|2021-09-02 17:18:00|625.3|622.9|625.49|623.09|625.49|623.09|625.3|622.9|0
1630603100000|2021-09-02 17:18:20|625.3|622.9|625.2|622.8|625.3|622.9|625.2|622.8|0
1630603110000|2021-09-02 17:18:30|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1630603120000|2021-09-02 17:18:40|625.1|622.7|625.2|622.8|625.2|622.8|625.1|622.7|0
1630603130000|2021-09-02 17:18:50|625.3|622.9|625.1|622.7|625.3|622.9|625.1|622.7|0
1630603150000|2021-09-02 17:19:10|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1630603160000|2021-09-02 17:19:20|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1630603190000|2021-09-02 17:19:50|624.51|622.11|624.12|621.72|624.51|622.11|624.12|621.72|0
1630603200000|2021-09-02 17:20:00|623.93|621.53|623.93|621.53|624.12|621.72|623.93|621.53|0
1630603210000|2021-09-02 17:20:10|624.12|621.72|623.93|621.53|624.12|621.72|623.93|621.53|0
1630603220000|2021-09-02 17:20:20|624.12|621.72|624.12|621.72|624.12|621.72|624.12|621.72|0
1630603230000|2021-09-02 17:20:30|623.93|621.53|623.93|621.53|624.12|621.72|623.93|621.53|0
1630603240000|2021-09-02 17:20:40|624.12|621.72|624.32|621.92|624.32|621.92|624.12|621.72|0
1630603250000|2021-09-02 17:20:50|624.51|622.11|624.51|622.11|624.51|622.11|624.51|622.11|0
1630603260000|2021-09-02 17:21:00|624.32|621.92|624.32|621.92|624.51|622.11|624.32|621.92|0
1630603270000|2021-09-02 17:21:10|624.12|621.72|624.12|621.72|624.12|621.72|624.12|621.72|0
1630603290000|2021-09-02 17:21:30|623.93|621.53|624.12|621.72|624.12|621.72|623.93|621.53|0
1630603300000|2021-09-02 17:21:40|623.93|621.53|624.12|621.72|624.12|621.72|623.93|621.53|0
1630603330000|2021-09-02 17:22:10|623.93|621.53|623.93|621.53|623.93|621.53|623.93|621.53|0
1630603370000|2021-09-02 17:22:50|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1630603380000|2021-09-02 17:23:00|623.53|621.13|623.73|621.33|623.73|621.33|623.53|621.13|0
1630603390000|2021-09-02 17:23:10|623.53|621.13|623.73|621.33|623.73|621.33|623.53|621.13|0
1630603400000|2021-09-02 17:23:20|623.93|621.53|623.93|621.53|623.93|621.53|623.93|621.53|0
1630603410000|2021-09-02 17:23:30|623.73|621.33|623.93|621.53|623.93|621.53|623.73|621.33|0
1630603430000|2021-09-02 17:23:50|623.92|621.52|623.92|621.52|623.92|621.52|623.92|621.52|0
1630603440000|2021-09-02 17:24:00|624.12|621.72|623.92|621.52|624.12|621.72|623.92|621.52|0
1630603450000|2021-09-02 17:24:10|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1630603460000|2021-09-02 17:24:20|623.14|620.74|623.14|620.74|623.34|620.94|623.14|620.74|0
1630603470000|2021-09-02 17:24:30|622.95|620.55|622.55|620.15|622.95|620.55|622.55|620.15|0
1630603480000|2021-09-02 17:24:40|622.75|620.35|622.95|620.55|622.95|620.55|622.75|620.35|0
1630603490000|2021-09-02 17:24:50|622.75|620.35|622.95|620.55|622.95|620.55|622.75|620.35|0
1630603500000|2021-09-02 17:25:00|622.75|620.35|622.55|620.15|622.75|620.35|622.55|620.15|0
1630603520000|2021-09-02 17:25:20|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603530000|2021-09-02 17:25:30|622.16|619.76|622.55|620.15|622.55|620.15|622.16|619.76|0
1630603540000|2021-09-02 17:25:40|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1630603550000|2021-09-02 17:25:50|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630603560000|2021-09-02 17:26:00|622.36|619.96|622.16|619.76|622.36|619.96|622.16|619.76|0
1630603570000|2021-09-02 17:26:10|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603580000|2021-09-02 17:26:20|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630603590000|2021-09-02 17:26:30|622.75|620.35|622.95|620.55|622.95|620.55|622.75|620.35|0
1630603600000|2021-09-02 17:26:40|622.75|620.35|622.95|620.55|622.95|620.55|622.75|620.35|0
1630603620000|2021-09-02 17:27:00|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1630603630000|2021-09-02 17:27:10|622.95|620.55|622.95|620.55|622.95|620.55|622.75|620.35|0
1630603640000|2021-09-02 17:27:20|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1630603660000|2021-09-02 17:27:40|623.34|620.94|623.34|620.94|623.34|620.94|623.34|620.94|0
1630603680000|2021-09-02 17:28:00|622.94|620.54|622.94|620.54|623.14|620.74|622.94|620.54|0
1630603690000|2021-09-02 17:28:10|622.75|620.35|622.55|620.15|622.75|620.35|622.55|620.15|0
1630603700000|2021-09-02 17:28:20|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603710000|2021-09-02 17:28:30|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1630603720000|2021-09-02 17:28:40|622.36|619.96|622.16|619.76|622.36|619.96|622.16|619.76|0
1630603730000|2021-09-02 17:28:50|622.36|619.96|622.55|620.15|622.55|620.15|622.16|619.76|0
1630603740000|2021-09-02 17:29:00|622.75|620.35|622.55|620.15|622.75|620.35|622.55|620.15|0
1630603750000|2021-09-02 17:29:10|622.36|619.96|622.16|619.76|622.36|619.96|621.97|619.57|0
1630603770000|2021-09-02 17:29:30|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603790000|2021-09-02 17:29:50|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1630603800000|2021-09-02 17:30:00|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603810000|2021-09-02 17:30:10|622.55|620.15|622.94|620.54|622.94|620.54|622.55|620.15|0
1630603850000|2021-09-02 17:30:50|623.04|620.64|622.94|620.54|623.04|620.64|622.94|620.54|0
1630603860000|2021-09-02 17:31:00|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1630603870000|2021-09-02 17:31:10|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630603890000|2021-09-02 17:31:30|622.84|620.44|622.75|620.35|622.94|620.54|622.75|620.35|0
1630603900000|2021-09-02 17:31:40|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630603910000|2021-09-02 17:31:50|622.75|620.35|622.75|620.35|622.94|620.54|622.75|620.35|0
1630603920000|2021-09-02 17:32:00|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630603940000|2021-09-02 17:32:20|622.75|620.35|622.55|620.15|622.75|620.35|622.55|620.15|0
1630603950000|2021-09-02 17:32:30|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630603960000|2021-09-02 17:32:40|622.55|620.15|622.36|619.96|622.55|620.15|622.36|619.96|0
1630603980000|2021-09-02 17:33:00|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604010000|2021-09-02 17:33:30|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630604020000|2021-09-02 17:33:40|622.25|619.85|622.36|619.96|622.36|619.96|622.25|619.85|0
1630604030000|2021-09-02 17:33:50|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604040000|2021-09-02 17:34:00|622.36|619.96|622.36|619.96|622.36|619.96|622.36|619.96|0
1630604050000|2021-09-02 17:34:10|622.45|620.05|622.45|620.05|622.45|620.05|622.45|620.05|0
1630604060000|2021-09-02 17:34:20|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604070000|2021-09-02 17:34:30|622.64|620.24|622.55|620.15|622.64|620.24|622.55|620.15|0
1630604080000|2021-09-02 17:34:40|622.75|620.35|622.55|620.15|622.75|620.35|622.55|620.15|0
1630604090000|2021-09-02 17:34:50|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1630604100000|2021-09-02 17:35:00|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630604130000|2021-09-02 17:35:30|622.75|620.35|622.75|620.35|622.75|620.35|622.75|620.35|0
1630604170000|2021-09-02 17:36:10|622.94|620.54|622.75|620.35|622.94|620.54|622.75|620.35|0
1630604180000|2021-09-02 17:36:20|622.94|620.54|623.14|620.74|623.14|620.74|622.94|620.54|0
1630604200000|2021-09-02 17:36:40|623.33|620.93|622.94|620.54|623.33|620.93|622.94|620.54|0
1630604270000|2021-09-02 17:37:50|622.84|620.44|622.55|620.15|622.84|620.44|622.55|620.15|0
1630604280000|2021-09-02 17:38:00|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1630604300000|2021-09-02 17:38:20|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1630604310000|2021-09-02 17:38:30|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630604320000|2021-09-02 17:38:40|621.77|619.37|621.77|619.37|621.77|619.37|621.77|619.37|0
1630604340000|2021-09-02 17:39:00|621.86|619.46|621.96|619.56|621.96|619.56|621.86|619.46|0
1630604350000|2021-09-02 17:39:10|621.77|619.37|621.77|619.37|621.77|619.37|621.77|619.37|0
1630604360000|2021-09-02 17:39:20|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630604370000|2021-09-02 17:39:30|622.16|619.76|622.35|619.95|622.35|619.95|622.16|619.76|0
1630604380000|2021-09-02 17:39:40|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604390000|2021-09-02 17:39:50|622.35|619.95|622.25|619.85|622.55|620.15|622.25|619.85|0
1630604400000|2021-09-02 17:40:00|622.35|619.95|622.74|620.34|622.74|620.34|622.35|619.95|0
1630604410000|2021-09-02 17:40:10|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604420000|2021-09-02 17:40:20|622.74|620.34|623.03|620.63|623.03|620.63|622.74|620.34|0
1630604430000|2021-09-02 17:40:30|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630604440000|2021-09-02 17:40:40|623.14|620.74|623.33|620.93|623.33|620.93|623.14|620.74|0
1630604450000|2021-09-02 17:40:50|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1630604460000|2021-09-02 17:41:00|622.94|620.54|622.84|620.44|622.94|620.54|622.84|620.44|0
1630604470000|2021-09-02 17:41:10|622.74|620.34|622.94|620.54|622.94|620.54|622.74|620.34|0
1630604490000|2021-09-02 17:41:30|623.13|620.73|622.94|620.54|623.13|620.73|622.94|620.54|0
1630604500000|2021-09-02 17:41:40|622.74|620.34|622.74|620.34|622.74|620.34|622.55|620.15|0
1630604520000|2021-09-02 17:42:00|622.55|620.15|622.55|620.15|622.64|620.24|622.55|620.15|0
1630604530000|2021-09-02 17:42:10|622.35|619.95|622.45|620.05|622.45|620.05|622.35|619.95|0
1630604540000|2021-09-02 17:42:20|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630604550000|2021-09-02 17:42:30|622.35|619.95|622.35|619.95|622.35|619.95|622.35|619.95|0
1630604560000|2021-09-02 17:42:40|622.16|619.76|622.16|619.76|622.16|619.76|622.05|619.65|0
1630604570000|2021-09-02 17:42:50|621.96|619.56|621.77|619.37|621.96|619.56|621.77|619.37|0
1630604580000|2021-09-02 17:43:00|621.57|619.17|621.57|619.17|621.57|619.17|621.37|618.97|0
1630604600000|2021-09-02 17:43:20|621.37|618.97|621.18|618.78|621.37|618.97|621.18|618.78|0
1630604610000|2021-09-02 17:43:30|621.37|618.97|621.57|619.17|621.57|619.17|621.37|618.97|0
1630604620000|2021-09-02 17:43:40|621.37|618.97|621.18|618.78|621.37|618.97|621.18|618.78|0
1630604630000|2021-09-02 17:43:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630604650000|2021-09-02 17:44:10|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1630604660000|2021-09-02 17:44:20|621.37|618.97|621.18|618.78|621.37|618.97|621.18|618.78|0
1630604670000|2021-09-02 17:44:30|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630604680000|2021-09-02 17:44:40|621.18|618.78|621.18|618.78|621.18|618.78|620.98|618.58|0
1630604690000|2021-09-02 17:44:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630604700000|2021-09-02 17:45:00|621.57|619.17|621.37|618.97|621.57|619.17|621.37|618.97|0
1630604710000|2021-09-02 17:45:10|621.76|619.36|621.76|619.36|621.76|619.36|621.76|619.36|0
1630604730000|2021-09-02 17:45:30|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1630604740000|2021-09-02 17:45:40|621.76|619.36|621.57|619.17|621.76|619.36|621.57|619.17|0
1630604750000|2021-09-02 17:45:50|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1630604760000|2021-09-02 17:46:00|621.18|618.78|621.18|618.78|621.18|618.78|620.98|618.58|0
1630604770000|2021-09-02 17:46:10|620.88|618.48|620.98|618.58|620.98|618.58|620.88|618.48|0
1630604780000|2021-09-02 17:46:20|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630604800000|2021-09-02 17:46:40|620.59|618.19|620.59|618.19|620.79|618.39|620.59|618.19|0
1630604810000|2021-09-02 17:46:50|620.4|618|620.4|618|620.4|618|620.4|618|0
1630604820000|2021-09-02 17:47:00|620.2|617.8|620.2|617.8|620.2|617.8|620|617.6|0
1630604830000|2021-09-02 17:47:10|620|617.6|620|617.6|620.2|617.8|620|617.6|0
1630604850000|2021-09-02 17:47:30|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630604860000|2021-09-02 17:47:40|620.4|618|620.4|618|620.4|618|620.4|618|0
1630604870000|2021-09-02 17:47:50|620.59|618.19|620.4|618|620.59|618.19|620.4|618|0
1630604880000|2021-09-02 17:48:00|620.59|618.19|620.59|618.19|620.59|618.19|620.4|618|0
1630604890000|2021-09-02 17:48:10|620.2|617.8|620|617.6|620.2|617.8|620|617.6|0
1630604900000|2021-09-02 17:48:20|619.81|617.41|619.61|617.21|619.81|617.41|619.61|617.21|0
1630604920000|2021-09-02 17:48:40|619.81|617.41|620|617.6|620|617.6|619.81|617.41|0
1630604930000|2021-09-02 17:48:50|619.81|617.41|620.39|617.99|620.39|617.99|619.81|617.41|0
1630604940000|2021-09-02 17:49:00|620.2|617.8|620.39|617.99|620.39|617.99|620.2|617.8|0
1630604950000|2021-09-02 17:49:10|620|617.6|620.2|617.8|620.2|617.8|620|617.6|0
1630604960000|2021-09-02 17:49:20|620.39|617.99|620.2|617.8|620.39|617.99|620.2|617.8|0
1630604970000|2021-09-02 17:49:30|620|617.6|620.2|617.8|620.2|617.8|620|617.6|0
1630604980000|2021-09-02 17:49:40|620|617.6|620|617.6|620|617.6|620|617.6|0
1630604990000|2021-09-02 17:49:50|619.81|617.41|619.61|617.21|619.81|617.41|619.61|617.21|0
1630605000000|2021-09-02 17:50:00|619.22|616.82|619.61|617.21|619.61|617.21|619.22|616.82|0
1630605010000|2021-09-02 17:50:10|619.42|617.02|619.81|617.41|619.81|617.41|619.42|617.02|0
1630605020000|2021-09-02 17:50:20|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630605030000|2021-09-02 17:50:30|619.81|617.41|620|617.6|620|617.6|619.81|617.41|0
1630605050000|2021-09-02 17:50:50|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630605060000|2021-09-02 17:51:00|620|617.6|620.2|617.8|620.2|617.8|620|617.6|0
1630605070000|2021-09-02 17:51:10|620|617.6|619.61|617.21|620|617.6|619.61|617.21|0
1630605100000|2021-09-02 17:51:40|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630605110000|2021-09-02 17:51:50|619.22|616.82|618.83|616.43|619.22|616.82|618.83|616.43|0
1630605120000|2021-09-02 17:52:00|619.03|616.63|619.03|616.63|619.22|616.82|619.03|616.63|0
1630605140000|2021-09-02 17:52:20|618.83|616.43|618.83|616.43|618.83|616.43|618.83|616.43|0
1630605150000|2021-09-02 17:52:30|619.03|616.63|618.83|616.43|619.03|616.63|618.83|616.43|0
1630605160000|2021-09-02 17:52:40|619.03|616.63|619.03|616.63|619.03|616.63|619.03|616.63|0
1630605170000|2021-09-02 17:52:50|619.22|616.82|619.22|616.82|619.22|616.82|619.22|616.82|0
1630605180000|2021-09-02 17:53:00|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1630605200000|2021-09-02 17:53:20|619.61|617.21|619.81|617.41|619.81|617.41|619.61|617.21|0
1630605210000|2021-09-02 17:53:30|620|617.6|620|617.6|620|617.6|620|617.6|0
1630605220000|2021-09-02 17:53:40|619.81|617.41|619.42|617.02|619.81|617.41|619.42|617.02|0
1630605230000|2021-09-02 17:53:50|619.22|616.82|619.03|616.63|619.22|616.82|619.03|616.63|0
1630605240000|2021-09-02 17:54:00|618.64|616.24|619.03|616.63|619.03|616.63|618.64|616.24|0
1630605250000|2021-09-02 17:54:10|618.92|616.52|618.64|616.24|618.92|616.52|618.64|616.24|0
1630605260000|2021-09-02 17:54:20|618.83|616.43|618.64|616.24|618.83|616.43|618.64|616.24|0
1630605270000|2021-09-02 17:54:30|618.83|616.43|618.64|616.24|618.83|616.43|618.64|616.24|0
1630605280000|2021-09-02 17:54:40|618.83|616.43|618.83|616.43|618.83|616.43|618.73|616.33|0
1630605290000|2021-09-02 17:54:50|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1630605300000|2021-09-02 17:55:00|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1630605310000|2021-09-02 17:55:10|618.83|616.43|619.03|616.63|619.03|616.63|618.83|616.43|0
1630605320000|2021-09-02 17:55:20|618.83|616.43|618.44|616.04|618.83|616.43|618.44|616.04|0
1630605330000|2021-09-02 17:55:30|618.24|615.84|618.44|616.04|618.44|616.04|618.24|615.84|0
1630605340000|2021-09-02 17:55:40|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1630605350000|2021-09-02 17:55:50|618.83|616.43|618.73|616.33|618.83|616.43|618.63|616.23|0
1630605360000|2021-09-02 17:56:00|618.83|616.43|618.63|616.23|618.83|616.43|618.63|616.23|0
1630605370000|2021-09-02 17:56:10|618.73|616.33|619.22|616.82|619.22|616.82|618.73|616.33|0
1630605380000|2021-09-02 17:56:20|619.02|616.62|619.42|617.02|619.42|617.02|619.02|616.62|0
1630605390000|2021-09-02 17:56:30|619.61|617.21|619.81|617.41|619.81|617.41|619.61|617.21|0
1630605400000|2021-09-02 17:56:40|620|617.6|620|617.6|620|617.6|620|617.6|0
1630605410000|2021-09-02 17:56:50|620.2|617.8|620.2|617.8|620.2|617.8|620.2|617.8|0
1630605420000|2021-09-02 17:57:00|619.81|617.41|620|617.6|620|617.6|619.81|617.41|0
1630605430000|2021-09-02 17:57:10|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630605440000|2021-09-02 17:57:20|619.61|617.21|619.81|617.41|619.81|617.41|619.51|617.11|0
1630605450000|2021-09-02 17:57:30|620|617.6|620|617.6|620|617.6|619.81|617.41|0
1630605460000|2021-09-02 17:57:40|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1630605470000|2021-09-02 17:57:50|619.61|617.21|619.81|617.41|619.81|617.41|619.61|617.21|0
1630605480000|2021-09-02 17:58:00|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630605490000|2021-09-02 17:58:10|619.8|617.4|620|617.6|620|617.6|619.8|617.4|0
1630605510000|2021-09-02 17:58:30|619.8|617.4|619.8|617.4|619.8|617.4|619.8|617.4|0
1630605520000|2021-09-02 17:58:40|620|617.6|620|617.6|620|617.6|620|617.6|0
1630605530000|2021-09-02 17:58:50|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630605540000|2021-09-02 17:59:00|619.41|617.01|619.61|617.21|619.61|617.21|619.41|617.01|0
1630605550000|2021-09-02 17:59:10|619.41|617.01|619.41|617.01|619.41|617.01|619.41|617.01|0
1630605560000|2021-09-02 17:59:20|619.22|616.82|619.31|616.91|619.41|617.01|619.22|616.82|0
1630605570000|2021-09-02 17:59:30|619.22|616.82|619.51|617.11|619.51|617.11|619.22|616.82|0
1630605580000|2021-09-02 17:59:40|619.61|617.21|619.61|617.21|619.61|617.21|619.61|617.21|0
1630605590000|2021-09-02 17:59:50|619.8|617.4|619.31|616.91|619.8|617.4|619.31|616.91|0
1630605600000|2021-09-02 18:00:00|619.22|616.82|619.02|616.62|619.22|616.82|619.02|616.62|0
1630605610000|2021-09-02 18:00:10|618.92|616.52|618.83|616.43|619.02|616.62|618.83|616.43|0
1630605620000|2021-09-02 18:00:20|618.63|616.23|618.63|616.23|619.02|616.62|618.63|616.23|0
1630605630000|2021-09-02 18:00:30|618.83|616.43|619.02|616.62|619.02|616.62|618.83|616.43|0
1630605640000|2021-09-02 18:00:40|619.22|616.82|619.22|616.82|619.41|617.01|619.22|616.82|0
1630605650000|2021-09-02 18:00:50|619.41|617.01|619.22|616.82|619.41|617.01|619.22|616.82|0
1630605660000|2021-09-02 18:01:00|618.83|616.43|618.83|616.43|618.83|616.43|618.73|616.33|0
1630605680000|2021-09-02 18:01:20|618.63|616.23|618.24|615.84|618.63|616.23|618.24|615.84|0
1630605690000|2021-09-02 18:01:30|618.05|615.65|618.05|615.65|618.05|615.65|617.85|615.45|0
1630605700000|2021-09-02 18:01:40|617.85|615.45|618.24|615.84|618.24|615.84|617.85|615.45|0
1630605710000|2021-09-02 18:01:50|618.05|615.65|617.85|615.45|618.05|615.65|617.85|615.45|0
1630605720000|2021-09-02 18:02:00|617.66|615.26|617.85|615.45|617.85|615.45|617.66|615.26|0
1630605730000|2021-09-02 18:02:10|618.05|615.65|618.24|615.84|618.24|615.84|618.05|615.65|0
1630605740000|2021-09-02 18:02:20|618.44|616.04|618.24|615.84|618.44|616.04|618.24|615.84|0
1630605750000|2021-09-02 18:02:30|618.44|616.04|618.24|615.84|618.44|616.04|618.24|615.84|0
1630605760000|2021-09-02 18:02:40|618.05|615.65|618.05|615.65|618.05|615.65|617.95|615.55|0
1630605770000|2021-09-02 18:02:50|617.95|615.55|617.85|615.45|617.95|615.55|617.85|615.45|0
1630605780000|2021-09-02 18:03:00|618.05|615.65|618.14|615.74|618.24|615.84|618.05|615.65|0
1630605790000|2021-09-02 18:03:10|618.05|615.65|618.24|615.84|618.24|615.84|618.05|615.65|0
1630605800000|2021-09-02 18:03:20|618.44|616.04|618.63|616.23|618.83|616.43|618.44|616.04|0
1630605810000|2021-09-02 18:03:30|618.44|616.04|618.24|615.84|618.44|616.04|618.24|615.84|0
1630605820000|2021-09-02 18:03:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1630605830000|2021-09-02 18:03:50|618.63|616.23|618.44|616.04|618.63|616.23|618.44|616.04|0
1630605840000|2021-09-02 18:04:00|618.24|615.84|618.24|615.84|618.24|615.84|618.24|615.84|0
1630605850000|2021-09-02 18:04:10|618.33|615.93|618.05|615.65|618.33|615.93|618.05|615.65|0
1630605860000|2021-09-02 18:04:20|617.85|615.45|617.85|615.45|617.85|615.45|617.85|615.45|0
1630605870000|2021-09-02 18:04:30|617.66|615.26|617.85|615.45|617.85|615.45|617.66|615.26|0
1630605880000|2021-09-02 18:04:40|617.66|615.26|617.27|614.87|617.66|615.26|617.27|614.87|0
1630605890000|2021-09-02 18:04:50|617.46|615.06|617.27|614.87|617.46|615.06|617.27|614.87|0
1630605900000|2021-09-02 18:05:00|617.46|615.06|617.66|615.26|617.66|615.26|617.46|615.06|0
1630605910000|2021-09-02 18:05:10|617.46|615.06|617.85|615.45|617.85|615.45|617.46|615.06|0
1630605920000|2021-09-02 18:05:20|618.05|615.65|618.24|615.84|618.24|615.84|618.05|615.65|0
1630605930000|2021-09-02 18:05:30|618.05|615.65|618.05|615.65|618.14|615.74|618.05|615.65|0
1630605940000|2021-09-02 18:05:40|617.85|615.45|617.46|615.06|617.85|615.45|617.46|615.06|0
1630605950000|2021-09-02 18:05:50|617.07|614.67|617.46|615.06|617.46|615.06|617.07|614.67|0
1630605960000|2021-09-02 18:06:00|617.27|614.87|617.27|614.87|617.46|615.06|617.27|614.87|0
1630605970000|2021-09-02 18:06:10|617.26|614.86|617.26|614.86|617.26|614.86|617.07|614.67|0
1630605980000|2021-09-02 18:06:20|617.46|615.06|617.65|615.25|617.65|615.25|617.46|615.06|0
1630605990000|2021-09-02 18:06:30|617.26|614.86|617.26|614.86|617.46|615.06|617.26|614.86|0
1630606000000|2021-09-02 18:06:40|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630606010000|2021-09-02 18:06:50|617.26|614.86|617.26|614.86|617.26|614.86|617.07|614.67|0
1630606020000|2021-09-02 18:07:00|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630606030000|2021-09-02 18:07:10|616.87|614.47|616.87|614.47|617.07|614.67|616.87|614.47|0
1630606040000|2021-09-02 18:07:20|616.68|614.28|616.48|614.08|616.68|614.28|616.48|614.08|0
1630606050000|2021-09-02 18:07:30|616.68|614.28|616.48|614.08|616.68|614.28|616.29|613.89|0
1630606060000|2021-09-02 18:07:40|616.29|613.89|616.09|613.69|616.29|613.89|616.09|613.69|0
1630606070000|2021-09-02 18:07:50|616.29|613.89|616.29|613.89|616.29|613.89|615.9|613.5|0
1630606080000|2021-09-02 18:08:00|616.09|613.69|616.38|613.98|616.38|613.98|616.09|613.69|0
1630606090000|2021-09-02 18:08:10|616.68|614.28|616.29|613.89|616.68|614.28|616.29|613.89|0
1630606100000|2021-09-02 18:08:20|616.09|613.69|616.09|613.69|616.09|613.69|616.09|613.69|0
1630606120000|2021-09-02 18:08:40|616.29|613.89|616.68|614.28|616.68|614.28|616.29|613.89|0
1630606130000|2021-09-02 18:08:50|616.48|614.08|616.48|614.08|616.48|614.08|616.48|614.08|0
1630606140000|2021-09-02 18:09:00|616.29|613.89|616.48|614.08|616.48|614.08|616.29|613.89|0
1630606150000|2021-09-02 18:09:10|616.38|613.98|616.68|614.28|616.68|614.28|616.38|613.98|0
1630606160000|2021-09-02 18:09:20|616.87|614.47|616.87|614.47|617.07|614.67|616.87|614.47|0
1630606170000|2021-09-02 18:09:30|617.07|614.67|617.46|615.06|617.46|615.06|617.07|614.67|0
1630606180000|2021-09-02 18:09:40|617.26|614.86|617.46|615.06|617.46|615.06|617.26|614.86|0
1630606190000|2021-09-02 18:09:50|617.65|615.25|617.85|615.45|617.85|615.45|617.65|615.25|0
1630606200000|2021-09-02 18:10:00|617.65|615.25|617.46|615.06|617.65|615.25|617.26|614.86|0
1630606210000|2021-09-02 18:10:10|617.65|615.25|617.07|614.67|617.65|615.25|617.07|614.67|0
1630606220000|2021-09-02 18:10:20|617.46|615.06|617.46|615.06|617.46|615.06|617.46|615.06|0
1630606230000|2021-09-02 18:10:30|617.26|614.86|616.87|614.47|617.26|614.86|616.87|614.47|0
1630606240000|2021-09-02 18:10:40|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1630606250000|2021-09-02 18:10:50|616.97|614.57|616.29|613.89|616.97|614.57|616.29|613.89|0
1630606260000|2021-09-02 18:11:00|616.48|614.08|616.09|613.69|616.48|614.08|616.09|613.69|0
1630606280000|2021-09-02 18:11:20|615.9|613.5|616.09|613.69|616.09|613.69|615.9|613.5|0
1630606290000|2021-09-02 18:11:30|616.19|613.79|616.19|613.79|616.19|613.79|616.19|613.79|0
1630606300000|2021-09-02 18:11:40|616.29|613.89|615.9|613.5|616.29|613.89|615.9|613.5|0
1630606310000|2021-09-02 18:11:50|615.7|613.3|615.9|613.5|615.9|613.5|615.7|613.3|0
1630606320000|2021-09-02 18:12:00|616.09|613.69|616.48|614.08|616.48|614.08|616.09|613.69|0
1630606330000|2021-09-02 18:12:10|616.68|614.28|616.87|614.47|616.87|614.47|616.68|614.28|0
1630606340000|2021-09-02 18:12:20|616.68|614.28|616.48|614.08|616.68|614.28|616.48|614.08|0
1630606360000|2021-09-02 18:12:40|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630606370000|2021-09-02 18:12:50|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1630606390000|2021-09-02 18:13:10|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1630606400000|2021-09-02 18:13:20|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1630606410000|2021-09-02 18:13:30|616.87|614.47|617.26|614.86|617.26|614.86|616.87|614.47|0
1630606420000|2021-09-02 18:13:40|617.46|615.06|617.46|615.06|617.46|615.06|617.46|615.06|0
1630606430000|2021-09-02 18:13:50|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630606440000|2021-09-02 18:14:00|617.46|615.06|617.46|615.06|617.46|615.06|617.46|615.06|0
1630606450000|2021-09-02 18:14:10|617.65|615.25|617.65|615.25|617.65|615.25|617.65|615.25|0
1630606460000|2021-09-02 18:14:20|617.75|615.35|617.85|615.45|617.85|615.45|617.65|615.25|0
1630606470000|2021-09-02 18:14:30|617.94|615.54|618.24|615.84|618.24|615.84|617.94|615.54|0
1630606480000|2021-09-02 18:14:40|618.43|616.03|618.63|616.23|618.63|616.23|618.43|616.03|0
1630606490000|2021-09-02 18:14:50|618.43|616.03|618.63|616.23|618.63|616.23|618.43|616.03|0
1630606500000|2021-09-02 18:15:00|618.43|616.03|618.82|616.42|618.82|616.42|618.43|616.03|0
1630606510000|2021-09-02 18:15:10|618.63|616.23|618.63|616.23|618.63|616.23|618.43|616.03|0
1630606520000|2021-09-02 18:15:20|618.82|616.42|618.63|616.23|618.82|616.42|618.63|616.23|0
1630606530000|2021-09-02 18:15:30|618.82|616.42|618.92|616.52|618.92|616.52|618.82|616.42|0
1630606540000|2021-09-02 18:15:40|618.82|616.42|618.82|616.42|618.82|616.42|618.63|616.23|0
1630606550000|2021-09-02 18:15:50|618.63|616.23|618.24|615.84|618.63|616.23|618.24|615.84|0
1630606560000|2021-09-02 18:16:00|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1630606570000|2021-09-02 18:16:10|618.63|616.23|618.63|616.23|618.82|616.42|618.63|616.23|0
1630606580000|2021-09-02 18:16:20|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1630606590000|2021-09-02 18:16:30|618.33|615.93|618.24|615.84|618.43|616.03|618.24|615.84|0
1630606610000|2021-09-02 18:16:50|618.43|616.03|618.63|616.23|618.63|616.23|618.43|616.03|0
1630606620000|2021-09-02 18:17:00|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1630606630000|2021-09-02 18:17:10|618.63|616.23|618.52|616.12|618.63|616.23|618.43|616.03|0
1630606640000|2021-09-02 18:17:20|618.63|616.23|618.43|616.03|618.63|616.23|618.43|616.03|0
1630606650000|2021-09-02 18:17:30|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1630606660000|2021-09-02 18:17:40|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630606680000|2021-09-02 18:18:00|619.02|616.62|619.02|616.62|619.02|616.62|618.82|616.42|0
1630606710000|2021-09-02 18:18:30|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630606720000|2021-09-02 18:18:40|619.02|616.62|618.82|616.42|619.02|616.62|618.82|616.42|0
1630606730000|2021-09-02 18:18:50|619.02|616.62|619.02|616.62|619.02|616.62|619.02|616.62|0
1630606740000|2021-09-02 18:19:00|618.82|616.42|619.02|616.62|619.02|616.62|618.82|616.42|0
1630606750000|2021-09-02 18:19:10|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630606760000|2021-09-02 18:19:20|619.02|616.62|619.21|616.81|619.21|616.81|619.02|616.62|0
1630606780000|2021-09-02 18:19:40|619.6|617.2|619.6|617.2|619.6|617.2|619.41|617.01|0
1630606790000|2021-09-02 18:19:50|619.69|617.29|619.69|617.29|619.69|617.29|619.69|617.29|0
1630606800000|2021-09-02 18:20:00|619.8|617.4|619.8|617.4|619.99|617.59|619.8|617.4|0
1630606810000|2021-09-02 18:20:10|619.6|617.2|619.6|617.2|619.6|617.2|619.6|617.2|0
1630606820000|2021-09-02 18:20:20|619.8|617.4|620.08|617.68|620.08|617.68|619.8|617.4|0
1630606830000|2021-09-02 18:20:30|620.19|617.79|619.99|617.59|620.19|617.79|619.99|617.59|0
1630606840000|2021-09-02 18:20:40|620.19|617.79|620.19|617.79|620.19|617.79|619.99|617.59|0
1630606850000|2021-09-02 18:20:50|620.08|617.68|620.19|617.79|620.19|617.79|619.99|617.59|0
1630606860000|2021-09-02 18:21:00|620.38|617.98|620.38|617.98|620.38|617.98|620.38|617.98|0
1630606870000|2021-09-02 18:21:10|620.58|618.18|620.19|617.79|620.58|618.18|620.19|617.79|0
1630606880000|2021-09-02 18:21:20|619.99|617.59|619.99|617.59|619.99|617.59|619.99|617.59|0
1630606890000|2021-09-02 18:21:30|619.8|617.4|619.99|617.59|619.99|617.59|619.6|617.2|0
1630606900000|2021-09-02 18:21:40|619.8|617.4|619.8|617.4|619.8|617.4|619.8|617.4|0
1630606920000|2021-09-02 18:22:00|619.6|617.2|619.6|617.2|619.8|617.4|619.6|617.2|0
1630606930000|2021-09-02 18:22:10|619.4|617|619.4|617|619.4|617|619.4|617|0
1630606950000|2021-09-02 18:22:30|619.21|616.81|619.4|617|619.4|617|619.21|616.81|0
1630606960000|2021-09-02 18:22:40|619.21|616.81|619.01|616.61|619.21|616.81|619.01|616.61|0
1630606970000|2021-09-02 18:22:50|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630606980000|2021-09-02 18:23:00|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630606990000|2021-09-02 18:23:10|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630607000000|2021-09-02 18:23:20|619.01|616.61|618.82|616.42|619.01|616.61|618.82|616.42|0
1630607010000|2021-09-02 18:23:30|618.72|616.32|618.82|616.42|618.82|616.42|618.62|616.22|0
1630607040000|2021-09-02 18:24:00|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630607050000|2021-09-02 18:24:10|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630607060000|2021-09-02 18:24:20|619.01|616.61|618.82|616.42|619.01|616.61|618.82|616.42|0
1630607070000|2021-09-02 18:24:30|619.01|616.61|618.62|616.22|619.01|616.61|618.62|616.22|0
1630607080000|2021-09-02 18:24:40|618.82|616.42|619.01|616.61|619.01|616.61|618.82|616.42|0
1630607090000|2021-09-02 18:24:50|618.82|616.42|618.62|616.22|618.82|616.42|618.62|616.22|0
1630607100000|2021-09-02 18:25:00|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630607110000|2021-09-02 18:25:10|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630607120000|2021-09-02 18:25:20|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630607140000|2021-09-02 18:25:40|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630607150000|2021-09-02 18:25:50|618.82|616.42|618.62|616.22|618.82|616.42|618.62|616.22|0
1630607160000|2021-09-02 18:26:00|618.43|616.03|618.23|615.83|618.43|616.03|618.23|615.83|0
1630607170000|2021-09-02 18:26:10|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1630607180000|2021-09-02 18:26:20|618.62|616.22|618.62|616.22|618.62|616.22|618.62|616.22|0
1630607190000|2021-09-02 18:26:30|618.82|616.42|618.23|615.83|618.82|616.42|618.23|615.83|0
1630607210000|2021-09-02 18:26:50|618.04|615.64|618.04|615.64|618.23|615.83|618.04|615.64|0
1630607220000|2021-09-02 18:27:00|617.84|615.44|617.84|615.44|617.84|615.44|617.84|615.44|0
1630607230000|2021-09-02 18:27:10|617.65|615.25|617.74|615.34|617.84|615.44|617.65|615.25|0
1630607240000|2021-09-02 18:27:20|617.65|615.25|617.84|615.44|617.84|615.44|617.65|615.25|0
1630607250000|2021-09-02 18:27:30|617.65|615.25|617.65|615.25|617.74|615.34|617.65|615.25|0
1630607260000|2021-09-02 18:27:40|617.54|615.14|617.65|615.25|617.65|615.25|617.54|615.14|0
1630607270000|2021-09-02 18:27:50|617.45|615.05|617.45|615.05|617.65|615.25|617.45|615.05|0
1630607290000|2021-09-02 18:28:10|617.26|614.86|617.45|615.05|617.45|615.05|617.26|614.86|0
1630607300000|2021-09-02 18:28:20|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630607310000|2021-09-02 18:28:30|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630607320000|2021-09-02 18:28:40|617.35|614.95|617.26|614.86|617.35|614.95|617.26|614.86|0
1630607330000|2021-09-02 18:28:50|617.15|614.75|617.26|614.86|617.26|614.86|617.15|614.75|0
1630607340000|2021-09-02 18:29:00|617.35|614.95|617.26|614.86|617.45|615.05|617.26|614.86|0
1630607350000|2021-09-02 18:29:10|617.45|615.05|617.45|615.05|617.45|615.05|617.45|615.05|0
1630607360000|2021-09-02 18:29:20|617.65|615.25|617.84|615.44|617.84|615.44|617.65|615.25|0
1630607370000|2021-09-02 18:29:30|618.04|615.64|617.84|615.44|618.04|615.64|617.84|615.44|0
1630607380000|2021-09-02 18:29:40|617.65|615.25|617.45|615.05|617.65|615.25|617.45|615.05|0
1630607390000|2021-09-02 18:29:50|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630607400000|2021-09-02 18:30:00|617.45|615.05|617.45|615.05|617.45|615.05|617.26|614.86|0
1630607410000|2021-09-02 18:30:10|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1630607420000|2021-09-02 18:30:20|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1630607430000|2021-09-02 18:30:30|617.45|615.05|617.84|615.44|617.84|615.44|617.45|615.05|0
1630607440000|2021-09-02 18:30:40|617.74|615.34|617.84|615.44|617.84|615.44|617.74|615.34|0
1630607450000|2021-09-02 18:30:50|617.64|615.24|618.23|615.83|618.23|615.83|617.64|615.24|0
1630607460000|2021-09-02 18:31:00|618.43|616.03|618.43|616.03|618.52|616.12|618.43|616.03|0
1630607470000|2021-09-02 18:31:10|618.42|616.02|618.62|616.22|618.62|616.22|618.42|616.02|0
1630607480000|2021-09-02 18:31:20|618.82|616.42|618.82|616.42|618.82|616.42|618.82|616.42|0
1630607490000|2021-09-02 18:31:30|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630607500000|2021-09-02 18:31:40|619.21|616.81|619.01|616.61|619.21|616.81|619.01|616.61|0
1630607510000|2021-09-02 18:31:50|619.21|616.81|619.01|616.61|619.21|616.81|619.01|616.61|0
1630607520000|2021-09-02 18:32:00|618.81|616.41|619.01|616.61|619.01|616.61|618.81|616.41|0
1630607530000|2021-09-02 18:32:10|619.21|616.81|619.21|616.81|619.21|616.81|619.21|616.81|0
1630607540000|2021-09-02 18:32:20|619.1|616.7|619.01|616.61|619.1|616.7|619.01|616.61|0
1630607560000|2021-09-02 18:32:40|618.81|616.41|619.21|616.81|619.21|616.81|618.81|616.41|0
1630607570000|2021-09-02 18:32:50|619.2|616.8|619.01|616.61|619.2|616.8|619.01|616.61|0
1630607580000|2021-09-02 18:33:00|619.2|616.8|619.2|616.8|619.2|616.8|619.2|616.8|0
1630607590000|2021-09-02 18:33:10|619.01|616.61|618.81|616.41|619.01|616.61|618.81|616.41|0
1630607600000|2021-09-02 18:33:20|619.01|616.61|619.2|616.8|619.2|616.8|619.01|616.61|0
1630607620000|2021-09-02 18:33:40|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630607630000|2021-09-02 18:33:50|618.81|616.41|618.62|616.22|618.81|616.41|618.62|616.22|0
1630607640000|2021-09-02 18:34:00|618.42|616.02|618.62|616.22|618.62|616.22|618.42|616.02|0
1630607660000|2021-09-02 18:34:20|618.81|616.41|618.62|616.22|618.81|616.41|618.42|616.02|0
1630607670000|2021-09-02 18:34:30|618.42|616.02|618.42|616.02|618.42|616.02|618.42|616.02|0
1630607680000|2021-09-02 18:34:40|618.62|616.22|618.62|616.22|618.62|616.22|618.62|616.22|0
1630607690000|2021-09-02 18:34:50|618.81|616.41|618.81|616.41|618.81|616.41|618.81|616.41|0
1630607700000|2021-09-02 18:35:00|618.62|616.22|618.62|616.22|618.62|616.22|618.62|616.22|0
1630607710000|2021-09-02 18:35:10|618.81|616.41|618.62|616.22|618.81|616.41|618.62|616.22|0
1630607720000|2021-09-02 18:35:20|618.42|616.02|618.23|615.83|618.42|616.02|618.23|615.83|0
1630607730000|2021-09-02 18:35:30|617.84|615.44|617.84|615.44|618.03|615.63|617.84|615.44|0
1630607740000|2021-09-02 18:35:40|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630607750000|2021-09-02 18:35:50|617.84|615.44|617.45|615.05|617.84|615.44|617.45|615.05|0
1630607760000|2021-09-02 18:36:00|617.64|615.24|617.64|615.24|617.64|615.24|617.64|615.24|0
1630607770000|2021-09-02 18:36:10|617.45|615.05|617.25|614.85|617.45|615.05|617.25|614.85|0
1630607780000|2021-09-02 18:36:20|617.15|614.75|617.06|614.66|617.25|614.85|617.06|614.66|0
1630607790000|2021-09-02 18:36:30|616.86|614.46|616.47|614.07|616.86|614.46|616.47|614.07|0
1630607800000|2021-09-02 18:36:40|616.67|614.27|616.86|614.46|616.86|614.46|616.67|614.27|0
1630607810000|2021-09-02 18:36:50|616.67|614.27|616.47|614.07|616.67|614.27|616.47|614.07|0
1630607820000|2021-09-02 18:37:00|616.28|613.88|616.67|614.27|616.67|614.27|616.28|613.88|0
1630607830000|2021-09-02 18:37:10|616.86|614.46|616.86|614.46|616.86|614.46|616.86|614.46|0
1630607840000|2021-09-02 18:37:20|616.47|614.07|616.28|613.88|616.47|614.07|616.28|613.88|0
1630607850000|2021-09-02 18:37:30|616.47|614.07|616.67|614.27|616.67|614.27|616.28|613.88|0
1630607860000|2021-09-02 18:37:40|616.47|614.07|616.67|614.27|616.67|614.27|616.47|614.07|0
1630607870000|2021-09-02 18:37:50|616.86|614.46|617.06|614.66|617.06|614.66|616.86|614.46|0
1630607880000|2021-09-02 18:38:00|615.38|612.98|615.77|613.37|615.77|613.37|615.38|612.98|0
1630607890000|2021-09-02 18:38:10|615.57|613.17|617.73|615.33|617.73|615.33|615.57|613.17|0
1630607900000|2021-09-02 18:38:20|617.53|615.13|617.73|615.33|617.73|615.33|617.53|615.13|0
1630607910000|2021-09-02 18:38:30|617.53|615.13|617.53|615.13|617.73|615.33|617.53|615.13|0
1630607920000|2021-09-02 18:38:40|617.73|615.33|617.73|615.33|617.73|615.33|617.73|615.33|0
1630607930000|2021-09-02 18:38:50|617.72|615.32|617.92|615.52|617.92|615.52|617.72|615.32|0
1630607940000|2021-09-02 18:39:00|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1630607950000|2021-09-02 18:39:10|618.11|615.71|617.92|615.52|618.11|615.71|617.92|615.52|0
1630607960000|2021-09-02 18:39:20|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1630607980000|2021-09-02 18:39:40|617.53|615.13|617.72|615.32|617.72|615.32|617.53|615.13|0
1630607990000|2021-09-02 18:39:50|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1630608000000|2021-09-02 18:40:00|617.72|615.32|617.72|615.32|617.72|615.32|617.72|615.32|0
1630608010000|2021-09-02 18:40:10|617.82|615.42|617.53|615.13|617.92|615.52|617.53|615.13|0
1630608020000|2021-09-02 18:40:20|617.33|614.93|617.33|614.93|617.33|614.93|617.33|614.93|0
1630608030000|2021-09-02 18:40:30|617.53|615.13|617.72|615.32|617.72|615.32|617.53|615.13|0
1630608040000|2021-09-02 18:40:40|618.31|615.91|618.5|616.1|618.5|616.1|618.31|615.91|0
1630608050000|2021-09-02 18:40:50|618.7|616.3|618.89|616.49|618.89|616.49|618.7|616.3|0
1630608060000|2021-09-02 18:41:00|618.7|616.3|618.31|615.91|618.7|616.3|618.31|615.91|0
1630608070000|2021-09-02 18:41:10|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1630608080000|2021-09-02 18:41:20|618.11|615.71|618.01|615.61|618.11|615.71|618.01|615.61|0
1630608090000|2021-09-02 18:41:30|617.92|615.52|618.11|615.71|618.11|615.71|617.92|615.52|0
1630608100000|2021-09-02 18:41:40|617.92|615.52|617.53|615.13|617.92|615.52|617.53|615.13|0
1630608110000|2021-09-02 18:41:50|617.33|614.93|617.72|615.32|617.72|615.32|617.33|614.93|0
1630608120000|2021-09-02 18:42:00|617.92|615.52|618.11|615.71|618.11|615.71|617.92|615.52|0
1630608130000|2021-09-02 18:42:10|618.01|615.61|617.92|615.52|618.01|615.61|617.92|615.52|0
1630608140000|2021-09-02 18:42:20|618.11|615.71|618.11|615.71|618.11|615.71|617.92|615.52|0
1630608150000|2021-09-02 18:42:30|617.92|615.52|617.72|615.32|617.92|615.52|617.72|615.32|0
1630608170000|2021-09-02 18:42:50|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1630608180000|2021-09-02 18:43:00|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1630608190000|2021-09-02 18:43:10|617.72|615.32|617.92|615.52|617.92|615.52|617.72|615.32|0
1630608200000|2021-09-02 18:43:20|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1630608210000|2021-09-02 18:43:30|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1630608220000|2021-09-02 18:43:40|618.11|615.71|618.5|616.1|618.5|616.1|618.11|615.71|0
1630608240000|2021-09-02 18:44:00|618.31|615.91|618.31|615.91|618.5|616.1|618.11|615.71|0
1630608250000|2021-09-02 18:44:10|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1630608260000|2021-09-02 18:44:20|618.5|616.1|618.5|616.1|618.5|616.1|618.31|615.91|0
1630608270000|2021-09-02 18:44:30|618.4|616|618.31|615.91|618.4|616|618.31|615.91|0
1630608280000|2021-09-02 18:44:40|618.11|615.71|618.11|615.71|618.31|615.91|618.11|615.71|0
1630608290000|2021-09-02 18:44:50|618.31|615.91|618.5|616.1|618.5|616.1|618.31|615.91|0
1630608300000|2021-09-02 18:45:00|618.7|616.3|619.09|616.69|619.09|616.69|618.5|616.1|0
1630608310000|2021-09-02 18:45:10|619.18|616.78|619.09|616.69|619.18|616.78|619.09|616.69|0
1630608330000|2021-09-02 18:45:30|619.28|616.88|619.28|616.88|619.28|616.88|619.28|616.88|0
1630608350000|2021-09-02 18:45:50|619.09|616.69|619.28|616.88|619.28|616.88|619.09|616.69|0
1630608360000|2021-09-02 18:46:00|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1630608370000|2021-09-02 18:46:10|619.57|617.17|619.87|617.47|619.87|617.47|619.57|617.17|0
1630608380000|2021-09-02 18:46:20|619.77|617.37|619.87|617.47|619.87|617.47|619.77|617.37|0
1630608390000|2021-09-02 18:46:30|619.67|617.27|619.87|617.47|619.87|617.47|619.67|617.27|0
1630608400000|2021-09-02 18:46:40|620.06|617.66|620.06|617.66|620.06|617.66|620.06|617.66|0
1630608410000|2021-09-02 18:46:50|619.87|617.47|619.67|617.27|619.87|617.47|619.67|617.27|0
1630608440000|2021-09-02 18:47:20|619.87|617.47|619.67|617.27|619.87|617.47|619.67|617.27|0
1630608450000|2021-09-02 18:47:30|619.28|616.88|619.48|617.08|619.48|617.08|619.28|616.88|0
1630608460000|2021-09-02 18:47:40|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1630608490000|2021-09-02 18:48:10|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630608510000|2021-09-02 18:48:30|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1630608520000|2021-09-02 18:48:40|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630608530000|2021-09-02 18:48:50|620.06|617.66|620.06|617.66|620.06|617.66|620.06|617.66|0
1630608540000|2021-09-02 18:49:00|619.96|617.56|619.87|617.47|619.96|617.56|619.87|617.47|0
1630608550000|2021-09-02 18:49:10|620.06|617.66|620.06|617.66|620.06|617.66|620.06|617.66|0
1630608560000|2021-09-02 18:49:20|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630608570000|2021-09-02 18:49:30|620.06|617.66|619.87|617.47|620.06|617.66|619.87|617.47|0
1630608590000|2021-09-02 18:49:50|619.76|617.36|619.67|617.27|619.76|617.36|619.67|617.27|0
1630608600000|2021-09-02 18:50:00|619.87|617.47|619.67|617.27|620.06|617.66|619.67|617.27|0
1630608610000|2021-09-02 18:50:10|619.87|617.47|619.67|617.27|619.87|617.47|619.67|617.27|0
1630608620000|2021-09-02 18:50:20|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630608630000|2021-09-02 18:50:30|620.06|617.66|619.87|617.47|620.06|617.66|619.87|617.47|0
1630608640000|2021-09-02 18:50:40|620.06|617.66|620.06|617.66|620.06|617.66|620.06|617.66|0
1630608660000|2021-09-02 18:51:00|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1630608670000|2021-09-02 18:51:10|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1630608680000|2021-09-02 18:51:20|619.87|617.47|620.06|617.66|620.06|617.66|619.87|617.47|0
1630608690000|2021-09-02 18:51:30|619.87|617.47|620.06|617.66|620.06|617.66|619.87|617.47|0
1630608700000|2021-09-02 18:51:40|619.87|617.47|619.76|617.36|619.87|617.47|619.67|617.27|0
1630608710000|2021-09-02 18:51:50|619.67|617.27|619.67|617.27|619.67|617.27|619.48|617.08|0
1630608720000|2021-09-02 18:52:00|619.48|617.08|619.67|617.27|619.67|617.27|619.48|617.08|0
1630608730000|2021-09-02 18:52:10|619.87|617.47|619.67|617.27|619.87|617.47|619.67|617.27|0
1630608740000|2021-09-02 18:52:20|619.47|617.07|619.67|617.27|619.67|617.27|619.47|617.07|0
1630608750000|2021-09-02 18:52:30|619.57|617.17|619.57|617.17|619.57|617.17|619.47|617.07|0
1630608760000|2021-09-02 18:52:40|619.47|617.07|619.67|617.27|619.67|617.27|619.47|617.07|0
1630608800000|2021-09-02 18:53:20|619.47|617.07|619.67|617.27|619.67|617.27|619.47|617.07|0
1630608830000|2021-09-02 18:53:50|619.86|617.46|620.06|617.66|620.06|617.66|619.86|617.46|0
1630608840000|2021-09-02 18:54:00|620.26|617.86|620.26|617.86|620.26|617.86|620.26|617.86|0
1630608850000|2021-09-02 18:54:10|620.25|617.85|620.06|617.66|620.25|617.85|620.06|617.66|0
1630608860000|2021-09-02 18:54:20|620.25|617.85|620.06|617.66|620.25|617.85|620.06|617.66|0
1630608870000|2021-09-02 18:54:30|619.86|617.46|620.06|617.66|620.06|617.66|619.86|617.46|0
1630608880000|2021-09-02 18:54:40|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630608890000|2021-09-02 18:54:50|620.06|617.66|620.25|617.85|620.25|617.85|620.06|617.66|0
1630608900000|2021-09-02 18:55:00|620.06|617.66|620.25|617.85|620.25|617.85|620.06|617.66|0
1630608910000|2021-09-02 18:55:10|620.45|618.05|620.45|618.05|620.45|618.05|620.25|617.85|0
1630608920000|2021-09-02 18:55:20|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630608930000|2021-09-02 18:55:30|620.45|618.05|620.45|618.05|620.45|618.05|620.45|618.05|0
1630608940000|2021-09-02 18:55:40|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630608950000|2021-09-02 18:55:50|620.84|618.44|620.84|618.44|620.84|618.44|620.84|618.44|0
1630608970000|2021-09-02 18:56:10|620.64|618.24|621.04|618.64|621.04|618.64|620.64|618.24|0
1630608980000|2021-09-02 18:56:20|621.23|618.83|621.04|618.64|621.23|618.83|621.04|618.64|0
1630608990000|2021-09-02 18:56:30|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630609000000|2021-09-02 18:56:40|621.62|619.22|621.43|619.03|621.62|619.22|621.43|619.03|0
1630609010000|2021-09-02 18:56:50|621.82|619.42|621.82|619.42|621.82|619.42|621.62|619.22|0
1630609020000|2021-09-02 18:57:00|622.01|619.61|621.82|619.42|622.01|619.61|621.82|619.42|0
1630609030000|2021-09-02 18:57:10|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630609040000|2021-09-02 18:57:20|622.21|619.81|622.21|619.81|622.21|619.81|622.01|619.61|0
1630609050000|2021-09-02 18:57:30|622.01|619.61|622.01|619.61|622.21|619.81|622.01|619.61|0
1630609060000|2021-09-02 18:57:40|622.11|619.71|622.21|619.81|622.21|619.81|622.11|619.71|0
1630609070000|2021-09-02 18:57:50|622.4|620|622.4|620|622.4|620|622.4|620|0
1630609080000|2021-09-02 18:58:00|622.6|620.2|622.4|620|622.6|620.2|622.4|620|0
1630609090000|2021-09-02 18:58:10|622.6|620.2|622.4|620|622.6|620.2|622.4|620|0
1630609100000|2021-09-02 18:58:20|622.21|619.81|622.79|620.39|622.79|620.39|622.21|619.81|0
1630609110000|2021-09-02 18:58:30|622.6|620.2|622.21|619.81|622.6|620.2|622.21|619.81|0
1630609120000|2021-09-02 18:58:40|622.4|620|622.4|620|622.4|620|622.3|619.9|0
1630609130000|2021-09-02 18:58:50|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630609140000|2021-09-02 18:59:00|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630609150000|2021-09-02 18:59:10|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630609170000|2021-09-02 18:59:30|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630609180000|2021-09-02 18:59:40|622.21|619.81|622.21|619.81|622.21|619.81|622.21|619.81|0
1630609190000|2021-09-02 18:59:50|622.01|619.61|622.21|619.81|622.21|619.81|622.01|619.61|0
1630609200000|2021-09-02 19:00:00|622.6|620.2|622.4|620|622.6|620.2|622.4|620|0
1630609210000|2021-09-02 19:00:10|622.6|620.2|622.79|620.39|622.79|620.39|622.6|620.2|0
1630609220000|2021-09-02 19:00:20|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630609240000|2021-09-02 19:00:40|622.4|620|622.4|620|622.4|620|622.4|620|0
1630609250000|2021-09-02 19:00:50|622.6|620.2|622.79|620.39|622.79|620.39|622.6|620.2|0
1630609260000|2021-09-02 19:01:00|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630609270000|2021-09-02 19:01:10|622.79|620.39|622.6|620.2|622.79|620.39|622.6|620.2|0
1630609280000|2021-09-02 19:01:20|622.69|620.29|622.79|620.39|622.79|620.39|622.69|620.29|0
1630609290000|2021-09-02 19:01:30|622.6|620.2|622.99|620.59|622.99|620.59|622.6|620.2|0
1630609300000|2021-09-02 19:01:40|623.18|620.78|622.99|620.59|623.18|620.78|622.99|620.59|0
1630609320000|2021-09-02 19:02:00|623.18|620.78|623.18|620.78|623.38|620.98|623.18|620.78|0
1630609340000|2021-09-02 19:02:20|622.99|620.59|622.99|620.59|622.99|620.59|622.79|620.39|0
1630609350000|2021-09-02 19:02:30|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630609360000|2021-09-02 19:02:40|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630609370000|2021-09-02 19:02:50|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630609390000|2021-09-02 19:03:10|622.4|620|622.21|619.81|622.4|620|622.21|619.81|0
1630609400000|2021-09-02 19:03:20|622.2|619.8|622.6|620.2|622.6|620.2|622.2|619.8|0
1630609410000|2021-09-02 19:03:30|622.49|620.09|622.4|620|622.49|620.09|622.4|620|0
1630609420000|2021-09-02 19:03:40|622.3|619.9|622.4|620|622.4|620|622.3|619.9|0
1630609430000|2021-09-02 19:03:50|622.2|619.8|622.4|620|622.4|620|622.2|619.8|0
1630609440000|2021-09-02 19:04:00|622.2|619.8|622.2|619.8|622.2|619.8|622.2|619.8|0
1630609450000|2021-09-02 19:04:10|622.3|619.9|622.4|620|622.4|620|622.3|619.9|0
1630609460000|2021-09-02 19:04:20|622.6|620.2|622.6|620.2|622.6|620.2|622.6|620.2|0
1630609470000|2021-09-02 19:04:30|622.4|620|622.4|620|622.4|620|622.3|619.9|0
1630609480000|2021-09-02 19:04:40|622.2|619.8|622.4|620|622.4|620|622.2|619.8|0
1630609490000|2021-09-02 19:04:50|622.3|619.9|621.81|619.41|622.3|619.9|621.81|619.41|0
1630609500000|2021-09-02 19:05:00|622.01|619.61|622.01|619.61|622.01|619.61|622.01|619.61|0
1630609510000|2021-09-02 19:05:10|622.2|619.8|622.2|619.8|622.2|619.8|622.01|619.61|0
1630609520000|2021-09-02 19:05:20|622.4|620|622.6|620.2|622.6|620.2|622.4|620|0
1630609530000|2021-09-02 19:05:30|622.4|620|622.6|620.2|622.6|620.2|622.4|620|0
1630609540000|2021-09-02 19:05:40|622.4|620|622.4|620|622.4|620|622.4|620|0
1630609550000|2021-09-02 19:05:50|622.3|619.9|622.4|620|622.4|620|622.2|619.8|0
1630609560000|2021-09-02 19:06:00|622.2|619.8|622.2|619.8|622.2|619.8|622.2|619.8|0
1630609570000|2021-09-02 19:06:10|622.01|619.61|621.81|619.41|622.01|619.61|621.81|619.41|0
1630609580000|2021-09-02 19:06:20|622.01|619.61|621.81|619.41|622.01|619.61|621.81|619.41|0
1630609590000|2021-09-02 19:06:30|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630609600000|2021-09-02 19:06:40|621.42|619.02|621.23|618.83|621.62|619.22|621.23|618.83|0
1630609610000|2021-09-02 19:06:50|621.42|619.02|621.42|619.02|621.42|619.02|621.23|618.83|0
1630609620000|2021-09-02 19:07:00|621.23|618.83|621.23|618.83|621.23|618.83|621.03|618.63|0
1630609630000|2021-09-02 19:07:10|621.42|619.02|621.23|618.83|621.42|619.02|621.23|618.83|0
1630609640000|2021-09-02 19:07:20|621.03|618.63|621.23|618.83|621.23|618.83|621.03|618.63|0
1630609650000|2021-09-02 19:07:30|621.03|618.63|621.23|618.83|621.23|618.83|621.03|618.63|0
1630609660000|2021-09-02 19:07:40|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630609670000|2021-09-02 19:07:50|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630609680000|2021-09-02 19:08:00|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630609700000|2021-09-02 19:08:20|621.23|618.83|621.32|618.92|621.42|619.02|621.23|618.83|0
1630609710000|2021-09-02 19:08:30|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630609720000|2021-09-02 19:08:40|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630609740000|2021-09-02 19:09:00|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1630609750000|2021-09-02 19:09:10|621.03|618.63|621.03|618.63|621.23|618.83|621.03|618.63|0
1630609760000|2021-09-02 19:09:20|620.83|618.43|620.83|618.43|620.83|618.43|620.83|618.43|0
1630609770000|2021-09-02 19:09:30|620.73|618.33|620.64|618.24|620.73|618.33|620.64|618.24|0
1630609780000|2021-09-02 19:09:40|620.54|618.14|620.44|618.04|620.54|618.14|620.44|618.04|0
1630609790000|2021-09-02 19:09:50|620.25|617.85|620.25|617.85|620.44|618.04|620.25|617.85|0
1630609800000|2021-09-02 19:10:00|620.34|617.94|620.44|618.04|620.44|618.04|620.34|617.94|0
1630609810000|2021-09-02 19:10:10|620.64|618.24|620.64|618.24|620.83|618.43|620.64|618.24|0
1630609820000|2021-09-02 19:10:20|620.44|618.04|620.44|618.04|620.44|618.04|620.44|618.04|0
1630609830000|2021-09-02 19:10:30|620.64|618.24|620.83|618.43|620.83|618.43|620.64|618.24|0
1630609840000|2021-09-02 19:10:40|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630609850000|2021-09-02 19:10:50|620.83|618.43|620.83|618.43|620.83|618.43|620.83|618.43|0
1630609860000|2021-09-02 19:11:00|620.64|618.24|620.25|617.85|620.64|618.24|620.25|617.85|0
1630609870000|2021-09-02 19:11:10|620.34|617.94|620.05|617.65|620.34|617.94|620.05|617.65|0
1630609880000|2021-09-02 19:11:20|620.25|617.85|620.44|618.04|620.44|618.04|620.25|617.85|0
1630609890000|2021-09-02 19:11:30|620.64|618.24|620.64|618.24|620.83|618.43|620.64|618.24|0
1630609900000|2021-09-02 19:11:40|620.44|618.04|620.25|617.85|620.44|618.04|620.25|617.85|0
1630609910000|2021-09-02 19:11:50|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1630609920000|2021-09-02 19:12:00|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1630609930000|2021-09-02 19:12:10|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1630609940000|2021-09-02 19:12:20|619.47|617.07|619.27|616.87|619.47|617.07|619.27|616.87|0
1630609950000|2021-09-02 19:12:30|619.08|616.68|619.08|616.68|619.08|616.68|619.08|616.68|0
1630609960000|2021-09-02 19:12:40|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1630609970000|2021-09-02 19:12:50|619.47|617.07|619.47|617.07|619.47|617.07|619.47|617.07|0
1630609980000|2021-09-02 19:13:00|619.27|616.87|619.47|617.07|619.47|617.07|619.27|616.87|0
1630610000000|2021-09-02 19:13:20|619.66|617.26|619.86|617.46|619.86|617.46|619.66|617.26|0
1630610010000|2021-09-02 19:13:30|620.05|617.65|620.05|617.65|620.05|617.65|620.05|617.65|0
1630610020000|2021-09-02 19:13:40|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1630610030000|2021-09-02 19:13:50|620.05|617.65|620.25|617.85|620.25|617.85|620.05|617.65|0
1630610040000|2021-09-02 19:14:00|620.44|618.04|620.64|618.24|620.64|618.24|620.44|618.04|0
1630610050000|2021-09-02 19:14:10|620.83|618.43|620.83|618.43|620.83|618.43|620.64|618.24|0
1630610060000|2021-09-02 19:14:20|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630610070000|2021-09-02 19:14:30|620.83|618.43|620.83|618.43|620.83|618.43|620.64|618.24|0
1630610090000|2021-09-02 19:14:50|620.64|618.24|620.64|618.24|620.64|618.24|620.64|618.24|0
1630610100000|2021-09-02 19:15:00|620.83|618.43|621.03|618.63|621.03|618.63|620.83|618.43|0
1630610120000|2021-09-02 19:15:20|620.83|618.43|620.83|618.43|621.03|618.63|620.83|618.43|0
1630610130000|2021-09-02 19:15:30|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630610150000|2021-09-02 19:15:50|621.22|618.82|621.22|618.82|621.22|618.82|621.22|618.82|0
1630610160000|2021-09-02 19:16:00|621.42|619.02|621.32|618.92|621.42|619.02|621.32|618.92|0
1630610170000|2021-09-02 19:16:10|621.61|619.21|621.42|619.02|621.61|619.21|621.42|619.02|0
1630610180000|2021-09-02 19:16:20|621.51|619.11|621.51|619.11|621.51|619.11|621.51|619.11|0
1630610190000|2021-09-02 19:16:30|621.61|619.21|621.61|619.21|621.81|619.41|621.61|619.21|0
1630610200000|2021-09-02 19:16:40|621.42|619.02|621.71|619.31|621.71|619.31|621.42|619.02|0
1630610210000|2021-09-02 19:16:50|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630610220000|2021-09-02 19:17:00|622|619.6|621.9|619.5|622|619.6|621.81|619.41|0
1630610230000|2021-09-02 19:17:10|622|619.6|622|619.6|622|619.6|621.81|619.41|0
1630610240000|2021-09-02 19:17:20|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630610250000|2021-09-02 19:17:30|622|619.6|622|619.6|622.2|619.8|622|619.6|0
1630610260000|2021-09-02 19:17:40|622.2|619.8|622.29|619.89|622.29|619.89|622.2|619.8|0
1630610270000|2021-09-02 19:17:50|622.39|619.99|622.2|619.8|622.39|619.99|622.2|619.8|0
1630610280000|2021-09-02 19:18:00|622|619.6|622.1|619.7|622.1|619.7|622|619.6|0
1630610290000|2021-09-02 19:18:10|622|619.6|622|619.6|622|619.6|622|619.6|0
1630610310000|2021-09-02 19:18:30|621.61|619.21|621.61|619.21|621.61|619.21|621.61|619.21|0
1630610320000|2021-09-02 19:18:40|621.81|619.41|621.81|619.41|621.81|619.41|621.81|619.41|0
1630610330000|2021-09-02 19:18:50|621.61|619.21|621.81|619.41|621.81|619.41|621.61|619.21|0
1630610340000|2021-09-02 19:19:00|622|619.6|622|619.6|622|619.6|622|619.6|0
1630610350000|2021-09-02 19:19:10|621.81|619.41|621.61|619.21|621.81|619.41|621.61|619.21|0
1630610370000|2021-09-02 19:19:30|621.42|619.02|621.22|618.82|621.42|619.02|621.22|618.82|0
1630610380000|2021-09-02 19:19:40|621.03|618.63|621.03|618.63|621.03|618.63|620.83|618.43|0
1630610410000|2021-09-02 19:20:10|620.83|618.43|620.63|618.23|620.83|618.43|620.63|618.23|0
1630610420000|2021-09-02 19:20:20|620.53|618.13|620.63|618.23|620.63|618.23|620.53|618.13|0
1630610430000|2021-09-02 19:20:30|621.03|618.63|621.03|618.63|621.03|618.63|621.03|618.63|0
1630610440000|2021-09-02 19:20:40|620.83|618.43|620.63|618.23|620.83|618.43|620.63|618.23|0
1630610450000|2021-09-02 19:20:50|620.83|618.43|620.44|618.04|620.83|618.43|620.44|618.04|0
1630610460000|2021-09-02 19:21:00|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630610470000|2021-09-02 19:21:10|620.53|618.13|620.44|618.04|620.53|618.13|620.44|618.04|0
1630610480000|2021-09-02 19:21:20|620.24|617.84|620.44|618.04|620.44|618.04|620.24|617.84|0
1630610490000|2021-09-02 19:21:30|620.24|617.84|620.44|618.04|620.44|618.04|620.24|617.84|0
1630610500000|2021-09-02 19:21:40|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630610520000|2021-09-02 19:22:00|620.83|618.43|620.63|618.23|620.83|618.43|620.63|618.23|0
1630610530000|2021-09-02 19:22:10|620.24|617.84|620.05|617.65|620.24|617.84|620.05|617.65|0
1630610560000|2021-09-02 19:22:40|619.85|617.45|620.05|617.65|620.05|617.65|619.85|617.45|0
1630610590000|2021-09-02 19:23:10|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630610600000|2021-09-02 19:23:20|619.66|617.26|619.85|617.45|619.85|617.45|619.66|617.26|0
1630610610000|2021-09-02 19:23:30|619.46|617.06|619.66|617.26|619.66|617.26|619.46|617.06|0
1630610620000|2021-09-02 19:23:40|619.85|617.45|620.05|617.65|620.05|617.65|619.85|617.45|0
1630610630000|2021-09-02 19:23:50|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630610640000|2021-09-02 19:24:00|619.66|617.26|619.46|617.06|619.66|617.26|619.46|617.06|0
1630610650000|2021-09-02 19:24:10|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1630610660000|2021-09-02 19:24:20|619.46|617.06|619.27|616.87|619.46|617.06|619.27|616.87|0
1630610670000|2021-09-02 19:24:30|619.07|616.67|618.68|616.28|619.07|616.67|618.68|616.28|0
1630610690000|2021-09-02 19:24:50|618.49|616.09|619.07|616.67|619.07|616.67|618.49|616.09|0
1630610700000|2021-09-02 19:25:00|618.88|616.48|619.27|616.87|619.27|616.87|618.88|616.48|0
1630610710000|2021-09-02 19:25:10|619.46|617.06|619.85|617.45|619.85|617.45|619.27|616.87|0
1630610720000|2021-09-02 19:25:20|619.66|617.26|619.85|617.45|619.85|617.45|619.66|617.26|0
1630610730000|2021-09-02 19:25:30|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1630610740000|2021-09-02 19:25:40|619.85|617.45|619.46|617.06|619.85|617.45|619.46|617.06|0
1630610750000|2021-09-02 19:25:50|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1630610760000|2021-09-02 19:26:00|619.46|617.06|619.66|617.26|619.85|617.45|619.46|617.06|0
1630610770000|2021-09-02 19:26:10|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1630610780000|2021-09-02 19:26:20|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1630610790000|2021-09-02 19:26:30|619.46|617.06|619.36|616.96|619.46|617.06|619.27|616.87|0
1630610800000|2021-09-02 19:26:40|619.46|617.06|619.27|616.87|619.46|617.06|619.27|616.87|0
1630610810000|2021-09-02 19:26:50|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1630610820000|2021-09-02 19:27:00|619.27|616.87|619.66|617.26|619.66|617.26|619.27|616.87|0
1630610830000|2021-09-02 19:27:10|619.85|617.45|619.66|617.26|619.85|617.45|619.66|617.26|0
1630610840000|2021-09-02 19:27:20|619.85|617.45|619.27|616.87|619.85|617.45|619.27|616.87|0
1630610850000|2021-09-02 19:27:30|619.07|616.67|618.68|616.28|619.07|616.67|618.68|616.28|0
1630610860000|2021-09-02 19:27:40|618.88|616.48|618.87|616.47|618.88|616.48|618.87|616.47|0
1630610870000|2021-09-02 19:27:50|618.48|616.08|618.68|616.28|618.68|616.28|618.48|616.08|0
1630610880000|2021-09-02 19:28:00|618.48|616.08|618.48|616.08|618.48|616.08|618.29|615.89|0
1630610890000|2021-09-02 19:28:10|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1630610900000|2021-09-02 19:28:20|618.48|616.08|618.29|615.89|618.48|616.08|618.29|615.89|0
1630610910000|2021-09-02 19:28:30|618.48|616.08|618.48|616.08|618.68|616.28|618.48|616.08|0
1630610920000|2021-09-02 19:28:40|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630610930000|2021-09-02 19:28:50|618.68|616.28|619.07|616.67|619.07|616.67|618.68|616.28|0
1630610940000|2021-09-02 19:29:00|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1630610950000|2021-09-02 19:29:10|619.46|617.06|619.07|616.67|619.46|617.06|619.07|616.67|0
1630610960000|2021-09-02 19:29:20|618.87|616.47|619.07|616.67|619.07|616.67|618.87|616.47|0
1630610970000|2021-09-02 19:29:30|619.26|616.86|619.26|616.86|619.26|616.86|619.07|616.67|0
1630610980000|2021-09-02 19:29:40|619.07|616.67|618.87|616.47|619.07|616.67|618.87|616.47|0
1630610990000|2021-09-02 19:29:50|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630611000000|2021-09-02 19:30:00|619.26|616.86|619.26|616.86|619.26|616.86|619.07|616.67|0
1630611010000|2021-09-02 19:30:10|619.85|617.45|619.65|617.25|619.85|617.45|619.65|617.25|0
1630611030000|2021-09-02 19:30:30|619.26|616.86|619.46|617.06|619.46|617.06|619.26|616.86|0
1630611040000|2021-09-02 19:30:40|619.26|616.86|618.87|616.47|619.26|616.86|618.87|616.47|0
1630611050000|2021-09-02 19:30:50|619.07|616.67|618.87|616.47|619.07|616.67|618.87|616.47|0
1630611060000|2021-09-02 19:31:00|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630611070000|2021-09-02 19:31:10|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611080000|2021-09-02 19:31:20|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630611090000|2021-09-02 19:31:30|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630611100000|2021-09-02 19:31:40|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630611120000|2021-09-02 19:32:00|618.48|616.08|618.29|615.89|618.48|616.08|618.29|615.89|0
1630611140000|2021-09-02 19:32:20|618.09|615.69|618.48|616.08|618.48|616.08|618.09|615.69|0
1630611150000|2021-09-02 19:32:30|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1630611160000|2021-09-02 19:32:40|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611170000|2021-09-02 19:32:50|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630611180000|2021-09-02 19:33:00|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1630611190000|2021-09-02 19:33:10|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611200000|2021-09-02 19:33:20|619.07|616.67|619.16|616.76|619.16|616.76|619.07|616.67|0
1630611210000|2021-09-02 19:33:30|619.07|616.67|618.87|616.47|619.07|616.67|618.87|616.47|0
1630611220000|2021-09-02 19:33:40|619.07|616.67|618.87|616.47|619.07|616.67|618.87|616.47|0
1630611230000|2021-09-02 19:33:50|619.07|616.67|619.26|616.86|619.26|616.86|619.07|616.67|0
1630611240000|2021-09-02 19:34:00|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630611250000|2021-09-02 19:34:10|619.26|616.86|619.07|616.67|619.26|616.86|619.07|616.67|0
1630611260000|2021-09-02 19:34:20|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611280000|2021-09-02 19:34:40|618.68|616.28|618.87|616.47|618.87|616.47|618.68|616.28|0
1630611290000|2021-09-02 19:34:50|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630611300000|2021-09-02 19:35:00|619.16|616.76|619.46|617.06|619.46|617.06|619.16|616.76|0
1630611310000|2021-09-02 19:35:10|619.65|617.25|619.26|616.86|619.65|617.25|619.26|616.86|0
1630611320000|2021-09-02 19:35:20|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1630611330000|2021-09-02 19:35:30|619.26|616.86|619.65|617.25|619.65|617.25|619.26|616.86|0
1630611340000|2021-09-02 19:35:40|619.46|617.06|619.46|617.06|619.65|617.25|619.46|617.06|0
1630611350000|2021-09-02 19:35:50|619.26|616.86|619.07|616.67|619.26|616.86|619.07|616.67|0
1630611360000|2021-09-02 19:36:00|618.87|616.47|618.68|616.28|618.87|616.47|618.68|616.28|0
1630611370000|2021-09-02 19:36:10|618.77|616.37|618.77|616.37|618.77|616.37|618.77|616.37|0
1630611380000|2021-09-02 19:36:20|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611390000|2021-09-02 19:36:30|618.68|616.28|618.48|616.08|618.68|616.28|618.48|616.08|0
1630611400000|2021-09-02 19:36:40|618.29|615.89|618.48|616.08|618.48|616.08|618.29|615.89|0
1630611410000|2021-09-02 19:36:50|618.29|615.89|618.09|615.69|618.29|615.89|618.09|615.69|0
1630611420000|2021-09-02 19:37:00|618.29|615.89|618.29|615.89|618.29|615.89|618.09|615.69|0
1630611430000|2021-09-02 19:37:10|618.09|615.69|618.29|615.89|618.29|615.89|618.09|615.69|0
1630611440000|2021-09-02 19:37:20|617.9|615.5|618.09|615.69|618.09|615.69|617.9|615.5|0
1630611450000|2021-09-02 19:37:30|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1630611460000|2021-09-02 19:37:40|618.09|615.69|618.09|615.69|618.09|615.69|617.9|615.5|0
1630611470000|2021-09-02 19:37:50|617.9|615.5|618.09|615.69|618.09|615.69|617.9|615.5|0
1630611480000|2021-09-02 19:38:00|617.7|615.3|617.9|615.5|617.9|615.5|617.7|615.3|0
1630611490000|2021-09-02 19:38:10|617.7|615.3|617.7|615.3|617.7|615.3|617.7|615.3|0
1630611500000|2021-09-02 19:38:20|617.9|615.5|617.9|615.5|617.9|615.5|617.9|615.5|0
1630611510000|2021-09-02 19:38:30|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1630611520000|2021-09-02 19:38:40|617.99|615.59|618.29|615.89|618.29|615.89|617.99|615.59|0
1630611530000|2021-09-02 19:38:50|618.38|615.98|618.68|616.28|618.68|616.28|618.38|615.98|0
1630611540000|2021-09-02 19:39:00|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1630611550000|2021-09-02 19:39:10|619.26|616.86|619.46|617.06|619.46|617.06|619.26|616.86|0
1630611560000|2021-09-02 19:39:20|619.26|616.86|619.07|616.67|619.46|617.06|619.07|616.67|0
1630611570000|2021-09-02 19:39:30|619.46|617.06|619.26|616.86|619.46|617.06|619.26|616.86|0
1630611580000|2021-09-02 19:39:40|619.46|617.06|619.26|616.86|619.46|617.06|619.26|616.86|0
1630611590000|2021-09-02 19:39:50|619.07|616.67|619.26|616.86|619.26|616.86|618.87|616.47|0
1630611600000|2021-09-02 19:40:00|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1630611610000|2021-09-02 19:40:10|619.26|616.86|619.46|617.06|619.46|617.06|619.26|616.86|0
1630611620000|2021-09-02 19:40:20|619.65|617.25|619.74|617.34|619.74|617.34|619.46|617.06|0
1630611630000|2021-09-02 19:40:30|619.65|617.25|619.65|617.25|619.65|617.25|619.46|617.06|0
1630611640000|2021-09-02 19:40:40|619.46|617.06|619.65|617.25|619.65|617.25|619.46|617.06|0
1630611650000|2021-09-02 19:40:50|619.74|617.34|619.85|617.45|619.85|617.45|619.65|617.25|0
1630611660000|2021-09-02 19:41:00|620.04|617.64|620.04|617.64|620.24|617.84|620.04|617.64|0
1630611670000|2021-09-02 19:41:10|620.24|617.84|620.04|617.64|620.24|617.84|620.04|617.64|0
1630611680000|2021-09-02 19:41:20|620.13|617.73|619.85|617.45|620.13|617.73|619.85|617.45|0
1630611690000|2021-09-02 19:41:30|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630611700000|2021-09-02 19:41:40|619.85|617.45|619.85|617.45|619.85|617.45|619.85|617.45|0
1630611710000|2021-09-02 19:41:50|619.65|617.25|619.65|617.25|619.65|617.25|619.65|617.25|0
1630611720000|2021-09-02 19:42:00|619.45|617.05|619.45|617.05|619.45|617.05|619.45|617.05|0
1630611730000|2021-09-02 19:42:10|619.65|617.25|619.84|617.44|619.84|617.44|619.65|617.25|0
1630611740000|2021-09-02 19:42:20|619.94|617.54|620.04|617.64|620.04|617.64|619.84|617.44|0
1630611750000|2021-09-02 19:42:30|619.84|617.44|619.84|617.44|619.84|617.44|619.65|617.25|0
1630611760000|2021-09-02 19:42:40|619.65|617.25|619.94|617.54|619.94|617.54|619.65|617.25|0
1630611770000|2021-09-02 19:42:50|619.84|617.44|620.04|617.64|620.04|617.64|619.84|617.44|0
1630611780000|2021-09-02 19:43:00|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630611790000|2021-09-02 19:43:10|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630611800000|2021-09-02 19:43:20|620.43|618.03|620.43|618.03|620.43|618.03|620.43|618.03|0
1630611810000|2021-09-02 19:43:30|620.63|618.23|620.82|618.42|620.82|618.42|620.52|618.12|0
1630611820000|2021-09-02 19:43:40|620.63|618.23|620.63|618.23|620.63|618.23|620.63|618.23|0
1630611840000|2021-09-02 19:44:00|620.23|617.83|620.23|617.83|620.43|618.03|620.23|617.83|0
1630611850000|2021-09-02 19:44:10|620.43|618.03|620.23|617.83|620.43|618.03|620.23|617.83|0
1630611860000|2021-09-02 19:44:20|620.13|617.73|620.04|617.64|620.23|617.83|620.04|617.64|0
1630611870000|2021-09-02 19:44:30|619.84|617.44|619.65|617.25|619.94|617.54|619.65|617.25|0
1630611880000|2021-09-02 19:44:40|619.45|617.05|619.26|616.86|619.45|617.05|619.26|616.86|0
1630611890000|2021-09-02 19:44:50|619.45|617.05|619.45|617.05|619.45|617.05|619.45|617.05|0
1630611900000|2021-09-02 19:45:00|619.26|616.86|619.65|617.25|619.65|617.25|619.26|616.86|0
1630611910000|2021-09-02 19:45:10|619.84|617.44|619.84|617.44|620.04|617.64|619.84|617.44|0
1630611920000|2021-09-02 19:45:20|619.94|617.54|620.04|617.64|620.04|617.64|619.84|617.44|0
1630611930000|2021-09-02 19:45:30|619.84|617.44|620.04|617.64|620.04|617.64|619.84|617.44|0
1630611940000|2021-09-02 19:45:40|619.84|617.44|620.43|618.03|620.43|618.03|619.84|617.44|0
1630611950000|2021-09-02 19:45:50|620.62|618.22|620.04|617.64|620.62|618.22|620.04|617.64|0
1630611960000|2021-09-02 19:46:00|619.84|617.44|619.74|617.34|619.84|617.44|619.74|617.34|0
1630611970000|2021-09-02 19:46:10|619.84|617.44|619.74|617.34|619.84|617.44|619.65|617.25|0
1630611980000|2021-09-02 19:46:20|619.84|617.44|619.65|617.25|619.84|617.44|619.45|617.05|0
1630611990000|2021-09-02 19:46:30|619.26|616.86|619.26|616.86|619.45|617.05|619.26|616.86|0
1630612000000|2021-09-02 19:46:40|619.45|617.05|619.26|616.86|619.45|617.05|619.26|616.86|0
1630612010000|2021-09-02 19:46:50|619.45|617.05|619.26|616.86|619.45|617.05|619.26|616.86|0
1630612020000|2021-09-02 19:47:00|619.45|617.05|619.45|617.05|619.65|617.25|619.45|617.05|0
1630612030000|2021-09-02 19:47:10|619.26|616.86|618.87|616.47|619.26|616.86|618.87|616.47|0
1630612040000|2021-09-02 19:47:20|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1630612050000|2021-09-02 19:47:30|618.87|616.47|618.67|616.27|618.87|616.47|618.67|616.27|0
1630612060000|2021-09-02 19:47:40|618.87|616.47|618.87|616.47|618.87|616.47|618.67|616.27|0
1630612070000|2021-09-02 19:47:50|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1630612080000|2021-09-02 19:48:00|618.67|616.27|618.48|616.08|618.67|616.27|618.48|616.08|0
1630612090000|2021-09-02 19:48:10|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1630612100000|2021-09-02 19:48:20|618.18|615.78|618.28|615.88|618.28|615.88|618.09|615.69|0
1630612110000|2021-09-02 19:48:30|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1630612120000|2021-09-02 19:48:40|618.67|616.27|618.87|616.47|618.87|616.47|618.57|616.17|0
1630612130000|2021-09-02 19:48:50|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1630612140000|2021-09-02 19:49:00|618.76|616.36|619.06|616.66|619.06|616.66|618.76|616.36|0
1630612150000|2021-09-02 19:49:10|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1630612170000|2021-09-02 19:49:30|619.45|617.05|619.26|616.86|619.45|617.05|619.26|616.86|0
1630612180000|2021-09-02 19:49:40|619.06|616.66|619.26|616.86|619.26|616.86|619.06|616.66|0
1630612190000|2021-09-02 19:49:50|619.06|616.66|618.67|616.27|619.06|616.66|618.67|616.27|0
1630612200000|2021-09-02 19:50:00|618.87|616.47|619.45|617.05|619.45|617.05|618.87|616.47|0
1630612210000|2021-09-02 19:50:10|619.65|617.25|620.04|617.64|620.04|617.64|619.65|617.25|0
1630612220000|2021-09-02 19:50:20|620.23|617.83|620.43|618.03|620.62|618.22|620.23|617.83|0
1630612230000|2021-09-02 19:50:30|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630612240000|2021-09-02 19:50:40|620.62|618.22|621.01|618.61|621.01|618.61|620.43|618.03|0
1630612250000|2021-09-02 19:50:50|620.82|618.42|621.4|619|621.4|619|620.82|618.42|0
1630612260000|2021-09-02 19:51:00|621.21|618.81|621.6|619.2|621.6|619.2|621.21|618.81|0
1630612270000|2021-09-02 19:51:10|621.5|619.1|621.6|619.2|621.79|619.39|621.5|619.1|0
1630612280000|2021-09-02 19:51:20|622.19|619.79|622.19|619.79|622.19|619.79|622.19|619.79|0
1630612290000|2021-09-02 19:51:30|621.99|619.59|622.58|620.18|622.58|620.18|621.99|619.59|0
1630612300000|2021-09-02 19:51:40|622.19|619.79|621.99|619.59|622.38|619.98|621.99|619.59|0
1630612310000|2021-09-02 19:51:50|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1630612320000|2021-09-02 19:52:00|621.79|619.39|622.38|619.98|622.38|619.98|621.79|619.39|0
1630612330000|2021-09-02 19:52:10|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1630612340000|2021-09-02 19:52:20|621.99|619.59|622.38|619.98|622.38|619.98|621.99|619.59|0
1630612350000|2021-09-02 19:52:30|622.18|619.78|621.99|619.59|622.18|619.78|621.99|619.59|0
1630612360000|2021-09-02 19:52:40|622.18|619.78|622.38|619.98|622.38|619.98|622.18|619.78|0
1630612370000|2021-09-02 19:52:50|622.18|619.78|622.58|620.18|622.58|620.18|622.18|619.78|0
1630612380000|2021-09-02 19:53:00|622.38|619.98|622.77|620.37|622.77|620.37|622.38|619.98|0
1630612390000|2021-09-02 19:53:10|622.87|620.47|622.77|620.37|622.87|620.47|622.77|620.37|0
1630612400000|2021-09-02 19:53:20|622.97|620.57|622.38|619.98|622.97|620.57|622.38|619.98|0
1630612410000|2021-09-02 19:53:30|622.58|620.18|622.38|619.98|622.58|620.18|622.18|619.78|0
1630612420000|2021-09-02 19:53:40|622.18|619.78|621.99|619.59|622.18|619.78|621.99|619.59|0
1630612430000|2021-09-02 19:53:50|622.08|619.68|621.99|619.59|622.08|619.68|621.99|619.59|0
1630612440000|2021-09-02 19:54:00|622.18|619.78|622.38|619.98|622.38|619.98|622.18|619.78|0
1630612450000|2021-09-02 19:54:10|621.99|619.59|621.99|619.59|622.18|619.78|621.99|619.59|0
1630612460000|2021-09-02 19:54:20|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1630612470000|2021-09-02 19:54:30|621.79|619.39|621.79|619.39|621.79|619.39|621.69|619.29|0
1630612480000|2021-09-02 19:54:40|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1630612490000|2021-09-02 19:54:50|622.57|620.17|622.77|620.37|622.77|620.37|622.57|620.17|0
1630612500000|2021-09-02 19:55:00|622.57|620.17|622.38|619.98|622.57|620.17|622.38|619.98|0
1630612510000|2021-09-02 19:55:10|622.57|620.17|622.77|620.37|622.77|620.37|622.57|620.17|0
1630612530000|2021-09-02 19:55:30|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1630612540000|2021-09-02 19:55:40|623.16|620.76|623.36|620.96|623.36|620.96|623.16|620.76|0
1630612550000|2021-09-02 19:55:50|623.55|621.15|623.55|621.15|623.55|621.15|623.36|620.96|0
1630612560000|2021-09-02 19:56:00|623.75|621.35|623.55|621.15|623.75|621.35|623.55|621.15|0
1630612570000|2021-09-02 19:56:10|623.75|621.35|623.55|621.15|623.75|621.35|623.55|621.15|0
1630612580000|2021-09-02 19:56:20|623.36|620.96|623.36|620.96|623.36|620.96|623.36|620.96|0
1630612610000|2021-09-02 19:56:50|623.16|620.76|623.36|620.96|623.36|620.96|623.16|620.76|0
1630612620000|2021-09-02 19:57:00|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1630612630000|2021-09-02 19:57:10|623.16|620.76|623.55|621.15|623.55|621.15|622.97|620.57|0
1630612640000|2021-09-02 19:57:20|623.36|620.96|623.16|620.76|623.36|620.96|623.16|620.76|0
1630612650000|2021-09-02 19:57:30|623.36|620.96|622.96|620.56|623.36|620.96|622.96|620.56|0
1630612660000|2021-09-02 19:57:40|623.16|620.76|623.16|620.76|623.16|620.76|622.96|620.56|0
1630612670000|2021-09-02 19:57:50|622.77|620.37|622.96|620.56|622.96|620.56|622.77|620.37|0
1630612680000|2021-09-02 19:58:00|623.55|621.15|623.55|621.15|623.55|621.15|623.16|620.76|0
1630612690000|2021-09-02 19:58:10|623.75|621.35|623.94|621.54|623.94|621.54|623.75|621.35|0
1630612700000|2021-09-02 19:58:20|623.75|621.35|623.94|621.54|623.94|621.54|623.75|621.35|0
1630612710000|2021-09-02 19:58:30|624.14|621.74|624.14|621.74|624.14|621.74|624.14|621.74|0
1630612720000|2021-09-02 19:58:40|624.33|621.93|624.73|622.33|624.73|622.33|624.33|621.93|0
1630612730000|2021-09-02 19:58:50|624.92|622.52|624.73|622.33|624.92|622.52|624.73|622.33|0
1630612740000|2021-09-02 19:59:00|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1630612750000|2021-09-02 19:59:10|624.53|622.13|624.53|622.13|624.73|622.33|624.53|622.13|0
1630612760000|2021-09-02 19:59:20|624.73|622.33|624.92|622.52|624.92|622.52|624.53|622.13|0
1630612770000|2021-09-02 19:59:30|624.53|622.13|624.53|622.13|624.92|622.52|624.53|622.13|0
1630612780000|2021-09-02 19:59:40|624.73|622.33|625.31|622.91|625.31|622.91|624.73|622.33|0
1630612790000|2021-09-02 19:59:50|625.51|623.11|625.9|623.5|625.9|623.5|625.31|622.91|0
1630612800000|2021-09-02 20:00:00|625.51|623.11|626.49|624.09|626.49|624.09|625.51|623.11|0
1630612810000|2021-09-02 20:00:10|626.68|624.28|626.68|624.28|626.68|624.28|626.49|624.09|0
1630612830000|2021-09-02 20:00:30|626.88|624.48|626.88|624.48|626.88|624.48|626.68|624.28|0
1630612840000|2021-09-02 20:00:40|627.08|624.68|626.88|624.48|627.08|624.68|626.88|624.48|0
1630612850000|2021-09-02 20:00:50|626.68|624.28|626.88|624.48|626.88|624.48|626.68|624.28|0
1630612860000|2021-09-02 20:01:00|626.68|624.28|626.68|624.28|626.88|624.48|626.68|624.28|0
1630612870000|2021-09-02 20:01:10|626.88|624.48|626.68|624.28|626.88|624.48|626.68|624.28|0
1630612880000|2021-09-02 20:01:20|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1630612890000|2021-09-02 20:01:30|626.29|623.89|626.49|624.09|626.49|624.09|626.29|623.89|0
1630612900000|2021-09-02 20:01:40|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630612920000|2021-09-02 20:02:00|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630612930000|2021-09-02 20:02:10|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1630612940000|2021-09-02 20:02:20|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630612950000|2021-09-02 20:02:30|626.1|623.7|625.9|623.5|626.1|623.7|625.9|623.5|0
1630612960000|2021-09-02 20:02:40|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1630612970000|2021-09-02 20:02:50|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630612980000|2021-09-02 20:03:00|626.1|623.7|626.1|623.7|626.1|623.7|625.9|623.5|0
1630612990000|2021-09-02 20:03:10|626.09|623.69|625.9|623.5|626.09|623.69|625.9|623.5|0
1630613010000|2021-09-02 20:03:30|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630613030000|2021-09-02 20:03:50|626.29|623.89|626.09|623.69|626.29|623.89|626.09|623.69|0
1630613050000|2021-09-02 20:04:10|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630613080000|2021-09-02 20:04:40|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1630613100000|2021-09-02 20:05:00|625.9|623.5|625.7|623.3|625.9|623.5|625.7|623.3|0
1630613110000|2021-09-02 20:05:10|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1630613150000|2021-09-02 20:05:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1630613190000|2021-09-02 20:06:30|626.29|623.89|626.09|623.69|626.29|623.89|626.09|623.69|0
1630613200000|2021-09-02 20:06:40|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1630613210000|2021-09-02 20:06:50|626.09|623.69|625.9|623.5|626.09|623.69|625.9|623.5|0
1630613220000|2021-09-02 20:07:00|625.7|623.3|625.31|622.91|625.7|623.3|625.31|622.91|0
1630613250000|2021-09-02 20:07:30|625.11|622.71|624.92|622.52|625.11|622.71|624.92|622.52|0
1630613280000|2021-09-02 20:08:00|624.72|622.32|624.53|622.13|624.72|622.32|624.53|622.13|0
1630613290000|2021-09-02 20:08:10|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630613300000|2021-09-02 20:08:20|624.42|622.02|624.53|622.13|624.53|622.13|624.42|622.02|0
1630613330000|2021-09-02 20:08:50|624.72|622.32|624.72|622.32|624.72|622.32|624.72|622.32|0
1630613340000|2021-09-02 20:09:00|624.33|621.93|624.53|622.13|624.53|622.13|624.33|621.93|0
1630613370000|2021-09-02 20:09:30|624.33|621.93|624.72|622.32|624.72|622.32|624.33|621.93|0
1630613380000|2021-09-02 20:09:40|624.53|622.13|624.53|622.13|624.53|622.13|624.53|622.13|0
1630613390000|2021-09-02 20:09:50|624.72|622.32|624.53|622.13|624.72|622.32|624.53|622.13|0
1630613400000|2021-09-02 20:10:00|624.42|622.02|624.33|621.93|624.53|622.13|624.33|621.93|0
1630613410000|2021-09-02 20:10:10|624.53|622.13|624.53|622.13|624.53|622.13|624.53|622.13|0
1630613420000|2021-09-02 20:10:20|624.72|622.32|624.53|622.13|624.72|622.32|624.53|622.13|0
1630613440000|2021-09-02 20:10:40|624.52|622.12|624.33|621.93|624.52|622.12|624.33|621.93|0
1630613450000|2021-09-02 20:10:50|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613460000|2021-09-02 20:11:00|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630613490000|2021-09-02 20:11:30|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613510000|2021-09-02 20:11:50|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1630613520000|2021-09-02 20:12:00|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613530000|2021-09-02 20:12:10|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1630613570000|2021-09-02 20:12:50|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613580000|2021-09-02 20:13:00|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630613590000|2021-09-02 20:13:10|624.13|621.73|624.33|621.93|624.33|621.93|624.13|621.73|0
1630613600000|2021-09-02 20:13:20|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613610000|2021-09-02 20:13:30|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630613620000|2021-09-02 20:13:40|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630613630000|2021-09-02 20:13:50|624.33|621.93|624.52|622.12|624.52|622.12|624.33|621.93|0
1630613640000|2021-09-02 20:14:00|624.72|622.32|625.11|622.71|625.11|622.71|624.72|622.32|0
1630613650000|2021-09-02 20:14:10|625.31|622.91|624.92|622.52|625.31|622.91|624.92|622.52|0
1630613670000|2021-09-02 20:14:30|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1630613680000|2021-09-02 20:14:40|625.31|622.91|625.7|623.3|625.7|623.3|625.31|622.91|0
1630613690000|2021-09-02 20:14:50|625.6|623.2|625.7|623.3|625.7|623.3|625.5|623.1|0
1630613730000|2021-09-02 20:15:30|627.31|624.51|627.12|624.32|627.31|624.51|627.12|624.32|0
1630613740000|2021-09-02 20:15:40|627.02|624.22|627.12|624.32|627.12|624.32|626.92|624.12|0
1630613760000|2021-09-02 20:16:00|626.14|623.34|625.17|622.37|626.14|623.34|625.17|622.37|0
1630613780000|2021-09-02 20:16:20|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1630613800000|2021-09-02 20:16:40|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1630613810000|2021-09-02 20:16:50|625.17|622.37|625.36|622.56|625.36|622.56|625.17|622.37|0
1630613840000|2021-09-02 20:17:20|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1630613880000|2021-09-02 20:18:00|625.76|622.96|625.76|622.96|625.76|622.96|625.76|622.96|0
1630614020000|2021-09-02 20:20:20|625.65|622.85|625.76|622.96|625.76|622.96|625.65|622.85|0
1630614030000|2021-09-02 20:20:30|625.56|622.76|625.56|622.76|625.56|622.76|625.56|622.76|0
1630614050000|2021-09-02 20:20:50|625.65|622.85|625.76|622.96|625.76|622.96|625.65|622.85|0
1630614070000|2021-09-02 20:21:10|625.65|622.85|625.76|622.96|625.76|622.96|625.65|622.85|0
1630614080000|2021-09-02 20:21:20|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630614270000|2021-09-02 20:24:30|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1630614380000|2021-09-02 20:26:20|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630614420000|2021-09-02 20:27:00|625.85|623.05|625.95|623.15|625.95|623.15|625.85|623.05|0
1630614580000|2021-09-02 20:29:40|626.14|623.34|625.95|623.15|626.14|623.34|625.95|623.15|0
1630614600000|2021-09-02 20:30:00|626.14|623.34|625.95|623.15|626.14|623.34|625.95|623.15|0
1630614670000|2021-09-02 20:31:10|625.85|623.05|625.85|623.05|625.85|623.05|625.85|623.05|0
1630614680000|2021-09-02 20:31:20|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630614720000|2021-09-02 20:32:00|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1630614730000|2021-09-02 20:32:10|625.65|622.85|625.75|622.95|625.75|622.95|625.65|622.85|0
1630614870000|2021-09-02 20:34:30|625.65|622.85|625.75|622.95|625.75|622.95|625.65|622.85|0
1630614880000|2021-09-02 20:34:40|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1630614960000|2021-09-02 20:36:00|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630614970000|2021-09-02 20:36:10|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1630615000000|2021-09-02 20:36:40|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1630615010000|2021-09-02 20:36:50|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630615020000|2021-09-02 20:37:00|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1630615060000|2021-09-02 20:37:40|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630615120000|2021-09-02 20:38:40|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1630615130000|2021-09-02 20:38:50|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1630615180000|2021-09-02 20:39:40|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1630615220000|2021-09-02 20:40:20|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1630615280000|2021-09-02 20:41:20|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1630615310000|2021-09-02 20:41:50|626.53|623.73|626.53|623.73|626.53|623.73|626.53|623.73|0
1630615330000|2021-09-02 20:42:10|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630616390000|2021-09-02 20:59:50|626.23|623.43|626.23|623.43|626.42|623.62|626.23|623.43|0
1630616400000|2021-09-02 21:00:00|626.17|623.37|626.23|623.43|626.23|623.43|626.17|623.37|0
1630616450000|2021-09-02 21:00:50|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1630616500000|2021-09-02 21:01:40|626.52|623.72|626.52|623.72|626.52|623.72|626.52|623.72|0
1630616530000|2021-09-02 21:02:10|626.57|623.77|626.57|623.77|626.57|623.77|626.57|623.77|0
1630616600000|2021-09-02 21:03:20|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1630616610000|2021-09-02 21:03:30|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1630616630000|2021-09-02 21:03:50|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1630616650000|2021-09-02 21:04:10|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1630616750000|2021-09-02 21:05:50|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1630616810000|2021-09-02 21:06:50|626.31|623.51|626.51|623.71|626.51|623.71|626.31|623.51|0
1630616920000|2021-09-02 21:08:40|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1630616940000|2021-09-02 21:09:00|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1630616970000|2021-09-02 21:09:30|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1630616980000|2021-09-02 21:09:40|626.6|623.8|626.74|623.94|626.88|624.08|626.6|623.8|0
1630617030000|2021-09-02 21:10:30|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1630617110000|2021-09-02 21:11:50|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1630617160000|2021-09-02 21:12:40|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1630617170000|2021-09-02 21:12:50|626.57|623.77|626.57|623.77|626.57|623.77|626.57|623.77|0
1630617260000|2021-09-02 21:14:20|626.56|623.76|626.56|623.76|626.56|623.76|626.56|623.76|0
1630617670000|2021-09-02 21:21:10|626.39|623.59|626.39|623.59|626.39|623.59|626.39|623.59|0
1630617720000|2021-09-02 21:22:00|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1630617730000|2021-09-02 21:22:10|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630617790000|2021-09-02 21:23:10|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1630617810000|2021-09-02 21:23:30|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630617990000|2021-09-02 21:26:30|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1630618040000|2021-09-02 21:27:20|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630618050000|2021-09-02 21:27:30|626.39|623.59|626.39|623.59|626.39|623.59|626.39|623.59|0
1630618060000|2021-09-02 21:27:40|626.13|623.33|626.13|623.33|626.13|623.33|626.13|623.33|0
1630618080000|2021-09-02 21:28:00|626.3|623.5|626.33|623.53|626.36|623.56|626.3|623.5|0
1630618090000|2021-09-02 21:28:10|626.39|623.59|626.33|623.53|626.39|623.59|626.33|623.53|0
1630618150000|2021-09-02 21:29:10|626.39|623.59|626.3|623.5|626.39|623.59|626.3|623.5|0
1630618340000|2021-09-02 21:32:20|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1630618360000|2021-09-02 21:32:40|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1630618750000|2021-09-02 21:39:10|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1630618760000|2021-09-02 21:39:20|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1630618800000|2021-09-02 21:40:00|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1630618840000|2021-09-02 21:40:40|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630618850000|2021-09-02 21:40:50|626.27|623.47|626.21|623.41|626.27|623.47|626.21|623.41|0
1630618860000|2021-09-02 21:41:00|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1630618870000|2021-09-02 21:41:10|626.21|623.41|626.12|623.32|626.21|623.41|626.12|623.32|0
1630618900000|2021-09-02 21:41:40|626.21|623.41|626.24|623.44|626.24|623.44|626.21|623.41|0
1630618960000|2021-09-02 21:42:40|626.36|623.56|626.36|623.56|626.36|623.56|626.36|623.56|0
1630618970000|2021-09-02 21:42:50|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1630619030000|2021-09-02 21:43:50|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630619060000|2021-09-02 21:44:20|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1630619070000|2021-09-02 21:44:30|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1630619090000|2021-09-02 21:44:50|626.36|623.56|626.36|623.56|626.36|623.56|626.36|623.56|0
1630619150000|2021-09-02 21:45:50|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1630619170000|2021-09-02 21:46:10|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1630619180000|2021-09-02 21:46:20|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1630619380000|2021-09-02 21:49:40|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1630619390000|2021-09-02 21:49:50|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1630619640000|2021-09-02 21:54:00|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1630619740000|2021-09-02 21:55:40|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1630619750000|2021-09-02 21:55:50|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1630619780000|2021-09-02 21:56:20|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1630620000000|2021-09-02 22:00:00|626.2|623.4|626.2|623.4|626.4|623.6|626.2|623.4|0
1630620010000|2021-09-02 22:00:10|626.3|623.5|625.91|623.11|626.3|623.5|625.91|623.11|0
1630620020000|2021-09-02 22:00:20|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620030000|2021-09-02 22:00:30|625.91|623.11|625.91|623.11|625.91|623.11|625.71|622.91|0
1630620040000|2021-09-02 22:00:40|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620050000|2021-09-02 22:00:50|625.81|623.01|625.71|622.91|625.81|623.01|625.71|622.91|0
1630620060000|2021-09-02 22:01:00|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1630620070000|2021-09-02 22:01:10|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620110000|2021-09-02 22:01:50|625.81|623.01|625.71|622.91|625.81|623.01|625.71|622.91|0
1630620140000|2021-09-02 22:02:20|625.81|623.01|625.91|623.11|625.91|623.11|625.81|623.01|0
1630620160000|2021-09-02 22:02:40|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620190000|2021-09-02 22:03:10|625.52|622.72|625.71|622.91|625.71|622.91|625.52|622.72|0
1630620200000|2021-09-02 22:03:20|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1630620560000|2021-09-02 22:09:20|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1630620600000|2021-09-02 22:10:00|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620660000|2021-09-02 22:11:00|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1630620670000|2021-09-02 22:11:10|625.8|623|625.91|623.11|625.91|623.11|625.8|623|0
1630620690000|2021-09-02 22:11:30|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620720000|2021-09-02 22:12:00|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1630620740000|2021-09-02 22:12:20|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620770000|2021-09-02 22:12:50|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1630620790000|2021-09-02 22:13:10|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630620860000|2021-09-02 22:14:20|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1630620930000|2021-09-02 22:15:30|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1630620960000|2021-09-02 22:16:00|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1630620970000|2021-09-02 22:16:10|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1630621150000|2021-09-02 22:19:10|625.31|622.51|625.51|622.71|625.51|622.71|625.31|622.51|0
1630621170000|2021-09-02 22:19:30|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1630621180000|2021-09-02 22:19:40|625.41|622.61|625.51|622.71|625.51|622.71|625.41|622.61|0
1630621190000|2021-09-02 22:19:50|625.41|622.61|625.51|622.71|625.51|622.71|625.31|622.51|0
1630621210000|2021-09-02 22:20:10|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1630621250000|2021-09-02 22:20:50|625.21|622.41|625.21|622.41|625.21|622.41|625.21|622.41|0
1630621260000|2021-09-02 22:21:00|625.12|622.32|625.12|622.32|625.12|622.32|625.12|622.32|0
1630621370000|2021-09-02 22:22:50|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1630621380000|2021-09-02 22:23:00|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1630621420000|2021-09-02 22:23:40|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1630621440000|2021-09-02 22:24:00|625.6|622.8|625.71|622.91|625.71|622.91|625.6|622.8|0
1630621460000|2021-09-02 22:24:20|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1630621470000|2021-09-02 22:24:30|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1630621490000|2021-09-02 22:24:50|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1630621560000|2021-09-02 22:26:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1630621610000|2021-09-02 22:26:50|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1630621650000|2021-09-02 22:27:30|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1630621690000|2021-09-02 22:28:10|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1630621750000|2021-09-02 22:29:10|626.29|623.49|626.49|623.69|626.49|623.69|626.29|623.49|0
1630621800000|2021-09-02 22:30:00|626.68|623.88|626.68|623.88|626.68|623.88|626.49|623.69|0
1630621860000|2021-09-02 22:31:00|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630621910000|2021-09-02 22:31:50|626.78|623.98|626.78|623.98|626.78|623.98|626.78|623.98|0
1630621920000|2021-09-02 22:32:00|626.68|623.88|626.68|623.88|626.78|623.98|626.68|623.88|0
1630621950000|2021-09-02 22:32:30|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630621970000|2021-09-02 22:32:50|626.78|623.98|626.68|623.88|626.78|623.98|626.68|623.88|0
1630622020000|2021-09-02 22:33:40|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630622060000|2021-09-02 22:34:20|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630622080000|2021-09-02 22:34:40|626.97|624.17|627.07|624.27|627.07|624.27|626.97|624.17|0
1630622090000|2021-09-02 22:34:50|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630622100000|2021-09-02 22:35:00|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630622140000|2021-09-02 22:35:40|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630622180000|2021-09-02 22:36:20|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1630622190000|2021-09-02 22:36:30|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1630622210000|2021-09-02 22:36:50|626.68|623.88|626.68|623.88|626.77|623.97|626.68|623.88|0
1630622370000|2021-09-02 22:39:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630622380000|2021-09-02 22:39:40|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1630622430000|2021-09-02 22:40:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630622560000|2021-09-02 22:42:40|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1630622570000|2021-09-02 22:42:50|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630622600000|2021-09-02 22:43:20|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1630622610000|2021-09-02 22:43:30|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1630622640000|2021-09-02 22:44:00|626.68|623.88|626.87|624.07|626.87|624.07|626.68|623.88|0
1630622680000|2021-09-02 22:44:40|626.77|623.97|626.87|624.07|626.87|624.07|626.77|623.97|0
1630622700000|2021-09-02 22:45:00|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1630622970000|2021-09-02 22:49:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630623010000|2021-09-02 22:50:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1630623070000|2021-09-02 22:51:10|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630623170000|2021-09-02 22:52:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1630623230000|2021-09-02 22:53:50|626.38|623.58|626.48|623.68|626.48|623.68|626.38|623.58|0
1630623270000|2021-09-02 22:54:30|626.57|623.77|626.67|623.87|626.67|623.87|626.57|623.77|0
1630623390000|2021-09-02 22:56:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1630623520000|2021-09-02 22:58:40|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1630623590000|2021-09-02 22:59:50|626.48|623.68|626.47|623.67|626.48|623.68|626.47|623.67|0
1630623600000|2021-09-02 23:00:00|626.67|623.87|626.47|623.67|626.67|623.87|626.47|623.67|0
1630623820000|2021-09-02 23:03:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1630624010000|2021-09-02 23:06:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1630624050000|2021-09-02 23:07:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1630624090000|2021-09-02 23:08:10|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1630624150000|2021-09-02 23:09:10|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1630624360000|2021-09-02 23:12:40|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1630624370000|2021-09-02 23:12:50|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1630624440000|2021-09-02 23:14:00|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1630624520000|2021-09-02 23:15:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1630624580000|2021-09-02 23:16:20|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1630624590000|2021-09-02 23:16:30|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1630624620000|2021-09-02 23:17:00|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1630624660000|2021-09-02 23:17:40|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1630624780000|2021-09-02 23:19:40|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1630624830000|2021-09-02 23:20:30|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1630624870000|2021-09-02 23:21:10|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1630624900000|2021-09-02 23:21:40|625.29|622.49|625.49|622.69|625.49|622.69|625.29|622.49|0
1630624920000|2021-09-02 23:22:00|625.29|622.49|625.49|622.69|625.49|622.69|625.29|622.49|0
1630624930000|2021-09-02 23:22:10|625.38|622.58|625.29|622.49|625.38|622.58|625.29|622.49|0
1630625060000|2021-09-02 23:24:20|625.48|622.68|625.48|622.68|625.48|622.68|625.48|622.68|0
1630625120000|2021-09-02 23:25:20|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1630625150000|2021-09-02 23:25:50|625.19|622.39|625.19|622.39|625.19|622.39|625.19|622.39|0
1630625160000|2021-09-02 23:26:00|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1630625170000|2021-09-02 23:26:10|625.19|622.39|625.09|622.29|625.19|622.39|625.09|622.29|0
1630625270000|2021-09-02 23:27:50|624.9|622.1|624.89|622.09|624.9|622.1|624.89|622.09|0
1630625290000|2021-09-02 23:28:10|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1630625320000|2021-09-02 23:28:40|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1630625340000|2021-09-02 23:29:00|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1630625400000|2021-09-02 23:30:00|625.29|622.49|625.09|622.29|625.29|622.49|625.09|622.29|0
1630625460000|2021-09-02 23:31:00|624.99|622.19|624.89|622.09|624.99|622.19|624.89|622.09|0
1630625540000|2021-09-02 23:32:20|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1630625560000|2021-09-02 23:32:40|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1630625580000|2021-09-02 23:33:00|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1630625610000|2021-09-02 23:33:30|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1630625630000|2021-09-02 23:33:50|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1630625640000|2021-09-02 23:34:00|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1630625690000|2021-09-02 23:34:50|624.3|621.5|624.3|621.5|624.3|621.5|624.3|621.5|0
1630625730000|2021-09-02 23:35:30|624.5|621.7|624.5|621.7|624.5|621.7|624.5|621.7|0
1630625770000|2021-09-02 23:36:10|624.59|621.79|624.7|621.9|624.7|621.9|624.59|621.79|0
1630625790000|2021-09-02 23:36:30|624.89|622.09|624.7|621.9|624.89|622.09|624.7|621.9|0
1630625860000|2021-09-02 23:37:40|624.69|621.89|624.69|621.89|624.69|621.89|624.69|621.89|0
1630625870000|2021-09-02 23:37:50|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1630625880000|2021-09-02 23:38:00|624.79|621.99|624.69|621.89|624.79|621.99|624.69|621.89|0
1630625900000|2021-09-02 23:38:20|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1630625940000|2021-09-02 23:39:00|624.69|621.89|624.79|621.99|624.79|621.99|624.69|621.89|0
1630625950000|2021-09-02 23:39:10|624.69|621.89|624.89|622.09|624.89|622.09|624.69|621.89|0
1630625990000|2021-09-02 23:39:50|625.09|622.29|624.89|622.09|625.09|622.29|624.89|622.09|0
1630626030000|2021-09-02 23:40:30|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1630626060000|2021-09-02 23:41:00|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1630626070000|2021-09-02 23:41:10|625.09|622.29|624.98|622.18|625.09|622.29|624.89|622.09|0
1630626080000|2021-09-02 23:41:20|625.09|622.29|625.09|622.29|625.09|622.29|624.98|622.18|0
1630626120000|2021-09-02 23:42:00|624.98|622.18|625.09|622.29|625.09|622.29|624.98|622.18|0
1630626130000|2021-09-02 23:42:10|624.98|622.18|625.09|622.29|625.09|622.29|624.98|622.18|0
1630626140000|2021-09-02 23:42:20|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1630626150000|2021-09-02 23:42:30|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626160000|2021-09-02 23:42:40|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626180000|2021-09-02 23:43:00|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1630626260000|2021-09-02 23:44:20|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626280000|2021-09-02 23:44:40|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626300000|2021-09-02 23:45:00|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626310000|2021-09-02 23:45:10|625.48|622.68|625.48|622.68|625.48|622.68|625.48|622.68|0
1630626340000|2021-09-02 23:45:40|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626380000|2021-09-02 23:46:20|625.48|622.68|625.28|622.48|625.48|622.68|625.28|622.48|0
1630626420000|2021-09-02 23:47:00|625.18|622.38|625.28|622.48|625.28|622.48|625.18|622.38|0
1630626460000|2021-09-02 23:47:40|625.48|622.68|625.37|622.57|625.48|622.68|625.37|622.57|0
1630626470000|2021-09-02 23:47:50|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626480000|2021-09-02 23:48:00|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630626520000|2021-09-02 23:48:40|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626580000|2021-09-02 23:49:40|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630626600000|2021-09-02 23:50:00|625.28|622.48|625.47|622.67|625.47|622.67|625.28|622.48|0
1630626620000|2021-09-02 23:50:20|625.37|622.57|625.37|622.57|625.37|622.57|625.37|622.57|0
1630626630000|2021-09-02 23:50:30|625.47|622.67|625.28|622.48|625.47|622.67|625.28|622.48|0
1630626660000|2021-09-02 23:51:00|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630626720000|2021-09-02 23:52:00|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1630626730000|2021-09-02 23:52:10|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630626750000|2021-09-02 23:52:30|625.28|622.48|625.37|622.57|625.47|622.67|625.28|622.48|0
1630626760000|2021-09-02 23:52:40|625.47|622.67|625.47|622.67|625.47|622.67|625.28|622.48|0
1630626800000|2021-09-02 23:53:20|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626810000|2021-09-02 23:53:30|625.47|622.67|625.28|622.48|625.47|622.67|625.28|622.48|0
1630626830000|2021-09-02 23:53:50|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630626850000|2021-09-02 23:54:10|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1630626890000|2021-09-02 23:54:50|625.08|622.28|625.28|622.48|625.28|622.48|625.08|622.28|0
1630626900000|2021-09-02 23:55:00|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630626920000|2021-09-02 23:55:20|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1630626930000|2021-09-02 23:55:30|625.08|622.28|625.08|622.28|625.08|622.28|624.88|622.08|0
1630626940000|2021-09-02 23:55:40|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626970000|2021-09-02 23:56:10|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630626980000|2021-09-02 23:56:20|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1630626990000|2021-09-02 23:56:30|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1630627070000|2021-09-02 23:57:50|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630627080000|2021-09-02 23:58:00|624.98|622.18|625.08|622.28|625.08|622.28|624.98|622.18|0
1630627090000|2021-09-02 23:58:10|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1630627130000|2021-09-02 23:58:50|624.69|621.89|624.88|622.08|624.88|622.08|624.69|621.89|0
1630627180000|2021-09-02 23:59:40|624.98|622.18|624.88|622.08|624.98|622.18|624.88|622.08|0
1630627190000|2021-09-02 23:59:50|625.08|622.28|624.88|622.08|625.08|622.28|624.88|622.08|0
1630627200000|2021-09-03 00:00:00|625.08|622.28|625.27|622.47|625.27|622.47|625.08|622.28|0
1630627210000|2021-09-03 00:00:10|625.17|622.37|625.08|622.28|625.17|622.37|625.08|622.28|0
1630627220000|2021-09-03 00:00:20|624.88|622.08|625.08|622.28|625.08|622.28|624.88|622.08|0
1630627230000|2021-09-03 00:00:30|625.17|622.37|624.88|622.08|625.17|622.37|624.88|622.08|0
1630627240000|2021-09-03 00:00:40|625.08|622.28|624.69|621.89|625.08|622.28|624.69|621.89|0
1630627250000|2021-09-03 00:00:50|624.88|622.08|625.08|622.28|625.08|622.28|624.88|622.08|0
1630627260000|2021-09-03 00:01:00|625.27|622.47|625.47|622.67|625.67|622.87|625.27|622.47|0
1630627280000|2021-09-03 00:01:20|625.27|622.47|625.47|622.67|625.47|622.67|625.27|622.47|0
1630627300000|2021-09-03 00:01:40|625.27|622.47|625.67|622.87|625.67|622.87|625.27|622.47|0
1630627310000|2021-09-03 00:01:50|625.47|622.67|625.47|622.67|625.67|622.87|625.47|622.67|0
1630627320000|2021-09-03 00:02:00|625.67|622.87|625.67|622.87|625.67|622.87|625.67|622.87|0
1630627330000|2021-09-03 00:02:10|625.56|622.76|625.67|622.87|625.67|622.87|625.56|622.76|0
1630627340000|2021-09-03 00:02:20|625.47|622.67|625.67|622.87|625.67|622.87|625.47|622.67|0
1630627350000|2021-09-03 00:02:30|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1630627360000|2021-09-03 00:02:40|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630627370000|2021-09-03 00:02:50|625.37|622.57|625.27|622.47|625.37|622.57|625.27|622.47|0
1630627380000|2021-09-03 00:03:00|625.17|622.37|625.08|622.28|625.27|622.47|625.08|622.28|0
1630627390000|2021-09-03 00:03:10|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1630627400000|2021-09-03 00:03:20|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630627410000|2021-09-03 00:03:30|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1630627420000|2021-09-03 00:03:40|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1630627430000|2021-09-03 00:03:50|625.27|622.47|625.17|622.37|625.27|622.47|625.17|622.37|0
1630627440000|2021-09-03 00:04:00|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1630627450000|2021-09-03 00:04:10|625.47|622.67|625.66|622.86|625.66|622.86|625.47|622.67|0
1630627460000|2021-09-03 00:04:20|625.86|623.06|626.06|623.26|626.06|623.26|625.86|623.06|0
1630627480000|2021-09-03 00:04:40|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1630627490000|2021-09-03 00:04:50|625.86|623.06|625.66|622.86|625.86|623.06|625.66|622.86|0
1630627500000|2021-09-03 00:05:00|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1630627510000|2021-09-03 00:05:10|625.76|622.96|625.86|623.06|625.86|623.06|625.76|622.96|0
1630627520000|2021-09-03 00:05:20|625.66|622.86|625.47|622.67|625.66|622.86|625.47|622.67|0
1630627530000|2021-09-03 00:05:30|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1630627550000|2021-09-03 00:05:50|625.17|622.37|625.17|622.37|625.17|622.37|625.17|622.37|0
1630627560000|2021-09-03 00:06:00|625.27|622.47|625.27|622.47|625.27|622.47|625.27|622.47|0
1630627600000|2021-09-03 00:06:40|625.47|622.67|625.47|622.67|625.47|622.67|625.47|622.67|0
1630627610000|2021-09-03 00:06:50|625.66|622.86|625.56|622.76|625.66|622.86|625.47|622.67|0
1630627620000|2021-09-03 00:07:00|625.66|622.86|625.47|622.67|625.66|622.86|625.47|622.67|0
1630627640000|2021-09-03 00:07:20|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1630627650000|2021-09-03 00:07:30|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1630627660000|2021-09-03 00:07:40|625.95|623.15|626.06|623.26|626.06|623.26|625.86|623.06|0
1630627680000|2021-09-03 00:08:00|625.86|623.06|626.05|623.25|626.05|623.25|625.86|623.06|0
1630627690000|2021-09-03 00:08:10|625.86|623.06|625.86|623.06|625.86|623.06|625.86|623.06|0
1630627700000|2021-09-03 00:08:20|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1630627710000|2021-09-03 00:08:30|625.86|623.06|625.76|622.96|625.86|623.06|625.76|622.96|0
1630627720000|2021-09-03 00:08:40|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1630627730000|2021-09-03 00:08:50|625.47|622.67|625.47|622.67|625.56|622.76|625.47|622.67|0
1630627740000|2021-09-03 00:09:00|625.66|622.86|625.66|622.86|625.66|622.86|625.66|622.86|0
1630627750000|2021-09-03 00:09:10|625.86|623.06|626.05|623.25|626.05|623.25|625.86|623.06|0
1630627760000|2021-09-03 00:09:20|626.15|623.35|626.25|623.45|626.25|623.45|626.15|623.35|0
1630627770000|2021-09-03 00:09:30|626.05|623.25|626.25|623.45|626.25|623.45|626.05|623.25|0
1630627780000|2021-09-03 00:09:40|626.45|623.65|626.45|623.65|626.45|623.65|626.45|623.65|0
1630627790000|2021-09-03 00:09:50|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1630627800000|2021-09-03 00:10:00|626.84|624.04|627.04|624.24|627.04|624.24|626.84|624.04|0
1630627810000|2021-09-03 00:10:10|626.93|624.13|626.84|624.04|626.93|624.13|626.84|624.04|0
1630627820000|2021-09-03 00:10:20|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1630627850000|2021-09-03 00:10:50|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1630627860000|2021-09-03 00:11:00|627.03|624.23|627.23|624.43|627.23|624.43|627.03|624.23|0
1630627870000|2021-09-03 00:11:10|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630627900000|2021-09-03 00:11:40|627.23|624.43|627.03|624.23|627.23|624.43|627.03|624.23|0
1630627910000|2021-09-03 00:11:50|627.23|624.43|627.03|624.23|627.23|624.43|627.03|624.23|0
1630627920000|2021-09-03 00:12:00|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1630627940000|2021-09-03 00:12:20|627.43|624.63|627.23|624.43|627.43|624.63|627.23|624.43|0
1630627960000|2021-09-03 00:12:40|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630627980000|2021-09-03 00:13:00|626.93|624.13|626.84|624.04|626.93|624.13|626.84|624.04|0
1630627990000|2021-09-03 00:13:10|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628000000|2021-09-03 00:13:20|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1630628010000|2021-09-03 00:13:30|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628020000|2021-09-03 00:13:40|626.93|624.13|627.03|624.23|627.03|624.23|626.84|624.04|0
1630628060000|2021-09-03 00:14:20|627.23|624.43|627.03|624.23|627.23|624.43|627.03|624.23|0
1630628080000|2021-09-03 00:14:40|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1630628100000|2021-09-03 00:15:00|627.03|624.23|627.23|624.43|627.43|624.63|627.03|624.23|0
1630628110000|2021-09-03 00:15:10|627.03|624.23|627.03|624.23|627.03|624.23|626.84|624.04|0
1630628120000|2021-09-03 00:15:20|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1630628140000|2021-09-03 00:15:40|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628150000|2021-09-03 00:15:50|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1630628160000|2021-09-03 00:16:00|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628170000|2021-09-03 00:16:10|627.13|624.33|627.13|624.33|627.13|624.33|627.13|624.33|0
1630628180000|2021-09-03 00:16:20|627.03|624.23|627.03|624.23|627.23|624.43|627.03|624.23|0
1630628190000|2021-09-03 00:16:30|627.13|624.33|627.13|624.33|627.13|624.33|627.13|624.33|0
1630628200000|2021-09-03 00:16:40|627.23|624.43|627.42|624.62|627.42|624.62|627.23|624.43|0
1630628220000|2021-09-03 00:17:00|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1630628230000|2021-09-03 00:17:10|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1630628240000|2021-09-03 00:17:20|627.32|624.52|627.23|624.43|627.32|624.52|627.23|624.43|0
1630628250000|2021-09-03 00:17:30|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628270000|2021-09-03 00:17:50|627.13|624.33|627.23|624.43|627.23|624.43|627.13|624.33|0
1630628280000|2021-09-03 00:18:00|627.03|624.23|627.23|624.43|627.23|624.43|627.03|624.23|0
1630628290000|2021-09-03 00:18:10|627.13|624.33|627.03|624.23|627.13|624.33|627.03|624.23|0
1630628300000|2021-09-03 00:18:20|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1630628340000|2021-09-03 00:19:00|627.42|624.62|627.13|624.33|627.42|624.62|627.13|624.33|0
1630628350000|2021-09-03 00:19:10|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628360000|2021-09-03 00:19:20|626.84|624.04|626.84|624.04|626.84|624.04|626.84|624.04|0
1630628370000|2021-09-03 00:19:30|626.64|623.84|626.83|624.03|626.84|624.04|626.64|623.84|0
1630628380000|2021-09-03 00:19:40|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628390000|2021-09-03 00:19:50|626.93|624.13|626.93|624.13|626.93|624.13|626.93|624.13|0
1630628400000|2021-09-03 00:20:00|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628440000|2021-09-03 00:20:40|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1630628450000|2021-09-03 00:20:50|626.73|623.93|626.83|624.03|626.83|624.03|626.73|623.93|0
1630628460000|2021-09-03 00:21:00|626.73|623.93|626.64|623.84|626.73|623.93|626.64|623.84|0
1630628490000|2021-09-03 00:21:30|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1630628520000|2021-09-03 00:22:00|626.54|623.74|626.64|623.84|626.64|623.84|626.54|623.74|0
1630628540000|2021-09-03 00:22:20|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628560000|2021-09-03 00:22:40|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1630628570000|2021-09-03 00:22:50|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628580000|2021-09-03 00:23:00|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628590000|2021-09-03 00:23:10|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628620000|2021-09-03 00:23:40|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1630628630000|2021-09-03 00:23:50|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628640000|2021-09-03 00:24:00|627.03|624.23|626.83|624.03|627.03|624.23|626.83|624.03|0
1630628700000|2021-09-03 00:25:00|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630628710000|2021-09-03 00:25:10|626.93|624.13|627.03|624.23|627.03|624.23|626.93|624.13|0
1630628740000|2021-09-03 00:25:40|627.12|624.32|627.03|624.23|627.23|624.43|627.03|624.23|0
1630628760000|2021-09-03 00:26:00|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628780000|2021-09-03 00:26:20|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1630628790000|2021-09-03 00:26:30|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628850000|2021-09-03 00:27:30|626.73|623.93|626.83|624.03|626.83|624.03|626.73|623.93|0
1630628900000|2021-09-03 00:28:20|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1630628930000|2021-09-03 00:28:50|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1630628940000|2021-09-03 00:29:00|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630628980000|2021-09-03 00:29:40|627.03|624.23|626.83|624.03|627.03|624.23|626.83|624.03|0
1630629000000|2021-09-03 00:30:00|626.92|624.12|627.03|624.23|627.03|624.23|626.92|624.12|0
1630629070000|2021-09-03 00:31:10|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630629080000|2021-09-03 00:31:20|626.92|624.12|627.03|624.23|627.03|624.23|626.92|624.12|0
1630629090000|2021-09-03 00:31:30|626.83|624.03|627.03|624.23|627.03|624.23|626.83|624.03|0
1630629100000|2021-09-03 00:31:40|626.92|624.12|626.83|624.03|626.92|624.12|626.83|624.03|0
1630629120000|2021-09-03 00:32:00|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630629130000|2021-09-03 00:32:10|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630629140000|2021-09-03 00:32:20|626.92|624.12|626.83|624.03|626.92|624.12|626.83|624.03|0
1630629170000|2021-09-03 00:32:50|626.63|623.83|626.83|624.03|626.83|624.03|626.63|623.83|0
1630629180000|2021-09-03 00:33:00|626.63|623.83|626.83|624.03|626.83|624.03|626.63|623.83|0
1630629230000|2021-09-03 00:33:50|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630629240000|2021-09-03 00:34:00|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1630629260000|2021-09-03 00:34:20|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1630629290000|2021-09-03 00:34:50|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1630629320000|2021-09-03 00:35:20|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1630629330000|2021-09-03 00:35:30|627.22|624.42|627.02|624.22|627.22|624.42|627.02|624.22|0
1630629390000|2021-09-03 00:36:30|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1630629420000|2021-09-03 00:37:00|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1630629440000|2021-09-03 00:37:20|627.61|624.81|627.42|624.62|627.61|624.81|627.42|624.62|0
1630629450000|2021-09-03 00:37:30|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629460000|2021-09-03 00:37:40|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1630629470000|2021-09-03 00:37:50|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629490000|2021-09-03 00:38:10|627.81|625.01|627.61|624.81|627.81|625.01|627.61|624.81|0
1630629500000|2021-09-03 00:38:20|627.71|624.91|627.61|624.81|627.71|624.91|627.61|624.81|0
1630629530000|2021-09-03 00:38:50|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1630629540000|2021-09-03 00:39:00|627.71|624.91|627.81|625.01|627.81|625.01|627.71|624.91|0
1630629560000|2021-09-03 00:39:20|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629590000|2021-09-03 00:39:50|627.71|624.91|627.81|625.01|627.81|625.01|627.71|624.91|0
1630629610000|2021-09-03 00:40:10|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629630000|2021-09-03 00:40:30|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1630629640000|2021-09-03 00:40:40|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629650000|2021-09-03 00:40:50|627.81|625.01|627.71|624.91|627.81|625.01|627.71|624.91|0
1630629660000|2021-09-03 00:41:00|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1630629690000|2021-09-03 00:41:30|627.71|624.91|627.81|625.01|627.81|625.01|627.71|624.91|0
1630629710000|2021-09-03 00:41:50|628|625.2|628|625.2|628|625.2|628|625.2|0
1630629720000|2021-09-03 00:42:00|628.2|625.4|628|625.2|628.2|625.4|628|625.2|0
1630629740000|2021-09-03 00:42:20|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1630629770000|2021-09-03 00:42:50|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629780000|2021-09-03 00:43:00|627.81|625.01|627.61|624.81|627.81|625.01|627.61|624.81|0
1630629850000|2021-09-03 00:44:10|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630629890000|2021-09-03 00:44:50|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630629910000|2021-09-03 00:45:10|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630629920000|2021-09-03 00:45:20|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1630629930000|2021-09-03 00:45:30|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630629970000|2021-09-03 00:46:10|627.51|624.71|627.61|624.81|627.61|624.81|627.51|624.71|0
1630630030000|2021-09-03 00:47:10|627.7|624.9|627.7|624.9|627.7|624.9|627.7|624.9|0
1630630040000|2021-09-03 00:47:20|627.81|625.01|627.61|624.81|627.81|625.01|627.61|624.81|0
1630630070000|2021-09-03 00:47:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630090000|2021-09-03 00:48:10|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630630180000|2021-09-03 00:49:40|627.8|625|627.61|624.81|627.8|625|627.61|624.81|0
1630630190000|2021-09-03 00:49:50|627.8|625|627.8|625|627.8|625|627.8|625|0
1630630220000|2021-09-03 00:50:20|627.7|624.9|627.8|625|627.8|625|627.7|624.9|0
1630630230000|2021-09-03 00:50:30|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630630290000|2021-09-03 00:51:30|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630310000|2021-09-03 00:51:50|627.5|624.7|627.61|624.81|627.61|624.81|627.5|624.7|0
1630630340000|2021-09-03 00:52:20|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630360000|2021-09-03 00:52:40|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630630370000|2021-09-03 00:52:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630440000|2021-09-03 00:54:00|627.61|624.81|627.41|624.61|627.61|624.81|627.41|624.61|0
1630630500000|2021-09-03 00:55:00|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630630550000|2021-09-03 00:55:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630580000|2021-09-03 00:56:20|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1630630590000|2021-09-03 00:56:30|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630600000|2021-09-03 00:56:40|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1630630610000|2021-09-03 00:56:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630620000|2021-09-03 00:57:00|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630630630000|2021-09-03 00:57:10|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630650000|2021-09-03 00:57:30|627.6|624.8|627.41|624.61|627.6|624.8|627.41|624.61|0
1630630670000|2021-09-03 00:57:50|627.6|624.8|627.41|624.61|627.6|624.8|627.41|624.61|0
1630630680000|2021-09-03 00:58:00|627.6|624.8|627.41|624.61|627.6|624.8|627.41|624.61|0
1630630770000|2021-09-03 00:59:30|627.31|624.51|627.21|624.41|627.41|624.61|627.21|624.41|0
1630630790000|2021-09-03 00:59:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630820000|2021-09-03 01:00:20|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1630630830000|2021-09-03 01:00:30|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630860000|2021-09-03 01:01:00|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1630630870000|2021-09-03 01:01:10|627.21|624.41|627.41|624.61|627.41|624.61|627.21|624.41|0
1630630880000|2021-09-03 01:01:20|627.3|624.5|627.21|624.41|627.3|624.5|627.21|624.41|0
1630630910000|2021-09-03 01:01:50|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630630920000|2021-09-03 01:02:00|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630630960000|2021-09-03 01:02:40|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630630970000|2021-09-03 01:02:50|627.21|624.41|627.41|624.61|627.41|624.61|627.21|624.41|0
1630631020000|2021-09-03 01:03:40|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630631030000|2021-09-03 01:03:50|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1630631040000|2021-09-03 01:04:00|627.6|624.8|627.41|624.61|627.6|624.8|627.41|624.61|0
1630631050000|2021-09-03 01:04:10|627.3|624.5|627.21|624.41|627.41|624.61|627.21|624.41|0
1630631100000|2021-09-03 01:05:00|627.3|624.5|627.21|624.41|627.3|624.5|627.21|624.41|0
1630631120000|2021-09-03 01:05:20|627.11|624.31|627.21|624.41|627.21|624.41|627.11|624.31|0
1630631240000|2021-09-03 01:07:20|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631280000|2021-09-03 01:08:00|627.21|624.41|627.21|624.41|627.21|624.41|627.01|624.21|0
1630631290000|2021-09-03 01:08:10|627.01|624.21|627.01|624.21|627.11|624.31|627.01|624.21|0
1630631320000|2021-09-03 01:08:40|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630631340000|2021-09-03 01:09:00|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631360000|2021-09-03 01:09:20|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630631370000|2021-09-03 01:09:30|627.11|624.31|627.01|624.21|627.11|624.31|627.01|624.21|0
1630631400000|2021-09-03 01:10:00|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630631410000|2021-09-03 01:10:10|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631420000|2021-09-03 01:10:20|626.91|624.11|627.01|624.21|627.01|624.21|626.91|624.11|0
1630631450000|2021-09-03 01:10:50|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630631510000|2021-09-03 01:11:50|627.01|624.21|626.91|624.11|627.01|624.21|626.91|624.11|0
1630631520000|2021-09-03 01:12:00|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630631530000|2021-09-03 01:12:10|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631570000|2021-09-03 01:12:50|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630631580000|2021-09-03 01:13:00|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631590000|2021-09-03 01:13:10|627.21|624.41|627.21|624.41|627.21|624.41|627.01|624.21|0
1630631600000|2021-09-03 01:13:20|627.1|624.3|627.01|624.21|627.1|624.3|627.01|624.21|0
1630631620000|2021-09-03 01:13:40|627.21|624.41|627.3|624.5|627.4|624.6|627.21|624.41|0
1630631630000|2021-09-03 01:13:50|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1630631650000|2021-09-03 01:14:10|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631700000|2021-09-03 01:15:00|627.2|624.4|626.81|624.01|627.2|624.4|626.81|624.01|0
1630631720000|2021-09-03 01:15:20|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631730000|2021-09-03 01:15:30|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630631740000|2021-09-03 01:15:40|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631750000|2021-09-03 01:15:50|627.2|624.4|627.2|624.4|627.2|624.4|627.01|624.21|0
1630631760000|2021-09-03 01:16:00|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1630631770000|2021-09-03 01:16:10|627.49|624.69|627.4|624.6|627.49|624.69|627.4|624.6|0
1630631790000|2021-09-03 01:16:30|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1630631800000|2021-09-03 01:16:40|627.4|624.6|627.4|624.6|627.4|624.6|627.2|624.4|0
1630631820000|2021-09-03 01:17:00|627.3|624.5|627.4|624.6|627.4|624.6|627.3|624.5|0
1630631850000|2021-09-03 01:17:30|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1630631860000|2021-09-03 01:17:40|627.01|624.21|627.2|624.4|627.2|624.4|627.01|624.21|0
1630631880000|2021-09-03 01:18:00|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630631890000|2021-09-03 01:18:10|626.91|624.11|626.81|624.01|626.91|624.11|626.81|624.01|0
1630631920000|2021-09-03 01:18:40|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1630632000000|2021-09-03 01:20:00|627.1|624.3|627.01|624.21|627.2|624.4|627.01|624.21|0
1630632010000|2021-09-03 01:20:10|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630632060000|2021-09-03 01:21:00|626.61|623.81|626.61|623.81|626.81|624.01|626.61|623.81|0
1630632070000|2021-09-03 01:21:10|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630632180000|2021-09-03 01:23:00|627.01|624.21|626.81|624.01|627.01|624.21|626.81|624.01|0
1630632240000|2021-09-03 01:24:00|626.61|623.81|626.71|623.91|626.71|623.91|626.61|623.81|0
1630632250000|2021-09-03 01:24:10|626.81|624.01|626.81|624.01|626.81|624.01|626.61|623.81|0
1630632260000|2021-09-03 01:24:20|626.71|623.91|626.61|623.81|626.71|623.91|626.61|623.81|0
1630632270000|2021-09-03 01:24:30|626.81|624.01|626.61|623.81|626.81|624.01|626.61|623.81|0
1630632280000|2021-09-03 01:24:40|626.71|623.91|626.61|623.81|626.71|623.91|626.61|623.81|0
1630632290000|2021-09-03 01:24:50|626.71|623.91|626.81|624.01|626.81|624.01|626.71|623.91|0
1630632320000|2021-09-03 01:25:20|626.9|624.1|626.81|624.01|626.9|624.1|626.81|624.01|0
1630632340000|2021-09-03 01:25:40|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1630632350000|2021-09-03 01:25:50|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1630632420000|2021-09-03 01:27:00|627|624.2|627|624.2|627|624.2|627|624.2|0
1630632450000|2021-09-03 01:27:30|627.2|624.4|627.2|624.4|627.2|624.4|627.1|624.3|0
1630632540000|2021-09-03 01:29:00|627.29|624.49|627.4|624.6|627.4|624.6|627.29|624.49|0
1630632560000|2021-09-03 01:29:20|627.49|624.69|627.4|624.6|627.49|624.69|627.4|624.6|0
1630632600000|2021-09-03 01:30:00|627.59|624.79|627.4|624.6|627.59|624.79|627.4|624.6|0
1630632610000|2021-09-03 01:30:10|627.29|624.49|627.2|624.4|627.4|624.6|627.2|624.4|0
1630632670000|2021-09-03 01:31:10|627|624.2|627|624.2|627|624.2|627|624.2|0
1630632710000|2021-09-03 01:31:50|627.2|624.4|627.1|624.3|627.2|624.4|627.1|624.3|0
1630632720000|2021-09-03 01:32:00|627.2|624.4|627|624.2|627.2|624.4|627|624.2|0
1630632740000|2021-09-03 01:32:20|627.2|624.4|627|624.2|627.2|624.4|627|624.2|0
1630632750000|2021-09-03 01:32:30|627.1|624.3|627|624.2|627.2|624.4|627|624.2|0
1630632760000|2021-09-03 01:32:40|627.2|624.4|627.1|624.3|627.2|624.4|627.1|624.3|0
1630632770000|2021-09-03 01:32:50|627.2|624.4|627.2|624.4|627.2|624.4|627|624.2|0
1630632780000|2021-09-03 01:33:00|627|624.2|627|624.2|627|624.2|627|624.2|0
1630632790000|2021-09-03 01:33:10|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1630632800000|2021-09-03 01:33:20|626.81|624.01|626.8|624|626.81|624.01|626.8|624|0
1630632840000|2021-09-03 01:34:00|626.61|623.81|626.8|624|626.8|624|626.61|623.81|0
1630632860000|2021-09-03 01:34:20|626.9|624.1|626.8|624|626.9|624.1|626.8|624|0
1630632880000|2021-09-03 01:34:40|626.9|624.1|627|624.2|627|624.2|626.9|624.1|0
1630632910000|2021-09-03 01:35:10|626.8|624|626.8|624|627|624.2|626.8|624|0
1630632920000|2021-09-03 01:35:20|627|624.2|627|624.2|627|624.2|627|624.2|0
1630632970000|2021-09-03 01:36:10|626.8|624|626.8|624|626.8|624|626.8|624|0
1630632980000|2021-09-03 01:36:20|626.61|623.81|626.8|624|626.8|624|626.61|623.81|0
1630632990000|2021-09-03 01:36:30|626.61|623.81|626.8|624|626.8|624|626.61|623.81|0
1630633000000|2021-09-03 01:36:40|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1630633010000|2021-09-03 01:36:50|626.8|624|626.8|624|626.8|624|626.8|624|0
1630633020000|2021-09-03 01:37:00|626.7|623.9|626.61|623.81|626.7|623.9|626.61|623.81|0
1630633030000|2021-09-03 01:37:10|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633060000|2021-09-03 01:37:40|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1630633070000|2021-09-03 01:37:50|626.8|624|626.9|624.1|626.9|624.1|626.8|624|0
1630633080000|2021-09-03 01:38:00|626.8|624|626.8|624|626.8|624|626.8|624|0
1630633100000|2021-09-03 01:38:20|626.61|623.81|626.8|624|626.8|624|626.61|623.81|0
1630633110000|2021-09-03 01:38:30|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1630633120000|2021-09-03 01:38:40|626.8|624|626.7|623.9|626.8|624|626.61|623.81|0
1630633130000|2021-09-03 01:38:50|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1630633140000|2021-09-03 01:39:00|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633170000|2021-09-03 01:39:30|626.21|623.41|626.41|623.61|626.41|623.61|626.21|623.41|0
1630633200000|2021-09-03 01:40:00|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630633250000|2021-09-03 01:40:50|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1630633260000|2021-09-03 01:41:00|626.21|623.41|626.21|623.41|626.21|623.41|626.02|623.22|0
1630633270000|2021-09-03 01:41:10|626.11|623.31|626.02|623.22|626.11|623.31|626.02|623.22|0
1630633280000|2021-09-03 01:41:20|625.92|623.12|625.82|623.02|625.92|623.12|625.82|623.02|0
1630633290000|2021-09-03 01:41:30|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1630633300000|2021-09-03 01:41:40|625.82|623.02|625.62|622.82|625.82|623.02|625.62|622.82|0
1630633320000|2021-09-03 01:42:00|625.72|622.92|625.82|623.02|625.82|623.02|625.62|622.82|0
1630633390000|2021-09-03 01:43:10|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1630633410000|2021-09-03 01:43:30|625.52|622.72|625.52|622.72|625.52|622.72|625.43|622.63|0
1630633420000|2021-09-03 01:43:40|625.62|622.82|625.62|622.82|625.62|622.82|625.43|622.63|0
1630633430000|2021-09-03 01:43:50|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1630633440000|2021-09-03 01:44:00|625.52|622.72|625.43|622.63|625.52|622.72|625.43|622.63|0
1630633450000|2021-09-03 01:44:10|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1630633470000|2021-09-03 01:44:30|625.43|622.63|625.43|622.63|625.43|622.63|625.23|622.43|0
1630633480000|2021-09-03 01:44:40|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1630633500000|2021-09-03 01:45:00|625.04|622.24|624.93|622.13|625.04|622.24|624.84|622.04|0
1630633510000|2021-09-03 01:45:10|624.84|622.04|625.04|622.24|625.04|622.24|624.84|622.04|0
1630633520000|2021-09-03 01:45:20|625.03|622.23|625.13|622.33|625.13|622.33|625.03|622.23|0
1630633530000|2021-09-03 01:45:30|625.03|622.23|625.23|622.43|625.23|622.43|625.03|622.23|0
1630633540000|2021-09-03 01:45:40|625.33|622.53|625.43|622.63|625.43|622.63|625.33|622.53|0
1630633560000|2021-09-03 01:46:00|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1630633590000|2021-09-03 01:46:30|625.03|622.23|625.23|622.43|625.23|622.43|625.03|622.23|0
1630633600000|2021-09-03 01:46:40|625.03|622.23|625.23|622.43|625.23|622.43|625.03|622.23|0
1630633610000|2021-09-03 01:46:50|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1630633620000|2021-09-03 01:47:00|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1630633660000|2021-09-03 01:47:40|625.32|622.52|625.62|622.82|625.62|622.82|625.32|622.52|0
1630633680000|2021-09-03 01:48:00|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1630633690000|2021-09-03 01:48:10|625.72|622.92|625.82|623.02|625.82|623.02|625.72|622.92|0
1630633710000|2021-09-03 01:48:30|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630633720000|2021-09-03 01:48:40|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630633740000|2021-09-03 01:49:00|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630633750000|2021-09-03 01:49:10|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1630633760000|2021-09-03 01:49:20|625.91|623.11|626.21|623.41|626.21|623.41|625.91|623.11|0
1630633770000|2021-09-03 01:49:30|626.11|623.31|626.01|623.21|626.11|623.31|626.01|623.21|0
1630633780000|2021-09-03 01:49:40|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630633790000|2021-09-03 01:49:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633810000|2021-09-03 01:50:10|626.21|623.41|626.3|623.5|626.41|623.61|626.21|623.41|0
1630633820000|2021-09-03 01:50:20|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633830000|2021-09-03 01:50:30|626.21|623.41|626.3|623.5|626.3|623.5|626.21|623.41|0
1630633840000|2021-09-03 01:50:40|626.21|623.41|626.3|623.5|626.41|623.61|626.21|623.41|0
1630633850000|2021-09-03 01:50:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633860000|2021-09-03 01:51:00|626.21|623.41|626.41|623.61|626.41|623.61|626.21|623.41|0
1630633880000|2021-09-03 01:51:20|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630633890000|2021-09-03 01:51:30|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1630633910000|2021-09-03 01:51:50|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630633920000|2021-09-03 01:52:00|626.3|623.5|626.21|623.41|626.3|623.5|626.21|623.41|0
1630633940000|2021-09-03 01:52:20|626.4|623.6|626.21|623.41|626.4|623.6|626.21|623.41|0
1630633960000|2021-09-03 01:52:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630633970000|2021-09-03 01:52:50|625.91|623.11|626.01|623.21|626.01|623.21|625.91|623.11|0
1630633990000|2021-09-03 01:53:10|626.21|623.41|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634000000|2021-09-03 01:53:20|626.11|623.31|626.21|623.41|626.21|623.41|626.11|623.31|0
1630634010000|2021-09-03 01:53:30|626.11|623.31|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634020000|2021-09-03 01:53:40|626.21|623.41|626.11|623.31|626.21|623.41|626.11|623.31|0
1630634030000|2021-09-03 01:53:50|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630634040000|2021-09-03 01:54:00|626.21|623.41|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634050000|2021-09-03 01:54:10|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630634060000|2021-09-03 01:54:20|626.3|623.5|626.4|623.6|626.4|623.6|626.3|623.5|0
1630634100000|2021-09-03 01:55:00|626.6|623.8|626.6|623.8|626.6|623.8|626.4|623.6|0
1630634120000|2021-09-03 01:55:20|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1630634130000|2021-09-03 01:55:30|626.3|623.5|626.21|623.41|626.3|623.5|626.21|623.41|0
1630634140000|2021-09-03 01:55:40|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1630634150000|2021-09-03 01:55:50|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630634180000|2021-09-03 01:56:20|626.11|623.31|626.21|623.41|626.21|623.41|626.11|623.31|0
1630634190000|2021-09-03 01:56:30|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1630634210000|2021-09-03 01:56:50|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1630634220000|2021-09-03 01:57:00|626.4|623.6|626.4|623.6|626.5|623.7|626.4|623.6|0
1630634240000|2021-09-03 01:57:20|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630634250000|2021-09-03 01:57:30|626.01|623.21|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634310000|2021-09-03 01:58:30|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630634320000|2021-09-03 01:58:40|626.1|623.3|626.01|623.21|626.1|623.3|626.01|623.21|0
1630634330000|2021-09-03 01:58:50|626.1|623.3|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634340000|2021-09-03 01:59:00|625.81|623.01|626.01|623.21|626.01|623.21|625.81|623.01|0
1630634380000|2021-09-03 01:59:40|626.1|623.3|626.21|623.41|626.21|623.41|626.1|623.3|0
1630634400000|2021-09-03 02:00:00|626.01|623.21|626.21|623.41|626.21|623.41|626.01|623.21|0
1630634410000|2021-09-03 02:00:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630634420000|2021-09-03 02:00:20|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1630634430000|2021-09-03 02:00:30|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630634470000|2021-09-03 02:01:10|626.1|623.3|626.21|623.41|626.21|623.41|626.1|623.3|0
1630634480000|2021-09-03 02:01:20|626.3|623.5|626.3|623.5|626.3|623.5|626.21|623.41|0
1630634490000|2021-09-03 02:01:30|626.21|623.41|626.01|623.21|626.21|623.41|626.01|623.21|0
1630634500000|2021-09-03 02:01:40|626.2|623.4|626.01|623.21|626.2|623.4|626.01|623.21|0
1630634550000|2021-09-03 02:02:30|626.2|623.4|626.01|623.21|626.2|623.4|626.01|623.21|0
1630634570000|2021-09-03 02:02:50|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1630634590000|2021-09-03 02:03:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1630634630000|2021-09-03 02:03:50|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1630634640000|2021-09-03 02:04:00|626.4|623.6|626.2|623.4|626.4|623.6|626.2|623.4|0
1630634670000|2021-09-03 02:04:30|626.3|623.5|626.2|623.4|626.3|623.5|626.2|623.4|0
1630634680000|2021-09-03 02:04:40|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1630634700000|2021-09-03 02:05:00|626.49|623.69|626.4|623.6|626.6|623.8|626.4|623.6|0
1630634710000|2021-09-03 02:05:10|626.6|623.8|626.79|623.99|626.79|623.99|626.6|623.8|0
1630634720000|2021-09-03 02:05:20|626.6|623.8|626.79|623.99|626.79|623.99|626.6|623.8|0
1630634730000|2021-09-03 02:05:30|626.89|624.09|626.99|624.19|626.99|624.19|626.89|624.09|0
1630634740000|2021-09-03 02:05:40|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630634750000|2021-09-03 02:05:50|627.38|624.58|627.28|624.48|627.38|624.58|627.28|624.48|0
1630634760000|2021-09-03 02:06:00|627.38|624.58|627.58|624.78|627.58|624.78|627.38|624.58|0
1630634770000|2021-09-03 02:06:10|627.38|624.58|627.18|624.38|627.38|624.58|627.18|624.38|0
1630634780000|2021-09-03 02:06:20|627.28|624.48|627.38|624.58|627.38|624.58|627.28|624.48|0
1630634790000|2021-09-03 02:06:30|627.18|624.38|627.18|624.38|627.18|624.38|626.99|624.19|0
1630634800000|2021-09-03 02:06:40|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1630634810000|2021-09-03 02:06:50|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1630634820000|2021-09-03 02:07:00|626.89|624.09|626.99|624.19|626.99|624.19|626.79|623.99|0
1630634840000|2021-09-03 02:07:20|626.79|623.99|626.99|624.19|626.99|624.19|626.79|623.99|0
1630634860000|2021-09-03 02:07:40|627.18|624.38|627.38|624.58|627.38|624.58|627.18|624.38|0
1630634870000|2021-09-03 02:07:50|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630634880000|2021-09-03 02:08:00|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1630634890000|2021-09-03 02:08:10|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630634900000|2021-09-03 02:08:20|627.28|624.48|627.38|624.58|627.38|624.58|627.28|624.48|0
1630634910000|2021-09-03 02:08:30|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630634920000|2021-09-03 02:08:40|627.38|624.58|627.58|624.78|627.58|624.78|627.38|624.58|0
1630634930000|2021-09-03 02:08:50|627.38|624.58|627.58|624.78|627.58|624.78|627.38|624.58|0
1630634940000|2021-09-03 02:09:00|627.38|624.58|627.18|624.38|627.47|624.67|627.18|624.38|0
1630634950000|2021-09-03 02:09:10|627.38|624.58|627.18|624.38|627.38|624.58|627.18|624.38|0
1630634980000|2021-09-03 02:09:40|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1630635000000|2021-09-03 02:10:00|627.47|624.67|627.38|624.58|627.47|624.67|627.38|624.58|0
1630635020000|2021-09-03 02:10:20|627.47|624.67|627.47|624.67|627.47|624.67|627.47|624.67|0
1630635030000|2021-09-03 02:10:30|627.58|624.78|627.57|624.77|627.67|624.87|627.57|624.77|0
1630635040000|2021-09-03 02:10:40|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1630635050000|2021-09-03 02:10:50|627.57|624.77|627.38|624.58|627.57|624.77|627.38|624.58|0
1630635060000|2021-09-03 02:11:00|627.47|624.67|627.57|624.77|627.57|624.77|627.47|624.67|0
1630635080000|2021-09-03 02:11:20|627.47|624.67|627.38|624.58|627.47|624.67|627.38|624.58|0
1630635090000|2021-09-03 02:11:30|627.47|624.67|627.38|624.58|627.47|624.67|627.38|624.58|0
1630635100000|2021-09-03 02:11:40|627.18|624.38|627.38|624.58|627.38|624.58|627.18|624.38|0
1630635120000|2021-09-03 02:12:00|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630635140000|2021-09-03 02:12:20|627.08|624.28|626.99|624.19|627.08|624.28|626.99|624.19|0
1630635160000|2021-09-03 02:12:40|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1630635190000|2021-09-03 02:13:10|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1630635200000|2021-09-03 02:13:20|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1630635220000|2021-09-03 02:13:40|626.88|624.08|626.98|624.18|626.98|624.18|626.88|624.08|0
1630635260000|2021-09-03 02:14:20|627.08|624.28|626.98|624.18|627.08|624.28|626.98|624.18|0
1630635330000|2021-09-03 02:15:30|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630635370000|2021-09-03 02:16:10|627.08|624.28|627.18|624.38|627.18|624.38|627.08|624.28|0
1630635380000|2021-09-03 02:16:20|627.38|624.58|627.38|624.58|627.38|624.58|627.38|624.58|0
1630635390000|2021-09-03 02:16:30|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1630635410000|2021-09-03 02:16:50|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1630635450000|2021-09-03 02:17:30|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1630635540000|2021-09-03 02:19:00|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1630635550000|2021-09-03 02:19:10|627.67|624.87|627.77|624.97|627.77|624.97|627.67|624.87|0
1630635560000|2021-09-03 02:19:20|627.57|624.77|627.57|624.77|627.77|624.97|627.57|624.77|0
1630635570000|2021-09-03 02:19:30|627.77|624.97|627.77|624.97|627.96|625.16|627.77|624.97|0
1630635590000|2021-09-03 02:19:50|627.57|624.77|627.57|624.77|627.67|624.87|627.57|624.77|0
1630635600000|2021-09-03 02:20:00|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1630635620000|2021-09-03 02:20:20|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1630635650000|2021-09-03 02:20:50|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630635670000|2021-09-03 02:21:10|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630635680000|2021-09-03 02:21:20|627.27|624.47|627.37|624.57|627.37|624.57|627.27|624.47|0
1630635730000|2021-09-03 02:22:10|627.57|624.77|627.37|624.57|627.57|624.77|627.37|624.57|0
1630635770000|2021-09-03 02:22:50|627.27|624.47|627.37|624.57|627.37|624.57|627.27|624.47|0
1630635780000|2021-09-03 02:23:00|627.47|624.67|627.57|624.77|627.57|624.77|627.47|624.67|0
1630635810000|2021-09-03 02:23:30|627.66|624.86|627.57|624.77|627.66|624.86|627.57|624.77|0
1630635820000|2021-09-03 02:23:40|627.77|624.97|627.57|624.77|627.77|624.97|627.57|624.77|0
1630635840000|2021-09-03 02:24:00|627.77|624.97|627.77|624.97|627.77|624.97|627.77|624.97|0
1630635860000|2021-09-03 02:24:20|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630635870000|2021-09-03 02:24:30|627.77|624.97|627.77|624.97|627.77|624.97|627.66|624.86|0
1630635880000|2021-09-03 02:24:40|627.66|624.86|627.77|624.97|627.77|624.97|627.66|624.86|0
1630635890000|2021-09-03 02:24:50|627.57|624.77|627.77|624.97|627.77|624.97|627.57|624.77|0
1630635900000|2021-09-03 02:25:00|627.66|624.86|627.66|624.86|627.66|624.86|627.66|624.86|0
1630635910000|2021-09-03 02:25:10|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1630635920000|2021-09-03 02:25:20|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630635940000|2021-09-03 02:25:40|627.27|624.47|627.37|624.57|627.37|624.57|627.27|624.47|0
1630635960000|2021-09-03 02:26:00|627.47|624.67|627.57|624.77|627.57|624.77|627.47|624.67|0
1630635980000|2021-09-03 02:26:20|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636000000|2021-09-03 02:26:40|627.57|624.77|627.57|624.77|627.57|624.77|627.57|624.77|0
1630636010000|2021-09-03 02:26:50|627.47|624.67|627.37|624.57|627.57|624.77|627.37|624.57|0
1630636030000|2021-09-03 02:27:10|627.18|624.38|627.18|624.38|627.27|624.47|627.18|624.38|0
1630636040000|2021-09-03 02:27:20|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636060000|2021-09-03 02:27:40|627.47|624.67|627.37|624.57|627.57|624.77|627.37|624.57|0
1630636080000|2021-09-03 02:28:00|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630636090000|2021-09-03 02:28:10|627.18|624.38|627.18|624.38|627.18|624.38|627.18|624.38|0
1630636100000|2021-09-03 02:28:20|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1630636120000|2021-09-03 02:28:40|626.78|623.98|626.98|624.18|626.98|624.18|626.78|623.98|0
1630636130000|2021-09-03 02:28:50|627.07|624.27|627.07|624.27|627.07|624.27|626.98|624.18|0
1630636140000|2021-09-03 02:29:00|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1630636150000|2021-09-03 02:29:10|627.27|624.47|627.37|624.57|627.37|624.57|627.27|624.47|0
1630636160000|2021-09-03 02:29:20|627.17|624.37|627.27|624.47|627.27|624.47|627.17|624.37|0
1630636170000|2021-09-03 02:29:30|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636180000|2021-09-03 02:29:40|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1630636190000|2021-09-03 02:29:50|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636200000|2021-09-03 02:30:00|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1630636210000|2021-09-03 02:30:10|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636230000|2021-09-03 02:30:30|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1630636240000|2021-09-03 02:30:40|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1630636250000|2021-09-03 02:30:50|627.17|624.37|626.98|624.18|627.17|624.37|626.98|624.18|0
1630636270000|2021-09-03 02:31:10|626.78|623.98|626.78|623.98|626.78|623.98|626.78|623.98|0
1630636320000|2021-09-03 02:32:00|626.98|624.18|626.88|624.08|626.98|624.18|626.88|624.08|0
1630636330000|2021-09-03 02:32:10|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1630636340000|2021-09-03 02:32:20|626.78|623.98|626.78|623.98|626.78|623.98|626.78|623.98|0
1630636350000|2021-09-03 02:32:30|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1630636410000|2021-09-03 02:33:30|627.07|624.27|627.17|624.37|627.17|624.37|627.07|624.27|0
1630636420000|2021-09-03 02:33:40|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1630636430000|2021-09-03 02:33:50|627.17|624.37|626.98|624.18|627.17|624.37|626.98|624.18|0
1630636440000|2021-09-03 02:34:00|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1630636470000|2021-09-03 02:34:30|627.37|624.57|627.37|624.57|627.37|624.57|627.37|624.57|0
1630636480000|2021-09-03 02:34:40|627.46|624.66|627.57|624.77|627.57|624.77|627.46|624.66|0
1630636490000|2021-09-03 02:34:50|627.76|624.96|627.57|624.77|627.76|624.96|627.57|624.77|0
1630636500000|2021-09-03 02:35:00|627.76|624.96|627.57|624.77|627.76|624.96|627.57|624.77|0
1630636510000|2021-09-03 02:35:10|627.76|624.96|627.76|624.96|627.76|624.96|627.56|624.76|0
1630636530000|2021-09-03 02:35:30|627.56|624.76|627.56|624.76|627.56|624.76|627.56|624.76|0
1630636710000|2021-09-03 02:38:30|627.96|625.16|628.05|625.25|628.05|625.25|627.96|625.16|0
1630636720000|2021-09-03 02:38:40|628.15|625.35|628.15|625.35|628.15|625.35|628.15|625.35|0
1630636730000|2021-09-03 02:38:50|628.35|625.55|628.35|625.55|628.35|625.55|628.35|625.55|0
1630636740000|2021-09-03 02:39:00|628.55|625.75|628.55|625.75|628.55|625.75|628.55|625.75|0
1630636770000|2021-09-03 02:39:30|628.35|625.55|628.35|625.55|628.35|625.55|628.35|625.55|0
1630636820000|2021-09-03 02:40:20|628.15|625.35|628.15|625.35|628.15|625.35|628.15|625.35|0
1630636860000|2021-09-03 02:41:00|628.35|625.55|628.35|625.55|628.35|625.55|628.35|625.55|0
1630636880000|2021-09-03 02:41:20|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1630636900000|2021-09-03 02:41:40|628.44|625.64|628.44|625.64|628.44|625.64|628.44|625.64|0
1630636910000|2021-09-03 02:41:50|628.35|625.55|628.54|625.74|628.54|625.74|628.35|625.55|0
1630636970000|2021-09-03 02:42:50|628.44|625.64|628.35|625.55|628.44|625.64|628.35|625.55|0
1630637000000|2021-09-03 02:43:20|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1630637010000|2021-09-03 02:43:30|628.74|625.94|628.74|625.94|628.74|625.94|628.74|625.94|0
1630637040000|2021-09-03 02:44:00|628.54|625.74|628.64|625.84|628.64|625.84|628.54|625.74|0
1630637050000|2021-09-03 02:44:10|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1630637060000|2021-09-03 02:44:20|628.64|625.84|628.74|625.94|628.74|625.94|628.64|625.84|0
1630637090000|2021-09-03 02:44:50|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1630637100000|2021-09-03 02:45:00|628.64|625.84|628.64|625.84|628.64|625.84|628.64|625.84|0
1630637110000|2021-09-03 02:45:10|628.54|625.74|628.54|625.74|628.54|625.74|628.54|625.74|0
1630637130000|2021-09-03 02:45:30|628.74|625.94|628.74|625.94|628.74|625.94|628.74|625.94|0
1630637160000|2021-09-03 02:46:00|629.53|626.73|629.53|626.73|629.53|626.73|629.42|626.62|0
1630637170000|2021-09-03 02:46:10|629.33|626.53|629.52|626.72|629.52|626.72|629.33|626.53|0
1630637180000|2021-09-03 02:46:20|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1630637200000|2021-09-03 02:46:40|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637210000|2021-09-03 02:46:50|629.33|626.53|629.33|626.53|629.52|626.72|629.33|626.53|0
1630637220000|2021-09-03 02:47:00|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637230000|2021-09-03 02:47:10|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1630637250000|2021-09-03 02:47:30|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637260000|2021-09-03 02:47:40|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1630637270000|2021-09-03 02:47:50|629.52|626.72|629.62|626.82|629.62|626.82|629.52|626.72|0
1630637280000|2021-09-03 02:48:00|629.52|626.72|629.52|626.72|629.72|626.92|629.52|626.72|0
1630637320000|2021-09-03 02:48:40|629.42|626.62|629.52|626.72|629.52|626.72|629.42|626.62|0
1630637330000|2021-09-03 02:48:50|629.33|626.53|629.52|626.72|629.52|626.72|629.33|626.53|0
1630637340000|2021-09-03 02:49:00|629.33|626.53|629.33|626.53|629.33|626.53|629.33|626.53|0
1630637350000|2021-09-03 02:49:10|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637380000|2021-09-03 02:49:40|629.42|626.62|629.42|626.62|629.42|626.62|629.42|626.62|0
1630637390000|2021-09-03 02:49:50|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637400000|2021-09-03 02:50:00|629.42|626.62|629.52|626.72|629.52|626.72|629.42|626.62|0
1630637410000|2021-09-03 02:50:10|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1630637420000|2021-09-03 02:50:20|629.62|626.82|629.52|626.72|629.62|626.82|629.52|626.72|0
1630637430000|2021-09-03 02:50:30|629.62|626.82|629.62|626.82|629.62|626.82|629.62|626.82|0
1630637440000|2021-09-03 02:50:40|629.52|626.72|629.52|626.72|629.52|626.72|629.52|626.72|0
1630637450000|2021-09-03 02:50:50|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1630637470000|2021-09-03 02:51:10|629.92|627.12|629.92|627.12|629.92|627.12|629.92|627.12|0
1630637480000|2021-09-03 02:51:20|629.72|626.92|629.72|626.92|629.72|626.92|629.72|626.92|0
1630637490000|2021-09-03 02:51:30|629.92|627.12|629.92|627.12|629.92|627.12|629.92|627.12|0
1630637500000|2021-09-03 02:51:40|630.11|627.31|630.11|627.31|630.11|627.31|630.11|627.31|0
1630637510000|2021-09-03 02:51:50|630.31|627.51|630.11|627.31|630.31|627.51|630.11|627.31|0
1630637520000|2021-09-03 02:52:00|629.92|627.12|629.92|627.12|629.92|627.12|629.92|627.12|0
1630637530000|2021-09-03 02:52:10|630.11|627.31|630.11|627.31|630.11|627.31|630.11|627.31|0
1630637540000|2021-09-03 02:52:20|630.31|627.51|630.31|627.51|630.31|627.51|630.11|627.31|0
1630637550000|2021-09-03 02:52:30|630.51|627.71|630.51|627.71|630.51|627.71|630.51|627.71|0
1630637560000|2021-09-03 02:52:40|630.31|627.51|630.31|627.51|630.31|627.51|630.31|627.51|0
1630637580000|2021-09-03 02:53:00|630.4|627.6|630.51|627.71|630.51|627.71|630.4|627.6|0
1630637590000|2021-09-03 02:53:10|630.31|627.51|630.31|627.51|630.31|627.51|630.31|627.51|0
1630637600000|2021-09-03 02:53:20|630.51|627.71|630.7|627.9|630.7|627.9|630.51|627.71|0
1630637630000|2021-09-03 02:53:50|630.5|627.7|630.5|627.7|630.5|627.7|630.5|627.7|0
1630637640000|2021-09-03 02:54:00|630.7|627.9|630.5|627.7|630.7|627.9|630.5|627.7|0
1630637650000|2021-09-03 02:54:10|630.7|627.9|630.7|627.9|630.7|627.9|630.7|627.9|0
1630637660000|2021-09-03 02:54:20|630.6|627.8|630.5|627.7|630.6|627.8|630.5|627.7|0
1630637690000|2021-09-03 02:54:50|630.7|627.9|630.5|627.7|630.7|627.9|630.5|627.7|0
1630637740000|2021-09-03 02:55:40|630.7|627.9|630.7|627.9|630.7|627.9|630.7|627.9|0
1630637790000|2021-09-03 02:56:30|630.9|628.1|630.9|628.1|630.9|628.1|630.9|628.1|0
1630637800000|2021-09-03 02:56:40|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1630637820000|2021-09-03 02:57:00|630.9|628.1|630.9|628.1|630.9|628.1|630.9|628.1|0
1630637830000|2021-09-03 02:57:10|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1630637840000|2021-09-03 02:57:20|630.9|628.1|631.09|628.29|631.09|628.29|630.9|628.1|0
1630637850000|2021-09-03 02:57:30|631.29|628.49|631.29|628.49|631.29|628.49|631.29|628.49|0
1630637860000|2021-09-03 02:57:40|631.09|628.29|631.29|628.49|631.29|628.49|631.09|628.29|0
1630637880000|2021-09-03 02:58:00|631.09|628.29|631.09|628.29|631.09|628.29|631.09|628.29|0
1630637890000|2021-09-03 02:58:10|631.29|628.49|631.09|628.29|631.29|628.49|631.09|628.29|0
1630637900000|2021-09-03 02:58:20|631.29|628.49|631.09|628.29|631.29|628.49|631.09|628.29|0
1630637910000|2021-09-03 02:58:30|630.99|628.19|631.29|628.49|631.29|628.49|630.99|628.19|0
1630637920000|2021-09-03 02:58:40|631.09|628.29|631.29|628.49|631.29|628.49|631.09|628.29|0
1630637940000|2021-09-03 02:59:00|631.49|628.69|631.68|628.88|631.68|628.88|631.49|628.69|0
1630637950000|2021-09-03 02:59:10|631.88|629.08|632.27|629.47|632.27|629.47|631.88|629.08|0
1630637960000|2021-09-03 02:59:20|632.47|629.67|632.27|629.47|632.47|629.67|632.27|629.47|0
1630637970000|2021-09-03 02:59:30|632.17|629.37|632.27|629.47|632.27|629.47|632.17|629.37|0
1630637980000|2021-09-03 02:59:40|632.37|629.57|632.17|629.37|632.37|629.57|632.17|629.37|0
1630637990000|2021-09-03 02:59:50|632.08|629.28|632.27|629.47|632.27|629.47|632.08|629.28|0
1630638000000|2021-09-03 03:00:00|632.86|630.06|633.06|630.26|633.06|630.26|632.86|630.06|0
1630638010000|2021-09-03 03:00:10|632.86|630.06|633.16|630.36|633.26|630.46|632.86|630.06|0
1630638020000|2021-09-03 03:00:20|633.06|630.26|633.06|630.26|633.06|630.26|633.06|630.26|0
1630638030000|2021-09-03 03:00:30|632.96|630.16|632.86|630.06|632.96|630.16|632.86|630.06|0
1630638040000|2021-09-03 03:00:40|632.67|629.87|632.67|629.87|632.67|629.87|632.67|629.87|0
1630638050000|2021-09-03 03:00:50|632.86|630.06|632.56|629.76|632.86|630.06|632.56|629.76|0
1630638060000|2021-09-03 03:01:00|632.47|629.67|632.27|629.47|632.47|629.67|632.27|629.47|0
1630638070000|2021-09-03 03:01:10|632.47|629.67|632.27|629.47|632.47|629.67|632.27|629.47|0
1630638080000|2021-09-03 03:01:20|632.47|629.67|632.47|629.67|632.47|629.67|632.27|629.47|0
1630638090000|2021-09-03 03:01:30|632.67|629.87|632.47|629.67|632.67|629.87|632.47|629.67|0
1630638100000|2021-09-03 03:01:40|632.27|629.47|632.27|629.47|632.27|629.47|632.27|629.47|0
1630638110000|2021-09-03 03:01:50|632.67|629.87|632.47|629.67|632.67|629.87|632.47|629.67|0
1630638120000|2021-09-03 03:02:00|632.67|629.87|632.67|629.87|632.67|629.87|632.67|629.87|0
1630638130000|2021-09-03 03:02:10|632.47|629.67|632.27|629.47|632.47|629.67|632.27|629.47|0
1630638140000|2021-09-03 03:02:20|632.47|629.67|632.27|629.47|632.47|629.67|632.27|629.47|0
1630638150000|2021-09-03 03:02:30|632.08|629.28|632.08|629.28|632.08|629.28|632.08|629.28|0
1630638160000|2021-09-03 03:02:40|631.97|629.17|631.88|629.08|631.97|629.17|631.88|629.08|0
1630638170000|2021-09-03 03:02:50|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638220000|2021-09-03 03:03:40|631.58|628.78|631.48|628.68|631.68|628.88|631.48|628.68|0
1630638230000|2021-09-03 03:03:50|631.29|628.49|631.29|628.49|631.29|628.49|631.29|628.49|0
1630638250000|2021-09-03 03:04:10|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630638260000|2021-09-03 03:04:20|631.29|628.49|631.29|628.49|631.29|628.49|631.29|628.49|0
1630638270000|2021-09-03 03:04:30|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630638280000|2021-09-03 03:04:40|631.29|628.49|631.48|628.68|631.48|628.68|631.29|628.49|0
1630638300000|2021-09-03 03:05:00|631.68|628.88|631.78|628.98|631.78|628.98|631.68|628.88|0
1630638310000|2021-09-03 03:05:10|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1630638320000|2021-09-03 03:05:20|631.78|628.98|631.88|629.08|631.88|629.08|631.68|628.88|0
1630638340000|2021-09-03 03:05:40|631.68|628.88|631.88|629.08|631.88|629.08|631.68|628.88|0
1630638350000|2021-09-03 03:05:50|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638360000|2021-09-03 03:06:00|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1630638380000|2021-09-03 03:06:20|632.07|629.27|632.07|629.27|632.07|629.27|632.07|629.27|0
1630638430000|2021-09-03 03:07:10|631.88|629.08|631.88|629.08|631.88|629.08|631.88|629.08|0
1630638460000|2021-09-03 03:07:40|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638470000|2021-09-03 03:07:50|631.77|628.97|631.88|629.08|631.88|629.08|631.77|628.97|0
1630638500000|2021-09-03 03:08:20|631.68|628.88|631.68|628.88|631.88|629.08|631.68|628.88|0
1630638520000|2021-09-03 03:08:40|631.77|628.97|631.88|629.08|631.88|629.08|631.77|628.97|0
1630638540000|2021-09-03 03:09:00|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638570000|2021-09-03 03:09:30|631.58|628.78|631.58|628.78|631.58|628.78|631.58|628.78|0
1630638580000|2021-09-03 03:09:40|631.48|628.68|631.29|628.49|631.48|628.68|631.29|628.49|0
1630638590000|2021-09-03 03:09:50|631.48|628.68|631.38|628.58|631.48|628.68|631.38|628.58|0
1630638600000|2021-09-03 03:10:00|631.48|628.68|631.48|628.68|631.48|628.68|631.29|628.49|0
1630638620000|2021-09-03 03:10:20|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630638630000|2021-09-03 03:10:30|631.48|628.68|631.29|628.49|631.48|628.68|631.29|628.49|0
1630638640000|2021-09-03 03:10:40|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630638670000|2021-09-03 03:11:10|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630638680000|2021-09-03 03:11:20|631.38|628.58|631.38|628.58|631.38|628.58|631.38|628.58|0
1630638690000|2021-09-03 03:11:30|631.28|628.48|631.48|628.68|631.48|628.68|631.28|628.48|0
1630638700000|2021-09-03 03:11:40|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630638710000|2021-09-03 03:11:50|631.48|628.68|631.48|628.68|631.48|628.68|631.28|628.48|0
1630638760000|2021-09-03 03:12:40|631.58|628.78|631.48|628.68|631.58|628.78|631.48|628.68|0
1630638770000|2021-09-03 03:12:50|631.58|628.78|631.68|628.88|631.68|628.88|631.58|628.78|0
1630638800000|2021-09-03 03:13:20|631.87|629.07|631.87|629.07|631.87|629.07|631.87|629.07|0
1630638810000|2021-09-03 03:13:30|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638850000|2021-09-03 03:14:10|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630638880000|2021-09-03 03:14:40|631.57|628.77|631.48|628.68|631.57|628.77|631.48|628.68|0
1630638890000|2021-09-03 03:14:50|631.68|628.88|631.48|628.68|631.68|628.88|631.48|628.68|0
1630638910000|2021-09-03 03:15:10|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630638940000|2021-09-03 03:15:40|631.77|628.97|631.87|629.07|631.87|629.07|631.77|628.97|0
1630638970000|2021-09-03 03:16:10|631.77|628.97|631.68|628.88|631.77|628.97|631.68|628.88|0
1630639000000|2021-09-03 03:16:40|631.57|628.77|631.68|628.88|631.68|628.88|631.57|628.77|0
1630639020000|2021-09-03 03:17:00|631.57|628.77|631.48|628.68|631.57|628.77|631.48|628.68|0
1630639040000|2021-09-03 03:17:20|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1630639050000|2021-09-03 03:17:30|631.48|628.68|631.68|628.88|631.68|628.88|631.48|628.68|0
1630639060000|2021-09-03 03:17:40|631.48|628.68|631.68|628.88|631.68|628.88|631.48|628.68|0
1630639080000|2021-09-03 03:18:00|631.57|628.77|631.68|628.88|631.68|628.88|631.57|628.77|0
1630639090000|2021-09-03 03:18:10|631.57|628.77|631.68|628.88|631.68|628.88|631.57|628.77|0
1630639100000|2021-09-03 03:18:20|631.48|628.68|631.68|628.88|631.68|628.88|631.48|628.68|0
1630639120000|2021-09-03 03:18:40|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639150000|2021-09-03 03:19:10|631.38|628.58|631.08|628.28|631.38|628.58|631.08|628.28|0
1630639160000|2021-09-03 03:19:20|630.89|628.09|630.89|628.09|630.89|628.09|630.89|628.09|0
1630639170000|2021-09-03 03:19:30|630.69|627.89|630.89|628.09|630.89|628.09|630.69|627.89|0
1630639200000|2021-09-03 03:20:00|630.79|627.99|630.89|628.09|630.89|628.09|630.69|627.89|0
1630639250000|2021-09-03 03:20:50|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639270000|2021-09-03 03:21:10|631.28|628.48|631.08|628.28|631.28|628.48|631.08|628.28|0
1630639280000|2021-09-03 03:21:20|631.28|628.48|631.08|628.28|631.28|628.48|631.08|628.28|0
1630639290000|2021-09-03 03:21:30|631.28|628.48|631.28|628.48|631.48|628.68|631.28|628.48|0
1630639300000|2021-09-03 03:21:40|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639330000|2021-09-03 03:22:10|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639360000|2021-09-03 03:22:40|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639390000|2021-09-03 03:23:10|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639400000|2021-09-03 03:23:20|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639410000|2021-09-03 03:23:30|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639440000|2021-09-03 03:24:00|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639450000|2021-09-03 03:24:10|631.37|628.57|631.48|628.68|631.48|628.68|631.37|628.57|0
1630639460000|2021-09-03 03:24:20|631.37|628.57|631.37|628.57|631.37|628.57|631.37|628.57|0
1630639470000|2021-09-03 03:24:30|631.28|628.48|631.48|628.68|631.48|628.68|631.28|628.48|0
1630639490000|2021-09-03 03:24:50|631.57|628.77|631.57|628.77|631.57|628.77|631.57|628.77|0
1630639500000|2021-09-03 03:25:00|631.48|628.68|631.67|628.87|631.67|628.87|631.48|628.68|0
1630639510000|2021-09-03 03:25:10|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639520000|2021-09-03 03:25:20|631.37|628.57|631.37|628.57|631.37|628.57|631.28|628.48|0
1630639530000|2021-09-03 03:25:30|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639540000|2021-09-03 03:25:40|631.37|628.57|631.28|628.48|631.37|628.57|631.28|628.48|0
1630639550000|2021-09-03 03:25:50|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639560000|2021-09-03 03:26:00|631.28|628.48|631.08|628.28|631.28|628.48|631.08|628.28|0
1630639570000|2021-09-03 03:26:10|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639580000|2021-09-03 03:26:20|631.48|628.68|631.48|628.68|631.48|628.68|631.48|628.68|0
1630639590000|2021-09-03 03:26:30|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639610000|2021-09-03 03:26:50|631.48|628.68|631.37|628.57|631.48|628.68|631.28|628.48|0
1630639620000|2021-09-03 03:27:00|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639680000|2021-09-03 03:28:00|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639710000|2021-09-03 03:28:30|631.18|628.38|631.18|628.38|631.18|628.38|631.18|628.38|0
1630639720000|2021-09-03 03:28:40|631.28|628.48|631.18|628.38|631.28|628.48|631.18|628.38|0
1630639730000|2021-09-03 03:28:50|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639740000|2021-09-03 03:29:00|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639760000|2021-09-03 03:29:20|631.08|628.28|631.28|628.48|631.28|628.48|631.08|628.28|0
1630639800000|2021-09-03 03:30:00|631.37|628.57|631.28|628.48|631.37|628.57|631.08|628.28|0
1630639810000|2021-09-03 03:30:10|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639830000|2021-09-03 03:30:30|631.28|628.48|631.28|628.48|631.28|628.48|631.28|628.48|0
1630639850000|2021-09-03 03:30:50|631.08|628.28|631.08|628.28|631.08|628.28|631.08|628.28|0
1630639860000|2021-09-03 03:31:00|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630639880000|2021-09-03 03:31:20|630.69|627.89|630.69|627.89|630.78|627.98|630.69|627.89|0
1630639890000|2021-09-03 03:31:30|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630639910000|2021-09-03 03:31:50|631.08|628.28|631.08|628.28|631.08|628.28|630.88|628.08|0
1630639920000|2021-09-03 03:32:00|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630639930000|2021-09-03 03:32:10|630.78|627.98|631.08|628.28|631.08|628.28|630.78|627.98|0
1630639940000|2021-09-03 03:32:20|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630639990000|2021-09-03 03:33:10|630.78|627.98|630.88|628.08|630.88|628.08|630.78|627.98|0
1630640000000|2021-09-03 03:33:20|630.69|627.89|630.88|628.08|630.88|628.08|630.69|627.89|0
1630640080000|2021-09-03 03:34:40|630.98|628.18|631.08|628.28|631.08|628.28|630.98|628.18|0
1630640100000|2021-09-03 03:35:00|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640110000|2021-09-03 03:35:10|630.98|628.18|631.08|628.28|631.08|628.28|630.98|628.18|0
1630640130000|2021-09-03 03:35:30|630.88|628.08|630.88|628.08|630.98|628.18|630.88|628.08|0
1630640180000|2021-09-03 03:36:20|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640200000|2021-09-03 03:36:40|630.88|628.08|630.68|627.88|630.88|628.08|630.68|627.88|0
1630640220000|2021-09-03 03:37:00|630.58|627.78|630.68|627.88|630.68|627.88|630.58|627.78|0
1630640230000|2021-09-03 03:37:10|630.78|627.98|630.88|628.08|630.88|628.08|630.78|627.98|0
1630640240000|2021-09-03 03:37:20|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1630640250000|2021-09-03 03:37:30|630.68|627.88|630.58|627.78|630.68|627.88|630.58|627.78|0
1630640260000|2021-09-03 03:37:40|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640270000|2021-09-03 03:37:50|630.49|627.69|630.49|627.69|630.49|627.69|630.49|627.69|0
1630640300000|2021-09-03 03:38:20|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1630640310000|2021-09-03 03:38:30|630.09|627.29|630.09|627.29|630.09|627.29|630.09|627.29|0
1630640320000|2021-09-03 03:38:40|630.29|627.49|630.29|627.49|630.29|627.49|630.29|627.49|0
1630640340000|2021-09-03 03:39:00|630.09|627.29|630.29|627.49|630.29|627.49|630.09|627.29|0
1630640360000|2021-09-03 03:39:20|630.19|627.39|630.29|627.49|630.29|627.49|630.19|627.39|0
1630640370000|2021-09-03 03:39:30|630.49|627.69|630.49|627.69|630.49|627.69|630.49|627.69|0
1630640380000|2021-09-03 03:39:40|630.29|627.49|630.49|627.69|630.49|627.69|630.29|627.49|0
1630640390000|2021-09-03 03:39:50|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640400000|2021-09-03 03:40:00|630.49|627.69|630.58|627.78|630.58|627.78|630.49|627.69|0
1630640410000|2021-09-03 03:40:10|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640420000|2021-09-03 03:40:20|630.49|627.69|630.49|627.69|630.68|627.88|630.49|627.69|0
1630640450000|2021-09-03 03:40:50|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640470000|2021-09-03 03:41:10|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640490000|2021-09-03 03:41:30|630.68|627.88|630.88|628.08|630.88|628.08|630.68|627.88|0
1630640500000|2021-09-03 03:41:40|631.08|628.28|631.08|628.28|631.08|628.28|630.88|628.08|0
1630640510000|2021-09-03 03:41:50|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640520000|2021-09-03 03:42:00|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640530000|2021-09-03 03:42:10|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640540000|2021-09-03 03:42:20|630.78|627.98|630.68|627.88|630.88|628.08|630.68|627.88|0
1630640580000|2021-09-03 03:43:00|630.88|628.08|630.88|628.08|630.88|628.08|630.78|627.98|0
1630640590000|2021-09-03 03:43:10|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640610000|2021-09-03 03:43:30|630.48|627.68|630.48|627.68|630.48|627.68|630.48|627.68|0
1630640620000|2021-09-03 03:43:40|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640670000|2021-09-03 03:44:30|630.78|627.98|630.88|628.08|630.88|628.08|630.68|627.88|0
1630640680000|2021-09-03 03:44:40|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630640690000|2021-09-03 03:44:50|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640700000|2021-09-03 03:45:00|630.78|627.98|630.88|628.08|630.88|628.08|630.78|627.98|0
1630640710000|2021-09-03 03:45:10|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630640750000|2021-09-03 03:45:50|630.97|628.17|630.88|628.08|630.97|628.17|630.88|628.08|0
1630640760000|2021-09-03 03:46:00|630.68|627.88|630.88|628.08|630.88|628.08|630.68|627.88|0
1630640770000|2021-09-03 03:46:10|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640780000|2021-09-03 03:46:20|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640820000|2021-09-03 03:47:00|630.77|627.97|630.77|627.97|630.77|627.97|630.77|627.97|0
1630640830000|2021-09-03 03:47:10|630.68|627.88|630.68|627.88|630.68|627.88|630.68|627.88|0
1630640860000|2021-09-03 03:47:40|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640870000|2021-09-03 03:47:50|630.68|627.88|630.77|627.97|630.77|627.97|630.68|627.88|0
1630640880000|2021-09-03 03:48:00|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640890000|2021-09-03 03:48:10|630.97|628.17|631.07|628.27|631.07|628.27|630.97|628.17|0
1630640910000|2021-09-03 03:48:30|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630640920000|2021-09-03 03:48:40|630.77|627.97|630.88|628.08|630.88|628.08|630.77|627.97|0
1630640940000|2021-09-03 03:49:00|630.68|627.88|630.88|628.08|630.88|628.08|630.68|627.88|0
1630640960000|2021-09-03 03:49:20|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630640970000|2021-09-03 03:49:30|630.88|628.08|630.88|628.08|630.88|628.08|630.88|628.08|0
1630641000000|2021-09-03 03:50:00|630.68|627.88|630.88|628.08|630.88|628.08|630.68|627.88|0
1630641020000|2021-09-03 03:50:20|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630641030000|2021-09-03 03:50:30|630.97|628.17|630.88|628.08|630.97|628.17|630.88|628.08|0
1630641040000|2021-09-03 03:50:40|631.07|628.27|631.07|628.27|631.07|628.27|630.97|628.17|0
1630641060000|2021-09-03 03:51:00|631.17|628.37|631.07|628.27|631.17|628.37|631.07|628.27|0
1630641090000|2021-09-03 03:51:30|630.97|628.17|631.07|628.27|631.07|628.27|630.97|628.17|0
1630641120000|2021-09-03 03:52:00|630.87|628.07|631.07|628.27|631.07|628.27|630.87|628.07|0
1630641200000|2021-09-03 03:53:20|631.17|628.37|631.27|628.47|631.27|628.47|631.17|628.37|0
1630641210000|2021-09-03 03:53:30|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630641250000|2021-09-03 03:54:10|631.17|628.37|631.07|628.27|631.17|628.37|631.07|628.27|0
1630641260000|2021-09-03 03:54:20|631.27|628.47|631.27|628.47|631.27|628.47|631.27|628.47|0
1630641280000|2021-09-03 03:54:40|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630641290000|2021-09-03 03:54:50|631.27|628.47|631.27|628.47|631.27|628.47|631.27|628.47|0
1630641310000|2021-09-03 03:55:10|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641330000|2021-09-03 03:55:30|631.56|628.76|631.46|628.66|631.56|628.76|631.46|628.66|0
1630641350000|2021-09-03 03:55:50|631.66|628.86|631.66|628.86|631.66|628.86|631.66|628.86|0
1630641360000|2021-09-03 03:56:00|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641370000|2021-09-03 03:56:10|631.66|628.86|631.66|628.86|631.66|628.86|631.66|628.86|0
1630641380000|2021-09-03 03:56:20|631.46|628.66|631.46|628.66|631.66|628.86|631.46|628.66|0
1630641460000|2021-09-03 03:57:40|631.66|628.86|631.66|628.86|631.66|628.86|631.46|628.66|0
1630641480000|2021-09-03 03:58:00|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641490000|2021-09-03 03:58:10|631.66|628.86|631.46|628.66|631.66|628.86|631.46|628.66|0
1630641510000|2021-09-03 03:58:30|631.27|628.47|631.27|628.47|631.27|628.47|631.27|628.47|0
1630641520000|2021-09-03 03:58:40|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641530000|2021-09-03 03:58:50|631.56|628.76|631.56|628.76|631.56|628.76|631.56|628.76|0
1630641540000|2021-09-03 03:59:00|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641580000|2021-09-03 03:59:40|631.27|628.47|631.27|628.47|631.27|628.47|631.27|628.47|0
1630641590000|2021-09-03 03:59:50|631.36|628.56|631.27|628.47|631.36|628.56|631.27|628.47|0
1630641610000|2021-09-03 04:00:10|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630641650000|2021-09-03 04:00:50|631.36|628.56|631.36|628.56|631.36|628.56|631.36|628.56|0
1630641660000|2021-09-03 04:01:00|631.26|628.46|631.36|628.56|631.46|628.66|631.26|628.46|0
1630641670000|2021-09-03 04:01:10|631.26|628.46|631.07|628.27|631.26|628.46|631.07|628.27|0
1630641700000|2021-09-03 04:01:40|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630641760000|2021-09-03 04:02:40|631.07|628.27|631.07|628.27|631.07|628.27|631.07|628.27|0
1630641770000|2021-09-03 04:02:50|631.26|628.46|631.07|628.27|631.26|628.46|631.07|628.27|0
1630641780000|2021-09-03 04:03:00|631.16|628.36|631.07|628.27|631.16|628.36|631.07|628.27|0
1630641820000|2021-09-03 04:03:40|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630641850000|2021-09-03 04:04:10|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641900000|2021-09-03 04:05:00|631.36|628.56|631.26|628.46|631.46|628.66|631.26|628.46|0
1630641930000|2021-09-03 04:05:30|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630641940000|2021-09-03 04:05:40|631.36|628.56|631.46|628.66|631.46|628.66|631.36|628.56|0
1630642020000|2021-09-03 04:07:00|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1630642030000|2021-09-03 04:07:10|631.66|628.86|631.66|628.86|631.66|628.86|631.66|628.86|0
1630642040000|2021-09-03 04:07:20|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1630642050000|2021-09-03 04:07:30|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642080000|2021-09-03 04:08:00|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630642090000|2021-09-03 04:08:10|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642120000|2021-09-03 04:08:40|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630642150000|2021-09-03 04:09:10|631.16|628.36|631.06|628.26|631.16|628.36|631.06|628.26|0
1630642160000|2021-09-03 04:09:20|631.26|628.46|631.26|628.46|631.26|628.46|631.26|628.46|0
1630642180000|2021-09-03 04:09:40|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642200000|2021-09-03 04:10:00|631.26|628.46|631.46|628.66|631.46|628.66|631.26|628.46|0
1630642240000|2021-09-03 04:10:40|631.65|628.85|631.65|628.85|631.65|628.85|631.46|628.66|0
1630642250000|2021-09-03 04:10:50|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642270000|2021-09-03 04:11:10|631.55|628.75|631.65|628.85|631.65|628.85|631.55|628.75|0
1630642330000|2021-09-03 04:12:10|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642360000|2021-09-03 04:12:40|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1630642460000|2021-09-03 04:14:20|631.75|628.95|631.65|628.85|631.75|628.95|631.65|628.85|0
1630642490000|2021-09-03 04:14:50|631.46|628.66|631.65|628.85|631.65|628.85|631.46|628.66|0
1630642530000|2021-09-03 04:15:30|631.46|628.66|631.46|628.66|631.46|628.66|631.46|628.66|0
1630642560000|2021-09-03 04:16:00|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1630642740000|2021-09-03 04:19:00|631.45|628.65|631.45|628.65|631.45|628.65|631.45|628.65|0
1630642760000|2021-09-03 04:19:20|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1630642790000|2021-09-03 04:19:50|631.45|628.65|631.45|628.65|631.45|628.65|631.45|628.65|0
1630642800000|2021-09-03 04:20:00|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1630642870000|2021-09-03 04:21:10|631.85|629.05|631.85|629.05|631.85|629.05|631.85|629.05|0
1630642880000|2021-09-03 04:21:20|631.65|628.85|631.65|628.85|631.65|628.85|631.65|628.85|0
1630642900000|2021-09-03 04:21:40|631.85|629.05|631.65|628.85|631.85|629.05|631.65|628.85|0
1630642950000|2021-09-03 04:22:30|631.85|629.05|631.85|629.05|631.85|629.05|631.85|629.05|0
1630643060000|2021-09-03 04:24:20|632.04|629.24|632.44|629.64|632.44|629.64|632.04|629.24|0
1630643070000|2021-09-03 04:24:30|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1630643080000|2021-09-03 04:24:40|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1630643110000|2021-09-03 04:25:10|632.63|629.83|632.53|629.73|632.63|629.83|632.44|629.64|0
1630643120000|2021-09-03 04:25:20|632.63|629.83|632.63|629.83|632.63|629.83|632.63|629.83|0
1630643180000|2021-09-03 04:26:20|632.44|629.64|632.44|629.64|632.44|629.64|632.44|629.64|0
1630643220000|2021-09-03 04:27:00|632.63|629.83|632.44|629.64|632.63|629.83|632.44|629.64|0
1630643250000|2021-09-03 04:27:30|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1630643260000|2021-09-03 04:27:40|632.53|629.73|632.63|629.83|632.63|629.83|632.53|629.73|0
1630643300000|2021-09-03 04:28:20|632.73|629.93|632.73|629.93|632.73|629.93|632.73|629.93|0
1630643310000|2021-09-03 04:28:30|632.83|630.03|632.63|629.83|632.83|630.03|632.63|629.83|0
1630643330000|2021-09-03 04:28:50|632.83|630.03|632.83|630.03|632.83|630.03|632.83|630.03|0
1630643340000|2021-09-03 04:29:00|632.73|629.93|632.63|629.83|632.73|629.93|632.63|629.83|0
1630643370000|2021-09-03 04:29:30|632.53|629.73|632.63|629.83|632.63|629.83|632.53|629.73|0
1630643380000|2021-09-03 04:29:40|632.43|629.63|632.43|629.63|632.43|629.63|632.43|629.63|0
1630643410000|2021-09-03 04:30:10|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1630643440000|2021-09-03 04:30:40|632.43|629.63|632.24|629.44|632.43|629.63|632.24|629.44|0
1630643450000|2021-09-03 04:30:50|632.33|629.53|632.33|629.53|632.43|629.63|632.33|629.53|0
1630643460000|2021-09-03 04:31:00|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1630643470000|2021-09-03 04:31:10|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643510000|2021-09-03 04:31:50|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1630643540000|2021-09-03 04:32:20|632.43|629.63|632.24|629.44|632.43|629.63|632.24|629.44|0
1630643570000|2021-09-03 04:32:50|632.04|629.24|632.24|629.44|632.24|629.44|632.04|629.24|0
1630643590000|2021-09-03 04:33:10|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643600000|2021-09-03 04:33:20|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1630643610000|2021-09-03 04:33:30|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643630000|2021-09-03 04:33:50|632.24|629.44|632.24|629.44|632.24|629.44|632.24|629.44|0
1630643640000|2021-09-03 04:34:00|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643690000|2021-09-03 04:34:50|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630643700000|2021-09-03 04:35:00|631.94|629.14|631.94|629.14|632.04|629.24|631.94|629.14|0
1630643710000|2021-09-03 04:35:10|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630643770000|2021-09-03 04:36:10|631.64|628.84|631.64|628.84|631.64|628.84|631.64|628.84|0
1630643780000|2021-09-03 04:36:20|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630643790000|2021-09-03 04:36:30|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643800000|2021-09-03 04:36:40|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630643810000|2021-09-03 04:36:50|631.94|629.14|632.04|629.24|632.04|629.24|631.94|629.14|0
1630643820000|2021-09-03 04:37:00|631.84|629.04|632.04|629.24|632.04|629.24|631.84|629.04|0
1630643840000|2021-09-03 04:37:20|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630643950000|2021-09-03 04:39:10|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1630643960000|2021-09-03 04:39:20|631.84|629.04|631.84|629.04|631.84|629.04|631.84|629.04|0
1630644010000|2021-09-03 04:40:10|631.64|628.84|631.64|628.84|631.64|628.84|631.64|628.84|0
1630644050000|2021-09-03 04:40:50|631.45|628.65|631.45|628.65|631.45|628.65|631.45|628.65|0
1630644060000|2021-09-03 04:41:00|631.64|628.84|631.45|628.65|631.64|628.84|631.45|628.65|0
1630644080000|2021-09-03 04:41:20|631.64|628.84|631.45|628.65|631.64|628.84|631.45|628.65|0
1630644100000|2021-09-03 04:41:40|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644110000|2021-09-03 04:41:50|631.64|628.84|631.64|628.84|631.64|628.84|631.64|628.84|0
1630644120000|2021-09-03 04:42:00|631.54|628.74|631.44|628.64|631.54|628.74|631.44|628.64|0
1630644140000|2021-09-03 04:42:20|631.25|628.45|631.44|628.64|631.44|628.64|631.25|628.45|0
1630644310000|2021-09-03 04:45:10|631.34|628.54|631.34|628.54|631.34|628.54|631.34|628.54|0
1630644320000|2021-09-03 04:45:20|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644330000|2021-09-03 04:45:30|631.25|628.45|631.25|628.45|631.25|628.45|631.25|628.45|0
1630644360000|2021-09-03 04:46:00|631.44|628.64|631.25|628.45|631.44|628.64|631.25|628.45|0
1630644370000|2021-09-03 04:46:10|631.34|628.54|631.44|628.64|631.44|628.64|631.34|628.54|0
1630644420000|2021-09-03 04:47:00|631.25|628.45|631.25|628.45|631.25|628.45|631.25|628.45|0
1630644430000|2021-09-03 04:47:10|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644450000|2021-09-03 04:47:30|631.25|628.45|631.44|628.64|631.44|628.64|631.25|628.45|0
1630644460000|2021-09-03 04:47:40|631.25|628.45|631.25|628.45|631.25|628.45|631.25|628.45|0
1630644500000|2021-09-03 04:48:20|631.34|628.54|631.25|628.45|631.34|628.54|631.25|628.45|0
1630644520000|2021-09-03 04:48:40|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644560000|2021-09-03 04:49:20|631.64|628.84|631.64|628.84|631.64|628.84|631.64|628.84|0
1630644570000|2021-09-03 04:49:30|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644590000|2021-09-03 04:49:50|631.64|628.84|631.64|628.84|631.64|628.84|631.64|628.84|0
1630644620000|2021-09-03 04:50:20|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644630000|2021-09-03 04:50:30|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630644640000|2021-09-03 04:50:40|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644650000|2021-09-03 04:50:50|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630644660000|2021-09-03 04:51:00|631.44|628.64|631.44|628.64|631.44|628.64|631.44|628.64|0
1630644730000|2021-09-03 04:52:10|631.64|628.84|631.54|628.74|631.64|628.84|631.54|628.74|0
1630644740000|2021-09-03 04:52:20|631.64|628.84|631.44|628.64|631.64|628.84|631.44|628.64|0
1630644770000|2021-09-03 04:52:50|631.53|628.73|631.64|628.84|631.64|628.84|631.44|628.64|0
1630644790000|2021-09-03 04:53:10|631.53|628.73|631.64|628.84|631.64|628.84|631.53|628.73|0
1630644820000|2021-09-03 04:53:40|631.83|629.03|631.83|629.03|631.83|629.03|631.73|628.93|0
1630644880000|2021-09-03 04:54:40|631.93|629.13|631.83|629.03|632.03|629.23|631.83|629.03|0
1630644920000|2021-09-03 04:55:20|631.64|628.84|631.83|629.03|631.83|629.03|631.64|628.84|0
1630644950000|2021-09-03 04:55:50|632.03|629.23|631.83|629.03|632.03|629.23|631.83|629.03|0
1630645000000|2021-09-03 04:56:40|631.64|628.84|631.83|629.03|631.83|629.03|631.64|628.84|0
1630645010000|2021-09-03 04:56:50|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1630645090000|2021-09-03 04:58:10|631.83|629.03|631.83|629.03|631.83|629.03|631.83|629.03|0
1630645100000|2021-09-03 04:58:20|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1630645130000|2021-09-03 04:58:50|632.23|629.43|632.23|629.43|632.23|629.43|632.23|629.43|0
1630645160000|2021-09-03 04:59:20|632.12|629.32|632.03|629.23|632.12|629.32|632.03|629.23|0
1630645190000|2021-09-03 04:59:50|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1630645210000|2021-09-03 05:00:10|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1630645220000|2021-09-03 05:00:20|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1630645230000|2021-09-03 05:00:30|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1630645240000|2021-09-03 05:00:40|632.22|629.42|632.03|629.23|632.22|629.42|632.03|629.23|0
1630645270000|2021-09-03 05:01:10|632.22|629.42|632.03|629.23|632.22|629.42|632.03|629.23|0
1630645290000|2021-09-03 05:01:30|632.12|629.32|632.03|629.23|632.12|629.32|632.03|629.23|0
1630645300000|2021-09-03 05:01:40|632.12|629.32|632.42|629.62|632.42|629.62|632.12|629.32|0
1630645310000|2021-09-03 05:01:50|632.62|629.82|632.81|630.01|632.81|630.01|632.62|629.82|0
1630645320000|2021-09-03 05:02:00|632.62|629.82|632.81|630.01|632.81|630.01|632.62|629.82|0
1630645330000|2021-09-03 05:02:10|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1630645370000|2021-09-03 05:02:50|632.81|630.01|632.81|630.01|632.81|630.01|632.81|630.01|0
1630645390000|2021-09-03 05:03:10|632.62|629.82|632.42|629.62|632.62|629.82|632.42|629.62|0
1630645400000|2021-09-03 05:03:20|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1630645420000|2021-09-03 05:03:40|632.51|629.71|632.42|629.62|632.51|629.71|632.42|629.62|0
1630645430000|2021-09-03 05:03:50|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1630645440000|2021-09-03 05:04:00|632.81|630.01|632.81|630.01|632.81|630.01|632.81|630.01|0
1630645460000|2021-09-03 05:04:20|632.62|629.82|632.62|629.82|632.62|629.82|632.62|629.82|0
1630645480000|2021-09-03 05:04:40|632.42|629.62|632.62|629.82|632.62|629.82|632.42|629.62|0
1630645500000|2021-09-03 05:05:00|632.81|630.01|632.62|629.82|632.81|630.01|632.62|629.82|0
1630645510000|2021-09-03 05:05:10|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1630645520000|2021-09-03 05:05:20|632.62|629.82|632.62|629.82|632.62|629.82|632.42|629.62|0
1630645530000|2021-09-03 05:05:30|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1630645540000|2021-09-03 05:05:40|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1630645550000|2021-09-03 05:05:50|632.03|629.23|632.03|629.23|632.03|629.23|632.03|629.23|0
1630645560000|2021-09-03 05:06:00|632.12|629.32|632.03|629.23|632.12|629.32|632.03|629.23|0
1630645570000|2021-09-03 05:06:10|632.12|629.32|632.03|629.23|632.12|629.32|632.03|629.23|0
1630645620000|2021-09-03 05:07:00|631.83|629.03|632.03|629.23|632.03|629.23|631.83|629.03|0
1630645630000|2021-09-03 05:07:10|631.92|629.12|632.03|629.23|632.03|629.23|631.92|629.12|0
1630645650000|2021-09-03 05:07:30|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1630645660000|2021-09-03 05:07:40|632.22|629.42|632.22|629.42|632.22|629.42|632.22|629.42|0
1630645670000|2021-09-03 05:07:50|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1630645680000|2021-09-03 05:08:00|631.83|629.03|631.83|629.03|631.83|629.03|631.83|629.03|0
1630645700000|2021-09-03 05:08:20|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1630645710000|2021-09-03 05:08:30|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630645720000|2021-09-03 05:08:40|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1630645730000|2021-09-03 05:08:50|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1630645740000|2021-09-03 05:09:00|631.43|628.63|631.63|628.83|631.63|628.83|631.43|628.63|0
1630645760000|2021-09-03 05:09:20|631.83|629.03|631.83|629.03|631.83|629.03|631.83|629.03|0
1630645770000|2021-09-03 05:09:30|631.63|628.83|631.83|629.03|631.83|629.03|631.63|628.83|0
1630645780000|2021-09-03 05:09:40|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1630645820000|2021-09-03 05:10:20|631.53|628.73|631.43|628.63|631.53|628.73|631.43|628.63|0
1630645860000|2021-09-03 05:11:00|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630645870000|2021-09-03 05:11:10|631.33|628.53|631.24|628.44|631.43|628.63|631.24|628.44|0
1630645890000|2021-09-03 05:11:30|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1630645900000|2021-09-03 05:11:40|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630645910000|2021-09-03 05:11:50|631.04|628.24|631.04|628.24|631.04|628.24|631.04|628.24|0
1630645930000|2021-09-03 05:12:10|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630645940000|2021-09-03 05:12:20|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630645950000|2021-09-03 05:12:30|631.24|628.44|631.24|628.44|631.24|628.44|631.24|628.44|0
1630645990000|2021-09-03 05:13:10|631.33|628.53|631.43|628.63|631.43|628.63|631.33|628.53|0
1630646010000|2021-09-03 05:13:30|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1630646060000|2021-09-03 05:14:20|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646070000|2021-09-03 05:14:30|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1630646090000|2021-09-03 05:14:50|631.43|628.63|631.23|628.43|631.43|628.63|631.23|628.43|0
1630646120000|2021-09-03 05:15:20|631.43|628.63|631.23|628.43|631.43|628.63|631.23|628.43|0
1630646140000|2021-09-03 05:15:40|631.33|628.53|631.43|628.63|631.43|628.63|631.33|628.53|0
1630646150000|2021-09-03 05:15:50|631.23|628.43|631.43|628.63|631.43|628.63|631.23|628.43|0
1630646160000|2021-09-03 05:16:00|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1630646180000|2021-09-03 05:16:20|631.53|628.73|631.63|628.83|631.63|628.83|631.53|628.73|0
1630646250000|2021-09-03 05:17:30|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646260000|2021-09-03 05:17:40|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1630646300000|2021-09-03 05:18:20|631.43|628.63|631.43|628.63|631.52|628.72|631.43|628.63|0
1630646310000|2021-09-03 05:18:30|631.52|628.72|631.63|628.83|631.63|628.83|631.43|628.63|0
1630646340000|2021-09-03 05:19:00|631.52|628.72|631.43|628.63|631.52|628.72|631.43|628.63|0
1630646370000|2021-09-03 05:19:30|631.23|628.43|631.23|628.43|631.23|628.43|631.23|628.43|0
1630646380000|2021-09-03 05:19:40|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646410000|2021-09-03 05:20:10|631.52|628.72|631.63|628.83|631.63|628.83|631.52|628.72|0
1630646420000|2021-09-03 05:20:20|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646460000|2021-09-03 05:21:00|631.33|628.53|631.43|628.63|631.43|628.63|631.33|628.53|0
1630646490000|2021-09-03 05:21:30|631.63|628.83|631.43|628.63|631.63|628.83|631.43|628.63|0
1630646530000|2021-09-03 05:22:10|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1630646570000|2021-09-03 05:22:50|631.72|628.92|631.82|629.02|631.82|629.02|631.72|628.92|0
1630646580000|2021-09-03 05:23:00|631.63|628.83|631.63|628.83|631.63|628.83|631.63|628.83|0
1630646590000|2021-09-03 05:23:10|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1630646600000|2021-09-03 05:23:20|631.72|628.92|631.82|629.02|631.82|629.02|631.72|628.92|0
1630646610000|2021-09-03 05:23:30|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1630646670000|2021-09-03 05:24:30|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646710000|2021-09-03 05:25:10|631.52|628.72|631.52|628.72|631.52|628.72|631.52|628.72|0
1630646720000|2021-09-03 05:25:20|631.62|628.82|631.43|628.63|631.62|628.82|631.43|628.63|0
1630646730000|2021-09-03 05:25:30|631.62|628.82|631.43|628.63|631.62|628.82|631.43|628.63|0
1630646740000|2021-09-03 05:25:40|631.52|628.72|631.62|628.82|631.62|628.82|631.52|628.72|0
1630646760000|2021-09-03 05:26:00|631.52|628.72|631.62|628.82|631.62|628.82|631.52|628.72|0
1630646770000|2021-09-03 05:26:10|631.52|628.72|631.43|628.63|631.52|628.72|631.43|628.63|0
1630646810000|2021-09-03 05:26:50|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1630646860000|2021-09-03 05:27:40|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1630646870000|2021-09-03 05:27:50|631.32|628.52|631.32|628.52|631.32|628.52|631.32|628.52|0
1630646880000|2021-09-03 05:28:00|631.23|628.43|631.43|628.63|631.43|628.63|631.23|628.43|0
1630646900000|2021-09-03 05:28:20|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1630646940000|2021-09-03 05:29:00|631.43|628.63|631.62|628.82|631.62|628.82|631.43|628.63|0
1630646950000|2021-09-03 05:29:10|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1630646980000|2021-09-03 05:29:40|631.62|628.82|631.82|629.02|631.82|629.02|631.62|628.82|0
1630647000000|2021-09-03 05:30:00|631.72|628.92|631.82|629.02|631.82|629.02|631.62|628.82|0
1630647060000|2021-09-03 05:31:00|631.62|628.82|631.62|628.82|631.62|628.82|631.62|628.82|0
1630647070000|2021-09-03 05:31:10|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1630647110000|2021-09-03 05:31:50|632.02|629.22|632.02|629.22|632.02|629.22|632.02|629.22|0
1630647120000|2021-09-03 05:32:00|632.11|629.31|632.02|629.22|632.11|629.31|632.02|629.22|0
1630647140000|2021-09-03 05:32:20|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1630647150000|2021-09-03 05:32:30|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647160000|2021-09-03 05:32:40|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1630647170000|2021-09-03 05:32:50|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647200000|2021-09-03 05:33:20|632.41|629.61|632.21|629.41|632.41|629.61|632.21|629.41|0
1630647230000|2021-09-03 05:33:50|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1630647240000|2021-09-03 05:34:00|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647310000|2021-09-03 05:35:10|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1630647340000|2021-09-03 05:35:40|632.5|629.7|632.6|629.8|632.6|629.8|632.5|629.7|0
1630647350000|2021-09-03 05:35:50|632.41|629.61|632.6|629.8|632.6|629.8|632.41|629.61|0
1630647360000|2021-09-03 05:36:00|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1630647370000|2021-09-03 05:36:10|632.21|629.41|632.41|629.61|632.41|629.61|632.21|629.41|0
1630647390000|2021-09-03 05:36:30|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647400000|2021-09-03 05:36:40|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1630647420000|2021-09-03 05:37:00|632.3|629.5|632.41|629.61|632.41|629.61|632.21|629.41|0
1630647430000|2021-09-03 05:37:10|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647460000|2021-09-03 05:37:40|632.41|629.61|632.21|629.41|632.41|629.61|632.21|629.41|0
1630647540000|2021-09-03 05:39:00|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1630647610000|2021-09-03 05:40:10|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647680000|2021-09-03 05:41:20|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1630647710000|2021-09-03 05:41:50|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647720000|2021-09-03 05:42:00|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1630647730000|2021-09-03 05:42:10|632.11|629.31|632.21|629.41|632.21|629.41|632.11|629.31|0
1630647750000|2021-09-03 05:42:30|632.01|629.21|632.11|629.31|632.11|629.31|632.01|629.21|0
1630647760000|2021-09-03 05:42:40|632.21|629.41|632.01|629.21|632.21|629.41|632.01|629.21|0
1630647770000|2021-09-03 05:42:50|632.11|629.31|632.11|629.31|632.11|629.31|632.11|629.31|0
1630647780000|2021-09-03 05:43:00|632.21|629.41|632.21|629.41|632.21|629.41|632.11|629.31|0
1630647830000|2021-09-03 05:43:50|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630647880000|2021-09-03 05:44:40|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1630647890000|2021-09-03 05:44:50|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630647900000|2021-09-03 05:45:00|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1630647940000|2021-09-03 05:45:40|632.4|629.6|632.6|629.8|632.6|629.8|632.4|629.6|0
1630648000000|2021-09-03 05:46:40|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630648020000|2021-09-03 05:47:00|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1630648060000|2021-09-03 05:47:40|632.69|629.89|632.8|630|632.8|630|632.69|629.89|0
1630648090000|2021-09-03 05:48:10|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1630648130000|2021-09-03 05:48:50|633.19|630.39|633.19|630.39|633.19|630.39|633.19|630.39|0
1630648200000|2021-09-03 05:50:00|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1630648210000|2021-09-03 05:50:10|632.8|630|632.8|630|632.8|630|632.8|630|0
1630648230000|2021-09-03 05:50:30|632.99|630.19|632.8|630|632.99|630.19|632.8|630|0
1630648240000|2021-09-03 05:50:40|632.99|630.19|632.8|630|632.99|630.19|632.8|630|0
1630648280000|2021-09-03 05:51:20|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1630648290000|2021-09-03 05:51:30|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1630648320000|2021-09-03 05:52:00|632.69|629.89|632.69|629.89|632.69|629.89|632.69|629.89|0
1630648330000|2021-09-03 05:52:10|632.6|629.8|632.6|629.8|632.79|629.99|632.6|629.8|0
1630648370000|2021-09-03 05:52:50|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1630648380000|2021-09-03 05:53:00|632.69|629.89|632.69|629.89|632.69|629.89|632.69|629.89|0
1630648390000|2021-09-03 05:53:10|632.79|629.99|632.6|629.8|632.79|629.99|632.6|629.8|0
1630648420000|2021-09-03 05:53:40|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630648460000|2021-09-03 05:54:20|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630648490000|2021-09-03 05:54:50|632.1|629.3|632.2|629.4|632.2|629.4|632.1|629.3|0
1630648500000|2021-09-03 05:55:00|632.01|629.21|632.01|629.21|632.01|629.21|632.01|629.21|0
1630648520000|2021-09-03 05:55:20|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630648570000|2021-09-03 05:56:10|632.01|629.21|632.2|629.4|632.2|629.4|632.01|629.21|0
1630648640000|2021-09-03 05:57:20|632|629.2|632.2|629.4|632.2|629.4|632|629.2|0
1630648800000|2021-09-03 06:00:00|632.4|629.6|632|629.2|632.4|629.6|632|629.2|0
1630648810000|2021-09-03 06:00:10|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630648820000|2021-09-03 06:00:20|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630648830000|2021-09-03 06:00:30|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630648840000|2021-09-03 06:00:40|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1630648880000|2021-09-03 06:01:20|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630648890000|2021-09-03 06:01:30|632.1|629.3|632.2|629.4|632.2|629.4|632.1|629.3|0
1630648900000|2021-09-03 06:01:40|632|629.2|632|629.2|632|629.2|632|629.2|0
1630648910000|2021-09-03 06:01:50|632.2|629.4|631.61|628.81|632.2|629.4|631.61|628.81|0
1630648920000|2021-09-03 06:02:00|631.81|629.01|631.61|628.81|631.81|629.01|631.61|628.81|0
1630648930000|2021-09-03 06:02:10|631.81|629.01|631.81|629.01|631.81|629.01|631.81|629.01|0
1630648940000|2021-09-03 06:02:20|632|629.2|632|629.2|632|629.2|632|629.2|0
1630648980000|2021-09-03 06:03:00|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630649020000|2021-09-03 06:03:40|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649030000|2021-09-03 06:03:50|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630649040000|2021-09-03 06:04:00|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649050000|2021-09-03 06:04:10|631.9|629.1|632|629.2|632|629.2|631.81|629.01|0
1630649060000|2021-09-03 06:04:20|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630649070000|2021-09-03 06:04:30|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649080000|2021-09-03 06:04:40|632.2|629.4|632.2|629.4|632.2|629.4|632.2|629.4|0
1630649090000|2021-09-03 06:04:50|632.1|629.3|632.2|629.4|632.2|629.4|632.1|629.3|0
1630649100000|2021-09-03 06:05:00|632.1|629.3|632.2|629.4|632.2|629.4|632|629.2|0
1630649130000|2021-09-03 06:05:30|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649140000|2021-09-03 06:05:40|631.8|629|631.8|629|631.8|629|631.8|629|0
1630649150000|2021-09-03 06:05:50|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649160000|2021-09-03 06:06:00|631.8|629|631.8|629|631.8|629|631.8|629|0
1630649170000|2021-09-03 06:06:10|632|629.2|632|629.2|632|629.2|632|629.2|0
1630649180000|2021-09-03 06:06:20|632.2|629.4|632.2|629.4|632.2|629.4|632|629.2|0
1630649190000|2021-09-03 06:06:30|632.1|629.3|632|629.2|632.1|629.3|632|629.2|0
1630649210000|2021-09-03 06:06:50|631.8|629|631.61|628.81|631.8|629|631.61|628.81|0
1630649220000|2021-09-03 06:07:00|631.8|629|631.8|629|631.8|629|631.8|629|0
1630649230000|2021-09-03 06:07:10|632|629.2|631.8|629|632|629.2|631.8|629|0
1630649240000|2021-09-03 06:07:20|631.61|628.81|631.8|629|631.8|629|631.61|628.81|0
1630649250000|2021-09-03 06:07:30|631.41|628.61|631.61|628.81|631.61|628.81|631.41|628.61|0
1630649260000|2021-09-03 06:07:40|631.8|629|631.8|629|631.8|629|631.8|629|0
1630649280000|2021-09-03 06:08:00|631.61|628.81|631.8|629|631.8|629|631.61|628.81|0
1630649290000|2021-09-03 06:08:10|631.61|628.81|631.61|628.81|631.61|628.81|631.61|628.81|0
1630649330000|2021-09-03 06:08:50|631.41|628.61|631.41|628.61|631.41|628.61|631.41|628.61|0
1630649340000|2021-09-03 06:09:00|631.61|628.81|631.61|628.81|631.61|628.81|631.61|628.81|0
1630649360000|2021-09-03 06:09:20|631.41|628.61|631.21|628.41|631.41|628.61|631.21|628.41|0
1630649370000|2021-09-03 06:09:30|631.41|628.61|631.41|628.61|631.41|628.61|631.21|628.41|0
1630649380000|2021-09-03 06:09:40|631.31|628.51|631.21|628.41|631.31|628.51|631.21|628.41|0
1630649390000|2021-09-03 06:09:50|631.02|628.22|631.02|628.22|631.02|628.22|631.02|628.22|0
1630649400000|2021-09-03 06:10:00|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1630649430000|2021-09-03 06:10:30|631.41|628.61|631.02|628.22|631.41|628.61|631.02|628.22|0
1630649450000|2021-09-03 06:10:50|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1630649460000|2021-09-03 06:11:00|631.02|628.22|631.02|628.22|631.11|628.31|631.02|628.22|0
1630649470000|2021-09-03 06:11:10|631.21|628.41|631.11|628.31|631.21|628.41|631.11|628.31|0
1630649480000|2021-09-03 06:11:20|631.02|628.22|631.02|628.22|631.02|628.22|631.02|628.22|0
1630649490000|2021-09-03 06:11:30|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1630649500000|2021-09-03 06:11:40|630.91|628.11|631.01|628.21|631.01|628.21|630.91|628.11|0
1630649510000|2021-09-03 06:11:50|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1630649520000|2021-09-03 06:12:00|630.91|628.11|631.01|628.21|631.01|628.21|630.91|628.11|0
1630649530000|2021-09-03 06:12:10|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1630649540000|2021-09-03 06:12:20|630.91|628.11|630.91|628.11|630.91|628.11|630.82|628.02|0
1630649550000|2021-09-03 06:12:30|630.82|628.02|630.82|628.02|630.91|628.11|630.82|628.02|0
1630649560000|2021-09-03 06:12:40|630.91|628.11|631.01|628.21|631.01|628.21|630.91|628.11|0
1630649590000|2021-09-03 06:13:10|630.82|628.02|631.01|628.21|631.01|628.21|630.82|628.02|0
1630649600000|2021-09-03 06:13:20|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1630649630000|2021-09-03 06:13:50|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630649640000|2021-09-03 06:14:00|631.11|628.31|631.11|628.31|631.11|628.31|631.11|628.31|0
1630649650000|2021-09-03 06:14:10|631.01|628.21|631.21|628.41|631.21|628.41|631.01|628.21|0
1630649660000|2021-09-03 06:14:20|631.31|628.51|631.41|628.61|631.41|628.61|631.31|628.51|0
1630649670000|2021-09-03 06:14:30|631.31|628.51|631.21|628.41|631.31|628.51|631.21|628.41|0
1630649680000|2021-09-03 06:14:40|631.41|628.61|631.41|628.61|631.41|628.61|631.41|628.61|0
1630649690000|2021-09-03 06:14:50|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1630649700000|2021-09-03 06:15:00|631.11|628.31|631.01|628.21|631.11|628.31|631.01|628.21|0
1630649870000|2021-09-03 06:17:50|631.11|628.31|631.01|628.21|631.11|628.31|631.01|628.21|0
1630649880000|2021-09-03 06:18:00|630.82|628.02|630.82|628.02|630.82|628.02|630.82|628.02|0
1630649900000|2021-09-03 06:18:20|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630649940000|2021-09-03 06:19:00|630.91|628.11|630.82|628.02|630.91|628.11|630.82|628.02|0
1630649980000|2021-09-03 06:19:40|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630649990000|2021-09-03 06:19:50|630.62|627.82|630.81|628.01|630.81|628.01|630.62|627.82|0
1630650050000|2021-09-03 06:20:50|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630650060000|2021-09-03 06:21:00|630.81|628.01|631.01|628.21|631.01|628.21|630.81|628.01|0
1630650140000|2021-09-03 06:22:20|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650150000|2021-09-03 06:22:30|630.62|627.82|630.71|627.91|630.81|628.01|630.62|627.82|0
1630650160000|2021-09-03 06:22:40|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650170000|2021-09-03 06:22:50|631.01|628.21|630.81|628.01|631.01|628.21|630.81|628.01|0
1630650180000|2021-09-03 06:23:00|630.62|627.82|630.81|628.01|630.81|628.01|630.62|627.82|0
1630650190000|2021-09-03 06:23:10|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1630650200000|2021-09-03 06:23:20|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650210000|2021-09-03 06:23:30|630.71|627.91|630.62|627.82|630.71|627.91|630.62|627.82|0
1630650240000|2021-09-03 06:24:00|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650250000|2021-09-03 06:24:10|630.71|627.91|630.62|627.82|630.71|627.91|630.62|627.82|0
1630650260000|2021-09-03 06:24:20|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650270000|2021-09-03 06:24:30|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1630650280000|2021-09-03 06:24:40|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1630650290000|2021-09-03 06:24:50|630.71|627.91|630.81|628.01|630.81|628.01|630.71|627.91|0
1630650320000|2021-09-03 06:25:20|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1630650360000|2021-09-03 06:26:00|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630650400000|2021-09-03 06:26:40|630.62|627.82|630.42|627.62|630.62|627.82|630.42|627.62|0
1630650460000|2021-09-03 06:27:40|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630650470000|2021-09-03 06:27:50|630.42|627.62|630.42|627.62|630.42|627.62|630.42|627.62|0
1630650480000|2021-09-03 06:28:00|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630650520000|2021-09-03 06:28:40|630.32|627.52|630.42|627.62|630.42|627.62|630.32|627.52|0
1630650530000|2021-09-03 06:28:50|630.32|627.52|630.22|627.42|630.32|627.52|630.22|627.42|0
1630650570000|2021-09-03 06:29:30|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630650590000|2021-09-03 06:29:50|630.22|627.42|630.02|627.22|630.22|627.42|630.02|627.22|0
1630650610000|2021-09-03 06:30:10|629.83|627.03|629.92|627.12|630.02|627.22|629.83|627.03|0
1630650620000|2021-09-03 06:30:20|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630650630000|2021-09-03 06:30:30|629.92|627.12|629.92|627.12|629.92|627.12|629.83|627.03|0
1630650640000|2021-09-03 06:30:40|629.83|627.03|629.83|627.03|629.83|627.03|629.83|627.03|0
1630650650000|2021-09-03 06:30:50|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630650760000|2021-09-03 06:32:40|630.12|627.32|630.22|627.42|630.22|627.42|630.12|627.32|0
1630650770000|2021-09-03 06:32:50|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630650780000|2021-09-03 06:33:00|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630650790000|2021-09-03 06:33:10|630.02|627.22|630.12|627.32|630.22|627.42|630.02|627.22|0
1630650800000|2021-09-03 06:33:20|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630650840000|2021-09-03 06:34:00|630.02|627.22|630.22|627.42|630.22|627.42|630.02|627.22|0
1630650880000|2021-09-03 06:34:40|630.42|627.62|630.22|627.42|630.42|627.62|630.22|627.42|0
1630650900000|2021-09-03 06:35:00|630.42|627.62|630.22|627.42|630.42|627.62|630.22|627.42|0
1630650920000|2021-09-03 06:35:20|630.12|627.32|630.12|627.32|630.12|627.32|630.12|627.32|0
1630650930000|2021-09-03 06:35:30|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630650950000|2021-09-03 06:35:50|630.22|627.42|630.22|627.42|630.22|627.42|630.22|627.42|0
1630651030000|2021-09-03 06:37:10|630.31|627.51|630.22|627.42|630.31|627.51|630.22|627.42|0
1630651040000|2021-09-03 06:37:20|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651110000|2021-09-03 06:38:30|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630651140000|2021-09-03 06:39:00|630.7|627.9|630.7|627.9|630.7|627.9|630.7|627.9|0
1630651150000|2021-09-03 06:39:10|630.61|627.81|630.61|627.81|630.61|627.81|630.41|627.61|0
1630651160000|2021-09-03 06:39:20|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651180000|2021-09-03 06:39:40|630.61|627.81|630.61|627.81|630.61|627.81|630.51|627.71|0
1630651190000|2021-09-03 06:39:50|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651250000|2021-09-03 06:40:50|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630651270000|2021-09-03 06:41:10|630.51|627.71|630.41|627.61|630.61|627.81|630.41|627.61|0
1630651300000|2021-09-03 06:41:40|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630651310000|2021-09-03 06:41:50|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651470000|2021-09-03 06:44:30|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1630651480000|2021-09-03 06:44:40|630.41|627.61|630.21|627.41|630.41|627.61|630.21|627.41|0
1630651490000|2021-09-03 06:44:50|630.41|627.61|630.21|627.41|630.41|627.61|630.21|627.41|0
1630651600000|2021-09-03 06:46:40|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630651650000|2021-09-03 06:47:30|629.62|626.82|629.62|626.82|629.62|626.82|629.62|626.82|0
1630651660000|2021-09-03 06:47:40|629.72|626.92|629.62|626.82|629.72|626.92|629.62|626.82|0
1630651690000|2021-09-03 06:48:10|629.72|626.92|629.72|626.92|629.82|627.02|629.72|626.92|0
1630651700000|2021-09-03 06:48:20|629.82|627.02|629.82|627.02|629.82|627.02|629.82|627.02|0
1630651710000|2021-09-03 06:48:30|630.02|627.22|629.82|627.02|630.02|627.22|629.82|627.02|0
1630651720000|2021-09-03 06:48:40|630.02|627.22|630.02|627.22|630.02|627.22|630.02|627.22|0
1630651730000|2021-09-03 06:48:50|630.21|627.41|630.21|627.41|630.21|627.41|630.21|627.41|0
1630651780000|2021-09-03 06:49:40|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651820000|2021-09-03 06:50:20|630.61|627.81|630.61|627.81|630.61|627.81|630.61|627.81|0
1630651850000|2021-09-03 06:50:50|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630651920000|2021-09-03 06:52:00|630.5|627.7|630.41|627.61|630.5|627.7|630.41|627.61|0
1630651980000|2021-09-03 06:53:00|630.5|627.7|630.6|627.8|630.6|627.8|630.5|627.7|0
1630652000000|2021-09-03 06:53:20|630.8|628|630.8|628|630.8|628|630.8|628|0
1630652010000|2021-09-03 06:53:30|630.6|627.8|630.8|628|630.8|628|630.6|627.8|0
1630652040000|2021-09-03 06:54:00|630.9|628.1|631|628.2|631|628.2|630.9|628.1|0
1630652060000|2021-09-03 06:54:20|630.8|628|630.8|628|630.8|628|630.8|628|0
1630652070000|2021-09-03 06:54:30|630.9|628.1|631|628.2|631|628.2|630.9|628.1|0
1630652080000|2021-09-03 06:54:40|630.8|628|630.8|628|630.8|628|630.8|628|0
1630652120000|2021-09-03 06:55:20|630.6|627.8|630.6|627.8|630.6|627.8|630.6|627.8|0
1630652160000|2021-09-03 06:56:00|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630652190000|2021-09-03 06:56:30|630.5|627.7|630.5|627.7|630.5|627.7|630.41|627.61|0
1630652200000|2021-09-03 06:56:40|630.6|627.8|630.6|627.8|630.6|627.8|630.5|627.7|0
1630652230000|2021-09-03 06:57:10|630.41|627.61|630.41|627.61|630.41|627.61|630.41|627.61|0
1630652280000|2021-09-03 06:58:00|630.6|627.8|630.6|627.8|630.6|627.8|630.41|627.61|0
1630652380000|2021-09-03 06:59:40|630.8|628|630.6|627.8|630.8|628|630.6|627.8|0
1630652390000|2021-09-03 06:59:50|630.8|628|630.8|628|630.8|628|630.8|628|0
1630652400000|2021-09-03 07:00:00|631.19|628.39|631.19|628.39|631.59|628.79|631.19|628.39|0
1630652410000|2021-09-03 07:00:10|631|628.2|631.19|628.39|631.19|628.39|631|628.2|0
1630652420000|2021-09-03 07:00:20|631|628.2|631.19|628.39|631.19|628.39|631|628.2|0
1630652430000|2021-09-03 07:00:30|631|628.2|631|628.2|631.19|628.39|631|628.2|0
1630652440000|2021-09-03 07:00:40|630.8|628|630.8|628|631|628.2|630.8|628|0
1630652460000|2021-09-03 07:01:00|631|628.2|630.99|628.19|631|628.2|630.99|628.19|0
1630652470000|2021-09-03 07:01:10|631.19|628.39|631.19|628.39|631.19|628.39|631.19|628.39|0
1630652480000|2021-09-03 07:01:20|631.29|628.49|631.19|628.39|631.29|628.49|631.19|628.39|0
1630652490000|2021-09-03 07:01:30|630.99|628.19|630.8|628|630.99|628.19|630.8|628|0
1630652510000|2021-09-03 07:01:50|630.89|628.09|630.8|628|630.89|628.09|630.8|628|0
1630652540000|2021-09-03 07:02:20|630.6|627.8|630.6|627.8|630.6|627.8|630.6|627.8|0
1630652550000|2021-09-03 07:02:30|630.4|627.6|630.6|627.8|630.6|627.8|630.4|627.6|0
1630652570000|2021-09-03 07:02:50|630.8|628|630.8|628|630.8|628|630.8|628|0
1630652580000|2021-09-03 07:03:00|630.6|627.8|630.6|627.8|630.6|627.8|630.6|627.8|0
1630652590000|2021-09-03 07:03:10|630.4|627.6|630.4|627.6|630.4|627.6|630.4|627.6|0
1630652600000|2021-09-03 07:03:20|631.17|628.37|631.17|628.37|631.17|628.37|631.17|628.37|0
1630652610000|2021-09-03 07:03:30|630.97|628.17|630.97|628.17|631.07|628.27|630.97|628.17|0
1630652620000|2021-09-03 07:03:40|630.58|627.78|630.58|627.78|630.58|627.78|630.58|627.78|0
1630652630000|2021-09-03 07:03:50|630.48|627.68|630.78|627.98|630.78|627.98|630.38|627.58|0
1630652640000|2021-09-03 07:04:00|630.58|627.78|630.48|627.68|630.58|627.78|630.48|627.68|0
1630652650000|2021-09-03 07:04:10|630.58|627.78|630.78|627.98|630.78|627.98|630.58|627.78|0
1630652670000|2021-09-03 07:04:30|630.87|628.07|630.58|627.78|630.87|628.07|630.58|627.78|0
1630652680000|2021-09-03 07:04:40|630.38|627.58|630.58|627.78|630.58|627.78|630.38|627.58|0
1630652690000|2021-09-03 07:04:50|630.48|627.68|630.38|627.58|630.48|627.68|630.38|627.58|0
1630652700000|2021-09-03 07:05:00|630.18|627.78|630.47|628.07|630.57|628.17|630.18|627.78|0
1630652710000|2021-09-03 07:05:10|630.57|628.17|630.38|627.98|630.57|628.17|630.18|627.78|0
1630652720000|2021-09-03 07:05:20|630.18|627.78|630.38|627.98|630.38|627.98|630.08|627.68|0
1630652730000|2021-09-03 07:05:30|630.18|627.78|630.18|627.78|630.18|627.78|630.18|627.78|0
1630652740000|2021-09-03 07:05:40|630.38|627.98|630.18|627.78|630.38|627.98|630.18|627.78|0
1630652750000|2021-09-03 07:05:50|630.38|627.98|630.38|627.98|630.38|627.98|630.38|627.98|0
1630652760000|2021-09-03 07:06:00|630.18|627.78|629.79|627.39|630.18|627.78|629.79|627.39|0
1630652770000|2021-09-03 07:06:10|629.69|627.29|629.59|627.19|629.69|627.29|629.4|627|0
1630652780000|2021-09-03 07:06:20|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630652790000|2021-09-03 07:06:30|629.79|627.39|629.59|627.19|629.79|627.39|629.59|627.19|0
1630652800000|2021-09-03 07:06:40|629.4|627|629.4|627|629.59|627.19|629.4|627|0
1630652810000|2021-09-03 07:06:50|629.2|626.8|629|626.6|629.2|626.8|629|626.6|0
1630652820000|2021-09-03 07:07:00|629.2|626.8|628.7|626.3|629.2|626.8|628.7|626.3|0
1630652830000|2021-09-03 07:07:10|628.61|626.21|628.61|626.21|628.61|626.21|628.41|626.01|0
1630652840000|2021-09-03 07:07:20|628.81|626.41|628.81|626.41|628.81|626.41|628.81|626.41|0
1630652850000|2021-09-03 07:07:30|629|626.6|629|626.6|629|626.6|628.81|626.41|0
1630652860000|2021-09-03 07:07:40|628.81|626.41|628.61|626.21|628.81|626.41|628.61|626.21|0
1630652870000|2021-09-03 07:07:50|628.81|626.41|629|626.6|629|626.6|628.81|626.41|0
1630652880000|2021-09-03 07:08:00|628.81|626.41|628.41|626.01|628.81|626.41|628.41|626.01|0
1630652890000|2021-09-03 07:08:10|628.61|626.21|628.81|626.41|628.81|626.41|628.61|626.21|0
1630652900000|2021-09-03 07:08:20|628.61|626.21|628.81|626.41|628.81|626.41|628.61|626.21|0
1630652920000|2021-09-03 07:08:40|629|626.6|629|626.6|629.1|626.7|629|626.6|0
1630652930000|2021-09-03 07:08:50|628.81|626.41|628.81|626.41|628.9|626.5|628.81|626.41|0
1630652940000|2021-09-03 07:09:00|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630652950000|2021-09-03 07:09:10|628.7|626.3|628.7|626.3|628.7|626.3|628.7|626.3|0
1630652960000|2021-09-03 07:09:20|628.81|626.41|628.81|626.41|628.81|626.41|628.61|626.21|0
1630652970000|2021-09-03 07:09:30|629|626.6|629|626.6|629|626.6|628.81|626.41|0
1630652990000|2021-09-03 07:09:50|628.9|626.5|629|626.6|629|626.6|628.9|626.5|0
1630653000000|2021-09-03 07:10:00|628.9|626.5|628.7|626.3|628.9|626.5|628.7|626.3|0
1630653010000|2021-09-03 07:10:10|628.81|626.41|628.7|626.3|628.81|626.41|628.61|626.21|0
1630653020000|2021-09-03 07:10:20|628.81|626.41|629|626.6|629|626.6|628.81|626.41|0
1630653040000|2021-09-03 07:10:40|629.1|626.7|629.2|626.8|629.2|626.8|629|626.6|0
1630653050000|2021-09-03 07:10:50|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653060000|2021-09-03 07:11:00|628.81|626.41|629|626.6|629|626.6|628.81|626.41|0
1630653070000|2021-09-03 07:11:10|628.9|626.5|628.8|626.4|628.9|626.5|628.8|626.4|0
1630653080000|2021-09-03 07:11:20|628.7|626.3|629|626.6|629|626.6|628.51|626.11|0
1630653090000|2021-09-03 07:11:30|629.1|626.7|629|626.6|629.2|626.8|629|626.6|0
1630653100000|2021-09-03 07:11:40|629.2|626.8|629.2|626.8|629.2|626.8|629|626.6|0
1630653120000|2021-09-03 07:12:00|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653130000|2021-09-03 07:12:10|629.1|626.7|629.1|626.7|629.1|626.7|629.1|626.7|0
1630653140000|2021-09-03 07:12:20|629.2|626.8|629.2|626.8|629.2|626.8|629|626.6|0
1630653150000|2021-09-03 07:12:30|629.39|626.99|629.39|626.99|629.39|626.99|629.2|626.8|0
1630653160000|2021-09-03 07:12:40|629.2|626.8|629.29|626.89|629.29|626.89|629.2|626.8|0
1630653170000|2021-09-03 07:12:50|629.39|626.99|629.2|626.8|629.39|626.99|629.2|626.8|0
1630653190000|2021-09-03 07:13:10|629|626.6|629.2|626.8|629.2|626.8|629|626.6|0
1630653200000|2021-09-03 07:13:20|629|626.6|629.2|626.8|629.2|626.8|629|626.6|0
1630653210000|2021-09-03 07:13:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653220000|2021-09-03 07:13:40|628.8|626.4|629.2|626.8|629.2|626.8|628.8|626.4|0
1630653230000|2021-09-03 07:13:50|629|626.6|629.2|626.8|629.2|626.8|629|626.6|0
1630653250000|2021-09-03 07:14:10|629.39|626.99|629.2|626.8|629.39|626.99|629.2|626.8|0
1630653290000|2021-09-03 07:14:50|629.39|626.99|629.2|626.8|629.39|626.99|629.2|626.8|0
1630653300000|2021-09-03 07:15:00|629|626.6|628.8|626.4|629|626.6|628.8|626.4|0
1630653310000|2021-09-03 07:15:10|628.41|626.01|628.5|626.1|628.61|626.21|628.41|626.01|0
1630653320000|2021-09-03 07:15:20|628.61|626.21|628.41|626.01|628.61|626.21|628.41|626.01|0
1630653330000|2021-09-03 07:15:30|628.61|626.21|628.61|626.21|628.7|626.3|628.61|626.21|0
1630653340000|2021-09-03 07:15:40|628.8|626.4|628.8|626.4|628.8|626.4|628.61|626.21|0
1630653350000|2021-09-03 07:15:50|628.7|626.3|628.8|626.4|628.8|626.4|628.7|626.3|0
1630653360000|2021-09-03 07:16:00|628.61|626.21|628.61|626.21|628.61|626.21|628.61|626.21|0
1630653370000|2021-09-03 07:16:10|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653380000|2021-09-03 07:16:20|628.61|626.21|628.61|626.21|628.8|626.4|628.61|626.21|0
1630653390000|2021-09-03 07:16:30|628.41|626.01|628.41|626.01|628.41|626.01|628.41|626.01|0
1630653410000|2021-09-03 07:16:50|628.61|626.21|628.61|626.21|628.8|626.4|628.61|626.21|0
1630653420000|2021-09-03 07:17:00|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653430000|2021-09-03 07:17:10|629|626.6|628.8|626.4|629|626.6|628.8|626.4|0
1630653440000|2021-09-03 07:17:20|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653450000|2021-09-03 07:17:30|628.9|626.5|628.8|626.4|628.9|626.5|628.8|626.4|0
1630653470000|2021-09-03 07:17:50|628.9|626.5|629|626.6|629|626.6|628.9|626.5|0
1630653510000|2021-09-03 07:18:30|628.8|626.4|629.19|626.79|629.19|626.79|628.8|626.4|0
1630653550000|2021-09-03 07:19:10|629|626.6|629.19|626.79|629.19|626.79|629|626.6|0
1630653560000|2021-09-03 07:19:20|629.09|626.69|629|626.6|629.19|626.79|628.9|626.5|0
1630653570000|2021-09-03 07:19:30|629.09|626.69|629.09|626.69|629.09|626.69|629.09|626.69|0
1630653580000|2021-09-03 07:19:40|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653600000|2021-09-03 07:20:00|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1630653610000|2021-09-03 07:20:10|628.8|626.4|629|626.6|629|626.6|628.8|626.4|0
1630653620000|2021-09-03 07:20:20|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653630000|2021-09-03 07:20:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653660000|2021-09-03 07:21:00|628.9|626.5|628.8|626.4|628.9|626.5|628.8|626.4|0
1630653680000|2021-09-03 07:21:20|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653710000|2021-09-03 07:21:50|629.19|626.79|629.19|626.79|629.19|626.79|629.09|626.69|0
1630653720000|2021-09-03 07:22:00|629.09|626.69|629|626.6|629.09|626.69|629|626.6|0
1630653730000|2021-09-03 07:22:10|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630653740000|2021-09-03 07:22:20|629.09|626.69|629|626.6|629.09|626.69|629|626.6|0
1630653750000|2021-09-03 07:22:30|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653770000|2021-09-03 07:22:50|628.6|626.2|628.8|626.4|628.8|626.4|628.6|626.2|0
1630653780000|2021-09-03 07:23:00|628.6|626.2|628.8|626.4|628.8|626.4|628.6|626.2|0
1630653790000|2021-09-03 07:23:10|629|626.6|628.8|626.4|629|626.6|628.8|626.4|0
1630653800000|2021-09-03 07:23:20|628.89|626.49|628.8|626.4|628.89|626.49|628.8|626.4|0
1630653810000|2021-09-03 07:23:30|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653820000|2021-09-03 07:23:40|628.8|626.4|628.89|626.49|629|626.6|628.8|626.4|0
1630653830000|2021-09-03 07:23:50|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653840000|2021-09-03 07:24:00|628.89|626.49|629|626.6|629|626.6|628.89|626.49|0
1630653850000|2021-09-03 07:24:10|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630653910000|2021-09-03 07:25:10|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653930000|2021-09-03 07:25:30|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630653960000|2021-09-03 07:26:00|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653970000|2021-09-03 07:26:10|629.19|626.79|629.09|626.69|629.19|626.79|629.09|626.69|0
1630653980000|2021-09-03 07:26:20|629|626.6|629|626.6|629|626.6|629|626.6|0
1630653990000|2021-09-03 07:26:30|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630654010000|2021-09-03 07:26:50|628.8|626.4|628.99|626.59|628.99|626.59|628.8|626.4|0
1630654020000|2021-09-03 07:27:00|628.89|626.49|628.99|626.59|628.99|626.59|628.8|626.4|0
1630654060000|2021-09-03 07:27:40|629.19|626.79|629.09|626.69|629.19|626.79|629.09|626.69|0
1630654070000|2021-09-03 07:27:50|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654090000|2021-09-03 07:28:10|628.99|626.59|629.19|626.79|629.19|626.79|628.99|626.59|0
1630654100000|2021-09-03 07:28:20|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630654110000|2021-09-03 07:28:30|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654130000|2021-09-03 07:28:50|628.99|626.59|628.99|626.59|629.09|626.69|628.99|626.59|0
1630654160000|2021-09-03 07:29:20|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654170000|2021-09-03 07:29:30|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630654180000|2021-09-03 07:29:40|629.09|626.69|629.09|626.69|629.19|626.79|629.09|626.69|0
1630654190000|2021-09-03 07:29:50|629.19|626.79|628.99|626.59|629.19|626.79|628.99|626.59|0
1630654200000|2021-09-03 07:30:00|628.8|626.4|628.8|626.4|628.8|626.4|628.8|626.4|0
1630654210000|2021-09-03 07:30:10|628.99|626.59|628.8|626.4|628.99|626.59|628.8|626.4|0
1630654230000|2021-09-03 07:30:30|628.6|626.2|628.6|626.2|628.6|626.2|628.6|626.2|0
1630654240000|2021-09-03 07:30:40|628.69|626.29|628.8|626.4|628.99|626.59|628.69|626.29|0
1630654260000|2021-09-03 07:31:00|628.6|626.2|628.8|626.4|628.8|626.4|628.6|626.2|0
1630654270000|2021-09-03 07:31:10|628.69|626.29|628.8|626.4|628.8|626.4|628.69|626.29|0
1630654280000|2021-09-03 07:31:20|628.99|626.59|628.99|626.59|628.99|626.59|628.99|626.59|0
1630654290000|2021-09-03 07:31:30|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654440000|2021-09-03 07:34:00|629.38|626.98|629.38|626.98|629.38|626.98|629.19|626.79|0
1630654450000|2021-09-03 07:34:10|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654460000|2021-09-03 07:34:20|629.38|626.98|629.38|626.98|629.38|626.98|629.38|626.98|0
1630654470000|2021-09-03 07:34:30|629.48|627.08|629.38|626.98|629.58|627.18|629.38|626.98|0
1630654490000|2021-09-03 07:34:50|629.19|626.79|629.38|626.98|629.38|626.98|629.19|626.79|0
1630654500000|2021-09-03 07:35:00|629.19|626.79|629.38|626.98|629.38|626.98|629.19|626.79|0
1630654510000|2021-09-03 07:35:10|629.48|627.08|629.38|626.98|629.48|627.08|629.38|626.98|0
1630654540000|2021-09-03 07:35:40|629.19|626.79|629.19|626.79|629.19|626.79|629.19|626.79|0
1630654570000|2021-09-03 07:36:10|629.38|626.98|629.58|627.18|629.58|627.18|629.38|626.98|0
1630654580000|2021-09-03 07:36:20|629.78|627.38|629.97|627.57|629.97|627.57|629.78|627.38|0
1630654590000|2021-09-03 07:36:30|630.17|627.77|630.56|628.16|630.56|628.16|630.17|627.77|0
1630654600000|2021-09-03 07:36:40|630.37|627.97|630.37|627.97|630.56|628.16|630.37|627.97|0
1630654610000|2021-09-03 07:36:50|630.46|628.06|630.56|628.16|630.56|628.16|630.46|628.06|0
1630654620000|2021-09-03 07:37:00|630.76|628.36|630.56|628.16|630.76|628.36|630.56|628.16|0
1630654630000|2021-09-03 07:37:10|630.76|628.36|630.56|628.16|630.76|628.36|630.56|628.16|0
1630654640000|2021-09-03 07:37:20|630.66|628.26|630.66|628.26|630.66|628.26|630.66|628.26|0
1630654650000|2021-09-03 07:37:30|630.56|628.16|630.56|628.16|630.56|628.16|630.56|628.16|0
1630654660000|2021-09-03 07:37:40|630.37|627.97|630.56|628.16|630.56|628.16|630.37|627.97|0
1630654670000|2021-09-03 07:37:50|630.76|628.36|630.56|628.16|630.76|628.36|630.56|628.16|0
1630654700000|2021-09-03 07:38:20|630.36|627.96|630.36|627.96|630.56|628.16|630.36|627.96|0
1630654710000|2021-09-03 07:38:30|630.56|628.16|630.36|627.96|630.56|628.16|630.36|627.96|0
1630654730000|2021-09-03 07:38:50|630.56|628.16|630.36|627.96|630.56|628.16|630.36|627.96|0
1630654740000|2021-09-03 07:39:00|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630654750000|2021-09-03 07:39:10|629.97|627.57|630.17|627.77|630.17|627.77|629.97|627.57|0
1630654760000|2021-09-03 07:39:20|630.36|627.96|630.17|627.77|630.36|627.96|630.17|627.77|0
1630654780000|2021-09-03 07:39:40|630.26|627.86|630.36|627.96|630.36|627.96|630.26|627.86|0
1630654790000|2021-09-03 07:39:50|630.56|628.16|630.46|628.06|630.56|628.16|630.46|628.06|0
1630654800000|2021-09-03 07:40:00|630.36|627.96|630.56|628.16|630.56|628.16|630.36|627.96|0
1630654810000|2021-09-03 07:40:10|630.46|628.06|630.36|627.96|630.46|628.06|630.36|627.96|0
1630654830000|2021-09-03 07:40:30|630.17|627.77|630.36|627.96|630.36|627.96|630.17|627.77|0
1630654840000|2021-09-03 07:40:40|630.17|627.77|630.26|627.86|630.36|627.96|630.17|627.77|0
1630654850000|2021-09-03 07:40:50|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630654870000|2021-09-03 07:41:10|630.07|627.67|629.97|627.57|630.07|627.67|629.97|627.57|0
1630654880000|2021-09-03 07:41:20|630.07|627.67|630.07|627.67|630.17|627.77|630.07|627.67|0
1630654890000|2021-09-03 07:41:30|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630654900000|2021-09-03 07:41:40|630.06|627.66|629.97|627.57|630.17|627.77|629.97|627.57|0
1630654930000|2021-09-03 07:42:10|630.17|627.77|629.97|627.57|630.17|627.77|629.97|627.57|0
1630654950000|2021-09-03 07:42:30|630.06|627.66|630.06|627.66|630.17|627.77|630.06|627.66|0
1630654960000|2021-09-03 07:42:40|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1630654970000|2021-09-03 07:42:50|630.06|627.66|630.17|627.77|630.17|627.77|630.06|627.66|0
1630654980000|2021-09-03 07:43:00|630.36|627.96|630.36|627.96|630.36|627.96|630.36|627.96|0
1630655000000|2021-09-03 07:43:20|630.56|628.16|630.46|628.06|630.56|628.16|630.36|627.96|0
1630655010000|2021-09-03 07:43:30|630.56|628.16|630.36|627.96|630.56|628.16|630.36|627.96|0
1630655020000|2021-09-03 07:43:40|630.56|628.16|630.56|628.16|630.65|628.25|630.56|628.16|0
1630655030000|2021-09-03 07:43:50|630.76|628.36|630.65|628.25|630.76|628.36|630.65|628.25|0
1630655040000|2021-09-03 07:44:00|630.76|628.36|630.76|628.36|630.76|628.36|630.76|628.36|0
1630655060000|2021-09-03 07:44:20|630.95|628.55|630.95|628.55|630.95|628.55|630.95|628.55|0
1630655070000|2021-09-03 07:44:30|631.15|628.75|630.95|628.55|631.15|628.75|630.95|628.55|0
1630655100000|2021-09-03 07:45:00|631.15|628.75|630.95|628.55|631.15|628.75|630.95|628.55|0
1630655110000|2021-09-03 07:45:10|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1630655120000|2021-09-03 07:45:20|630.95|628.55|630.95|628.55|630.95|628.55|630.95|628.55|0
1630655150000|2021-09-03 07:45:50|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1630655160000|2021-09-03 07:46:00|631.34|628.94|631.54|629.14|631.54|629.14|631.34|628.94|0
1630655180000|2021-09-03 07:46:20|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1630655200000|2021-09-03 07:46:40|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630655210000|2021-09-03 07:46:50|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1630655220000|2021-09-03 07:47:00|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655230000|2021-09-03 07:47:10|631.74|629.34|631.54|629.14|631.74|629.34|631.54|629.14|0
1630655240000|2021-09-03 07:47:20|631.74|629.34|631.54|629.14|631.74|629.34|631.54|629.14|0
1630655260000|2021-09-03 07:47:40|631.44|629.04|631.54|629.14|631.54|629.14|631.44|629.04|0
1630655280000|2021-09-03 07:48:00|631.74|629.34|631.93|629.53|631.93|629.53|631.63|629.23|0
1630655290000|2021-09-03 07:48:10|631.83|629.43|631.74|629.34|631.83|629.43|631.74|629.34|0
1630655300000|2021-09-03 07:48:20|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630655310000|2021-09-03 07:48:30|631.74|629.34|631.93|629.53|631.93|629.53|631.74|629.34|0
1630655320000|2021-09-03 07:48:40|631.83|629.43|632.13|629.73|632.13|629.73|631.83|629.43|0
1630655330000|2021-09-03 07:48:50|631.93|629.53|631.93|629.53|632.13|629.73|631.93|629.53|0
1630655360000|2021-09-03 07:49:20|631.83|629.43|631.74|629.34|631.83|629.43|631.74|629.34|0
1630655380000|2021-09-03 07:49:40|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655400000|2021-09-03 07:50:00|631.74|629.34|631.54|629.14|631.74|629.34|631.54|629.14|0
1630655450000|2021-09-03 07:50:50|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1630655460000|2021-09-03 07:51:00|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655500000|2021-09-03 07:51:40|631.63|629.23|631.34|628.94|631.63|629.23|631.34|628.94|0
1630655520000|2021-09-03 07:52:00|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655530000|2021-09-03 07:52:10|631.34|628.94|631.34|628.94|631.54|629.14|631.34|628.94|0
1630655540000|2021-09-03 07:52:20|631.24|628.84|631.15|628.75|631.24|628.84|631.15|628.75|0
1630655550000|2021-09-03 07:52:30|631.24|628.84|631.34|628.94|631.34|628.94|631.24|628.84|0
1630655570000|2021-09-03 07:52:50|631.15|628.75|631.15|628.75|631.15|628.75|631.15|628.75|0
1630655590000|2021-09-03 07:53:10|631.14|628.74|631.14|628.74|631.14|628.74|631.14|628.74|0
1630655640000|2021-09-03 07:54:00|631.34|628.94|631.24|628.84|631.34|628.94|631.24|628.84|0
1630655650000|2021-09-03 07:54:10|631.14|628.74|631.14|628.74|631.24|628.84|631.14|628.74|0
1630655680000|2021-09-03 07:54:40|631.34|628.94|631.54|629.14|631.54|629.14|631.34|628.94|0
1630655700000|2021-09-03 07:55:00|631.34|628.94|631.34|628.94|631.34|628.94|631.34|628.94|0
1630655730000|2021-09-03 07:55:30|631.24|628.84|631.34|628.94|631.34|628.94|631.24|628.84|0
1630655760000|2021-09-03 07:56:00|631.54|629.14|631.34|628.94|631.54|629.14|631.34|628.94|0
1630655770000|2021-09-03 07:56:10|631.43|629.03|631.43|629.03|631.43|629.03|631.43|629.03|0
1630655780000|2021-09-03 07:56:20|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655800000|2021-09-03 07:56:40|631.73|629.33|631.63|629.23|631.73|629.33|631.54|629.14|0
1630655810000|2021-09-03 07:56:50|631.73|629.33|631.54|629.14|631.73|629.33|631.54|629.14|0
1630655820000|2021-09-03 07:57:00|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630655830000|2021-09-03 07:57:10|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655840000|2021-09-03 07:57:20|631.73|629.33|631.54|629.14|631.73|629.33|631.54|629.14|0
1630655870000|2021-09-03 07:57:50|631.73|629.33|631.54|629.14|631.73|629.33|631.54|629.14|0
1630655910000|2021-09-03 07:58:30|631.34|628.94|631.34|628.94|631.34|628.94|631.34|628.94|0
1630655920000|2021-09-03 07:58:40|631.43|629.03|631.43|629.03|631.54|629.14|631.34|628.94|0
1630655930000|2021-09-03 07:58:50|631.54|629.14|631.34|628.94|631.54|629.14|631.34|628.94|0
1630655950000|2021-09-03 07:59:10|631.54|629.14|631.54|629.14|631.54|629.14|631.54|629.14|0
1630655960000|2021-09-03 07:59:20|631.73|629.33|631.54|629.14|631.73|629.33|631.54|629.14|0
1630655970000|2021-09-03 07:59:30|631.73|629.33|631.93|629.53|631.93|629.53|631.73|629.33|0
1630655990000|2021-09-03 07:59:50|631.83|629.43|631.93|629.53|631.93|629.53|631.73|629.33|0
1630656000000|2021-09-03 08:00:00|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630656010000|2021-09-03 08:00:10|631.63|629.23|631.54|629.14|631.63|629.23|631.54|629.14|0
1630656020000|2021-09-03 08:00:20|631.63|629.23|631.54|629.14|631.73|629.33|631.54|629.14|0
1630656060000|2021-09-03 08:01:00|631.53|629.13|631.53|629.13|631.53|629.13|631.53|629.13|0
1630656070000|2021-09-03 08:01:10|631.63|629.23|631.53|629.13|631.63|629.23|631.53|629.13|0
1630656080000|2021-09-03 08:01:20|631.34|628.94|631.34|628.94|631.53|629.13|631.34|628.94|0
1630656090000|2021-09-03 08:01:30|631.53|629.13|631.53|629.13|631.53|629.13|631.53|629.13|0
1630656100000|2021-09-03 08:01:40|631.73|629.33|631.53|629.13|631.73|629.33|631.53|629.13|0
1630656120000|2021-09-03 08:02:00|631.73|629.33|631.73|629.33|631.73|629.33|631.63|629.23|0
1630656130000|2021-09-03 08:02:10|631.63|629.23|631.53|629.13|631.63|629.23|631.53|629.13|0
1630656160000|2021-09-03 08:02:40|631.63|629.23|631.53|629.13|631.63|629.23|631.53|629.13|0
1630656170000|2021-09-03 08:02:50|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630656180000|2021-09-03 08:03:00|631.53|629.13|631.53|629.13|631.53|629.13|631.53|629.13|0
1630656190000|2021-09-03 08:03:10|631.63|629.23|631.73|629.33|631.73|629.33|631.63|629.23|0
1630656200000|2021-09-03 08:03:20|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630656220000|2021-09-03 08:03:40|632.12|629.72|631.93|629.53|632.12|629.72|631.93|629.53|0
1630656230000|2021-09-03 08:03:50|632.12|629.72|632.32|629.92|632.32|629.92|632.12|629.72|0
1630656240000|2021-09-03 08:04:00|631.93|629.53|632.12|629.72|632.12|629.72|631.93|629.53|0
1630656250000|2021-09-03 08:04:10|631.93|629.53|631.82|629.42|631.93|629.53|631.73|629.33|0
1630656260000|2021-09-03 08:04:20|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630656290000|2021-09-03 08:04:50|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656300000|2021-09-03 08:05:00|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630656310000|2021-09-03 08:05:10|632.12|629.72|632.32|629.92|632.32|629.92|632.12|629.72|0
1630656340000|2021-09-03 08:05:40|632.22|629.82|632.32|629.92|632.32|629.92|632.22|629.82|0
1630656350000|2021-09-03 08:05:50|632.12|629.72|632.12|629.72|632.32|629.92|632.12|629.72|0
1630656390000|2021-09-03 08:06:30|632.22|629.82|632.12|629.72|632.22|629.82|632.12|629.72|0
1630656400000|2021-09-03 08:06:40|632.32|629.92|632.32|629.92|632.32|629.92|632.32|629.92|0
1630656460000|2021-09-03 08:07:40|632.22|629.82|632.22|629.82|632.22|629.82|632.22|629.82|0
1630656470000|2021-09-03 08:07:50|632.32|629.92|632.12|629.72|632.32|629.92|632.12|629.72|0
1630656510000|2021-09-03 08:08:30|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1630656520000|2021-09-03 08:08:40|632.12|629.72|632.12|629.72|632.12|629.72|631.93|629.53|0
1630656550000|2021-09-03 08:09:10|632.32|629.92|632.32|629.92|632.32|629.92|632.32|629.92|0
1630656560000|2021-09-03 08:09:20|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656570000|2021-09-03 08:09:30|632.32|629.92|632.32|629.92|632.32|629.92|632.32|629.92|0
1630656650000|2021-09-03 08:10:50|632.12|629.72|632.32|629.92|632.32|629.92|632.12|629.72|0
1630656660000|2021-09-03 08:11:00|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656680000|2021-09-03 08:11:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656690000|2021-09-03 08:11:30|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656710000|2021-09-03 08:11:50|632.02|629.62|632.12|629.72|632.12|629.72|632.02|629.62|0
1630656740000|2021-09-03 08:12:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656750000|2021-09-03 08:12:30|632.02|629.62|632.02|629.62|632.02|629.62|631.92|629.52|0
1630656760000|2021-09-03 08:12:40|631.92|629.52|631.92|629.52|632.12|629.72|631.92|629.52|0
1630656770000|2021-09-03 08:12:50|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630656790000|2021-09-03 08:13:10|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656800000|2021-09-03 08:13:20|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630656820000|2021-09-03 08:13:40|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656830000|2021-09-03 08:13:50|631.73|629.33|631.92|629.52|631.92|629.52|631.73|629.33|0
1630656860000|2021-09-03 08:14:20|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656870000|2021-09-03 08:14:30|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656880000|2021-09-03 08:14:40|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656910000|2021-09-03 08:15:10|631.92|629.52|631.92|629.52|632.12|629.72|631.92|629.52|0
1630656960000|2021-09-03 08:16:00|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630656970000|2021-09-03 08:16:10|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630656990000|2021-09-03 08:16:30|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630657000000|2021-09-03 08:16:40|631.82|629.42|631.92|629.52|631.92|629.52|631.82|629.42|0
1630657010000|2021-09-03 08:16:50|631.73|629.33|631.82|629.42|631.82|629.42|631.73|629.33|0
1630657020000|2021-09-03 08:17:00|631.73|629.33|631.73|629.33|631.73|629.33|631.73|629.33|0
1630657030000|2021-09-03 08:17:10|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657050000|2021-09-03 08:17:30|632.12|629.72|631.92|629.52|632.12|629.72|631.92|629.52|0
1630657060000|2021-09-03 08:17:40|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657120000|2021-09-03 08:18:40|631.92|629.52|631.92|629.52|631.92|629.52|631.82|629.42|0
1630657290000|2021-09-03 08:21:30|632.01|629.61|632.01|629.61|632.01|629.61|632.01|629.61|0
1630657300000|2021-09-03 08:21:40|632.12|629.72|632.12|629.72|632.12|629.72|632.12|629.72|0
1630657310000|2021-09-03 08:21:50|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657370000|2021-09-03 08:22:50|631.82|629.42|631.72|629.32|631.82|629.42|631.72|629.32|0
1630657380000|2021-09-03 08:23:00|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657410000|2021-09-03 08:23:30|631.72|629.32|631.92|629.52|631.92|629.52|631.72|629.32|0
1630657430000|2021-09-03 08:23:50|631.82|629.42|631.82|629.42|631.82|629.42|631.82|629.42|0
1630657440000|2021-09-03 08:24:00|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657450000|2021-09-03 08:24:10|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657460000|2021-09-03 08:24:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657480000|2021-09-03 08:24:40|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657510000|2021-09-03 08:25:10|631.92|629.52|631.72|629.32|631.92|629.52|631.72|629.32|0
1630657540000|2021-09-03 08:25:40|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1630657550000|2021-09-03 08:25:50|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657560000|2021-09-03 08:26:00|631.62|629.22|631.72|629.32|631.72|629.32|631.62|629.22|0
1630657590000|2021-09-03 08:26:30|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1630657600000|2021-09-03 08:26:40|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657610000|2021-09-03 08:26:50|631.82|629.42|631.92|629.52|631.92|629.52|631.82|629.42|0
1630657670000|2021-09-03 08:27:50|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630657690000|2021-09-03 08:28:10|631.92|629.52|631.92|629.52|631.92|629.52|631.81|629.41|0
1630657700000|2021-09-03 08:28:20|631.72|629.32|631.92|629.52|631.92|629.52|631.72|629.32|0
1630657810000|2021-09-03 08:30:10|632.01|629.61|631.72|629.32|632.01|629.61|631.72|629.32|0
1630657820000|2021-09-03 08:30:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657840000|2021-09-03 08:30:40|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630657860000|2021-09-03 08:31:00|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657870000|2021-09-03 08:31:10|632.01|629.61|632.11|629.71|632.11|629.71|632.01|629.61|0
1630657880000|2021-09-03 08:31:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630657890000|2021-09-03 08:31:30|632.11|629.71|631.92|629.52|632.11|629.71|631.92|629.52|0
1630657910000|2021-09-03 08:31:50|632.01|629.61|632.11|629.71|632.11|629.71|632.01|629.61|0
1630657930000|2021-09-03 08:32:10|632.31|629.91|632.31|629.91|632.31|629.91|632.31|629.91|0
1630657940000|2021-09-03 08:32:20|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630657950000|2021-09-03 08:32:30|632.31|629.91|632.11|629.71|632.31|629.91|632.11|629.71|0
1630657980000|2021-09-03 08:33:00|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1630658000000|2021-09-03 08:33:20|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658040000|2021-09-03 08:34:00|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1630658060000|2021-09-03 08:34:20|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658110000|2021-09-03 08:35:10|631.62|629.22|631.52|629.12|631.72|629.32|631.52|629.12|0
1630658120000|2021-09-03 08:35:20|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658140000|2021-09-03 08:35:40|631.62|629.22|631.52|629.12|631.62|629.22|631.52|629.12|0
1630658150000|2021-09-03 08:35:50|631.72|629.32|631.52|629.12|631.72|629.32|631.52|629.12|0
1630658160000|2021-09-03 08:36:00|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658180000|2021-09-03 08:36:20|631.52|629.12|631.72|629.32|631.72|629.32|631.52|629.12|0
1630658210000|2021-09-03 08:36:50|631.91|629.51|631.81|629.41|631.91|629.51|631.81|629.41|0
1630658220000|2021-09-03 08:37:00|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1630658230000|2021-09-03 08:37:10|631.72|629.32|631.91|629.51|631.91|629.51|631.72|629.32|0
1630658250000|2021-09-03 08:37:30|631.72|629.32|631.91|629.51|631.91|629.51|631.72|629.32|0
1630658280000|2021-09-03 08:38:00|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658290000|2021-09-03 08:38:10|631.91|629.51|631.72|629.32|631.91|629.51|631.72|629.32|0
1630658320000|2021-09-03 08:38:40|631.61|629.21|631.61|629.21|631.61|629.21|631.61|629.21|0
1630658330000|2021-09-03 08:38:50|631.72|629.32|631.52|629.12|631.72|629.32|631.52|629.12|0
1630658340000|2021-09-03 08:39:00|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658350000|2021-09-03 08:39:10|631.52|629.12|631.52|629.12|631.52|629.12|631.52|629.12|0
1630658370000|2021-09-03 08:39:30|631.61|629.21|631.52|629.12|631.72|629.32|631.52|629.12|0
1630658380000|2021-09-03 08:39:40|631.72|629.32|631.52|629.12|631.72|629.32|631.52|629.12|0
1630658390000|2021-09-03 08:39:50|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1630658430000|2021-09-03 08:40:30|631.81|629.41|631.72|629.32|631.81|629.41|631.72|629.32|0
1630658440000|2021-09-03 08:40:40|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1630658490000|2021-09-03 08:41:30|631.72|629.32|631.91|629.51|631.91|629.51|631.72|629.32|0
1630658540000|2021-09-03 08:42:20|632.01|629.61|632.11|629.71|632.11|629.71|632.01|629.61|0
1630658550000|2021-09-03 08:42:30|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1630658560000|2021-09-03 08:42:40|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630658590000|2021-09-03 08:43:10|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1630658610000|2021-09-03 08:43:30|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630658630000|2021-09-03 08:43:50|632.3|629.9|632.11|629.71|632.3|629.9|632.11|629.71|0
1630658690000|2021-09-03 08:44:50|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1630658700000|2021-09-03 08:45:00|632.11|629.71|632.3|629.9|632.3|629.9|632.11|629.71|0
1630658730000|2021-09-03 08:45:30|632.2|629.8|632.2|629.8|632.2|629.8|632.2|629.8|0
1630658740000|2021-09-03 08:45:40|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630658750000|2021-09-03 08:45:50|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1630658790000|2021-09-03 08:46:30|632.11|629.71|632.11|629.71|632.3|629.9|632.11|629.71|0
1630658810000|2021-09-03 08:46:50|632.3|629.9|632.3|629.9|632.3|629.9|632.11|629.71|0
1630658820000|2021-09-03 08:47:00|632.11|629.71|632.2|629.8|632.3|629.9|632.11|629.71|0
1630658830000|2021-09-03 08:47:10|632.11|629.71|632.11|629.71|632.11|629.71|632.11|629.71|0
1630658870000|2021-09-03 08:47:50|632.2|629.8|632.2|629.8|632.2|629.8|632.2|629.8|0
1630658880000|2021-09-03 08:48:00|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1630658890000|2021-09-03 08:48:10|632.2|629.8|632.11|629.71|632.3|629.9|632.11|629.71|0
1630658900000|2021-09-03 08:48:20|632.3|629.9|632.3|629.9|632.3|629.9|632.3|629.9|0
1630659000000|2021-09-03 08:50:00|632.11|629.71|632.3|629.9|632.3|629.9|632.11|629.71|0
1630659030000|2021-09-03 08:50:30|632.1|629.7|632.1|629.7|632.1|629.7|632.1|629.7|0
1630659060000|2021-09-03 08:51:00|632|629.6|632.1|629.7|632.1|629.7|632|629.6|0
1630659100000|2021-09-03 08:51:40|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1630659110000|2021-09-03 08:51:50|631.71|629.31|631.71|629.31|631.71|629.31|631.71|629.31|0
1630659120000|2021-09-03 08:52:00|631.91|629.51|631.91|629.51|631.91|629.51|631.91|629.51|0
1630659130000|2021-09-03 08:52:10|631.71|629.31|631.91|629.51|631.91|629.51|631.71|629.31|0
1630659140000|2021-09-03 08:52:20|631.81|629.41|631.71|629.31|631.81|629.41|631.71|629.31|0
1630659170000|2021-09-03 08:52:50|631.51|629.11|631.51|629.11|631.51|629.11|631.51|629.11|0
1630659190000|2021-09-03 08:53:10|631.71|629.31|631.71|629.31|631.71|629.31|631.71|629.31|0
1630659200000|2021-09-03 08:53:20|631.51|629.11|631.51|629.11|631.51|629.11|631.51|629.11|0
1630659220000|2021-09-03 08:53:40|631.71|629.31|631.51|629.11|631.71|629.31|631.51|629.11|0
1630659300000|2021-09-03 08:55:00|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1630659470000|2021-09-03 08:57:50|631.12|628.72|631.12|628.72|631.12|628.72|631.12|628.72|0
1630659490000|2021-09-03 08:58:10|631.32|628.92|631.32|628.92|631.32|628.92|631.32|628.92|0
1630659500000|2021-09-03 08:58:20|631.12|628.72|631.12|628.72|631.12|628.72|631.12|628.72|0
1630659550000|2021-09-03 08:59:10|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659560000|2021-09-03 08:59:20|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630659570000|2021-09-03 08:59:30|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659600000|2021-09-03 09:00:00|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630659610000|2021-09-03 09:00:10|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659620000|2021-09-03 09:00:20|630.72|628.32|630.92|628.52|630.92|628.52|630.72|628.32|0
1630659640000|2021-09-03 09:00:40|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630659650000|2021-09-03 09:00:50|630.92|628.52|630.72|628.32|630.92|628.52|630.72|628.32|0
1630659660000|2021-09-03 09:01:00|630.92|628.52|630.72|628.32|630.92|628.52|630.72|628.32|0
1630659670000|2021-09-03 09:01:10|630.62|628.22|630.62|628.22|630.62|628.22|630.62|628.22|0
1630659680000|2021-09-03 09:01:20|630.53|628.13|630.53|628.13|630.53|628.13|630.53|628.13|0
1630659690000|2021-09-03 09:01:30|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630659710000|2021-09-03 09:01:50|630.92|628.52|630.72|628.32|630.92|628.52|630.72|628.32|0
1630659720000|2021-09-03 09:02:00|630.92|628.52|631.12|628.72|631.12|628.72|630.92|628.52|0
1630659750000|2021-09-03 09:02:30|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659780000|2021-09-03 09:03:00|631.01|628.61|631.12|628.72|631.12|628.72|631.01|628.61|0
1630659790000|2021-09-03 09:03:10|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659800000|2021-09-03 09:03:20|630.72|628.32|630.53|628.13|630.72|628.32|630.53|628.13|0
1630659810000|2021-09-03 09:03:30|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630659820000|2021-09-03 09:03:40|630.62|628.22|630.72|628.32|630.72|628.32|630.62|628.22|0
1630659830000|2021-09-03 09:03:50|630.62|628.22|630.72|628.32|630.72|628.32|630.62|628.22|0
1630659840000|2021-09-03 09:04:00|630.53|628.13|630.72|628.32|630.72|628.32|630.53|628.13|0
1630659880000|2021-09-03 09:04:40|630.92|628.52|630.72|628.32|630.92|628.52|630.72|628.32|0
1630659910000|2021-09-03 09:05:10|630.92|628.52|630.72|628.32|630.92|628.52|630.72|628.32|0
1630659920000|2021-09-03 09:05:20|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630659990000|2021-09-03 09:06:30|631.01|628.61|630.92|628.52|631.01|628.61|630.92|628.52|0
1630660000000|2021-09-03 09:06:40|631.12|628.72|631.12|628.72|631.12|628.72|631.12|628.72|0
1630660010000|2021-09-03 09:06:50|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630660020000|2021-09-03 09:07:00|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660050000|2021-09-03 09:07:30|630.92|628.52|631.11|628.71|631.11|628.71|630.92|628.52|0
1630660060000|2021-09-03 09:07:40|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630660090000|2021-09-03 09:08:10|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630660110000|2021-09-03 09:08:30|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630660130000|2021-09-03 09:08:50|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660240000|2021-09-03 09:10:40|631.31|628.91|631.51|629.11|631.51|629.11|631.31|628.91|0
1630660250000|2021-09-03 09:10:50|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660260000|2021-09-03 09:11:00|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630660280000|2021-09-03 09:11:20|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660290000|2021-09-03 09:11:30|631.01|628.61|631.11|628.71|631.11|628.71|631.01|628.61|0
1630660300000|2021-09-03 09:11:40|631.01|628.61|631.11|628.71|631.11|628.71|631.01|628.61|0
1630660330000|2021-09-03 09:12:10|631.31|628.91|631.31|628.91|631.31|628.91|631.31|628.91|0
1630660340000|2021-09-03 09:12:20|631.11|628.71|631.31|628.91|631.31|628.91|631.11|628.71|0
1630660380000|2021-09-03 09:13:00|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660410000|2021-09-03 09:13:30|631.31|628.91|631.31|628.91|631.31|628.91|631.31|628.91|0
1630660420000|2021-09-03 09:13:40|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660440000|2021-09-03 09:14:00|631.31|628.91|631.31|628.91|631.31|628.91|631.31|628.91|0
1630660470000|2021-09-03 09:14:30|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660500000|2021-09-03 09:15:00|630.92|628.52|630.92|628.52|630.92|628.52|630.92|628.52|0
1630660520000|2021-09-03 09:15:20|630.72|628.32|630.91|628.51|630.91|628.51|630.72|628.32|0
1630660550000|2021-09-03 09:15:50|631.01|628.61|631.11|628.71|631.11|628.71|631.01|628.61|0
1630660560000|2021-09-03 09:16:00|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630660580000|2021-09-03 09:16:20|631.01|628.61|631.11|628.71|631.11|628.71|631.01|628.61|0
1630660600000|2021-09-03 09:16:40|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630660610000|2021-09-03 09:16:50|630.81|628.41|630.91|628.51|630.91|628.51|630.81|628.41|0
1630660620000|2021-09-03 09:17:00|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630660720000|2021-09-03 09:18:40|631.31|628.91|631.31|628.91|631.31|628.91|631.31|628.91|0
1630660740000|2021-09-03 09:19:00|631.11|628.71|631.11|628.71|631.31|628.91|631.11|628.71|0
1630660750000|2021-09-03 09:19:10|631.31|628.91|631.31|628.91|631.31|628.91|631.31|628.91|0
1630660770000|2021-09-03 09:19:30|631.11|628.71|630.91|628.51|631.11|628.71|630.91|628.51|0
1630660800000|2021-09-03 09:20:00|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630660810000|2021-09-03 09:20:10|630.91|628.51|630.72|628.32|630.91|628.51|630.72|628.32|0
1630660820000|2021-09-03 09:20:20|630.91|628.51|630.72|628.32|630.91|628.51|630.72|628.32|0
1630660830000|2021-09-03 09:20:30|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630660840000|2021-09-03 09:20:40|630.81|628.41|630.91|628.51|630.91|628.51|630.72|628.32|0
1630660870000|2021-09-03 09:21:10|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630660920000|2021-09-03 09:22:00|630.52|628.12|630.72|628.32|630.72|628.32|630.52|628.12|0
1630660930000|2021-09-03 09:22:10|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630660940000|2021-09-03 09:22:20|630.81|628.41|630.91|628.51|630.91|628.51|630.81|628.41|0
1630660980000|2021-09-03 09:23:00|630.72|628.32|630.72|628.32|630.72|628.32|630.72|628.32|0
1630661010000|2021-09-03 09:23:30|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661030000|2021-09-03 09:23:50|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630661040000|2021-09-03 09:24:00|631.01|628.61|630.91|628.51|631.01|628.61|630.91|628.51|0
1630661060000|2021-09-03 09:24:20|631.01|628.61|631.11|628.71|631.2|628.8|631.01|628.61|0
1630661080000|2021-09-03 09:24:40|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630661100000|2021-09-03 09:25:00|631.5|629.1|631.5|629.1|631.5|629.1|631.3|628.9|0
1630661110000|2021-09-03 09:25:10|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630661120000|2021-09-03 09:25:20|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630661150000|2021-09-03 09:25:50|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661160000|2021-09-03 09:26:00|631.11|628.71|631|628.6|631.11|628.71|630.91|628.51|0
1630661170000|2021-09-03 09:26:10|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630661220000|2021-09-03 09:27:00|631|628.6|631.11|628.71|631.11|628.71|631|628.6|0
1630661230000|2021-09-03 09:27:10|630.91|628.51|631|628.6|631|628.6|630.91|628.51|0
1630661240000|2021-09-03 09:27:20|631.11|628.71|630.91|628.51|631.11|628.71|630.91|628.51|0
1630661260000|2021-09-03 09:27:40|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630661270000|2021-09-03 09:27:50|631.2|628.8|631.11|628.71|631.2|628.8|631.11|628.71|0
1630661300000|2021-09-03 09:28:20|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661380000|2021-09-03 09:29:40|631.11|628.71|631.11|628.71|631.11|628.71|631.11|628.71|0
1630661480000|2021-09-03 09:31:20|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630661490000|2021-09-03 09:31:30|630.91|628.51|630.91|628.51|631.1|628.7|630.91|628.51|0
1630661510000|2021-09-03 09:31:50|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630661530000|2021-09-03 09:32:10|631.3|628.9|631.1|628.7|631.3|628.9|631.1|628.7|0
1630661560000|2021-09-03 09:32:40|631|628.6|630.91|628.51|631|628.6|630.91|628.51|0
1630661580000|2021-09-03 09:33:00|631|628.6|631.1|628.7|631.1|628.7|630.91|628.51|0
1630661590000|2021-09-03 09:33:10|631|628.6|630.91|628.51|631.1|628.7|630.91|628.51|0
1630661610000|2021-09-03 09:33:30|631.1|628.7|631.1|628.7|631.1|628.7|630.91|628.51|0
1630661630000|2021-09-03 09:33:50|631|628.6|630.71|628.31|631|628.6|630.71|628.31|0
1630661670000|2021-09-03 09:34:30|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661700000|2021-09-03 09:35:00|630.71|628.31|630.71|628.31|630.71|628.31|630.71|628.31|0
1630661710000|2021-09-03 09:35:10|630.91|628.51|630.71|628.31|630.91|628.51|630.71|628.31|0
1630661770000|2021-09-03 09:36:10|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661780000|2021-09-03 09:36:20|630.71|628.31|630.91|628.51|630.91|628.51|630.71|628.31|0
1630661860000|2021-09-03 09:37:40|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630661870000|2021-09-03 09:37:50|631|628.6|630.91|628.51|631|628.6|630.91|628.51|0
1630661890000|2021-09-03 09:38:10|630.71|628.31|630.91|628.51|630.91|628.51|630.71|628.31|0
1630661900000|2021-09-03 09:38:20|630.71|628.31|630.71|628.31|630.71|628.31|630.71|628.31|0
1630661920000|2021-09-03 09:38:40|630.91|628.51|630.91|628.51|630.91|628.51|630.91|628.51|0
1630661990000|2021-09-03 09:39:50|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1630662000000|2021-09-03 09:40:00|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630662030000|2021-09-03 09:40:30|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630662050000|2021-09-03 09:40:50|631.39|628.99|631.3|628.9|631.39|628.99|631.3|628.9|0
1630662060000|2021-09-03 09:41:00|631.1|628.7|631.1|628.7|631.3|628.9|631.1|628.7|0
1630662070000|2021-09-03 09:41:10|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630662120000|2021-09-03 09:42:00|631.49|629.09|631.49|629.09|631.49|629.09|631.49|629.09|0
1630662140000|2021-09-03 09:42:20|631.3|628.9|631.49|629.09|631.49|629.09|631.3|628.9|0
1630662150000|2021-09-03 09:42:30|631.3|628.9|631.3|628.9|631.49|629.09|631.3|628.9|0
1630662160000|2021-09-03 09:42:40|631.39|628.99|631.3|628.9|631.49|629.09|631.3|628.9|0
1630662170000|2021-09-03 09:42:50|631.49|629.09|631.49|629.09|631.49|629.09|631.49|629.09|0
1630662200000|2021-09-03 09:43:20|631.3|628.9|631.1|628.7|631.3|628.9|631.1|628.7|0
1630662210000|2021-09-03 09:43:30|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630662250000|2021-09-03 09:44:10|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630662260000|2021-09-03 09:44:20|631.3|628.9|631.1|628.7|631.3|628.9|631.1|628.7|0
1630662290000|2021-09-03 09:44:50|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1630662300000|2021-09-03 09:45:00|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630662340000|2021-09-03 09:45:40|631|628.6|630.9|628.5|631|628.6|630.9|628.5|0
1630662360000|2021-09-03 09:46:00|630.8|628.4|630.9|628.5|630.9|628.5|630.8|628.4|0
1630662420000|2021-09-03 09:47:00|630.71|628.31|630.9|628.5|630.9|628.5|630.71|628.31|0
1630662480000|2021-09-03 09:48:00|631.1|628.7|631.1|628.7|631.1|628.7|631.1|628.7|0
1630662490000|2021-09-03 09:48:10|630.9|628.5|630.71|628.31|630.9|628.5|630.71|628.31|0
1630662500000|2021-09-03 09:48:20|630.9|628.5|630.7|628.3|630.9|628.5|630.7|628.3|0
1630662510000|2021-09-03 09:48:30|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1630662550000|2021-09-03 09:49:10|631.1|628.7|630.9|628.5|631.1|628.7|630.9|628.5|0
1630662560000|2021-09-03 09:49:20|630.8|628.4|630.9|628.5|630.9|628.5|630.8|628.4|0
1630662580000|2021-09-03 09:49:40|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662600000|2021-09-03 09:50:00|630.51|628.11|630.51|628.11|630.51|628.11|630.51|628.11|0
1630662620000|2021-09-03 09:50:20|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662640000|2021-09-03 09:50:40|630.51|628.11|630.51|628.11|630.51|628.11|630.51|628.11|0
1630662660000|2021-09-03 09:51:00|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662670000|2021-09-03 09:51:10|630.9|628.5|630.9|628.5|630.9|628.5|630.7|628.3|0
1630662680000|2021-09-03 09:51:20|631.1|628.7|631.1|628.7|631.1|628.7|630.9|628.5|0
1630662690000|2021-09-03 09:51:30|630.9|628.5|630.7|628.3|630.9|628.5|630.7|628.3|0
1630662700000|2021-09-03 09:51:40|630.6|628.2|630.7|628.3|630.7|628.3|630.6|628.2|0
1630662720000|2021-09-03 09:52:00|630.8|628.4|630.9|628.5|630.9|628.5|630.7|628.3|0
1630662730000|2021-09-03 09:52:10|630.99|628.59|630.99|628.59|630.99|628.59|630.99|628.59|0
1630662740000|2021-09-03 09:52:20|631.1|628.7|630.9|628.5|631.1|628.7|630.9|628.5|0
1630662770000|2021-09-03 09:52:50|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662780000|2021-09-03 09:53:00|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1630662790000|2021-09-03 09:53:10|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662800000|2021-09-03 09:53:20|630.51|628.11|630.51|628.11|630.51|628.11|630.51|628.11|0
1630662810000|2021-09-03 09:53:30|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662850000|2021-09-03 09:54:10|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1630662870000|2021-09-03 09:54:30|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630662900000|2021-09-03 09:55:00|630.51|628.11|630.51|628.11|630.51|628.11|630.51|628.11|0
1630662910000|2021-09-03 09:55:10|630.7|628.3|630.51|628.11|630.7|628.3|630.51|628.11|0
1630662930000|2021-09-03 09:55:30|630.6|628.2|630.7|628.3|630.7|628.3|630.6|628.2|0
1630662940000|2021-09-03 09:55:40|630.6|628.2|630.7|628.3|630.7|628.3|630.51|628.11|0
1630662950000|2021-09-03 09:55:50|630.6|628.2|630.51|628.11|630.6|628.2|630.51|628.11|0
1630663010000|2021-09-03 09:56:50|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1630663040000|2021-09-03 09:57:20|630.31|627.91|630.5|628.1|630.5|628.1|630.31|627.91|0
1630663080000|2021-09-03 09:58:00|630.6|628.2|630.7|628.3|630.7|628.3|630.5|628.1|0
1630663090000|2021-09-03 09:58:10|630.6|628.2|630.5|628.1|630.6|628.2|630.5|628.1|0
1630663140000|2021-09-03 09:59:00|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630663160000|2021-09-03 09:59:20|630.9|628.5|630.9|628.5|630.9|628.5|630.9|628.5|0
1630663170000|2021-09-03 09:59:30|630.7|628.3|630.9|628.5|630.9|628.5|630.7|628.3|0
1630663180000|2021-09-03 09:59:40|630.7|628.3|630.9|628.5|630.9|628.5|630.7|628.3|0
1630663200000|2021-09-03 10:00:00|630.99|628.59|630.9|628.5|630.99|628.59|630.9|628.5|0
1630663210000|2021-09-03 10:00:10|631.09|628.69|630.9|628.5|631.09|628.69|630.9|628.5|0
1630663220000|2021-09-03 10:00:20|630.99|628.59|631.09|628.69|631.09|628.69|630.99|628.59|0
1630663240000|2021-09-03 10:00:40|631.29|628.89|631.09|628.69|631.29|628.89|631.09|628.69|0
1630663270000|2021-09-03 10:01:10|630.9|628.5|630.9|628.5|631.09|628.69|630.9|628.5|0
1630663280000|2021-09-03 10:01:20|631.09|628.69|630.9|628.5|631.09|628.69|630.9|628.5|0
1630663320000|2021-09-03 10:02:00|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630663330000|2021-09-03 10:02:10|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1630663340000|2021-09-03 10:02:20|630.9|628.5|630.7|628.3|630.9|628.5|630.7|628.3|0
1630663350000|2021-09-03 10:02:30|630.9|628.5|630.7|628.3|630.9|628.5|630.7|628.3|0
1630663440000|2021-09-03 10:04:00|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1630663450000|2021-09-03 10:04:10|630.7|628.3|630.9|628.5|630.9|628.5|630.7|628.3|0
1630663460000|2021-09-03 10:04:20|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630663470000|2021-09-03 10:04:30|630.89|628.49|630.89|628.49|630.89|628.49|630.89|628.49|0
1630663570000|2021-09-03 10:06:10|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1630663580000|2021-09-03 10:06:20|630.7|628.3|630.89|628.49|630.89|628.49|630.7|628.3|0
1630663590000|2021-09-03 10:06:30|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630663620000|2021-09-03 10:07:00|630.89|628.49|630.89|628.49|630.89|628.49|630.89|628.49|0
1630663640000|2021-09-03 10:07:20|630.7|628.3|630.7|628.3|630.7|628.3|630.7|628.3|0
1630663690000|2021-09-03 10:08:10|630.5|628.1|630.5|628.1|630.5|628.1|630.5|628.1|0
1630663720000|2021-09-03 10:08:40|630.59|628.19|630.89|628.49|630.89|628.49|630.59|628.19|0
1630663730000|2021-09-03 10:08:50|630.7|628.3|630.89|628.49|630.89|628.49|630.7|628.3|0
1630663760000|2021-09-03 10:09:20|630.79|628.39|630.79|628.39|630.79|628.39|630.79|628.39|0
1630663770000|2021-09-03 10:09:30|630.89|628.49|630.89|628.49|630.89|628.49|630.89|628.49|0
1630663780000|2021-09-03 10:09:40|631.09|628.69|631.09|628.69|631.09|628.69|631.09|628.69|0
1630663820000|2021-09-03 10:10:20|631.29|628.89|631.29|628.89|631.29|628.89|631.29|628.89|0
1630663840000|2021-09-03 10:10:40|631.48|629.08|631.48|629.08|631.48|629.08|631.48|629.08|0
1630663860000|2021-09-03 10:11:00|631.29|628.89|631.48|629.08|631.48|629.08|631.29|628.89|0
1630663910000|2021-09-03 10:11:50|631.29|628.89|631.48|629.08|631.48|629.08|631.29|628.89|0
1630664010000|2021-09-03 10:13:30|631.38|628.98|631.48|629.08|631.48|629.08|631.38|628.98|0
1630664070000|2021-09-03 10:14:30|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1630664160000|2021-09-03 10:16:00|631.48|629.08|631.48|629.08|631.48|629.08|631.48|629.08|0
1630664170000|2021-09-03 10:16:10|631.68|629.28|631.68|629.28|631.68|629.28|631.68|629.28|0
1630664190000|2021-09-03 10:16:30|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1630664210000|2021-09-03 10:16:50|631.97|629.57|631.87|629.47|631.97|629.57|631.87|629.47|0
1630664230000|2021-09-03 10:17:10|631.97|629.57|632.07|629.67|632.07|629.67|631.97|629.57|0
1630664250000|2021-09-03 10:17:30|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1630664260000|2021-09-03 10:17:40|632.07|629.67|632.07|629.67|632.07|629.67|632.07|629.67|0
1630664270000|2021-09-03 10:17:50|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1630664280000|2021-09-03 10:18:00|632.07|629.67|632.07|629.67|632.07|629.67|632.07|629.67|0
1630664350000|2021-09-03 10:19:10|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1630664360000|2021-09-03 10:19:20|632.07|629.67|631.87|629.47|632.07|629.67|631.87|629.47|0
1630664370000|2021-09-03 10:19:30|632.07|629.67|632.07|629.67|632.07|629.67|632.07|629.67|0
1630664380000|2021-09-03 10:19:40|631.87|629.47|632.07|629.67|632.07|629.67|631.87|629.47|0
1630664490000|2021-09-03 10:21:30|631.87|629.47|632.07|629.67|632.07|629.67|631.87|629.47|0
1630664510000|2021-09-03 10:21:50|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664590000|2021-09-03 10:23:10|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1630664600000|2021-09-03 10:23:20|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664610000|2021-09-03 10:23:30|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1630664620000|2021-09-03 10:23:40|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664690000|2021-09-03 10:24:50|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1630664700000|2021-09-03 10:25:00|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664710000|2021-09-03 10:25:10|632.36|629.96|632.26|629.86|632.36|629.96|632.26|629.86|0
1630664720000|2021-09-03 10:25:20|632.36|629.96|632.46|630.06|632.46|630.06|632.36|629.96|0
1630664780000|2021-09-03 10:26:20|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664850000|2021-09-03 10:27:30|632.36|629.96|632.46|630.06|632.46|630.06|632.36|629.96|0
1630664970000|2021-09-03 10:29:30|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630664980000|2021-09-03 10:29:40|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1630664990000|2021-09-03 10:29:50|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630665010000|2021-09-03 10:30:10|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630665240000|2021-09-03 10:34:00|631.96|629.56|631.96|629.56|631.96|629.56|631.96|629.56|0
1630665250000|2021-09-03 10:34:10|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1630665260000|2021-09-03 10:34:20|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630665290000|2021-09-03 10:34:50|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630665300000|2021-09-03 10:35:00|632.46|630.06|632.46|630.06|632.46|630.06|632.46|630.06|0
1630665390000|2021-09-03 10:36:30|632.65|630.25|632.46|630.06|632.65|630.25|632.46|630.06|0
1630665410000|2021-09-03 10:36:50|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1630665420000|2021-09-03 10:37:00|632.35|629.95|632.26|629.86|632.35|629.95|632.26|629.86|0
1630665440000|2021-09-03 10:37:20|632.35|629.95|632.45|630.05|632.45|630.05|632.35|629.95|0
1630665470000|2021-09-03 10:37:50|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630665480000|2021-09-03 10:38:00|632.35|629.95|632.35|629.95|632.35|629.95|632.35|629.95|0
1630665490000|2021-09-03 10:38:10|632.45|630.05|632.45|630.05|632.45|630.05|632.45|630.05|0
1630665560000|2021-09-03 10:39:20|632.26|629.86|632.26|629.86|632.26|629.86|632.26|629.86|0
1630665650000|2021-09-03 10:40:50|632.15|629.75|632.26|629.86|632.26|629.86|632.15|629.75|0
1630665660000|2021-09-03 10:41:00|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630665670000|2021-09-03 10:41:10|632.15|629.75|632.26|629.86|632.26|629.86|632.15|629.75|0
1630665720000|2021-09-03 10:42:00|632.15|629.75|632.26|629.86|632.26|629.86|632.15|629.75|0
1630665730000|2021-09-03 10:42:10|632.06|629.66|632.26|629.86|632.26|629.86|632.06|629.66|0
1630665860000|2021-09-03 10:44:20|632.15|629.75|632.06|629.66|632.15|629.75|632.06|629.66|0
1630665930000|2021-09-03 10:45:30|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1630665950000|2021-09-03 10:45:50|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630665960000|2021-09-03 10:46:00|631.86|629.46|631.96|629.56|631.96|629.56|631.86|629.46|0
1630665970000|2021-09-03 10:46:10|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630665980000|2021-09-03 10:46:20|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630665990000|2021-09-03 10:46:30|632.06|629.66|632.25|629.85|632.25|629.85|632.06|629.66|0
1630666000000|2021-09-03 10:46:40|632.06|629.66|632.15|629.75|632.25|629.85|632.06|629.66|0
1630666010000|2021-09-03 10:46:50|632.06|629.66|632.15|629.75|632.15|629.75|632.06|629.66|0
1630666020000|2021-09-03 10:47:00|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630666050000|2021-09-03 10:47:30|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630666060000|2021-09-03 10:47:40|632.06|629.66|632.25|629.85|632.25|629.85|632.06|629.66|0
1630666070000|2021-09-03 10:47:50|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630666140000|2021-09-03 10:49:00|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630666190000|2021-09-03 10:49:50|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630666200000|2021-09-03 10:50:00|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630666240000|2021-09-03 10:50:40|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630666250000|2021-09-03 10:50:50|632.15|629.75|632.15|629.75|632.15|629.75|632.15|629.75|0
1630666260000|2021-09-03 10:51:00|632.06|629.66|632.06|629.66|632.06|629.66|632.06|629.66|0
1630666270000|2021-09-03 10:51:10|632.25|629.85|632.15|629.75|632.25|629.85|632.15|629.75|0
1630666280000|2021-09-03 10:51:20|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630666430000|2021-09-03 10:53:50|632.05|629.65|632.25|629.85|632.25|629.85|632.05|629.65|0
1630666450000|2021-09-03 10:54:10|632.05|629.65|632.05|629.65|632.05|629.65|632.05|629.65|0
1630666480000|2021-09-03 10:54:40|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1630666490000|2021-09-03 10:54:50|631.95|629.55|632.05|629.65|632.05|629.65|631.95|629.55|0
1630666500000|2021-09-03 10:55:00|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1630666510000|2021-09-03 10:55:10|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1630666520000|2021-09-03 10:55:20|632.64|630.24|632.64|630.24|632.64|630.24|632.64|630.24|0
1630666670000|2021-09-03 10:57:50|632.54|630.14|632.45|630.05|632.54|630.14|632.45|630.05|0
1630666680000|2021-09-03 10:58:00|632.05|629.65|632.05|629.65|632.05|629.65|632.05|629.65|0
1630666700000|2021-09-03 10:58:20|631.66|629.26|631.86|629.46|631.86|629.46|631.66|629.26|0
1630666730000|2021-09-03 10:58:50|632.05|629.65|632.25|629.85|632.25|629.85|632.05|629.65|0
1630666740000|2021-09-03 10:59:00|632.05|629.65|632.05|629.65|632.05|629.65|632.05|629.65|0
1630666770000|2021-09-03 10:59:30|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1630666780000|2021-09-03 10:59:40|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1630666800000|2021-09-03 11:00:00|631.46|629.06|631.66|629.26|631.66|629.26|631.46|629.06|0
1630666820000|2021-09-03 11:00:20|631.86|629.46|631.86|629.46|631.86|629.46|631.86|629.46|0
1630666830000|2021-09-03 11:00:30|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1630666850000|2021-09-03 11:00:50|632.05|629.65|631.86|629.46|632.05|629.65|631.86|629.46|0
1630666870000|2021-09-03 11:01:10|631.85|629.45|631.85|629.45|631.85|629.45|631.85|629.45|0
1630666920000|2021-09-03 11:02:00|631.75|629.35|631.66|629.26|631.75|629.35|631.66|629.26|0
1630666950000|2021-09-03 11:02:30|631.46|629.06|631.66|629.26|631.66|629.26|631.46|629.06|0
1630667150000|2021-09-03 11:05:50|631.75|629.35|631.85|629.45|631.85|629.45|631.75|629.35|0
1630667190000|2021-09-03 11:06:30|631.66|629.26|631.85|629.45|631.85|629.45|631.66|629.26|0
1630667200000|2021-09-03 11:06:40|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1630667220000|2021-09-03 11:07:00|631.75|629.35|631.85|629.45|631.85|629.45|631.75|629.35|0
1630667230000|2021-09-03 11:07:10|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1630667240000|2021-09-03 11:07:20|631.75|629.35|631.66|629.26|631.75|629.35|631.66|629.26|0
1630667270000|2021-09-03 11:07:50|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667340000|2021-09-03 11:09:00|631.66|629.26|631.66|629.26|631.66|629.26|631.66|629.26|0
1630667360000|2021-09-03 11:09:20|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667410000|2021-09-03 11:10:10|631.55|629.15|631.46|629.06|631.55|629.15|631.46|629.06|0
1630667430000|2021-09-03 11:10:30|631.65|629.25|631.65|629.25|631.65|629.25|631.65|629.25|0
1630667460000|2021-09-03 11:11:00|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667470000|2021-09-03 11:11:10|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1630667480000|2021-09-03 11:11:20|631.36|628.96|631.46|629.06|631.46|629.06|631.36|628.96|0
1630667510000|2021-09-03 11:11:50|631.55|629.15|631.55|629.15|631.55|629.15|631.55|629.15|0
1630667520000|2021-09-03 11:12:00|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667620000|2021-09-03 11:13:40|631.65|629.25|631.65|629.25|631.65|629.25|631.65|629.25|0
1630667630000|2021-09-03 11:13:50|631.55|629.15|631.46|629.06|631.55|629.15|631.46|629.06|0
1630667640000|2021-09-03 11:14:00|631.26|628.86|631.46|629.06|631.46|629.06|631.26|628.86|0
1630667680000|2021-09-03 11:14:40|631.65|629.25|631.65|629.25|631.65|629.25|631.65|629.25|0
1630667690000|2021-09-03 11:14:50|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667740000|2021-09-03 11:15:40|631.65|629.25|631.46|629.06|631.65|629.25|631.46|629.06|0
1630667800000|2021-09-03 11:16:40|631.35|628.95|631.35|628.95|631.35|628.95|631.35|628.95|0
1630667810000|2021-09-03 11:16:50|631.26|628.86|631.26|628.86|631.26|628.86|631.26|628.86|0
1630667830000|2021-09-03 11:17:10|631.35|628.95|631.35|628.95|631.46|629.06|631.35|628.95|0
1630667840000|2021-09-03 11:17:20|631.46|629.06|631.46|629.06|631.46|629.06|631.46|629.06|0
1630667850000|2021-09-03 11:17:30|631.45|629.05|631.45|629.05|631.45|629.05|631.45|629.05|0
1630668030000|2021-09-03 11:20:30|631.65|629.25|631.65|629.25|631.65|629.25|631.65|629.25|0
1630668040000|2021-09-03 11:20:40|631.55|629.15|631.55|629.15|631.55|629.15|631.55|629.15|0
1630668050000|2021-09-03 11:20:50|631.45|629.05|631.45|629.05|631.45|629.05|631.45|629.05|0
1630668090000|2021-09-03 11:21:30|631.65|629.25|631.65|629.25|631.65|629.25|631.65|629.25|0
1630668110000|2021-09-03 11:21:50|631.85|629.45|631.85|629.45|631.85|629.45|631.85|629.45|0
1630668260000|2021-09-03 11:24:20|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668510000|2021-09-03 11:28:30|632.24|629.84|632.04|629.64|632.24|629.84|632.04|629.64|0
1630668550000|2021-09-03 11:29:10|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630668610000|2021-09-03 11:30:10|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1630668620000|2021-09-03 11:30:20|631.84|629.44|631.65|629.25|631.84|629.44|631.65|629.25|0
1630668640000|2021-09-03 11:30:40|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630668670000|2021-09-03 11:31:10|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668750000|2021-09-03 11:32:30|631.84|629.44|632.04|629.64|632.04|629.64|631.84|629.44|0
1630668760000|2021-09-03 11:32:40|631.94|629.54|632.04|629.64|632.04|629.64|631.84|629.44|0
1630668770000|2021-09-03 11:32:50|631.94|629.54|631.84|629.44|631.94|629.54|631.84|629.44|0
1630668790000|2021-09-03 11:33:10|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668800000|2021-09-03 11:33:20|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630668830000|2021-09-03 11:33:50|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668860000|2021-09-03 11:34:20|632.23|629.83|632.23|629.83|632.23|629.83|632.23|629.83|0
1630668870000|2021-09-03 11:34:30|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668880000|2021-09-03 11:34:40|632.23|629.83|632.04|629.64|632.23|629.83|632.04|629.64|0
1630668910000|2021-09-03 11:35:10|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630668940000|2021-09-03 11:35:40|632.04|629.64|632.23|629.83|632.23|629.83|632.04|629.64|0
1630668950000|2021-09-03 11:35:50|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630668990000|2021-09-03 11:36:30|632.23|629.83|632.23|629.83|632.23|629.83|632.23|629.83|0
1630669060000|2021-09-03 11:37:40|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630669080000|2021-09-03 11:38:00|632.23|629.83|632.23|629.83|632.23|629.83|632.23|629.83|0
1630669130000|2021-09-03 11:38:50|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1630669140000|2021-09-03 11:39:00|632.23|629.83|632.23|629.83|632.23|629.83|632.23|629.83|0
1630669180000|2021-09-03 11:39:40|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630669230000|2021-09-03 11:40:30|631.74|629.34|631.74|629.34|631.74|629.34|631.74|629.34|0
1630669240000|2021-09-03 11:40:40|631.64|629.24|631.64|629.24|631.64|629.24|631.64|629.24|0
1630669250000|2021-09-03 11:40:50|631.84|629.44|631.84|629.44|631.84|629.44|631.84|629.44|0
1630669260000|2021-09-03 11:41:00|631.64|629.24|631.64|629.24|631.64|629.24|631.64|629.24|0
1630669380000|2021-09-03 11:43:00|631.54|629.14|631.44|629.04|631.54|629.14|631.44|629.04|0
1630669490000|2021-09-03 11:44:50|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1630669510000|2021-09-03 11:45:10|631.44|629.04|631.44|629.04|631.44|629.04|631.44|629.04|0
1630669560000|2021-09-03 11:46:00|631.54|629.14|631.64|629.24|631.64|629.24|631.54|629.14|0
1630669570000|2021-09-03 11:46:10|631.44|629.04|631.44|629.04|631.44|629.04|631.44|629.04|0
1630669620000|2021-09-03 11:47:00|631.64|629.24|631.44|629.04|631.64|629.24|631.44|629.04|0
1630669680000|2021-09-03 11:48:00|631.25|628.85|631.44|629.04|631.44|629.04|631.25|628.85|0
1630669700000|2021-09-03 11:48:20|631.25|628.85|631.25|628.85|631.25|628.85|631.25|628.85|0
1630669730000|2021-09-03 11:48:50|631.44|629.04|631.25|628.85|631.44|629.04|631.25|628.85|0
1630669740000|2021-09-03 11:49:00|631.44|629.04|631.25|628.85|631.44|629.04|631.25|628.85|0
1630669800000|2021-09-03 11:50:00|631.44|629.04|631.44|629.04|631.44|629.04|631.44|629.04|0
1630670030000|2021-09-03 11:53:50|631.05|628.65|631.05|628.65|631.05|628.65|631.05|628.65|0
1630670070000|2021-09-03 11:54:30|630.85|628.45|631.05|628.65|631.05|628.65|630.85|628.45|0
1630670080000|2021-09-03 11:54:40|630.85|628.45|630.85|628.45|630.85|628.45|630.85|628.45|0
1630670090000|2021-09-03 11:54:50|630.65|628.25|630.65|628.25|630.65|628.25|630.65|628.25|0
1630670130000|2021-09-03 11:55:30|630.46|628.06|630.65|628.25|630.65|628.25|630.46|628.06|0
1630670140000|2021-09-03 11:55:40|630.85|628.45|630.85|628.45|630.85|628.45|630.85|628.45|0
1630670160000|2021-09-03 11:56:00|630.65|628.25|630.65|628.25|630.65|628.25|630.65|628.25|0
1630670170000|2021-09-03 11:56:10|630.46|628.06|630.65|628.25|630.65|628.25|630.46|628.06|0
1630670210000|2021-09-03 11:56:50|630.46|628.06|630.46|628.06|630.65|628.25|630.46|628.06|0
1630670220000|2021-09-03 11:57:00|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670230000|2021-09-03 11:57:10|630.06|627.66|630.06|627.66|630.06|627.66|630.06|627.66|0
1630670250000|2021-09-03 11:57:30|629.87|627.47|629.87|627.47|629.87|627.47|629.87|627.47|0
1630670260000|2021-09-03 11:57:40|630.06|627.66|630.06|627.66|630.06|627.66|630.06|627.66|0
1630670270000|2021-09-03 11:57:50|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670320000|2021-09-03 11:58:40|630.06|627.66|630.06|627.66|630.06|627.66|630.06|627.66|0
1630670330000|2021-09-03 11:58:50|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670340000|2021-09-03 11:59:00|630.06|627.66|630.26|627.86|630.26|627.86|630.06|627.66|0
1630670380000|2021-09-03 11:59:40|630.16|627.76|630.26|627.86|630.26|627.86|630.16|627.76|0
1630670440000|2021-09-03 12:00:40|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1630670450000|2021-09-03 12:00:50|630.45|628.05|630.35|627.95|630.45|628.05|630.35|627.95|0
1630670460000|2021-09-03 12:01:00|630.26|627.86|630.45|628.05|630.45|628.05|630.26|627.86|0
1630670480000|2021-09-03 12:01:20|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670500000|2021-09-03 12:01:40|630.45|628.05|630.45|628.05|630.45|628.05|630.45|628.05|0
1630670510000|2021-09-03 12:01:50|630.35|627.95|630.06|627.66|630.35|627.95|630.06|627.66|0
1630670520000|2021-09-03 12:02:00|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670530000|2021-09-03 12:02:10|630.06|627.66|630.26|627.86|630.26|627.86|630.06|627.66|0
1630670550000|2021-09-03 12:02:30|630.45|628.05|630.26|627.86|630.45|628.05|630.26|627.86|0
1630670560000|2021-09-03 12:02:40|630.35|627.95|630.45|628.05|630.45|628.05|630.35|627.95|0
1630670570000|2021-09-03 12:02:50|630.26|627.86|630.45|628.05|630.45|628.05|630.26|627.86|0
1630670590000|2021-09-03 12:03:10|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670640000|2021-09-03 12:04:00|630.45|628.05|630.45|628.05|630.45|628.05|630.45|628.05|0
1630670660000|2021-09-03 12:04:20|630.65|628.25|630.45|628.05|630.65|628.25|630.45|628.05|0
1630670680000|2021-09-03 12:04:40|630.65|628.25|630.65|628.25|630.65|628.25|630.65|628.25|0
1630670700000|2021-09-03 12:05:00|630.45|628.05|630.45|628.05|630.45|628.05|630.45|628.05|0
1630670720000|2021-09-03 12:05:20|630.55|628.15|630.45|628.05|630.55|628.15|630.45|628.05|0
1630670760000|2021-09-03 12:06:00|630.35|627.95|630.26|627.86|630.35|627.95|630.26|627.86|0
1630670770000|2021-09-03 12:06:10|630.45|628.05|630.26|627.86|630.45|628.05|630.26|627.86|0
1630670780000|2021-09-03 12:06:20|630.35|627.95|630.45|628.05|630.45|628.05|630.35|627.95|0
1630670800000|2021-09-03 12:06:40|630.35|627.95|630.35|627.95|630.35|627.95|630.35|627.95|0
1630670810000|2021-09-03 12:06:50|630.45|628.05|630.26|627.86|630.45|628.05|630.26|627.86|0
1630670830000|2021-09-03 12:07:10|630.15|627.75|630.15|627.75|630.15|627.75|630.15|627.75|0
1630670840000|2021-09-03 12:07:20|630.26|627.86|630.26|627.86|630.26|627.86|630.26|627.86|0
1630670890000|2021-09-03 12:08:10|630.25|627.85|630.25|627.85|630.25|627.85|630.15|627.75|0
1630670900000|2021-09-03 12:08:20|630.06|627.66|630.06|627.66|630.06|627.66|630.06|627.66|0
1630670920000|2021-09-03 12:08:40|629.86|627.46|629.86|627.46|629.86|627.46|629.86|627.46|0
1630670990000|2021-09-03 12:09:50|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630671000000|2021-09-03 12:10:00|629.47|627.07|629.47|627.07|629.47|627.07|629.47|627.07|0
1630671010000|2021-09-03 12:10:10|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630671030000|2021-09-03 12:10:30|629.86|627.46|629.86|627.46|629.86|627.46|629.66|627.26|0
1630671040000|2021-09-03 12:10:40|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630671050000|2021-09-03 12:10:50|629.76|627.36|629.86|627.46|629.86|627.46|629.76|627.36|0
1630671070000|2021-09-03 12:11:10|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630671110000|2021-09-03 12:11:50|629.47|627.07|629.47|627.07|629.47|627.07|629.47|627.07|0
1630671120000|2021-09-03 12:12:00|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1630671170000|2021-09-03 12:12:50|629.86|627.46|629.86|627.46|629.86|627.46|629.86|627.46|0
1630671180000|2021-09-03 12:13:00|630.06|627.66|630.25|627.85|630.25|627.85|630.06|627.66|0
1630671200000|2021-09-03 12:13:20|630.06|627.66|630.06|627.66|630.06|627.66|630.06|627.66|0
1630671220000|2021-09-03 12:13:40|630.25|627.85|630.25|627.85|630.25|627.85|630.25|627.85|0
1630671260000|2021-09-03 12:14:20|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671280000|2021-09-03 12:14:40|631.13|628.73|631.24|628.84|631.24|628.84|631.13|628.73|0
1630671290000|2021-09-03 12:14:50|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671300000|2021-09-03 12:15:00|631.24|628.84|631.43|629.03|631.43|629.03|631.24|628.84|0
1630671330000|2021-09-03 12:15:30|631.23|628.83|631.23|628.83|631.23|628.83|631.04|628.64|0
1630671350000|2021-09-03 12:15:50|631.04|628.64|631.04|628.64|631.23|628.83|631.04|628.64|0
1630671370000|2021-09-03 12:16:10|630.84|628.44|630.84|628.44|630.84|628.44|630.84|628.44|0
1630671390000|2021-09-03 12:16:30|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1630671420000|2021-09-03 12:17:00|630.84|628.44|630.84|628.44|630.84|628.44|630.84|628.44|0
1630671430000|2021-09-03 12:17:10|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671440000|2021-09-03 12:17:20|630.84|628.44|630.84|628.44|631.04|628.64|630.84|628.44|0
1630671450000|2021-09-03 12:17:30|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671460000|2021-09-03 12:17:40|630.84|628.44|630.84|628.44|630.84|628.44|630.84|628.44|0
1630671470000|2021-09-03 12:17:50|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671480000|2021-09-03 12:18:00|630.84|628.44|630.84|628.44|631.04|628.64|630.84|628.44|0
1630671490000|2021-09-03 12:18:10|630.93|628.53|630.84|628.44|630.93|628.53|630.84|628.44|0
1630671520000|2021-09-03 12:18:40|630.74|628.34|630.74|628.34|630.74|628.34|630.74|628.34|0
1630671530000|2021-09-03 12:18:50|630.84|628.44|630.93|628.53|630.93|628.53|630.84|628.44|0
1630671540000|2021-09-03 12:19:00|630.84|628.44|630.84|628.44|631.04|628.64|630.84|628.44|0
1630671550000|2021-09-03 12:19:10|630.93|628.53|630.84|628.44|630.93|628.53|630.84|628.44|0
1630671560000|2021-09-03 12:19:20|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671580000|2021-09-03 12:19:40|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630671600000|2021-09-03 12:20:00|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671610000|2021-09-03 12:20:10|631.13|628.73|631.04|628.64|631.13|628.73|631.04|628.64|0
1630671630000|2021-09-03 12:20:30|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630671640000|2021-09-03 12:20:40|631.04|628.64|630.84|628.44|631.04|628.64|630.84|628.44|0
1630671660000|2021-09-03 12:21:00|630.64|628.24|630.84|628.44|630.84|628.44|630.64|628.24|0
1630671670000|2021-09-03 12:21:10|630.93|628.53|630.84|628.44|630.93|628.53|630.84|628.44|0
1630671710000|2021-09-03 12:21:50|631.04|628.64|631.04|628.64|631.04|628.64|631.04|628.64|0
1630671720000|2021-09-03 12:22:00|630.84|628.44|631.04|628.64|631.04|628.64|630.84|628.44|0
1630671770000|2021-09-03 12:22:50|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630671780000|2021-09-03 12:23:00|631.33|628.93|631.43|629.03|631.43|629.03|631.33|628.93|0
1630671790000|2021-09-03 12:23:10|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630671820000|2021-09-03 12:23:40|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1630671850000|2021-09-03 12:24:10|631.23|628.83|631.03|628.63|631.23|628.83|631.03|628.63|0
1630671860000|2021-09-03 12:24:20|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630671880000|2021-09-03 12:24:40|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1630671900000|2021-09-03 12:25:00|630.84|628.44|630.84|628.44|631.03|628.63|630.84|628.44|0
1630671910000|2021-09-03 12:25:10|631.03|628.63|631.03|628.63|631.03|628.63|630.93|628.53|0
1630671940000|2021-09-03 12:25:40|631.13|628.73|631.03|628.63|631.13|628.73|631.03|628.63|0
1630671970000|2021-09-03 12:26:10|631.13|628.73|631.03|628.63|631.23|628.83|631.03|628.63|0
1630671990000|2021-09-03 12:26:30|631.13|628.73|631.03|628.63|631.13|628.73|631.03|628.63|0
1630672000000|2021-09-03 12:26:40|631.13|628.73|631.13|628.73|631.23|628.83|631.13|628.73|0
1630672010000|2021-09-03 12:26:50|631.23|628.83|631.03|628.63|631.23|628.83|631.03|628.63|0
1630672020000|2021-09-03 12:27:00|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630672030000|2021-09-03 12:27:10|631.03|628.63|631.03|628.63|631.03|628.63|631.03|628.63|0
1630672040000|2021-09-03 12:27:20|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630672050000|2021-09-03 12:27:30|631.32|628.92|631.23|628.83|631.32|628.92|631.23|628.83|0
1630672070000|2021-09-03 12:27:50|631.43|629.03|631.43|629.03|631.43|629.03|631.43|629.03|0
1630672080000|2021-09-03 12:28:00|631.23|628.83|631.23|628.83|631.43|629.03|631.23|628.83|0
1630672090000|2021-09-03 12:28:10|631.32|628.92|631.43|629.03|631.52|629.12|631.32|628.92|0
1630672100000|2021-09-03 12:28:20|631.52|629.12|631.32|628.92|631.52|629.12|631.32|628.92|0
1630672110000|2021-09-03 12:28:30|631.43|629.03|631.23|628.83|631.43|629.03|631.23|628.83|0
1630672120000|2021-09-03 12:28:40|631.13|628.73|631.13|628.73|631.13|628.73|631.13|628.73|0
1630672130000|2021-09-03 12:28:50|631.23|628.83|631.32|628.92|631.32|628.92|631.23|628.83|0
1630672140000|2021-09-03 12:29:00|631.23|628.83|631.43|629.03|631.43|629.03|631.23|628.83|0
1630672150000|2021-09-03 12:29:10|631.23|628.83|631.13|628.73|631.23|628.83|631.13|628.73|0
1630672170000|2021-09-03 12:29:30|630.93|628.53|631.03|628.63|631.03|628.63|630.93|628.53|0
1630672180000|2021-09-03 12:29:40|631.32|628.92|631.13|628.73|631.32|628.92|631.13|628.73|0
1630672190000|2021-09-03 12:29:50|631.03|628.63|631.32|628.92|631.32|628.92|631.03|628.63|0
1630672200000|2021-09-03 12:30:00|632.02|629.62|634.87|632.47|634.87|632.47|632.02|629.62|0
1630672210000|2021-09-03 12:30:10|635.06|632.66|633.88|631.48|636.15|633.75|633.88|631.48|0
1630672220000|2021-09-03 12:30:20|632.61|630.21|630.84|628.44|632.61|630.21|630.84|628.44|0
1630672230000|2021-09-03 12:30:30|631.03|628.63|630.25|627.85|631.03|628.63|630.25|627.85|0
1630672240000|2021-09-03 12:30:40|629.85|627.45|628.67|626.27|629.85|627.45|628.28|625.88|0
1630672250000|2021-09-03 12:30:50|628.28|625.88|629.07|626.67|629.07|626.67|627.69|625.29|0
1630672260000|2021-09-03 12:31:00|628.87|626.47|630.25|627.85|630.25|627.85|628.87|626.47|0
1630672270000|2021-09-03 12:31:10|629.85|627.45|628.28|625.88|630.25|627.85|628.28|625.88|0
1630672280000|2021-09-03 12:31:20|628.09|625.69|628.48|626.08|628.48|626.08|627.89|625.49|0
1630672290000|2021-09-03 12:31:30|628.57|626.17|627.3|624.9|628.57|626.17|627.3|624.9|0
1630672300000|2021-09-03 12:31:40|626.41|624.01|625.93|623.53|626.41|624.01|625.93|623.53|0
1630672310000|2021-09-03 12:31:50|627.1|624.7|626.71|624.31|627.3|624.9|626.71|624.31|0
1630672320000|2021-09-03 12:32:00|627.3|624.9|626.41|624.01|628.28|625.88|626.41|624.01|0
1630672330000|2021-09-03 12:32:10|627.1|624.7|626.71|624.31|627.69|625.29|626.71|624.31|0
1630672340000|2021-09-03 12:32:20|626.91|624.51|627.3|624.9|627.3|624.9|626.71|624.31|0
1630672350000|2021-09-03 12:32:30|627.1|624.7|628.18|625.78|628.18|625.78|627.1|624.7|0
1630672360000|2021-09-03 12:32:40|628.48|626.08|628.28|625.88|628.48|626.08|628.28|625.88|0
1630672370000|2021-09-03 12:32:50|628.48|626.08|628.08|625.68|628.48|626.08|628.08|625.68|0
1630672380000|2021-09-03 12:33:00|628.28|625.88|628.67|626.27|628.67|626.27|628.28|625.88|0
1630672390000|2021-09-03 12:33:10|628.87|626.47|629.66|627.26|629.66|627.26|628.87|626.47|0
1630672400000|2021-09-03 12:33:20|629.46|627.06|629.75|627.35|629.85|627.45|629.46|627.06|0
1630672410000|2021-09-03 12:33:30|629.85|627.45|629.95|627.55|630.05|627.65|629.85|627.45|0
1630672420000|2021-09-03 12:33:40|629.85|627.45|629.66|627.26|629.85|627.45|629.46|627.06|0
1630672430000|2021-09-03 12:33:50|630.44|628.04|631.23|628.83|631.23|628.83|630.44|628.04|0
1630672440000|2021-09-03 12:34:00|631.42|629.02|631.32|628.92|631.42|629.02|631.03|628.63|0
1630672450000|2021-09-03 12:34:10|631.23|628.83|629.85|627.45|631.23|628.83|629.85|627.45|0
1630672460000|2021-09-03 12:34:20|629.46|627.06|630.05|627.65|630.05|627.65|629.46|627.06|0
1630672470000|2021-09-03 12:34:30|629.65|627.25|629.26|626.86|629.65|627.25|629.26|626.86|0
1630672480000|2021-09-03 12:34:40|629.07|626.67|629.26|626.86|629.26|626.86|629.07|626.67|0
1630672490000|2021-09-03 12:34:50|629.46|627.06|630.05|627.65|630.05|627.65|629.26|626.86|0
1630672500000|2021-09-03 12:35:00|630.64|628.24|630.64|628.24|630.83|628.43|630.64|628.24|0
1630672510000|2021-09-03 12:35:10|631.23|628.83|631.23|628.83|631.23|628.83|631.03|628.63|0
1630672520000|2021-09-03 12:35:20|631.82|629.42|631.62|629.22|631.82|629.42|631.62|629.22|0
1630672530000|2021-09-03 12:35:30|631.23|628.83|631.23|628.83|631.23|628.83|631.23|628.83|0
1630672540000|2021-09-03 12:35:40|630.83|628.43|630.83|628.43|631.03|628.63|630.73|628.33|0
1630672550000|2021-09-03 12:35:50|631.23|628.83|631.62|629.22|631.62|629.22|631.23|628.83|0
1630672560000|2021-09-03 12:36:00|631.71|629.31|631.82|629.42|632.01|629.61|631.71|629.31|0
1630672570000|2021-09-03 12:36:10|631.62|629.22|631.62|629.22|631.62|629.22|631.23|628.83|0
1630672580000|2021-09-03 12:36:20|631.42|629.02|631.23|628.83|631.42|629.02|631.03|628.63|0
1630672590000|2021-09-03 12:36:30|630.83|628.43|630.44|628.04|630.83|628.43|630.44|628.04|0
1630672600000|2021-09-03 12:36:40|630.24|627.84|630.44|628.04|630.44|628.04|630.24|627.84|0
1630672610000|2021-09-03 12:36:50|630.83|628.43|631.12|628.72|631.12|628.72|630.83|628.43|0
1630672620000|2021-09-03 12:37:00|631.42|629.02|630.83|628.43|631.42|629.02|630.83|628.43|0
1630672630000|2021-09-03 12:37:10|630.34|627.94|630.05|627.65|630.34|627.94|630.05|627.65|0
1630672640000|2021-09-03 12:37:20|629.65|627.25|629.65|627.25|629.85|627.45|629.46|627.06|0
1630672650000|2021-09-03 12:37:30|629.26|626.86|629.26|626.86|629.26|626.86|629.26|626.86|0
1630672660000|2021-09-03 12:37:40|629.06|626.66|628.08|625.68|629.06|626.66|628.08|625.68|0
1630672670000|2021-09-03 12:37:50|628.28|625.88|627.39|624.99|628.28|625.88|627.3|624.9|0
1630672680000|2021-09-03 12:38:00|627.3|624.9|627.3|624.9|627.49|625.09|627.3|624.9|0
1630672690000|2021-09-03 12:38:10|627.1|624.7|626.32|623.92|627.1|624.7|626.32|623.92|0
1630672700000|2021-09-03 12:38:20|626.12|623.72|626.12|623.72|626.32|623.92|625.93|623.53|0
1630672710000|2021-09-03 12:38:30|625.53|623.13|624.55|622.15|625.53|623.13|624.55|622.15|0
1630672720000|2021-09-03 12:38:40|624.36|621.96|625.34|622.94|625.53|623.13|624.36|621.96|0
1630672730000|2021-09-03 12:38:50|625.53|623.13|625.73|623.33|625.73|623.33|625.34|622.94|0
1630672740000|2021-09-03 12:39:00|626.12|623.72|626.91|624.51|626.91|624.51|626.12|623.72|0
1630672750000|2021-09-03 12:39:10|627.1|624.7|627.49|625.09|627.49|625.09|626.91|624.51|0
1630672760000|2021-09-03 12:39:20|627.1|624.7|626.91|624.51|627.3|624.9|626.91|624.51|0
1630672770000|2021-09-03 12:39:30|627.1|624.7|626.91|624.51|627.1|624.7|626.71|624.31|0
1630672780000|2021-09-03 12:39:40|626.51|624.11|625.73|623.33|626.51|624.11|625.73|623.33|0
1630672790000|2021-09-03 12:39:50|625.34|622.94|625.53|623.13|625.53|623.13|625.34|622.94|0
1630672800000|2021-09-03 12:40:00|625.34|622.94|624.55|622.15|625.34|622.94|624.55|622.15|0
1630672810000|2021-09-03 12:40:10|624.36|621.96|622.79|620.39|624.36|621.96|622.79|620.39|0
1630672820000|2021-09-03 12:40:20|622.4|620|621.03|618.63|622.4|620|621.03|618.63|0
1630672830000|2021-09-03 12:40:30|621.62|619.22|620.84|618.44|621.62|619.22|620.84|618.44|0
1630672840000|2021-09-03 12:40:40|620.45|618.05|622.2|619.8|622.2|619.8|620.45|618.05|0
1630672850000|2021-09-03 12:40:50|622.01|619.61|622.2|619.8|622.2|619.8|622.01|619.61|0
1630672860000|2021-09-03 12:41:00|620.84|618.44|620.64|618.24|620.84|618.44|620.45|618.05|0
1630672870000|2021-09-03 12:41:10|620.84|618.44|621.62|619.22|621.62|619.22|620.84|618.44|0
1630672880000|2021-09-03 12:41:20|621.81|619.41|621.81|619.41|621.81|619.41|621.23|618.83|0
1630672890000|2021-09-03 12:41:30|622.01|619.61|622.6|620.2|622.6|620.2|622.01|619.61|0
1630672900000|2021-09-03 12:41:40|622.4|620|622.79|620.39|622.79|620.39|622.4|620|0
1630672910000|2021-09-03 12:41:50|623.18|620.78|624.55|622.15|624.55|622.15|623.18|620.78|0
1630672920000|2021-09-03 12:42:00|624.16|621.76|624.36|621.96|624.36|621.96|623.77|621.37|0
1630672930000|2021-09-03 12:42:10|624.55|622.15|624.36|621.96|624.55|622.15|624.36|621.96|0
1630672940000|2021-09-03 12:42:20|624.55|622.15|624.36|621.96|624.55|622.15|623.96|621.56|0
1630672950000|2021-09-03 12:42:30|624.75|622.35|624.94|622.54|624.94|622.54|624.65|622.25|0
1630672960000|2021-09-03 12:42:40|624.75|622.35|624.75|622.35|624.75|622.35|624.75|622.35|0
1630672970000|2021-09-03 12:42:50|624.55|622.15|624.75|622.35|624.75|622.35|624.55|622.15|0
1630672980000|2021-09-03 12:43:00|624.94|622.54|624.75|622.35|624.94|622.54|624.75|622.35|0
1630672990000|2021-09-03 12:43:10|624.36|621.96|624.36|621.96|624.36|621.96|624.16|621.76|0
1630673000000|2021-09-03 12:43:20|624.75|622.35|624.45|622.05|624.75|622.35|624.45|622.05|0
1630673010000|2021-09-03 12:43:30|624.55|622.15|624.55|622.15|624.75|622.35|624.55|622.15|0
1630673020000|2021-09-03 12:43:40|624.75|622.35|624.55|622.15|624.75|622.35|624.55|622.15|0
1630673030000|2021-09-03 12:43:50|624.65|622.25|625.14|622.74|625.14|622.74|624.65|622.25|0
1630673040000|2021-09-03 12:44:00|625.34|622.94|624.55|622.15|625.34|622.94|624.55|622.15|0
1630673050000|2021-09-03 12:44:10|624.75|622.35|624.94|622.54|624.94|622.54|624.75|622.35|0
1630673060000|2021-09-03 12:44:20|624.75|622.35|624.55|622.15|624.75|622.35|624.55|622.15|0
1630673070000|2021-09-03 12:44:30|624.75|622.35|624.94|622.54|624.94|622.54|624.75|622.35|0
1630673080000|2021-09-03 12:44:40|625.14|622.74|625.14|622.74|625.14|622.74|624.94|622.54|0
1630673090000|2021-09-03 12:44:50|625.04|622.64|624.36|621.96|625.04|622.64|624.36|621.96|0
1630673100000|2021-09-03 12:45:00|624.55|622.15|624.06|621.66|624.55|622.15|624.06|621.66|0
1630673110000|2021-09-03 12:45:10|623.96|621.56|623.57|621.17|623.96|621.56|623.38|620.98|0
1630673120000|2021-09-03 12:45:20|623.86|621.46|623.57|621.17|623.86|621.46|623.57|621.17|0
1630673130000|2021-09-03 12:45:30|623.67|621.27|624.16|621.76|624.16|621.76|623.67|621.27|0
1630673140000|2021-09-03 12:45:40|624.36|621.96|624.55|622.15|624.55|622.15|624.36|621.96|0
1630673160000|2021-09-03 12:46:00|624.75|622.35|624.94|622.54|624.94|622.54|624.55|622.15|0
1630673170000|2021-09-03 12:46:10|625.33|622.93|625.53|623.13|625.53|623.13|625.33|622.93|0
1630673180000|2021-09-03 12:46:20|625.73|623.33|625.73|623.33|625.73|623.33|625.53|623.13|0
1630673190000|2021-09-03 12:46:30|625.62|623.22|625.92|623.52|625.92|623.52|625.62|623.22|0
1630673200000|2021-09-03 12:46:40|625.73|623.33|625.73|623.33|626.12|623.72|625.73|623.33|0
1630673210000|2021-09-03 12:46:50|625.92|623.52|625.33|622.93|625.92|623.52|625.33|622.93|0
1630673220000|2021-09-03 12:47:00|625.73|623.33|625.73|623.33|625.73|623.33|625.53|623.13|0
1630673230000|2021-09-03 12:47:10|625.92|623.52|626.12|623.72|626.12|623.72|625.92|623.52|0
1630673240000|2021-09-03 12:47:20|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630673250000|2021-09-03 12:47:30|626.02|623.62|625.92|623.52|626.02|623.62|625.92|623.52|0
1630673260000|2021-09-03 12:47:40|625.53|623.13|625.73|623.33|625.73|623.33|625.53|623.13|0
1630673270000|2021-09-03 12:47:50|625.53|623.13|625.53|623.13|625.73|623.33|625.53|623.13|0
1630673280000|2021-09-03 12:48:00|625.33|622.93|624.94|622.54|625.33|622.93|624.94|622.54|0
1630673290000|2021-09-03 12:48:10|625.14|622.74|625.14|622.74|625.14|622.74|624.94|622.54|0
1630673300000|2021-09-03 12:48:20|625.33|622.93|625.14|622.74|625.33|622.93|625.14|622.74|0
1630673310000|2021-09-03 12:48:30|625.33|622.93|625.53|623.13|625.53|623.13|625.33|622.93|0
1630673320000|2021-09-03 12:48:40|625.73|623.33|626.12|623.72|626.12|623.72|625.73|623.33|0
1630673330000|2021-09-03 12:48:50|625.72|623.32|625.92|623.52|625.92|623.52|625.72|623.32|0
1630673340000|2021-09-03 12:49:00|626.12|623.72|625.72|623.32|626.12|623.72|625.72|623.32|0
1630673350000|2021-09-03 12:49:10|625.92|623.52|626.12|623.72|626.12|623.72|625.92|623.52|0
1630673360000|2021-09-03 12:49:20|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630673370000|2021-09-03 12:49:30|626.12|623.72|626.7|624.3|626.7|624.3|626.12|623.72|0
1630673380000|2021-09-03 12:49:40|626.51|624.11|626.12|623.72|626.51|624.11|626.12|623.72|0
1630673390000|2021-09-03 12:49:50|626.31|623.91|626.12|623.72|626.31|623.91|625.92|623.52|0
1630673400000|2021-09-03 12:50:00|626.31|623.91|626.12|623.72|626.31|623.91|626.12|623.72|0
1630673410000|2021-09-03 12:50:10|625.92|623.52|625.82|623.42|625.92|623.52|625.82|623.42|0
1630673420000|2021-09-03 12:50:20|625.92|623.52|625.72|623.32|625.92|623.52|625.72|623.32|0
1630673430000|2021-09-03 12:50:30|625.92|623.52|625.92|623.52|626.12|623.72|625.92|623.52|0
1630673440000|2021-09-03 12:50:40|626.12|623.72|625.92|623.52|626.12|623.72|625.92|623.52|0
1630673450000|2021-09-03 12:50:50|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630673460000|2021-09-03 12:51:00|625.53|623.13|625.72|623.32|625.72|623.32|625.53|623.13|0
1630673470000|2021-09-03 12:51:10|625.92|623.52|626.12|623.72|626.12|623.72|625.92|623.52|0
1630673480000|2021-09-03 12:51:20|625.92|623.52|626.21|623.81|626.21|623.81|625.92|623.52|0
1630673490000|2021-09-03 12:51:30|626.31|623.91|626.51|624.11|626.51|624.11|626.12|623.72|0
1630673500000|2021-09-03 12:51:40|626.31|623.91|626.12|623.72|626.31|623.91|626.12|623.72|0
1630673510000|2021-09-03 12:51:50|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630673520000|2021-09-03 12:52:00|626.51|624.11|626.7|624.3|626.7|624.3|626.31|623.91|0
1630673530000|2021-09-03 12:52:10|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630673540000|2021-09-03 12:52:20|626.9|624.5|626.99|624.59|626.99|624.59|626.9|624.5|0
1630673550000|2021-09-03 12:52:30|626.9|624.5|626.9|624.5|627.1|624.7|626.9|624.5|0
1630673570000|2021-09-03 12:52:50|627.1|624.7|626.9|624.5|627.1|624.7|626.9|624.5|0
1630673580000|2021-09-03 12:53:00|626.7|624.3|626.31|623.91|626.7|624.3|626.31|623.91|0
1630673590000|2021-09-03 12:53:10|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1630673600000|2021-09-03 12:53:20|626.31|623.91|626.51|624.11|626.51|624.11|626.31|623.91|0
1630673620000|2021-09-03 12:53:40|626.7|624.3|626.51|624.11|626.7|624.3|626.51|624.11|0
1630673630000|2021-09-03 12:53:50|626.7|624.3|626.9|624.5|626.9|624.5|626.7|624.3|0
1630673640000|2021-09-03 12:54:00|626.99|624.59|626.9|624.5|627.1|624.7|626.9|624.5|0
1630673650000|2021-09-03 12:54:10|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630673660000|2021-09-03 12:54:20|626.7|624.3|627.1|624.7|627.1|624.7|626.7|624.3|0
1630673670000|2021-09-03 12:54:30|627.29|624.89|627.09|624.69|627.49|625.09|627.09|624.69|0
1630673680000|2021-09-03 12:54:40|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630673690000|2021-09-03 12:54:50|627.09|624.69|627.09|624.69|627.29|624.89|627.09|624.69|0
1630673700000|2021-09-03 12:55:00|626.99|624.59|627.49|625.09|627.49|625.09|626.99|624.59|0
1630673710000|2021-09-03 12:55:10|627.29|624.89|627.09|624.69|627.49|625.09|627.09|624.69|0
1630673720000|2021-09-03 12:55:20|627.29|624.89|627.49|625.09|627.49|625.09|627.29|624.89|0
1630673730000|2021-09-03 12:55:30|627.88|625.48|627.68|625.28|627.88|625.48|627.68|625.28|0
1630673740000|2021-09-03 12:55:40|627.88|625.48|627.49|625.09|627.88|625.48|627.49|625.09|0
1630673760000|2021-09-03 12:56:00|627.68|625.28|627.68|625.28|627.88|625.48|627.68|625.28|0
1630673770000|2021-09-03 12:56:10|627.88|625.48|628.27|625.87|628.27|625.87|627.88|625.48|0
1630673790000|2021-09-03 12:56:30|628.08|625.68|628.08|625.68|628.08|625.68|628.08|625.68|0
1630673810000|2021-09-03 12:56:50|627.97|625.57|628.07|625.67|628.07|625.67|627.88|625.48|0
1630673820000|2021-09-03 12:57:00|628.27|625.87|628.07|625.67|628.27|625.87|628.07|625.67|0
1630673830000|2021-09-03 12:57:10|627.88|625.48|627.97|625.57|627.97|625.57|627.88|625.48|0
1630673840000|2021-09-03 12:57:20|628.07|625.67|627.88|625.48|628.07|625.67|627.88|625.48|0
1630673850000|2021-09-03 12:57:30|627.97|625.57|627.58|625.18|627.97|625.57|627.58|625.18|0
1630673860000|2021-09-03 12:57:40|627.68|625.28|627.49|625.09|627.68|625.28|627.49|625.09|0
1630673870000|2021-09-03 12:57:50|627.29|624.89|627.09|624.69|627.29|624.89|627.09|624.69|0
1630673880000|2021-09-03 12:58:00|627.29|624.89|627.09|624.69|627.29|624.89|627.09|624.69|0
1630673890000|2021-09-03 12:58:10|627.29|624.89|627.09|624.69|627.29|624.89|627.09|624.69|0
1630673900000|2021-09-03 12:58:20|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630673910000|2021-09-03 12:58:30|627.09|624.69|627.09|624.69|627.29|624.89|627.09|624.69|0
1630673920000|2021-09-03 12:58:40|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630673940000|2021-09-03 12:59:00|627.49|625.09|627.49|625.09|627.49|625.09|627.49|625.09|0
1630673950000|2021-09-03 12:59:10|627.29|624.89|627.29|624.89|627.29|624.89|627.29|624.89|0
1630673960000|2021-09-03 12:59:20|627.49|625.09|627.88|625.48|627.88|625.48|627.49|625.09|0
1630673970000|2021-09-03 12:59:30|627.68|625.28|627.88|625.48|627.88|625.48|627.68|625.28|0
1630673980000|2021-09-03 12:59:40|627.68|625.28|627.68|625.28|627.68|625.28|627.49|625.09|0
1630674000000|2021-09-03 13:00:00|627.49|625.09|627.88|625.48|627.88|625.48|627.49|625.09|0
1630674010000|2021-09-03 13:00:10|628.36|625.96|628.66|626.26|628.66|626.26|628.36|625.96|0
1630674020000|2021-09-03 13:00:20|628.56|626.16|628.27|625.87|628.56|626.16|628.27|625.87|0
1630674040000|2021-09-03 13:00:40|628.47|626.07|628.27|625.87|628.47|626.07|628.27|625.87|0
1630674050000|2021-09-03 13:00:50|627.88|625.48|627.88|625.48|628.07|625.67|627.68|625.28|0
1630674060000|2021-09-03 13:01:00|628.27|625.87|627.88|625.48|628.27|625.87|627.88|625.48|0
1630674070000|2021-09-03 13:01:10|628.07|625.67|628.27|625.87|628.36|625.96|628.07|625.67|0
1630674080000|2021-09-03 13:01:20|628.47|626.07|628.56|626.16|628.56|626.16|628.47|626.07|0
1630674090000|2021-09-03 13:01:30|628.47|626.07|628.86|626.46|628.86|626.46|628.47|626.07|0
1630674110000|2021-09-03 13:01:50|628.47|626.07|628.66|626.26|628.66|626.26|628.47|626.07|0
1630674120000|2021-09-03 13:02:00|628.86|626.46|628.66|626.26|628.86|626.46|628.66|626.26|0
1630674130000|2021-09-03 13:02:10|628.86|626.46|629.05|626.65|629.05|626.65|628.86|626.46|0
1630674140000|2021-09-03 13:02:20|629.25|626.85|629.45|627.05|629.45|627.05|629.25|626.85|0
1630674150000|2021-09-03 13:02:30|629.25|626.85|629.45|627.05|629.45|627.05|629.25|626.85|0
1630674160000|2021-09-03 13:02:40|629.25|626.85|629.25|626.85|629.25|626.85|629.25|626.85|0
1630674180000|2021-09-03 13:03:00|629.05|626.65|629.05|626.65|629.05|626.65|628.76|626.36|0
1630674190000|2021-09-03 13:03:10|628.66|626.26|628.66|626.26|628.66|626.26|628.66|626.26|0
1630674200000|2021-09-03 13:03:20|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630674210000|2021-09-03 13:03:30|628.46|626.06|628.46|626.06|628.46|626.06|628.27|625.87|0
1630674220000|2021-09-03 13:03:40|628.66|626.26|628.86|626.46|628.86|626.46|628.66|626.26|0
1630674230000|2021-09-03 13:03:50|629.05|626.65|629.05|626.65|629.05|626.65|628.86|626.46|0
1630674240000|2021-09-03 13:04:00|628.86|626.46|629.05|626.65|629.05|626.65|628.86|626.46|0
1630674250000|2021-09-03 13:04:10|629.25|626.85|629.45|627.05|629.45|627.05|629.25|626.85|0
1630674260000|2021-09-03 13:04:20|629.25|626.85|629.05|626.65|629.25|626.85|629.05|626.65|0
1630674270000|2021-09-03 13:04:30|628.95|626.55|628.86|626.46|628.95|626.55|628.86|626.46|0
1630674280000|2021-09-03 13:04:40|629.05|626.65|629.25|626.85|629.25|626.85|628.95|626.55|0
1630674290000|2021-09-03 13:04:50|629.05|626.65|629.05|626.65|629.05|626.65|629.05|626.65|0
1630674300000|2021-09-03 13:05:00|628.86|626.46|629.05|626.65|629.05|626.65|628.86|626.46|0
1630674310000|2021-09-03 13:05:10|629.25|626.85|629.25|626.85|629.25|626.85|629.25|626.85|0
1630674330000|2021-09-03 13:05:30|629.45|627.05|629.25|626.85|629.45|627.05|629.25|626.85|0
1630674340000|2021-09-03 13:05:40|629.45|627.05|629.25|626.85|629.45|627.05|629.25|626.85|0
1630674350000|2021-09-03 13:05:50|629.45|627.05|629.45|627.05|629.45|627.05|629.25|626.85|0
1630674360000|2021-09-03 13:06:00|629.64|627.24|629.45|627.05|629.64|627.24|629.45|627.05|0
1630674370000|2021-09-03 13:06:10|629.54|627.14|629.45|627.05|629.54|627.14|629.45|627.05|0
1630674380000|2021-09-03 13:06:20|629.64|627.24|629.64|627.24|629.64|627.24|629.64|627.24|0
1630674390000|2021-09-03 13:06:30|629.45|627.05|629.45|627.05|629.45|627.05|629.45|627.05|0
1630674400000|2021-09-03 13:06:40|629.25|626.85|629.45|627.05|629.64|627.24|629.25|626.85|0
1630674410000|2021-09-03 13:06:50|629.25|626.85|629.05|626.65|629.25|626.85|628.86|626.46|0
1630674430000|2021-09-03 13:07:10|628.86|626.46|628.86|626.46|628.86|626.46|628.86|626.46|0
1630674440000|2021-09-03 13:07:20|628.66|626.26|628.66|626.26|628.86|626.46|628.66|626.26|0
1630674450000|2021-09-03 13:07:30|628.46|626.06|628.27|625.87|628.46|626.06|628.27|625.87|0
1630674460000|2021-09-03 13:07:40|628.46|626.06|628.66|626.26|628.86|626.46|628.46|626.06|0
1630674470000|2021-09-03 13:07:50|628.46|626.06|628.66|626.26|628.66|626.26|628.46|626.06|0
1630674480000|2021-09-03 13:08:00|628.75|626.35|628.75|626.35|628.75|626.35|628.75|626.35|0
1630674490000|2021-09-03 13:08:10|628.86|626.46|628.86|626.46|629.05|626.65|628.86|626.46|0
1630674500000|2021-09-03 13:08:20|628.66|626.26|628.66|626.26|628.66|626.26|628.66|626.26|0
1630674510000|2021-09-03 13:08:30|628.86|626.46|628.66|626.26|628.86|626.46|628.66|626.26|0
1630674520000|2021-09-03 13:08:40|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1630674540000|2021-09-03 13:09:00|628.56|626.16|628.66|626.26|628.86|626.46|628.56|626.16|0
1630674550000|2021-09-03 13:09:10|628.75|626.35|628.66|626.26|628.86|626.46|628.66|626.26|0
1630674560000|2021-09-03 13:09:20|628.86|626.46|628.86|626.46|628.86|626.46|628.86|626.46|0
1630674570000|2021-09-03 13:09:30|628.85|626.45|628.85|626.45|628.85|626.45|628.85|626.45|0
1630674580000|2021-09-03 13:09:40|628.75|626.35|628.46|626.06|628.85|626.45|628.46|626.06|0
1630674590000|2021-09-03 13:09:50|628.66|626.26|628.46|626.06|628.66|626.26|628.46|626.06|0
1630674600000|2021-09-03 13:10:00|628.56|626.16|628.46|626.06|628.66|626.26|628.46|626.06|0
1630674610000|2021-09-03 13:10:10|628.56|626.16|628.46|626.06|628.56|626.16|628.46|626.06|0
1630674620000|2021-09-03 13:10:20|628.27|625.87|628.27|625.87|628.27|625.87|628.27|625.87|0
1630674640000|2021-09-03 13:10:40|628.36|625.96|628.46|626.06|628.46|626.06|628.27|625.87|0
1630674650000|2021-09-03 13:10:50|628.27|625.87|627.97|625.57|628.27|625.87|627.97|625.57|0
1630674660000|2021-09-03 13:11:00|627.87|625.47|627.87|625.47|627.87|625.47|627.87|625.47|0
1630674670000|2021-09-03 13:11:10|628.07|625.67|627.48|625.08|628.07|625.67|627.48|625.08|0
1630674680000|2021-09-03 13:11:20|627.87|625.47|627.48|625.08|627.87|625.47|627.48|625.08|0
1630674690000|2021-09-03 13:11:30|627.68|625.28|627.87|625.47|627.87|625.47|627.68|625.28|0
1630674700000|2021-09-03 13:11:40|627.68|625.28|627.77|625.37|627.87|625.47|627.68|625.28|0
1630674710000|2021-09-03 13:11:50|627.68|625.28|627.87|625.47|627.87|625.47|627.68|625.28|0
1630674730000|2021-09-03 13:12:10|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1630674740000|2021-09-03 13:12:20|627.87|625.47|627.48|625.08|627.87|625.47|627.48|625.08|0
1630674750000|2021-09-03 13:12:30|627.68|625.28|627.28|624.88|627.68|625.28|627.28|624.88|0
1630674760000|2021-09-03 13:12:40|627.48|625.08|627.68|625.28|627.68|625.28|627.48|625.08|0
1630674770000|2021-09-03 13:12:50|627.87|625.47|627.68|625.28|627.87|625.47|627.68|625.28|0
1630674780000|2021-09-03 13:13:00|627.87|625.47|627.48|625.08|627.87|625.47|627.48|625.08|0
1630674790000|2021-09-03 13:13:10|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630674800000|2021-09-03 13:13:20|627.48|625.08|627.38|624.98|627.48|625.08|627.38|624.98|0
1630674810000|2021-09-03 13:13:30|627.28|624.88|627.48|625.08|627.48|625.08|627.28|624.88|0
1630674820000|2021-09-03 13:13:40|627.28|624.88|627.48|625.08|627.48|625.08|627.28|624.88|0
1630674840000|2021-09-03 13:14:00|627.57|625.17|628.07|625.67|628.07|625.67|627.57|625.17|0
1630674850000|2021-09-03 13:14:10|627.87|625.47|627.87|625.47|627.87|625.47|627.77|625.37|0
1630674860000|2021-09-03 13:14:20|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630674870000|2021-09-03 13:14:30|627.48|625.08|627.48|625.08|627.48|625.08|627.48|625.08|0
1630674880000|2021-09-03 13:14:40|627.38|624.98|627.48|625.08|627.48|625.08|627.38|624.98|0
1630674900000|2021-09-03 13:15:00|627.68|625.28|627.68|625.28|627.68|625.28|627.68|625.28|0
1630674910000|2021-09-03 13:15:10|627.87|625.47|627.87|625.47|627.87|625.47|627.87|625.47|0
1630674920000|2021-09-03 13:15:20|628.07|625.67|628.07|625.67|628.07|625.67|628.07|625.67|0
1630674930000|2021-09-03 13:15:30|627.87|625.47|627.87|625.47|627.87|625.47|627.67|625.27|0
1630674940000|2021-09-03 13:15:40|627.77|625.37|627.67|625.27|627.77|625.37|627.67|625.27|0
1630674960000|2021-09-03 13:16:00|627.48|625.08|626.69|624.29|627.48|625.08|626.69|624.29|0
1630674980000|2021-09-03 13:16:20|626.89|624.49|626.89|624.49|626.98|624.58|626.89|624.49|0
1630674990000|2021-09-03 13:16:30|627.09|624.69|627.48|625.08|627.67|625.27|627.09|624.69|0
1630675000000|2021-09-03 13:16:40|627.28|624.88|627.48|625.08|627.48|625.08|627.28|624.88|0
1630675010000|2021-09-03 13:16:50|627.28|624.88|627.48|625.08|627.48|625.08|627.28|624.88|0
1630675020000|2021-09-03 13:17:00|627.67|625.27|627.87|625.47|627.87|625.47|627.67|625.27|0
1630675040000|2021-09-03 13:17:20|628.07|625.67|627.87|625.47|628.07|625.67|627.87|625.47|0
1630675070000|2021-09-03 13:17:50|627.77|625.37|627.48|625.08|627.77|625.37|627.28|624.88|0
1630675080000|2021-09-03 13:18:00|627.67|625.27|627.28|624.88|627.67|625.27|627.28|624.88|0
1630675090000|2021-09-03 13:18:10|627.48|625.08|627.38|624.98|627.48|625.08|627.28|624.88|0
1630675100000|2021-09-03 13:18:20|627.28|624.88|627.28|624.88|627.48|625.08|627.28|624.88|0
1630675110000|2021-09-03 13:18:30|627.18|624.78|627.09|624.69|627.18|624.78|627.09|624.69|0
1630675120000|2021-09-03 13:18:40|626.89|624.49|626.69|624.29|626.89|624.49|626.69|624.29|0
1630675130000|2021-09-03 13:18:50|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1630675140000|2021-09-03 13:19:00|626.3|623.9|625.91|623.51|626.3|623.9|625.91|623.51|0
1630675150000|2021-09-03 13:19:10|625.52|623.12|625.71|623.31|625.81|623.41|625.52|623.12|0
1630675160000|2021-09-03 13:19:20|625.61|623.21|625.52|623.12|625.71|623.31|625.52|623.12|0
1630675170000|2021-09-03 13:19:30|625.71|623.31|626.1|623.7|626.1|623.7|625.71|623.31|0
1630675180000|2021-09-03 13:19:40|625.91|623.51|625.91|623.51|625.91|623.51|625.91|623.51|0
1630675190000|2021-09-03 13:19:50|625.81|623.41|625.32|622.92|625.81|623.41|625.32|622.92|0
1630675200000|2021-09-03 13:20:00|625.12|622.72|625.52|623.12|625.52|623.12|625.12|622.72|0
1630675210000|2021-09-03 13:20:10|625.32|622.92|624.54|622.14|625.32|622.92|624.54|622.14|0
1630675220000|2021-09-03 13:20:20|624.73|622.33|624.34|621.94|624.73|622.33|624.34|621.94|0
1630675230000|2021-09-03 13:20:30|624.14|621.74|624.14|621.74|624.34|621.94|624.14|621.74|0
1630675240000|2021-09-03 13:20:40|624.34|621.94|624.14|621.74|624.34|621.94|624.14|621.74|0
1630675250000|2021-09-03 13:20:50|624.34|621.94|623.75|621.35|624.34|621.94|623.75|621.35|0
1630675260000|2021-09-03 13:21:00|623.56|621.16|623.17|620.77|623.56|621.16|623.17|620.77|0
1630675270000|2021-09-03 13:21:10|623.36|620.96|622.77|620.37|623.36|620.96|622.58|620.18|0
1630675280000|2021-09-03 13:21:20|622.58|620.18|622.38|619.98|622.58|620.18|622.38|619.98|0
1630675290000|2021-09-03 13:21:30|622.58|620.18|621.99|619.59|622.58|620.18|621.99|619.59|0
1630675300000|2021-09-03 13:21:40|621.8|619.4|621.8|619.4|621.99|619.59|621.41|619.01|0
1630675310000|2021-09-03 13:21:50|621.6|619.2|619.65|617.25|621.8|619.4|619.65|617.25|0
1630675320000|2021-09-03 13:22:00|619.45|617.05|616.92|614.52|619.45|617.05|616.92|614.52|0
1630675330000|2021-09-03 13:22:10|616.53|614.13|617.11|614.71|618.09|615.69|616.53|614.13|0
1630675340000|2021-09-03 13:22:20|617.5|615.1|617.5|615.1|617.5|615.1|617.11|614.71|0
1630675350000|2021-09-03 13:22:30|618.09|615.69|618.67|616.27|618.67|616.27|618.09|615.69|0
1630675360000|2021-09-03 13:22:40|618.87|616.47|619.06|616.66|619.06|616.66|618.87|616.47|0
1630675370000|2021-09-03 13:22:50|619.26|616.86|619.06|616.66|619.26|616.86|618.87|616.47|0
1630675380000|2021-09-03 13:23:00|618.87|616.47|619.84|617.44|619.84|617.44|618.87|616.47|0
1630675390000|2021-09-03 13:23:10|620.04|617.64|620.23|617.83|620.23|617.83|620.04|617.64|0
1630675400000|2021-09-03 13:23:20|620.52|618.12|620.62|618.22|620.72|618.32|620.52|618.12|0
1630675410000|2021-09-03 13:23:30|621.01|618.61|620.72|618.32|621.01|618.61|620.62|618.22|0
1630675420000|2021-09-03 13:23:40|620.43|618.03|620.23|617.83|620.43|618.03|620.23|617.83|0
1630675430000|2021-09-03 13:23:50|620.43|618.03|620.23|617.83|620.43|618.03|620.04|617.64|0
1630675440000|2021-09-03 13:24:00|620.04|617.64|619.84|617.44|620.23|617.83|619.84|617.44|0
1630675450000|2021-09-03 13:24:10|620.04|617.64|620.62|618.22|620.62|618.22|620.04|617.64|0
1630675460000|2021-09-03 13:24:20|620.23|617.83|620.43|618.03|620.43|618.03|620.23|617.83|0
1630675470000|2021-09-03 13:24:30|620.72|618.32|620.62|618.22|620.82|618.42|620.62|618.22|0
1630675480000|2021-09-03 13:24:40|620.82|618.42|620.62|618.22|620.82|618.42|620.43|618.03|0
1630675490000|2021-09-03 13:24:50|620.43|618.03|620.62|618.22|620.62|618.22|620.43|618.03|0
1630675500000|2021-09-03 13:25:00|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630675510000|2021-09-03 13:25:10|620.62|618.22|620.04|617.64|620.82|618.42|620.04|617.64|0
1630675520000|2021-09-03 13:25:20|619.84|617.44|619.84|617.44|620.04|617.64|619.84|617.44|0
1630675530000|2021-09-03 13:25:30|619.65|617.25|619.65|617.25|619.84|617.44|619.45|617.05|0
1630675540000|2021-09-03 13:25:40|619.84|617.44|619.84|617.44|619.84|617.44|619.74|617.34|0
1630675550000|2021-09-03 13:25:50|619.65|617.25|619.84|617.44|619.84|617.44|619.65|617.25|0
1630675560000|2021-09-03 13:26:00|620.23|617.83|620.04|617.64|620.23|617.83|620.04|617.64|0
1630675570000|2021-09-03 13:26:10|619.74|617.34|619.84|617.44|619.84|617.44|619.65|617.25|0
1630675580000|2021-09-03 13:26:20|620.04|617.64|620.04|617.64|620.04|617.64|619.65|617.25|0
1630675590000|2021-09-03 13:26:30|619.65|617.25|620.04|617.64|620.04|617.64|619.65|617.25|0
1630675600000|2021-09-03 13:26:40|620.13|617.73|620.04|617.64|620.13|617.73|620.04|617.64|0
1630675610000|2021-09-03 13:26:50|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1630675620000|2021-09-03 13:27:00|620.13|617.73|620.23|617.83|620.23|617.83|620.04|617.64|0
1630675630000|2021-09-03 13:27:10|620.62|618.22|620.82|618.42|621.01|618.61|620.62|618.22|0
1630675640000|2021-09-03 13:27:20|621.01|618.61|621.01|618.61|621.01|618.61|621.01|618.61|0
1630675650000|2021-09-03 13:27:30|620.82|618.42|620.43|618.03|620.82|618.42|620.43|618.03|0
1630675660000|2021-09-03 13:27:40|620.82|618.42|620.82|618.42|620.82|618.42|620.82|618.42|0
1630675670000|2021-09-03 13:27:50|620.62|618.22|620.62|618.22|620.62|618.22|620.52|618.12|0
1630675680000|2021-09-03 13:28:00|620.43|618.03|620.62|618.22|620.62|618.22|620.23|617.83|0
1630675690000|2021-09-03 13:28:10|620.82|618.42|619.64|617.24|620.82|618.42|619.64|617.24|0
1630675700000|2021-09-03 13:28:20|619.45|617.05|619.45|617.05|619.64|617.24|619.45|617.05|0
1630675710000|2021-09-03 13:28:30|619.74|617.34|619.93|617.53|620.04|617.64|619.74|617.34|0
1630675720000|2021-09-03 13:28:40|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1630675730000|2021-09-03 13:28:50|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1630675740000|2021-09-03 13:29:00|619.84|617.44|619.64|617.24|619.84|617.44|619.64|617.24|0
1630675750000|2021-09-03 13:29:10|619.84|617.44|620.43|618.03|620.43|618.03|619.84|617.44|0
1630675760000|2021-09-03 13:29:20|620.23|617.83|620.23|617.83|620.23|617.83|620.23|617.83|0
1630675770000|2021-09-03 13:29:30|620.03|617.63|618.08|615.68|620.03|617.63|617.89|615.49|0
1630675780000|2021-09-03 13:29:40|617.11|614.71|616.13|613.73|617.11|614.71|616.13|613.73|0
1630675790000|2021-09-03 13:29:50|616.52|614.12|616.91|614.51|616.91|614.51|616.42|614.02|0
1630675800000|2021-09-03 13:30:00|615.74|613.34|615.94|613.54|615.94|613.54|615.74|613.34|0
1630675810000|2021-09-03 13:30:10|619.45|617.05|621.4|619|621.4|619|619.25|616.85|0
1630675820000|2021-09-03 13:30:20|620.43|618.03|619.64|617.24|620.43|618.03|619.64|617.24|0
1630675830000|2021-09-03 13:30:30|619.25|616.85|619.45|617.05|619.45|617.05|619.06|616.66|0
1630675840000|2021-09-03 13:30:40|619.84|617.44|621.21|618.81|621.21|618.81|619.84|617.44|0
1630675850000|2021-09-03 13:30:50|622.18|619.78|621.6|619.2|622.18|619.78|621.21|618.81|0
1630675860000|2021-09-03 13:31:00|620.23|617.83|620.62|618.22|620.62|618.22|620.23|617.83|0
1630675870000|2021-09-03 13:31:10|621.6|619.2|620.82|618.42|621.6|619.2|620.82|618.42|0
1630675880000|2021-09-03 13:31:20|620.42|618.02|621.01|618.61|621.01|618.61|620.42|618.02|0
1630675890000|2021-09-03 13:31:30|620.42|618.02|619.84|617.44|620.42|618.02|619.84|617.44|0
1630675900000|2021-09-03 13:31:40|620.03|617.63|619.84|617.44|620.03|617.63|619.64|617.24|0
1630675910000|2021-09-03 13:31:50|620.03|617.63|620.42|618.02|620.42|618.02|619.84|617.44|0
1630675920000|2021-09-03 13:32:00|620.23|617.83|621.79|619.39|621.79|619.39|620.23|617.83|0
1630675930000|2021-09-03 13:32:10|621.99|619.59|621.4|619|622.18|619.78|621.4|619|0
1630675940000|2021-09-03 13:32:20|621.21|618.81|621.4|619|621.4|619|621.01|618.61|0
1630675950000|2021-09-03 13:32:30|621.21|618.81|620.81|618.41|621.21|618.81|620.62|618.22|0
1630675960000|2021-09-03 13:32:40|621.01|618.61|620.81|618.41|621.01|618.61|620.81|618.41|0
1630675970000|2021-09-03 13:32:50|621.1|618.7|620.81|618.41|621.1|618.7|620.42|618.02|0
1630675980000|2021-09-03 13:33:00|619.21|616.81|621.94|619.54|622.33|619.93|619.21|616.81|0
1630675990000|2021-09-03 13:33:10|621.74|619.34|621.55|619.15|621.94|619.54|621.55|619.15|0
1630676000000|2021-09-03 13:33:20|621.35|618.95|620.77|618.37|621.35|618.95|620.57|618.17|0
1630676010000|2021-09-03 13:33:30|621.16|618.76|620.77|618.37|621.16|618.76|620.28|617.88|0
1630676020000|2021-09-03 13:33:40|620.96|618.56|620.77|618.37|620.96|618.56|620.38|617.98|0
1630676030000|2021-09-03 13:33:50|621.35|618.95|620.57|618.17|621.35|618.95|620.57|618.17|0
1630676040000|2021-09-03 13:34:00|620.77|618.37|620.57|618.17|620.77|618.37|620.38|617.98|0
1630676050000|2021-09-03 13:34:10|620.38|617.98|620.18|617.78|620.57|618.17|620.18|617.78|0
1630676060000|2021-09-03 13:34:20|619.99|617.59|619.79|617.39|619.99|617.59|619.79|617.39|0
1630676070000|2021-09-03 13:34:30|619.4|617|618.81|616.41|619.4|617|618.81|616.41|0
1630676080000|2021-09-03 13:34:40|619.01|616.61|618.23|615.83|619.01|616.61|618.23|615.83|0
1630676090000|2021-09-03 13:34:50|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1630676100000|2021-09-03 13:35:00|618.23|615.83|618.62|616.22|618.62|616.22|618.03|615.63|0
1630676110000|2021-09-03 13:35:10|618.81|616.41|618.23|615.83|618.81|616.41|618.23|615.83|0
1630676120000|2021-09-03 13:35:20|618.42|616.02|617.45|615.05|618.42|616.02|617.45|615.05|0
1630676130000|2021-09-03 13:35:30|617.25|614.85|617.45|615.05|617.64|615.24|617.25|614.85|0
1630676140000|2021-09-03 13:35:40|618.23|615.83|617.64|615.24|618.23|615.83|617.64|615.24|0
1630676150000|2021-09-03 13:35:50|617.25|614.85|617.25|614.85|617.25|614.85|617.06|614.66|0
1630676160000|2021-09-03 13:36:00|617.45|615.05|618.23|615.83|618.23|615.83|617.45|615.05|0
1630676170000|2021-09-03 13:36:10|618.03|615.63|617.64|615.24|618.23|615.83|617.64|615.24|0
1630676180000|2021-09-03 13:36:20|617.84|615.44|617.25|614.85|617.84|615.44|617.25|614.85|0
1630676190000|2021-09-03 13:36:30|617.45|615.05|617.25|614.85|617.45|615.05|617.25|614.85|0
1630676200000|2021-09-03 13:36:40|617.45|615.05|617.45|615.05|617.45|615.05|617.25|614.85|0
1630676210000|2021-09-03 13:36:50|617.64|615.24|617.64|615.24|618.23|615.83|617.64|615.24|0
1630676220000|2021-09-03 13:37:00|617.84|615.44|617.45|615.05|617.84|615.44|617.45|615.05|0
1630676230000|2021-09-03 13:37:10|617.25|614.85|616.08|613.68|617.25|614.85|615.89|613.49|0
1630676240000|2021-09-03 13:37:20|615.11|612.71|615.69|613.29|615.69|613.29|615.11|612.71|0
1630676250000|2021-09-03 13:37:30|615.79|613.39|616.47|614.07|616.86|614.46|615.79|613.39|0
1630676260000|2021-09-03 13:37:40|616.28|613.88|616.28|613.88|616.28|613.88|616.08|613.68|0
1630676270000|2021-09-03 13:37:50|616.08|613.68|615.31|612.91|616.08|613.68|615.31|612.91|0
1630676280000|2021-09-03 13:38:00|615.5|613.1|614.92|612.52|615.5|613.1|614.92|612.52|0
1630676290000|2021-09-03 13:38:10|615.69|613.29|616.28|613.88|616.28|613.88|615.69|613.29|0
1630676300000|2021-09-03 13:38:20|616.08|613.68|617.06|614.66|617.06|614.66|616.08|613.68|0
1630676310000|2021-09-03 13:38:30|617.25|614.85|617.45|615.05|617.45|615.05|616.86|614.46|0
1630676320000|2021-09-03 13:38:40|617.25|614.85|617.45|615.05|617.45|615.05|617.25|614.85|0
1630676330000|2021-09-03 13:38:50|617.25|614.85|616.47|614.07|617.25|614.85|616.47|614.07|0
1630676340000|2021-09-03 13:39:00|616.67|614.27|616.47|614.07|616.67|614.27|616.28|613.88|0
1630676350000|2021-09-03 13:39:10|616.67|614.27|617.06|614.66|617.06|614.66|616.67|614.27|0
1630676360000|2021-09-03 13:39:20|616.86|614.46|617.25|614.85|617.25|614.85|616.86|614.46|0
1630676370000|2021-09-03 13:39:30|617.45|615.05|617.84|615.44|617.84|615.44|617.25|614.85|0
1630676380000|2021-09-03 13:39:40|618.42|616.02|618.62|616.22|618.62|616.22|618.23|615.83|0
1630676390000|2021-09-03 13:39:50|618.23|615.83|617.64|615.24|618.42|616.02|617.64|615.24|0
1630676400000|2021-09-03 13:40:00|617.45|615.05|617.06|614.66|617.45|615.05|617.06|614.66|0
1630676410000|2021-09-03 13:40:10|616.86|614.46|616.86|614.46|617.06|614.66|616.86|614.46|0
1630676420000|2021-09-03 13:40:20|617.06|614.66|617.64|615.24|617.64|615.24|617.06|614.66|0
1630676430000|2021-09-03 13:40:30|618.03|615.63|618.23|615.83|618.42|616.02|618.03|615.63|0
1630676440000|2021-09-03 13:40:40|618.03|615.63|618.62|616.22|618.62|616.22|618.03|615.63|0
1630676450000|2021-09-03 13:40:50|618.71|616.31|618.42|616.02|618.71|616.31|618.42|616.02|0
1630676460000|2021-09-03 13:41:00|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1630676470000|2021-09-03 13:41:10|619.01|616.61|618.81|616.41|619.01|616.61|618.81|616.41|0
1630676480000|2021-09-03 13:41:20|619.2|616.8|619.3|616.9|619.3|616.9|619.2|616.8|0
1630676490000|2021-09-03 13:41:30|619.2|616.8|618.71|616.31|619.2|616.8|618.71|616.31|0
1630676500000|2021-09-03 13:41:40|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1630676510000|2021-09-03 13:41:50|619.01|616.61|619.01|616.61|619.01|616.61|619.01|616.61|0
1630676520000|2021-09-03 13:42:00|618.81|616.41|619.01|616.61|619.01|616.61|618.62|616.22|0
1630676530000|2021-09-03 13:42:10|619.4|617|619.2|616.8|619.4|617|619.01|616.61|0
1630676540000|2021-09-03 13:42:20|619.1|616.7|619.2|616.8|619.2|616.8|619.01|616.61|0
1630676550000|2021-09-03 13:42:30|618.81|616.41|619.01|616.61|619.01|616.61|618.81|616.41|0
1630676560000|2021-09-03 13:42:40|618.81|616.41|618.42|616.02|618.81|616.41|618.42|616.02|0
1630676570000|2021-09-03 13:42:50|618.62|616.22|618.81|616.41|618.81|616.41|618.42|616.02|0
1630676580000|2021-09-03 13:43:00|619.2|616.8|619.01|616.61|619.2|616.8|619.01|616.61|0
1630676590000|2021-09-03 13:43:10|618.81|616.41|618.62|616.22|618.81|616.41|618.42|616.02|0
1630676600000|2021-09-03 13:43:20|618.51|616.11|618.62|616.22|618.71|616.31|618.51|616.11|0
1630676610000|2021-09-03 13:43:30|618.42|616.02|618.03|615.63|618.42|616.02|618.03|615.63|0
1630676620000|2021-09-03 13:43:40|617.84|615.44|617.84|615.44|617.84|615.44|617.73|615.33|0
1630676630000|2021-09-03 13:43:50|617.64|615.24|617.84|615.44|618.03|615.63|617.64|615.24|0
1630676640000|2021-09-03 13:44:00|618.03|615.63|618.23|615.83|618.23|615.83|618.03|615.63|0
1630676650000|2021-09-03 13:44:10|618.32|615.92|618.03|615.63|618.32|615.92|618.03|615.63|0
1630676660000|2021-09-03 13:44:20|617.84|615.44|618.03|615.63|618.23|615.83|617.84|615.44|0
1630676670000|2021-09-03 13:44:30|617.84|615.44|617.84|615.44|617.84|615.44|617.64|615.24|0
1630676680000|2021-09-03 13:44:40|617.64|615.24|617.45|615.05|617.64|615.24|617.45|615.05|0
1630676690000|2021-09-03 13:44:50|617.64|615.24|617.54|615.14|617.64|615.24|617.54|615.14|0
1630676700000|2021-09-03 13:45:00|617.45|615.05|617.64|615.24|618.03|615.63|617.45|615.05|0
1630676710000|2021-09-03 13:45:10|617.06|614.66|617.06|614.66|617.06|614.66|616.86|614.46|0
1630676720000|2021-09-03 13:45:20|616.47|614.07|616.47|614.07|616.86|614.46|616.47|614.07|0
1630676730000|2021-09-03 13:45:30|616.67|614.27|617.45|615.05|617.45|615.05|616.67|614.27|0
1630676740000|2021-09-03 13:45:40|618.03|615.63|617.83|615.43|618.23|615.83|617.83|615.43|0
1630676750000|2021-09-03 13:45:50|618.03|615.63|618.22|615.82|618.22|615.82|618.03|615.63|0
1630676760000|2021-09-03 13:46:00|618.62|616.22|619.01|616.61|619.01|616.61|618.62|616.22|0
1630676770000|2021-09-03 13:46:10|618.81|616.41|619.01|616.61|619.01|616.61|618.81|616.41|0
1630676780000|2021-09-03 13:46:20|618.81|616.41|618.81|616.41|618.81|616.41|618.81|616.41|0
1630676790000|2021-09-03 13:46:30|618.61|616.21|618.42|616.02|618.61|616.21|618.42|616.02|0
1630676800000|2021-09-03 13:46:40|618.03|615.63|617.83|615.43|618.03|615.63|617.83|615.43|0
1630676810000|2021-09-03 13:46:50|617.64|615.24|617.05|614.65|617.64|615.24|617.05|614.65|0
1630676820000|2021-09-03 13:47:00|617.25|614.85|617.25|614.85|617.25|614.85|617.25|614.85|0
1630676830000|2021-09-03 13:47:10|617.64|615.24|618.03|615.63|618.22|615.82|617.64|615.24|0
1630676840000|2021-09-03 13:47:20|617.44|615.04|617.44|615.04|617.64|615.24|617.44|615.04|0
1630676850000|2021-09-03 13:47:30|617.05|614.65|617.05|614.65|617.05|614.65|617.05|614.65|0
1630676860000|2021-09-03 13:47:40|617.25|614.85|617.05|614.65|617.25|614.85|617.05|614.65|0
1630676870000|2021-09-03 13:47:50|616.86|614.46|615.69|613.29|616.86|614.46|615.69|613.29|0
1630676880000|2021-09-03 13:48:00|615.89|613.49|615.69|613.29|615.89|613.49|615.5|613.1|0
1630676890000|2021-09-03 13:48:10|616.08|613.68|616.08|613.68|616.08|613.68|615.89|613.49|0
1630676900000|2021-09-03 13:48:20|616.47|614.07|616.76|614.36|617.05|614.65|616.47|614.07|0
1630676910000|2021-09-03 13:48:30|616.66|614.26|616.86|614.46|616.86|614.46|616.66|614.26|0
1630676920000|2021-09-03 13:48:40|617.05|614.65|616.86|614.46|617.05|614.65|616.86|614.46|0
1630676930000|2021-09-03 13:48:50|617.05|614.65|616.86|614.46|617.05|614.65|616.86|614.46|0
1630676940000|2021-09-03 13:49:00|617.25|614.85|618.03|615.63|618.03|615.63|617.25|614.85|0
1630676950000|2021-09-03 13:49:10|617.83|615.43|618.03|615.63|618.03|615.63|617.83|615.43|0
1630676960000|2021-09-03 13:49:20|617.83|615.43|617.83|615.43|618.03|615.63|617.83|615.43|0
1630676970000|2021-09-03 13:49:30|618.03|615.63|617.83|615.43|618.03|615.63|617.83|615.43|0
1630676980000|2021-09-03 13:49:40|618.03|615.63|617.64|615.24|618.03|615.63|617.64|615.24|0
1630676990000|2021-09-03 13:49:50|617.25|614.85|617.44|615.04|617.64|615.24|617.25|614.85|0
1630677000000|2021-09-03 13:50:00|617.05|614.65|616.66|614.26|617.05|614.65|616.66|614.26|0
1630677010000|2021-09-03 13:50:10|616.27|613.87|615.88|613.48|616.27|613.87|615.88|613.48|0
1630677020000|2021-09-03 13:50:20|616.08|613.68|616.27|613.87|616.27|613.87|616.08|613.68|0
1630677030000|2021-09-03 13:50:30|616.47|614.07|615.69|613.29|616.47|614.07|615.69|613.29|0
1630677040000|2021-09-03 13:50:40|615.78|613.38|615.88|613.48|615.88|613.48|615.69|613.29|0
1630677050000|2021-09-03 13:50:50|615.3|612.9|615.11|612.71|615.3|612.9|615.11|612.71|0
1630677060000|2021-09-03 13:51:00|615.3|612.9|614.91|612.51|615.3|612.9|614.91|612.51|0
1630677070000|2021-09-03 13:51:10|614.72|612.32|614.33|611.93|614.72|612.32|613.74|611.34|0
1630677080000|2021-09-03 13:51:20|614.13|611.73|614.33|611.93|614.52|612.12|614.13|611.73|0
1630677090000|2021-09-03 13:51:30|614.13|611.73|614.72|612.32|614.72|612.32|614.13|611.73|0
1630677100000|2021-09-03 13:51:40|614.91|612.51|614.52|612.12|614.91|612.51|614.52|612.12|0
1630677110000|2021-09-03 13:51:50|614.33|611.93|614.72|612.32|614.72|612.32|614.33|611.93|0
1630677120000|2021-09-03 13:52:00|614.91|612.51|614.91|612.51|615.1|612.7|614.91|612.51|0
1630677130000|2021-09-03 13:52:10|615.1|612.7|615.49|613.09|615.49|613.09|615.1|612.7|0
1630677140000|2021-09-03 13:52:20|615.1|612.7|614.52|612.12|615.1|612.7|614.52|612.12|0
1630677150000|2021-09-03 13:52:30|614.33|611.93|614.13|611.73|614.33|611.93|613.94|611.54|0
1630677160000|2021-09-03 13:52:40|613.74|611.34|613.55|611.15|613.74|611.34|613.55|611.15|0
1630677170000|2021-09-03 13:52:50|613.74|611.34|613.74|611.34|613.74|611.34|613.74|611.34|0
1630677180000|2021-09-03 13:53:00|613.16|610.76|613.35|610.95|613.35|610.95|613.16|610.76|0
1630677190000|2021-09-03 13:53:10|613.55|611.15|613.74|611.34|613.94|611.54|613.55|611.15|0
1630677200000|2021-09-03 13:53:20|614.13|611.73|614.13|611.73|614.33|611.93|614.13|611.73|0
1630677210000|2021-09-03 13:53:30|613.94|611.54|614.52|612.12|614.52|612.12|613.94|611.54|0
1630677220000|2021-09-03 13:53:40|614.91|612.51|614.91|612.51|614.91|612.51|614.71|612.31|0
1630677230000|2021-09-03 13:53:50|615.1|612.7|615.1|612.7|615.1|612.7|614.91|612.51|0
1630677240000|2021-09-03 13:54:00|614.91|612.51|615.1|612.7|615.1|612.7|614.91|612.51|0
1630677250000|2021-09-03 13:54:10|615.3|612.9|616.08|613.68|616.27|613.87|615.3|612.9|0
1630677260000|2021-09-03 13:54:20|616.27|613.87|615.88|613.48|616.27|613.87|615.88|613.48|0
1630677270000|2021-09-03 13:54:30|616.08|613.68|615.88|613.48|616.08|613.68|615.69|613.29|0
1630677280000|2021-09-03 13:54:40|615.69|613.29|615.88|613.48|615.88|613.48|615.69|613.29|0
1630677290000|2021-09-03 13:54:50|616.08|613.68|615.69|613.29|616.08|613.68|615.69|613.29|0
1630677300000|2021-09-03 13:55:00|615.88|613.48|615.3|612.9|616.08|613.68|615.3|612.9|0
1630677310000|2021-09-03 13:55:10|615.49|613.09|615.3|612.9|615.49|613.09|615.3|612.9|0
1630677320000|2021-09-03 13:55:20|615.69|613.29|615.3|612.9|615.69|613.29|615.3|612.9|0
1630677340000|2021-09-03 13:55:40|615.1|612.7|615.3|612.9|615.3|612.9|615.1|612.7|0
1630677350000|2021-09-03 13:55:50|615.49|613.09|615.49|613.09|615.49|613.09|615.3|612.9|0
1630677360000|2021-09-03 13:56:00|615.39|612.99|615.3|612.9|615.39|612.99|615.3|612.9|0
1630677370000|2021-09-03 13:56:10|615.49|613.09|615.3|612.9|615.49|613.09|615.3|612.9|0
1630677380000|2021-09-03 13:56:20|615.1|612.7|615.49|613.09|615.49|613.09|615.1|612.7|0
1630677390000|2021-09-03 13:56:30|615.3|612.9|615.49|613.09|615.49|613.09|615.3|612.9|0
1630677410000|2021-09-03 13:56:50|615.69|613.29|615.88|613.48|615.88|613.48|615.69|613.29|0
1630677420000|2021-09-03 13:57:00|616.27|613.87|616.86|614.46|617.05|614.65|616.27|613.87|0
1630677430000|2021-09-03 13:57:10|617.05|614.65|617.25|614.85|617.25|614.85|616.86|614.46|0
1630677440000|2021-09-03 13:57:20|617.05|614.65|617.44|615.04|617.44|615.04|617.05|614.65|0
1630677450000|2021-09-03 13:57:30|617.25|614.85|617.25|614.85|617.44|615.04|617.25|614.85|0
1630677460000|2021-09-03 13:57:40|617.44|615.04|617.25|614.85|617.44|615.04|617.25|614.85|0
1630677470000|2021-09-03 13:57:50|617.44|615.04|617.63|615.23|617.63|615.23|617.44|615.04|0
1630677480000|2021-09-03 13:58:00|617.83|615.43|617.83|615.43|617.83|615.43|617.83|615.43|0
1630677490000|2021-09-03 13:58:10|618.02|615.62|617.63|615.23|618.02|615.62|617.63|615.23|0
1630677500000|2021-09-03 13:58:20|617.83|615.43|617.83|615.43|617.83|615.43|617.83|615.43|0
1630677510000|2021-09-03 13:58:30|617.63|615.23|617.83|615.43|617.83|615.43|617.63|615.23|0
1630677520000|2021-09-03 13:58:40|618.22|615.82|618.41|616.01|618.41|616.01|618.22|615.82|0
1630677540000|2021-09-03 13:59:00|618.61|616.21|619|616.6|619|616.6|618.61|616.21|0
1630677550000|2021-09-03 13:59:10|619.39|616.99|619.39|616.99|619.39|616.99|619.39|616.99|0
1630677560000|2021-09-03 13:59:20|619.59|617.19|619.59|617.19|619.59|617.19|619.59|617.19|0
1630677570000|2021-09-03 13:59:30|619.48|617.08|619.19|616.79|619.48|617.08|619.19|616.79|0
1630677580000|2021-09-03 13:59:40|619.39|616.99|619.87|617.47|619.87|617.47|619.39|616.99|0
1630677590000|2021-09-03 13:59:50|619.98|617.58|619.68|617.28|619.98|617.58|619.58|617.18|0
1630677600000|2021-09-03 14:00:00|620.07|617.67|621.15|618.75|621.15|618.75|620.07|617.67|0
1630677610000|2021-09-03 14:00:10|620.17|617.77|620.46|618.06|621.15|618.75|620.17|617.77|0
1630677620000|2021-09-03 14:00:20|620.85|618.45|620.82|618.42|620.95|618.55|620.82|618.42|0
1630677630000|2021-09-03 14:00:30|620.43|618.03|620.23|617.83|620.43|618.03|620.13|617.73|0
1630677640000|2021-09-03 14:00:40|620.13|617.73|620.23|617.83|620.23|617.83|620.04|617.64|0
1630677650000|2021-09-03 14:00:50|620.04|617.64|620.04|617.64|620.04|617.64|619.84|617.44|0
1630677660000|2021-09-03 14:01:00|620.13|617.73|619.16|616.76|620.13|617.73|619.06|616.66|0
1630677670000|2021-09-03 14:01:10|619.06|616.66|619.84|617.44|619.84|617.44|619.06|616.66|0
1630677680000|2021-09-03 14:01:20|619.65|617.25|619.45|617.05|619.65|617.25|619.45|617.05|0
1630677690000|2021-09-03 14:01:30|619.26|616.86|619.06|616.66|619.26|616.86|618.87|616.47|0
1630677700000|2021-09-03 14:01:40|618.87|616.47|619.06|616.66|619.06|616.66|618.87|616.47|0
1630677710000|2021-09-03 14:01:50|619.26|616.86|619.06|616.66|619.26|616.86|619.06|616.66|0
1630677720000|2021-09-03 14:02:00|618.87|616.47|618.87|616.47|619.06|616.66|618.87|616.47|0
1630677730000|2021-09-03 14:02:10|619.45|617.05|619.45|617.05|619.45|617.05|619.06|616.66|0
1630677740000|2021-09-03 14:02:20|619.84|617.44|620.23|617.83|620.43|618.03|619.84|617.44|0
1630677750000|2021-09-03 14:02:30|620.62|618.22|621.01|618.61|621.21|618.81|620.62|618.22|0
1630677760000|2021-09-03 14:02:40|621.21|618.81|621.21|618.81|621.6|619.2|621.21|618.81|0
1630677770000|2021-09-03 14:02:50|621.4|619|621.01|618.61|621.4|619|621.01|618.61|0
1630677780000|2021-09-03 14:03:00|621.21|618.81|620.23|617.83|621.21|618.81|620.23|617.83|0
1630677790000|2021-09-03 14:03:10|620.62|618.22|621.01|618.61|621.01|618.61|620.62|618.22|0
1630677800000|2021-09-03 14:03:20|621.21|618.81|621.99|619.59|621.99|619.59|621.21|618.81|0
1630677810000|2021-09-03 14:03:30|622.18|619.78|622.38|619.98|622.58|620.18|622.18|619.78|0
1630677820000|2021-09-03 14:03:40|622.58|620.18|622.58|620.18|622.77|620.37|622.38|619.98|0
1630677830000|2021-09-03 14:03:50|622.77|620.37|623.55|621.15|623.55|621.15|622.77|620.37|0
1630677840000|2021-09-03 14:04:00|622.97|620.57|623.16|620.76|623.16|620.76|622.97|620.57|0
1630677850000|2021-09-03 14:04:10|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1630677860000|2021-09-03 14:04:20|623.16|620.76|623.16|620.76|623.36|620.96|623.16|620.76|0
1630677870000|2021-09-03 14:04:30|622.97|620.57|623.36|620.96|623.36|620.96|622.97|620.57|0
1630677880000|2021-09-03 14:04:40|623.16|620.76|623.36|620.96|623.36|620.96|623.16|620.76|0
1630677890000|2021-09-03 14:04:50|623.55|621.15|623.75|621.35|623.75|621.35|623.55|621.15|0
1630677900000|2021-09-03 14:05:00|623.55|621.15|623.36|620.96|623.55|621.15|623.36|620.96|0
1630677910000|2021-09-03 14:05:10|623.16|620.76|623.55|621.15|623.55|621.15|623.16|620.76|0
1630677920000|2021-09-03 14:05:20|623.75|621.35|623.36|620.96|623.75|621.35|623.36|620.96|0
1630677930000|2021-09-03 14:05:30|623.16|620.76|622.97|620.57|623.16|620.76|622.97|620.57|0
1630677940000|2021-09-03 14:05:40|623.36|620.96|623.16|620.76|623.55|621.15|623.16|620.76|0
1630677950000|2021-09-03 14:05:50|623.36|620.96|621.99|619.59|623.55|621.15|621.99|619.59|0
1630677960000|2021-09-03 14:06:00|622.18|619.78|621.99|619.59|622.18|619.78|621.99|619.59|0
1630677970000|2021-09-03 14:06:10|621.79|619.39|621.21|618.81|621.79|619.39|621.21|618.81|0
1630677980000|2021-09-03 14:06:20|621.6|619.2|620.82|618.42|621.6|619.2|620.62|618.22|0
1630677990000|2021-09-03 14:06:30|621.01|618.61|621.01|618.61|621.01|618.61|621.01|618.61|0
1630678000000|2021-09-03 14:06:40|621.4|619|621.21|618.81|621.4|619|621.21|618.81|0
1630678010000|2021-09-03 14:06:50|621.01|618.61|621.01|618.61|621.21|618.81|621.01|618.61|0
1630678020000|2021-09-03 14:07:00|620.82|618.42|621.01|618.61|621.21|618.81|620.82|618.42|0
1630678030000|2021-09-03 14:07:10|620.82|618.42|621.6|619.2|621.6|619.2|620.82|618.42|0
1630678040000|2021-09-03 14:07:20|621.79|619.39|621.79|619.39|622.18|619.78|621.79|619.39|0
1630678050000|2021-09-03 14:07:30|621.6|619.2|621.79|619.39|621.79|619.39|621.4|619|0
1630678060000|2021-09-03 14:07:40|621.6|619.2|621.79|619.39|621.79|619.39|621.6|619.2|0
1630678070000|2021-09-03 14:07:50|621.6|619.2|621.79|619.39|621.79|619.39|621.6|619.2|0
1630678080000|2021-09-03 14:08:00|621.99|619.59|621.99|619.59|622.18|619.78|621.99|619.59|0
1630678090000|2021-09-03 14:08:10|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1630678100000|2021-09-03 14:08:20|622.18|619.78|621.99|619.59|622.18|619.78|621.79|619.39|0
1630678110000|2021-09-03 14:08:30|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1630678120000|2021-09-03 14:08:40|622.18|619.78|622.18|619.78|622.18|619.78|621.99|619.59|0
1630678130000|2021-09-03 14:08:50|621.99|619.59|622.18|619.78|622.18|619.78|621.99|619.59|0
1630678140000|2021-09-03 14:09:00|621.99|619.59|621.79|619.39|621.99|619.59|621.6|619.2|0
1630678150000|2021-09-03 14:09:10|622.57|620.17|622.18|619.78|622.57|620.17|622.18|619.78|0
1630678160000|2021-09-03 14:09:20|622.28|619.88|622.18|619.78|622.28|619.88|622.18|619.78|0
1630678170000|2021-09-03 14:09:30|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1630678180000|2021-09-03 14:09:40|621.99|619.59|622.18|619.78|622.18|619.78|621.99|619.59|0
1630678190000|2021-09-03 14:09:50|621.99|619.59|622.18|619.78|622.18|619.78|621.99|619.59|0
1630678200000|2021-09-03 14:10:00|621.99|619.59|621.89|619.49|621.99|619.59|621.6|619.2|0
1630678210000|2021-09-03 14:10:10|621.79|619.39|621.4|619|621.79|619.39|621.21|618.81|0
1630678220000|2021-09-03 14:10:20|621.21|618.81|621.01|618.61|621.21|618.81|621.01|618.61|0
1630678230000|2021-09-03 14:10:30|620.81|618.41|621.21|618.81|621.21|618.81|620.81|618.41|0
1630678240000|2021-09-03 14:10:40|621.6|619.2|621.21|618.81|621.6|619.2|621.21|618.81|0
1630678250000|2021-09-03 14:10:50|621.01|618.61|621.4|619|621.4|619|621.01|618.61|0
1630678260000|2021-09-03 14:11:00|621.6|619.2|621.79|619.39|621.99|619.59|621.6|619.2|0
1630678270000|2021-09-03 14:11:10|621.49|619.09|621.79|619.39|621.79|619.39|621.49|619.09|0
1630678280000|2021-09-03 14:11:20|621.6|619.2|621.79|619.39|621.79|619.39|621.6|619.2|0
1630678290000|2021-09-03 14:11:30|621.6|619.2|621.6|619.2|621.6|619.2|621.6|619.2|0
1630678300000|2021-09-03 14:11:40|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1630678310000|2021-09-03 14:11:50|621.79|619.39|621.79|619.39|621.99|619.59|621.79|619.39|0
1630678320000|2021-09-03 14:12:00|621.6|619.2|621.99|619.59|621.99|619.59|621.6|619.2|0
1630678330000|2021-09-03 14:12:10|622.18|619.78|622.18|619.78|622.18|619.78|621.99|619.59|0
1630678340000|2021-09-03 14:12:20|622.38|619.98|622.18|619.78|622.38|619.98|622.18|619.78|0
1630678350000|2021-09-03 14:12:30|622.38|619.98|623.75|621.35|623.75|621.35|622.38|619.98|0
1630678360000|2021-09-03 14:12:40|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1630678370000|2021-09-03 14:12:50|623.35|620.95|623.55|621.15|623.55|621.15|623.35|620.95|0
1630678380000|2021-09-03 14:13:00|623.35|620.95|623.55|621.15|623.75|621.35|623.35|620.95|0
1630678390000|2021-09-03 14:13:10|623.75|621.35|623.75|621.35|623.94|621.54|623.55|621.15|0
1630678400000|2021-09-03 14:13:20|623.35|620.95|623.16|620.76|623.35|620.95|623.16|620.76|0
1630678410000|2021-09-03 14:13:30|623.35|620.95|623.35|620.95|623.55|621.15|623.35|620.95|0
1630678420000|2021-09-03 14:13:40|623.55|621.15|623.35|620.95|623.55|621.15|623.16|620.76|0
1630678430000|2021-09-03 14:13:50|623.16|620.76|622.77|620.37|623.16|620.76|622.77|620.37|0
1630678440000|2021-09-03 14:14:00|622.57|620.17|622.86|620.46|622.96|620.56|622.57|620.17|0
1630678450000|2021-09-03 14:14:10|622.77|620.37|623.16|620.76|623.16|620.76|622.77|620.37|0
1630678460000|2021-09-03 14:14:20|622.96|620.56|623.35|620.95|623.35|620.95|622.96|620.56|0
1630678470000|2021-09-03 14:14:30|623.16|620.76|622.96|620.56|623.16|620.76|622.96|620.56|0
1630678480000|2021-09-03 14:14:40|623.16|620.76|623.55|621.15|623.55|621.15|623.16|620.76|0
1630678490000|2021-09-03 14:14:50|623.94|621.54|623.94|621.54|623.94|621.54|623.74|621.34|0
1630678500000|2021-09-03 14:15:00|623.74|621.34|623.74|621.34|623.94|621.54|623.55|621.15|0
1630678510000|2021-09-03 14:15:10|623.94|621.54|623.55|621.15|623.94|621.54|623.55|621.15|0
1630678520000|2021-09-03 14:15:20|623.74|621.34|623.74|621.34|623.74|621.34|623.55|621.15|0
1630678530000|2021-09-03 14:15:30|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1630678540000|2021-09-03 14:15:40|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1630678550000|2021-09-03 14:15:50|622.77|620.37|622.96|620.56|622.96|620.56|622.77|620.37|0
1630678560000|2021-09-03 14:16:00|623.06|620.66|623.25|620.85|623.25|620.85|623.06|620.66|0
1630678570000|2021-09-03 14:16:10|623.16|620.76|623.16|620.76|623.25|620.85|623.16|620.76|0
1630678580000|2021-09-03 14:16:20|623.35|620.95|623.16|620.76|623.35|620.95|623.16|620.76|0
1630678590000|2021-09-03 14:16:30|623.35|620.95|623.55|621.15|623.55|621.15|623.16|620.76|0
1630678600000|2021-09-03 14:16:40|623.74|621.34|623.74|621.34|623.74|621.34|623.55|621.15|0
1630678610000|2021-09-03 14:16:50|623.94|621.54|624.13|621.73|624.13|621.73|623.94|621.54|0
1630678620000|2021-09-03 14:17:00|623.94|621.54|623.94|621.54|624.13|621.73|623.94|621.54|0
1630678630000|2021-09-03 14:17:10|624.13|621.73|623.94|621.54|624.13|621.73|623.74|621.34|0
1630678640000|2021-09-03 14:17:20|624.13|621.73|624.33|621.93|624.33|621.93|624.13|621.73|0
1630678650000|2021-09-03 14:17:30|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1630678660000|2021-09-03 14:17:40|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1630678670000|2021-09-03 14:17:50|623.55|621.15|623.74|621.34|623.94|621.54|623.55|621.15|0
1630678680000|2021-09-03 14:18:00|623.94|621.54|624.13|621.73|624.13|621.73|623.94|621.54|0
1630678690000|2021-09-03 14:18:10|624.33|621.93|624.23|621.83|624.33|621.93|624.23|621.83|0
1630678700000|2021-09-03 14:18:20|624.33|621.93|624.13|621.73|624.33|621.93|624.13|621.73|0
1630678710000|2021-09-03 14:18:30|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1630678720000|2021-09-03 14:18:40|624.53|622.13|624.33|621.93|624.53|622.13|624.33|621.93|0
1630678730000|2021-09-03 14:18:50|624.13|621.73|623.94|621.54|624.13|621.73|623.94|621.54|0
1630678740000|2021-09-03 14:19:00|623.74|621.34|623.55|621.15|623.74|621.34|623.55|621.15|0
1630678750000|2021-09-03 14:19:10|623.74|621.34|623.35|620.95|623.74|621.34|623.35|620.95|0
1630678760000|2021-09-03 14:19:20|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1630678770000|2021-09-03 14:19:30|623.16|620.76|623.05|620.65|623.16|620.76|622.96|620.56|0
1630678780000|2021-09-03 14:19:40|622.96|620.56|622.76|620.36|622.96|620.56|622.76|620.36|0
1630678790000|2021-09-03 14:19:50|622.57|620.17|622.76|620.36|622.76|620.36|622.57|620.17|0
1630678800000|2021-09-03 14:20:00|622.57|620.17|622.57|620.17|622.57|620.17|622.37|619.97|0
1630678810000|2021-09-03 14:20:10|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1630678820000|2021-09-03 14:20:20|623.16|620.76|622.76|620.36|623.16|620.76|622.76|620.36|0
1630678830000|2021-09-03 14:20:30|622.37|619.97|622.76|620.36|622.76|620.36|622.37|619.97|0
1630678840000|2021-09-03 14:20:40|622.57|620.17|622.37|619.97|622.57|620.17|622.37|619.97|0
1630678860000|2021-09-03 14:21:00|622.18|619.78|622.18|619.78|622.18|619.78|621.98|619.58|0
1630678870000|2021-09-03 14:21:10|622.37|619.97|622.76|620.36|622.76|620.36|622.37|619.97|0
1630678880000|2021-09-03 14:21:20|622.86|620.46|622.37|619.97|622.86|620.46|622.37|619.97|0
1630678890000|2021-09-03 14:21:30|622.57|620.17|622.76|620.36|622.76|620.36|622.57|620.17|0
1630678900000|2021-09-03 14:21:40|622.96|620.56|622.57|620.17|622.96|620.56|622.57|620.17|0
1630678910000|2021-09-03 14:21:50|622.66|620.26|622.27|619.87|622.66|620.26|622.27|619.87|0
1630678920000|2021-09-03 14:22:00|622.18|619.78|622.37|619.97|622.37|619.97|622.18|619.78|0
1630678930000|2021-09-03 14:22:10|622.18|619.78|622.18|619.78|622.37|619.97|622.18|619.78|0
1630678940000|2021-09-03 14:22:20|622.37|619.97|622.37|619.97|622.37|619.97|622.37|619.97|0
1630678950000|2021-09-03 14:22:30|622.57|620.17|622.57|620.17|622.76|620.36|622.57|620.17|0
1630678960000|2021-09-03 14:22:40|622.76|620.36|622.37|619.97|622.76|620.36|622.37|619.97|0
1630678980000|2021-09-03 14:23:00|622.27|619.87|622.37|619.97|622.37|619.97|622.27|619.87|0
1630678990000|2021-09-03 14:23:10|622.27|619.87|622.18|619.78|622.37|619.97|622.18|619.78|0
1630679000000|2021-09-03 14:23:20|622.37|619.97|622.27|619.87|622.37|619.97|622.18|619.78|0
1630679010000|2021-09-03 14:23:30|622.18|619.78|622.37|619.97|622.37|619.97|622.18|619.78|0
1630679020000|2021-09-03 14:23:40|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1630679030000|2021-09-03 14:23:50|622.37|619.97|622.18|619.78|622.57|620.17|622.18|619.78|0
1630679040000|2021-09-03 14:24:00|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630679050000|2021-09-03 14:24:10|622.07|619.67|622.18|619.78|622.18|619.78|621.98|619.58|0
1630679060000|2021-09-03 14:24:20|621.98|619.58|621.98|619.58|622.18|619.78|621.98|619.58|0
1630679070000|2021-09-03 14:24:30|621.79|619.39|621.59|619.19|621.79|619.39|621.59|619.19|0
1630679080000|2021-09-03 14:24:40|621.79|619.39|621.39|618.99|621.79|619.39|621.39|618.99|0
1630679090000|2021-09-03 14:24:50|621.2|618.8|621.39|618.99|621.39|618.99|621.2|618.8|0
1630679100000|2021-09-03 14:25:00|621.49|619.09|621.39|618.99|621.59|619.19|621.39|618.99|0
1630679110000|2021-09-03 14:25:10|621.59|619.19|621.39|618.99|621.59|619.19|621.39|618.99|0
1630679120000|2021-09-03 14:25:20|621.59|619.19|621.79|619.39|621.79|619.39|621.59|619.19|0
1630679130000|2021-09-03 14:25:30|622.18|619.78|622.18|619.78|622.18|619.78|621.98|619.58|0
1630679150000|2021-09-03 14:25:50|622.37|619.97|622.37|619.97|622.57|620.17|622.37|619.97|0
1630679170000|2021-09-03 14:26:10|622.57|620.17|622.76|620.36|622.76|620.36|622.57|620.17|0
1630679180000|2021-09-03 14:26:20|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1630679190000|2021-09-03 14:26:30|622.37|619.97|622.76|620.36|622.76|620.36|622.37|619.97|0
1630679200000|2021-09-03 14:26:40|622.57|620.17|622.57|620.17|622.76|620.36|622.57|620.17|0
1630679210000|2021-09-03 14:26:50|622.37|619.97|622.57|620.17|622.57|620.17|622.37|619.97|0
1630679220000|2021-09-03 14:27:00|622.37|619.97|622.57|620.17|622.57|620.17|622.37|619.97|0
1630679230000|2021-09-03 14:27:10|622.37|619.97|621.98|619.58|622.37|619.97|621.98|619.58|0
1630679240000|2021-09-03 14:27:20|621.78|619.38|621.68|619.28|621.78|619.38|621.68|619.28|0
1630679250000|2021-09-03 14:27:30|622.18|619.78|621.78|619.38|622.18|619.78|621.78|619.38|0
1630679260000|2021-09-03 14:27:40|621.98|619.58|621.98|619.58|622.17|619.77|621.98|619.58|0
1630679280000|2021-09-03 14:28:00|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630679290000|2021-09-03 14:28:10|621.59|619.19|621.98|619.58|621.98|619.58|621.59|619.19|0
1630679300000|2021-09-03 14:28:20|621.78|619.38|621.78|619.38|621.78|619.38|621.78|619.38|0
1630679310000|2021-09-03 14:28:30|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630679320000|2021-09-03 14:28:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630679330000|2021-09-03 14:28:50|621.2|618.8|621.59|619.19|621.59|619.19|621.2|618.8|0
1630679340000|2021-09-03 14:29:00|621.78|619.38|621.39|618.99|621.78|619.38|621.39|618.99|0
1630679350000|2021-09-03 14:29:10|621.2|618.8|621.39|618.99|621.39|618.99|621.2|618.8|0
1630679360000|2021-09-03 14:29:20|621|618.6|621|618.6|621.2|618.8|621|618.6|0
1630679370000|2021-09-03 14:29:30|621.2|618.8|621.59|619.19|621.59|619.19|621.2|618.8|0
1630679380000|2021-09-03 14:29:40|621.39|618.99|621.78|619.38|621.78|619.38|621.39|618.99|0
1630679390000|2021-09-03 14:29:50|621.59|619.19|621.39|618.99|621.59|619.19|621.39|618.99|0
1630679400000|2021-09-03 14:30:00|621.2|618.8|621|618.6|621.2|618.8|621|618.6|0
1630679410000|2021-09-03 14:30:10|620.81|618.41|621|618.6|621|618.6|620.81|618.41|0
1630679420000|2021-09-03 14:30:20|620.81|618.41|620.61|618.21|620.81|618.41|620.61|618.21|0
1630679430000|2021-09-03 14:30:30|620.81|618.41|620.42|618.02|620.81|618.41|620.42|618.02|0
1630679440000|2021-09-03 14:30:40|620.61|618.21|620.42|618.02|620.81|618.41|620.42|618.02|0
1630679450000|2021-09-03 14:30:50|620.61|618.21|620.42|618.02|620.61|618.21|620.42|618.02|0
1630679460000|2021-09-03 14:31:00|620.61|618.21|620.61|618.21|620.61|618.21|620.42|618.02|0
1630679470000|2021-09-03 14:31:10|620.81|618.41|621|618.6|621|618.6|620.81|618.41|0
1630679480000|2021-09-03 14:31:20|621.2|618.8|621.2|618.8|621.2|618.8|621.2|618.8|0
1630679490000|2021-09-03 14:31:30|621|618.6|621.59|619.19|621.59|619.19|621|618.6|0
1630679500000|2021-09-03 14:31:40|621.39|618.99|621.39|618.99|621.59|619.19|621.39|618.99|0
1630679510000|2021-09-03 14:31:50|621.2|618.8|621.39|618.99|621.39|618.99|621.2|618.8|0
1630679520000|2021-09-03 14:32:00|621.59|619.19|621.59|619.19|621.59|619.19|621.39|618.99|0
1630679530000|2021-09-03 14:32:10|621.78|619.38|621.2|618.8|621.78|619.38|621.2|618.8|0
1630679540000|2021-09-03 14:32:20|621.59|619.19|621.2|618.8|621.59|619.19|621.2|618.8|0
1630679550000|2021-09-03 14:32:30|621.39|618.99|621.39|618.99|621.39|618.99|621|618.6|0
1630679560000|2021-09-03 14:32:40|621.59|619.19|621.59|619.19|621.59|619.19|621.49|619.09|0
1630679570000|2021-09-03 14:32:50|621.39|618.99|621.2|618.8|621.49|619.09|621.2|618.8|0
1630679580000|2021-09-03 14:33:00|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630679590000|2021-09-03 14:33:10|621.59|619.19|621.59|619.19|621.59|619.19|621.39|618.99|0
1630679600000|2021-09-03 14:33:20|621.39|618.99|621.39|618.99|621.59|619.19|621.39|618.99|0
1630679610000|2021-09-03 14:33:30|621.2|618.8|621.59|619.19|621.59|619.19|621.2|618.8|0
1630679620000|2021-09-03 14:33:40|621.78|619.38|621.39|618.99|621.78|619.38|621.39|618.99|0
1630679630000|2021-09-03 14:33:50|621.48|619.08|621.39|618.99|621.48|619.08|621.2|618.8|0
1630679640000|2021-09-03 14:34:00|621.59|619.19|621.59|619.19|621.59|619.19|621.59|619.19|0
1630679660000|2021-09-03 14:34:20|621.78|619.38|621.78|619.38|621.78|619.38|621.59|619.19|0
1630679670000|2021-09-03 14:34:30|621.98|619.58|622.37|619.97|622.37|619.97|621.98|619.58|0
1630679680000|2021-09-03 14:34:40|622.17|619.77|622.17|619.77|622.17|619.77|621.98|619.58|0
1630679690000|2021-09-03 14:34:50|622.37|619.97|622.37|619.97|622.37|619.97|622.37|619.97|0
1630679700000|2021-09-03 14:35:00|622.17|619.77|622.17|619.77|622.37|619.97|621.98|619.58|0
1630679710000|2021-09-03 14:35:10|621.98|619.58|622.17|619.77|622.17|619.77|621.98|619.58|0
1630679720000|2021-09-03 14:35:20|622.37|619.97|622.17|619.77|622.37|619.97|622.17|619.77|0
1630679730000|2021-09-03 14:35:30|622.37|619.97|622.56|620.16|622.56|620.16|622.37|619.97|0
1630679740000|2021-09-03 14:35:40|622.37|619.97|622.56|620.16|622.56|620.16|622.37|619.97|0
1630679750000|2021-09-03 14:35:50|622.76|620.36|622.37|619.97|622.76|620.36|622.37|619.97|0
1630679760000|2021-09-03 14:36:00|621.98|619.58|622.17|619.77|622.17|619.77|621.98|619.58|0
1630679770000|2021-09-03 14:36:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1630679780000|2021-09-03 14:36:20|621.59|619.19|621.78|619.38|621.98|619.58|621.59|619.19|0
1630679790000|2021-09-03 14:36:30|621.59|619.19|621.19|618.79|621.59|619.19|621.19|618.79|0
1630679800000|2021-09-03 14:36:40|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630679810000|2021-09-03 14:36:50|621.58|619.18|621.19|618.79|621.58|619.18|621.19|618.79|0
1630679820000|2021-09-03 14:37:00|621.39|618.99|621.19|618.79|621.58|619.18|621.19|618.79|0
1630679830000|2021-09-03 14:37:10|621.39|618.99|621.39|618.99|621.39|618.99|621.39|618.99|0
1630679840000|2021-09-03 14:37:20|621.19|618.79|621|618.6|621.19|618.79|621|618.6|0
1630679850000|2021-09-03 14:37:30|620.8|618.4|620.61|618.21|620.8|618.4|620.41|618.01|0
1630679860000|2021-09-03 14:37:40|620.8|618.4|620.41|618.01|620.8|618.4|620.41|618.01|0
1630679870000|2021-09-03 14:37:50|620.22|617.82|619.83|617.43|620.22|617.82|619.83|617.43|0
1630679880000|2021-09-03 14:38:00|620.02|617.62|620.41|618.01|620.41|618.01|620.02|617.62|0
1630679890000|2021-09-03 14:38:10|620.61|618.21|620.8|618.4|620.8|618.4|620.61|618.21|0
1630679900000|2021-09-03 14:38:20|620.61|618.21|620.61|618.21|620.8|618.4|620.61|618.21|0
1630679910000|2021-09-03 14:38:30|620.22|617.82|620.61|618.21|620.61|618.21|620.22|617.82|0
1630679920000|2021-09-03 14:38:40|620.22|617.82|620.02|617.62|620.22|617.82|620.02|617.62|0
1630679930000|2021-09-03 14:38:50|619.83|617.43|620.02|617.62|620.02|617.62|619.83|617.43|0
1630679940000|2021-09-03 14:39:00|619.83|617.43|619.83|617.43|619.83|617.43|619.83|617.43|0
1630679950000|2021-09-03 14:39:10|619.63|617.23|619.63|617.23|619.73|617.33|619.63|617.23|0
1630679960000|2021-09-03 14:39:20|619.44|617.04|619.63|617.23|619.63|617.23|619.44|617.04|0
1630679970000|2021-09-03 14:39:30|619.83|617.43|619.63|617.23|620.02|617.62|619.63|617.23|0
1630679980000|2021-09-03 14:39:40|619.24|616.84|619.05|616.65|619.24|616.84|619.05|616.65|0
1630679990000|2021-09-03 14:39:50|618.85|616.45|618.66|616.26|618.85|616.45|618.66|616.26|0
1630680000000|2021-09-03 14:40:00|618.46|616.06|618.46|616.06|618.46|616.06|618.46|616.06|0
1630680010000|2021-09-03 14:40:10|618.66|616.26|618.66|616.26|618.66|616.26|618.66|616.26|0
1630680020000|2021-09-03 14:40:20|618.85|616.45|618.46|616.06|618.85|616.45|618.46|616.06|0
1630680030000|2021-09-03 14:40:30|618.27|615.87|617.88|615.48|618.27|615.87|617.88|615.48|0
1630680040000|2021-09-03 14:40:40|618.07|615.67|617.88|615.48|618.07|615.67|617.88|615.48|0
1630680050000|2021-09-03 14:40:50|618.07|615.67|618.07|615.67|618.07|615.67|618.07|615.67|0
1630680060000|2021-09-03 14:41:00|618.27|615.87|618.07|615.67|618.27|615.87|618.07|615.67|0
1630680070000|2021-09-03 14:41:10|618.27|615.87|618.27|615.87|618.27|615.87|618.27|615.87|0
1630680080000|2021-09-03 14:41:20|618.07|615.67|618.07|615.67|618.07|615.67|618.07|615.67|0
1630680090000|2021-09-03 14:41:30|618.27|615.87|617.88|615.48|618.27|615.87|617.88|615.48|0
1630680100000|2021-09-03 14:41:40|618.07|615.67|618.07|615.67|618.07|615.67|617.88|615.48|0
1630680110000|2021-09-03 14:41:50|617.88|615.48|618.07|615.67|618.07|615.67|617.88|615.48|0
1630680120000|2021-09-03 14:42:00|617.88|615.48|617.88|615.48|617.88|615.48|617.88|615.48|0
1630680140000|2021-09-03 14:42:20|617.87|615.47|617.87|615.47|618.07|615.67|617.87|615.47|0
1630680170000|2021-09-03 14:42:50|618.07|615.67|618.07|615.67|618.07|615.67|618.07|615.67|0
1630680180000|2021-09-03 14:43:00|618.26|615.86|618.26|615.86|618.26|615.86|618.26|615.86|0
1630680190000|2021-09-03 14:43:10|618.46|616.06|618.85|616.45|618.85|616.45|618.46|616.06|0
1630680210000|2021-09-03 14:43:30|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1630680220000|2021-09-03 14:43:40|618.46|616.06|618.46|616.06|618.46|616.06|618.26|615.86|0
1630680230000|2021-09-03 14:43:50|618.65|616.25|618.65|616.25|618.65|616.25|618.65|616.25|0
1630680240000|2021-09-03 14:44:00|618.85|616.45|618.75|616.35|618.85|616.45|618.75|616.35|0
1630680250000|2021-09-03 14:44:10|618.46|616.06|618.26|615.86|618.46|616.06|618.26|615.86|0
1630680260000|2021-09-03 14:44:20|618.46|616.06|619.04|616.64|619.04|616.64|618.46|616.06|0
1630680270000|2021-09-03 14:44:30|619.24|616.84|619.24|616.84|619.24|616.84|619.24|616.84|0
1630680280000|2021-09-03 14:44:40|619.43|617.03|619.33|616.93|619.43|617.03|619.33|616.93|0
1630680290000|2021-09-03 14:44:50|619.43|617.03|620.02|617.62|620.02|617.62|619.43|617.03|0
1630680300000|2021-09-03 14:45:00|619.63|617.23|619.82|617.42|619.82|617.42|619.43|617.03|0
1630680310000|2021-09-03 14:45:10|619.63|617.23|619.04|616.64|619.63|617.23|619.04|616.64|0
1630680320000|2021-09-03 14:45:20|619.14|616.74|619.24|616.84|619.43|617.03|619.14|616.74|0
1630680330000|2021-09-03 14:45:30|619.04|616.64|618.85|616.45|619.04|616.64|618.85|616.45|0
1630680340000|2021-09-03 14:45:40|619.04|616.64|618.85|616.45|619.04|616.64|618.85|616.45|0
1630680350000|2021-09-03 14:45:50|618.65|616.25|619.24|616.84|619.24|616.84|618.65|616.25|0
1630680360000|2021-09-03 14:46:00|619.04|616.64|619.24|616.84|619.24|616.84|619.04|616.64|0
1630680370000|2021-09-03 14:46:10|619.04|616.64|619.43|617.03|619.43|617.03|619.04|616.64|0
1630680380000|2021-09-03 14:46:20|619.24|616.84|619.04|616.64|619.24|616.84|619.04|616.64|0
1630680390000|2021-09-03 14:46:30|619.24|616.84|619.04|616.64|619.24|616.84|619.04|616.64|0
1630680410000|2021-09-03 14:46:50|619.43|617.03|619.04|616.64|619.43|617.03|619.04|616.64|0
1630680420000|2021-09-03 14:47:00|619.14|616.74|619.24|616.84|619.24|616.84|619.14|616.74|0
1630680430000|2021-09-03 14:47:10|619.43|617.03|619.92|617.52|619.92|617.52|619.43|617.03|0
1630680440000|2021-09-03 14:47:20|619.82|617.42|620.02|617.62|620.02|617.62|619.82|617.42|0
1630680450000|2021-09-03 14:47:30|619.82|617.42|620.21|617.81|620.21|617.81|619.63|617.23|0
1630680460000|2021-09-03 14:47:40|620.02|617.62|619.82|617.42|620.02|617.62|619.63|617.23|0
1630680470000|2021-09-03 14:47:50|620.02|617.62|620.21|617.81|620.21|617.81|620.02|617.62|0
1630680480000|2021-09-03 14:48:00|620.41|618.01|620.41|618.01|620.41|618.01|620.21|617.81|0
1630680490000|2021-09-03 14:48:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630680500000|2021-09-03 14:48:20|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1630680510000|2021-09-03 14:48:30|620.6|618.2|620.5|618.1|620.6|618.2|620.5|618.1|0
1630680520000|2021-09-03 14:48:40|620.41|618.01|620.02|617.62|620.41|618.01|620.02|617.62|0
1630680530000|2021-09-03 14:48:50|620.21|617.81|620.41|618.01|620.41|618.01|620.21|617.81|0
1630680540000|2021-09-03 14:49:00|620.21|617.81|620.6|618.2|620.6|618.2|620.21|617.81|0
1630680550000|2021-09-03 14:49:10|620.41|618.01|620.6|618.2|620.6|618.2|620.41|618.01|0
1630680560000|2021-09-03 14:49:20|620.8|618.4|620.99|618.59|620.99|618.59|620.8|618.4|0
1630680570000|2021-09-03 14:49:30|620.89|618.49|620.8|618.4|620.89|618.49|620.8|618.4|0
1630680580000|2021-09-03 14:49:40|620.6|618.2|620.6|618.2|620.8|618.4|620.6|618.2|0
1630680590000|2021-09-03 14:49:50|620.8|618.4|620.8|618.4|620.8|618.4|620.8|618.4|0
1630680600000|2021-09-03 14:50:00|620.7|618.3|620.99|618.59|620.99|618.59|620.7|618.3|0
1630680610000|2021-09-03 14:50:10|620.6|618.2|620.21|617.81|620.6|618.2|620.21|617.81|0
1630680620000|2021-09-03 14:50:20|620.02|617.62|619.82|617.42|620.02|617.62|619.82|617.42|0
1630680630000|2021-09-03 14:50:30|620.02|617.62|619.82|617.42|620.02|617.62|619.63|617.23|0
1630680640000|2021-09-03 14:50:40|619.63|617.23|619.63|617.23|619.63|617.23|619.24|616.84|0
1630680650000|2021-09-03 14:50:50|620.02|617.62|620.21|617.81|620.21|617.81|619.82|617.42|0
1630680660000|2021-09-03 14:51:00|620.02|617.62|619.43|617.03|620.02|617.62|619.43|617.03|0
1630680670000|2021-09-03 14:51:10|619.82|617.42|619.43|617.03|619.82|617.42|619.43|617.03|0
1630680680000|2021-09-03 14:51:20|619.63|617.23|619.63|617.23|619.63|617.23|619.43|617.03|0
1630680690000|2021-09-03 14:51:30|619.82|617.42|619.63|617.23|619.82|617.42|619.63|617.23|0
1630680700000|2021-09-03 14:51:40|619.43|617.03|619.43|617.03|619.63|617.23|619.43|617.03|0
1630680710000|2021-09-03 14:51:50|619.52|617.12|619.43|617.03|619.63|617.23|619.43|617.03|0
1630680720000|2021-09-03 14:52:00|619.63|617.23|619.43|617.03|619.63|617.23|618.85|616.45|0
1630680730000|2021-09-03 14:52:10|619.63|617.23|619.63|617.23|619.82|617.42|619.63|617.23|0
1630680740000|2021-09-03 14:52:20|619.82|617.42|619.91|617.51|620.02|617.62|619.82|617.42|0
1630680750000|2021-09-03 14:52:30|619.82|617.42|619.82|617.42|619.82|617.42|619.63|617.23|0
1630680760000|2021-09-03 14:52:40|619.63|617.23|619.43|617.03|619.63|617.23|619.43|617.03|0
1630680770000|2021-09-03 14:52:50|619.24|616.84|619.24|616.84|619.52|617.12|619.24|616.84|0
1630680780000|2021-09-03 14:53:00|619.82|617.42|619.63|617.23|619.82|617.42|619.52|617.12|0
1630680790000|2021-09-03 14:53:10|619.82|617.42|619.43|617.03|619.82|617.42|619.43|617.03|0
1630680800000|2021-09-03 14:53:20|619.63|617.23|619.82|617.42|619.82|617.42|619.63|617.23|0
1630680810000|2021-09-03 14:53:30|619.63|617.23|619.82|617.42|619.82|617.42|619.63|617.23|0
1630680820000|2021-09-03 14:53:40|619.91|617.51|620.21|617.81|620.21|617.81|619.91|617.51|0
1630680830000|2021-09-03 14:53:50|620.11|617.71|620.6|618.2|620.6|618.2|620.11|617.71|0
1630680840000|2021-09-03 14:54:00|620.41|618.01|620.02|617.62|620.41|618.01|620.02|617.62|0
1630680850000|2021-09-03 14:54:10|620.21|617.81|620.02|617.62|620.21|617.81|620.02|617.62|0
1630680860000|2021-09-03 14:54:20|619.82|617.42|620.02|617.62|620.02|617.62|619.82|617.42|0
1630680870000|2021-09-03 14:54:30|619.82|617.42|619.82|617.42|619.82|617.42|619.82|617.42|0
1630680880000|2021-09-03 14:54:40|620.02|617.62|620.02|617.62|620.02|617.62|619.91|617.51|0
1630680890000|2021-09-03 14:54:50|619.82|617.42|619.63|617.23|620.02|617.62|619.63|617.23|0
1630680900000|2021-09-03 14:55:00|619.62|617.22|619.43|617.03|619.62|617.22|619.43|617.03|0
1630680920000|2021-09-03 14:55:20|619.23|616.83|619.43|617.03|619.43|617.03|619.23|616.83|0
1630680930000|2021-09-03 14:55:30|619.62|617.22|619.82|617.42|619.82|617.42|619.62|617.22|0
1630680940000|2021-09-03 14:55:40|619.72|617.32|619.23|616.83|619.72|617.32|619.23|616.83|0
1630680950000|2021-09-03 14:55:50|619.43|617.03|619.82|617.42|619.82|617.42|619.43|617.03|0
1630680960000|2021-09-03 14:56:00|619.62|617.22|620.01|617.61|620.01|617.61|619.62|617.22|0
1630680970000|2021-09-03 14:56:10|620.21|617.81|620.01|617.61|620.21|617.81|620.01|617.61|0
1630680980000|2021-09-03 14:56:20|620.21|617.81|620.6|618.2|620.6|618.2|620.21|617.81|0
1630680990000|2021-09-03 14:56:30|620.41|618.01|620.8|618.4|620.8|618.4|620.41|618.01|0
1630681000000|2021-09-03 14:56:40|620.99|618.59|620.8|618.4|620.99|618.59|620.8|618.4|0
1630681010000|2021-09-03 14:56:50|620.6|618.2|620.6|618.2|620.6|618.2|620.5|618.1|0
1630681020000|2021-09-03 14:57:00|620.4|618|620.6|618.2|620.6|618.2|620.21|617.81|0
1630681030000|2021-09-03 14:57:10|620.4|618|620.4|618|620.6|618.2|620.3|617.9|0
1630681040000|2021-09-03 14:57:20|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630681050000|2021-09-03 14:57:30|620.8|618.4|620.99|618.59|621.19|618.79|620.8|618.4|0
1630681060000|2021-09-03 14:57:40|621.19|618.79|620.8|618.4|621.19|618.79|620.8|618.4|0
1630681070000|2021-09-03 14:57:50|620.99|618.59|620.99|618.59|621.08|618.68|620.99|618.59|0
1630681080000|2021-09-03 14:58:00|621.19|618.79|621.19|618.79|621.19|618.79|621.19|618.79|0
1630681100000|2021-09-03 14:58:20|621.28|618.88|621.38|618.98|621.38|618.98|621.28|618.88|0
1630681120000|2021-09-03 14:58:40|621.58|619.18|621.58|619.18|621.58|619.18|621.58|619.18|0
1630681140000|2021-09-03 14:59:00|621.38|618.98|621.28|618.88|621.38|618.98|621.28|618.88|0
1630681150000|2021-09-03 14:59:10|621.19|618.79|620.99|618.59|621.19|618.79|620.99|618.59|0
1630681160000|2021-09-03 14:59:20|621.19|618.79|621.38|618.98|621.38|618.98|621.18|618.78|0
1630681170000|2021-09-03 14:59:30|621.18|618.78|620.99|618.59|621.18|618.78|620.99|618.59|0
1630681180000|2021-09-03 14:59:40|621.08|618.68|620.99|618.59|621.08|618.68|620.99|618.59|0
1630681190000|2021-09-03 14:59:50|620.79|618.39|620.99|618.59|620.99|618.59|620.79|618.39|0
1630681200000|2021-09-03 15:00:00|620.79|618.39|620.6|618.2|620.79|618.39|620.6|618.2|0
1630681210000|2021-09-03 15:00:10|620.79|618.39|620.6|618.2|620.79|618.39|620.6|618.2|0
1630681220000|2021-09-03 15:00:20|620.79|618.39|620.6|618.2|620.79|618.39|620.6|618.2|0
1630681240000|2021-09-03 15:00:40|620.5|618.1|620.21|617.81|620.5|618.1|620.21|617.81|0
1630681260000|2021-09-03 15:01:00|620.4|618|620.4|618|620.4|618|620.01|617.61|0
1630681270000|2021-09-03 15:01:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630681290000|2021-09-03 15:01:30|620.69|618.29|620.4|618|620.79|618.39|620.4|618|0
1630681300000|2021-09-03 15:01:40|620.21|617.81|620.21|617.81|620.21|617.81|620.21|617.81|0
1630681310000|2021-09-03 15:01:50|620.4|618|620.6|618.2|620.6|618.2|620.4|618|0
1630681320000|2021-09-03 15:02:00|620.4|618|620.5|618.1|620.6|618.2|620.4|618|0
1630681330000|2021-09-03 15:02:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630681340000|2021-09-03 15:02:20|620.79|618.39|620.4|618|620.79|618.39|620.4|618|0
1630681350000|2021-09-03 15:02:30|620.79|618.39|620.69|618.29|620.79|618.39|620.6|618.2|0
1630681360000|2021-09-03 15:02:40|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630681370000|2021-09-03 15:02:50|620.79|618.39|621.18|618.78|621.18|618.78|620.79|618.39|0
1630681380000|2021-09-03 15:03:00|621.38|618.98|621.18|618.78|621.38|618.98|621.18|618.78|0
1630681390000|2021-09-03 15:03:10|620.99|618.59|620.89|618.49|620.99|618.59|620.89|618.49|0
1630681400000|2021-09-03 15:03:20|620.99|618.59|620.6|618.2|620.99|618.59|620.4|618|0
1630681410000|2021-09-03 15:03:30|620.4|618|620.21|617.81|620.4|618|620.21|617.81|0
1630681420000|2021-09-03 15:03:40|620.4|618|620.21|617.81|620.4|618|620.21|617.81|0
1630681430000|2021-09-03 15:03:50|620.01|617.61|619.82|617.42|620.21|617.81|619.82|617.42|0
1630681440000|2021-09-03 15:04:00|620.01|617.61|619.91|617.51|620.01|617.61|619.91|617.51|0
1630681450000|2021-09-03 15:04:10|619.82|617.42|619.82|617.42|620.01|617.61|619.62|617.22|0
1630681460000|2021-09-03 15:04:20|620.01|617.61|620.01|617.61|620.01|617.61|620.01|617.61|0
1630681470000|2021-09-03 15:04:30|619.82|617.42|620.4|618|620.4|618|619.82|617.42|0
1630681480000|2021-09-03 15:04:40|620.6|618.2|620.6|618.2|620.79|618.39|620.6|618.2|0
1630681490000|2021-09-03 15:04:50|620.79|618.39|620.79|618.39|620.79|618.39|620.79|618.39|0
1630681500000|2021-09-03 15:05:00|620.99|618.59|620.99|618.59|621.18|618.78|620.99|618.59|0
1630681510000|2021-09-03 15:05:10|620.79|618.39|620.99|618.59|620.99|618.59|620.79|618.39|0
1630681520000|2021-09-03 15:05:20|620.79|618.39|620.79|618.39|620.99|618.59|620.79|618.39|0
1630681530000|2021-09-03 15:05:30|621.18|618.78|621.18|618.78|621.18|618.78|620.99|618.59|0
1630681540000|2021-09-03 15:05:40|620.99|618.59|620.79|618.39|621.18|618.78|620.79|618.39|0
1630681550000|2021-09-03 15:05:50|620.6|618.2|620.6|618.2|620.79|618.39|620.6|618.2|0
1630681560000|2021-09-03 15:06:00|620.79|618.39|620.4|618|620.89|618.49|620.4|618|0
1630681570000|2021-09-03 15:06:10|620.6|618.2|620.6|618.2|620.6|618.2|620.6|618.2|0
1630681580000|2021-09-03 15:06:20|620.69|618.29|620.69|618.29|620.69|618.29|620.69|618.29|0
1630681590000|2021-09-03 15:06:30|620.6|618.2|620.4|618|620.6|618.2|620.4|618|0
1630681600000|2021-09-03 15:06:40|620.6|618.2|620.99|618.59|620.99|618.59|620.6|618.2|0
1630681610000|2021-09-03 15:06:50|620.79|618.39|621.18|618.78|621.18|618.78|620.79|618.39|0
1630681620000|2021-09-03 15:07:00|621.38|618.98|621.57|619.17|621.57|619.17|621.18|618.78|0
1630681630000|2021-09-03 15:07:10|621.77|619.37|621.77|619.37|621.77|619.37|621.77|619.37|0
1630681640000|2021-09-03 15:07:20|621.57|619.17|621.77|619.37|621.77|619.37|621.57|619.17|0
1630681650000|2021-09-03 15:07:30|622.16|619.76|621.96|619.56|622.16|619.76|621.96|619.56|0
1630681660000|2021-09-03 15:07:40|622.06|619.66|621.86|619.46|622.06|619.66|621.77|619.37|0
1630681670000|2021-09-03 15:07:50|621.96|619.56|621.77|619.37|621.96|619.56|621.77|619.37|0
1630681680000|2021-09-03 15:08:00|621.96|619.56|621.86|619.46|621.96|619.56|621.77|619.37|0
1630681690000|2021-09-03 15:08:10|621.77|619.37|621.96|619.56|622.16|619.76|621.77|619.37|0
1630681700000|2021-09-03 15:08:20|621.77|619.37|622.16|619.76|622.16|619.76|621.77|619.37|0
1630681710000|2021-09-03 15:08:30|621.96|619.56|622.16|619.76|622.16|619.76|621.96|619.56|0
1630681720000|2021-09-03 15:08:40|622.35|619.95|621.96|619.56|622.35|619.95|621.96|619.56|0
1630681730000|2021-09-03 15:08:50|622.16|619.76|622.16|619.76|622.16|619.76|621.96|619.56|0
1630681750000|2021-09-03 15:09:10|622.35|619.95|622.35|619.95|622.35|619.95|622.16|619.76|0
1630681760000|2021-09-03 15:09:20|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630681770000|2021-09-03 15:09:30|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1630681780000|2021-09-03 15:09:40|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630681790000|2021-09-03 15:09:50|623.14|620.74|622.94|620.54|623.14|620.74|622.94|620.54|0
1630681800000|2021-09-03 15:10:00|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1630681820000|2021-09-03 15:10:20|622.94|620.54|623.13|620.73|623.13|620.73|622.94|620.54|0
1630681830000|2021-09-03 15:10:30|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630681840000|2021-09-03 15:10:40|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1630681850000|2021-09-03 15:10:50|622.94|620.54|623.33|620.93|623.33|620.93|622.94|620.54|0
1630681860000|2021-09-03 15:11:00|623.53|621.13|623.33|620.93|623.53|621.13|623.33|620.93|0
1630681880000|2021-09-03 15:11:20|623.53|621.13|623.53|621.13|623.72|621.32|623.53|621.13|0
1630681890000|2021-09-03 15:11:30|623.33|620.93|623.33|620.93|623.33|620.93|623.33|620.93|0
1630681900000|2021-09-03 15:11:40|623.53|621.13|623.53|621.13|623.53|621.13|623.53|621.13|0
1630681910000|2021-09-03 15:11:50|623.33|620.93|623.33|620.93|623.33|620.93|623.33|620.93|0
1630681920000|2021-09-03 15:12:00|623.53|621.13|623.72|621.32|623.72|621.32|623.53|621.13|0
1630681930000|2021-09-03 15:12:10|623.53|621.13|623.72|621.32|623.72|621.32|623.53|621.13|0
1630681940000|2021-09-03 15:12:20|623.53|621.13|623.53|621.13|623.53|621.13|623.53|621.13|0
1630681950000|2021-09-03 15:12:30|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1630681960000|2021-09-03 15:12:40|623.92|621.52|624.11|621.71|624.11|621.71|623.92|621.52|0
1630681980000|2021-09-03 15:13:00|624.31|621.91|624.5|622.1|624.5|622.1|624.31|621.91|0
1630681990000|2021-09-03 15:13:10|624.31|621.91|624.5|622.1|624.5|622.1|624.31|621.91|0
1630682000000|2021-09-03 15:13:20|624.31|621.91|624.31|621.91|624.31|621.91|624.31|621.91|0
1630682010000|2021-09-03 15:13:30|624.11|621.71|624.11|621.71|624.31|621.91|624.11|621.71|0
1630682020000|2021-09-03 15:13:40|624.01|621.61|623.81|621.41|624.01|621.61|623.81|621.41|0
1630682030000|2021-09-03 15:13:50|623.92|621.52|623.72|621.32|623.92|621.52|623.52|621.12|0
1630682040000|2021-09-03 15:14:00|623.52|621.12|623.72|621.32|623.72|621.32|623.52|621.12|0
1630682050000|2021-09-03 15:14:10|623.52|621.12|623.33|620.93|623.52|621.12|623.33|620.93|0
1630682060000|2021-09-03 15:14:20|623.52|621.12|623.33|620.93|623.52|621.12|623.33|620.93|0
1630682080000|2021-09-03 15:14:40|623.52|621.12|623.72|621.32|623.72|621.32|623.52|621.12|0
1630682090000|2021-09-03 15:14:50|623.62|621.22|623.52|621.12|623.62|621.22|623.52|621.12|0
1630682100000|2021-09-03 15:15:00|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1630682110000|2021-09-03 15:15:10|623.52|621.12|623.13|620.73|623.52|621.12|623.13|620.73|0
1630682120000|2021-09-03 15:15:20|623.33|620.93|623.13|620.73|623.33|620.93|623.13|620.73|0
1630682130000|2021-09-03 15:15:30|622.94|620.54|622.55|620.15|622.94|620.54|622.55|620.15|0
1630682140000|2021-09-03 15:15:40|622.74|620.34|623.33|620.93|623.33|620.93|622.74|620.34|0
1630682150000|2021-09-03 15:15:50|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1630682170000|2021-09-03 15:16:10|623.33|620.93|623.13|620.73|623.33|620.93|623.13|620.73|0
1630682180000|2021-09-03 15:16:20|622.94|620.54|622.94|620.54|622.94|620.54|622.94|620.54|0
1630682190000|2021-09-03 15:16:30|623.13|620.73|623.33|620.93|623.33|620.93|623.13|620.73|0
1630682200000|2021-09-03 15:16:40|623.13|620.73|623.33|620.93|623.33|620.93|623.13|620.73|0
1630682210000|2021-09-03 15:16:50|623.52|621.12|623.33|620.93|623.52|621.12|623.33|620.93|0
1630682220000|2021-09-03 15:17:00|623.52|621.12|623.33|620.93|623.72|621.32|623.33|620.93|0
1630682230000|2021-09-03 15:17:10|623.52|621.12|623.52|621.12|623.52|621.12|623.52|621.12|0
1630682240000|2021-09-03 15:17:20|623.33|620.93|623.13|620.73|623.33|620.93|623.13|620.73|0
1630682250000|2021-09-03 15:17:30|622.94|620.54|622.74|620.34|622.94|620.54|622.74|620.34|0
1630682260000|2021-09-03 15:17:40|622.55|620.15|622.74|620.34|622.74|620.34|622.55|620.15|0
1630682270000|2021-09-03 15:17:50|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1630682280000|2021-09-03 15:18:00|622.15|619.75|621.96|619.56|622.35|619.95|621.96|619.56|0
1630682290000|2021-09-03 15:18:10|622.15|619.75|622.35|619.95|622.35|619.95|622.15|619.75|0
1630682300000|2021-09-03 15:18:20|622.25|619.85|622.25|619.85|622.25|619.85|622.25|619.85|0
1630682310000|2021-09-03 15:18:30|622.15|619.75|621.96|619.56|622.35|619.95|621.96|619.56|0
1630682320000|2021-09-03 15:18:40|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1630682330000|2021-09-03 15:18:50|621.96|619.56|622.15|619.75|622.15|619.75|621.96|619.56|0
1630682340000|2021-09-03 15:19:00|622.35|619.95|621.96|619.56|622.35|619.95|621.96|619.56|0
1630682350000|2021-09-03 15:19:10|622.15|619.75|621.96|619.56|622.15|619.75|621.96|619.56|0
1630682360000|2021-09-03 15:19:20|621.76|619.36|621.57|619.17|621.76|619.36|621.57|619.17|0
1630682370000|2021-09-03 15:19:30|621.76|619.36|621.96|619.56|621.96|619.56|621.76|619.36|0
1630682380000|2021-09-03 15:19:40|622.15|619.75|622.35|619.95|622.35|619.95|622.15|619.75|0
1630682390000|2021-09-03 15:19:50|622.54|620.14|622.35|619.95|622.54|620.14|622.35|619.95|0
1630682400000|2021-09-03 15:20:00|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1630682410000|2021-09-03 15:20:10|621.96|619.56|621.57|619.17|621.96|619.56|621.57|619.17|0
1630682420000|2021-09-03 15:20:20|621.47|619.07|621.76|619.36|621.76|619.36|621.37|618.97|0
1630682430000|2021-09-03 15:20:30|621.96|619.56|621.96|619.56|621.96|619.56|621.76|619.36|0
1630682440000|2021-09-03 15:20:40|622.15|619.75|621.96|619.56|622.15|619.75|621.96|619.56|0
1630682500000|2021-09-03 15:21:40|622.15|619.75|622.15|619.75|622.15|619.75|622.15|619.75|0
1630682510000|2021-09-03 15:21:50|622.35|619.95|622.74|620.34|622.74|620.34|622.35|619.95|0
1630682520000|2021-09-03 15:22:00|622.83|620.43|622.93|620.53|622.93|620.53|622.74|620.34|0
1630682530000|2021-09-03 15:22:10|622.74|620.34|622.74|620.34|622.93|620.53|622.74|620.34|0
1630682540000|2021-09-03 15:22:20|622.93|620.53|623.03|620.63|623.03|620.63|622.93|620.53|0
1630682550000|2021-09-03 15:22:30|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1630682560000|2021-09-03 15:22:40|623.33|620.93|623.13|620.73|623.33|620.93|623.13|620.73|0
1630682570000|2021-09-03 15:22:50|622.93|620.53|622.74|620.34|622.93|620.53|622.74|620.34|0
1630682580000|2021-09-03 15:23:00|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1630682600000|2021-09-03 15:23:20|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1630682610000|2021-09-03 15:23:30|623.33|620.93|623.22|620.82|623.33|620.93|623.13|620.73|0
1630682620000|2021-09-03 15:23:40|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1630682630000|2021-09-03 15:23:50|623.13|620.73|623.13|620.73|623.32|620.92|623.13|620.73|0
1630682640000|2021-09-03 15:24:00|623.32|620.92|622.93|620.53|623.32|620.92|622.93|620.53|0
1630682650000|2021-09-03 15:24:10|623.13|620.73|623.03|620.63|623.13|620.73|623.03|620.63|0
1630682660000|2021-09-03 15:24:20|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1630682670000|2021-09-03 15:24:30|623.32|620.92|623.42|621.02|623.42|621.02|623.32|620.92|0
1630682680000|2021-09-03 15:24:40|623.52|621.12|623.72|621.32|623.72|621.32|623.52|621.12|0
1630682700000|2021-09-03 15:25:00|623.52|621.12|623.52|621.12|623.52|621.12|623.52|621.12|0
1630682710000|2021-09-03 15:25:10|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1630682720000|2021-09-03 15:25:20|623.52|621.12|623.52|621.12|623.52|621.12|623.52|621.12|0
1630682730000|2021-09-03 15:25:30|623.72|621.32|623.91|621.51|623.91|621.51|623.72|621.32|0
1630682740000|2021-09-03 15:25:40|623.72|621.32|623.91|621.51|623.91|621.51|623.72|621.32|0
1630682750000|2021-09-03 15:25:50|623.72|621.32|623.72|621.32|623.72|621.32|623.72|621.32|0
1630682760000|2021-09-03 15:26:00|623.52|621.12|623.72|621.32|623.72|621.32|623.52|621.12|0
1630682770000|2021-09-03 15:26:10|623.91|621.51|623.72|621.32|623.91|621.51|623.72|621.32|0
1630682780000|2021-09-03 15:26:20|623.91|621.51|624.11|621.71|624.11|621.71|623.91|621.51|0
1630682790000|2021-09-03 15:26:30|624.2|621.8|624.11|621.71|624.3|621.9|624.11|621.71|0
1630682800000|2021-09-03 15:26:40|624.3|621.9|624.3|621.9|624.3|621.9|624.11|621.71|0
1630682810000|2021-09-03 15:26:50|624.5|622.1|624.3|621.9|624.5|622.1|624.3|621.9|0
1630682820000|2021-09-03 15:27:00|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1630682830000|2021-09-03 15:27:10|624.3|621.9|623.91|621.51|624.3|621.9|623.91|621.51|0
1630682840000|2021-09-03 15:27:20|623.71|621.31|623.71|621.31|623.91|621.51|623.71|621.31|0
1630682850000|2021-09-03 15:27:30|623.91|621.51|623.91|621.51|623.91|621.51|623.71|621.31|0
1630682860000|2021-09-03 15:27:40|623.52|621.12|623.71|621.31|623.71|621.31|623.52|621.12|0
1630682880000|2021-09-03 15:28:00|623.91|621.51|623.71|621.31|623.91|621.51|623.71|621.31|0
1630682890000|2021-09-03 15:28:10|623.52|621.12|623.52|621.12|623.61|621.21|623.52|621.12|0
1630682900000|2021-09-03 15:28:20|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1630682920000|2021-09-03 15:28:40|623.13|620.73|622.93|620.53|623.13|620.73|622.93|620.53|0
1630682940000|2021-09-03 15:29:00|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1630682950000|2021-09-03 15:29:10|622.93|620.53|623.32|620.92|623.32|620.92|622.93|620.53|0
1630682960000|2021-09-03 15:29:20|623.52|621.12|623.52|621.12|623.71|621.31|623.52|621.12|0
1630682970000|2021-09-03 15:29:30|623.32|620.92|623.13|620.73|623.32|620.92|623.13|620.73|0
1630682980000|2021-09-03 15:29:40|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1630682990000|2021-09-03 15:29:50|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1630683000000|2021-09-03 15:30:00|623.32|620.92|623.32|620.92|623.52|621.12|623.32|620.92|0
1630683010000|2021-09-03 15:30:10|622.93|620.53|622.74|620.34|622.93|620.53|622.74|620.34|0
1630683020000|2021-09-03 15:30:20|622.93|620.53|622.93|620.53|622.93|620.53|622.93|620.53|0
1630683030000|2021-09-03 15:30:30|622.74|620.34|622.93|620.53|622.93|620.53|622.74|620.34|0
1630683040000|2021-09-03 15:30:40|622.74|620.34|622.93|620.53|622.93|620.53|622.74|620.34|0
1630683050000|2021-09-03 15:30:50|623.13|620.73|622.93|620.53|623.13|620.73|622.93|620.53|0
1630683060000|2021-09-03 15:31:00|623.13|620.73|623.71|621.31|623.71|621.31|623.13|620.73|0
1630683070000|2021-09-03 15:31:10|623.52|621.12|623.71|621.31|623.71|621.31|623.52|621.12|0
1630683080000|2021-09-03 15:31:20|623.91|621.51|623.71|621.31|623.91|621.51|623.52|621.12|0
1630683090000|2021-09-03 15:31:30|623.91|621.51|623.71|621.31|623.91|621.51|623.71|621.31|0
1630683100000|2021-09-03 15:31:40|623.91|621.51|623.71|621.31|623.91|621.51|623.71|621.31|0
1630683110000|2021-09-03 15:31:50|623.91|621.51|624|621.6|624|621.6|623.91|621.51|0
1630683120000|2021-09-03 15:32:00|623.91|621.51|623.91|621.51|624.1|621.7|623.91|621.51|0
1630683130000|2021-09-03 15:32:10|624.1|621.7|623.91|621.51|624.1|621.7|623.91|621.51|0
1630683140000|2021-09-03 15:32:20|624.1|621.7|624.3|621.9|624.3|621.9|624.1|621.7|0
1630683160000|2021-09-03 15:32:40|624.5|622.1|624.69|622.29|624.69|622.29|624.5|622.1|0
1630683170000|2021-09-03 15:32:50|624.89|622.49|624.69|622.29|624.89|622.49|624.69|622.29|0
1630683180000|2021-09-03 15:33:00|624.5|622.1|624.3|621.9|624.5|622.1|624.3|621.9|0
1630683190000|2021-09-03 15:33:10|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1630683200000|2021-09-03 15:33:20|624.3|621.9|624.49|622.09|624.49|622.09|624.3|621.9|0
1630683210000|2021-09-03 15:33:30|624.3|621.9|624.49|622.09|624.49|622.09|624.3|621.9|0
1630683220000|2021-09-03 15:33:40|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1630683240000|2021-09-03 15:34:00|624.49|622.09|624.3|621.9|624.49|622.09|624.3|621.9|0
1630683250000|2021-09-03 15:34:10|624.2|621.8|624.3|621.9|624.3|621.9|624.1|621.7|0
1630683260000|2021-09-03 15:34:20|624.1|621.7|623.91|621.51|624.1|621.7|623.91|621.51|0
1630683270000|2021-09-03 15:34:30|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1630683280000|2021-09-03 15:34:40|623.91|621.51|623.91|621.51|623.91|621.51|623.91|621.51|0
1630683290000|2021-09-03 15:34:50|624.1|621.7|624.1|621.7|624.1|621.7|623.91|621.51|0
1630683300000|2021-09-03 15:35:00|623.91|621.51|623.52|621.12|623.91|621.51|623.52|621.12|0
1630683310000|2021-09-03 15:35:10|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1630683330000|2021-09-03 15:35:30|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1630683340000|2021-09-03 15:35:40|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1630683350000|2021-09-03 15:35:50|623.71|621.31|624.1|621.7|624.1|621.7|623.71|621.31|0
1630683360000|2021-09-03 15:36:00|624.3|621.9|624.1|621.7|624.3|621.9|624.1|621.7|0
1630683380000|2021-09-03 15:36:20|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1630683390000|2021-09-03 15:36:30|624.1|621.7|624.49|622.09|624.49|622.09|624.1|621.7|0
1630683400000|2021-09-03 15:36:40|624.3|621.9|624.49|622.09|624.49|622.09|624.3|621.9|0
1630683410000|2021-09-03 15:36:50|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1630683420000|2021-09-03 15:37:00|624.1|621.7|624.1|621.7|624.1|621.7|624.1|621.7|0
1630683440000|2021-09-03 15:37:20|623.91|621.51|623.91|621.51|624.1|621.7|623.91|621.51|0
1630683450000|2021-09-03 15:37:30|623.8|621.4|623.91|621.51|623.91|621.51|623.8|621.4|0
1630683460000|2021-09-03 15:37:40|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1630683470000|2021-09-03 15:37:50|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1630683480000|2021-09-03 15:38:00|623.51|621.11|623.32|620.92|623.51|621.11|623.32|620.92|0
1630683490000|2021-09-03 15:38:10|623.51|621.11|623.71|621.31|623.71|621.31|623.51|621.11|0
1630683500000|2021-09-03 15:38:20|623.91|621.51|623.91|621.51|623.91|621.51|623.91|621.51|0
1630683510000|2021-09-03 15:38:30|624|621.6|623.91|621.51|624|621.6|623.91|621.51|0
1630683520000|2021-09-03 15:38:40|623.71|621.31|623.8|621.4|623.8|621.4|623.71|621.31|0
1630683530000|2021-09-03 15:38:50|623.71|621.31|623.71|621.31|623.91|621.51|623.71|621.31|0
1630683540000|2021-09-03 15:39:00|623.91|621.51|623.71|621.31|623.91|621.51|623.71|621.31|0
1630683550000|2021-09-03 15:39:10|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1630683560000|2021-09-03 15:39:20|623.61|621.21|623.51|621.11|623.71|621.31|623.51|621.11|0
1630683570000|2021-09-03 15:39:30|623.32|620.92|622.93|620.53|623.32|620.92|622.93|620.53|0
1630683580000|2021-09-03 15:39:40|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630683590000|2021-09-03 15:39:50|622.93|620.53|622.93|620.53|623.12|620.72|622.93|620.53|0
1630683600000|2021-09-03 15:40:00|623.12|620.72|623.12|620.72|623.22|620.82|623.12|620.72|0
1630683610000|2021-09-03 15:40:10|622.93|620.53|622.93|620.53|623.12|620.72|622.93|620.53|0
1630683620000|2021-09-03 15:40:20|622.83|620.43|622.54|620.14|622.83|620.43|622.54|620.14|0
1630683630000|2021-09-03 15:40:30|622.34|619.94|622.34|619.94|622.34|619.94|622.34|619.94|0
1630683640000|2021-09-03 15:40:40|622.54|620.14|622.34|619.94|622.54|620.14|622.34|619.94|0
1630683650000|2021-09-03 15:40:50|622.54|620.14|622.73|620.33|622.73|620.33|622.54|620.14|0
1630683660000|2021-09-03 15:41:00|622.54|620.14|622.73|620.33|622.73|620.33|622.54|620.14|0
1630683670000|2021-09-03 15:41:10|622.93|620.53|622.73|620.33|622.93|620.53|622.73|620.33|0
1630683680000|2021-09-03 15:41:20|622.93|620.53|623.12|620.72|623.12|620.72|622.93|620.53|0
1630683700000|2021-09-03 15:41:40|623.22|620.82|623.32|620.92|623.32|620.92|623.22|620.82|0
1630683730000|2021-09-03 15:42:10|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1630683740000|2021-09-03 15:42:20|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1630683750000|2021-09-03 15:42:30|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630683760000|2021-09-03 15:42:40|623.22|620.82|623.32|620.92|623.32|620.92|623.22|620.82|0
1630683770000|2021-09-03 15:42:50|623.12|620.72|623.32|620.92|623.32|620.92|623.12|620.72|0
1630683780000|2021-09-03 15:43:00|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630683790000|2021-09-03 15:43:10|622.93|620.53|622.93|620.53|622.93|620.53|622.82|620.42|0
1630683800000|2021-09-03 15:43:20|623.12|620.72|622.73|620.33|623.12|620.72|622.73|620.33|0
1630683810000|2021-09-03 15:43:30|622.93|620.53|622.93|620.53|623.12|620.72|622.93|620.53|0
1630683820000|2021-09-03 15:43:40|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630683830000|2021-09-03 15:43:50|622.93|620.53|622.93|620.53|622.93|620.53|622.93|620.53|0
1630683840000|2021-09-03 15:44:00|623.02|620.62|623.32|620.92|623.32|620.92|623.02|620.62|0
1630683850000|2021-09-03 15:44:10|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630683860000|2021-09-03 15:44:20|622.93|620.53|623.12|620.72|623.12|620.72|622.93|620.53|0
1630683870000|2021-09-03 15:44:30|623.32|620.92|623.32|620.92|623.32|620.92|623.32|620.92|0
1630683890000|2021-09-03 15:44:50|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1630683900000|2021-09-03 15:45:00|623.71|621.31|623.51|621.11|623.71|621.31|623.51|621.11|0
1630683910000|2021-09-03 15:45:10|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1630683920000|2021-09-03 15:45:20|623.9|621.5|623.8|621.4|623.9|621.5|623.8|621.4|0
1630683930000|2021-09-03 15:45:30|623.71|621.31|623.9|621.5|623.9|621.5|623.71|621.31|0
1630683940000|2021-09-03 15:45:40|624|621.6|624.1|621.7|624.1|621.7|624|621.6|0
1630683950000|2021-09-03 15:45:50|624.29|621.89|624.1|621.7|624.29|621.89|624.1|621.7|0
1630683960000|2021-09-03 15:46:00|623.71|621.31|623.9|621.5|623.9|621.5|623.71|621.31|0
1630683970000|2021-09-03 15:46:10|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1630683980000|2021-09-03 15:46:20|623.51|621.11|623.32|620.92|623.51|621.11|623.32|620.92|0
1630683990000|2021-09-03 15:46:30|623.12|620.72|623.32|620.92|623.32|620.92|623.12|620.72|0
1630684010000|2021-09-03 15:46:50|623.12|620.72|623.32|620.92|623.32|620.92|623.12|620.72|0
1630684020000|2021-09-03 15:47:00|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630684030000|2021-09-03 15:47:10|622.92|620.52|623.12|620.72|623.12|620.72|622.92|620.52|0
1630684040000|2021-09-03 15:47:20|623.02|620.62|623.02|620.62|623.02|620.62|623.02|620.62|0
1630684050000|2021-09-03 15:47:30|622.92|620.52|623.12|620.72|623.12|620.72|622.92|620.52|0
1630684060000|2021-09-03 15:47:40|622.92|620.52|623.12|620.72|623.12|620.72|622.92|620.52|0
1630684070000|2021-09-03 15:47:50|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1630684090000|2021-09-03 15:48:10|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1630684100000|2021-09-03 15:48:20|623.31|620.91|623.51|621.11|623.51|621.11|623.31|620.91|0
1630684110000|2021-09-03 15:48:30|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1630684120000|2021-09-03 15:48:40|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630684130000|2021-09-03 15:48:50|623.31|620.91|623.31|620.91|623.31|620.91|623.21|620.81|0
1630684140000|2021-09-03 15:49:00|623.12|620.72|623.31|620.91|623.31|620.91|623.12|620.72|0
1630684150000|2021-09-03 15:49:10|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630684170000|2021-09-03 15:49:30|622.92|620.52|622.92|620.52|623.12|620.72|622.92|620.52|0
1630684180000|2021-09-03 15:49:40|623.12|620.72|623.12|620.72|623.12|620.72|623.12|620.72|0
1630684210000|2021-09-03 15:50:10|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1630684220000|2021-09-03 15:50:20|622.73|620.33|622.73|620.33|622.73|620.33|622.73|620.33|0
1630684240000|2021-09-03 15:50:40|622.53|620.13|622.53|620.13|622.53|620.13|622.53|620.13|0
1630684250000|2021-09-03 15:50:50|622.73|620.33|622.73|620.33|622.73|620.33|622.73|620.33|0
1630684270000|2021-09-03 15:51:10|622.53|620.13|622.34|619.94|622.53|620.13|622.34|619.94|0
1630684280000|2021-09-03 15:51:20|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630684290000|2021-09-03 15:51:30|622.23|619.83|622.23|619.83|622.23|619.83|622.23|619.83|0
1630684300000|2021-09-03 15:51:40|622.34|619.94|622.34|619.94|622.34|619.94|622.34|619.94|0
1630684320000|2021-09-03 15:52:00|622.53|620.13|622.53|620.13|622.53|620.13|622.53|620.13|0
1630684330000|2021-09-03 15:52:10|622.34|619.94|622.34|619.94|622.34|619.94|622.14|619.74|0
1630684340000|2021-09-03 15:52:20|622.14|619.74|622.34|619.94|622.34|619.94|622.14|619.74|0
1630684350000|2021-09-03 15:52:30|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1630684360000|2021-09-03 15:52:40|621.94|619.54|621.75|619.35|621.94|619.54|621.75|619.35|0
1630684380000|2021-09-03 15:53:00|621.94|619.54|621.94|619.54|621.94|619.54|621.55|619.15|0
1630684390000|2021-09-03 15:53:10|621.75|619.35|621.75|619.35|621.94|619.54|621.75|619.35|0
1630684400000|2021-09-03 15:53:20|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630684410000|2021-09-03 15:53:30|621.36|618.96|621.55|619.15|621.55|619.15|621.36|618.96|0
1630684420000|2021-09-03 15:53:40|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630684430000|2021-09-03 15:53:50|621.55|619.15|621.36|618.96|621.75|619.35|621.36|618.96|0
1630684440000|2021-09-03 15:54:00|621.45|619.05|621.55|619.15|621.55|619.15|621.36|618.96|0
1630684450000|2021-09-03 15:54:10|621.75|619.35|621.75|619.35|621.75|619.35|621.75|619.35|0
1630684460000|2021-09-03 15:54:20|621.94|619.54|621.75|619.35|621.94|619.54|621.75|619.35|0
1630684470000|2021-09-03 15:54:30|621.36|618.96|621.55|619.15|621.55|619.15|621.36|618.96|0
1630684480000|2021-09-03 15:54:40|621.45|619.05|621.55|619.15|621.55|619.15|621.36|618.96|0
1630684490000|2021-09-03 15:54:50|621.75|619.35|621.94|619.54|621.94|619.54|621.75|619.35|0
1630684500000|2021-09-03 15:55:00|621.75|619.35|621.55|619.15|621.75|619.35|621.55|619.15|0
1630684520000|2021-09-03 15:55:20|621.75|619.35|621.55|619.15|621.75|619.35|621.55|619.15|0
1630684530000|2021-09-03 15:55:30|621.75|619.35|621.75|619.35|621.75|619.35|621.65|619.25|0
1630684550000|2021-09-03 15:55:50|621.55|619.15|621.36|618.96|621.55|619.15|621.36|618.96|0
1630684560000|2021-09-03 15:56:00|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630684580000|2021-09-03 15:56:20|621.75|619.35|622.04|619.64|622.04|619.64|621.75|619.35|0
1630684590000|2021-09-03 15:56:30|622.14|619.74|622.14|619.74|622.33|619.93|622.14|619.74|0
1630684610000|2021-09-03 15:56:50|621.94|619.54|621.75|619.35|621.94|619.54|621.75|619.35|0
1630684620000|2021-09-03 15:57:00|621.55|619.15|621.36|618.96|621.55|619.15|621.36|618.96|0
1630684630000|2021-09-03 15:57:10|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630684640000|2021-09-03 15:57:20|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630684650000|2021-09-03 15:57:30|621.16|618.76|621.06|618.66|621.16|618.76|620.97|618.57|0
1630684660000|2021-09-03 15:57:40|620.97|618.57|620.97|618.57|620.97|618.57|620.77|618.37|0
1630684670000|2021-09-03 15:57:50|621.16|618.76|621.16|618.76|621.16|618.76|621.16|618.76|0
1630684690000|2021-09-03 15:58:10|620.97|618.57|620.97|618.57|620.97|618.57|620.97|618.57|0
1630684710000|2021-09-03 15:58:30|621.16|618.76|620.97|618.57|621.16|618.76|620.97|618.57|0
1630684750000|2021-09-03 15:59:10|621.16|618.76|620.96|618.56|621.16|618.76|620.96|618.56|0
1630684760000|2021-09-03 15:59:20|621.16|618.76|621.55|619.15|621.55|619.15|621.16|618.76|0
1630684780000|2021-09-03 15:59:40|621.36|618.96|621.36|618.96|621.36|618.96|621.36|618.96|0
1630684790000|2021-09-03 15:59:50|621.16|618.76|621.36|618.96|621.36|618.96|621.16|618.76|0
1630684800000|2021-09-03 16:00:00|620.96|618.56|621.16|618.76|621.16|618.76|620.96|618.56|0
1630684810000|2021-09-03 16:00:10|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630684820000|2021-09-03 16:00:20|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630684830000|2021-09-03 16:00:30|620.57|618.17|620.77|618.37|620.77|618.37|620.57|618.17|0
1630684840000|2021-09-03 16:00:40|620.96|618.56|620.96|618.56|620.96|618.56|620.96|618.56|0
1630684850000|2021-09-03 16:00:50|620.77|618.37|620.77|618.37|620.77|618.37|620.77|618.37|0
1630684870000|2021-09-03 16:01:10|620.57|618.17|620.57|618.17|620.57|618.17|620.57|618.17|0
1630684940000|2021-09-03 16:02:20|620.77|618.37|620.57|618.17|620.77|618.37|620.57|618.17|0
1630685000000|2021-09-03 16:03:20|620.77|618.37|620.96|618.56|620.96|618.56|620.77|618.37|0
1630685010000|2021-09-03 16:03:30|621.16|618.76|621.35|618.95|621.35|618.95|621.16|618.76|0
1630685030000|2021-09-03 16:03:50|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630685040000|2021-09-03 16:04:00|621.74|619.34|621.55|619.15|621.74|619.34|621.55|619.15|0
1630685050000|2021-09-03 16:04:10|621.74|619.34|621.55|619.15|621.74|619.34|621.55|619.15|0
1630685060000|2021-09-03 16:04:20|621.35|618.95|621.55|619.15|621.55|619.15|621.35|618.95|0
1630685080000|2021-09-03 16:04:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630685100000|2021-09-03 16:05:00|621.55|619.15|621.55|619.15|621.64|619.24|621.55|619.15|0
1630685120000|2021-09-03 16:05:20|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630685160000|2021-09-03 16:06:00|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1630685170000|2021-09-03 16:06:10|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630685180000|2021-09-03 16:06:20|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1630685190000|2021-09-03 16:06:30|621.74|619.34|621.55|619.15|621.74|619.34|621.55|619.15|0
1630685200000|2021-09-03 16:06:40|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630685210000|2021-09-03 16:06:50|621.84|619.44|622.13|619.73|622.13|619.73|621.84|619.44|0
1630685220000|2021-09-03 16:07:00|622.33|619.93|622.33|619.93|622.33|619.93|622.13|619.73|0
1630685230000|2021-09-03 16:07:10|622.42|620.02|622.33|619.93|622.42|620.02|622.33|619.93|0
1630685240000|2021-09-03 16:07:20|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630685260000|2021-09-03 16:07:40|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1630685270000|2021-09-03 16:07:50|622.23|619.83|622.33|619.93|622.33|619.93|622.23|619.83|0
1630685280000|2021-09-03 16:08:00|622.13|619.73|622.33|619.93|622.33|619.93|622.13|619.73|0
1630685290000|2021-09-03 16:08:10|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630685300000|2021-09-03 16:08:20|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685310000|2021-09-03 16:08:30|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1630685320000|2021-09-03 16:08:40|623.01|620.61|622.92|620.52|623.01|620.61|622.92|620.52|0
1630685330000|2021-09-03 16:08:50|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685340000|2021-09-03 16:09:00|622.92|620.52|623.11|620.71|623.11|620.71|622.92|620.52|0
1630685360000|2021-09-03 16:09:20|623.2|620.8|623.11|620.71|623.2|620.8|623.11|620.71|0
1630685370000|2021-09-03 16:09:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630685380000|2021-09-03 16:09:40|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1630685390000|2021-09-03 16:09:50|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1630685400000|2021-09-03 16:10:00|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685410000|2021-09-03 16:10:10|622.52|620.12|622.72|620.32|622.72|620.32|622.52|620.12|0
1630685420000|2021-09-03 16:10:20|622.62|620.22|622.72|620.32|622.72|620.32|622.62|620.22|0
1630685430000|2021-09-03 16:10:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630685440000|2021-09-03 16:10:40|622.81|620.41|622.91|620.51|622.91|620.51|622.81|620.41|0
1630685450000|2021-09-03 16:10:50|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1630685460000|2021-09-03 16:11:00|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630685470000|2021-09-03 16:11:10|623.11|620.71|623.11|620.71|623.11|620.71|622.91|620.51|0
1630685480000|2021-09-03 16:11:20|623.01|620.61|622.91|620.51|623.01|620.61|622.91|620.51|0
1630685490000|2021-09-03 16:11:30|623.11|620.71|622.91|620.51|623.11|620.71|622.91|620.51|0
1630685500000|2021-09-03 16:11:40|623.11|620.71|622.91|620.51|623.11|620.71|622.91|620.51|0
1630685510000|2021-09-03 16:11:50|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1630685530000|2021-09-03 16:12:10|623.11|620.71|622.91|620.51|623.11|620.71|622.91|620.51|0
1630685550000|2021-09-03 16:12:30|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1630685560000|2021-09-03 16:12:40|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1630685580000|2021-09-03 16:13:00|623.01|620.61|623.01|620.61|623.01|620.61|622.91|620.51|0
1630685590000|2021-09-03 16:13:10|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630685600000|2021-09-03 16:13:20|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1630685610000|2021-09-03 16:13:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630685620000|2021-09-03 16:13:40|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685630000|2021-09-03 16:13:50|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1630685640000|2021-09-03 16:14:00|622.52|620.12|622.72|620.32|622.72|620.32|622.52|620.12|0
1630685660000|2021-09-03 16:14:20|622.91|620.51|622.91|620.51|622.91|620.51|622.72|620.32|0
1630685670000|2021-09-03 16:14:30|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685680000|2021-09-03 16:14:40|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1630685690000|2021-09-03 16:14:50|622.52|620.12|622.72|620.32|622.72|620.32|622.52|620.12|0
1630685700000|2021-09-03 16:15:00|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630685710000|2021-09-03 16:15:10|622.33|619.93|622.42|620.02|622.52|620.12|622.33|619.93|0
1630685720000|2021-09-03 16:15:20|622.52|620.12|622.33|619.93|622.52|620.12|622.33|619.93|0
1630685730000|2021-09-03 16:15:30|622.52|620.12|622.52|620.12|622.52|620.12|622.42|620.02|0
1630685740000|2021-09-03 16:15:40|622.33|619.93|622.42|620.02|622.52|620.12|622.33|619.93|0
1630685750000|2021-09-03 16:15:50|622.33|619.93|622.52|620.12|622.52|620.12|622.33|619.93|0
1630685770000|2021-09-03 16:16:10|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1630685780000|2021-09-03 16:16:20|622.61|620.21|622.72|620.32|622.72|620.32|622.61|620.21|0
1630685790000|2021-09-03 16:16:30|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1630685810000|2021-09-03 16:16:50|622.81|620.41|622.72|620.32|622.81|620.41|622.72|620.32|0
1630685820000|2021-09-03 16:17:00|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1630685850000|2021-09-03 16:17:30|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630685860000|2021-09-03 16:17:40|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1630685870000|2021-09-03 16:17:50|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630685880000|2021-09-03 16:18:00|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630685890000|2021-09-03 16:18:10|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630685920000|2021-09-03 16:18:40|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630685930000|2021-09-03 16:18:50|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1630685940000|2021-09-03 16:19:00|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1630685950000|2021-09-03 16:19:10|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1630685970000|2021-09-03 16:19:30|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1630685980000|2021-09-03 16:19:40|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1630686000000|2021-09-03 16:20:00|622.22|619.82|622.22|619.82|622.22|619.82|622.13|619.73|0
1630686010000|2021-09-03 16:20:10|622.13|619.73|621.93|619.53|622.13|619.73|621.93|619.53|0
1630686040000|2021-09-03 16:20:40|622.13|619.73|621.93|619.53|622.13|619.73|621.93|619.53|0
1630686050000|2021-09-03 16:20:50|621.74|619.34|621.93|619.53|621.93|619.53|621.74|619.34|0
1630686060000|2021-09-03 16:21:00|621.74|619.34|621.54|619.14|621.74|619.34|621.54|619.14|0
1630686070000|2021-09-03 16:21:10|621.74|619.34|621.54|619.14|621.74|619.34|621.54|619.14|0
1630686080000|2021-09-03 16:21:20|621.35|618.95|621.35|618.95|621.35|618.95|621.35|618.95|0
1630686090000|2021-09-03 16:21:30|621.54|619.14|621.54|619.14|621.54|619.14|621.44|619.04|0
1630686110000|2021-09-03 16:21:50|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1630686120000|2021-09-03 16:22:00|621.93|619.53|621.74|619.34|621.93|619.53|621.74|619.34|0
1630686130000|2021-09-03 16:22:10|621.93|619.53|622.13|619.73|622.13|619.73|621.93|619.53|0
1630686140000|2021-09-03 16:22:20|621.93|619.53|622.13|619.73|622.13|619.73|621.93|619.53|0
1630686150000|2021-09-03 16:22:30|621.93|619.53|621.93|619.53|621.93|619.53|621.74|619.34|0
1630686180000|2021-09-03 16:23:00|622.03|619.63|622.03|619.63|622.03|619.63|622.03|619.63|0
1630686190000|2021-09-03 16:23:10|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1630686200000|2021-09-03 16:23:20|622.32|619.92|622.22|619.82|622.42|620.02|622.22|619.82|0
1630686210000|2021-09-03 16:23:30|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1630686220000|2021-09-03 16:23:40|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630686230000|2021-09-03 16:23:50|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630686240000|2021-09-03 16:24:00|622.81|620.41|622.71|620.31|622.81|620.41|622.71|620.31|0
1630686250000|2021-09-03 16:24:10|622.91|620.51|623.1|620.7|623.1|620.7|622.91|620.51|0
1630686260000|2021-09-03 16:24:20|623.3|620.9|623.5|621.1|623.5|621.1|623.3|620.9|0
1630686270000|2021-09-03 16:24:30|623.3|620.9|623.5|621.1|623.5|621.1|623.3|620.9|0
1630686280000|2021-09-03 16:24:40|623.3|620.9|623.3|620.9|623.3|620.9|623.3|620.9|0
1630686300000|2021-09-03 16:25:00|623.5|621.1|623.5|621.1|623.5|621.1|623.5|621.1|0
1630686320000|2021-09-03 16:25:20|623.3|620.9|623.5|621.1|623.5|621.1|623.3|620.9|0
1630686330000|2021-09-03 16:25:30|623.3|620.9|623.3|620.9|623.3|620.9|623.3|620.9|0
1630686340000|2021-09-03 16:25:40|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630686360000|2021-09-03 16:26:00|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686370000|2021-09-03 16:26:10|622.71|620.31|622.91|620.51|622.91|620.51|622.71|620.31|0
1630686380000|2021-09-03 16:26:20|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630686400000|2021-09-03 16:26:40|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686410000|2021-09-03 16:26:50|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630686430000|2021-09-03 16:27:10|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1630686440000|2021-09-03 16:27:20|622.71|620.31|622.91|620.51|622.91|620.51|622.71|620.31|0
1630686480000|2021-09-03 16:28:00|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630686510000|2021-09-03 16:28:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686530000|2021-09-03 16:28:50|622.71|620.31|622.71|620.31|622.91|620.51|622.71|620.31|0
1630686540000|2021-09-03 16:29:00|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686550000|2021-09-03 16:29:10|623.1|620.7|622.91|620.51|623.1|620.7|622.91|620.51|0
1630686560000|2021-09-03 16:29:20|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1630686570000|2021-09-03 16:29:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686580000|2021-09-03 16:29:40|623.1|620.7|623.1|620.7|623.1|620.7|623.1|620.7|0
1630686590000|2021-09-03 16:29:50|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686600000|2021-09-03 16:30:00|623.1|620.7|623.1|620.7|623.3|620.9|623.1|620.7|0
1630686610000|2021-09-03 16:30:10|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1630686620000|2021-09-03 16:30:20|622.8|620.4|622.71|620.31|622.91|620.51|622.71|620.31|0
1630686630000|2021-09-03 16:30:30|622.52|620.12|622.32|619.92|622.52|620.12|622.32|619.92|0
1630686640000|2021-09-03 16:30:40|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1630686650000|2021-09-03 16:30:50|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630686670000|2021-09-03 16:31:10|622.12|619.72|621.93|619.53|622.12|619.72|621.93|619.53|0
1630686690000|2021-09-03 16:31:30|621.73|619.33|621.93|619.53|621.93|619.53|621.73|619.33|0
1630686720000|2021-09-03 16:32:00|621.73|619.33|621.93|619.53|621.93|619.53|621.73|619.33|0
1630686740000|2021-09-03 16:32:20|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630686750000|2021-09-03 16:32:30|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1630686760000|2021-09-03 16:32:40|621.73|619.33|621.54|619.14|621.73|619.33|621.54|619.14|0
1630686770000|2021-09-03 16:32:50|621.44|619.04|621.34|618.94|621.54|619.14|621.34|618.94|0
1630686790000|2021-09-03 16:33:10|621.15|618.75|621.15|618.75|621.34|618.94|621.15|618.75|0
1630686800000|2021-09-03 16:33:20|621.34|618.94|621.34|618.94|621.34|618.94|621.24|618.84|0
1630686810000|2021-09-03 16:33:30|621.44|619.04|621.44|619.04|621.44|619.04|621.44|619.04|0
1630686820000|2021-09-03 16:33:40|621.54|619.14|621.73|619.33|621.73|619.33|621.54|619.14|0
1630686830000|2021-09-03 16:33:50|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1630686840000|2021-09-03 16:34:00|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630686850000|2021-09-03 16:34:10|621.54|619.14|621.43|619.03|621.54|619.14|621.43|619.03|0
1630686860000|2021-09-03 16:34:20|621.54|619.14|621.54|619.14|621.54|619.14|621.34|618.94|0
1630686880000|2021-09-03 16:34:40|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630686890000|2021-09-03 16:34:50|621.24|618.84|621.34|618.94|621.34|618.94|621.15|618.75|0
1630686900000|2021-09-03 16:35:00|621.15|618.75|621.15|618.75|621.34|618.94|621.15|618.75|0
1630686910000|2021-09-03 16:35:10|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630686920000|2021-09-03 16:35:20|621.15|618.75|621.15|618.75|621.15|618.75|621.15|618.75|0
1630686930000|2021-09-03 16:35:30|620.95|618.55|620.56|618.16|620.95|618.55|620.56|618.16|0
1630686940000|2021-09-03 16:35:40|620.75|618.35|620.56|618.16|620.75|618.35|620.56|618.16|0
1630686950000|2021-09-03 16:35:50|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630686970000|2021-09-03 16:36:10|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630686980000|2021-09-03 16:36:20|621.15|618.75|621.14|618.74|621.15|618.75|621.04|618.64|0
1630686990000|2021-09-03 16:36:30|620.95|618.55|620.95|618.55|621.14|618.74|620.95|618.55|0
1630687000000|2021-09-03 16:36:40|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687010000|2021-09-03 16:36:50|621.34|618.94|621.14|618.74|621.34|618.94|621.14|618.74|0
1630687020000|2021-09-03 16:37:00|621.34|618.94|621.24|618.84|621.34|618.94|621.24|618.84|0
1630687030000|2021-09-03 16:37:10|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687070000|2021-09-03 16:37:50|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630687080000|2021-09-03 16:38:00|620.75|618.35|620.95|618.55|620.95|618.55|620.75|618.35|0
1630687100000|2021-09-03 16:38:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687110000|2021-09-03 16:38:30|621.34|618.94|621.14|618.74|621.34|618.94|621.14|618.74|0
1630687120000|2021-09-03 16:38:40|620.95|618.55|621.14|618.74|621.14|618.74|620.95|618.55|0
1630687130000|2021-09-03 16:38:50|620.95|618.55|620.95|618.55|621.14|618.74|620.95|618.55|0
1630687140000|2021-09-03 16:39:00|620.75|618.35|620.75|618.35|620.95|618.55|620.75|618.35|0
1630687160000|2021-09-03 16:39:20|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1630687170000|2021-09-03 16:39:30|620.75|618.35|620.56|618.16|620.75|618.35|620.56|618.16|0
1630687190000|2021-09-03 16:39:50|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630687200000|2021-09-03 16:40:00|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1630687210000|2021-09-03 16:40:10|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1630687220000|2021-09-03 16:40:20|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1630687240000|2021-09-03 16:40:40|620.65|618.25|620.75|618.35|620.75|618.35|620.65|618.25|0
1630687260000|2021-09-03 16:41:00|620.85|618.45|620.85|618.45|620.85|618.45|620.85|618.45|0
1630687270000|2021-09-03 16:41:10|620.95|618.55|621.14|618.74|621.14|618.74|620.95|618.55|0
1630687290000|2021-09-03 16:41:30|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630687300000|2021-09-03 16:41:40|621.53|619.13|621.34|618.94|621.53|619.13|621.34|618.94|0
1630687310000|2021-09-03 16:41:50|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687330000|2021-09-03 16:42:10|620.95|618.55|621.14|618.74|621.14|618.74|620.95|618.55|0
1630687360000|2021-09-03 16:42:40|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630687390000|2021-09-03 16:43:10|621.04|618.64|621.14|618.74|621.14|618.74|620.95|618.55|0
1630687400000|2021-09-03 16:43:20|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1630687410000|2021-09-03 16:43:30|621.04|618.64|621.34|618.94|621.34|618.94|621.04|618.64|0
1630687420000|2021-09-03 16:43:40|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687430000|2021-09-03 16:43:50|621.34|618.94|621.53|619.13|621.53|619.13|621.34|618.94|0
1630687440000|2021-09-03 16:44:00|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630687450000|2021-09-03 16:44:10|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687480000|2021-09-03 16:44:40|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630687510000|2021-09-03 16:45:10|621.92|619.52|622.02|619.62|622.02|619.62|621.92|619.52|0
1630687520000|2021-09-03 16:45:20|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630687530000|2021-09-03 16:45:30|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1630687540000|2021-09-03 16:45:40|622.02|619.62|621.92|619.52|622.02|619.62|621.92|619.52|0
1630687550000|2021-09-03 16:45:50|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630687590000|2021-09-03 16:46:30|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687600000|2021-09-03 16:46:40|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630687610000|2021-09-03 16:46:50|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687620000|2021-09-03 16:47:00|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630687630000|2021-09-03 16:47:10|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687640000|2021-09-03 16:47:20|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1630687650000|2021-09-03 16:47:30|621.53|619.13|621.53|619.13|621.53|619.13|621.34|618.94|0
1630687660000|2021-09-03 16:47:40|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630687670000|2021-09-03 16:47:50|621.53|619.13|621.23|618.83|621.53|619.13|621.14|618.74|0
1630687680000|2021-09-03 16:48:00|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1630687700000|2021-09-03 16:48:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687730000|2021-09-03 16:48:50|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630687740000|2021-09-03 16:49:00|621.04|618.64|621.34|618.94|621.34|618.94|621.04|618.64|0
1630687760000|2021-09-03 16:49:20|621.33|618.93|621.33|618.93|621.33|618.93|621.14|618.74|0
1630687790000|2021-09-03 16:49:50|621.14|618.74|621.33|618.93|621.33|618.93|621.14|618.74|0
1630687800000|2021-09-03 16:50:00|621.14|618.74|621.23|618.83|621.23|618.83|621.14|618.74|0
1630687810000|2021-09-03 16:50:10|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630687820000|2021-09-03 16:50:20|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687840000|2021-09-03 16:50:40|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630687860000|2021-09-03 16:51:00|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687870000|2021-09-03 16:51:10|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1630687890000|2021-09-03 16:51:30|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1630687900000|2021-09-03 16:51:40|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630687910000|2021-09-03 16:51:50|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630687950000|2021-09-03 16:52:30|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1630687960000|2021-09-03 16:52:40|621.53|619.13|621.62|619.22|621.62|619.22|621.53|619.13|0
1630687970000|2021-09-03 16:52:50|621.72|619.32|621.72|619.32|621.72|619.32|621.53|619.13|0
1630687980000|2021-09-03 16:53:00|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1630687990000|2021-09-03 16:53:10|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630688010000|2021-09-03 16:53:30|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1630688030000|2021-09-03 16:53:50|621.43|619.03|621.33|618.93|621.43|619.03|621.33|618.93|0
1630688040000|2021-09-03 16:54:00|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1630688050000|2021-09-03 16:54:10|621.53|619.13|621.72|619.32|621.72|619.32|621.53|619.13|0
1630688060000|2021-09-03 16:54:20|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630688070000|2021-09-03 16:54:30|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630688080000|2021-09-03 16:54:40|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688090000|2021-09-03 16:54:50|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630688100000|2021-09-03 16:55:00|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688110000|2021-09-03 16:55:10|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1630688120000|2021-09-03 16:55:20|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688130000|2021-09-03 16:55:30|622.11|619.71|622.11|619.71|622.11|619.71|621.92|619.52|0
1630688140000|2021-09-03 16:55:40|622.01|619.61|621.92|619.52|622.01|619.61|621.92|619.52|0
1630688150000|2021-09-03 16:55:50|622.01|619.61|621.92|619.52|622.01|619.61|621.92|619.52|0
1630688160000|2021-09-03 16:56:00|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630688170000|2021-09-03 16:56:10|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1630688180000|2021-09-03 16:56:20|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630688200000|2021-09-03 16:56:40|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688210000|2021-09-03 16:56:50|622.11|619.71|621.92|619.52|622.11|619.71|621.92|619.52|0
1630688220000|2021-09-03 16:57:00|622.01|619.61|621.92|619.52|622.01|619.61|621.92|619.52|0
1630688230000|2021-09-03 16:57:10|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1630688240000|2021-09-03 16:57:20|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688250000|2021-09-03 16:57:30|622.11|619.71|622.01|619.61|622.11|619.71|621.92|619.52|0
1630688260000|2021-09-03 16:57:40|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1630688270000|2021-09-03 16:57:50|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1630688290000|2021-09-03 16:58:10|622.31|619.91|622.31|619.91|622.31|619.91|622.21|619.81|0
1630688300000|2021-09-03 16:58:20|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1630688310000|2021-09-03 16:58:30|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1630688320000|2021-09-03 16:58:40|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1630688330000|2021-09-03 16:58:50|622.01|619.61|621.92|619.52|622.11|619.71|621.92|619.52|0
1630688340000|2021-09-03 16:59:00|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1630688350000|2021-09-03 16:59:10|622.11|619.71|621.92|619.52|622.11|619.71|621.92|619.52|0
1630688380000|2021-09-03 16:59:40|622.11|619.71|622.11|619.71|622.11|619.71|621.92|619.52|0
1630688390000|2021-09-03 16:59:50|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1630688400000|2021-09-03 17:00:00|622.31|619.91|622.11|619.71|622.31|619.91|622.11|619.71|0
1630688410000|2021-09-03 17:00:10|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1630688450000|2021-09-03 17:00:50|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1630688460000|2021-09-03 17:01:00|622.7|620.3|622.89|620.49|622.89|620.49|622.7|620.3|0
1630688470000|2021-09-03 17:01:10|622.7|620.3|622.89|620.49|622.89|620.49|622.7|620.3|0
1630688490000|2021-09-03 17:01:30|622.79|620.39|622.79|620.39|622.79|620.39|622.79|620.39|0
1630688500000|2021-09-03 17:01:40|622.89|620.49|622.7|620.3|622.89|620.49|622.7|620.3|0
1630688510000|2021-09-03 17:01:50|622.89|620.49|622.89|620.49|622.89|620.49|622.89|620.49|0
1630688530000|2021-09-03 17:02:10|623.09|620.69|623.09|620.69|623.09|620.69|623.09|620.69|0
1630688540000|2021-09-03 17:02:20|623.28|620.88|623.28|620.88|623.28|620.88|623.28|620.88|0
1630688550000|2021-09-03 17:02:30|623.48|621.08|623.48|621.08|623.48|621.08|623.48|621.08|0
1630688570000|2021-09-03 17:02:50|623.38|620.98|623.68|621.28|623.68|621.28|623.38|620.98|0
1630688580000|2021-09-03 17:03:00|623.87|621.47|624.07|621.67|624.07|621.67|623.87|621.47|0
1630688590000|2021-09-03 17:03:10|624.16|621.76|624.07|621.67|624.16|621.76|624.07|621.67|0
1630688610000|2021-09-03 17:03:30|623.87|621.47|624.26|621.86|624.26|621.86|623.87|621.47|0
1630688620000|2021-09-03 17:03:40|624.46|622.06|624.26|621.86|624.46|622.06|624.26|621.86|0
1630688630000|2021-09-03 17:03:50|624.46|622.06|624.26|621.86|624.46|622.06|624.26|621.86|0
1630688640000|2021-09-03 17:04:00|624.46|622.06|624.65|622.25|624.65|622.25|624.46|622.06|0
1630688650000|2021-09-03 17:04:10|624.46|622.06|624.46|622.06|624.46|622.06|624.26|621.86|0
1630688660000|2021-09-03 17:04:20|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630688670000|2021-09-03 17:04:30|624.75|622.35|624.75|622.35|624.75|622.35|624.75|622.35|0
1630688680000|2021-09-03 17:04:40|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630688690000|2021-09-03 17:04:50|624.46|622.06|624.46|622.06|624.46|622.06|624.46|622.06|0
1630688700000|2021-09-03 17:05:00|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630688720000|2021-09-03 17:05:20|624.46|622.06|624.85|622.45|624.85|622.45|624.46|622.06|0
1630688730000|2021-09-03 17:05:30|624.75|622.35|624.65|622.25|624.75|622.35|624.65|622.25|0
1630688740000|2021-09-03 17:05:40|624.46|622.06|624.65|622.25|624.65|622.25|624.46|622.06|0
1630688850000|2021-09-03 17:07:30|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1630688880000|2021-09-03 17:08:00|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1630688890000|2021-09-03 17:08:10|624.85|622.45|624.85|622.45|624.85|622.45|624.85|622.45|0
1630688920000|2021-09-03 17:08:40|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1630688950000|2021-09-03 17:09:10|624.46|622.06|624.85|622.45|624.85|622.45|624.46|622.06|0
1630689020000|2021-09-03 17:10:20|625.04|622.64|625.24|622.84|625.24|622.84|625.04|622.64|0
1630689030000|2021-09-03 17:10:30|625.43|623.03|625.43|623.03|625.43|623.03|625.43|623.03|0
1630689060000|2021-09-03 17:11:00|625.24|622.84|625.43|623.03|625.43|623.03|625.24|622.84|0
1630689100000|2021-09-03 17:11:40|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1630689110000|2021-09-03 17:11:50|625.43|623.03|625.43|623.03|625.53|623.13|625.43|623.03|0
1630689150000|2021-09-03 17:12:30|625.24|622.84|625.43|623.03|625.43|623.03|625.24|622.84|0
1630689170000|2021-09-03 17:12:50|625.63|623.23|625.63|623.23|625.63|623.23|625.63|623.23|0
1630689200000|2021-09-03 17:13:20|625.82|623.42|625.72|623.32|625.82|623.42|625.72|623.32|0
1630689210000|2021-09-03 17:13:30|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630689230000|2021-09-03 17:13:50|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1630689270000|2021-09-03 17:14:30|626.22|623.82|626.22|623.82|626.22|623.82|626.22|623.82|0
1630689280000|2021-09-03 17:14:40|626.41|624.01|626.8|624.4|626.8|624.4|626.41|624.01|0
1630689290000|2021-09-03 17:14:50|626.61|624.21|626.8|624.4|626.8|624.4|626.61|624.21|0
1630689310000|2021-09-03 17:15:10|626.61|624.21|626.41|624.01|626.61|624.21|626.41|624.01|0
1630689320000|2021-09-03 17:15:20|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630689330000|2021-09-03 17:15:30|626.41|624.01|626.61|624.21|626.61|624.21|626.41|624.01|0
1630689340000|2021-09-03 17:15:40|626.8|624.4|626.61|624.21|626.8|624.4|626.61|624.21|0
1630689360000|2021-09-03 17:16:00|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689370000|2021-09-03 17:16:10|626.7|624.3|626.8|624.4|626.8|624.4|626.61|624.21|0
1630689380000|2021-09-03 17:16:20|626.61|624.21|626.8|624.4|626.8|624.4|626.61|624.21|0
1630689430000|2021-09-03 17:17:10|626.61|624.21|626.61|624.21|626.61|624.21|626.61|624.21|0
1630689440000|2021-09-03 17:17:20|626.8|624.4|626.61|624.21|626.8|624.4|626.61|624.21|0
1630689460000|2021-09-03 17:17:40|626.8|624.4|626.8|624.4|626.8|624.4|626.7|624.3|0
1630689480000|2021-09-03 17:18:00|627|624.6|627|624.6|627|624.6|627|624.6|0
1630689490000|2021-09-03 17:18:10|626.8|624.4|627|624.6|627|624.6|626.8|624.4|0
1630689500000|2021-09-03 17:18:20|626.8|624.4|627|624.6|627|624.6|626.8|624.4|0
1630689530000|2021-09-03 17:18:50|627.09|624.69|627.39|624.99|627.39|624.99|627.09|624.69|0
1630689540000|2021-09-03 17:19:00|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630689560000|2021-09-03 17:19:20|627.39|624.99|627.39|624.99|627.39|624.99|627.19|624.79|0
1630689580000|2021-09-03 17:19:40|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630689590000|2021-09-03 17:19:50|627|624.6|627|624.6|627|624.6|627|624.6|0
1630689600000|2021-09-03 17:20:00|627.19|624.79|627.19|624.79|627.19|624.79|627.19|624.79|0
1630689620000|2021-09-03 17:20:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630689630000|2021-09-03 17:20:30|627|624.6|627.19|624.79|627.19|624.79|627|624.6|0
1630689640000|2021-09-03 17:20:40|627|624.6|627|624.6|627|624.6|627|624.6|0
1630689650000|2021-09-03 17:20:50|626.8|624.4|626.61|624.21|626.8|624.4|626.61|624.21|0
1630689660000|2021-09-03 17:21:00|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689670000|2021-09-03 17:21:10|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1630689690000|2021-09-03 17:21:30|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630689730000|2021-09-03 17:22:10|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630689750000|2021-09-03 17:22:30|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689760000|2021-09-03 17:22:40|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630689770000|2021-09-03 17:22:50|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689780000|2021-09-03 17:23:00|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630689790000|2021-09-03 17:23:10|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630689800000|2021-09-03 17:23:20|626.31|623.91|626.41|624.01|626.41|624.01|626.31|623.91|0
1630689810000|2021-09-03 17:23:30|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630689820000|2021-09-03 17:23:40|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630689830000|2021-09-03 17:23:50|626.6|624.2|626.6|624.2|626.6|624.2|626.41|624.01|0
1630689880000|2021-09-03 17:24:40|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689890000|2021-09-03 17:24:50|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630689900000|2021-09-03 17:25:00|626.8|624.4|626.8|624.4|626.8|624.4|626.8|624.4|0
1630689910000|2021-09-03 17:25:10|627|624.6|627|624.6|627|624.6|627|624.6|0
1630689930000|2021-09-03 17:25:30|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630689940000|2021-09-03 17:25:40|626.8|624.4|626.7|624.3|626.8|624.4|626.7|624.3|0
1630689950000|2021-09-03 17:25:50|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630689980000|2021-09-03 17:26:20|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630689990000|2021-09-03 17:26:30|626.21|623.81|626.41|624.01|626.41|624.01|626.21|623.81|0
1630690010000|2021-09-03 17:26:50|626.21|623.81|626.41|624.01|626.41|624.01|626.21|623.81|0
1630690020000|2021-09-03 17:27:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690030000|2021-09-03 17:27:10|626.41|624.01|626.3|623.9|626.41|624.01|626.3|623.9|0
1630690040000|2021-09-03 17:27:20|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630690050000|2021-09-03 17:27:30|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690080000|2021-09-03 17:28:00|626.11|623.71|626.21|623.81|626.21|623.81|626.11|623.71|0
1630690120000|2021-09-03 17:28:40|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630690150000|2021-09-03 17:29:10|625.91|623.51|626.01|623.61|626.01|623.61|625.91|623.51|0
1630690170000|2021-09-03 17:29:30|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630690200000|2021-09-03 17:30:00|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690230000|2021-09-03 17:30:30|626.41|624.01|626.41|624.01|626.41|624.01|626.41|624.01|0
1630690250000|2021-09-03 17:30:50|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690260000|2021-09-03 17:31:00|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630690270000|2021-09-03 17:31:10|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690290000|2021-09-03 17:31:30|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630690320000|2021-09-03 17:32:00|626.69|624.29|626.6|624.2|626.69|624.29|626.6|624.2|0
1630690330000|2021-09-03 17:32:10|626.69|624.29|626.6|624.2|626.69|624.29|626.6|624.2|0
1630690350000|2021-09-03 17:32:30|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630690370000|2021-09-03 17:32:50|626.8|624.4|626.6|624.2|626.8|624.4|626.6|624.2|0
1630690390000|2021-09-03 17:33:10|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690400000|2021-09-03 17:33:20|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630690410000|2021-09-03 17:33:30|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690420000|2021-09-03 17:33:40|626.3|623.9|626.4|624|626.4|624|626.3|623.9|0
1630690430000|2021-09-03 17:33:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690440000|2021-09-03 17:34:00|626.3|623.9|626.21|623.81|626.3|623.9|626.21|623.81|0
1630690450000|2021-09-03 17:34:10|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690460000|2021-09-03 17:34:20|626.3|623.9|626.21|623.81|626.3|623.9|626.01|623.61|0
1630690470000|2021-09-03 17:34:30|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630690510000|2021-09-03 17:35:10|625.82|623.42|625.82|623.42|625.82|623.42|625.82|623.42|0
1630690520000|2021-09-03 17:35:20|625.62|623.22|625.42|623.02|625.62|623.22|625.42|623.02|0
1630690530000|2021-09-03 17:35:30|625.62|623.22|625.23|622.83|625.62|623.22|625.23|622.83|0
1630690540000|2021-09-03 17:35:40|625.42|623.02|625.42|623.02|625.42|623.02|625.42|623.02|0
1630690550000|2021-09-03 17:35:50|625.62|623.22|625.62|623.22|625.62|623.22|625.62|623.22|0
1630690560000|2021-09-03 17:36:00|625.42|623.02|625.62|623.22|625.62|623.22|625.42|623.02|0
1630690580000|2021-09-03 17:36:20|625.81|623.41|625.81|623.41|625.81|623.41|625.81|623.41|0
1630690600000|2021-09-03 17:36:40|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630690610000|2021-09-03 17:36:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690630000|2021-09-03 17:37:10|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630690640000|2021-09-03 17:37:20|626.1|623.7|626.01|623.61|626.1|623.7|626.01|623.61|0
1630690670000|2021-09-03 17:37:50|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690680000|2021-09-03 17:38:00|626.01|623.61|626.01|623.61|626.01|623.61|626.01|623.61|0
1630690690000|2021-09-03 17:38:10|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690740000|2021-09-03 17:39:00|626.4|624|626.4|624|626.4|624|626.21|623.81|0
1630690760000|2021-09-03 17:39:20|626.21|623.81|626.21|623.81|626.21|623.81|626.21|623.81|0
1630690770000|2021-09-03 17:39:30|626.4|624|626.21|623.81|626.4|624|626.21|623.81|0
1630690780000|2021-09-03 17:39:40|626.4|624|626.4|624|626.4|624|626.4|624|0
1630690790000|2021-09-03 17:39:50|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1630690800000|2021-09-03 17:40:00|626.4|624|626.4|624|626.4|624|626.3|623.9|0
1630690830000|2021-09-03 17:40:30|626.6|624.2|626.79|624.39|626.79|624.39|626.6|624.2|0
1630690850000|2021-09-03 17:40:50|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630690860000|2021-09-03 17:41:00|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630690920000|2021-09-03 17:42:00|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630690930000|2021-09-03 17:42:10|627.58|625.18|627.38|624.98|627.58|625.18|627.38|624.98|0
1630690940000|2021-09-03 17:42:20|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630690950000|2021-09-03 17:42:30|627.18|624.78|626.99|624.59|627.18|624.78|626.99|624.59|0
1630690980000|2021-09-03 17:43:00|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630690990000|2021-09-03 17:43:10|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630691000000|2021-09-03 17:43:20|626.89|624.49|626.99|624.59|626.99|624.59|626.89|624.49|0
1630691030000|2021-09-03 17:43:50|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691050000|2021-09-03 17:44:10|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691060000|2021-09-03 17:44:20|627.28|624.88|627.18|624.78|627.28|624.88|627.18|624.78|0
1630691070000|2021-09-03 17:44:30|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691090000|2021-09-03 17:44:50|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691100000|2021-09-03 17:45:00|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691110000|2021-09-03 17:45:10|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691120000|2021-09-03 17:45:20|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691130000|2021-09-03 17:45:30|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1630691140000|2021-09-03 17:45:40|627.38|624.98|627.58|625.18|627.58|625.18|627.38|624.98|0
1630691150000|2021-09-03 17:45:50|627.38|624.98|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691160000|2021-09-03 17:46:00|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691170000|2021-09-03 17:46:10|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691180000|2021-09-03 17:46:20|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691190000|2021-09-03 17:46:30|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691220000|2021-09-03 17:47:00|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1630691230000|2021-09-03 17:47:10|627.38|624.98|627.38|624.98|627.47|625.07|627.38|624.98|0
1630691240000|2021-09-03 17:47:20|627.57|625.17|627.38|624.98|627.57|625.17|627.38|624.98|0
1630691250000|2021-09-03 17:47:30|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691260000|2021-09-03 17:47:40|626.99|624.59|627.18|624.78|627.18|624.78|626.99|624.59|0
1630691270000|2021-09-03 17:47:50|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630691290000|2021-09-03 17:48:10|626.79|624.39|626.79|624.39|626.79|624.39|626.79|624.39|0
1630691310000|2021-09-03 17:48:30|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630691340000|2021-09-03 17:49:00|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691360000|2021-09-03 17:49:20|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691370000|2021-09-03 17:49:30|627.57|625.17|627.77|625.37|627.77|625.37|627.57|625.17|0
1630691380000|2021-09-03 17:49:40|627.57|625.17|627.57|625.17|627.77|625.37|627.57|625.17|0
1630691400000|2021-09-03 17:50:00|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691410000|2021-09-03 17:50:10|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691420000|2021-09-03 17:50:20|627.18|624.78|626.98|624.58|627.18|624.78|626.98|624.58|0
1630691440000|2021-09-03 17:50:40|627.18|624.78|626.98|624.58|627.18|624.78|626.98|624.58|0
1630691450000|2021-09-03 17:50:50|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691470000|2021-09-03 17:51:10|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691490000|2021-09-03 17:51:30|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691520000|2021-09-03 17:52:00|627.67|625.27|627.67|625.27|627.67|625.27|627.67|625.27|0
1630691530000|2021-09-03 17:52:10|627.77|625.37|627.77|625.37|627.77|625.37|627.57|625.17|0
1630691540000|2021-09-03 17:52:20|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691550000|2021-09-03 17:52:30|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691580000|2021-09-03 17:53:00|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691590000|2021-09-03 17:53:10|627.18|624.78|627.27|624.87|627.38|624.98|627.18|624.78|0
1630691600000|2021-09-03 17:53:20|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691610000|2021-09-03 17:53:30|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691620000|2021-09-03 17:53:40|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691630000|2021-09-03 17:53:50|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691640000|2021-09-03 17:54:00|627.18|624.78|627.38|624.98|627.38|624.98|627.18|624.78|0
1630691660000|2021-09-03 17:54:20|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691680000|2021-09-03 17:54:40|627.77|625.37|627.77|625.37|627.77|625.37|627.77|625.37|0
1630691690000|2021-09-03 17:54:50|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691700000|2021-09-03 17:55:00|627.38|624.98|627.38|624.98|627.38|624.98|627.38|624.98|0
1630691710000|2021-09-03 17:55:10|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691720000|2021-09-03 17:55:20|627.38|624.98|627.18|624.78|627.38|624.98|627.18|624.78|0
1630691730000|2021-09-03 17:55:30|627.38|624.98|627.37|624.97|627.38|624.98|627.37|624.97|0
1630691740000|2021-09-03 17:55:40|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630691750000|2021-09-03 17:55:50|626.98|624.58|627.18|624.78|627.18|624.78|626.98|624.58|0
1630691770000|2021-09-03 17:56:10|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630691790000|2021-09-03 17:56:30|627.57|625.17|627.37|624.97|627.57|625.17|627.37|624.97|0
1630691800000|2021-09-03 17:56:40|627.47|625.07|627.37|624.97|627.57|625.17|627.37|624.97|0
1630691810000|2021-09-03 17:56:50|627.47|625.07|627.37|624.97|627.57|625.17|627.37|624.97|0
1630691820000|2021-09-03 17:57:00|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691830000|2021-09-03 17:57:10|627.77|625.37|627.77|625.37|627.77|625.37|627.77|625.37|0
1630691870000|2021-09-03 17:57:50|627.57|625.17|627.77|625.37|627.77|625.37|627.57|625.17|0
1630691900000|2021-09-03 17:58:20|627.96|625.56|627.96|625.56|627.96|625.56|627.96|625.56|0
1630691960000|2021-09-03 17:59:20|627.77|625.37|627.77|625.37|627.77|625.37|627.77|625.37|0
1630691970000|2021-09-03 17:59:30|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630691980000|2021-09-03 17:59:40|627.77|625.37|627.77|625.37|627.77|625.37|627.77|625.37|0
1630691990000|2021-09-03 17:59:50|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630692000000|2021-09-03 18:00:00|627.77|625.37|627.77|625.37|627.77|625.37|627.77|625.37|0
1630692010000|2021-09-03 18:00:10|627.57|625.17|627.77|625.37|627.77|625.37|627.57|625.17|0
1630692030000|2021-09-03 18:00:30|627.57|625.17|627.57|625.17|627.57|625.17|627.57|625.17|0
1630692040000|2021-09-03 18:00:40|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630692050000|2021-09-03 18:00:50|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630692060000|2021-09-03 18:01:00|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692080000|2021-09-03 18:01:20|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630692100000|2021-09-03 18:01:40|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1630692110000|2021-09-03 18:01:50|626.78|624.38|626.59|624.19|626.78|624.38|626.59|624.19|0
1630692120000|2021-09-03 18:02:00|626.78|624.38|626.98|624.58|626.98|624.58|626.78|624.38|0
1630692130000|2021-09-03 18:02:10|627.18|624.78|627.37|624.97|627.37|624.97|627.18|624.78|0
1630692140000|2021-09-03 18:02:20|627.57|625.17|627.18|624.78|627.57|625.17|627.18|624.78|0
1630692170000|2021-09-03 18:02:50|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630692180000|2021-09-03 18:03:00|627.47|625.07|627.57|625.17|627.57|625.17|627.37|624.97|0
1630692200000|2021-09-03 18:03:20|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630692210000|2021-09-03 18:03:30|627.57|625.17|627.37|624.97|627.57|625.17|627.37|624.97|0
1630692220000|2021-09-03 18:03:40|627.18|624.78|627.18|624.78|627.18|624.78|627.18|624.78|0
1630692240000|2021-09-03 18:04:00|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692250000|2021-09-03 18:04:10|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630692260000|2021-09-03 18:04:20|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630692270000|2021-09-03 18:04:30|626.39|623.99|626.39|623.99|626.39|623.99|626.39|623.99|0
1630692280000|2021-09-03 18:04:40|626.59|624.19|626.39|623.99|626.59|624.19|626.39|623.99|0
1630692290000|2021-09-03 18:04:50|626.59|624.19|626.78|624.38|626.78|624.38|626.59|624.19|0
1630692300000|2021-09-03 18:05:00|626.59|624.19|626.59|624.19|626.78|624.38|626.59|624.19|0
1630692320000|2021-09-03 18:05:20|626.39|623.99|626.19|623.79|626.39|623.99|626.19|623.79|0
1630692340000|2021-09-03 18:05:40|626|623.6|626|623.6|626|623.6|626|623.6|0
1630692350000|2021-09-03 18:05:50|626.19|623.79|626.39|623.99|626.39|623.99|626.19|623.79|0
1630692360000|2021-09-03 18:06:00|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630692370000|2021-09-03 18:06:10|626.78|624.38|626.59|624.19|626.78|624.38|626.59|624.19|0
1630692380000|2021-09-03 18:06:20|626.78|624.38|626.39|623.99|626.78|624.38|626.39|623.99|0
1630692390000|2021-09-03 18:06:30|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630692400000|2021-09-03 18:06:40|626.39|623.99|626.59|624.19|626.59|624.19|626.39|623.99|0
1630692410000|2021-09-03 18:06:50|626.39|623.99|626.48|624.08|626.48|624.08|626.39|623.99|0
1630692420000|2021-09-03 18:07:00|626.59|624.19|626.39|623.99|626.59|624.19|626.39|623.99|0
1630692430000|2021-09-03 18:07:10|626.29|623.89|626.39|623.99|626.39|623.99|626.29|623.89|0
1630692450000|2021-09-03 18:07:30|626.48|624.08|626.59|624.19|626.59|624.19|626.48|624.08|0
1630692480000|2021-09-03 18:08:00|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630692490000|2021-09-03 18:08:10|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692500000|2021-09-03 18:08:20|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630692510000|2021-09-03 18:08:30|626.68|624.28|626.59|624.19|626.78|624.38|626.59|624.19|0
1630692520000|2021-09-03 18:08:40|626.78|624.38|626.88|624.48|626.98|624.58|626.78|624.38|0
1630692530000|2021-09-03 18:08:50|626.98|624.58|626.78|624.38|626.98|624.58|626.78|624.38|0
1630692540000|2021-09-03 18:09:00|626.98|624.58|626.78|624.38|626.98|624.58|626.78|624.38|0
1630692570000|2021-09-03 18:09:30|626.59|624.19|626.59|624.19|626.59|624.19|626.59|624.19|0
1630692580000|2021-09-03 18:09:40|626.68|624.28|626.78|624.38|626.78|624.38|626.68|624.28|0
1630692590000|2021-09-03 18:09:50|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692600000|2021-09-03 18:10:00|627.17|624.77|627.07|624.67|627.17|624.77|627.07|624.67|0
1630692610000|2021-09-03 18:10:10|627.17|624.77|627.37|624.97|627.37|624.97|627.17|624.77|0
1630692620000|2021-09-03 18:10:20|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630692630000|2021-09-03 18:10:30|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692640000|2021-09-03 18:10:40|627.17|624.77|626.98|624.58|627.17|624.77|626.98|624.58|0
1630692650000|2021-09-03 18:10:50|627.17|624.77|627.17|624.77|627.17|624.77|626.98|624.58|0
1630692670000|2021-09-03 18:11:10|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630692680000|2021-09-03 18:11:20|627.56|625.16|627.56|625.16|627.56|625.16|627.56|625.16|0
1630692700000|2021-09-03 18:11:40|627.46|625.06|627.37|624.97|627.56|625.16|627.37|624.97|0
1630692710000|2021-09-03 18:11:50|627.56|625.16|627.37|624.97|627.56|625.16|627.37|624.97|0
1630692730000|2021-09-03 18:12:10|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630692750000|2021-09-03 18:12:30|626.98|624.58|627.17|624.77|627.17|624.77|626.98|624.58|0
1630692760000|2021-09-03 18:12:40|626.98|624.58|626.98|624.58|627.17|624.77|626.98|624.58|0
1630692780000|2021-09-03 18:13:00|626.87|624.47|626.98|624.58|626.98|624.58|626.87|624.47|0
1630692790000|2021-09-03 18:13:10|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1630692800000|2021-09-03 18:13:20|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1630692840000|2021-09-03 18:14:00|627.17|624.77|626.98|624.58|627.17|624.77|626.98|624.58|0
1630692850000|2021-09-03 18:14:10|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630692880000|2021-09-03 18:14:40|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630692890000|2021-09-03 18:14:50|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630692900000|2021-09-03 18:15:00|626.97|624.57|627.17|624.77|627.17|624.77|626.97|624.57|0
1630692920000|2021-09-03 18:15:20|627.07|624.67|627.37|624.97|627.37|624.97|627.07|624.67|0
1630692930000|2021-09-03 18:15:30|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630692950000|2021-09-03 18:15:50|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630692990000|2021-09-03 18:16:30|627.17|624.77|626.97|624.57|627.17|624.77|626.97|624.57|0
1630693000000|2021-09-03 18:16:40|627.17|624.77|626.97|624.57|627.17|624.77|626.97|624.57|0
1630693010000|2021-09-03 18:16:50|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630693030000|2021-09-03 18:17:10|627.37|624.97|627.37|624.97|627.37|624.97|627.37|624.97|0
1630693070000|2021-09-03 18:17:50|627.56|625.16|627.56|625.16|627.56|625.16|627.56|625.16|0
1630693090000|2021-09-03 18:18:10|627.76|625.36|627.76|625.36|627.76|625.36|627.76|625.36|0
1630693120000|2021-09-03 18:18:40|627.95|625.55|627.85|625.45|627.95|625.55|627.85|625.45|0
1630693130000|2021-09-03 18:18:50|627.76|625.36|627.95|625.55|627.95|625.55|627.76|625.36|0
1630693160000|2021-09-03 18:19:20|627.76|625.36|627.95|625.55|627.95|625.55|627.76|625.36|0
1630693170000|2021-09-03 18:19:30|627.76|625.36|627.76|625.36|627.76|625.36|627.76|625.36|0
1630693200000|2021-09-03 18:20:00|627.56|625.16|627.56|625.16|627.56|625.16|627.56|625.16|0
1630693220000|2021-09-03 18:20:20|627.66|625.26|627.56|625.16|627.66|625.26|627.56|625.16|0
1630693240000|2021-09-03 18:20:40|627.36|624.96|627.36|624.96|627.36|624.96|627.36|624.96|0
1630693280000|2021-09-03 18:21:20|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630693320000|2021-09-03 18:22:00|627.26|624.86|627.26|624.86|627.26|624.86|627.26|624.86|0
1630693330000|2021-09-03 18:22:10|627.17|624.77|626.97|624.57|627.17|624.77|626.97|624.57|0
1630693360000|2021-09-03 18:22:40|626.78|624.38|626.97|624.57|626.97|624.57|626.78|624.38|0
1630693370000|2021-09-03 18:22:50|626.78|624.38|627.17|624.77|627.17|624.77|626.78|624.38|0
1630693380000|2021-09-03 18:23:00|626.97|624.57|627.17|624.77|627.17|624.77|626.97|624.57|0
1630693420000|2021-09-03 18:23:40|627.07|624.67|627.36|624.96|627.36|624.96|627.07|624.67|0
1630693460000|2021-09-03 18:24:20|627.26|624.86|627.17|624.77|627.26|624.86|627.17|624.77|0
1630693490000|2021-09-03 18:24:50|627.26|624.86|627.17|624.77|627.26|624.86|627.17|624.77|0
1630693500000|2021-09-03 18:25:00|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693510000|2021-09-03 18:25:10|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630693520000|2021-09-03 18:25:20|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693530000|2021-09-03 18:25:30|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693540000|2021-09-03 18:25:40|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630693550000|2021-09-03 18:25:50|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630693560000|2021-09-03 18:26:00|627.06|624.66|627.17|624.77|627.17|624.77|626.97|624.57|0
1630693570000|2021-09-03 18:26:10|627.36|624.96|627.17|624.77|627.36|624.96|627.17|624.77|0
1630693600000|2021-09-03 18:26:40|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693610000|2021-09-03 18:26:50|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693620000|2021-09-03 18:27:00|626.58|624.18|626.97|624.57|626.97|624.57|626.58|624.18|0
1630693640000|2021-09-03 18:27:20|626.77|624.37|626.58|624.18|626.77|624.37|626.58|624.18|0
1630693650000|2021-09-03 18:27:30|626.77|624.37|626.97|624.57|626.97|624.57|626.77|624.37|0
1630693670000|2021-09-03 18:27:50|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1630693680000|2021-09-03 18:28:00|627.06|624.66|626.77|624.37|627.06|624.66|626.77|624.37|0
1630693690000|2021-09-03 18:28:10|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630693700000|2021-09-03 18:28:20|626.77|624.37|626.58|624.18|626.77|624.37|626.58|624.18|0
1630693710000|2021-09-03 18:28:30|626.38|623.98|626.67|624.27|626.67|624.27|626.38|623.98|0
1630693720000|2021-09-03 18:28:40|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630693730000|2021-09-03 18:28:50|626.77|624.37|626.58|624.18|626.77|624.37|626.58|624.18|0
1630693740000|2021-09-03 18:29:00|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693760000|2021-09-03 18:29:20|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693770000|2021-09-03 18:29:30|627.16|624.76|626.97|624.57|627.16|624.76|626.97|624.57|0
1630693780000|2021-09-03 18:29:40|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693790000|2021-09-03 18:29:50|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693800000|2021-09-03 18:30:00|627.16|624.76|626.97|624.57|627.16|624.76|626.97|624.57|0
1630693810000|2021-09-03 18:30:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693850000|2021-09-03 18:30:50|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693860000|2021-09-03 18:31:00|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630693870000|2021-09-03 18:31:10|627.06|624.66|627.16|624.76|627.16|624.76|627.06|624.66|0
1630693900000|2021-09-03 18:31:40|626.97|624.57|626.77|624.37|626.97|624.57|626.77|624.37|0
1630693910000|2021-09-03 18:31:50|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693920000|2021-09-03 18:32:00|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693930000|2021-09-03 18:32:10|626.58|624.18|626.58|624.18|626.77|624.37|626.58|624.18|0
1630693940000|2021-09-03 18:32:20|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693950000|2021-09-03 18:32:30|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630693960000|2021-09-03 18:32:40|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630693970000|2021-09-03 18:32:50|626.58|624.18|626.58|624.18|626.58|624.18|626.58|624.18|0
1630693980000|2021-09-03 18:33:00|626.77|624.37|626.77|624.37|626.77|624.37|626.58|624.18|0
1630694010000|2021-09-03 18:33:30|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630694020000|2021-09-03 18:33:40|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694030000|2021-09-03 18:33:50|626.58|624.18|626.77|624.37|626.77|624.37|626.58|624.18|0
1630694050000|2021-09-03 18:34:10|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630694070000|2021-09-03 18:34:30|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694080000|2021-09-03 18:34:40|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630694120000|2021-09-03 18:35:20|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630694130000|2021-09-03 18:35:30|626.97|624.57|626.97|624.57|626.97|624.57|626.97|624.57|0
1630694140000|2021-09-03 18:35:40|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630694170000|2021-09-03 18:36:10|626.97|624.57|626.77|624.37|626.97|624.57|626.77|624.37|0
1630694180000|2021-09-03 18:36:20|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694190000|2021-09-03 18:36:30|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630694200000|2021-09-03 18:36:40|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630694220000|2021-09-03 18:37:00|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630694250000|2021-09-03 18:37:30|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630694260000|2021-09-03 18:37:40|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694280000|2021-09-03 18:38:00|626.86|624.46|626.97|624.57|626.97|624.57|626.86|624.46|0
1630694290000|2021-09-03 18:38:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694300000|2021-09-03 18:38:20|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1630694310000|2021-09-03 18:38:30|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630694350000|2021-09-03 18:39:10|626.77|624.37|626.96|624.56|626.96|624.56|626.77|624.37|0
1630694370000|2021-09-03 18:39:30|626.86|624.46|626.57|624.17|626.86|624.46|626.57|624.17|0
1630694380000|2021-09-03 18:39:40|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694390000|2021-09-03 18:39:50|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630694400000|2021-09-03 18:40:00|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694430000|2021-09-03 18:40:30|626.57|624.17|626.77|624.37|626.77|624.37|626.57|624.17|0
1630694440000|2021-09-03 18:40:40|626.57|624.17|626.67|624.27|626.67|624.27|626.57|624.17|0
1630694450000|2021-09-03 18:40:50|626.57|624.17|626.77|624.37|626.77|624.37|626.57|624.17|0
1630694460000|2021-09-03 18:41:00|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694470000|2021-09-03 18:41:10|626.77|624.37|626.77|624.37|626.77|624.37|626.77|624.37|0
1630694480000|2021-09-03 18:41:20|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694490000|2021-09-03 18:41:30|626.77|624.37|626.77|624.37|626.77|624.37|626.57|624.17|0
1630694520000|2021-09-03 18:42:00|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630694530000|2021-09-03 18:42:10|627.06|624.66|627.06|624.66|627.06|624.66|627.06|624.66|0
1630694540000|2021-09-03 18:42:20|627.16|624.76|626.96|624.56|627.16|624.76|626.96|624.56|0
1630694580000|2021-09-03 18:43:00|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630694590000|2021-09-03 18:43:10|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630694600000|2021-09-03 18:43:20|627.16|624.76|627.16|624.76|627.16|624.76|626.96|624.56|0
1630694620000|2021-09-03 18:43:40|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630694640000|2021-09-03 18:44:00|626.77|624.37|626.86|624.46|626.96|624.56|626.77|624.37|0
1630694650000|2021-09-03 18:44:10|626.96|624.56|626.77|624.37|626.96|624.56|626.77|624.37|0
1630694670000|2021-09-03 18:44:30|626.57|624.17|626.77|624.37|626.77|624.37|626.57|624.17|0
1630694680000|2021-09-03 18:44:40|626.66|624.26|626.77|624.37|626.77|624.37|626.66|624.26|0
1630694690000|2021-09-03 18:44:50|626.66|624.26|626.77|624.37|626.77|624.37|626.57|624.17|0
1630694710000|2021-09-03 18:45:10|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694720000|2021-09-03 18:45:20|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1630694730000|2021-09-03 18:45:30|626.66|624.26|626.66|624.26|626.66|624.26|626.66|624.26|0
1630694740000|2021-09-03 18:45:40|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694760000|2021-09-03 18:46:00|626.47|624.07|626.37|623.97|626.47|624.07|626.37|623.97|0
1630694770000|2021-09-03 18:46:10|626.18|623.78|626.18|623.78|626.18|623.78|626.18|623.78|0
1630694790000|2021-09-03 18:46:30|625.98|623.58|625.98|623.58|626.18|623.78|625.98|623.58|0
1630694800000|2021-09-03 18:46:40|626.18|623.78|626.18|623.78|626.18|623.78|626.08|623.68|0
1630694810000|2021-09-03 18:46:50|626.37|623.97|626.18|623.78|626.37|623.97|626.18|623.78|0
1630694820000|2021-09-03 18:47:00|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630694840000|2021-09-03 18:47:20|626.18|623.78|626.18|623.78|626.37|623.97|626.18|623.78|0
1630694860000|2021-09-03 18:47:40|626.37|623.97|626.37|623.97|626.37|623.97|626.37|623.97|0
1630694870000|2021-09-03 18:47:50|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630694890000|2021-09-03 18:48:10|626.37|623.97|626.37|623.97|626.57|624.17|626.37|623.97|0
1630694930000|2021-09-03 18:48:50|626.18|623.78|626.37|623.97|626.37|623.97|626.18|623.78|0
1630694940000|2021-09-03 18:49:00|626.18|623.78|626.37|623.97|626.37|623.97|626.18|623.78|0
1630694990000|2021-09-03 18:49:50|626.18|623.78|626.37|623.97|626.37|623.97|626.18|623.78|0
1630695000000|2021-09-03 18:50:00|626.57|624.17|626.37|623.97|626.57|624.17|626.37|623.97|0
1630695010000|2021-09-03 18:50:10|626.47|624.07|626.47|624.07|626.47|624.07|626.47|624.07|0
1630695020000|2021-09-03 18:50:20|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1630695050000|2021-09-03 18:50:50|626.76|624.36|626.57|624.17|626.76|624.36|626.57|624.17|0
1630695060000|2021-09-03 18:51:00|626.66|624.26|626.57|624.17|626.76|624.36|626.57|624.17|0
1630695070000|2021-09-03 18:51:10|626.76|624.36|626.66|624.26|626.76|624.36|626.57|624.17|0
1630695080000|2021-09-03 18:51:20|626.76|624.36|626.57|624.17|626.76|624.36|626.57|624.17|0
1630695090000|2021-09-03 18:51:30|626.76|624.36|626.76|624.36|626.76|624.36|626.76|624.36|0
1630695110000|2021-09-03 18:51:50|626.96|624.56|626.76|624.36|626.96|624.56|626.76|624.36|0
1630695130000|2021-09-03 18:52:10|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630695150000|2021-09-03 18:52:30|626.76|624.36|626.96|624.56|626.96|624.56|626.76|624.36|0
1630695160000|2021-09-03 18:52:40|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1630695180000|2021-09-03 18:53:00|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630695190000|2021-09-03 18:53:10|627.16|624.76|626.96|624.56|627.16|624.76|626.96|624.56|0
1630695210000|2021-09-03 18:53:30|626.86|624.46|626.96|624.56|626.96|624.56|626.86|624.46|0
1630695230000|2021-09-03 18:53:50|627.16|624.76|626.96|624.56|627.16|624.76|626.96|624.56|0
1630695250000|2021-09-03 18:54:10|626.86|624.46|626.76|624.36|626.86|624.46|626.76|624.36|0
1630695260000|2021-09-03 18:54:20|626.86|624.46|626.76|624.36|626.96|624.56|626.76|624.36|0
1630695270000|2021-09-03 18:54:30|626.96|624.56|626.96|624.56|626.96|624.56|626.96|624.56|0
1630695280000|2021-09-03 18:54:40|627.15|624.75|626.96|624.56|627.15|624.75|626.96|624.56|0
1630695290000|2021-09-03 18:54:50|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630695300000|2021-09-03 18:55:00|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630695310000|2021-09-03 18:55:10|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630695320000|2021-09-03 18:55:20|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630695330000|2021-09-03 18:55:30|627.94|625.54|627.74|625.34|627.94|625.54|627.74|625.34|0
1630695340000|2021-09-03 18:55:40|627.55|625.15|627.55|625.15|627.55|625.15|627.55|625.15|0
1630695350000|2021-09-03 18:55:50|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630695360000|2021-09-03 18:56:00|627.44|625.04|627.55|625.15|627.55|625.15|627.44|625.04|0
1630695390000|2021-09-03 18:56:30|627.35|624.95|627.55|625.15|627.55|625.15|627.35|624.95|0
1630695400000|2021-09-03 18:56:40|627.35|624.95|627.15|624.75|627.35|624.95|627.15|624.75|0
1630695430000|2021-09-03 18:57:10|626.96|624.56|627.15|624.75|627.15|624.75|626.96|624.56|0
1630695480000|2021-09-03 18:58:00|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630695490000|2021-09-03 18:58:10|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630695500000|2021-09-03 18:58:20|627.25|624.85|627.25|624.85|627.25|624.85|627.25|624.85|0
1630695510000|2021-09-03 18:58:30|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630695520000|2021-09-03 18:58:40|627.15|624.75|627.15|624.75|627.15|624.75|627.15|624.75|0
1630695540000|2021-09-03 18:59:00|627.35|624.95|627.35|624.95|627.55|625.15|627.35|624.95|0
1630695550000|2021-09-03 18:59:10|627.55|625.15|627.35|624.95|627.55|625.15|627.35|624.95|0
1630695560000|2021-09-03 18:59:20|627.54|625.14|627.54|625.14|627.54|625.14|627.54|625.14|0
1630695580000|2021-09-03 18:59:40|627.35|624.95|627.35|624.95|627.35|624.95|627.35|624.95|0
1630695600000|2021-09-03 19:00:00|627.15|624.75|627.35|624.95|627.35|624.95|627.15|624.75|0
1630695610000|2021-09-03 19:00:10|627.54|625.14|627.54|625.14|627.54|625.14|627.54|625.14|0
1630695620000|2021-09-03 19:00:20|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630695630000|2021-09-03 19:00:30|627.54|625.14|627.74|625.34|627.74|625.34|627.54|625.14|0
1630695670000|2021-09-03 19:01:10|627.94|625.54|627.74|625.34|627.94|625.54|627.74|625.34|0
1630695680000|2021-09-03 19:01:20|627.94|625.54|627.94|625.54|627.94|625.54|627.94|625.54|0
1630695690000|2021-09-03 19:01:30|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630695700000|2021-09-03 19:01:40|627.54|625.14|627.94|625.54|627.94|625.54|627.54|625.14|0
1630695710000|2021-09-03 19:01:50|627.83|625.43|627.83|625.43|627.83|625.43|627.83|625.43|0
1630695720000|2021-09-03 19:02:00|627.74|625.34|627.94|625.54|627.94|625.54|627.74|625.34|0
1630695740000|2021-09-03 19:02:20|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630695750000|2021-09-03 19:02:30|627.94|625.54|627.94|625.54|627.94|625.54|627.94|625.54|0
1630695780000|2021-09-03 19:03:00|627.74|625.34|627.74|625.34|627.74|625.34|627.64|625.24|0
1630695790000|2021-09-03 19:03:10|627.94|625.54|627.94|625.54|627.94|625.54|627.94|625.54|0
1630695800000|2021-09-03 19:03:20|627.74|625.34|627.74|625.34|627.74|625.34|627.74|625.34|0
1630695810000|2021-09-03 19:03:30|627.94|625.54|627.94|625.54|627.94|625.54|627.94|625.54|0
1630695820000|2021-09-03 19:03:40|627.74|625.34|627.94|625.54|627.94|625.54|627.74|625.34|0
1630695840000|2021-09-03 19:04:00|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630695850000|2021-09-03 19:04:10|628.33|625.93|628.52|626.12|628.52|626.12|628.33|625.93|0
1630695880000|2021-09-03 19:04:40|628.62|626.22|628.72|626.32|628.72|626.32|628.62|626.22|0
1630695920000|2021-09-03 19:05:20|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1630695930000|2021-09-03 19:05:30|628.72|626.32|628.72|626.32|628.92|626.52|628.72|626.32|0
1630695940000|2021-09-03 19:05:40|628.92|626.52|628.72|626.32|628.92|626.52|628.72|626.32|0
1630695950000|2021-09-03 19:05:50|628.81|626.41|628.92|626.52|628.92|626.52|628.81|626.41|0
1630695960000|2021-09-03 19:06:00|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1630695970000|2021-09-03 19:06:10|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1630695980000|2021-09-03 19:06:20|628.72|626.32|628.72|626.32|628.72|626.32|628.72|626.32|0
1630696010000|2021-09-03 19:06:50|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696020000|2021-09-03 19:07:00|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1630696030000|2021-09-03 19:07:10|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630696040000|2021-09-03 19:07:20|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1630696050000|2021-09-03 19:07:30|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696060000|2021-09-03 19:07:40|628.62|626.22|628.33|625.93|628.62|626.22|628.33|625.93|0
1630696070000|2021-09-03 19:07:50|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696080000|2021-09-03 19:08:00|628.33|625.93|628.52|626.12|628.52|626.12|628.33|625.93|0
1630696090000|2021-09-03 19:08:10|628.33|625.93|628.52|626.12|628.52|626.12|628.33|625.93|0
1630696110000|2021-09-03 19:08:30|628.72|626.32|628.33|625.93|628.72|626.32|628.33|625.93|0
1630696120000|2021-09-03 19:08:40|628.52|626.12|628.33|625.93|628.52|626.12|628.33|625.93|0
1630696130000|2021-09-03 19:08:50|628.22|625.82|628.33|625.93|628.33|625.93|628.22|625.82|0
1630696140000|2021-09-03 19:09:00|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696170000|2021-09-03 19:09:30|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1630696190000|2021-09-03 19:09:50|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696200000|2021-09-03 19:10:00|628.33|625.93|628.33|625.93|628.33|625.93|628.33|625.93|0
1630696210000|2021-09-03 19:10:10|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696220000|2021-09-03 19:10:20|628.72|626.32|628.72|626.32|628.72|626.32|628.72|626.32|0
1630696230000|2021-09-03 19:10:30|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696250000|2021-09-03 19:10:50|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630696260000|2021-09-03 19:11:00|628.32|625.92|628.32|625.92|628.32|625.92|628.32|625.92|0
1630696270000|2021-09-03 19:11:10|628.13|625.73|628.32|625.92|628.32|625.92|628.13|625.73|0
1630696300000|2021-09-03 19:11:40|628.52|626.12|628.32|625.92|628.52|626.12|628.32|625.92|0
1630696340000|2021-09-03 19:12:20|628.42|626.02|628.52|626.12|628.52|626.12|628.42|626.02|0
1630696360000|2021-09-03 19:12:40|628.72|626.32|628.72|626.32|628.72|626.32|628.72|626.32|0
1630696370000|2021-09-03 19:12:50|628.91|626.51|628.72|626.32|628.91|626.51|628.72|626.32|0
1630696380000|2021-09-03 19:13:00|628.91|626.51|628.72|626.32|628.91|626.51|628.72|626.32|0
1630696390000|2021-09-03 19:13:10|628.91|626.51|628.91|626.51|628.91|626.51|628.91|626.51|0
1630696410000|2021-09-03 19:13:30|628.72|626.32|628.72|626.32|628.72|626.32|628.72|626.32|0
1630696430000|2021-09-03 19:13:50|628.91|626.51|628.91|626.51|628.91|626.51|628.91|626.51|0
1630696440000|2021-09-03 19:14:00|628.72|626.32|628.72|626.32|628.72|626.32|628.72|626.32|0
1630696450000|2021-09-03 19:14:10|628.91|626.51|628.91|626.51|628.91|626.51|628.91|626.51|0
1630696470000|2021-09-03 19:14:30|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1630696480000|2021-09-03 19:14:40|629.3|626.9|629.3|626.9|629.3|626.9|629.3|626.9|0
1630696490000|2021-09-03 19:14:50|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1630696500000|2021-09-03 19:15:00|628.91|626.51|629.11|626.71|629.11|626.71|628.91|626.51|0
1630696530000|2021-09-03 19:15:30|629.3|626.9|629.3|626.9|629.3|626.9|629.3|626.9|0
1630696540000|2021-09-03 19:15:40|629.11|626.71|629.11|626.71|629.11|626.71|629.11|626.71|0
1630696550000|2021-09-03 19:15:50|629.3|626.9|629.3|626.9|629.3|626.9|629.3|626.9|0
1630696580000|2021-09-03 19:16:20|629.11|626.71|628.91|626.51|629.11|626.71|628.91|626.51|0
1630696590000|2021-09-03 19:16:30|628.71|626.31|628.71|626.31|628.71|626.31|628.71|626.31|0
1630696600000|2021-09-03 19:16:40|628.52|626.12|628.32|625.92|628.52|626.12|628.32|625.92|0
1630696620000|2021-09-03 19:17:00|628.52|626.12|628.71|626.31|628.71|626.31|628.52|626.12|0
1630696640000|2021-09-03 19:17:20|628.52|626.12|628.32|625.92|628.52|626.12|628.32|625.92|0
1630696650000|2021-09-03 19:17:30|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630696660000|2021-09-03 19:17:40|628.32|625.92|628.32|625.92|628.32|625.92|628.32|625.92|0
1630696680000|2021-09-03 19:18:00|628.22|625.82|628.32|625.92|628.32|625.92|628.22|625.82|0
1630696690000|2021-09-03 19:18:10|628.52|626.12|628.52|626.12|628.52|626.12|628.52|626.12|0
1630696700000|2021-09-03 19:18:20|628.71|626.31|628.71|626.31|628.71|626.31|628.71|626.31|0
1630696710000|2021-09-03 19:18:30|628.52|626.12|628.32|625.92|628.52|626.12|628.32|625.92|0
1630696720000|2021-09-03 19:18:40|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630696730000|2021-09-03 19:18:50|627.93|625.53|627.93|625.53|628.02|625.62|627.93|625.53|0
1630696740000|2021-09-03 19:19:00|628.02|625.62|627.93|625.53|628.02|625.62|627.93|625.53|0
1630696750000|2021-09-03 19:19:10|628.13|625.73|628.32|625.92|628.32|625.92|628.13|625.73|0
1630696760000|2021-09-03 19:19:20|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1630696780000|2021-09-03 19:19:40|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1630696790000|2021-09-03 19:19:50|628.02|625.62|627.93|625.53|628.02|625.62|627.93|625.53|0
1630696800000|2021-09-03 19:20:00|627.83|625.43|627.83|625.43|627.83|625.43|627.83|625.43|0
1630696810000|2021-09-03 19:20:10|627.73|625.33|627.54|625.14|627.73|625.33|627.54|625.14|0
1630696820000|2021-09-03 19:20:20|627.34|624.94|627.34|624.94|627.54|625.14|627.34|624.94|0
1630696830000|2021-09-03 19:20:30|627.54|625.14|627.34|624.94|627.54|625.14|627.34|624.94|0
1630696840000|2021-09-03 19:20:40|627.54|625.14|627.54|625.14|627.54|625.14|627.54|625.14|0
1630696860000|2021-09-03 19:21:00|627.34|624.94|627.54|625.14|627.54|625.14|627.34|624.94|0
1630696870000|2021-09-03 19:21:10|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630696890000|2021-09-03 19:21:30|627.54|625.14|627.34|624.94|627.54|625.14|627.34|624.94|0
1630696900000|2021-09-03 19:21:40|627.54|625.14|627.54|625.14|627.54|625.14|627.54|625.14|0
1630696910000|2021-09-03 19:21:50|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630696920000|2021-09-03 19:22:00|627.54|625.14|627.73|625.33|627.73|625.33|627.54|625.14|0
1630696930000|2021-09-03 19:22:10|627.54|625.14|627.54|625.14|627.54|625.14|627.54|625.14|0
1630696950000|2021-09-03 19:22:30|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630696970000|2021-09-03 19:22:50|627.14|624.74|627.14|624.74|627.34|624.94|627.14|624.74|0
1630696980000|2021-09-03 19:23:00|627.34|624.94|627.34|624.94|627.34|624.94|627.14|624.74|0
1630697010000|2021-09-03 19:23:30|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630697030000|2021-09-03 19:23:50|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630697040000|2021-09-03 19:24:00|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630697050000|2021-09-03 19:24:10|626.95|624.55|627.04|624.64|627.14|624.74|626.95|624.55|0
1630697060000|2021-09-03 19:24:20|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630697070000|2021-09-03 19:24:30|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630697090000|2021-09-03 19:24:50|627.14|624.74|627.34|624.94|627.34|624.94|627.14|624.74|0
1630697100000|2021-09-03 19:25:00|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630697120000|2021-09-03 19:25:20|627.63|625.23|627.73|625.33|627.73|625.33|627.63|625.23|0
1630697130000|2021-09-03 19:25:30|627.93|625.53|627.93|625.53|627.93|625.53|627.93|625.53|0
1630697140000|2021-09-03 19:25:40|627.73|625.33|627.93|625.53|627.93|625.53|627.73|625.33|0
1630697150000|2021-09-03 19:25:50|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630697170000|2021-09-03 19:26:10|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630697180000|2021-09-03 19:26:20|627.34|624.94|626.95|624.55|627.34|624.94|626.95|624.55|0
1630697200000|2021-09-03 19:26:40|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630697210000|2021-09-03 19:26:50|627.04|624.64|626.95|624.55|627.04|624.64|626.95|624.55|0
1630697220000|2021-09-03 19:27:00|627.14|624.74|626.95|624.55|627.14|624.74|626.95|624.55|0
1630697230000|2021-09-03 19:27:10|627.14|624.74|626.95|624.55|627.14|624.74|626.95|624.55|0
1630697240000|2021-09-03 19:27:20|626.75|624.35|626.95|624.55|626.95|624.55|626.75|624.35|0
1630697250000|2021-09-03 19:27:30|626.75|624.35|626.95|624.55|626.95|624.55|626.75|624.35|0
1630697260000|2021-09-03 19:27:40|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630697280000|2021-09-03 19:28:00|626.55|624.15|626.55|624.15|626.75|624.35|626.55|624.15|0
1630697290000|2021-09-03 19:28:10|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630697310000|2021-09-03 19:28:30|626.55|624.15|626.55|624.15|626.55|624.15|626.55|624.15|0
1630697320000|2021-09-03 19:28:40|626.36|623.96|626.36|623.96|626.36|623.96|626.36|623.96|0
1630697330000|2021-09-03 19:28:50|626.55|624.15|626.55|624.15|626.55|624.15|626.55|624.15|0
1630697350000|2021-09-03 19:29:10|626.75|624.35|626.75|624.35|626.75|624.35|626.75|624.35|0
1630697380000|2021-09-03 19:29:40|626.65|624.25|626.75|624.35|626.75|624.35|626.65|624.25|0
1630697390000|2021-09-03 19:29:50|626.55|624.15|626.55|624.15|626.65|624.25|626.55|624.15|0
1630697400000|2021-09-03 19:30:00|626.75|624.35|626.94|624.54|626.94|624.54|626.75|624.35|0
1630697410000|2021-09-03 19:30:10|626.75|624.35|626.55|624.15|626.75|624.35|626.55|624.15|0
1630697420000|2021-09-03 19:30:20|626.75|624.35|626.55|624.15|626.75|624.35|626.55|624.15|0
1630697440000|2021-09-03 19:30:40|626.75|624.35|626.75|624.35|626.75|624.35|626.55|624.15|0
1630697450000|2021-09-03 19:30:50|626.94|624.54|626.94|624.54|626.94|624.54|626.94|624.54|0
1630697460000|2021-09-03 19:31:00|627.14|624.74|627.14|624.74|627.14|624.74|627.14|624.74|0
1630697470000|2021-09-03 19:31:10|627.34|624.94|627.34|624.94|627.34|624.94|627.34|624.94|0
1630697480000|2021-09-03 19:31:20|627.43|625.03|627.53|625.13|627.53|625.13|627.34|624.94|0
1630697490000|2021-09-03 19:31:30|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630697500000|2021-09-03 19:31:40|627.92|625.52|627.73|625.33|627.92|625.52|627.73|625.33|0
1630697510000|2021-09-03 19:31:50|627.63|625.23|627.73|625.33|627.73|625.33|627.63|625.23|0
1630697520000|2021-09-03 19:32:00|627.53|625.13|627.53|625.13|627.73|625.33|627.53|625.13|0
1630697530000|2021-09-03 19:32:10|627.73|625.33|627.53|625.13|627.73|625.33|627.53|625.13|0
1630697540000|2021-09-03 19:32:20|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630697550000|2021-09-03 19:32:30|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630697560000|2021-09-03 19:32:40|627.73|625.33|627.73|625.33|627.73|625.33|627.73|625.33|0
1630697570000|2021-09-03 19:32:50|627.53|625.13|627.53|625.13|627.53|625.13|627.53|625.13|0
1630697580000|2021-09-03 19:33:00|627.73|625.33|627.73|625.33|627.73|625.33|627.53|625.13|0
1630697600000|2021-09-03 19:33:20|627.92|625.52|627.92|625.52|627.92|625.52|627.92|625.52|0
1630697610000|2021-09-03 19:33:30|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1630697620000|2021-09-03 19:33:40|627.92|625.52|627.92|625.52|627.92|625.52|627.92|625.52|0
1630697640000|2021-09-03 19:34:00|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1630697650000|2021-09-03 19:34:10|627.92|625.52|627.92|625.52|627.92|625.52|627.92|625.52|0
1630697660000|2021-09-03 19:34:20|628.12|625.72|628.12|625.72|628.12|625.72|628.12|625.72|0
1630697690000|2021-09-03 19:34:50|628.31|625.91|628.31|625.91|628.31|625.91|628.31|625.91|0
1630697700000|2021-09-03 19:35:00|628.41|626.01|628.51|626.11|628.51|626.11|628.41|626.01|0
1630697710000|2021-09-03 19:35:10|628.31|625.91|628.12|625.72|628.31|625.91|628.12|625.72|0
1630697720000|2021-09-03 19:35:20|628.02|625.62|627.92|625.52|628.02|625.62|627.92|625.52|0
1630697730000|2021-09-03 19:35:30|627.73|625.33|627.92|625.52|627.92|625.52|627.73|625.33|0
1630697740000|2021-09-03 19:35:40|628.02|625.62|628.12|625.72|628.12|625.72|628.02|625.62|0
1630697750000|2021-09-03 19:35:50|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1630697760000|2021-09-03 19:36:00|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1630697770000|2021-09-03 19:36:10|625.89|623.49|625.79|623.39|625.89|623.49|625.79|623.39|0
1630697780000|2021-09-03 19:36:20|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1630697800000|2021-09-03 19:36:40|625.79|623.39|625.79|623.39|625.79|623.39|625.79|623.39|0
1630697810000|2021-09-03 19:36:50|625.89|623.49|625.79|623.39|625.99|623.59|625.79|623.39|0
1630697820000|2021-09-03 19:37:00|625.69|623.29|625.4|623|625.69|623.29|625.4|623|0
1630697830000|2021-09-03 19:37:10|625.6|623.2|625.4|623|625.6|623.2|625.4|623|0
1630697850000|2021-09-03 19:37:30|625.6|623.2|625.6|623.2|625.6|623.2|625.6|623.2|0
1630697860000|2021-09-03 19:37:40|625.4|623|625.6|623.2|625.6|623.2|625.4|623|0
1630697870000|2021-09-03 19:37:50|625.4|623|625.6|623.2|625.6|623.2|625.4|623|0
1630697880000|2021-09-03 19:38:00|625.4|623|625.4|623|625.4|623|625.4|623|0
1630697890000|2021-09-03 19:38:10|625.2|622.8|625.2|622.8|625.2|622.8|625.1|622.7|0
1630697900000|2021-09-03 19:38:20|625.1|622.7|625.01|622.61|625.1|622.7|625.01|622.61|0
1630697910000|2021-09-03 19:38:30|624.81|622.41|625.01|622.61|625.2|622.8|624.81|622.41|0
1630697920000|2021-09-03 19:38:40|624.81|622.41|625.01|622.61|625.01|622.61|624.81|622.41|0
1630697940000|2021-09-03 19:39:00|625.2|622.8|624.81|622.41|625.2|622.8|624.81|622.41|0
1630697950000|2021-09-03 19:39:10|625.01|622.61|624.61|622.21|625.01|622.61|624.61|622.21|0
1630697960000|2021-09-03 19:39:20|624.81|622.41|624.81|622.41|624.81|622.41|624.81|622.41|0
1630698000000|2021-09-03 19:40:00|624.61|622.21|624.81|622.41|624.81|622.41|624.61|622.21|0
1630698010000|2021-09-03 19:40:10|624.61|622.21|624.81|622.41|624.81|622.41|624.61|622.21|0
1630698020000|2021-09-03 19:40:20|624.61|622.21|624.81|622.41|624.81|622.41|624.61|622.21|0
1630698040000|2021-09-03 19:40:40|624.71|622.31|624.81|622.41|624.81|622.41|624.71|622.31|0
1630698070000|2021-09-03 19:41:10|625|622.6|624.81|622.41|625|622.6|624.81|622.41|0
1630698080000|2021-09-03 19:41:20|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630698110000|2021-09-03 19:41:50|624.42|622.02|624.42|622.02|624.42|622.02|624.42|622.02|0
1630698120000|2021-09-03 19:42:00|624.51|622.11|624.42|622.02|624.51|622.11|624.42|622.02|0
1630698130000|2021-09-03 19:42:10|624.22|621.82|624.22|621.82|624.22|621.82|624.22|621.82|0
1630698140000|2021-09-03 19:42:20|624.02|621.62|623.83|621.43|624.02|621.62|623.83|621.43|0
1630698150000|2021-09-03 19:42:30|623.63|621.23|623.83|621.43|623.83|621.43|623.63|621.23|0
1630698160000|2021-09-03 19:42:40|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1630698180000|2021-09-03 19:43:00|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1630698190000|2021-09-03 19:43:10|624.02|621.62|623.83|621.43|624.02|621.62|623.83|621.43|0
1630698210000|2021-09-03 19:43:30|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1630698220000|2021-09-03 19:43:40|623.83|621.43|623.83|621.43|623.83|621.43|623.83|621.43|0
1630698240000|2021-09-03 19:44:00|623.63|621.23|623.72|621.32|623.83|621.43|623.63|621.23|0
1630698250000|2021-09-03 19:44:10|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1630698260000|2021-09-03 19:44:20|623.43|621.03|623.63|621.23|623.63|621.23|623.43|621.03|0
1630698270000|2021-09-03 19:44:30|623.43|621.03|623.63|621.23|623.63|621.23|623.43|621.03|0
1630698280000|2021-09-03 19:44:40|623.53|621.13|623.43|621.03|623.53|621.13|623.43|621.03|0
1630698290000|2021-09-03 19:44:50|623.63|621.23|623.83|621.43|623.83|621.43|623.63|621.23|0
1630698300000|2021-09-03 19:45:00|623.43|621.03|623.43|621.03|623.53|621.13|623.43|621.03|0
1630698310000|2021-09-03 19:45:10|623.63|621.23|623.63|621.23|623.63|621.23|623.43|621.03|0
1630698320000|2021-09-03 19:45:20|623.82|621.42|623.82|621.42|623.82|621.42|623.82|621.42|0
1630698330000|2021-09-03 19:45:30|624.02|621.62|624.41|622.01|624.41|622.01|624.02|621.62|0
1630698340000|2021-09-03 19:45:40|624.61|622.21|624.81|622.41|624.81|622.41|624.61|622.21|0
1630698350000|2021-09-03 19:45:50|624.61|622.21|624.81|622.41|624.81|622.41|624.61|622.21|0
1630698360000|2021-09-03 19:46:00|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630698370000|2021-09-03 19:46:10|624.51|622.11|624.41|622.01|624.51|622.11|624.41|622.01|0
1630698390000|2021-09-03 19:46:30|624.61|622.21|624.61|622.21|624.61|622.21|624.61|622.21|0
1630698410000|2021-09-03 19:46:50|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1630698420000|2021-09-03 19:47:00|624.22|621.82|624.02|621.62|624.41|622.01|624.02|621.62|0
1630698430000|2021-09-03 19:47:10|623.82|621.42|623.72|621.32|623.82|621.42|623.72|621.32|0
1630698440000|2021-09-03 19:47:20|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698450000|2021-09-03 19:47:30|624.02|621.62|624.02|621.62|624.02|621.62|624.02|621.62|0
1630698460000|2021-09-03 19:47:40|623.82|621.42|623.63|621.23|623.82|621.42|623.63|621.23|0
1630698470000|2021-09-03 19:47:50|623.82|621.42|623.63|621.23|623.82|621.42|623.63|621.23|0
1630698480000|2021-09-03 19:48:00|623.82|621.42|623.43|621.03|623.82|621.42|623.43|621.03|0
1630698490000|2021-09-03 19:48:10|623.63|621.23|623.43|621.03|623.63|621.23|623.43|621.03|0
1630698500000|2021-09-03 19:48:20|623.24|620.84|623.23|620.83|623.24|620.84|623.23|620.83|0
1630698510000|2021-09-03 19:48:30|623.43|621.03|623.43|621.03|623.43|621.03|623.43|621.03|0
1630698530000|2021-09-03 19:48:50|623.23|620.83|623.23|620.83|623.43|621.03|623.23|620.83|0
1630698540000|2021-09-03 19:49:00|623.43|621.03|623.43|621.03|623.43|621.03|623.23|620.83|0
1630698550000|2021-09-03 19:49:10|623.63|621.23|623.63|621.23|623.63|621.23|623.43|621.03|0
1630698560000|2021-09-03 19:49:20|623.82|621.42|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698570000|2021-09-03 19:49:30|623.63|621.23|623.63|621.23|623.63|621.23|623.63|621.23|0
1630698580000|2021-09-03 19:49:40|623.82|621.42|623.63|621.23|623.82|621.42|623.63|621.23|0
1630698590000|2021-09-03 19:49:50|623.43|621.03|623.43|621.03|623.63|621.23|623.43|621.03|0
1630698600000|2021-09-03 19:50:00|624.8|622.4|624.22|621.82|624.8|622.4|624.22|621.82|0
1630698610000|2021-09-03 19:50:10|624.02|621.62|624.41|622.01|624.41|622.01|624.02|621.62|0
1630698620000|2021-09-03 19:50:20|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630698630000|2021-09-03 19:50:30|624.22|621.82|624.02|621.62|624.22|621.82|624.02|621.62|0
1630698640000|2021-09-03 19:50:40|623.82|621.42|623.82|621.42|623.82|621.42|623.82|621.42|0
1630698650000|2021-09-03 19:50:50|624.02|621.62|623.82|621.42|624.02|621.62|623.82|621.42|0
1630698660000|2021-09-03 19:51:00|624.02|621.62|624.22|621.82|624.41|622.01|624.02|621.62|0
1630698670000|2021-09-03 19:51:10|624.41|622.01|624.22|621.82|624.41|622.01|624.22|621.82|0
1630698680000|2021-09-03 19:51:20|624.02|621.62|623.82|621.42|624.02|621.62|623.82|621.42|0
1630698690000|2021-09-03 19:51:30|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698700000|2021-09-03 19:51:40|623.63|621.23|623.63|621.23|623.82|621.42|623.63|621.23|0
1630698710000|2021-09-03 19:51:50|623.82|621.42|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698720000|2021-09-03 19:52:00|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698730000|2021-09-03 19:52:10|624.02|621.62|624.41|622.01|624.41|622.01|624.02|621.62|0
1630698740000|2021-09-03 19:52:20|624.21|621.81|624.21|621.81|624.21|621.81|624.21|621.81|0
1630698750000|2021-09-03 19:52:30|624.41|622.01|624.61|622.21|624.61|622.21|624.41|622.01|0
1630698760000|2021-09-03 19:52:40|624.41|622.01|624.02|621.62|624.41|622.01|624.02|621.62|0
1630698770000|2021-09-03 19:52:50|623.82|621.42|623.82|621.42|623.82|621.42|623.82|621.42|0
1630698780000|2021-09-03 19:53:00|624.02|621.62|623.82|621.42|624.02|621.62|623.82|621.42|0
1630698790000|2021-09-03 19:53:10|624.02|621.62|624.02|621.62|624.21|621.81|624.02|621.62|0
1630698800000|2021-09-03 19:53:20|624.21|621.81|624.41|622.01|624.41|622.01|624.21|621.81|0
1630698810000|2021-09-03 19:53:30|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630698820000|2021-09-03 19:53:40|624.61|622.21|624.41|622.01|624.61|622.21|624.41|622.01|0
1630698830000|2021-09-03 19:53:50|624.21|621.81|623.82|621.42|624.21|621.81|623.82|621.42|0
1630698850000|2021-09-03 19:54:10|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698860000|2021-09-03 19:54:20|623.63|621.23|623.82|621.42|623.82|621.42|623.63|621.23|0
1630698870000|2021-09-03 19:54:30|623.62|621.22|623.62|621.22|623.62|621.22|623.62|621.22|0
1630698880000|2021-09-03 19:54:40|623.43|621.03|623.23|620.83|623.43|621.03|623.04|620.64|0
1630698890000|2021-09-03 19:54:50|623.04|620.64|622.84|620.44|623.04|620.64|622.64|620.24|0
1630698900000|2021-09-03 19:55:00|622.45|620.05|622.25|619.85|622.45|620.05|622.25|619.85|0
1630698910000|2021-09-03 19:55:10|622.45|620.05|622.64|620.24|622.64|620.24|622.45|620.05|0
1630698920000|2021-09-03 19:55:20|622.25|619.85|622.25|619.85|622.45|620.05|622.25|619.85|0
1630698930000|2021-09-03 19:55:30|622.45|620.05|622.64|620.24|622.64|620.24|622.06|619.66|0
1630698940000|2021-09-03 19:55:40|622.25|619.85|622.06|619.66|622.25|619.85|622.06|619.66|0
1630698950000|2021-09-03 19:55:50|622.25|619.85|622.06|619.66|622.25|619.85|621.86|619.46|0
1630698960000|2021-09-03 19:56:00|622.25|619.85|622.06|619.66|622.25|619.85|622.06|619.66|0
1630698970000|2021-09-03 19:56:10|621.86|619.46|621.66|619.26|622.05|619.65|621.66|619.26|0
1630698980000|2021-09-03 19:56:20|621.76|619.36|621.86|619.46|621.86|619.46|621.76|619.36|0
1630698990000|2021-09-03 19:56:30|621.66|619.26|621.86|619.46|621.86|619.46|621.66|619.26|0
1630699000000|2021-09-03 19:56:40|622.05|619.65|622.25|619.85|622.25|619.85|622.05|619.65|0
1630699010000|2021-09-03 19:56:50|622.05|619.65|621.86|619.46|622.25|619.85|621.86|619.46|0
1630699020000|2021-09-03 19:57:00|622.05|619.65|622.05|619.65|622.05|619.65|621.86|619.46|0
1630699030000|2021-09-03 19:57:10|621.86|619.46|622.05|619.65|622.05|619.65|621.86|619.46|0
1630699040000|2021-09-03 19:57:20|621.86|619.46|621.66|619.26|621.86|619.46|621.66|619.26|0
1630699050000|2021-09-03 19:57:30|621.86|619.46|621.66|619.26|621.86|619.46|621.66|619.26|0
1630699060000|2021-09-03 19:57:40|621.86|619.46|621.86|619.46|621.86|619.46|621.86|619.46|0
1630699070000|2021-09-03 19:57:50|622.05|619.65|622.05|619.65|622.05|619.65|622.05|619.65|0
1630699080000|2021-09-03 19:58:00|622.25|619.85|622.64|620.24|622.64|620.24|622.25|619.85|0
1630699090000|2021-09-03 19:58:10|622.84|620.44|622.84|620.44|622.84|620.44|622.84|620.44|0
1630699100000|2021-09-03 19:58:20|622.64|620.24|622.84|620.44|622.84|620.44|622.64|620.24|0
1630699120000|2021-09-03 19:58:40|623.03|620.63|623.03|620.63|623.23|620.83|623.03|620.63|0
1630699130000|2021-09-03 19:58:50|623.23|620.83|623.43|621.03|623.43|621.03|623.03|620.63|0
1630699140000|2021-09-03 19:59:00|623.23|620.83|623.23|620.83|623.23|620.83|623.03|620.63|0
1630699150000|2021-09-03 19:59:10|623.03|620.63|623.23|620.83|623.23|620.83|623.03|620.63|0
1630699160000|2021-09-03 19:59:20|623.03|620.63|622.84|620.44|623.03|620.63|622.84|620.44|0
1630699170000|2021-09-03 19:59:30|623.03|620.63|623.23|620.83|623.23|620.83|622.84|620.44|0
1630699180000|2021-09-03 19:59:40|623.03|620.63|623.81|621.41|623.81|621.41|623.03|620.63|0
1630699190000|2021-09-03 19:59:50|624|621.6|624.39|621.99|624.39|621.99|623.81|621.41|0
1630699200000|2021-09-03 20:00:00|623.81|621.41|624|621.6|624.39|621.99|623.81|621.41|0
1630699210000|2021-09-03 20:00:10|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1630699220000|2021-09-03 20:00:20|623.41|621.01|623.22|620.82|623.41|621.01|623.22|620.82|0
1630699230000|2021-09-03 20:00:30|623.02|620.62|623.02|620.62|623.22|620.82|623.02|620.62|0
1630699240000|2021-09-03 20:00:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630699250000|2021-09-03 20:00:50|623.22|620.82|623.02|620.62|623.22|620.82|623.02|620.62|0
1630699260000|2021-09-03 20:01:00|622.83|620.43|622.83|620.43|623.02|620.62|622.83|620.43|0
1630699290000|2021-09-03 20:01:30|623.02|620.62|623.02|620.62|623.22|620.82|623.02|620.62|0
1630699300000|2021-09-03 20:01:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630699310000|2021-09-03 20:01:50|623.22|620.82|623.41|621.01|623.41|621.01|623.02|620.62|0
1630699320000|2021-09-03 20:02:00|623.61|621.21|623.61|621.21|623.61|621.21|623.61|621.21|0
1630699330000|2021-09-03 20:02:10|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1630699340000|2021-09-03 20:02:20|623.61|621.21|623.61|621.21|623.61|621.21|623.61|621.21|0
1630699350000|2021-09-03 20:02:30|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1630699360000|2021-09-03 20:02:40|623.61|621.21|623.61|621.21|623.61|621.21|623.61|621.21|0
1630699370000|2021-09-03 20:02:50|623.81|621.41|623.81|621.41|623.81|621.41|623.81|621.41|0
1630699400000|2021-09-03 20:03:20|623.8|621.4|623.61|621.21|623.8|621.4|623.61|621.21|0
1630699420000|2021-09-03 20:03:40|623.51|621.11|623.61|621.21|623.61|621.21|623.51|621.11|0
1630699440000|2021-09-03 20:04:00|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630699450000|2021-09-03 20:04:10|623.61|621.21|623.61|621.21|623.61|621.21|623.61|621.21|0
1630699480000|2021-09-03 20:04:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630699490000|2021-09-03 20:04:50|623.61|621.21|623.41|621.01|623.61|621.21|623.41|621.01|0
1630699500000|2021-09-03 20:05:00|623.22|620.82|623.22|620.82|623.22|620.82|623.22|620.82|0
1630699630000|2021-09-03 20:07:10|623.41|621.01|623.41|621.01|623.41|621.01|623.22|620.82|0
1630699700000|2021-09-03 20:08:20|623.22|620.82|623.22|620.82|623.22|620.82|623.22|620.82|0
1630699720000|2021-09-03 20:08:40|623.21|620.81|623.41|621.01|623.41|621.01|623.21|620.81|0
1630699740000|2021-09-03 20:09:00|623.61|621.21|623.41|621.01|623.61|621.21|623.41|621.01|0
1630699760000|2021-09-03 20:09:20|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1630699770000|2021-09-03 20:09:30|623.41|621.01|623.21|620.81|623.41|621.01|623.21|620.81|0
1630699780000|2021-09-03 20:09:40|623.41|621.01|623.61|621.21|623.61|621.21|623.41|621.01|0
1630699800000|2021-09-03 20:10:00|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630699860000|2021-09-03 20:11:00|623.61|621.21|623.41|621.01|623.61|621.21|623.41|621.01|0
1630699870000|2021-09-03 20:11:10|623.61|621.21|623.61|621.21|623.61|621.21|623.61|621.21|0
1630699990000|2021-09-03 20:13:10|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1630700010000|2021-09-03 20:13:30|623.41|621.01|623.6|621.2|623.6|621.2|623.41|621.01|0
1630700020000|2021-09-03 20:13:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630700050000|2021-09-03 20:14:10|623.21|620.81|623.21|620.81|623.21|620.81|623.21|620.81|0
1630700070000|2021-09-03 20:14:30|623.41|621.01|623.21|620.81|623.41|621.01|623.21|620.81|0
1630700080000|2021-09-03 20:14:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630700110000|2021-09-03 20:15:10|623.61|620.81|623.61|620.81|623.61|620.81|623.61|620.81|0
1630700140000|2021-09-03 20:15:40|623.41|621.01|623.41|621.01|623.41|621.01|623.41|621.01|0
1630998140000|2021-09-07 07:02:20|626.91|624.11|626.71|623.91|626.91|624.11|626.71|623.91|0
1630998150000|2021-09-07 07:02:30|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1630998160000|2021-09-07 07:02:40|626.71|623.91|626.51|623.71|626.71|623.91|626.51|623.71|0
1630998170000|2021-09-07 07:02:50|626.71|623.91|626.71|623.91|626.71|623.91|626.71|623.91|0
1630998180000|2021-09-07 07:03:00|626.91|624.11|626.71|623.91|626.91|624.11|626.71|623.91|0
1630998190000|2021-09-07 07:03:10|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1630998210000|2021-09-07 07:03:30|626.8|624|626.91|624.11|627.1|624.3|626.8|624|0
1630998230000|2021-09-07 07:03:50|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1630998250000|2021-09-07 07:04:10|626.91|624.11|627.1|624.3|627.1|624.3|626.91|624.11|0
1630998260000|2021-09-07 07:04:20|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1630998290000|2021-09-07 07:04:50|627.2|624.4|627.3|624.5|627.3|624.5|627.2|624.4|0
1630998300000|2021-09-07 07:05:00|627.1|624.7|626.9|624.5|627.1|624.7|626.9|624.5|0
1630998310000|2021-09-07 07:05:10|627|624.6|626.9|624.5|627|624.6|626.9|624.5|0
1630998320000|2021-09-07 07:05:20|627.1|624.7|626.9|624.5|627.1|624.7|626.9|624.5|0
1630998330000|2021-09-07 07:05:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630998340000|2021-09-07 07:05:40|626.8|624.4|626.9|624.5|626.9|624.5|626.7|624.3|0
1630998350000|2021-09-07 07:05:50|626.7|624.3|626.7|624.3|626.9|624.5|626.7|624.3|0
1630998360000|2021-09-07 07:06:00|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630998370000|2021-09-07 07:06:10|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630998380000|2021-09-07 07:06:20|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630998390000|2021-09-07 07:06:30|627.1|624.7|626.9|624.5|627.1|624.7|626.9|624.5|0
1630998400000|2021-09-07 07:06:40|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1630998410000|2021-09-07 07:06:50|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630998430000|2021-09-07 07:07:10|626.7|624.3|626.9|624.5|626.9|624.5|626.7|624.3|0
1630998440000|2021-09-07 07:07:20|626.8|624.4|626.9|624.5|626.9|624.5|626.7|624.3|0
1630998450000|2021-09-07 07:07:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630998480000|2021-09-07 07:08:00|626.6|624.2|626.7|624.3|626.7|624.3|626.51|624.11|0
1630998490000|2021-09-07 07:08:10|626.6|624.2|626.7|624.3|626.7|624.3|626.6|624.2|0
1630998500000|2021-09-07 07:08:20|626.51|624.11|626.7|624.3|626.7|624.3|626.51|624.11|0
1630998540000|2021-09-07 07:09:00|626.9|624.5|626.7|624.3|626.9|624.5|626.7|624.3|0
1630998550000|2021-09-07 07:09:10|626.51|624.11|626.7|624.3|626.7|624.3|626.51|624.11|0
1630998570000|2021-09-07 07:09:30|626.51|624.11|626.51|624.11|626.51|624.11|626.51|624.11|0
1630998580000|2021-09-07 07:09:40|626.4|624|626.4|624|626.4|624|626.4|624|0
1630998590000|2021-09-07 07:09:50|626.31|623.91|626.31|623.91|626.51|624.11|626.31|623.91|0
1630998600000|2021-09-07 07:10:00|626.51|624.11|626.31|623.91|626.51|624.11|626.31|623.91|0
1630998610000|2021-09-07 07:10:10|626.11|623.71|625.92|623.52|626.11|623.71|625.92|623.52|0
1630998620000|2021-09-07 07:10:20|625.72|623.32|625.72|623.32|625.81|623.41|625.72|623.32|0
1630998630000|2021-09-07 07:10:30|625.52|623.12|625.33|622.93|625.52|623.12|625.33|622.93|0
1630998640000|2021-09-07 07:10:40|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630998650000|2021-09-07 07:10:50|625.62|623.22|625.52|623.12|625.62|623.22|625.52|623.12|0
1630998660000|2021-09-07 07:11:00|625.62|623.22|625.52|623.12|625.62|623.22|625.52|623.12|0
1630998670000|2021-09-07 07:11:10|625.72|623.32|625.52|623.12|625.72|623.32|625.52|623.12|0
1630998680000|2021-09-07 07:11:20|625.33|622.93|625.33|622.93|625.33|622.93|625.33|622.93|0
1630998700000|2021-09-07 07:11:40|625.52|623.12|625.52|623.12|625.52|623.12|625.33|622.93|0
1630998710000|2021-09-07 07:11:50|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630998720000|2021-09-07 07:12:00|625.92|623.52|626.11|623.71|626.11|623.71|625.92|623.52|0
1630998730000|2021-09-07 07:12:10|625.92|623.52|625.92|623.52|625.92|623.52|625.92|623.52|0
1630998750000|2021-09-07 07:12:30|626.11|623.71|625.92|623.52|626.11|623.71|625.92|623.52|0
1630998760000|2021-09-07 07:12:40|625.72|623.32|625.72|623.32|625.72|623.32|625.72|623.32|0
1630998780000|2021-09-07 07:13:00|625.52|623.12|625.33|622.93|625.52|623.12|625.33|622.93|0
1630998790000|2021-09-07 07:13:10|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630998810000|2021-09-07 07:13:30|625.33|622.93|625.33|622.93|625.33|622.93|625.13|622.73|0
1630998840000|2021-09-07 07:14:00|625.52|623.12|625.52|623.12|625.52|623.12|625.52|623.12|0
1630998860000|2021-09-07 07:14:20|625.72|623.32|625.91|623.51|625.91|623.51|625.72|623.32|0
1630998870000|2021-09-07 07:14:30|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630998890000|2021-09-07 07:14:50|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630998900000|2021-09-07 07:15:00|626.21|623.81|626.11|623.71|626.21|623.81|625.91|623.51|0
1630998910000|2021-09-07 07:15:10|626.31|623.91|626.11|623.71|626.31|623.91|626.11|623.71|0
1630998920000|2021-09-07 07:15:20|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630998930000|2021-09-07 07:15:30|626.21|623.81|626.01|623.61|626.21|623.81|626.01|623.61|0
1630998940000|2021-09-07 07:15:40|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630998950000|2021-09-07 07:15:50|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630998960000|2021-09-07 07:16:00|626.11|623.71|626.11|623.71|626.11|623.71|626.11|623.71|0
1630998970000|2021-09-07 07:16:10|626.31|623.91|626.31|623.91|626.31|623.91|626.31|623.91|0
1630998980000|2021-09-07 07:16:20|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999000000|2021-09-07 07:16:40|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999010000|2021-09-07 07:16:50|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630999020000|2021-09-07 07:17:00|626.7|624.3|626.7|624.3|626.9|624.5|626.7|624.3|0
1630999030000|2021-09-07 07:17:10|626.79|624.39|626.9|624.5|626.9|624.5|626.79|624.39|0
1630999040000|2021-09-07 07:17:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999050000|2021-09-07 07:17:30|626.9|624.5|626.7|624.3|626.9|624.5|626.7|624.3|0
1630999060000|2021-09-07 07:17:40|626.79|624.39|626.7|624.3|626.79|624.39|626.7|624.3|0
1630999070000|2021-09-07 07:17:50|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630999080000|2021-09-07 07:18:00|626.7|624.3|626.9|624.5|626.9|624.5|626.7|624.3|0
1630999110000|2021-09-07 07:18:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999120000|2021-09-07 07:18:40|626.9|624.5|626.9|624.5|627.09|624.69|626.9|624.5|0
1630999130000|2021-09-07 07:18:50|627.09|624.69|626.9|624.5|627.09|624.69|626.9|624.5|0
1630999140000|2021-09-07 07:19:00|626.99|624.59|627.09|624.69|627.09|624.69|626.99|624.59|0
1630999150000|2021-09-07 07:19:10|626.9|624.5|626.9|624.5|626.9|624.5|626.9|624.5|0
1630999160000|2021-09-07 07:19:20|627.09|624.69|626.9|624.5|627.09|624.69|626.9|624.5|0
1630999170000|2021-09-07 07:19:30|627.09|624.69|626.9|624.5|627.09|624.69|626.9|624.5|0
1630999180000|2021-09-07 07:19:40|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999210000|2021-09-07 07:20:10|626.9|624.5|626.9|624.5|626.99|624.59|626.9|624.5|0
1630999220000|2021-09-07 07:20:20|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999230000|2021-09-07 07:20:30|626.9|624.5|626.7|624.3|626.9|624.5|626.7|624.3|0
1630999240000|2021-09-07 07:20:40|626.9|624.5|626.7|624.3|626.9|624.5|626.6|624.2|0
1630999250000|2021-09-07 07:20:50|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999260000|2021-09-07 07:21:00|626.89|624.49|626.89|624.49|626.89|624.49|626.7|624.3|0
1630999270000|2021-09-07 07:21:10|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999300000|2021-09-07 07:21:40|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1630999310000|2021-09-07 07:21:50|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999320000|2021-09-07 07:22:00|626.6|624.2|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999330000|2021-09-07 07:22:10|626.89|624.49|626.89|624.49|626.89|624.49|626.79|624.39|0
1630999340000|2021-09-07 07:22:20|626.79|624.39|626.89|624.49|626.89|624.49|626.79|624.39|0
1630999350000|2021-09-07 07:22:30|626.79|624.39|626.7|624.3|626.79|624.39|626.7|624.3|0
1630999360000|2021-09-07 07:22:40|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999370000|2021-09-07 07:22:50|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999380000|2021-09-07 07:23:00|626.99|624.59|627.09|624.69|627.09|624.69|626.99|624.59|0
1630999390000|2021-09-07 07:23:10|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999400000|2021-09-07 07:23:20|626.89|624.49|626.89|624.49|626.99|624.59|626.89|624.49|0
1630999420000|2021-09-07 07:23:40|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999430000|2021-09-07 07:23:50|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999440000|2021-09-07 07:24:00|626.79|624.39|626.7|624.3|626.79|624.39|626.7|624.3|0
1630999460000|2021-09-07 07:24:20|626.59|624.19|626.5|624.1|626.59|624.19|626.5|624.1|0
1630999490000|2021-09-07 07:24:50|626.4|624|626.5|624.1|626.5|624.1|626.4|624|0
1630999500000|2021-09-07 07:25:00|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999520000|2021-09-07 07:25:20|626.89|624.49|626.89|624.49|626.89|624.49|626.79|624.39|0
1630999530000|2021-09-07 07:25:30|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999540000|2021-09-07 07:25:40|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999550000|2021-09-07 07:25:50|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1630999560000|2021-09-07 07:26:00|626.7|624.3|626.5|624.1|626.7|624.3|626.3|623.9|0
1630999570000|2021-09-07 07:26:10|626.3|623.9|626.11|623.71|626.3|623.9|626.11|623.71|0
1630999580000|2021-09-07 07:26:20|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1630999610000|2021-09-07 07:26:50|626.5|624.1|626.5|624.1|626.5|624.1|626.3|623.9|0
1630999620000|2021-09-07 07:27:00|626.3|623.9|626.5|624.1|626.5|624.1|626.3|623.9|0
1630999630000|2021-09-07 07:27:10|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999670000|2021-09-07 07:27:50|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999680000|2021-09-07 07:28:00|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1630999690000|2021-09-07 07:28:10|626.7|624.3|626.7|624.3|626.7|624.3|626.7|624.3|0
1630999700000|2021-09-07 07:28:20|626.5|624.1|626.7|624.3|626.7|624.3|626.5|624.1|0
1630999720000|2021-09-07 07:28:40|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630999730000|2021-09-07 07:28:50|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999740000|2021-09-07 07:29:00|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630999750000|2021-09-07 07:29:10|627.18|624.78|627.18|624.78|627.28|624.88|627.18|624.78|0
1630999760000|2021-09-07 07:29:20|627.28|624.88|627.28|624.88|627.28|624.88|627.28|624.88|0
1630999790000|2021-09-07 07:29:50|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999810000|2021-09-07 07:30:10|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630999820000|2021-09-07 07:30:20|627.09|624.69|627.09|624.69|627.28|624.88|627.09|624.69|0
1630999850000|2021-09-07 07:30:50|627.28|624.88|627.09|624.69|627.28|624.88|627.09|624.69|0
1630999860000|2021-09-07 07:31:00|626.99|624.59|626.99|624.59|626.99|624.59|626.99|624.59|0
1630999870000|2021-09-07 07:31:10|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999880000|2021-09-07 07:31:20|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1630999900000|2021-09-07 07:31:40|627.09|624.69|627.09|624.69|627.09|624.69|627.09|624.69|0
1630999910000|2021-09-07 07:31:50|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999920000|2021-09-07 07:32:00|626.89|624.49|627.09|624.69|627.09|624.69|626.89|624.49|0
1630999930000|2021-09-07 07:32:10|626.98|624.58|626.89|624.49|626.98|624.58|626.89|624.49|0
1630999950000|2021-09-07 07:32:30|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1630999960000|2021-09-07 07:32:40|626.89|624.49|626.98|624.58|626.98|624.58|626.89|624.49|0
1630999970000|2021-09-07 07:32:50|627.09|624.69|626.89|624.49|627.09|624.69|626.89|624.49|0
1630999990000|2021-09-07 07:33:10|626.69|624.29|626.69|624.29|626.89|624.49|626.69|624.29|0
1631000000000|2021-09-07 07:33:20|626.89|624.49|626.89|624.49|626.89|624.49|626.69|624.29|0
1631000060000|2021-09-07 07:34:20|626.98|624.58|626.69|624.29|626.98|624.58|626.69|624.29|0
1631000090000|2021-09-07 07:34:50|626.5|624.1|626.69|624.29|626.69|624.29|626.5|624.1|0
1631000110000|2021-09-07 07:35:10|626.59|624.19|626.69|624.29|626.69|624.29|626.5|624.1|0
1631000120000|2021-09-07 07:35:20|626.59|624.19|626.5|624.1|626.59|624.19|626.5|624.1|0
1631000140000|2021-09-07 07:35:40|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1631000150000|2021-09-07 07:35:50|626.2|623.8|626.3|623.9|626.3|623.9|626.1|623.7|0
1631000160000|2021-09-07 07:36:00|626.2|623.8|626.2|623.8|626.2|623.8|626.1|623.7|0
1631000170000|2021-09-07 07:36:10|626.1|623.7|626.1|623.7|626.3|623.9|626.1|623.7|0
1631000180000|2021-09-07 07:36:20|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1631000200000|2021-09-07 07:36:40|626.5|624.1|626.5|624.1|626.5|624.1|626.5|624.1|0
1631000210000|2021-09-07 07:36:50|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000230000|2021-09-07 07:37:10|626.49|624.09|626.49|624.09|626.69|624.29|626.49|624.09|0
1631000250000|2021-09-07 07:37:30|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000270000|2021-09-07 07:37:50|626.59|624.19|626.49|624.09|626.69|624.29|626.49|624.09|0
1631000280000|2021-09-07 07:38:00|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000300000|2021-09-07 07:38:20|626.79|624.39|626.89|624.49|626.89|624.49|626.79|624.39|0
1631000310000|2021-09-07 07:38:30|626.98|624.58|626.98|624.58|626.98|624.58|626.98|624.58|0
1631000320000|2021-09-07 07:38:40|626.89|624.49|626.89|624.49|626.89|624.49|626.89|624.49|0
1631000340000|2021-09-07 07:39:00|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000350000|2021-09-07 07:39:10|626.89|624.49|626.49|624.09|626.89|624.49|626.49|624.09|0
1631000360000|2021-09-07 07:39:20|626.69|624.29|626.49|624.09|626.69|624.29|626.49|624.09|0
1631000370000|2021-09-07 07:39:30|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000380000|2021-09-07 07:39:40|626.49|624.09|626.69|624.29|626.69|624.29|626.49|624.09|0
1631000390000|2021-09-07 07:39:50|626.59|624.19|626.49|624.09|626.69|624.29|626.49|624.09|0
1631000400000|2021-09-07 07:40:00|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631000410000|2021-09-07 07:40:10|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1631000420000|2021-09-07 07:40:20|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1631000430000|2021-09-07 07:40:30|626.39|623.99|626.3|623.9|626.49|624.09|626.3|623.9|0
1631000440000|2021-09-07 07:40:40|626.49|624.09|626.3|623.9|626.49|624.09|626.3|623.9|0
1631000450000|2021-09-07 07:40:50|626.49|624.09|626.3|623.9|626.49|624.09|626.3|623.9|0
1631000470000|2021-09-07 07:41:10|626.1|623.7|626.3|623.9|626.3|623.9|626.1|623.7|0
1631000480000|2021-09-07 07:41:20|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000490000|2021-09-07 07:41:30|626.19|623.79|626.3|623.9|626.3|623.9|626.1|623.7|0
1631000500000|2021-09-07 07:41:40|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000520000|2021-09-07 07:42:00|626.19|623.79|626.19|623.79|626.19|623.79|626.19|623.79|0
1631000530000|2021-09-07 07:42:10|626.1|623.7|626.3|623.9|626.3|623.9|626.1|623.7|0
1631000540000|2021-09-07 07:42:20|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000640000|2021-09-07 07:44:00|626|623.6|626.1|623.7|626.1|623.7|626|623.6|0
1631000660000|2021-09-07 07:44:20|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1631000670000|2021-09-07 07:44:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000680000|2021-09-07 07:44:40|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1631000690000|2021-09-07 07:44:50|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000700000|2021-09-07 07:45:00|626.3|623.9|626.1|623.7|626.3|623.9|626.1|623.7|0
1631000720000|2021-09-07 07:45:20|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1631000730000|2021-09-07 07:45:30|626.1|623.7|625.9|623.5|626.1|623.7|625.9|623.5|0
1631000750000|2021-09-07 07:45:50|625.8|623.4|625.71|623.31|625.9|623.5|625.71|623.31|0
1631000760000|2021-09-07 07:46:00|625.51|623.11|625.7|623.3|625.71|623.31|625.51|623.11|0
1631000770000|2021-09-07 07:46:10|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1631000790000|2021-09-07 07:46:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000810000|2021-09-07 07:46:50|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1631000820000|2021-09-07 07:47:00|626|623.6|626.1|623.7|626.1|623.7|626|623.6|0
1631000830000|2021-09-07 07:47:10|626.29|623.89|626.69|624.29|626.69|624.29|626.29|623.89|0
1631000840000|2021-09-07 07:47:20|626.49|624.09|626.29|623.89|626.49|624.09|626.29|623.89|0
1631000850000|2021-09-07 07:47:30|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631000860000|2021-09-07 07:47:40|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631000880000|2021-09-07 07:48:00|626.49|624.09|626.39|623.99|626.49|624.09|626.39|623.99|0
1631000890000|2021-09-07 07:48:10|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631000900000|2021-09-07 07:48:20|626.49|624.09|626.39|623.99|626.49|624.09|626.39|623.99|0
1631000910000|2021-09-07 07:48:30|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631000990000|2021-09-07 07:49:50|626.1|623.7|626.1|623.7|626.1|623.7|626.1|623.7|0
1631001000000|2021-09-07 07:50:00|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631001010000|2021-09-07 07:50:10|626.1|623.7|626.1|623.7|626.29|623.89|626.1|623.7|0
1631001020000|2021-09-07 07:50:20|626.19|623.79|626.29|623.89|626.29|623.89|626.19|623.79|0
1631001030000|2021-09-07 07:50:30|626.19|623.79|626.1|623.7|626.19|623.79|626.1|623.7|0
1631001040000|2021-09-07 07:50:40|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631001050000|2021-09-07 07:50:50|626.19|623.79|626.1|623.7|626.29|623.89|626.1|623.7|0
1631001060000|2021-09-07 07:51:00|626.29|623.89|626.29|623.89|626.49|624.09|626.29|623.89|0
1631001070000|2021-09-07 07:51:10|626.39|623.99|626.29|623.89|626.49|624.09|626.29|623.89|0
1631001110000|2021-09-07 07:51:50|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1631001130000|2021-09-07 07:52:10|626.69|624.29|626.49|624.09|626.69|624.29|626.49|624.09|0
1631001150000|2021-09-07 07:52:30|626.39|623.99|626.29|623.89|626.49|624.09|626.29|623.89|0
1631001160000|2021-09-07 07:52:40|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1631001170000|2021-09-07 07:52:50|626.69|624.29|626.69|624.29|626.69|624.29|626.69|624.29|0
1631001180000|2021-09-07 07:53:00|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1631001200000|2021-09-07 07:53:20|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1631001220000|2021-09-07 07:53:40|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1631001230000|2021-09-07 07:53:50|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1631001240000|2021-09-07 07:54:00|627.27|624.87|626.88|624.48|627.27|624.87|626.88|624.48|0
1631001250000|2021-09-07 07:54:10|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1631001270000|2021-09-07 07:54:30|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1631001280000|2021-09-07 07:54:40|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1631001290000|2021-09-07 07:54:50|626.88|624.48|626.68|624.28|626.88|624.48|626.68|624.28|0
1631001300000|2021-09-07 07:55:00|626.49|624.09|626.49|624.09|626.49|624.09|626.49|624.09|0
1631001310000|2021-09-07 07:55:10|626.68|624.28|626.58|624.18|626.68|624.28|626.49|624.09|0
1631001320000|2021-09-07 07:55:20|626.68|624.28|626.68|624.28|626.68|624.28|626.49|624.09|0
1631001330000|2021-09-07 07:55:30|626.49|624.09|626.68|624.28|626.68|624.28|626.49|624.09|0
1631001340000|2021-09-07 07:55:40|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1631001360000|2021-09-07 07:56:00|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1631001370000|2021-09-07 07:56:10|626.88|624.48|627.08|624.68|627.08|624.68|626.88|624.48|0
1631001380000|2021-09-07 07:56:20|627.27|624.87|627.08|624.68|627.27|624.87|627.08|624.68|0
1631001390000|2021-09-07 07:56:30|627.27|624.87|627.08|624.68|627.27|624.87|627.08|624.68|0
1631001410000|2021-09-07 07:56:50|627.17|624.77|627.17|624.77|627.17|624.77|627.17|624.77|0
1631001420000|2021-09-07 07:57:00|627.27|624.87|627.08|624.68|627.27|624.87|627.08|624.68|0
1631001450000|2021-09-07 07:57:30|627.27|624.87|627.08|624.68|627.27|624.87|627.08|624.68|0
1631001460000|2021-09-07 07:57:40|627.27|624.87|627.08|624.68|627.27|624.87|627.08|624.68|0
1631001470000|2021-09-07 07:57:50|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1631001480000|2021-09-07 07:58:00|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1631001500000|2021-09-07 07:58:20|627.27|624.87|627.27|624.87|627.47|625.07|627.27|624.87|0
1631001510000|2021-09-07 07:58:30|627.47|625.07|627.47|625.07|627.47|625.07|627.47|625.07|0
1631001520000|2021-09-07 07:58:40|627.27|624.87|627.47|625.07|627.47|625.07|627.27|624.87|0
1631001540000|2021-09-07 07:59:00|627.27|624.87|627.27|624.87|627.27|624.87|627.27|624.87|0
1631001550000|2021-09-07 07:59:10|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1631001570000|2021-09-07 07:59:30|626.88|624.48|626.88|624.48|626.88|624.48|626.88|624.48|0
1631001580000|2021-09-07 07:59:40|627.08|624.68|626.88|624.48|627.08|624.68|626.88|624.48|0
1631001590000|2021-09-07 07:59:50|626.78|624.38|626.88|624.48|626.88|624.48|626.68|624.28|0
1631001600000|2021-09-07 08:00:00|627.08|624.68|627.08|624.68|627.08|624.68|627.08|624.68|0
1631001620000|2021-09-07 08:00:20|626.97|624.57|626.88|624.48|626.97|624.57|626.68|624.28|0
1631001630000|2021-09-07 08:00:30|626.78|624.38|626.78|624.38|626.78|624.38|626.78|624.38|0
1631001640000|2021-09-07 08:00:40|626.68|624.28|626.68|624.28|626.68|624.28|626.68|624.28|0
1631001660000|2021-09-07 08:01:00|626.49|624.09|626.29|623.89|626.49|624.09|626.29|623.89|0
1631001670000|2021-09-07 08:01:10|626.49|624.09|626.29|623.89|626.49|624.09|626.29|623.89|0
1631001690000|2021-09-07 08:01:30|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631001700000|2021-09-07 08:01:40|626.19|623.79|626.29|623.89|626.29|623.89|626.19|623.79|0
1631001710000|2021-09-07 08:01:50|626.48|624.08|626.48|624.08|626.48|624.08|626.48|624.08|0
1631001720000|2021-09-07 08:02:00|626.68|624.28|626.29|623.89|626.68|624.28|626.29|623.89|0
1631001730000|2021-09-07 08:02:10|626.48|624.08|626.29|623.89|626.48|624.08|626.29|623.89|0
1631001740000|2021-09-07 08:02:20|626.09|623.69|626.19|623.79|626.19|623.79|626.09|623.69|0
1631001750000|2021-09-07 08:02:30|626.09|623.69|625.99|623.59|626.09|623.69|625.89|623.49|0
1631001760000|2021-09-07 08:02:40|626.09|623.69|625.79|623.39|626.09|623.69|625.79|623.39|0
1631001770000|2021-09-07 08:02:50|625.7|623.3|625.5|623.1|625.7|623.3|625.5|623.1|0
1631001780000|2021-09-07 08:03:00|625.7|623.3|625.5|623.1|625.7|623.3|625.5|623.1|0
1631001800000|2021-09-07 08:03:20|625.7|623.3|625.7|623.3|625.79|623.39|625.7|623.3|0
1631001820000|2021-09-07 08:03:40|625.6|623.2|625.7|623.3|625.7|623.3|625.6|623.2|0
1631001830000|2021-09-07 08:03:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631001840000|2021-09-07 08:04:00|625.89|623.49|626.09|623.69|626.09|623.69|625.89|623.49|0
1631001860000|2021-09-07 08:04:20|625.99|623.59|625.99|623.59|625.99|623.59|625.99|623.59|0
1631001870000|2021-09-07 08:04:30|625.89|623.49|626.09|623.69|626.09|623.69|625.89|623.49|0
1631001880000|2021-09-07 08:04:40|625.99|623.59|625.99|623.59|625.99|623.59|625.89|623.49|0
1631001890000|2021-09-07 08:04:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631001900000|2021-09-07 08:05:00|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631001910000|2021-09-07 08:05:10|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1631001920000|2021-09-07 08:05:20|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631001930000|2021-09-07 08:05:30|625.3|622.9|625.5|623.1|625.5|623.1|625.3|622.9|0
1631001940000|2021-09-07 08:05:40|625.4|623|625.4|623|625.4|623|625.4|623|0
1631001950000|2021-09-07 08:05:50|625.3|622.9|625.5|623.1|625.5|623.1|625.3|622.9|0
1631001960000|2021-09-07 08:06:00|625.3|622.9|625.11|622.71|625.3|622.9|625.11|622.71|0
1631001970000|2021-09-07 08:06:10|625.3|622.9|625.5|623.1|625.5|623.1|625.3|622.9|0
1631001990000|2021-09-07 08:06:30|625.3|622.9|625.11|622.71|625.3|622.9|625.11|622.71|0
1631002030000|2021-09-07 08:07:10|625.3|622.9|625.11|622.71|625.3|622.9|625.11|622.71|0
1631002050000|2021-09-07 08:07:30|624.32|621.92|624.32|621.92|624.32|621.92|624.32|621.92|0
1631002060000|2021-09-07 08:07:40|624.42|622.02|623.34|620.94|624.42|622.02|623.34|620.94|0
1631002070000|2021-09-07 08:07:50|622.75|620.35|623.73|621.33|623.73|621.33|622.75|620.35|0
1631002080000|2021-09-07 08:08:00|623.34|620.94|622.75|620.35|623.34|620.94|622.55|620.15|0
1631002090000|2021-09-07 08:08:10|622.36|619.96|621.97|619.57|622.36|619.96|621.67|619.27|0
1631002100000|2021-09-07 08:08:20|621.57|619.17|621.67|619.27|621.67|619.27|621.38|618.98|0
1631002110000|2021-09-07 08:08:30|622.16|619.76|622.36|619.96|622.55|620.15|622.16|619.76|0
1631002120000|2021-09-07 08:08:40|622.16|619.76|622.36|619.96|622.55|620.15|622.16|619.76|0
1631002130000|2021-09-07 08:08:50|622.55|620.15|622.55|620.15|622.55|620.15|622.55|620.15|0
1631002140000|2021-09-07 08:09:00|622.36|619.96|622.55|620.15|622.55|620.15|622.36|619.96|0
1631002150000|2021-09-07 08:09:10|622.75|620.35|622.95|620.55|623.14|620.74|622.75|620.35|0
1631002160000|2021-09-07 08:09:20|623.14|620.74|623.34|620.94|623.34|620.94|623.14|620.74|0
1631002170000|2021-09-07 08:09:30|623.14|620.74|623.53|621.13|623.53|621.13|623.14|620.74|0
1631002180000|2021-09-07 08:09:40|623.34|620.94|623.34|620.94|623.34|620.94|623.34|620.94|0
1631002190000|2021-09-07 08:09:50|623.14|620.74|623.14|620.74|623.14|620.74|623.14|620.74|0
1631002200000|2021-09-07 08:10:00|623.53|621.13|622.95|620.55|623.53|621.13|622.95|620.55|0
1631002210000|2021-09-07 08:10:10|622.75|620.35|622.36|619.96|622.75|620.35|622.36|619.96|0
1631002220000|2021-09-07 08:10:20|622.16|619.76|622.36|619.96|622.36|619.96|622.16|619.76|0
1631002230000|2021-09-07 08:10:30|622.55|620.15|622.55|620.15|622.55|620.15|622.36|619.96|0
1631002240000|2021-09-07 08:10:40|622.16|619.76|622.16|619.76|622.16|619.76|622.16|619.76|0
1631002250000|2021-09-07 08:10:50|622.36|619.96|622.65|620.25|622.65|620.25|622.36|619.96|0
1631002260000|2021-09-07 08:11:00|622.95|620.55|622.84|620.44|622.95|620.55|622.75|620.35|0
1631002270000|2021-09-07 08:11:10|622.95|620.55|622.95|620.55|622.95|620.55|622.95|620.55|0
1631002280000|2021-09-07 08:11:20|623.04|620.64|623.34|620.94|623.34|620.94|622.95|620.55|0
1631002290000|2021-09-07 08:11:30|623.43|621.03|623.73|621.33|623.73|621.33|623.43|621.03|0
1631002300000|2021-09-07 08:11:40|623.93|621.53|623.73|621.33|623.93|621.53|623.73|621.33|0
1631002310000|2021-09-07 08:11:50|623.93|621.53|624.12|621.72|624.12|621.72|623.93|621.53|0
1631002320000|2021-09-07 08:12:00|624.52|622.12|624.52|622.12|624.52|622.12|624.52|622.12|0
1631002330000|2021-09-07 08:12:10|624.32|621.92|624.52|622.12|624.52|622.12|624.32|621.92|0
1631002340000|2021-09-07 08:12:20|624.32|621.92|624.71|622.31|624.71|622.31|624.32|621.92|0
1631002350000|2021-09-07 08:12:30|624.52|622.12|624.91|622.51|624.91|622.51|624.52|622.12|0
1631002360000|2021-09-07 08:12:40|624.81|622.41|625.1|622.7|625.1|622.7|624.71|622.31|0
1631002370000|2021-09-07 08:12:50|625.3|622.9|625.4|623|625.5|623.1|625.3|622.9|0
1631002380000|2021-09-07 08:13:00|625.3|622.9|625.4|623|625.5|623.1|625.3|622.9|0
1631002390000|2021-09-07 08:13:10|625.5|623.1|625.5|623.1|625.5|623.1|625.4|623|0
1631002400000|2021-09-07 08:13:20|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631002410000|2021-09-07 08:13:30|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631002420000|2021-09-07 08:13:40|625.3|622.9|625.5|623.1|625.5|623.1|625.1|622.7|0
1631002430000|2021-09-07 08:13:50|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631002440000|2021-09-07 08:14:00|625.39|622.99|625.5|623.1|625.69|623.29|625.39|622.99|0
1631002450000|2021-09-07 08:14:10|625.3|622.9|625.89|623.49|625.89|623.49|625.3|622.9|0
1631002460000|2021-09-07 08:14:20|626.09|623.69|626.28|623.88|626.28|623.88|626.09|623.69|0
1631002470000|2021-09-07 08:14:30|626.48|624.08|626.28|623.88|626.48|624.08|626.28|623.88|0
1631002480000|2021-09-07 08:14:40|626.09|623.69|626.28|623.88|626.28|623.88|626.09|623.69|0
1631002500000|2021-09-07 08:15:00|626.09|623.69|626.09|623.69|626.09|623.69|625.89|623.49|0
1631002510000|2021-09-07 08:15:10|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1631002520000|2021-09-07 08:15:20|626.09|623.69|626.28|623.88|626.28|623.88|626.09|623.69|0
1631002530000|2021-09-07 08:15:30|626.09|623.69|626.28|623.88|626.28|623.88|626.09|623.69|0
1631002540000|2021-09-07 08:15:40|626.48|624.08|626.28|623.88|626.48|624.08|626.28|623.88|0
1631002550000|2021-09-07 08:15:50|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631002560000|2021-09-07 08:16:00|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631002570000|2021-09-07 08:16:10|626.28|623.88|626.28|623.88|626.28|623.88|626.09|623.69|0
1631002580000|2021-09-07 08:16:20|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1631002590000|2021-09-07 08:16:30|626.28|623.88|626.48|624.08|626.48|624.08|626.28|623.88|0
1631002600000|2021-09-07 08:16:40|626.38|623.98|626.28|623.88|626.38|623.98|626.28|623.88|0
1631002610000|2021-09-07 08:16:50|626.09|623.69|626.18|623.78|626.28|623.88|626.09|623.69|0
1631002620000|2021-09-07 08:17:00|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1631002630000|2021-09-07 08:17:10|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631002640000|2021-09-07 08:17:20|626.28|623.88|626.09|623.69|626.28|623.88|626.09|623.69|0
1631002650000|2021-09-07 08:17:30|626.28|623.88|626.28|623.88|626.28|623.88|626.28|623.88|0
1631002670000|2021-09-07 08:17:50|626.09|623.69|626.08|623.68|626.28|623.88|626.08|623.68|0
1631002680000|2021-09-07 08:18:00|625.89|623.49|626.08|623.68|626.08|623.68|625.89|623.49|0
1631002690000|2021-09-07 08:18:10|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1631002700000|2021-09-07 08:18:20|625.89|623.49|626.08|623.68|626.28|623.88|625.89|623.49|0
1631002710000|2021-09-07 08:18:30|625.89|623.49|626.08|623.68|626.08|623.68|625.89|623.49|0
1631002720000|2021-09-07 08:18:40|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631002730000|2021-09-07 08:18:50|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631002740000|2021-09-07 08:19:00|625.49|623.09|625.49|623.09|625.69|623.29|625.49|623.09|0
1631002750000|2021-09-07 08:19:10|625.39|622.99|625.69|623.29|625.69|623.29|625.39|622.99|0
1631002760000|2021-09-07 08:19:20|625.49|623.09|625.49|623.09|625.69|623.29|625.49|623.09|0
1631002780000|2021-09-07 08:19:40|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631002790000|2021-09-07 08:19:50|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1631002800000|2021-09-07 08:20:00|625.59|623.19|625.79|623.39|625.79|623.39|625.59|623.19|0
1631002810000|2021-09-07 08:20:10|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631002820000|2021-09-07 08:20:20|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631002830000|2021-09-07 08:20:30|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1631002850000|2021-09-07 08:20:50|625.89|623.49|625.69|623.29|625.89|623.49|625.49|623.09|0
1631002860000|2021-09-07 08:21:00|625.59|623.19|625.69|623.29|625.69|623.29|625.49|623.09|0
1631002870000|2021-09-07 08:21:10|625.49|623.09|625.69|623.29|625.69|623.29|625.49|623.09|0
1631002880000|2021-09-07 08:21:20|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631002910000|2021-09-07 08:21:50|625.3|622.9|625.3|622.9|625.49|623.09|625.3|622.9|0
1631002920000|2021-09-07 08:22:00|625.1|622.7|625.59|623.19|625.59|623.19|625.1|622.7|0
1631002930000|2021-09-07 08:22:10|625.49|623.09|625.89|623.49|625.89|623.49|625.49|623.09|0
1631002940000|2021-09-07 08:22:20|625.69|623.29|625.78|623.38|625.78|623.38|625.69|623.29|0
1631002950000|2021-09-07 08:22:30|625.89|623.49|626.08|623.68|626.08|623.68|625.89|623.49|0
1631002960000|2021-09-07 08:22:40|626.28|623.88|626.08|623.68|626.28|623.88|626.08|623.68|0
1631002980000|2021-09-07 08:23:00|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1631002990000|2021-09-07 08:23:10|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631003000000|2021-09-07 08:23:20|625.3|622.9|625.49|623.09|625.49|623.09|625.3|622.9|0
1631003010000|2021-09-07 08:23:30|625.69|623.29|625.69|623.29|625.69|623.29|625.59|623.19|0
1631003020000|2021-09-07 08:23:40|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631003030000|2021-09-07 08:23:50|625.3|622.9|625.49|623.09|625.49|623.09|625.3|622.9|0
1631003040000|2021-09-07 08:24:00|625.3|622.9|624.9|622.5|625.3|622.9|624.9|622.5|0
1631003050000|2021-09-07 08:24:10|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631003060000|2021-09-07 08:24:20|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631003070000|2021-09-07 08:24:30|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631003090000|2021-09-07 08:24:50|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631003100000|2021-09-07 08:25:00|625.49|623.09|625.49|623.09|625.49|623.09|625.3|622.9|0
1631003110000|2021-09-07 08:25:10|625.3|622.9|625.49|623.09|625.49|623.09|625.3|622.9|0
1631003120000|2021-09-07 08:25:20|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631003140000|2021-09-07 08:25:40|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631003150000|2021-09-07 08:25:50|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631003160000|2021-09-07 08:26:00|625.1|622.7|625.3|622.9|625.3|622.9|625.1|622.7|0
1631003170000|2021-09-07 08:26:10|625.1|622.7|624.9|622.5|625.1|622.7|624.9|622.5|0
1631003180000|2021-09-07 08:26:20|624.71|622.31|624.71|622.31|624.71|622.31|624.51|622.11|0
1631003190000|2021-09-07 08:26:30|624.51|622.11|624.71|622.31|624.71|622.31|624.51|622.11|0
1631003210000|2021-09-07 08:26:50|624.9|622.5|624.9|622.5|624.9|622.5|624.71|622.31|0
1631003220000|2021-09-07 08:27:00|624.71|622.31|624.71|622.31|624.9|622.5|624.71|622.31|0
1631003230000|2021-09-07 08:27:10|624.6|622.2|624.51|622.11|624.6|622.2|624.51|622.11|0
1631003240000|2021-09-07 08:27:20|624.41|622.01|624.51|622.11|624.51|622.11|624.41|622.01|0
1631003250000|2021-09-07 08:27:30|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1631003260000|2021-09-07 08:27:40|624.9|622.5|624.8|622.4|624.9|622.5|624.8|622.4|0
1631003270000|2021-09-07 08:27:50|624.71|622.31|624.9|622.5|624.9|622.5|624.71|622.31|0
1631003280000|2021-09-07 08:28:00|624.71|622.31|624.71|622.31|624.71|622.31|624.71|622.31|0
1631003290000|2021-09-07 08:28:10|624.9|622.5|624.71|622.31|624.9|622.5|624.71|622.31|0
1631003300000|2021-09-07 08:28:20|624.9|622.5|624.9|622.5|624.9|622.5|624.9|622.5|0
1631003310000|2021-09-07 08:28:30|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631003320000|2021-09-07 08:28:40|625.19|622.79|625.19|622.79|625.19|622.79|625.19|622.79|0
1631003330000|2021-09-07 08:28:50|625.29|622.89|625.49|623.09|625.49|623.09|625.29|622.89|0
1631003340000|2021-09-07 08:29:00|625.69|623.29|625.69|623.29|625.69|623.29|625.49|623.09|0
1631003350000|2021-09-07 08:29:10|625.49|623.09|625.59|623.19|625.59|623.19|625.49|623.09|0
1631003360000|2021-09-07 08:29:20|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631003400000|2021-09-07 08:30:00|625.29|622.89|625.19|622.79|625.29|622.89|625.1|622.7|0
1631003410000|2021-09-07 08:30:10|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631003430000|2021-09-07 08:30:30|624.9|622.5|625.1|622.7|625.1|622.7|624.9|622.5|0
1631003480000|2021-09-07 08:31:20|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631003500000|2021-09-07 08:31:40|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631003510000|2021-09-07 08:31:50|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631003520000|2021-09-07 08:32:00|625.39|622.99|625.29|622.89|625.39|622.99|625.29|622.89|0
1631003530000|2021-09-07 08:32:10|625.49|623.09|625.69|623.29|625.69|623.29|625.49|623.09|0
1631003540000|2021-09-07 08:32:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631003550000|2021-09-07 08:32:30|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631003560000|2021-09-07 08:32:40|625.78|623.38|625.88|623.48|625.88|623.48|625.78|623.38|0
1631003570000|2021-09-07 08:32:50|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631003580000|2021-09-07 08:33:00|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631003600000|2021-09-07 08:33:20|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631003610000|2021-09-07 08:33:30|626.17|623.77|626.17|623.77|626.17|623.77|626.17|623.77|0
1631003620000|2021-09-07 08:33:40|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631003630000|2021-09-07 08:33:50|625.88|623.48|626.08|623.68|626.08|623.68|625.88|623.48|0
1631003650000|2021-09-07 08:34:10|625.88|623.48|626.08|623.68|626.08|623.68|625.88|623.48|0
1631003660000|2021-09-07 08:34:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631003670000|2021-09-07 08:34:30|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631003690000|2021-09-07 08:34:50|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631003700000|2021-09-07 08:35:00|625.98|623.58|626.08|623.68|626.08|623.68|625.98|623.58|0
1631003720000|2021-09-07 08:35:20|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631003730000|2021-09-07 08:35:30|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1631003740000|2021-09-07 08:35:40|625.68|623.28|625.68|623.28|625.88|623.48|625.68|623.28|0
1631003750000|2021-09-07 08:35:50|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631003760000|2021-09-07 08:36:00|625.68|623.28|625.88|623.48|625.88|623.48|625.68|623.28|0
1631003770000|2021-09-07 08:36:10|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631003790000|2021-09-07 08:36:30|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1631003820000|2021-09-07 08:37:00|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631003830000|2021-09-07 08:37:10|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1631003840000|2021-09-07 08:37:20|626.37|623.97|626.27|623.87|626.47|624.07|626.27|623.87|0
1631003850000|2021-09-07 08:37:30|626.37|623.97|626.47|624.07|626.47|624.07|626.37|623.97|0
1631003860000|2021-09-07 08:37:40|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1631003870000|2021-09-07 08:37:50|626.47|624.07|626.27|623.87|626.47|624.07|626.27|623.87|0
1631003890000|2021-09-07 08:38:10|626.47|624.07|626.47|624.07|626.47|624.07|626.47|624.07|0
1631003900000|2021-09-07 08:38:20|626.37|623.97|626.47|624.07|626.47|624.07|626.27|623.87|0
1631003920000|2021-09-07 08:38:40|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1631003930000|2021-09-07 08:38:50|626.47|624.07|626.47|624.07|626.47|624.07|626.47|624.07|0
1631003940000|2021-09-07 08:39:00|626.67|624.27|626.47|624.07|626.67|624.27|626.47|624.07|0
1631003950000|2021-09-07 08:39:10|626.67|624.27|626.67|624.27|626.67|624.27|626.67|624.27|0
1631003960000|2021-09-07 08:39:20|626.47|624.07|626.47|624.07|626.47|624.07|626.47|624.07|0
1631003970000|2021-09-07 08:39:30|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1631003980000|2021-09-07 08:39:40|626.47|624.07|626.27|623.87|626.47|624.07|626.27|623.87|0
1631004010000|2021-09-07 08:40:10|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631004020000|2021-09-07 08:40:20|625.97|623.57|626.08|623.68|626.08|623.68|625.97|623.57|0
1631004030000|2021-09-07 08:40:30|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004050000|2021-09-07 08:40:50|625.68|623.28|625.88|623.48|625.88|623.48|625.68|623.28|0
1631004060000|2021-09-07 08:41:00|625.97|623.57|625.97|623.57|625.97|623.57|625.88|623.48|0
1631004070000|2021-09-07 08:41:10|625.88|623.48|625.88|623.48|625.97|623.57|625.88|623.48|0
1631004090000|2021-09-07 08:41:30|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004100000|2021-09-07 08:41:40|625.88|623.48|625.68|623.28|625.88|623.48|625.68|623.28|0
1631004110000|2021-09-07 08:41:50|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631004120000|2021-09-07 08:42:00|625.29|622.89|625.49|623.09|625.49|623.09|625.29|622.89|0
1631004130000|2021-09-07 08:42:10|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004140000|2021-09-07 08:42:20|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1631004150000|2021-09-07 08:42:30|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004160000|2021-09-07 08:42:40|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004170000|2021-09-07 08:42:50|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631004180000|2021-09-07 08:43:00|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004190000|2021-09-07 08:43:10|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004210000|2021-09-07 08:43:30|625.78|623.38|625.78|623.38|625.88|623.48|625.78|623.38|0
1631004220000|2021-09-07 08:43:40|625.88|623.48|625.78|623.38|625.88|623.48|625.78|623.38|0
1631004230000|2021-09-07 08:43:50|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004240000|2021-09-07 08:44:00|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004250000|2021-09-07 08:44:10|625.68|623.28|625.68|623.28|625.88|623.48|625.68|623.28|0
1631004270000|2021-09-07 08:44:30|625.88|623.48|626.07|623.67|626.07|623.67|625.88|623.48|0
1631004310000|2021-09-07 08:45:10|625.97|623.57|625.68|623.28|625.97|623.57|625.68|623.28|0
1631004320000|2021-09-07 08:45:20|625.48|623.08|625.68|623.28|625.68|623.28|625.48|623.08|0
1631004330000|2021-09-07 08:45:30|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004360000|2021-09-07 08:46:00|625.68|623.28|625.77|623.37|625.77|623.37|625.68|623.28|0
1631004370000|2021-09-07 08:46:10|625.88|623.48|625.68|623.28|625.88|623.48|625.68|623.28|0
1631004380000|2021-09-07 08:46:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004390000|2021-09-07 08:46:30|626.07|623.67|626.07|623.67|626.07|623.67|626.07|623.67|0
1631004400000|2021-09-07 08:46:40|625.88|623.48|626.07|623.67|626.07|623.67|625.88|623.48|0
1631004420000|2021-09-07 08:47:00|625.88|623.48|625.77|623.37|625.88|623.48|625.68|623.28|0
1631004430000|2021-09-07 08:47:10|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004440000|2021-09-07 08:47:20|625.88|623.48|625.68|623.28|625.88|623.48|625.68|623.28|0
1631004450000|2021-09-07 08:47:30|625.88|623.48|625.88|623.48|625.88|623.48|625.77|623.37|0
1631004460000|2021-09-07 08:47:40|626.07|623.67|626.07|623.67|626.07|623.67|626.07|623.67|0
1631004470000|2021-09-07 08:47:50|625.88|623.48|625.77|623.37|625.88|623.48|625.68|623.28|0
1631004480000|2021-09-07 08:48:00|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004520000|2021-09-07 08:48:40|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004550000|2021-09-07 08:49:10|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631004560000|2021-09-07 08:49:20|625.68|623.28|625.88|623.48|625.88|623.48|625.68|623.28|0
1631004590000|2021-09-07 08:49:50|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004630000|2021-09-07 08:50:30|625.58|623.18|625.38|622.98|625.58|623.18|625.38|622.98|0
1631004640000|2021-09-07 08:50:40|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631004660000|2021-09-07 08:51:00|625.48|623.08|625.87|623.47|625.87|623.47|625.48|623.08|0
1631004670000|2021-09-07 08:51:10|625.68|623.28|625.87|623.47|625.87|623.47|625.68|623.28|0
1631004680000|2021-09-07 08:51:20|625.77|623.37|625.87|623.47|625.87|623.47|625.77|623.37|0
1631004690000|2021-09-07 08:51:30|625.68|623.28|625.48|623.08|625.68|623.28|625.48|623.08|0
1631004700000|2021-09-07 08:51:40|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631004710000|2021-09-07 08:51:50|625.58|623.18|625.48|623.08|625.58|623.18|625.48|623.08|0
1631004750000|2021-09-07 08:52:30|625.28|622.88|625.28|622.88|625.28|622.88|625.28|622.88|0
1631004760000|2021-09-07 08:52:40|624.89|622.49|624.89|622.49|625.09|622.69|624.89|622.49|0
1631004770000|2021-09-07 08:52:50|625.09|622.69|625.09|622.69|625.09|622.69|624.89|622.49|0
1631004780000|2021-09-07 08:53:00|624.89|622.49|624.69|622.29|624.89|622.49|624.69|622.29|0
1631004790000|2021-09-07 08:53:10|624.5|622.1|624.4|622|624.5|622.1|624.3|621.9|0
1631004800000|2021-09-07 08:53:20|624.5|622.1|624.89|622.49|624.89|622.49|624.5|622.1|0
1631004810000|2021-09-07 08:53:30|624.79|622.39|624.89|622.49|624.89|622.49|624.79|622.39|0
1631004820000|2021-09-07 08:53:40|624.79|622.39|625.09|622.69|625.09|622.69|624.79|622.39|0
1631004830000|2021-09-07 08:53:50|624.99|622.59|624.89|622.49|624.99|622.59|624.89|622.49|0
1631004840000|2021-09-07 08:54:00|624.69|622.29|624.5|622.1|624.69|622.29|624.5|622.1|0
1631004850000|2021-09-07 08:54:10|624.69|622.29|624.5|622.1|624.69|622.29|624.5|622.1|0
1631004860000|2021-09-07 08:54:20|624.69|622.29|624.5|622.1|624.69|622.29|624.5|622.1|0
1631004870000|2021-09-07 08:54:30|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631004880000|2021-09-07 08:54:40|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631004890000|2021-09-07 08:54:50|625.09|622.69|625.09|622.69|625.09|622.69|624.89|622.49|0
1631004900000|2021-09-07 08:55:00|624.89|622.49|624.89|622.49|625.09|622.69|624.89|622.49|0
1631004910000|2021-09-07 08:55:10|624.98|622.58|624.89|622.49|624.98|622.58|624.89|622.49|0
1631004920000|2021-09-07 08:55:20|625.09|622.69|625.09|622.69|625.09|622.69|625.09|622.69|0
1631004930000|2021-09-07 08:55:30|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631004940000|2021-09-07 08:55:40|625.09|622.69|625.09|622.69|625.09|622.69|624.98|622.58|0
1631004950000|2021-09-07 08:55:50|625.28|622.88|625.18|622.78|625.28|622.88|625.18|622.78|0
1631004960000|2021-09-07 08:56:00|625.28|622.88|625.28|622.88|625.28|622.88|625.28|622.88|0
1631004970000|2021-09-07 08:56:10|625.09|622.69|625.28|622.88|625.28|622.88|625.09|622.69|0
1631004980000|2021-09-07 08:56:20|625.38|622.98|625.28|622.88|625.48|623.08|625.28|622.88|0
1631004990000|2021-09-07 08:56:30|625.09|622.69|625.09|622.69|625.09|622.69|625.09|622.69|0
1631005010000|2021-09-07 08:56:50|625.28|622.88|625.28|622.88|625.28|622.88|625.28|622.88|0
1631005060000|2021-09-07 08:57:40|625.18|622.78|625.28|622.88|625.28|622.88|625.18|622.78|0
1631005080000|2021-09-07 08:58:00|625.48|623.08|625.48|623.08|625.48|623.08|625.48|623.08|0
1631005120000|2021-09-07 08:58:40|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631005130000|2021-09-07 08:58:50|625.67|623.27|625.67|623.27|625.67|623.27|625.67|623.27|0
1631005140000|2021-09-07 08:59:00|625.87|623.47|625.87|623.47|625.87|623.47|625.87|623.47|0
1631005150000|2021-09-07 08:59:10|625.77|623.37|625.67|623.27|625.77|623.37|625.67|623.27|0
1631005160000|2021-09-07 08:59:20|625.48|623.08|625.48|623.08|625.48|623.08|625.48|623.08|0
1631005170000|2021-09-07 08:59:30|625.87|623.47|625.67|623.27|625.87|623.47|625.67|623.27|0
1631005180000|2021-09-07 08:59:40|625.87|623.47|625.87|623.47|625.87|623.47|625.87|623.47|0
1631005190000|2021-09-07 08:59:50|625.57|623.17|625.09|622.69|625.57|623.17|625.09|622.69|0
1631005200000|2021-09-07 09:00:00|625.28|622.88|624.89|622.49|625.28|622.88|624.69|622.29|0
1631005210000|2021-09-07 09:00:10|624.79|622.39|624.3|621.9|624.79|622.39|624.3|621.9|0
1631005230000|2021-09-07 09:00:30|624.5|622.1|624.3|621.9|624.5|622.1|624.3|621.9|0
1631005240000|2021-09-07 09:00:40|624.2|621.8|624.1|621.7|624.2|621.8|624.1|621.7|0
1631005250000|2021-09-07 09:00:50|623.91|621.51|623.91|621.51|623.91|621.51|623.91|621.51|0
1631005260000|2021-09-07 09:01:00|624.1|621.7|623.71|621.31|624.1|621.7|623.71|621.31|0
1631005270000|2021-09-07 09:01:10|623.91|621.51|623.71|621.31|623.91|621.51|623.51|621.11|0
1631005280000|2021-09-07 09:01:20|623.91|621.51|623.91|621.51|623.91|621.51|623.91|621.51|0
1631005290000|2021-09-07 09:01:30|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1631005300000|2021-09-07 09:01:40|623.71|621.31|623.91|621.51|623.91|621.51|623.71|621.31|0
1631005310000|2021-09-07 09:01:50|623.51|621.11|623.51|621.11|623.71|621.31|623.51|621.11|0
1631005320000|2021-09-07 09:02:00|623.8|621.4|623.91|621.51|623.91|621.51|623.8|621.4|0
1631005330000|2021-09-07 09:02:10|623.71|621.31|623.91|621.51|623.91|621.51|623.51|621.11|0
1631005350000|2021-09-07 09:02:30|624.1|621.7|623.8|621.4|624.1|621.7|623.71|621.31|0
1631005360000|2021-09-07 09:02:40|624.1|621.7|624.3|621.9|624.3|621.9|624.1|621.7|0
1631005370000|2021-09-07 09:02:50|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631005390000|2021-09-07 09:03:10|625.08|622.68|624.49|622.09|625.08|622.68|624.49|622.09|0
1631005400000|2021-09-07 09:03:20|624.69|622.29|624.69|622.29|624.69|622.29|624.49|622.09|0
1631005420000|2021-09-07 09:03:40|624.89|622.49|624.78|622.38|624.89|622.49|624.69|622.29|0
1631005430000|2021-09-07 09:03:50|624.89|622.49|624.69|622.29|624.89|622.49|624.69|622.29|0
1631005460000|2021-09-07 09:04:20|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631005470000|2021-09-07 09:04:30|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1631005490000|2021-09-07 09:04:50|625.28|622.88|625.28|622.88|625.28|622.88|625.28|622.88|0
1631005510000|2021-09-07 09:05:10|625.48|623.08|625.08|622.68|625.48|623.08|625.08|622.68|0
1631005520000|2021-09-07 09:05:20|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631005530000|2021-09-07 09:05:30|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1631005540000|2021-09-07 09:05:40|625.28|622.88|625.28|622.88|625.28|622.88|625.28|622.88|0
1631005560000|2021-09-07 09:06:00|625.08|622.68|624.89|622.49|625.08|622.68|624.89|622.49|0
1631005570000|2021-09-07 09:06:10|625.08|622.68|624.89|622.49|625.08|622.68|624.89|622.49|0
1631005580000|2021-09-07 09:06:20|624.98|622.58|625.08|622.68|625.08|622.68|624.98|622.58|0
1631005590000|2021-09-07 09:06:30|625.18|622.78|625.28|622.88|625.28|622.88|625.18|622.78|0
1631005600000|2021-09-07 09:06:40|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1631005610000|2021-09-07 09:06:50|625.18|622.78|625.08|622.68|625.18|622.78|625.08|622.68|0
1631005640000|2021-09-07 09:07:20|624.89|622.49|624.98|622.58|624.98|622.58|624.89|622.49|0
1631005650000|2021-09-07 09:07:30|624.78|622.38|624.89|622.49|624.89|622.49|624.78|622.38|0
1631005660000|2021-09-07 09:07:40|624.69|622.29|624.89|622.49|624.89|622.49|624.69|622.29|0
1631005670000|2021-09-07 09:07:50|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631005680000|2021-09-07 09:08:00|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631005710000|2021-09-07 09:08:30|624.3|621.9|624.1|621.7|624.3|621.9|624.1|621.7|0
1631005720000|2021-09-07 09:08:40|623.71|621.31|623.71|621.31|623.71|621.31|623.71|621.31|0
1631005730000|2021-09-07 09:08:50|623.9|621.5|623.9|621.5|623.9|621.5|623.8|621.4|0
1631005750000|2021-09-07 09:09:10|623.71|621.31|623.51|621.11|623.71|621.31|623.51|621.11|0
1631005760000|2021-09-07 09:09:20|623.31|620.91|623.12|620.72|623.31|620.91|623.12|620.72|0
1631005770000|2021-09-07 09:09:30|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1631005780000|2021-09-07 09:09:40|623.51|621.11|623.31|620.91|623.51|621.11|623.31|620.91|0
1631005790000|2021-09-07 09:09:50|623.51|621.11|623.51|621.11|623.51|621.11|623.41|621.01|0
1631005800000|2021-09-07 09:10:00|623.71|621.31|623.8|621.4|623.9|621.5|623.71|621.31|0
1631005810000|2021-09-07 09:10:10|623.31|620.91|623.12|620.72|623.31|620.91|623.12|620.72|0
1631005820000|2021-09-07 09:10:20|623.31|620.91|623.12|620.72|623.31|620.91|623.12|620.72|0
1631005830000|2021-09-07 09:10:30|622.82|620.42|622.72|620.32|622.82|620.42|622.72|620.32|0
1631005840000|2021-09-07 09:10:40|622.53|620.13|622.53|620.13|622.53|620.13|622.53|620.13|0
1631005850000|2021-09-07 09:10:50|622.33|619.93|622.33|619.93|622.33|619.93|622.03|619.63|0
1631005860000|2021-09-07 09:11:00|622.14|619.74|622.14|619.74|622.14|619.74|621.94|619.54|0
1631005870000|2021-09-07 09:11:10|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1631005880000|2021-09-07 09:11:20|622.14|619.74|622.53|620.13|622.53|620.13|622.14|619.74|0
1631005890000|2021-09-07 09:11:30|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631005900000|2021-09-07 09:11:40|622.92|620.52|622.92|620.52|623.12|620.72|622.92|620.52|0
1631005920000|2021-09-07 09:12:00|622.72|620.32|622.62|620.22|622.72|620.32|622.53|620.13|0
1631005930000|2021-09-07 09:12:10|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631005950000|2021-09-07 09:12:30|622.53|620.13|622.72|620.32|622.72|620.32|622.53|620.13|0
1631005960000|2021-09-07 09:12:40|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1631005970000|2021-09-07 09:12:50|623.12|620.72|623.31|620.91|623.31|620.91|623.12|620.72|0
1631005990000|2021-09-07 09:13:10|623.7|621.3|623.7|621.3|623.7|621.3|623.51|621.11|0
1631006000000|2021-09-07 09:13:20|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1631006010000|2021-09-07 09:13:30|623.7|621.3|623.7|621.3|623.7|621.3|623.7|621.3|0
1631006030000|2021-09-07 09:13:50|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1631006040000|2021-09-07 09:14:00|623.31|620.91|623.51|621.11|623.51|621.11|623.31|620.91|0
1631006060000|2021-09-07 09:14:20|623.6|621.2|623.6|621.2|623.6|621.2|623.6|621.2|0
1631006070000|2021-09-07 09:14:30|623.51|621.11|623.51|621.11|623.7|621.3|623.51|621.11|0
1631006080000|2021-09-07 09:14:40|623.6|621.2|623.51|621.11|623.6|621.2|623.51|621.11|0
1631006100000|2021-09-07 09:15:00|623.12|620.72|623.51|621.11|623.51|621.11|623.12|620.72|0
1631006110000|2021-09-07 09:15:10|623.31|620.91|623.51|621.11|623.51|621.11|623.31|620.91|0
1631006120000|2021-09-07 09:15:20|623.41|621.01|623.51|621.11|623.51|621.11|623.41|621.01|0
1631006150000|2021-09-07 09:15:50|623.7|621.3|623.31|620.91|623.7|621.3|623.31|620.91|0
1631006160000|2021-09-07 09:16:00|623.41|621.01|623.51|621.11|623.51|621.11|623.41|621.01|0
1631006170000|2021-09-07 09:16:10|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1631006190000|2021-09-07 09:16:30|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1631006210000|2021-09-07 09:16:50|623.7|621.3|623.51|621.11|623.7|621.3|623.51|621.11|0
1631006230000|2021-09-07 09:17:10|623.6|621.2|623.51|621.11|623.6|621.2|623.51|621.11|0
1631006240000|2021-09-07 09:17:20|623.7|621.3|623.7|621.3|623.7|621.3|623.6|621.2|0
1631006250000|2021-09-07 09:17:30|623.6|621.2|623.51|621.11|623.6|621.2|623.51|621.11|0
1631006270000|2021-09-07 09:17:50|623.31|620.91|623.51|621.11|623.51|621.11|623.31|620.91|0
1631006280000|2021-09-07 09:18:00|623.31|620.91|623.31|620.91|623.31|620.91|623.31|620.91|0
1631006290000|2021-09-07 09:18:10|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631006300000|2021-09-07 09:18:20|623.21|620.81|622.92|620.52|623.21|620.81|622.92|620.52|0
1631006310000|2021-09-07 09:18:30|623.11|620.71|622.92|620.52|623.11|620.71|622.92|620.52|0
1631006320000|2021-09-07 09:18:40|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631006330000|2021-09-07 09:18:50|622.82|620.42|622.53|620.13|622.92|620.52|622.53|620.13|0
1631006350000|2021-09-07 09:19:10|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1631006360000|2021-09-07 09:19:20|622.62|620.22|622.72|620.32|622.72|620.32|622.62|620.22|0
1631006370000|2021-09-07 09:19:30|622.92|620.52|623.11|620.71|623.11|620.71|622.92|620.52|0
1631006390000|2021-09-07 09:19:50|622.92|620.52|623.11|620.71|623.11|620.71|622.92|620.52|0
1631006400000|2021-09-07 09:20:00|622.92|620.52|623.31|620.91|623.31|620.91|622.92|620.52|0
1631006410000|2021-09-07 09:20:10|623.21|620.81|622.92|620.52|623.21|620.81|622.92|620.52|0
1631006420000|2021-09-07 09:20:20|623.01|620.61|622.92|620.52|623.11|620.71|622.92|620.52|0
1631006440000|2021-09-07 09:20:40|623.11|620.71|622.52|620.12|623.11|620.71|622.52|620.12|0
1631006460000|2021-09-07 09:21:00|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631006480000|2021-09-07 09:21:20|622.92|620.52|622.52|620.12|622.92|620.52|622.52|620.12|0
1631006490000|2021-09-07 09:21:30|621.94|619.54|621.94|619.54|622.13|619.73|621.94|619.54|0
1631006500000|2021-09-07 09:21:40|621.74|619.34|622.13|619.73|622.13|619.73|621.74|619.34|0
1631006510000|2021-09-07 09:21:50|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1631006520000|2021-09-07 09:22:00|621.74|619.34|621.64|619.24|621.74|619.34|621.54|619.14|0
1631006530000|2021-09-07 09:22:10|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1631006540000|2021-09-07 09:22:20|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1631006550000|2021-09-07 09:22:30|621.64|619.24|621.15|618.75|621.64|619.24|620.96|618.56|0
1631006580000|2021-09-07 09:23:00|620.95|618.55|621.15|618.75|621.15|618.75|620.95|618.55|0
1631006590000|2021-09-07 09:23:10|620.95|618.55|621.35|618.95|621.54|619.14|620.95|618.55|0
1631006600000|2021-09-07 09:23:20|621.54|619.14|620.56|618.16|621.54|619.14|620.56|618.16|0
1631006610000|2021-09-07 09:23:30|620.76|618.36|620.46|618.06|620.76|618.36|620.26|617.86|0
1631006620000|2021-09-07 09:23:40|620.37|617.97|620.56|618.16|620.56|618.16|620.37|617.97|0
1631006630000|2021-09-07 09:23:50|620.17|617.77|620.17|617.77|620.17|617.77|620.17|617.77|0
1631006640000|2021-09-07 09:24:00|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1631006650000|2021-09-07 09:24:10|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1631006670000|2021-09-07 09:24:30|619.97|617.57|619.87|617.47|619.97|617.57|619.87|617.47|0
1631006680000|2021-09-07 09:24:40|619.78|617.38|619.97|617.57|619.97|617.57|619.78|617.38|0
1631006690000|2021-09-07 09:24:50|619.78|617.38|620.17|617.77|620.17|617.77|619.78|617.38|0
1631006700000|2021-09-07 09:25:00|619.97|617.57|620.56|618.16|620.56|618.16|619.97|617.57|0
1631006710000|2021-09-07 09:25:10|620.76|618.36|620.76|618.36|620.76|618.36|620.56|618.16|0
1631006720000|2021-09-07 09:25:20|620.95|618.55|620.66|618.26|620.95|618.55|620.66|618.26|0
1631006730000|2021-09-07 09:25:30|620.76|618.36|620.76|618.36|620.76|618.36|620.56|618.16|0
1631006740000|2021-09-07 09:25:40|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1631006750000|2021-09-07 09:25:50|620.76|618.36|621.15|618.75|621.15|618.75|620.76|618.36|0
1631006760000|2021-09-07 09:26:00|620.95|618.55|620.56|618.16|620.95|618.55|620.56|618.16|0
1631006770000|2021-09-07 09:26:10|620.66|618.26|620.95|618.55|620.95|618.55|620.66|618.26|0
1631006780000|2021-09-07 09:26:20|621.15|618.75|621.35|618.95|621.35|618.95|621.15|618.75|0
1631006790000|2021-09-07 09:26:30|621.15|618.75|621.15|618.75|621.35|618.95|621.15|618.75|0
1631006800000|2021-09-07 09:26:40|621.35|618.95|621.54|619.14|621.54|619.14|621.35|618.95|0
1631006810000|2021-09-07 09:26:50|621.35|618.95|621.54|619.14|621.54|619.14|621.35|618.95|0
1631006820000|2021-09-07 09:27:00|621.35|618.95|621.44|619.04|621.54|619.14|621.35|618.95|0
1631006830000|2021-09-07 09:27:10|621.35|618.95|621.54|619.14|621.54|619.14|621.35|618.95|0
1631006840000|2021-09-07 09:27:20|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1631006850000|2021-09-07 09:27:30|621.64|619.24|621.54|619.14|621.64|619.24|621.54|619.14|0
1631006860000|2021-09-07 09:27:40|621.34|618.94|621.74|619.34|621.74|619.34|621.34|618.94|0
1631006870000|2021-09-07 09:27:50|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1631006880000|2021-09-07 09:28:00|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1631006890000|2021-09-07 09:28:10|622.22|619.82|622.13|619.73|622.22|619.82|622.13|619.73|0
1631006910000|2021-09-07 09:28:30|622.33|619.93|622.13|619.73|622.33|619.93|622.13|619.73|0
1631006920000|2021-09-07 09:28:40|621.93|619.53|622.13|619.73|622.32|619.92|621.93|619.53|0
1631006940000|2021-09-07 09:29:00|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1631006960000|2021-09-07 09:29:20|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631006980000|2021-09-07 09:29:40|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1631006990000|2021-09-07 09:29:50|622.42|620.02|622.52|620.12|622.52|620.12|622.42|620.02|0
1631007000000|2021-09-07 09:30:00|622.32|619.92|622.13|619.73|622.32|619.92|622.13|619.73|0
1631007010000|2021-09-07 09:30:10|622.03|619.63|621.93|619.53|622.03|619.63|621.93|619.53|0
1631007020000|2021-09-07 09:30:20|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1631007040000|2021-09-07 09:30:40|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1631007060000|2021-09-07 09:31:00|621.74|619.34|621.74|619.34|621.74|619.34|621.74|619.34|0
1631007070000|2021-09-07 09:31:10|621.83|619.43|621.93|619.53|621.93|619.53|621.83|619.43|0
1631007080000|2021-09-07 09:31:20|621.74|619.34|621.34|618.94|621.74|619.34|621.34|618.94|0
1631007090000|2021-09-07 09:31:30|621.54|619.14|621.54|619.14|621.63|619.23|621.54|619.14|0
1631007100000|2021-09-07 09:31:40|621.34|618.94|621.15|618.75|621.44|619.04|621.15|618.75|0
1631007110000|2021-09-07 09:31:50|621.34|618.94|621.15|618.75|621.34|618.94|621.15|618.75|0
1631007120000|2021-09-07 09:32:00|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1631007130000|2021-09-07 09:32:10|621.15|618.75|621.15|618.75|621.34|618.94|621.15|618.75|0
1631007140000|2021-09-07 09:32:20|621.34|618.94|621.15|618.75|621.34|618.94|621.15|618.75|0
1631007150000|2021-09-07 09:32:30|620.95|618.55|620.75|618.35|620.95|618.55|620.75|618.35|0
1631007160000|2021-09-07 09:32:40|620.95|618.55|620.95|618.55|620.95|618.55|620.95|618.55|0
1631007170000|2021-09-07 09:32:50|621.15|618.75|620.56|618.16|621.15|618.75|620.56|618.16|0
1631007180000|2021-09-07 09:33:00|620.75|618.35|620.95|618.55|620.95|618.55|620.75|618.35|0
1631007190000|2021-09-07 09:33:10|620.56|618.16|620.75|618.35|620.75|618.35|620.56|618.16|0
1631007200000|2021-09-07 09:33:20|620.56|618.16|620.56|618.16|620.75|618.35|620.56|618.16|0
1631007210000|2021-09-07 09:33:30|620.36|617.96|620.17|617.77|620.36|617.96|620.17|617.77|0
1631007220000|2021-09-07 09:33:40|619.97|617.57|619.97|617.57|619.97|617.57|619.77|617.37|0
1631007230000|2021-09-07 09:33:50|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1631007240000|2021-09-07 09:34:00|619.58|617.18|619.97|617.57|619.97|617.57|619.58|617.18|0
1631007250000|2021-09-07 09:34:10|619.87|617.47|619.77|617.37|619.97|617.57|619.77|617.37|0
1631007260000|2021-09-07 09:34:20|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1631007270000|2021-09-07 09:34:30|619.67|617.27|619.77|617.37|619.77|617.37|619.67|617.27|0
1631007280000|2021-09-07 09:34:40|619.58|617.18|619.19|616.79|619.58|617.18|619.19|616.79|0
1631007290000|2021-09-07 09:34:50|618.99|616.59|619.19|616.79|619.19|616.79|618.99|616.59|0
1631007300000|2021-09-07 09:35:00|619.38|616.98|619.38|616.98|619.38|616.98|619.19|616.79|0
1631007310000|2021-09-07 09:35:10|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1631007320000|2021-09-07 09:35:20|618.99|616.59|618.99|616.59|619.09|616.69|618.99|616.59|0
1631007340000|2021-09-07 09:35:40|619.19|616.79|618.99|616.59|619.19|616.79|618.99|616.59|0
1631007350000|2021-09-07 09:35:50|619.19|616.79|619.19|616.79|619.19|616.79|619.19|616.79|0
1631007370000|2021-09-07 09:36:10|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1631007380000|2021-09-07 09:36:20|619.48|617.08|619.77|617.37|619.97|617.57|619.48|617.08|0
1631007390000|2021-09-07 09:36:30|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1631007410000|2021-09-07 09:36:50|620.36|617.96|620.17|617.77|620.36|617.96|620.17|617.77|0
1631007420000|2021-09-07 09:37:00|620.36|617.96|620.17|617.77|620.36|617.96|620.17|617.77|0
1631007430000|2021-09-07 09:37:10|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1631007440000|2021-09-07 09:37:20|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1631007450000|2021-09-07 09:37:30|620.17|617.77|619.97|617.57|620.17|617.77|619.97|617.57|0
1631007470000|2021-09-07 09:37:50|620.17|617.77|619.77|617.37|620.17|617.77|619.77|617.37|0
1631007480000|2021-09-07 09:38:00|619.58|617.18|619.77|617.37|619.77|617.37|619.58|617.18|0
1631007490000|2021-09-07 09:38:10|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1631007500000|2021-09-07 09:38:20|619.77|617.37|620.16|617.76|620.16|617.76|619.77|617.37|0
1631007510000|2021-09-07 09:38:30|620.36|617.96|620.16|617.76|620.36|617.96|620.16|617.76|0
1631007520000|2021-09-07 09:38:40|619.97|617.57|620.16|617.76|620.16|617.76|619.97|617.57|0
1631007530000|2021-09-07 09:38:50|619.97|617.57|619.97|617.57|619.97|617.57|619.87|617.47|0
1631007540000|2021-09-07 09:39:00|619.87|617.47|620.16|617.76|620.16|617.76|619.77|617.37|0
1631007560000|2021-09-07 09:39:20|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631007570000|2021-09-07 09:39:30|620.56|618.16|620.56|618.16|620.56|618.16|620.45|618.05|0
1631007590000|2021-09-07 09:39:50|620.45|618.05|620.16|617.76|620.56|618.16|620.16|617.76|0
1631007600000|2021-09-07 09:40:00|619.97|617.57|620.16|617.76|620.16|617.76|619.97|617.57|0
1631007610000|2021-09-07 09:40:10|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1631007630000|2021-09-07 09:40:30|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1631007640000|2021-09-07 09:40:40|619.58|617.18|619.77|617.37|619.77|617.37|619.58|617.18|0
1631007650000|2021-09-07 09:40:50|619.58|617.18|619.58|617.18|619.58|617.18|619.58|617.18|0
1631007660000|2021-09-07 09:41:00|619.67|617.27|619.77|617.37|619.97|617.57|619.67|617.27|0
1631007670000|2021-09-07 09:41:10|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1631007680000|2021-09-07 09:41:20|619.87|617.47|619.97|617.57|619.97|617.57|619.87|617.47|0
1631007690000|2021-09-07 09:41:30|620.16|617.76|620.26|617.86|620.26|617.86|620.16|617.76|0
1631007700000|2021-09-07 09:41:40|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631007710000|2021-09-07 09:41:50|620.26|617.86|620.16|617.76|620.26|617.86|620.16|617.76|0
1631007720000|2021-09-07 09:42:00|620.26|617.86|620.36|617.96|620.36|617.96|620.26|617.86|0
1631007730000|2021-09-07 09:42:10|620.56|618.16|620.65|618.25|620.75|618.35|620.56|618.16|0
1631007740000|2021-09-07 09:42:20|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631007750000|2021-09-07 09:42:30|620.55|618.15|620.55|618.15|620.55|618.15|620.36|617.96|0
1631007760000|2021-09-07 09:42:40|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631007770000|2021-09-07 09:42:50|620.84|618.44|620.84|618.44|620.84|618.44|620.84|618.44|0
1631007780000|2021-09-07 09:43:00|620.95|618.55|620.75|618.35|620.95|618.55|620.75|618.35|0
1631007810000|2021-09-07 09:43:30|620.95|618.55|620.75|618.35|620.95|618.55|620.75|618.35|0
1631007840000|2021-09-07 09:44:00|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631007850000|2021-09-07 09:44:10|620.95|618.55|620.95|618.55|620.95|618.55|620.84|618.44|0
1631007860000|2021-09-07 09:44:20|620.75|618.35|620.95|618.55|620.95|618.55|620.75|618.35|0
1631007870000|2021-09-07 09:44:30|621.14|618.74|620.95|618.55|621.14|618.74|620.95|618.55|0
1631007890000|2021-09-07 09:44:50|620.75|618.35|620.95|618.55|620.95|618.55|620.75|618.35|0
1631007920000|2021-09-07 09:45:20|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631007930000|2021-09-07 09:45:30|620.55|618.15|620.16|617.76|620.55|618.15|620.16|617.76|0
1631007940000|2021-09-07 09:45:40|620.36|617.96|620.55|618.15|620.55|618.15|620.36|617.96|0
1631007950000|2021-09-07 09:45:50|620.36|617.96|620.75|618.35|620.75|618.35|620.36|617.96|0
1631007990000|2021-09-07 09:46:30|620.95|618.55|620.95|618.55|621.14|618.74|620.95|618.55|0
1631008010000|2021-09-07 09:46:50|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631008020000|2021-09-07 09:47:00|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1631008030000|2021-09-07 09:47:10|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631008040000|2021-09-07 09:47:20|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631008050000|2021-09-07 09:47:30|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631008070000|2021-09-07 09:47:50|620.16|617.76|620.16|617.76|620.25|617.85|620.16|617.76|0
1631008080000|2021-09-07 09:48:00|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631008090000|2021-09-07 09:48:10|620.16|617.76|620.36|617.96|620.36|617.96|620.16|617.76|0
1631008100000|2021-09-07 09:48:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631008110000|2021-09-07 09:48:30|620.55|618.15|620.45|618.05|620.55|618.15|620.36|617.96|0
1631008120000|2021-09-07 09:48:40|620.55|618.15|620.36|617.96|620.55|618.15|620.36|617.96|0
1631008130000|2021-09-07 09:48:50|620.45|618.05|620.55|618.15|620.55|618.15|620.45|618.05|0
1631008140000|2021-09-07 09:49:00|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631008150000|2021-09-07 09:49:10|620.16|617.76|620.16|617.76|620.25|617.85|620.16|617.76|0
1631008160000|2021-09-07 09:49:20|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1631008170000|2021-09-07 09:49:30|620.06|617.66|619.96|617.56|620.16|617.76|619.96|617.56|0
1631008180000|2021-09-07 09:49:40|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1631008200000|2021-09-07 09:50:00|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1631008210000|2021-09-07 09:50:10|619.96|617.56|620.36|617.96|620.36|617.96|619.96|617.56|0
1631008220000|2021-09-07 09:50:20|620.16|617.76|619.96|617.56|620.16|617.76|619.96|617.56|0
1631008230000|2021-09-07 09:50:30|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631008240000|2021-09-07 09:50:40|620.36|617.96|620.55|618.15|620.55|618.15|620.36|617.96|0
1631008250000|2021-09-07 09:50:50|620.36|617.96|620.55|618.15|620.55|618.15|620.36|617.96|0
1631008260000|2021-09-07 09:51:00|620.36|617.96|620.16|617.76|620.36|617.96|620.16|617.76|0
1631008270000|2021-09-07 09:51:10|620.36|617.96|620.06|617.66|620.36|617.96|620.06|617.66|0
1631008280000|2021-09-07 09:51:20|619.96|617.56|619.96|617.56|619.96|617.56|619.77|617.37|0
1631008290000|2021-09-07 09:51:30|619.77|617.37|619.77|617.37|619.77|617.37|619.67|617.27|0
1631008300000|2021-09-07 09:51:40|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1631008310000|2021-09-07 09:51:50|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1631008320000|2021-09-07 09:52:00|619.96|617.56|619.96|617.56|619.96|617.56|619.77|617.37|0
1631008330000|2021-09-07 09:52:10|620.16|617.76|620.16|617.76|620.16|617.76|619.96|617.56|0
1631008340000|2021-09-07 09:52:20|620.35|617.95|620.35|617.95|620.55|618.15|620.35|617.95|0
1631008350000|2021-09-07 09:52:30|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631008390000|2021-09-07 09:53:10|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1631008400000|2021-09-07 09:53:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631008410000|2021-09-07 09:53:30|619.96|617.56|620.16|617.76|620.16|617.76|619.96|617.56|0
1631008420000|2021-09-07 09:53:40|620.06|617.66|620.55|618.15|620.55|618.15|619.96|617.56|0
1631008430000|2021-09-07 09:53:50|620.75|618.35|620.75|618.35|620.75|618.35|620.55|618.15|0
1631008440000|2021-09-07 09:54:00|620.84|618.44|620.94|618.54|620.94|618.54|620.84|618.44|0
1631008450000|2021-09-07 09:54:10|621.14|618.74|620.94|618.54|621.14|618.74|620.94|618.54|0
1631008470000|2021-09-07 09:54:30|620.75|618.35|620.94|618.54|620.94|618.54|620.75|618.35|0
1631008480000|2021-09-07 09:54:40|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631008490000|2021-09-07 09:54:50|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631008500000|2021-09-07 09:55:00|620.35|617.95|620.55|618.15|620.55|618.15|620.35|617.95|0
1631008520000|2021-09-07 09:55:20|620.35|617.95|620.55|618.15|620.55|618.15|620.35|617.95|0
1631008530000|2021-09-07 09:55:30|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631008540000|2021-09-07 09:55:40|620.55|618.15|620.94|618.54|620.94|618.54|620.55|618.15|0
1631008550000|2021-09-07 09:55:50|620.75|618.35|620.75|618.35|620.94|618.54|620.75|618.35|0
1631008560000|2021-09-07 09:56:00|620.84|618.44|620.75|618.35|620.84|618.44|620.75|618.35|0
1631008580000|2021-09-07 09:56:20|620.94|618.54|620.84|618.44|620.94|618.54|620.75|618.35|0
1631008590000|2021-09-07 09:56:30|620.94|618.54|620.94|618.54|621.14|618.74|620.94|618.54|0
1631008600000|2021-09-07 09:56:40|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631008610000|2021-09-07 09:56:50|620.94|618.54|621.33|618.93|621.33|618.93|620.94|618.54|0
1631008620000|2021-09-07 09:57:00|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631008630000|2021-09-07 09:57:10|621.03|618.63|621.33|618.93|621.33|618.93|621.03|618.63|0
1631008640000|2021-09-07 09:57:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631008650000|2021-09-07 09:57:30|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1631008670000|2021-09-07 09:57:50|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1631008680000|2021-09-07 09:58:00|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631008690000|2021-09-07 09:58:10|621.23|618.83|621.33|618.93|621.33|618.93|621.23|618.83|0
1631008700000|2021-09-07 09:58:20|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1631008740000|2021-09-07 09:59:00|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1631008750000|2021-09-07 09:59:10|621.72|619.32|621.53|619.13|621.72|619.32|621.53|619.13|0
1631008760000|2021-09-07 09:59:20|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1631008770000|2021-09-07 09:59:30|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1631008780000|2021-09-07 09:59:40|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1631008790000|2021-09-07 09:59:50|621.92|619.52|622.12|619.72|622.12|619.72|621.92|619.52|0
1631008800000|2021-09-07 10:00:00|621.92|619.52|621.92|619.52|621.92|619.52|621.82|619.42|0
1631008810000|2021-09-07 10:00:10|622.12|619.72|622.12|619.72|622.12|619.72|621.92|619.52|0
1631008840000|2021-09-07 10:00:40|622.01|619.61|621.92|619.52|622.01|619.61|621.92|619.52|0
1631008850000|2021-09-07 10:00:50|621.72|619.32|621.53|619.13|621.72|619.32|621.53|619.13|0
1631008860000|2021-09-07 10:01:00|621.43|619.03|621.53|619.13|621.72|619.32|621.43|619.03|0
1631008870000|2021-09-07 10:01:10|621.62|619.22|621.53|619.13|621.62|619.22|621.53|619.13|0
1631008880000|2021-09-07 10:01:20|621.62|619.22|621.72|619.32|621.72|619.32|621.62|619.22|0
1631008890000|2021-09-07 10:01:30|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1631008900000|2021-09-07 10:01:40|621.62|619.22|621.53|619.13|621.62|619.22|621.53|619.13|0
1631008910000|2021-09-07 10:01:50|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1631008920000|2021-09-07 10:02:00|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1631008940000|2021-09-07 10:02:20|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1631008950000|2021-09-07 10:02:30|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1631008960000|2021-09-07 10:02:40|621.62|619.22|621.72|619.32|621.72|619.32|621.62|619.22|0
1631008970000|2021-09-07 10:02:50|621.82|619.42|621.92|619.52|621.92|619.52|621.82|619.42|0
1631008980000|2021-09-07 10:03:00|621.72|619.32|621.53|619.13|621.72|619.32|621.53|619.13|0
1631008990000|2021-09-07 10:03:10|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1631009000000|2021-09-07 10:03:20|621.62|619.22|621.62|619.22|621.62|619.22|621.62|619.22|0
1631009010000|2021-09-07 10:03:30|621.72|619.32|621.72|619.32|621.72|619.32|621.62|619.22|0
1631009030000|2021-09-07 10:03:50|621.53|619.13|621.82|619.42|621.82|619.42|621.53|619.13|0
1631009040000|2021-09-07 10:04:00|621.72|619.32|621.92|619.52|621.92|619.52|621.72|619.32|0
1631009050000|2021-09-07 10:04:10|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1631009080000|2021-09-07 10:04:40|622.01|619.61|621.92|619.52|622.01|619.61|621.92|619.52|0
1631009100000|2021-09-07 10:05:00|621.72|619.32|621.92|619.52|621.92|619.52|621.72|619.32|0
1631009110000|2021-09-07 10:05:10|621.72|619.32|621.53|619.13|621.72|619.32|621.53|619.13|0
1631009130000|2021-09-07 10:05:30|621.62|619.22|621.53|619.13|621.62|619.22|621.53|619.13|0
1631009140000|2021-09-07 10:05:40|621.62|619.22|621.72|619.32|621.72|619.32|621.53|619.13|0
1631009160000|2021-09-07 10:06:00|621.92|619.52|621.92|619.52|622.11|619.71|621.92|619.52|0
1631009170000|2021-09-07 10:06:10|622.11|619.71|621.92|619.52|622.11|619.71|621.92|619.52|0
1631009190000|2021-09-07 10:06:30|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1631009210000|2021-09-07 10:06:50|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1631009220000|2021-09-07 10:07:00|622.11|619.71|622.31|619.91|622.31|619.91|622.11|619.71|0
1631009240000|2021-09-07 10:07:20|622.51|620.11|622.51|620.11|622.51|620.11|622.51|620.11|0
1631009260000|2021-09-07 10:07:40|622.5|620.1|622.11|619.71|622.5|620.1|622.11|619.71|0
1631009280000|2021-09-07 10:08:00|622.21|619.81|622.5|620.1|622.5|620.1|622.21|619.81|0
1631009290000|2021-09-07 10:08:10|622.7|620.3|622.5|620.1|622.7|620.3|622.5|620.1|0
1631009300000|2021-09-07 10:08:20|622.6|620.2|622.5|620.1|622.7|620.3|622.5|620.1|0
1631009310000|2021-09-07 10:08:30|622.7|620.3|622.5|620.1|622.7|620.3|622.5|620.1|0
1631009330000|2021-09-07 10:08:50|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1631009350000|2021-09-07 10:09:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1631009370000|2021-09-07 10:09:30|622.4|620|622.4|620|622.4|620|622.4|620|0
1631009380000|2021-09-07 10:09:40|622.5|620.1|622.31|619.91|622.5|620.1|622.31|619.91|0
1631009400000|2021-09-07 10:10:00|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1631009410000|2021-09-07 10:10:10|622.31|619.91|622.31|619.91|622.31|619.91|622.31|619.91|0
1631009430000|2021-09-07 10:10:30|622.21|619.81|622.11|619.71|622.21|619.81|622.11|619.71|0
1631009440000|2021-09-07 10:10:40|621.92|619.52|621.72|619.32|621.92|619.52|621.72|619.32|0
1631009450000|2021-09-07 10:10:50|621.92|619.52|621.52|619.12|621.92|619.52|621.52|619.12|0
1631009460000|2021-09-07 10:11:00|621.72|619.32|621.72|619.32|621.92|619.52|621.72|619.32|0
1631009470000|2021-09-07 10:11:10|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1631009480000|2021-09-07 10:11:20|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1631009490000|2021-09-07 10:11:30|621.91|619.51|621.72|619.32|621.91|619.51|621.72|619.32|0
1631009520000|2021-09-07 10:12:00|621.91|619.51|622.11|619.71|622.11|619.71|621.91|619.51|0
1631009540000|2021-09-07 10:12:20|622.31|619.91|622.31|619.91|622.31|619.91|622.2|619.8|0
1631009550000|2021-09-07 10:12:30|622.11|619.71|622.11|619.71|622.2|619.8|622.11|619.71|0
1631009560000|2021-09-07 10:12:40|621.91|619.51|622.11|619.71|622.11|619.71|621.91|619.51|0
1631009580000|2021-09-07 10:13:00|622.31|619.91|622.11|619.71|622.31|619.91|622.11|619.71|0
1631009590000|2021-09-07 10:13:10|622.2|619.8|622.31|619.91|622.31|619.91|622.2|619.8|0
1631009600000|2021-09-07 10:13:20|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1631009610000|2021-09-07 10:13:30|621.91|619.51|622.11|619.71|622.11|619.71|621.91|619.51|0
1631009620000|2021-09-07 10:13:40|622.31|619.91|622.11|619.71|622.31|619.91|622.11|619.71|0
1631009630000|2021-09-07 10:13:50|621.91|619.51|621.91|619.51|621.91|619.51|621.91|619.51|0
1631009640000|2021-09-07 10:14:00|622.01|619.61|621.72|619.32|622.01|619.61|621.72|619.32|0
1631009670000|2021-09-07 10:14:30|621.91|619.51|621.72|619.32|621.91|619.51|621.72|619.32|0
1631009690000|2021-09-07 10:14:50|621.52|619.12|621.72|619.32|621.72|619.32|621.52|619.12|0
1631009700000|2021-09-07 10:15:00|621.52|619.12|621.62|619.22|621.62|619.22|621.52|619.12|0
1631009710000|2021-09-07 10:15:10|621.52|619.12|621.72|619.32|621.72|619.32|621.52|619.12|0
1631009720000|2021-09-07 10:15:20|621.52|619.12|621.52|619.12|621.52|619.12|621.52|619.12|0
1631009750000|2021-09-07 10:15:50|621.62|619.22|621.91|619.51|621.91|619.51|621.62|619.22|0
1631009760000|2021-09-07 10:16:00|621.72|619.32|621.52|619.12|621.72|619.32|621.52|619.12|0
1631009770000|2021-09-07 10:16:10|621.72|619.32|621.72|619.32|621.72|619.32|621.72|619.32|0
1631009790000|2021-09-07 10:16:30|621.91|619.51|621.91|619.51|621.91|619.51|621.81|619.41|0
1631009820000|2021-09-07 10:17:00|622.11|619.71|622.11|619.71|622.11|619.71|622.11|619.71|0
1631009830000|2021-09-07 10:17:10|622.3|619.9|622.11|619.71|622.3|619.9|622.11|619.71|0
1631009890000|2021-09-07 10:18:10|622.3|619.9|622.3|619.9|622.3|619.9|622.3|619.9|0
1631009920000|2021-09-07 10:18:40|622.4|620|622.3|619.9|622.4|620|622.11|619.71|0
1631009940000|2021-09-07 10:19:00|622.4|620|622.3|619.9|622.4|620|622.3|619.9|0
1631009950000|2021-09-07 10:19:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1631009960000|2021-09-07 10:19:20|622.3|619.9|622.5|620.1|622.5|620.1|622.3|619.9|0
1631009990000|2021-09-07 10:19:50|622.4|620|622.3|619.9|622.4|620|622.3|619.9|0
1631010010000|2021-09-07 10:20:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1631010020000|2021-09-07 10:20:20|622.3|619.9|622.3|619.9|622.3|619.9|622.3|619.9|0
1631010030000|2021-09-07 10:20:30|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1631010040000|2021-09-07 10:20:40|622.3|619.9|622.3|619.9|622.3|619.9|622.3|619.9|0
1631010050000|2021-09-07 10:20:50|622.5|620.1|622.3|619.9|622.5|620.1|622.3|619.9|0
1631010070000|2021-09-07 10:21:10|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010080000|2021-09-07 10:21:20|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1631010100000|2021-09-07 10:21:40|623.17|620.77|623.17|620.77|623.17|620.77|623.17|620.77|0
1631010110000|2021-09-07 10:21:50|623.07|620.67|622.98|620.58|623.07|620.67|622.98|620.58|0
1631010140000|2021-09-07 10:22:20|623.17|620.77|623.17|620.77|623.17|620.77|623.17|620.77|0
1631010170000|2021-09-07 10:22:50|622.98|620.58|622.88|620.48|622.98|620.58|622.88|620.48|0
1631010180000|2021-09-07 10:23:00|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010190000|2021-09-07 10:23:10|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1631010220000|2021-09-07 10:23:40|622.78|620.38|622.59|620.19|622.78|620.38|622.59|620.19|0
1631010230000|2021-09-07 10:23:50|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010240000|2021-09-07 10:24:00|622.59|620.19|622.59|620.19|622.59|620.19|622.59|620.19|0
1631010250000|2021-09-07 10:24:10|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1631010260000|2021-09-07 10:24:20|622.78|620.38|622.59|620.19|622.78|620.38|622.59|620.19|0
1631010270000|2021-09-07 10:24:30|622.78|620.38|622.78|620.38|622.78|620.38|622.59|620.19|0
1631010320000|2021-09-07 10:25:20|622.58|620.18|622.78|620.38|622.78|620.38|622.58|620.18|0
1631010340000|2021-09-07 10:25:40|622.68|620.28|622.68|620.28|622.68|620.28|622.68|620.28|0
1631010350000|2021-09-07 10:25:50|622.58|620.18|622.78|620.38|622.78|620.38|622.58|620.18|0
1631010360000|2021-09-07 10:26:00|622.98|620.58|623.17|620.77|623.17|620.77|622.98|620.58|0
1631010370000|2021-09-07 10:26:10|622.98|620.58|622.98|620.58|622.98|620.58|622.98|620.58|0
1631010390000|2021-09-07 10:26:30|623.17|620.77|623.17|620.77|623.17|620.77|623.17|620.77|0
1631010420000|2021-09-07 10:27:00|622.98|620.58|623.17|620.77|623.17|620.77|622.98|620.58|0
1631010430000|2021-09-07 10:27:10|622.98|620.58|623.17|620.77|623.17|620.77|622.98|620.58|0
1631010450000|2021-09-07 10:27:30|623.37|620.97|623.37|620.97|623.37|620.97|623.37|620.97|0
1631010470000|2021-09-07 10:27:50|623.76|621.36|623.76|621.36|623.76|621.36|623.76|621.36|0
1631010480000|2021-09-07 10:28:00|623.66|621.26|623.37|620.97|623.66|621.26|623.37|620.97|0
1631010490000|2021-09-07 10:28:10|623.56|621.16|623.37|620.97|623.56|621.16|623.37|620.97|0
1631010500000|2021-09-07 10:28:20|623.46|621.06|623.76|621.36|623.76|621.36|623.46|621.06|0
1631010540000|2021-09-07 10:29:00|623.56|621.16|622.78|620.38|623.56|621.16|622.78|620.38|0
1631010550000|2021-09-07 10:29:10|622.19|619.79|622.19|619.79|622.39|619.99|622.19|619.79|0
1631010560000|2021-09-07 10:29:20|622.39|619.99|621.21|618.81|622.39|619.99|621.21|618.81|0
1631010570000|2021-09-07 10:29:30|621.31|618.91|621.41|619.01|621.6|619.2|621.31|618.91|0
1631010580000|2021-09-07 10:29:40|621.6|619.2|621.7|619.3|621.7|619.3|621.6|619.2|0
1631010590000|2021-09-07 10:29:50|622.19|619.79|622|619.6|622.19|619.79|622|619.6|0
1631010600000|2021-09-07 10:30:00|622.09|619.69|621.8|619.4|622.09|619.69|621.8|619.4|0
1631010610000|2021-09-07 10:30:10|621.6|619.2|622.19|619.79|622.39|619.99|621.6|619.2|0
1631010620000|2021-09-07 10:30:20|622.39|619.99|622.39|619.99|622.39|619.99|622.39|619.99|0
1631010630000|2021-09-07 10:30:30|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1631010640000|2021-09-07 10:30:40|622.58|620.18|622.58|620.18|622.58|620.18|622.58|620.18|0
1631010650000|2021-09-07 10:30:50|622.78|620.38|622.58|620.18|622.78|620.38|622.58|620.18|0
1631010660000|2021-09-07 10:31:00|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010670000|2021-09-07 10:31:10|622.68|620.28|623.17|620.77|623.17|620.77|622.68|620.28|0
1631010680000|2021-09-07 10:31:20|622.97|620.57|623.17|620.77|623.17|620.77|622.97|620.57|0
1631010710000|2021-09-07 10:31:50|622.97|620.57|623.07|620.67|623.07|620.67|622.97|620.57|0
1631010720000|2021-09-07 10:32:00|622.97|620.57|623.17|620.77|623.17|620.77|622.97|620.57|0
1631010730000|2021-09-07 10:32:10|623.37|620.97|623.26|620.86|623.37|620.97|623.26|620.86|0
1631010740000|2021-09-07 10:32:20|623.37|620.97|623.17|620.77|623.37|620.97|623.17|620.77|0
1631010760000|2021-09-07 10:32:40|622.97|620.57|623.17|620.77|623.17|620.77|622.97|620.57|0
1631010770000|2021-09-07 10:32:50|622.97|620.57|622.78|620.38|622.97|620.57|622.78|620.38|0
1631010780000|2021-09-07 10:33:00|622.87|620.47|622.97|620.57|622.97|620.57|622.87|620.47|0
1631010790000|2021-09-07 10:33:10|622.87|620.47|622.97|620.57|622.97|620.57|622.78|620.38|0
1631010800000|2021-09-07 10:33:20|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010810000|2021-09-07 10:33:30|622.58|620.18|622.78|620.38|622.78|620.38|622.58|620.18|0
1631010820000|2021-09-07 10:33:40|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1631010830000|2021-09-07 10:33:50|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010850000|2021-09-07 10:34:10|622.97|620.57|622.68|620.28|622.97|620.57|622.68|620.28|0
1631010860000|2021-09-07 10:34:20|622.58|620.18|622.48|620.08|622.58|620.18|622.48|620.08|0
1631010870000|2021-09-07 10:34:30|622.39|619.99|622.39|619.99|622.48|620.08|622.39|619.99|0
1631010880000|2021-09-07 10:34:40|622.58|620.18|622.39|619.99|622.58|620.18|622.39|619.99|0
1631010890000|2021-09-07 10:34:50|622.48|620.08|622.58|620.18|622.58|620.18|622.48|620.08|0
1631010900000|2021-09-07 10:35:00|622.78|620.38|622.58|620.18|622.78|620.38|622.48|620.08|0
1631010910000|2021-09-07 10:35:10|622.78|620.38|622.78|620.38|622.78|620.38|622.78|620.38|0
1631010920000|2021-09-07 10:35:20|622.97|620.57|622.78|620.38|622.97|620.57|622.78|620.38|0
1631010930000|2021-09-07 10:35:30|622.87|620.47|622.58|620.18|622.87|620.47|622.58|620.18|0
1631010940000|2021-09-07 10:35:40|622.67|620.27|622.78|620.38|622.78|620.38|622.67|620.27|0
1631010970000|2021-09-07 10:36:10|622.67|620.27|622.58|620.18|622.67|620.27|622.58|620.18|0
1631010980000|2021-09-07 10:36:20|622.48|620.08|622.58|620.18|622.58|620.18|622.48|620.08|0
1631011000000|2021-09-07 10:36:40|622.48|620.08|621.99|619.59|622.48|620.08|621.99|619.59|0
1631011010000|2021-09-07 10:36:50|622.09|619.69|621.99|619.59|622.19|619.79|621.99|619.59|0
1631011020000|2021-09-07 10:37:00|622.19|619.79|622.19|619.79|622.19|619.79|622.19|619.79|0
1631011030000|2021-09-07 10:37:10|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631011040000|2021-09-07 10:37:20|622.19|619.79|622.38|619.98|622.38|619.98|622.19|619.79|0
1631011050000|2021-09-07 10:37:30|622.58|620.18|622.58|620.18|622.58|620.18|622.58|620.18|0
1631011060000|2021-09-07 10:37:40|622.48|620.08|622.48|620.08|622.48|620.08|622.48|620.08|0
1631011070000|2021-09-07 10:37:50|622.38|619.98|622.58|620.18|622.58|620.18|622.38|619.98|0
1631011080000|2021-09-07 10:38:00|622.67|620.27|622.38|619.98|622.67|620.27|622.38|619.98|0
1631011090000|2021-09-07 10:38:10|622.58|620.18|622.48|620.08|622.58|620.18|622.48|620.08|0
1631011100000|2021-09-07 10:38:20|622.58|620.18|622.58|620.18|622.58|620.18|622.58|620.18|0
1631011110000|2021-09-07 10:38:30|622.78|620.38|622.78|620.38|622.97|620.57|622.78|620.38|0
1631011130000|2021-09-07 10:38:50|622.58|620.18|622.78|620.38|622.78|620.38|622.58|620.18|0
1631011150000|2021-09-07 10:39:10|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1631011160000|2021-09-07 10:39:20|623.17|620.77|622.97|620.57|623.17|620.77|622.97|620.57|0
1631011210000|2021-09-07 10:40:10|623.17|620.77|623.17|620.77|623.17|620.77|623.07|620.67|0
1631011260000|2021-09-07 10:41:00|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1631011270000|2021-09-07 10:41:10|622.87|620.47|622.77|620.37|622.87|620.47|622.77|620.37|0
1631011280000|2021-09-07 10:41:20|622.58|620.18|622.77|620.37|622.77|620.37|622.58|620.18|0
1631011290000|2021-09-07 10:41:30|622.58|620.18|622.58|620.18|622.77|620.37|622.58|620.18|0
1631011320000|2021-09-07 10:42:00|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631011330000|2021-09-07 10:42:10|622.28|619.88|622.19|619.79|622.28|619.88|622.19|619.79|0
1631011340000|2021-09-07 10:42:20|622.38|619.98|622.19|619.79|622.38|619.98|622.19|619.79|0
1631011350000|2021-09-07 10:42:30|621.99|619.59|621.99|619.59|622.19|619.79|621.99|619.59|0
1631011360000|2021-09-07 10:42:40|622.19|619.79|622.19|619.79|622.19|619.79|622.19|619.79|0
1631011390000|2021-09-07 10:43:10|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011400000|2021-09-07 10:43:20|621.79|619.39|621.79|619.39|621.79|619.39|621.79|619.39|0
1631011410000|2021-09-07 10:43:30|621.6|619.2|621.4|619|621.6|619.2|621.4|619|0
1631011430000|2021-09-07 10:43:50|621.6|619.2|621.6|619.2|621.6|619.2|621.6|619.2|0
1631011440000|2021-09-07 10:44:00|621.4|619|621.6|619.2|621.6|619.2|621.4|619|0
1631011450000|2021-09-07 10:44:10|621.4|619|621.4|619|621.4|619|621.4|619|0
1631011460000|2021-09-07 10:44:20|621.5|619.1|621.69|619.29|621.69|619.29|621.5|619.1|0
1631011470000|2021-09-07 10:44:30|621.6|619.2|621.6|619.2|621.6|619.2|621.6|619.2|0
1631011480000|2021-09-07 10:44:40|621.79|619.39|621.89|619.49|621.89|619.49|621.79|619.39|0
1631011490000|2021-09-07 10:44:50|621.99|619.59|622.18|619.78|622.18|619.78|621.99|619.59|0
1631011500000|2021-09-07 10:45:00|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011510000|2021-09-07 10:45:10|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1631011520000|2021-09-07 10:45:20|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1631011530000|2021-09-07 10:45:30|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011550000|2021-09-07 10:45:50|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631011560000|2021-09-07 10:46:00|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011590000|2021-09-07 10:46:30|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1631011600000|2021-09-07 10:46:40|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011640000|2021-09-07 10:47:20|621.89|619.49|621.99|619.59|621.99|619.59|621.79|619.39|0
1631011670000|2021-09-07 10:47:50|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631011680000|2021-09-07 10:48:00|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011690000|2021-09-07 10:48:10|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631011730000|2021-09-07 10:48:50|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1631011740000|2021-09-07 10:49:00|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631011760000|2021-09-07 10:49:20|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631011770000|2021-09-07 10:49:30|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631011780000|2021-09-07 10:49:40|621.99|619.59|622.18|619.78|622.18|619.78|621.99|619.59|0
1631011810000|2021-09-07 10:50:10|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011820000|2021-09-07 10:50:20|621.88|619.48|621.88|619.48|621.88|619.48|621.88|619.48|0
1631011830000|2021-09-07 10:50:30|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011860000|2021-09-07 10:51:00|621.79|619.39|621.79|619.39|621.99|619.59|621.79|619.39|0
1631011880000|2021-09-07 10:51:20|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631011890000|2021-09-07 10:51:30|622.18|619.78|621.99|619.59|622.18|619.78|621.99|619.59|0
1631011920000|2021-09-07 10:52:00|621.79|619.39|621.99|619.59|621.99|619.59|621.79|619.39|0
1631011970000|2021-09-07 10:52:50|622.18|619.78|621.99|619.59|622.18|619.78|621.99|619.59|0
1631012000000|2021-09-07 10:53:20|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012010000|2021-09-07 10:53:30|621.99|619.59|621.99|619.59|621.99|619.59|621.99|619.59|0
1631012030000|2021-09-07 10:53:50|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012040000|2021-09-07 10:54:00|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631012050000|2021-09-07 10:54:10|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012070000|2021-09-07 10:54:30|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631012090000|2021-09-07 10:54:50|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012120000|2021-09-07 10:55:20|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1631012130000|2021-09-07 10:55:30|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012170000|2021-09-07 10:56:10|621.98|619.58|621.98|619.58|621.98|619.58|621.98|619.58|0
1631012180000|2021-09-07 10:56:20|621.88|619.48|622.18|619.78|622.18|619.78|621.88|619.48|0
1631012190000|2021-09-07 10:56:30|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631012200000|2021-09-07 10:56:40|622.18|619.78|622.18|619.78|622.18|619.78|622.18|619.78|0
1631012210000|2021-09-07 10:56:50|622.27|619.87|622.38|619.98|622.38|619.98|622.18|619.78|0
1631012220000|2021-09-07 10:57:00|622.57|620.17|622.18|619.78|622.57|620.17|622.18|619.78|0
1631012230000|2021-09-07 10:57:10|622.38|619.98|622.18|619.78|622.38|619.98|622.18|619.78|0
1631012240000|2021-09-07 10:57:20|622.38|619.98|622.38|619.98|622.38|619.98|622.38|619.98|0
1631012250000|2021-09-07 10:57:30|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1631012270000|2021-09-07 10:57:50|622.47|620.07|622.38|619.98|622.47|620.07|622.38|619.98|0
1631012310000|2021-09-07 10:58:30|622.47|620.07|622.38|619.98|622.47|620.07|622.38|619.98|0
1631012320000|2021-09-07 10:58:40|622.57|620.17|622.57|620.17|622.57|620.17|622.57|620.17|0
1631012330000|2021-09-07 10:58:50|622.77|620.37|622.57|620.17|622.77|620.37|622.57|620.17|0
1631012340000|2021-09-07 10:59:00|622.77|620.37|622.57|620.17|622.77|620.37|622.57|620.17|0
1631012360000|2021-09-07 10:59:20|622.77|620.37|622.77|620.37|622.77|620.37|622.77|620.37|0
1631012380000|2021-09-07 10:59:40|622.57|620.17|622.77|620.37|622.77|620.37|622.57|620.17|0
1631012390000|2021-09-07 10:59:50|622.86|620.46|622.96|620.56|622.96|620.56|622.86|620.46|0
1631012400000|2021-09-07 11:00:00|622.77|620.37|622.77|620.37|622.77|620.37|622.77|620.37|0
1631012420000|2021-09-07 11:00:20|623.35|620.95|623.16|620.76|623.35|620.95|623.16|620.76|0
1631012430000|2021-09-07 11:00:30|623.35|620.95|623.35|620.95|623.35|620.95|623.25|620.85|0
1631012440000|2021-09-07 11:00:40|623.55|621.15|623.75|621.35|623.75|621.35|623.55|621.15|0
1631012460000|2021-09-07 11:01:00|623.55|621.15|623.55|621.15|623.75|621.35|623.55|621.15|0
1631012470000|2021-09-07 11:01:10|623.35|620.95|623.45|621.05|623.45|621.05|623.35|620.95|0
1631012480000|2021-09-07 11:01:20|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631012520000|2021-09-07 11:02:00|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1631012540000|2021-09-07 11:02:20|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1631012580000|2021-09-07 11:03:00|623.16|620.76|623.16|620.76|623.35|620.95|623.16|620.76|0
1631012590000|2021-09-07 11:03:10|623.35|620.95|623.35|620.95|623.55|621.15|623.35|620.95|0
1631012600000|2021-09-07 11:03:20|623.25|620.85|623.35|620.95|623.35|620.95|623.25|620.85|0
1631012610000|2021-09-07 11:03:30|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1631012660000|2021-09-07 11:04:20|623.16|620.76|623.16|620.76|623.16|620.76|623.16|620.76|0
1631012670000|2021-09-07 11:04:30|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631012680000|2021-09-07 11:04:40|623.55|621.15|623.55|621.15|623.55|621.15|623.45|621.05|0
1631012690000|2021-09-07 11:04:50|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631012700000|2021-09-07 11:05:00|623.16|620.76|623.16|620.76|623.16|620.76|623.16|620.76|0
1631012710000|2021-09-07 11:05:10|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1631012720000|2021-09-07 11:05:20|622.76|620.36|622.96|620.56|622.96|620.56|622.76|620.36|0
1631012730000|2021-09-07 11:05:30|623.16|620.76|623.16|620.76|623.16|620.76|623.16|620.76|0
1631012760000|2021-09-07 11:06:00|622.96|620.56|623.35|620.95|623.35|620.95|622.96|620.56|0
1631012800000|2021-09-07 11:06:40|623.16|620.76|623.16|620.76|623.16|620.76|623.16|620.76|0
1631012830000|2021-09-07 11:07:10|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1631012840000|2021-09-07 11:07:20|623.05|620.65|623.16|620.76|623.16|620.76|623.05|620.65|0
1631012870000|2021-09-07 11:07:50|622.96|620.56|622.96|620.56|622.96|620.56|622.96|620.56|0
1631012880000|2021-09-07 11:08:00|623.16|620.76|622.96|620.56|623.16|620.76|622.96|620.56|0
1631012900000|2021-09-07 11:08:20|623.05|620.65|623.16|620.76|623.16|620.76|623.05|620.65|0
1631012940000|2021-09-07 11:09:00|623.05|620.65|622.96|620.56|623.05|620.65|622.96|620.56|0
1631012950000|2021-09-07 11:09:10|623.05|620.65|623.16|620.76|623.16|620.76|623.05|620.65|0
1631012960000|2021-09-07 11:09:20|623.15|620.75|623.15|620.75|623.15|620.75|623.15|620.75|0
1631013000000|2021-09-07 11:10:00|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631013040000|2021-09-07 11:10:40|623.15|620.75|623.35|620.95|623.35|620.95|623.15|620.75|0
1631013060000|2021-09-07 11:11:00|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1631013070000|2021-09-07 11:11:10|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013080000|2021-09-07 11:11:20|623.94|621.54|624.13|621.73|624.13|621.73|623.94|621.54|0
1631013090000|2021-09-07 11:11:30|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1631013100000|2021-09-07 11:11:40|623.74|621.34|623.94|621.54|623.94|621.54|623.74|621.34|0
1631013110000|2021-09-07 11:11:50|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013140000|2021-09-07 11:12:20|623.55|621.15|623.74|621.34|623.84|621.44|623.55|621.15|0
1631013210000|2021-09-07 11:13:30|623.55|621.15|623.55|621.15|623.55|621.15|623.55|621.15|0
1631013220000|2021-09-07 11:13:40|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013230000|2021-09-07 11:13:50|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1631013240000|2021-09-07 11:14:00|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013290000|2021-09-07 11:14:50|623.54|621.14|623.54|621.14|623.54|621.14|623.54|621.14|0
1631013300000|2021-09-07 11:15:00|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631013310000|2021-09-07 11:15:10|623.54|621.14|623.44|621.04|623.54|621.14|623.44|621.04|0
1631013320000|2021-09-07 11:15:20|623.35|620.95|623.35|620.95|623.35|620.95|623.35|620.95|0
1631013330000|2021-09-07 11:15:30|623.54|621.14|623.54|621.14|623.54|621.14|623.54|621.14|0
1631013350000|2021-09-07 11:15:50|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013360000|2021-09-07 11:16:00|623.54|621.14|623.54|621.14|623.54|621.14|623.54|621.14|0
1631013370000|2021-09-07 11:16:10|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013410000|2021-09-07 11:16:50|623.94|621.54|624.13|621.73|624.13|621.73|623.94|621.54|0
1631013420000|2021-09-07 11:17:00|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1631013480000|2021-09-07 11:18:00|623.74|621.34|623.74|621.34|623.74|621.34|623.74|621.34|0
1631013510000|2021-09-07 11:18:30|623.94|621.54|624.13|621.73|624.13|621.73|623.94|621.54|0
1631013530000|2021-09-07 11:18:50|624.33|621.93|624.33|621.93|624.33|621.93|624.33|621.93|0
1631013540000|2021-09-07 11:19:00|624.52|622.12|624.52|622.12|624.72|622.32|624.52|622.12|0
1631013550000|2021-09-07 11:19:10|624.92|622.52|625.11|622.71|625.11|622.71|624.92|622.52|0
1631013560000|2021-09-07 11:19:20|624.92|622.52|625.11|622.71|625.11|622.71|624.92|622.52|0
1631013580000|2021-09-07 11:19:40|625.31|622.91|625.11|622.71|625.31|622.91|625.11|622.71|0
1631013590000|2021-09-07 11:19:50|624.92|622.52|625.11|622.71|625.11|622.71|624.92|622.52|0
1631013600000|2021-09-07 11:20:00|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1631013610000|2021-09-07 11:20:10|624.72|622.32|624.72|622.32|624.72|622.32|624.72|622.32|0
1631013620000|2021-09-07 11:20:20|624.92|622.52|624.72|622.32|624.92|622.52|624.72|622.32|0
1631013660000|2021-09-07 11:21:00|624.52|622.12|624.72|622.32|624.72|622.32|624.52|622.12|0
1631013670000|2021-09-07 11:21:10|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1631013680000|2021-09-07 11:21:20|624.81|622.41|624.72|622.32|624.81|622.41|624.72|622.32|0
1631013700000|2021-09-07 11:21:40|624.92|622.52|624.92|622.52|624.92|622.52|624.92|622.52|0
1631013710000|2021-09-07 11:21:50|624.72|622.32|624.72|622.32|624.72|622.32|624.72|622.32|0
1631013720000|2021-09-07 11:22:00|624.62|622.22|624.62|622.22|624.62|622.22|624.62|622.22|0
1631013730000|2021-09-07 11:22:10|624.52|622.12|624.52|622.12|624.52|622.12|624.52|622.12|0
1631013750000|2021-09-07 11:22:30|624.72|622.32|624.72|622.32|624.72|622.32|624.72|622.32|0
1631013760000|2021-09-07 11:22:40|624.62|622.22|624.62|622.22|624.62|622.22|624.62|622.22|0
1631013770000|2021-09-07 11:22:50|624.52|622.12|624.72|622.32|624.72|622.32|624.52|622.12|0
1631013810000|2021-09-07 11:23:30|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1631013820000|2021-09-07 11:23:40|625.31|622.91|625.31|622.91|625.5|623.1|625.31|622.91|0
1631013830000|2021-09-07 11:23:50|625.4|623|625.4|623|625.4|623|625.4|623|0
1631013840000|2021-09-07 11:24:00|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1631013870000|2021-09-07 11:24:30|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1631013900000|2021-09-07 11:25:00|625.31|622.91|625.11|622.71|625.31|622.91|625.11|622.71|0
1631013910000|2021-09-07 11:25:10|625.2|622.8|625.2|622.8|625.31|622.91|625.2|622.8|0
1631013920000|2021-09-07 11:25:20|625.11|622.71|625.31|622.91|625.31|622.91|625.11|622.71|0
1631013960000|2021-09-07 11:26:00|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631013970000|2021-09-07 11:26:10|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1631013980000|2021-09-07 11:26:20|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631013990000|2021-09-07 11:26:30|625.7|623.3|625.5|623.1|625.7|623.3|625.5|623.1|0
1631014000000|2021-09-07 11:26:40|625.7|623.3|625.5|623.1|625.7|623.3|625.5|623.1|0
1631014020000|2021-09-07 11:27:00|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1631014030000|2021-09-07 11:27:10|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1631014060000|2021-09-07 11:27:40|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631014070000|2021-09-07 11:27:50|626.19|623.79|626.09|623.69|626.19|623.79|625.9|623.5|0
1631014080000|2021-09-07 11:28:00|626.29|623.89|626.29|623.89|626.29|623.89|626.29|623.89|0
1631014090000|2021-09-07 11:28:10|626.09|623.69|626.09|623.69|626.29|623.89|626.09|623.69|0
1631014100000|2021-09-07 11:28:20|625.99|623.59|626.09|623.69|626.09|623.69|625.89|623.49|0
1631014110000|2021-09-07 11:28:30|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631014120000|2021-09-07 11:28:40|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631014130000|2021-09-07 11:28:50|625.89|623.49|625.99|623.59|625.99|623.59|625.89|623.49|0
1631014140000|2021-09-07 11:29:00|625.7|623.3|626.09|623.69|626.09|623.69|625.7|623.3|0
1631014150000|2021-09-07 11:29:10|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631014160000|2021-09-07 11:29:20|626.09|623.69|626.09|623.69|626.09|623.69|626.09|623.69|0
1631014170000|2021-09-07 11:29:30|625.89|623.49|625.7|623.3|625.89|623.49|625.7|623.3|0
1631014190000|2021-09-07 11:29:50|625.89|623.49|625.7|623.3|625.89|623.49|625.7|623.3|0
1631014240000|2021-09-07 11:30:40|625.89|623.49|625.7|623.3|625.89|623.49|625.7|623.3|0
1631014250000|2021-09-07 11:30:50|625.3|622.9|625.3|622.9|625.3|622.9|625.11|622.71|0
1631014260000|2021-09-07 11:31:00|625.11|622.71|625.11|622.71|625.3|622.9|625.11|622.71|0
1631014270000|2021-09-07 11:31:10|625.2|622.8|625.3|622.9|625.3|622.9|625.11|622.71|0
1631014310000|2021-09-07 11:31:50|625.2|622.8|625.3|622.9|625.3|622.9|625.2|622.8|0
1631014370000|2021-09-07 11:32:50|625.5|623.1|625.3|622.9|625.5|623.1|625.3|622.9|0
1631014390000|2021-09-07 11:33:10|625.2|622.8|625.11|622.71|625.2|622.8|625.11|622.71|0
1631014410000|2021-09-07 11:33:30|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631014430000|2021-09-07 11:33:50|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631014440000|2021-09-07 11:34:00|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631014460000|2021-09-07 11:34:20|625.4|623|625.4|623|625.4|623|625.4|623|0
1631014470000|2021-09-07 11:34:30|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631014500000|2021-09-07 11:35:00|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1631014510000|2021-09-07 11:35:10|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631014520000|2021-09-07 11:35:20|625.7|623.3|625.7|623.3|625.7|623.3|625.7|623.3|0
1631014530000|2021-09-07 11:35:30|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631014590000|2021-09-07 11:36:30|625.89|623.49|626.09|623.69|626.09|623.69|625.89|623.49|0
1631014610000|2021-09-07 11:36:50|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631014620000|2021-09-07 11:37:00|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631014640000|2021-09-07 11:37:20|625.5|623.1|625.69|623.29|625.69|623.29|625.5|623.1|0
1631014650000|2021-09-07 11:37:30|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631014660000|2021-09-07 11:37:40|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631014680000|2021-09-07 11:38:00|625.5|623.1|625.5|623.1|625.5|623.1|625.3|622.9|0
1631014720000|2021-09-07 11:38:40|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631014760000|2021-09-07 11:39:20|625.5|623.1|625.3|622.9|625.5|623.1|625.3|622.9|0
1631014790000|2021-09-07 11:39:50|625.1|622.7|625.1|622.7|625.1|622.7|624.91|622.51|0
1631014800000|2021-09-07 11:40:00|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1631014820000|2021-09-07 11:40:20|625.1|622.7|624.91|622.51|625.1|622.7|624.91|622.51|0
1631014890000|2021-09-07 11:41:30|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631014900000|2021-09-07 11:41:40|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631014930000|2021-09-07 11:42:10|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631014940000|2021-09-07 11:42:20|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631014950000|2021-09-07 11:42:30|625.69|623.29|625.69|623.29|625.69|623.29|625.5|623.1|0
1631015010000|2021-09-07 11:43:30|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631015040000|2021-09-07 11:44:00|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631015070000|2021-09-07 11:44:30|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631015090000|2021-09-07 11:44:50|625.59|623.19|625.69|623.29|625.69|623.29|625.59|623.19|0
1631015100000|2021-09-07 11:45:00|625.5|623.1|625.5|623.1|625.5|623.1|625.5|623.1|0
1631015120000|2021-09-07 11:45:20|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015170000|2021-09-07 11:46:10|625.3|622.9|625.3|622.9|625.3|622.9|625.3|622.9|0
1631015210000|2021-09-07 11:46:50|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015220000|2021-09-07 11:47:00|625.69|623.29|625.49|623.09|625.69|623.29|625.49|623.09|0
1631015260000|2021-09-07 11:47:40|625.59|623.19|625.49|623.09|625.59|623.19|625.49|623.09|0
1631015290000|2021-09-07 11:48:10|625.59|623.19|625.49|623.09|625.59|623.19|625.49|623.09|0
1631015300000|2021-09-07 11:48:20|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015320000|2021-09-07 11:48:40|625.89|623.49|625.69|623.29|625.89|623.49|625.69|623.29|0
1631015330000|2021-09-07 11:48:50|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631015340000|2021-09-07 11:49:00|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1631015350000|2021-09-07 11:49:10|625.69|623.29|625.49|623.09|625.69|623.29|625.49|623.09|0
1631015360000|2021-09-07 11:49:20|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015390000|2021-09-07 11:49:50|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1631015410000|2021-09-07 11:50:10|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015440000|2021-09-07 11:50:40|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015460000|2021-09-07 11:51:00|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015480000|2021-09-07 11:51:20|625.49|623.09|625.69|623.29|625.69|623.29|625.49|623.09|0
1631015610000|2021-09-07 11:53:30|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1631015620000|2021-09-07 11:53:40|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015650000|2021-09-07 11:54:10|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015690000|2021-09-07 11:54:50|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015700000|2021-09-07 11:55:00|625.59|623.19|625.69|623.29|625.69|623.29|625.59|623.19|0
1631015710000|2021-09-07 11:55:10|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015750000|2021-09-07 11:55:50|625.58|623.18|625.58|623.18|625.58|623.18|625.58|623.18|0
1631015760000|2021-09-07 11:56:00|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015770000|2021-09-07 11:56:10|625.58|623.18|625.29|622.89|625.58|623.18|625.29|622.89|0
1631015780000|2021-09-07 11:56:20|625.49|623.09|625.29|622.89|625.49|623.09|625.29|622.89|0
1631015790000|2021-09-07 11:56:30|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015800000|2021-09-07 11:56:40|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015850000|2021-09-07 11:57:30|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015860000|2021-09-07 11:57:40|625.69|623.29|625.69|623.29|625.69|623.29|625.69|623.29|0
1631015890000|2021-09-07 11:58:10|625.88|623.48|625.69|623.29|625.88|623.48|625.69|623.29|0
1631015920000|2021-09-07 11:58:40|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631015940000|2021-09-07 11:59:00|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631015960000|2021-09-07 11:59:20|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631015980000|2021-09-07 11:59:40|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631016000000|2021-09-07 12:00:00|625.49|623.09|625.1|622.7|625.49|623.09|625.1|622.7|0
1631016010000|2021-09-07 12:00:10|624.9|622.5|624.9|622.5|624.9|622.5|624.9|622.5|0
1631016020000|2021-09-07 12:00:20|625.1|622.7|625.1|622.7|625.1|622.7|625.1|622.7|0
1631016030000|2021-09-07 12:00:30|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631016050000|2021-09-07 12:00:50|625.39|622.99|625.29|622.89|625.39|622.99|625.29|622.89|0
1631016060000|2021-09-07 12:01:00|625.49|623.09|625.49|623.09|625.49|623.09|625.49|623.09|0
1631016120000|2021-09-07 12:02:00|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016140000|2021-09-07 12:02:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016150000|2021-09-07 12:02:30|626.08|623.68|625.88|623.48|626.08|623.68|625.88|623.48|0
1631016160000|2021-09-07 12:02:40|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1631016170000|2021-09-07 12:02:50|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016190000|2021-09-07 12:03:10|626.08|623.68|626.08|623.68|626.08|623.68|625.88|623.48|0
1631016200000|2021-09-07 12:03:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016210000|2021-09-07 12:03:30|626.08|623.68|626.08|623.68|626.08|623.68|625.88|623.48|0
1631016220000|2021-09-07 12:03:40|625.88|623.48|626.08|623.68|626.08|623.68|625.88|623.48|0
1631016240000|2021-09-07 12:04:00|625.97|623.57|625.88|623.48|625.97|623.57|625.88|623.48|0
1631016250000|2021-09-07 12:04:10|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016350000|2021-09-07 12:05:50|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016370000|2021-09-07 12:06:10|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016440000|2021-09-07 12:07:20|625.88|623.48|625.68|623.28|625.88|623.48|625.68|623.28|0
1631016460000|2021-09-07 12:07:40|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016530000|2021-09-07 12:08:50|625.68|623.28|625.88|623.48|625.88|623.48|625.68|623.28|0
1631016540000|2021-09-07 12:09:00|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016560000|2021-09-07 12:09:20|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1631016580000|2021-09-07 12:09:40|625.68|623.28|625.88|623.48|625.88|623.48|625.68|623.28|0
1631016630000|2021-09-07 12:10:30|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016640000|2021-09-07 12:10:40|625.48|623.08|625.48|623.08|625.48|623.08|625.48|623.08|0
1631016650000|2021-09-07 12:10:50|625.68|623.28|625.68|623.28|625.68|623.28|625.68|623.28|0
1631016660000|2021-09-07 12:11:00|625.48|623.08|625.48|623.08|625.48|623.08|625.48|623.08|0
1631016710000|2021-09-07 12:11:50|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631016750000|2021-09-07 12:12:30|625.19|622.79|625.09|622.69|625.19|622.79|625.09|622.69|0
1631016760000|2021-09-07 12:12:40|625.29|622.89|625.29|622.89|625.29|622.89|625.29|622.89|0
1631016780000|2021-09-07 12:13:00|625.09|622.69|625.29|622.89|625.29|622.89|625.09|622.69|0
1631016790000|2021-09-07 12:13:10|625.09|622.69|625.29|622.89|625.29|622.89|625.09|622.69|0
1631016800000|2021-09-07 12:13:20|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631016810000|2021-09-07 12:13:30|624.7|622.3|624.89|622.49|624.89|622.49|624.7|622.3|0
1631016820000|2021-09-07 12:13:40|624.7|622.3|624.5|622.1|624.7|622.3|624.5|622.1|0
1631016830000|2021-09-07 12:13:50|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631016850000|2021-09-07 12:14:10|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631016860000|2021-09-07 12:14:20|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631016900000|2021-09-07 12:15:00|624.89|622.49|624.7|622.3|624.89|622.49|624.7|622.3|0
1631016910000|2021-09-07 12:15:10|624.6|622.2|624.3|621.9|624.6|622.2|624.3|621.9|0
1631016950000|2021-09-07 12:15:50|624.11|621.71|624.11|621.71|624.11|621.71|624.11|621.71|0
1631016960000|2021-09-07 12:16:00|623.91|621.51|624.11|621.71|624.11|621.71|623.91|621.51|0
1631016980000|2021-09-07 12:16:20|623.91|621.51|624.11|621.71|624.11|621.71|623.91|621.51|0
1631017000000|2021-09-07 12:16:40|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1631017050000|2021-09-07 12:17:30|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017070000|2021-09-07 12:17:50|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631017090000|2021-09-07 12:18:10|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017110000|2021-09-07 12:18:30|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631017120000|2021-09-07 12:18:40|624.5|622.1|624.7|622.3|624.7|622.3|624.5|622.1|0
1631017130000|2021-09-07 12:18:50|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017180000|2021-09-07 12:19:40|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631017210000|2021-09-07 12:20:10|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017230000|2021-09-07 12:20:30|624.7|622.3|624.7|622.3|624.7|622.3|624.7|622.3|0
1631017240000|2021-09-07 12:20:40|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017260000|2021-09-07 12:21:00|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631017270000|2021-09-07 12:21:10|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017320000|2021-09-07 12:22:00|624.89|622.49|624.69|622.29|624.89|622.49|624.69|622.29|0
1631017340000|2021-09-07 12:22:20|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017350000|2021-09-07 12:22:30|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1631017380000|2021-09-07 12:23:00|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017450000|2021-09-07 12:24:10|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017540000|2021-09-07 12:25:40|624.5|622.1|624.59|622.19|624.59|622.19|624.5|622.1|0
1631017550000|2021-09-07 12:25:50|624.69|622.29|624.69|622.29|624.89|622.49|624.69|622.29|0
1631017570000|2021-09-07 12:26:10|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631017580000|2021-09-07 12:26:20|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017730000|2021-09-07 12:28:50|624.5|622.1|624.5|622.1|624.5|622.1|624.5|622.1|0
1631017740000|2021-09-07 12:29:00|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017760000|2021-09-07 12:29:20|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631017790000|2021-09-07 12:29:50|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1631017800000|2021-09-07 12:30:00|624.98|622.58|625.08|622.68|625.08|622.68|624.89|622.49|0
1631017810000|2021-09-07 12:30:10|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631017830000|2021-09-07 12:30:30|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631017860000|2021-09-07 12:31:00|624.49|622.09|624.49|622.09|624.59|622.19|624.49|622.09|0
1631017880000|2021-09-07 12:31:20|624.59|622.19|624.69|622.29|624.69|622.29|624.59|622.19|0
1631017900000|2021-09-07 12:31:40|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1631017950000|2021-09-07 12:32:30|625.08|622.68|625.08|622.68|625.08|622.68|625.08|622.68|0
1631017990000|2021-09-07 12:33:10|624.98|622.58|624.49|622.09|624.98|622.58|624.49|622.09|0
1631018000000|2021-09-07 12:33:20|624.39|621.99|624.3|621.9|624.39|621.99|624.3|621.9|0
1631018010000|2021-09-07 12:33:30|624.1|621.7|624.1|621.7|624.1|621.7|624.1|621.7|0
1631018100000|2021-09-07 12:35:00|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1631018120000|2021-09-07 12:35:20|624.1|621.7|624.1|621.7|624.1|621.7|624.1|621.7|0
1631018170000|2021-09-07 12:36:10|624.3|621.9|624.3|621.9|624.3|621.9|624.3|621.9|0
1631018180000|2021-09-07 12:36:20|624.49|622.09|624.69|622.29|624.69|622.29|624.49|622.09|0
1631018190000|2021-09-07 12:36:30|624.49|622.09|624.59|622.19|624.59|622.19|624.49|622.09|0
1631018200000|2021-09-07 12:36:40|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631018240000|2021-09-07 12:37:20|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631018260000|2021-09-07 12:37:40|624.39|621.99|624.3|621.9|624.49|622.09|624.3|621.9|0
1631018270000|2021-09-07 12:37:50|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631018330000|2021-09-07 12:38:50|624.88|622.48|624.88|622.48|624.88|622.48|624.88|622.48|0
1631018340000|2021-09-07 12:39:00|624.78|622.38|624.88|622.48|624.88|622.48|624.78|622.38|0
1631018390000|2021-09-07 12:39:50|624.78|622.38|624.88|622.48|624.88|622.48|624.78|622.38|0
1631018400000|2021-09-07 12:40:00|624.69|622.29|624.69|622.29|624.69|622.29|624.69|622.29|0
1631018420000|2021-09-07 12:40:20|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631018430000|2021-09-07 12:40:30|624.69|622.29|624.69|622.29|624.69|622.29|624.58|622.18|0
1631018450000|2021-09-07 12:40:50|624.29|621.89|624.1|621.7|624.29|621.89|624.1|621.7|0
1631018460000|2021-09-07 12:41:00|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018470000|2021-09-07 12:41:10|624.1|621.7|624.1|621.7|624.1|621.7|624.1|621.7|0
1631018540000|2021-09-07 12:42:20|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018560000|2021-09-07 12:42:40|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631018570000|2021-09-07 12:42:50|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018580000|2021-09-07 12:43:00|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631018600000|2021-09-07 12:43:20|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018720000|2021-09-07 12:45:20|624.39|621.99|624.49|622.09|624.49|622.09|624.39|621.99|0
1631018740000|2021-09-07 12:45:40|624.39|621.99|624.49|622.09|624.49|622.09|624.39|621.99|0
1631018770000|2021-09-07 12:46:10|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018890000|2021-09-07 12:48:10|624.49|622.09|624.49|622.09|624.49|622.09|624.49|622.09|0
1631018900000|2021-09-07 12:48:20|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018940000|2021-09-07 12:49:00|624.09|621.69|624.09|621.69|624.09|621.69|624.09|621.69|0
1631018950000|2021-09-07 12:49:10|623.9|621.5|623.9|621.5|624.09|621.69|623.9|621.5|0
1631018970000|2021-09-07 12:49:30|624.09|621.69|624.09|621.69|624.09|621.69|624.09|621.69|0
1631018980000|2021-09-07 12:49:40|624.29|621.89|624.29|621.89|624.29|621.89|624.29|621.89|0
1631018990000|2021-09-07 12:49:50|623.9|621.5|623.9|621.5|623.9|621.5|623.9|621.5|0
1631019000000|2021-09-07 12:50:00|623.51|621.11|622.52|620.12|623.51|621.11|622.52|620.12|0
1631019010000|2021-09-07 12:50:10|622.13|619.73|623.11|620.71|623.11|620.71|622.13|619.73|0
1631019020000|2021-09-07 12:50:20|622.92|620.52|622.92|620.52|622.92|620.52|622.72|620.32|0
1631019030000|2021-09-07 12:50:30|622.72|620.32|622.92|620.52|622.92|620.52|622.72|620.32|0
1631019040000|2021-09-07 12:50:40|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631019050000|2021-09-07 12:50:50|622.52|620.12|622.52|620.12|622.72|620.32|622.52|620.12|0
1631019060000|2021-09-07 12:51:00|622.33|619.93|622.33|619.93|622.33|619.93|622.33|619.93|0
1631019070000|2021-09-07 12:51:10|622.13|619.73|622.33|619.93|622.33|619.93|621.94|619.54|0
1631019080000|2021-09-07 12:51:20|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1631019090000|2021-09-07 12:51:30|622.03|619.63|622.13|619.73|622.13|619.73|622.03|619.63|0
1631019100000|2021-09-07 12:51:40|621.94|619.54|622.13|619.73|622.13|619.73|621.94|619.54|0
1631019110000|2021-09-07 12:51:50|621.94|619.54|621.94|619.54|621.94|619.54|621.94|619.54|0
1631019120000|2021-09-07 12:52:00|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1631019130000|2021-09-07 12:52:10|622.33|619.93|622.52|620.12|622.52|620.12|622.33|619.93|0
1631019150000|2021-09-07 12:52:30|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631019160000|2021-09-07 12:52:40|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1631019180000|2021-09-07 12:53:00|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631019220000|2021-09-07 12:53:40|622.92|620.52|623.11|620.71|623.11|620.71|622.92|620.52|0
1631019260000|2021-09-07 12:54:20|622.92|620.52|622.72|620.32|622.92|620.52|622.72|620.32|0
1631019270000|2021-09-07 12:54:30|622.92|620.52|622.92|620.52|622.92|620.52|622.92|620.52|0
1631019280000|2021-09-07 12:54:40|623.01|620.61|622.92|620.52|623.01|620.61|622.92|620.52|0
1631019310000|2021-09-07 12:55:10|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631019350000|2021-09-07 12:55:50|622.81|620.41|622.72|620.32|622.81|620.41|622.72|620.32|0
1631019380000|2021-09-07 12:56:20|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1631019440000|2021-09-07 12:57:20|622.91|620.51|622.72|620.32|622.91|620.51|622.72|620.32|0
1631019530000|2021-09-07 12:58:50|622.91|620.51|622.52|620.12|622.91|620.51|622.52|620.12|0
1631019540000|2021-09-07 12:59:00|622.62|620.22|622.91|620.51|622.91|620.51|622.62|620.22|0
1631019550000|2021-09-07 12:59:10|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631019560000|2021-09-07 12:59:20|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1631019600000|2021-09-07 13:00:00|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1631019620000|2021-09-07 13:00:20|622.72|620.32|622.91|620.51|622.91|620.51|622.72|620.32|0
1631019650000|2021-09-07 13:00:50|622.72|620.32|622.72|620.32|622.72|620.32|622.52|620.12|0
1631019660000|2021-09-07 13:01:00|622.91|620.51|622.52|620.12|622.91|620.51|622.52|620.12|0
1631019670000|2021-09-07 13:01:10|622.72|620.32|622.72|620.32|622.72|620.32|622.72|620.32|0
1631019680000|2021-09-07 13:01:20|622.52|620.12|622.72|620.32|622.72|620.32|622.52|620.12|0
1631019710000|2021-09-07 13:01:50|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1631019720000|2021-09-07 13:02:00|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631019730000|2021-09-07 13:02:10|622.13|619.73|622.13|619.73|622.13|619.73|622.13|619.73|0
1631019740000|2021-09-07 13:02:20|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631019850000|2021-09-07 13:04:10|622.52|620.12|622.52|620.12|622.52|620.12|622.52|620.12|0
1631019890000|2021-09-07 13:04:50|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1631019910000|2021-09-07 13:05:10|622.61|620.21|622.61|620.21|622.61|620.21|622.61|620.21|0
1631019920000|2021-09-07 13:05:20|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1631019960000|2021-09-07 13:06:00|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1631019970000|2021-09-07 13:06:10|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1631020060000|2021-09-07 13:07:40|622.81|620.41|622.91|620.51|622.91|620.51|622.81|620.41|0
1631020070000|2021-09-07 13:07:50|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631020100000|2021-09-07 13:08:20|623.3|620.9|623.3|620.9|623.3|620.9|623.3|620.9|0
1631020110000|2021-09-07 13:08:30|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631020120000|2021-09-07 13:08:40|623.3|620.9|623.3|620.9|623.3|620.9|623.3|620.9|0
1631020140000|2021-09-07 13:09:00|623.5|621.1|623.5|621.1|623.5|621.1|623.5|621.1|0
1631020150000|2021-09-07 13:09:10|623.3|620.9|623.3|620.9|623.3|620.9|623.3|620.9|0
1631020170000|2021-09-07 13:09:30|623.11|620.71|623.3|620.9|623.3|620.9|623.11|620.71|0
1631020190000|2021-09-07 13:09:50|623.11|620.71|623.11|620.71|623.11|620.71|623.11|620.71|0
1631020200000|2021-09-07 13:10:00|623.1|620.7|623.3|620.9|623.3|620.9|623.1|620.7|0
1631020240000|2021-09-07 13:10:40|623.5|621.1|623.3|620.9|623.5|621.1|623.3|620.9|0
1631020270000|2021-09-07 13:11:10|623.2|620.8|623.3|620.9|623.3|620.9|623.2|620.8|0
1631020370000|2021-09-07 13:12:50|623.1|620.7|622.91|620.51|623.1|620.7|622.91|620.51|0
1631020380000|2021-09-07 13:13:00|622.71|620.31|622.71|620.31|622.91|620.51|622.71|620.31|0
1631020410000|2021-09-07 13:13:30|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1631020440000|2021-09-07 13:14:00|622.81|620.41|622.71|620.31|622.81|620.41|622.71|620.31|0
1631020470000|2021-09-07 13:14:30|622.51|620.11|622.32|619.92|622.51|620.11|622.32|619.92|0
1631020480000|2021-09-07 13:14:40|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1631020490000|2021-09-07 13:14:50|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631020500000|2021-09-07 13:15:00|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1631020530000|2021-09-07 13:15:30|622.22|619.82|622.22|619.82|622.22|619.82|622.22|619.82|0
1631020540000|2021-09-07 13:15:40|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631020560000|2021-09-07 13:16:00|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1631020590000|2021-09-07 13:16:30|622.32|619.92|622.32|619.92|622.32|619.92|622.32|619.92|0
1631020610000|2021-09-07 13:16:50|622.12|619.72|622.12|619.72|622.12|619.72|622.12|619.72|0
1631020630000|2021-09-07 13:17:10|621.93|619.53|622.12|619.72|622.12|619.72|621.93|619.53|0
1631020650000|2021-09-07 13:17:30|621.93|619.53|621.93|619.53|621.93|619.53|621.93|619.53|0
1631020660000|2021-09-07 13:17:40|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1631020670000|2021-09-07 13:17:50|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1631020690000|2021-09-07 13:18:10|621.34|618.94|621.34|618.94|621.34|618.94|621.34|618.94|0
1631020700000|2021-09-07 13:18:20|621.43|619.03|621.43|619.03|621.43|619.03|621.43|619.03|0
1631020710000|2021-09-07 13:18:30|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1631020720000|2021-09-07 13:18:40|621.63|619.23|621.73|619.33|621.73|619.33|621.63|619.23|0
1631020750000|2021-09-07 13:19:10|621.92|619.52|621.92|619.52|621.92|619.52|621.92|619.52|0
1631020780000|2021-09-07 13:19:40|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1631020790000|2021-09-07 13:19:50|621.53|619.13|621.73|619.33|621.73|619.33|621.53|619.13|0
1631020820000|2021-09-07 13:20:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631020830000|2021-09-07 13:20:30|621.34|618.94|621.14|618.74|621.34|618.94|621.14|618.74|0
1631020840000|2021-09-07 13:20:40|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1631020850000|2021-09-07 13:20:50|621.14|618.74|620.94|618.54|621.14|618.74|620.94|618.54|0
1631020890000|2021-09-07 13:21:30|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631020900000|2021-09-07 13:21:40|620.55|618.15|620.36|617.96|620.55|618.15|620.36|617.96|0
1631020910000|2021-09-07 13:21:50|620.16|617.76|620.36|617.96|620.36|617.96|620.16|617.76|0
1631020940000|2021-09-07 13:22:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631020950000|2021-09-07 13:22:30|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631020990000|2021-09-07 13:23:10|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631021010000|2021-09-07 13:23:30|620.45|618.05|620.36|617.96|620.45|618.05|620.36|617.96|0
1631021040000|2021-09-07 13:24:00|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631021050000|2021-09-07 13:24:10|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1631021070000|2021-09-07 13:24:30|620.55|618.15|620.36|617.96|620.55|618.15|620.36|617.96|0
1631021090000|2021-09-07 13:24:50|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631021100000|2021-09-07 13:25:00|620.36|617.96|620.75|618.35|620.75|618.35|620.36|617.96|0
1631021110000|2021-09-07 13:25:10|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631021150000|2021-09-07 13:25:50|620.75|618.35|620.75|618.35|620.75|618.35|620.75|618.35|0
1631021160000|2021-09-07 13:26:00|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631021190000|2021-09-07 13:26:30|620.75|618.35|620.55|618.15|620.75|618.35|620.55|618.15|0
1631021210000|2021-09-07 13:26:50|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1631021220000|2021-09-07 13:27:00|620.55|618.15|620.55|618.15|620.55|618.15|620.55|618.15|0
1631021230000|2021-09-07 13:27:10|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1631021240000|2021-09-07 13:27:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631021260000|2021-09-07 13:27:40|619.77|617.37|619.57|617.17|619.77|617.37|619.57|617.17|0
1631021270000|2021-09-07 13:27:50|619.77|617.37|619.57|617.17|619.77|617.37|619.57|617.17|0
1631021280000|2021-09-07 13:28:00|619.38|616.98|620.16|617.76|620.16|617.76|619.38|616.98|0
1631021290000|2021-09-07 13:28:10|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1631021300000|2021-09-07 13:28:20|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631021310000|2021-09-07 13:28:30|619.57|617.17|619.77|617.37|619.77|617.37|619.57|617.17|0
1631021320000|2021-09-07 13:28:40|619.96|617.56|619.86|617.46|619.96|617.56|619.77|617.37|0
1631021330000|2021-09-07 13:28:50|619.77|617.37|619.96|617.56|619.96|617.56|619.77|617.37|0
1631021350000|2021-09-07 13:29:10|620.16|617.76|620.16|617.76|620.16|617.76|620.16|617.76|0
1631021360000|2021-09-07 13:29:20|620.35|617.95|620.55|618.15|620.55|618.15|620.35|617.95|0
1631021390000|2021-09-07 13:29:50|620.75|618.35|620.35|617.95|620.94|618.54|620.35|617.95|0
1631021400000|2021-09-07 13:30:00|620.16|617.76|619.57|617.17|620.16|617.76|619.57|617.17|0
1631021410000|2021-09-07 13:30:10|619.37|616.97|619.08|616.68|619.37|616.97|619.08|616.68|0
1631021420000|2021-09-07 13:30:20|619.37|616.97|619.18|616.78|619.37|616.97|619.18|616.78|0
1631021430000|2021-09-07 13:30:30|618.79|616.39|619.37|616.97|619.37|616.97|618.79|616.39|0
1631021440000|2021-09-07 13:30:40|618.98|616.58|618.79|616.39|618.98|616.58|618.79|616.39|0
1631021450000|2021-09-07 13:30:50|618.98|616.58|618.79|616.39|618.98|616.58|618.79|616.39|0
1631021460000|2021-09-07 13:31:00|618.4|616|618.01|615.61|618.4|616|618.01|615.61|0
1631021470000|2021-09-07 13:31:10|617.81|615.41|617.81|615.41|617.81|615.41|617.61|615.21|0
1631021480000|2021-09-07 13:31:20|618.01|615.61|618.01|615.61|618.2|615.8|618.01|615.61|0
1631021490000|2021-09-07 13:31:30|618.2|615.8|618.4|616|618.4|616|618.2|615.8|0
1631021500000|2021-09-07 13:31:40|618.59|616.19|618.98|616.58|619.18|616.78|618.59|616.19|0
1631021510000|2021-09-07 13:31:50|619.18|616.78|619.18|616.78|619.18|616.78|618.98|616.58|0
1631021520000|2021-09-07 13:32:00|618.79|616.39|619.18|616.78|619.18|616.78|618.79|616.39|0
1631021530000|2021-09-07 13:32:10|618.98|616.58|618.59|616.19|618.98|616.58|618.2|615.8|0
1631021540000|2021-09-07 13:32:20|618.4|616|618.4|616|618.59|616.19|618.4|616|0
1631021550000|2021-09-07 13:32:30|618.2|615.8|617.81|615.41|618.2|615.8|617.81|615.41|0
1631021560000|2021-09-07 13:32:40|617.42|615.02|617.42|615.02|617.61|615.21|617.42|615.02|0
1631021570000|2021-09-07 13:32:50|617.61|615.21|617.61|615.21|617.61|615.21|617.61|615.21|0
1631021580000|2021-09-07 13:33:00|617.42|615.02|617.42|615.02|617.61|615.21|617.22|614.82|0
1631021590000|2021-09-07 13:33:10|617.81|615.41|617.81|615.41|617.81|615.41|617.81|615.41|0
1631021600000|2021-09-07 13:33:20|617.61|615.21|617.22|614.82|617.61|615.21|617.22|614.82|0
1631021610000|2021-09-07 13:33:30|617.42|615.02|617.42|615.02|617.42|615.02|617.42|615.02|0
1631021620000|2021-09-07 13:33:40|617.22|614.82|617.22|614.82|617.42|615.02|617.22|614.82|0
1631021630000|2021-09-07 13:33:50|617.42|615.02|617.03|614.63|617.42|615.02|617.03|614.63|0
1631021640000|2021-09-07 13:34:00|617.22|614.82|616.83|614.43|617.22|614.82|616.83|614.43|0
1631021650000|2021-09-07 13:34:10|617.03|614.63|615.85|613.45|617.03|614.63|615.85|613.45|0
1631021660000|2021-09-07 13:34:20|615.66|613.26|615.85|613.45|615.85|613.45|615.66|613.26|0
1631021670000|2021-09-07 13:34:30|616.05|613.65|616.05|613.65|616.44|614.04|616.05|613.65|0
1631021680000|2021-09-07 13:34:40|615.85|613.45|615.85|613.45|615.85|613.45|615.66|613.26|0
1631021690000|2021-09-07 13:34:50|615.66|613.26|616.05|613.65|616.05|613.65|615.66|613.26|0
1631021700000|2021-09-07 13:35:00|615.85|613.45|614.68|612.28|615.85|613.45|614.68|612.28|0
1631021710000|2021-09-07 13:35:10|614.88|612.48|615.07|612.67|615.27|612.87|614.88|612.48|0
1631021720000|2021-09-07 13:35:20|615.46|613.06|615.07|612.67|615.46|613.06|615.07|612.67|0
1631021730000|2021-09-07 13:35:30|615.17|612.77|615.07|612.67|615.17|612.77|614.68|612.28|0
1631021740000|2021-09-07 13:35:40|614.68|612.28|614.88|612.48|614.88|612.48|614.68|612.28|0
1631021750000|2021-09-07 13:35:50|614.68|612.28|614.29|611.89|614.68|612.28|614.29|611.89|0
1631021760000|2021-09-07 13:36:00|614.49|612.09|614.68|612.28|614.68|612.28|614.29|611.89|0
1631021770000|2021-09-07 13:36:10|614.49|612.09|614.88|612.48|614.88|612.48|614.49|612.09|0
1631021780000|2021-09-07 13:36:20|615.07|612.67|615.07|612.67|615.07|612.67|614.88|612.48|0
1631021790000|2021-09-07 13:36:30|614.88|612.48|615.46|613.06|615.46|613.06|614.88|612.48|0
1631021800000|2021-09-07 13:36:40|616.05|613.65|615.66|613.26|616.24|613.84|615.66|613.26|0
1631021810000|2021-09-07 13:36:50|616.05|613.65|615.36|612.96|617.02|614.62|615.36|612.96|0
1631021820000|2021-09-07 13:37:00|615.16|612.76|615.93|613.53|616.32|613.92|615.16|612.76|0
1631021830000|2021-09-07 13:37:10|616.13|613.73|615.74|613.34|616.13|613.73|615.74|613.34|0
1631021840000|2021-09-07 13:37:20|615.54|613.14|616.03|613.63|616.03|613.63|615.35|612.95|0
1631021850000|2021-09-07 13:37:30|616.22|613.82|616.7|614.3|616.7|614.3|616.22|613.82|0
1631021860000|2021-09-07 13:37:40|616.51|614.11|616.8|614.4|616.8|614.4|616.51|614.11|0
1631021870000|2021-09-07 13:37:50|616.9|614.5|616.51|614.11|616.9|614.5|616.51|614.11|0
1631021880000|2021-09-07 13:38:00|616.31|613.91|616.12|613.72|616.31|613.91|616.12|613.72|0
1631021890000|2021-09-07 13:38:10|615.92|613.52|615.54|613.14|615.92|613.52|615.54|613.14|0
1631021900000|2021-09-07 13:38:20|615.73|613.33|615.92|613.52|615.92|613.52|615.54|613.14|0
1631021910000|2021-09-07 13:38:30|616.31|613.91|616.31|613.91|616.51|614.11|616.31|613.91|0
1631021920000|2021-09-07 13:38:40|616.51|614.11|616.7|614.3|616.9|614.5|616.51|614.11|0
1631021930000|2021-09-07 13:38:50|616.9|614.5|616.51|614.11|616.9|614.5|616.51|614.11|0
1631021940000|2021-09-07 13:39:00|616.31|613.91|615.92|613.52|616.51|614.11|615.92|613.52|0
1631021950000|2021-09-07 13:39:10|615.73|613.33|615.92|613.52|615.92|613.52|615.73|613.33|0
1631021960000|2021-09-07 13:39:20|615.73|613.33|615.92|613.52|615.92|613.52|615.73|613.33|0
1631021970000|2021-09-07 13:39:30|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631021980000|2021-09-07 13:39:40|615.34|612.94|615.34|612.94|615.53|613.13|615.34|612.94|0
1631021990000|2021-09-07 13:39:50|615.53|613.13|615.53|613.13|615.53|613.13|615.34|612.94|0
1631022000000|2021-09-07 13:40:00|615.34|612.94|615.14|612.74|615.34|612.94|614.76|612.36|0
1631022010000|2021-09-07 13:40:10|615.53|613.13|615.34|612.94|615.92|613.52|615.34|612.94|0
1631022020000|2021-09-07 13:40:20|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631022030000|2021-09-07 13:40:30|615.73|613.33|615.73|613.33|615.73|613.33|615.53|613.13|0
1631022040000|2021-09-07 13:40:40|615.53|613.13|615.73|613.33|615.73|613.33|615.34|612.94|0
1631022050000|2021-09-07 13:40:50|615.53|613.13|615.63|613.23|615.73|613.33|615.53|613.13|0
1631022060000|2021-09-07 13:41:00|615.14|612.74|615.14|612.74|615.34|612.94|615.14|612.74|0
1631022070000|2021-09-07 13:41:10|614.95|612.55|614.75|612.35|615.14|612.74|614.75|612.35|0
1631022080000|2021-09-07 13:41:20|614.95|612.55|614.95|612.55|614.95|612.55|614.75|612.35|0
1631022090000|2021-09-07 13:41:30|615.14|612.74|615.14|612.74|615.14|612.74|614.95|612.55|0
1631022100000|2021-09-07 13:41:40|615.34|612.94|615.73|613.33|615.73|613.33|615.34|612.94|0
1631022110000|2021-09-07 13:41:50|615.92|613.52|616.31|613.91|616.31|613.91|615.92|613.52|0
1631022120000|2021-09-07 13:42:00|616.12|613.72|615.92|613.52|616.12|613.72|615.73|613.33|0
1631022140000|2021-09-07 13:42:20|615.73|613.33|615.34|612.94|615.73|613.33|615.34|612.94|0
1631022150000|2021-09-07 13:42:30|615.14|612.74|615.14|612.74|615.14|612.74|614.75|612.35|0
1631022160000|2021-09-07 13:42:40|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631022170000|2021-09-07 13:42:50|615.14|612.74|615.14|612.74|615.34|612.94|615.14|612.74|0
1631022180000|2021-09-07 13:43:00|614.95|612.55|614.75|612.35|614.95|612.55|614.75|612.35|0
1631022190000|2021-09-07 13:43:10|614.56|612.16|614.75|612.35|614.75|612.35|614.56|612.16|0
1631022200000|2021-09-07 13:43:20|614.95|612.55|615.14|612.74|615.14|612.74|614.75|612.35|0
1631022210000|2021-09-07 13:43:30|614.95|612.55|615.34|612.94|615.34|612.94|614.95|612.55|0
1631022220000|2021-09-07 13:43:40|615.53|613.13|615.34|612.94|615.53|613.13|615.34|612.94|0
1631022230000|2021-09-07 13:43:50|615.14|612.74|614.95|612.55|615.14|612.74|614.95|612.55|0
1631022240000|2021-09-07 13:44:00|615.14|612.74|614.95|612.55|615.14|612.74|614.75|612.35|0
1631022250000|2021-09-07 13:44:10|615.14|612.74|615.34|612.94|615.34|612.94|615.14|612.74|0
1631022260000|2021-09-07 13:44:20|615.14|612.74|615.14|612.74|615.34|612.94|615.14|612.74|0
1631022270000|2021-09-07 13:44:30|615.34|612.94|615.73|613.33|615.73|613.33|615.34|612.94|0
1631022280000|2021-09-07 13:44:40|615.92|613.52|616.12|613.72|616.12|613.72|615.92|613.52|0
1631022290000|2021-09-07 13:44:50|615.92|613.52|616.31|613.91|616.31|613.91|615.92|613.52|0
1631022300000|2021-09-07 13:45:00|615.53|613.13|615.34|612.94|615.53|613.13|615.34|612.94|0
1631022310000|2021-09-07 13:45:10|614.75|612.35|613.97|611.57|614.75|612.35|613.97|611.57|0
1631022320000|2021-09-07 13:45:20|613.78|611.38|612.81|610.41|613.97|611.57|612.81|610.41|0
1631022330000|2021-09-07 13:45:30|612.42|610.02|612.81|610.41|613|610.6|612.42|610.02|0
1631022340000|2021-09-07 13:45:40|613|610.6|613.2|610.8|613.2|610.8|613|610.6|0
1631022350000|2021-09-07 13:45:50|613|610.6|613.39|610.99|613.39|610.99|613|610.6|0
1631022360000|2021-09-07 13:46:00|613.2|610.8|613|610.6|613.39|610.99|613|610.6|0
1631022370000|2021-09-07 13:46:10|612.61|610.21|612.42|610.02|612.61|610.21|612.03|609.63|0
1631022380000|2021-09-07 13:46:20|612.22|609.82|612.61|610.21|612.61|610.21|612.22|609.82|0
1631022390000|2021-09-07 13:46:30|613|610.6|613.39|610.99|613.39|610.99|613|610.6|0
1631022400000|2021-09-07 13:46:40|613.2|610.8|613.39|610.99|613.39|610.99|613.2|610.8|0
1631022410000|2021-09-07 13:46:50|613|610.6|612.61|610.21|613|610.6|612.61|610.21|0
1631022420000|2021-09-07 13:47:00|612.22|609.82|612.22|609.82|612.42|610.02|612.22|609.82|0
1631022430000|2021-09-07 13:47:10|611.83|609.43|611.45|609.05|611.83|609.43|611.45|609.05|0
1631022440000|2021-09-07 13:47:20|612.03|609.63|611.83|609.43|612.03|609.63|611.83|609.43|0
1631022450000|2021-09-07 13:47:30|612.22|609.82|612.61|610.21|612.61|610.21|612.03|609.63|0
1631022460000|2021-09-07 13:47:40|613|610.6|613.19|610.79|613.2|610.8|613|610.6|0
1631022470000|2021-09-07 13:47:50|613|610.6|613.19|610.79|613.19|610.79|613|610.6|0
1631022480000|2021-09-07 13:48:00|613.39|610.99|613.78|611.38|613.78|611.38|613.19|610.79|0
1631022490000|2021-09-07 13:48:10|613.97|611.57|613.78|611.38|614.17|611.77|613.78|611.38|0
1631022500000|2021-09-07 13:48:20|613.58|611.18|613|610.6|613.58|611.18|613|610.6|0
1631022510000|2021-09-07 13:48:30|613.19|610.79|613.19|610.79|613.39|610.99|613.19|610.79|0
1631022520000|2021-09-07 13:48:40|613.39|610.99|613.19|610.79|613.39|610.99|613.19|610.79|0
1631022530000|2021-09-07 13:48:50|613|610.6|613.19|610.79|613.19|610.79|613|610.6|0
1631022540000|2021-09-07 13:49:00|613|610.6|613|610.6|613.19|610.79|613|610.6|0
1631022550000|2021-09-07 13:49:10|612.81|610.41|613.19|610.79|613.19|610.79|612.81|610.41|0
1631022560000|2021-09-07 13:49:20|613.39|610.99|613.39|610.99|613.39|610.99|613.39|610.99|0
1631022570000|2021-09-07 13:49:30|613.78|611.38|613.78|611.38|613.78|611.38|613.58|611.18|0
1631022580000|2021-09-07 13:49:40|613.58|611.18|613.39|610.99|613.78|611.38|613.39|610.99|0
1631022590000|2021-09-07 13:49:50|613.58|611.18|613.19|610.79|613.58|611.18|613.19|610.79|0
1631022600000|2021-09-07 13:50:00|612.8|610.4|612.61|610.21|613|610.6|612.61|610.21|0
1631022610000|2021-09-07 13:50:10|612.22|609.82|612.22|609.82|612.22|609.82|611.83|609.43|0
1631022620000|2021-09-07 13:50:20|612.03|609.63|612.42|610.02|612.42|610.02|612.03|609.63|0
1631022630000|2021-09-07 13:50:30|612.8|610.4|611.83|609.43|612.8|610.4|611.83|609.43|0
1631022640000|2021-09-07 13:50:40|612.03|609.63|612.03|609.63|612.42|610.02|612.03|609.63|0
1631022650000|2021-09-07 13:50:50|611.83|609.43|611.64|609.24|612.03|609.63|611.64|609.24|0
1631022660000|2021-09-07 13:51:00|611.83|609.43|611.44|609.04|611.83|609.43|611.44|609.04|0
1631022670000|2021-09-07 13:51:10|611.25|608.85|611.64|609.24|611.64|609.24|611.06|608.66|0
1631022680000|2021-09-07 13:51:20|611.44|609.04|611.25|608.85|611.44|609.04|611.05|608.65|0
1631022690000|2021-09-07 13:51:30|611.44|609.04|612.03|609.63|612.03|609.63|611.44|609.04|0
1631022700000|2021-09-07 13:51:40|612.22|609.82|612.42|610.02|612.42|610.02|612.22|609.82|0
1631022710000|2021-09-07 13:51:50|612.22|609.82|612.42|610.02|612.42|610.02|612.22|609.82|0
1631022720000|2021-09-07 13:52:00|612.61|610.21|612.03|609.63|612.61|610.21|612.03|609.63|0
1631022730000|2021-09-07 13:52:10|612.22|609.82|612.03|609.63|612.22|609.82|611.83|609.43|0
1631022740000|2021-09-07 13:52:20|611.83|609.43|611.44|609.04|611.83|609.43|611.44|609.04|0
1631022760000|2021-09-07 13:52:40|611.25|608.85|611.05|608.65|611.25|608.85|611.05|608.65|0
1631022770000|2021-09-07 13:52:50|610.86|608.46|611.05|608.65|611.05|608.65|610.86|608.46|0
1631022780000|2021-09-07 13:53:00|610.86|608.46|611.44|609.04|611.44|609.04|610.86|608.46|0
1631022790000|2021-09-07 13:53:10|611.64|609.24|612.22|609.82|612.22|609.82|611.64|609.24|0
1631022800000|2021-09-07 13:53:20|612.03|609.63|612.03|609.63|612.22|609.82|611.83|609.43|0
1631022810000|2021-09-07 13:53:30|612.22|609.82|612.41|610.01|612.61|610.21|612.22|609.82|0
1631022820000|2021-09-07 13:53:40|612.61|610.21|612.22|609.82|612.8|610.4|612.22|609.82|0
1631022830000|2021-09-07 13:53:50|612.03|609.63|611.64|609.24|612.03|609.63|611.64|609.24|0
1631022840000|2021-09-07 13:54:00|611.83|609.43|611.83|609.43|612.03|609.63|611.83|609.43|0
1631022850000|2021-09-07 13:54:10|611.64|609.24|611.83|609.43|611.83|609.43|611.64|609.24|0
1631022860000|2021-09-07 13:54:20|612.22|609.82|612.41|610.01|612.41|610.01|612.12|609.72|0
1631022870000|2021-09-07 13:54:30|612.22|609.82|612.03|609.63|612.22|609.82|612.03|609.63|0
1631022880000|2021-09-07 13:54:40|611.83|609.43|611.83|609.43|611.83|609.43|611.83|609.43|0
1631022890000|2021-09-07 13:54:50|611.73|609.33|611.44|609.04|611.73|609.33|611.44|609.04|0
1631022900000|2021-09-07 13:55:00|611.25|608.85|611.05|608.65|611.44|609.04|611.05|608.65|0
1631022910000|2021-09-07 13:55:10|610.86|608.46|610.86|608.46|611.05|608.65|610.86|608.46|0
1631022920000|2021-09-07 13:55:20|611.05|608.65|611.44|609.04|611.44|609.04|611.05|608.65|0
1631022930000|2021-09-07 13:55:30|611.25|608.85|611.44|609.04|611.44|609.04|611.05|608.65|0
1631022940000|2021-09-07 13:55:40|611.64|609.24|611.64|609.24|611.83|609.43|611.64|609.24|0
1631022950000|2021-09-07 13:55:50|611.83|609.43|612.02|609.62|612.02|609.62|611.83|609.43|0
1631022960000|2021-09-07 13:56:00|612.22|609.82|611.83|609.43|612.22|609.82|611.83|609.43|0
1631022970000|2021-09-07 13:56:10|612.02|609.62|612.22|609.82|612.22|609.82|612.02|609.62|0
1631022980000|2021-09-07 13:56:20|612.61|610.21|612.61|610.21|612.8|610.4|612.61|610.21|0
1631022990000|2021-09-07 13:56:30|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1631023000000|2021-09-07 13:56:40|612.61|610.21|613|610.6|613|610.6|612.61|610.21|0
1631023010000|2021-09-07 13:56:50|613.19|610.79|613.09|610.69|613.19|610.79|613.09|610.69|0
1631023020000|2021-09-07 13:57:00|613|610.6|613.58|611.18|613.58|611.18|613|610.6|0
1631023030000|2021-09-07 13:57:10|613.77|611.37|613.58|611.18|613.77|611.37|613.58|611.18|0
1631023040000|2021-09-07 13:57:20|613.77|611.37|613.77|611.37|613.97|611.57|613.77|611.37|0
1631023050000|2021-09-07 13:57:30|613.97|611.57|613.97|611.57|613.97|611.57|613.97|611.57|0
1631023060000|2021-09-07 13:57:40|614.16|611.76|613.97|611.57|614.16|611.76|613.97|611.57|0
1631023070000|2021-09-07 13:57:50|613.77|611.37|614.36|611.96|614.36|611.96|613.77|611.37|0
1631023080000|2021-09-07 13:58:00|614.16|611.76|614.16|611.76|614.36|611.96|614.16|611.76|0
1631023090000|2021-09-07 13:58:10|614.36|611.96|613.77|611.37|614.36|611.96|613.77|611.37|0
1631023100000|2021-09-07 13:58:20|613.58|611.18|613.39|610.99|613.58|611.18|613.39|610.99|0
1631023110000|2021-09-07 13:58:30|613.38|610.98|613.19|610.79|613.38|610.98|613.19|610.79|0
1631023120000|2021-09-07 13:58:40|613.38|610.98|613|610.6|613.38|610.98|613|610.6|0
1631023130000|2021-09-07 13:58:50|613.19|610.79|613.38|610.98|613.38|610.98|613.19|610.79|0
1631023150000|2021-09-07 13:59:10|613.58|611.18|613.97|611.57|613.97|611.57|613.58|611.18|0
1631023160000|2021-09-07 13:59:20|613.58|611.18|613.58|611.18|613.58|611.18|613.58|611.18|0
1631023170000|2021-09-07 13:59:30|613.77|611.37|613.58|611.18|613.77|611.37|613.58|611.18|0
1631023180000|2021-09-07 13:59:40|613.77|611.37|613.58|611.18|613.97|611.57|613.58|611.18|0
1631023190000|2021-09-07 13:59:50|613.77|611.37|613.97|611.57|613.97|611.57|613.77|611.37|0
1631023200000|2021-09-07 14:00:00|614.16|611.76|613.77|611.37|614.16|611.76|613.58|611.18|0
1631023210000|2021-09-07 14:00:10|613.58|611.18|613.77|611.37|613.97|611.57|613.58|611.18|0
1631023220000|2021-09-07 14:00:20|613.58|611.18|614.16|611.76|614.16|611.76|613.58|611.18|0
1631023230000|2021-09-07 14:00:30|614.55|612.15|614.36|611.96|614.55|612.15|614.36|611.96|0
1631023240000|2021-09-07 14:00:40|614.16|611.76|613.77|611.37|614.16|611.76|613.77|611.37|0
1631023250000|2021-09-07 14:00:50|614.16|611.76|614.16|611.76|614.16|611.76|614.16|611.76|0
1631023260000|2021-09-07 14:01:00|613.77|611.37|612.99|610.59|613.77|611.37|612.99|610.59|0
1631023270000|2021-09-07 14:01:10|612.8|610.4|612.99|610.59|613.19|610.79|612.8|610.4|0
1631023280000|2021-09-07 14:01:20|612.8|610.4|612.61|610.21|612.8|610.4|612.61|610.21|0
1631023290000|2021-09-07 14:01:30|612.8|610.4|612.61|610.21|612.8|610.4|612.41|610.01|0
1631023300000|2021-09-07 14:01:40|612.5|610.1|612.61|610.21|612.8|610.4|612.41|610.01|0
1631023310000|2021-09-07 14:01:50|612.8|610.4|612.99|610.59|612.99|610.59|612.8|610.4|0
1631023320000|2021-09-07 14:02:00|613.38|610.98|613.19|610.79|613.38|610.98|613.19|610.79|0
1631023330000|2021-09-07 14:02:10|612.99|610.59|612.99|610.59|613.19|610.79|612.99|610.59|0
1631023340000|2021-09-07 14:02:20|613.19|610.79|613.19|610.79|613.19|610.79|613.19|610.79|0
1631023350000|2021-09-07 14:02:30|613.38|610.98|613.19|610.79|613.38|610.98|613.19|610.79|0
1631023360000|2021-09-07 14:02:40|613.38|610.98|613.58|611.18|613.58|611.18|613.19|610.79|0
1631023370000|2021-09-07 14:02:50|613.77|611.37|613.97|611.57|613.97|611.57|613.77|611.37|0
1631023380000|2021-09-07 14:03:00|614.16|611.76|613.77|611.37|614.16|611.76|613.77|611.37|0
1631023390000|2021-09-07 14:03:10|613.97|611.57|614.16|611.76|614.36|611.96|613.97|611.57|0
1631023400000|2021-09-07 14:03:20|613.77|611.37|613.58|611.18|613.77|611.37|613.58|611.18|0
1631023410000|2021-09-07 14:03:30|613.77|611.37|613.48|611.08|613.77|611.37|613.48|611.08|0
1631023420000|2021-09-07 14:03:40|613.38|610.98|613.38|610.98|613.38|610.98|613.38|610.98|0
1631023430000|2021-09-07 14:03:50|613.58|611.18|612.99|610.59|613.58|611.18|612.99|610.59|0
1631023440000|2021-09-07 14:04:00|612.8|610.4|612.8|610.4|612.8|610.4|612.8|610.4|0
1631023450000|2021-09-07 14:04:10|612.99|610.59|612.99|610.59|612.99|610.59|612.99|610.59|0
1631023460000|2021-09-07 14:04:20|613.19|610.79|613.38|610.98|613.38|610.98|613.19|610.79|0
1631023470000|2021-09-07 14:04:30|613.58|611.18|613.58|611.18|613.58|611.18|613.58|611.18|0
1631023480000|2021-09-07 14:04:40|613.38|610.98|613.58|611.18|613.77|611.37|613.38|610.98|0
1631023490000|2021-09-07 14:04:50|613.38|610.98|613.38|610.98|613.38|610.98|613.38|610.98|0
1631023500000|2021-09-07 14:05:00|613.58|611.18|613.38|610.98|613.58|611.18|613.38|610.98|0
1631023530000|2021-09-07 14:05:30|613.58|611.18|613.38|610.98|613.58|611.18|613.38|610.98|0
1631023540000|2021-09-07 14:05:40|613.19|610.79|612.99|610.59|613.19|610.79|612.99|610.59|0
1631023550000|2021-09-07 14:05:50|612.8|610.4|612.41|610.01|612.8|610.4|612.41|610.01|0
1631023560000|2021-09-07 14:06:00|612.21|609.81|612.41|610.01|612.41|610.01|612.21|609.81|0
1631023570000|2021-09-07 14:06:10|612.6|610.2|612.5|610.1|612.6|610.2|612.5|610.1|0
1631023580000|2021-09-07 14:06:20|612.21|609.81|612.41|610.01|612.41|610.01|612.21|609.81|0
1631023590000|2021-09-07 14:06:30|612.21|609.81|612.02|609.62|612.21|609.81|612.02|609.62|0
1631023600000|2021-09-07 14:06:40|611.83|609.43|611.83|609.43|611.83|609.43|611.44|609.04|0
1631023610000|2021-09-07 14:06:50|612.02|609.62|611.63|609.23|612.02|609.62|611.63|609.23|0
1631023620000|2021-09-07 14:07:00|611.83|609.43|612.02|609.62|612.02|609.62|611.83|609.43|0
1631023630000|2021-09-07 14:07:10|612.21|609.81|612.41|610.01|612.41|610.01|612.21|609.81|0
1631023640000|2021-09-07 14:07:20|612.8|610.4|613.38|610.98|613.38|610.98|612.8|610.4|0
1631023650000|2021-09-07 14:07:30|613.19|610.79|613.19|610.79|613.19|610.79|612.8|610.4|0
1631023660000|2021-09-07 14:07:40|612.99|610.59|612.99|610.59|613.19|610.79|612.99|610.59|0
1631023670000|2021-09-07 14:07:50|612.8|610.4|611.83|609.43|612.8|610.4|611.83|609.43|0
1631023680000|2021-09-07 14:08:00|611.44|609.04|611.63|609.23|611.63|609.23|611.44|609.04|0
1631023690000|2021-09-07 14:08:10|611.44|609.04|611.05|608.65|611.44|609.04|611.05|608.65|0
1631023700000|2021-09-07 14:08:20|611.24|608.84|611.24|608.84|611.44|609.04|611.24|608.84|0
1631023710000|2021-09-07 14:08:30|611.05|608.65|610.85|608.45|611.05|608.65|610.85|608.45|0
1631023720000|2021-09-07 14:08:40|611.05|608.65|611.44|609.04|611.44|609.04|611.05|608.65|0
1631023730000|2021-09-07 14:08:50|611.24|608.84|611.44|609.04|611.44|609.04|611.24|608.84|0
1631023740000|2021-09-07 14:09:00|611.63|609.23|611.63|609.23|611.63|609.23|611.44|609.04|0
1631023750000|2021-09-07 14:09:10|611.44|609.04|611.05|608.65|611.44|609.04|611.05|608.65|0
1631023760000|2021-09-07 14:09:20|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631023770000|2021-09-07 14:09:30|609.88|607.48|610.08|607.68|610.08|607.68|609.69|607.29|0
1631023780000|2021-09-07 14:09:40|610.27|607.87|610.66|608.26|610.66|608.26|610.27|607.87|0
1631023790000|2021-09-07 14:09:50|610.85|608.45|610.66|608.26|611.05|608.65|610.66|608.26|0
1631023800000|2021-09-07 14:10:00|609.88|607.48|609.69|607.29|610.08|607.68|609.69|607.29|0
1631023810000|2021-09-07 14:10:10|609.49|607.09|609.3|606.9|609.49|607.09|609.3|606.9|0
1631023820000|2021-09-07 14:10:20|609.69|607.29|610.08|607.68|610.08|607.68|609.69|607.29|0
1631023830000|2021-09-07 14:10:30|609.88|607.48|610.46|608.06|610.46|608.06|609.88|607.48|0
1631023840000|2021-09-07 14:10:40|610.27|607.87|609.78|607.38|610.27|607.87|609.78|607.38|0
1631023850000|2021-09-07 14:10:50|609.69|607.29|609.3|606.9|609.69|607.29|609.3|606.9|0
1631023860000|2021-09-07 14:11:00|609.69|607.29|609.3|606.9|609.69|607.29|609.3|606.9|0
1631023870000|2021-09-07 14:11:10|609.11|606.71|608.91|606.51|609.11|606.71|608.91|606.51|0
1631023880000|2021-09-07 14:11:20|608.72|606.32|608.72|606.32|608.72|606.32|608.52|606.12|0
1631023890000|2021-09-07 14:11:30|608.91|606.51|608.91|606.51|609.3|606.9|608.91|606.51|0
1631023900000|2021-09-07 14:11:40|608.72|606.32|608.01|605.61|608.72|606.32|608.01|605.61|0
1631023910000|2021-09-07 14:11:50|609.67|607.27|609.86|607.46|609.86|607.46|609.67|607.27|0
1631023920000|2021-09-07 14:12:00|609.47|607.07|609.47|607.07|609.47|607.07|609.28|606.88|0
1631023930000|2021-09-07 14:12:10|609.67|607.27|609.28|606.88|609.67|607.27|609.09|606.69|0
1631023940000|2021-09-07 14:12:20|609.08|606.68|609.28|606.88|609.47|607.07|609.08|606.68|0
1631023950000|2021-09-07 14:12:30|609.47|607.07|609.28|606.88|609.67|607.27|609.28|606.88|0
1631023960000|2021-09-07 14:12:40|609.08|606.68|608.5|606.1|609.08|606.68|608.5|606.1|0
1631023970000|2021-09-07 14:12:50|608.31|605.91|607.73|605.33|608.31|605.91|607.73|605.33|0
1631023980000|2021-09-07 14:13:00|607.53|605.13|607.34|604.94|607.53|605.13|607.34|604.94|0
1631023990000|2021-09-07 14:13:10|607.15|604.75|607.15|604.75|607.34|604.94|607.15|604.75|0
1631024000000|2021-09-07 14:13:20|607.34|604.94|607.53|605.13|607.53|605.13|607.34|604.94|0
1631024010000|2021-09-07 14:13:30|607.73|605.33|608.31|605.91|608.31|605.91|607.73|605.33|0
1631024020000|2021-09-07 14:13:40|608.5|606.1|608.31|605.91|608.5|606.1|608.31|605.91|0
1631024030000|2021-09-07 14:13:50|608.12|605.72|607.73|605.33|608.31|605.91|607.73|605.33|0
1631024040000|2021-09-07 14:14:00|607.92|605.52|608.31|605.91|608.31|605.91|607.92|605.52|0
1631024050000|2021-09-07 14:14:10|608.5|606.1|608.5|606.1|608.5|606.1|608.31|605.91|0
1631024060000|2021-09-07 14:14:20|608.31|605.91|608.31|605.91|608.5|606.1|608.31|605.91|0
1631024070000|2021-09-07 14:14:30|608.7|606.3|608.89|606.49|608.89|606.49|608.7|606.3|0
1631024080000|2021-09-07 14:14:40|609.08|606.68|609.08|606.68|609.08|606.68|608.89|606.49|0
1631024090000|2021-09-07 14:14:50|609.28|606.88|609.28|606.88|609.47|607.07|609.28|606.88|0
1631024100000|2021-09-07 14:15:00|609.08|606.68|608.89|606.49|609.08|606.68|608.7|606.3|0
1631024110000|2021-09-07 14:15:10|609.08|606.68|608.89|606.49|609.08|606.68|608.89|606.49|0
1631024120000|2021-09-07 14:15:20|609.08|606.68|609.08|606.68|609.08|606.68|608.7|606.3|0
1631024130000|2021-09-07 14:15:30|608.89|606.49|608.5|606.1|608.89|606.49|608.5|606.1|0
1631024140000|2021-09-07 14:15:40|608.7|606.3|608.5|606.1|608.7|606.3|608.31|605.91|0
1631024150000|2021-09-07 14:15:50|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631024160000|2021-09-07 14:16:00|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1631024170000|2021-09-07 14:16:10|608.31|605.91|608.5|606.1|608.5|606.1|608.31|605.91|0
1631024180000|2021-09-07 14:16:20|608.31|605.91|608.5|606.1|608.5|606.1|608.31|605.91|0
1631024200000|2021-09-07 14:16:40|608.7|606.3|608.31|605.91|608.7|606.3|608.31|605.91|0
1631024210000|2021-09-07 14:16:50|608.5|606.1|608.89|606.49|608.89|606.49|608.5|606.1|0
1631024220000|2021-09-07 14:17:00|609.08|606.68|608.89|606.49|609.08|606.68|608.7|606.3|0
1631024230000|2021-09-07 14:17:10|609.08|606.68|609.08|606.68|609.08|606.68|608.89|606.49|0
1631024240000|2021-09-07 14:17:20|609.28|606.88|609.47|607.07|609.47|607.07|609.28|606.88|0
1631024250000|2021-09-07 14:17:30|609.66|607.26|609.86|607.46|610.05|607.65|609.66|607.26|0
1631024260000|2021-09-07 14:17:40|609.66|607.26|609.66|607.26|609.66|607.26|609.47|607.07|0
1631024270000|2021-09-07 14:17:50|609.86|607.46|610.25|607.85|610.25|607.85|609.86|607.46|0
1631024280000|2021-09-07 14:18:00|610.05|607.65|610.25|607.85|610.25|607.85|609.86|607.46|0
1631024290000|2021-09-07 14:18:10|610.44|608.04|610.44|608.04|610.63|608.23|610.44|608.04|0
1631024300000|2021-09-07 14:18:20|610.63|608.23|610.63|608.23|610.83|608.43|610.63|608.23|0
1631024310000|2021-09-07 14:18:30|610.44|608.04|610.44|608.04|610.44|608.04|610.44|608.04|0
1631024320000|2021-09-07 14:18:40|610.63|608.23|610.44|608.04|610.63|608.23|610.44|608.04|0
1631024330000|2021-09-07 14:18:50|610.63|608.23|610.25|607.85|610.63|608.23|610.25|607.85|0
1631024340000|2021-09-07 14:19:00|610.05|607.65|610.25|607.85|610.25|607.85|610.05|607.65|0
1631024350000|2021-09-07 14:19:10|610.44|608.04|610.63|608.23|610.63|608.23|610.44|608.04|0
1631024360000|2021-09-07 14:19:20|610.25|607.85|609.86|607.46|610.25|607.85|609.86|607.46|0
1631024370000|2021-09-07 14:19:30|609.66|607.26|609.86|607.46|609.86|607.46|609.66|607.26|0
1631024380000|2021-09-07 14:19:40|609.66|607.26|609.66|607.26|609.86|607.46|609.66|607.26|0
1631024390000|2021-09-07 14:19:50|608.69|606.29|608.31|605.91|608.69|606.29|607.92|605.52|0
1631024400000|2021-09-07 14:20:00|608.5|606.1|608.69|606.29|608.69|606.29|608.5|606.1|0
1631024410000|2021-09-07 14:20:10|608.89|606.49|609.08|606.68|609.08|606.68|608.69|606.29|0
1631024420000|2021-09-07 14:20:20|608.89|606.49|609.08|606.68|609.08|606.68|608.69|606.29|0
1631024430000|2021-09-07 14:20:30|608.69|606.29|609.47|607.07|609.47|607.07|608.69|606.29|0
1631024440000|2021-09-07 14:20:40|609.28|606.88|609.86|607.46|609.86|607.46|609.28|606.88|0
1631024450000|2021-09-07 14:20:50|610.05|607.65|609.86|607.46|610.05|607.65|609.86|607.46|0
1631024460000|2021-09-07 14:21:00|609.76|607.36|609.66|607.26|609.76|607.36|609.66|607.26|0
1631024470000|2021-09-07 14:21:10|609.86|607.46|610.24|607.84|610.24|607.84|609.86|607.46|0
1631024480000|2021-09-07 14:21:20|610.05|607.65|610.44|608.04|610.53|608.13|610.05|607.65|0
1631024490000|2021-09-07 14:21:30|610.83|608.43|611.21|608.81|611.21|608.81|610.83|608.43|0
1631024500000|2021-09-07 14:21:40|611.41|609.01|611.6|609.2|611.6|609.2|611.41|609.01|0
1631024510000|2021-09-07 14:21:50|611.41|609.01|611.41|609.01|611.41|609.01|611.41|609.01|0
1631024520000|2021-09-07 14:22:00|611.21|608.81|610.83|608.43|611.21|608.81|610.83|608.43|0
1631024530000|2021-09-07 14:22:10|610.63|608.23|610.63|608.23|610.63|608.23|610.63|608.23|0
1631024540000|2021-09-07 14:22:20|610.44|608.04|610.24|607.84|610.44|608.04|610.24|607.84|0
1631024550000|2021-09-07 14:22:30|610.05|607.65|610.44|608.04|610.44|608.04|610.05|607.65|0
1631024560000|2021-09-07 14:22:40|610.63|608.23|610.83|608.43|610.83|608.43|610.44|608.04|0
1631024570000|2021-09-07 14:22:50|610.63|608.23|610.24|607.84|610.63|608.23|610.24|607.84|0
1631024580000|2021-09-07 14:23:00|610.05|607.65|610.24|607.84|610.24|607.84|610.05|607.65|0
1631024590000|2021-09-07 14:23:10|610.44|608.04|610.44|608.04|610.83|608.43|610.44|608.04|0
1631024600000|2021-09-07 14:23:20|610.63|608.23|610.83|608.43|610.83|608.43|610.63|608.23|0
1631024610000|2021-09-07 14:23:30|610.63|608.23|610.63|608.23|610.63|608.23|610.63|608.23|0
1631024620000|2021-09-07 14:23:40|610.44|608.04|610.24|607.84|610.44|608.04|610.24|607.84|0
1631024630000|2021-09-07 14:23:50|610.44|608.04|610.24|607.84|610.44|608.04|610.24|607.84|0
1631024640000|2021-09-07 14:24:00|610.05|607.65|609.86|607.46|610.05|607.65|609.86|607.46|0
1631024650000|2021-09-07 14:24:10|609.66|607.26|609.66|607.26|609.66|607.26|609.66|607.26|0
1631024660000|2021-09-07 14:24:20|609.86|607.46|610.05|607.65|610.05|607.65|609.86|607.46|0
1631024670000|2021-09-07 14:24:30|610.24|607.84|610.44|608.04|610.44|608.04|610.05|607.65|0
1631024680000|2021-09-07 14:24:40|610.24|607.84|610.24|607.84|610.24|607.84|610.24|607.84|0
1631024690000|2021-09-07 14:24:50|610.44|608.04|610.63|608.23|610.63|608.23|610.44|608.04|0
1631024700000|2021-09-07 14:25:00|610.44|608.04|610.05|607.65|610.44|608.04|610.05|607.65|0
1631024710000|2021-09-07 14:25:10|610.24|607.84|610.24|607.84|610.24|607.84|610.24|607.84|0
1631024720000|2021-09-07 14:25:20|610.05|607.65|610.05|607.65|610.05|607.65|610.05|607.65|0
1631024730000|2021-09-07 14:25:30|609.66|607.26|609.47|607.07|609.66|607.26|609.47|607.07|0
1631024740000|2021-09-07 14:25:40|609.66|607.26|609.47|607.07|609.66|607.26|609.47|607.07|0
1631024750000|2021-09-07 14:25:50|609.27|606.87|609.27|606.87|609.27|606.87|609.27|606.87|0
1631024760000|2021-09-07 14:26:00|609.08|606.68|609.27|606.87|609.27|606.87|609.08|606.68|0
1631024770000|2021-09-07 14:26:10|609.47|607.07|609.27|606.87|609.47|607.07|609.27|606.87|0
1631024780000|2021-09-07 14:26:20|609.47|607.07|609.27|606.87|609.47|607.07|609.27|606.87|0
1631024790000|2021-09-07 14:26:30|609.08|606.68|609.08|606.68|609.08|606.68|609.08|606.68|0
1631024800000|2021-09-07 14:26:40|609.27|606.87|609.27|606.87|609.47|607.07|609.27|606.87|0
1631024810000|2021-09-07 14:26:50|609.47|607.07|609.85|607.45|609.85|607.45|609.47|607.07|0
1631024820000|2021-09-07 14:27:00|610.05|607.65|609.66|607.26|610.05|607.65|609.66|607.26|0
1631024830000|2021-09-07 14:27:10|609.85|607.45|609.85|607.45|609.85|607.45|609.66|607.26|0
1631024840000|2021-09-07 14:27:20|610.05|607.65|610.05|607.65|610.24|607.84|610.05|607.65|0
1631024850000|2021-09-07 14:27:30|609.85|607.45|609.85|607.45|609.85|607.45|609.66|607.26|0
1631024860000|2021-09-07 14:27:40|610.05|607.65|609.85|607.45|610.05|607.65|609.85|607.45|0
1631024870000|2021-09-07 14:27:50|609.66|607.26|609.85|607.45|609.85|607.45|609.66|607.26|0
1631024880000|2021-09-07 14:28:00|609.66|607.26|609.66|607.26|609.66|607.26|609.47|607.07|0
1631024890000|2021-09-07 14:28:10|609.85|607.45|609.85|607.45|609.85|607.45|609.66|607.26|0
1631024900000|2021-09-07 14:28:20|609.75|607.35|609.85|607.45|609.85|607.45|609.75|607.35|0
1631024910000|2021-09-07 14:28:30|609.66|607.26|609.85|607.45|609.85|607.45|609.47|607.07|0
1631024920000|2021-09-07 14:28:40|610.05|607.65|610.05|607.65|610.24|607.84|610.05|607.65|0
1631024930000|2021-09-07 14:28:50|610.24|607.84|610.44|608.04|610.63|608.23|610.24|607.84|0
1631024940000|2021-09-07 14:29:00|610.24|607.84|609.85|607.45|610.44|608.04|609.85|607.45|0
1631024950000|2021-09-07 14:29:10|610.24|607.84|610.44|608.04|610.44|608.04|610.24|607.84|0
1631024960000|2021-09-07 14:29:20|610.63|608.23|610.63|608.23|610.63|608.23|610.63|608.23|0
1631024970000|2021-09-07 14:29:30|610.44|608.04|610.44|608.04|610.63|608.23|610.44|608.04|0
1631024980000|2021-09-07 14:29:40|610.63|608.23|610.63|608.23|610.82|608.42|610.63|608.23|0
1631024990000|2021-09-07 14:29:50|610.44|608.04|609.85|607.45|610.44|608.04|609.85|607.45|0
1631025000000|2021-09-07 14:30:00|609.47|607.07|609.08|606.68|609.66|607.26|609.08|606.68|0
1631025010000|2021-09-07 14:30:10|608.69|606.29|609.27|606.87|609.27|606.87|608.69|606.29|0
1631025020000|2021-09-07 14:30:20|609.47|607.07|609.08|606.68|609.47|607.07|609.08|606.68|0
1631025030000|2021-09-07 14:30:30|608.88|606.48|609.08|606.68|609.08|606.68|608.88|606.48|0
1631025040000|2021-09-07 14:30:40|608.88|606.48|608.88|606.48|608.88|606.48|608.69|606.29|0
1631025050000|2021-09-07 14:30:50|608.69|606.29|608.5|606.1|608.69|606.29|608.5|606.1|0
1631025060000|2021-09-07 14:31:00|608.69|606.29|609.08|606.68|609.08|606.68|608.5|606.1|0
1631025070000|2021-09-07 14:31:10|609.27|606.87|609.27|606.87|609.27|606.87|609.27|606.87|0
1631025080000|2021-09-07 14:31:20|609.46|607.06|608.69|606.29|609.46|607.06|608.69|606.29|0
1631025090000|2021-09-07 14:31:30|608.5|606.1|608.5|606.1|608.5|606.1|608.5|606.1|0
1631025100000|2021-09-07 14:31:40|608.69|606.29|608.69|606.29|608.88|606.48|608.69|606.29|0
1631025110000|2021-09-07 14:31:50|608.88|606.48|609.46|607.06|609.46|607.06|608.88|606.48|0
1631025120000|2021-09-07 14:32:00|609.66|607.26|609.66|607.26|609.85|607.45|609.66|607.26|0
1631025130000|2021-09-07 14:32:10|609.85|607.45|610.43|608.03|610.43|608.03|609.85|607.45|0
1631025150000|2021-09-07 14:32:30|610.63|608.23|610.24|607.84|610.63|608.23|610.24|607.84|0
1631025160000|2021-09-07 14:32:40|610.05|607.65|610.43|608.03|610.43|608.03|610.05|607.65|0
1631025170000|2021-09-07 14:32:50|610.14|607.74|610.24|607.84|610.43|608.03|610.14|607.74|0
1631025180000|2021-09-07 14:33:00|610.43|608.03|610.24|607.84|610.43|608.03|610.24|607.84|0
1631025190000|2021-09-07 14:33:10|610.43|608.03|610.43|608.03|610.63|608.23|610.24|607.84|0
1631025200000|2021-09-07 14:33:20|610.63|608.23|610.63|608.23|610.82|608.42|610.63|608.23|0
1631025210000|2021-09-07 14:33:30|610.82|608.42|611.4|609|611.4|609|610.82|608.42|0
1631025220000|2021-09-07 14:33:40|611.6|609.2|611.6|609.2|611.79|609.39|611.6|609.2|0
1631025230000|2021-09-07 14:33:50|611.4|609|611.21|608.81|611.4|609|611.21|608.81|0
1631025240000|2021-09-07 14:34:00|611.02|608.62|611.02|608.62|611.21|608.81|611.02|608.62|0
1631025250000|2021-09-07 14:34:10|610.82|608.42|610.82|608.42|611.02|608.62|610.82|608.42|0
1631025260000|2021-09-07 14:34:20|610.63|608.23|610.43|608.03|610.63|608.23|610.24|607.84|0
1631025270000|2021-09-07 14:34:30|610.24|607.84|610.24|607.84|610.24|607.84|610.24|607.84|0
1631025280000|2021-09-07 14:34:40|610.43|608.03|610.24|607.84|610.43|608.03|610.24|607.84|0
1631025290000|2021-09-07 14:34:50|610.05|607.65|610.24|607.84|610.24|607.84|610.04|607.64|0
1631025300000|2021-09-07 14:35:00|610.04|607.64|610.24|607.84|610.43|608.03|610.04|607.64|0
1631025310000|2021-09-07 14:35:10|610.04|607.64|610.24|607.84|610.24|607.84|610.04|607.64|0
1631025320000|2021-09-07 14:35:20|610.43|608.03|610.43|608.03|610.63|608.23|610.43|608.03|0
1631025330000|2021-09-07 14:35:30|610.24|607.84|610.63|608.23|610.63|608.23|610.24|607.84|0
1631025340000|2021-09-07 14:35:40|611.01|608.61|611.21|608.81|611.21|608.81|611.01|608.61|0
1631025350000|2021-09-07 14:35:50|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1631025360000|2021-09-07 14:36:00|611.21|608.81|611.4|609|611.4|609|611.21|608.81|0
1631025380000|2021-09-07 14:36:20|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1631025390000|2021-09-07 14:36:30|611.4|609|611.79|609.39|611.79|609.39|611.4|609|0
1631025400000|2021-09-07 14:36:40|611.99|609.59|612.18|609.78|612.18|609.78|611.99|609.59|0
1631025410000|2021-09-07 14:36:50|612.37|609.97|612.47|610.07|612.47|610.07|612.37|609.97|0
1631025420000|2021-09-07 14:37:00|612.37|609.97|612.37|609.97|612.37|609.97|612.18|609.78|0
1631025430000|2021-09-07 14:37:10|612.57|610.17|612.57|610.17|612.57|610.17|612.57|610.17|0
1631025440000|2021-09-07 14:37:20|612.76|610.36|612.57|610.17|612.76|610.36|612.57|610.17|0
1631025450000|2021-09-07 14:37:30|612.37|609.97|612.37|609.97|612.57|610.17|612.37|609.97|0
1631025470000|2021-09-07 14:37:50|612.57|610.17|612.57|610.17|612.76|610.36|612.57|610.17|0
1631025480000|2021-09-07 14:38:00|612.37|609.97|612.57|610.17|612.57|610.17|612.37|609.97|0
1631025490000|2021-09-07 14:38:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631025500000|2021-09-07 14:38:20|612.37|609.97|611.21|608.81|612.37|609.97|611.21|608.81|0
1631025510000|2021-09-07 14:38:30|611.4|609|611.01|608.61|611.4|609|611.01|608.61|0
1631025520000|2021-09-07 14:38:40|611.21|608.81|611.01|608.61|611.21|608.81|611.01|608.61|0
1631025530000|2021-09-07 14:38:50|610.82|608.42|611.01|608.61|611.01|608.61|610.82|608.42|0
1631025540000|2021-09-07 14:39:00|610.82|608.42|611.21|608.81|611.21|608.81|610.82|608.42|0
1631025550000|2021-09-07 14:39:10|611.4|609|611.21|608.81|611.4|609|611.21|608.81|0
1631025560000|2021-09-07 14:39:20|611.01|608.61|611.21|608.81|611.21|608.81|611.01|608.61|0
1631025570000|2021-09-07 14:39:30|611.01|608.61|611.21|608.81|611.21|608.81|611.01|608.61|0
1631025580000|2021-09-07 14:39:40|611.4|609|612.18|609.78|612.18|609.78|611.21|608.81|0
1631025590000|2021-09-07 14:39:50|611.69|609.29|611.89|609.49|611.89|609.49|611.69|609.29|0
1631025610000|2021-09-07 14:40:10|611.69|609.29|611.5|609.1|611.69|609.29|611.5|609.1|0
1631025620000|2021-09-07 14:40:20|611.69|609.29|611.89|609.49|611.89|609.49|611.69|609.29|0
1631025630000|2021-09-07 14:40:30|611.69|609.29|611.89|609.49|611.89|609.49|611.69|609.29|0
1631025640000|2021-09-07 14:40:40|612.08|609.68|612.08|609.68|612.08|609.68|612.08|609.68|0
1631025650000|2021-09-07 14:40:50|611.89|609.49|611.89|609.49|611.89|609.49|611.89|609.49|0
1631025660000|2021-09-07 14:41:00|611.69|609.29|611.69|609.29|611.69|609.29|611.69|609.29|0
1631025670000|2021-09-07 14:41:10|611.5|609.1|611.69|609.29|611.69|609.29|611.5|609.1|0
1631025680000|2021-09-07 14:41:20|611.5|609.1|612.08|609.68|612.08|609.68|611.5|609.1|0
1631025690000|2021-09-07 14:41:30|612.28|609.88|612.47|610.07|612.47|610.07|612.28|609.88|0
1631025700000|2021-09-07 14:41:40|612.66|610.26|612.28|609.88|612.66|610.26|612.28|609.88|0
1631025710000|2021-09-07 14:41:50|612.08|609.68|612.08|609.68|612.08|609.68|612.08|609.68|0
1631025720000|2021-09-07 14:42:00|611.89|609.49|612.08|609.68|612.08|609.68|611.89|609.49|0
1631025730000|2021-09-07 14:42:10|611.89|609.49|611.89|609.49|611.89|609.49|611.89|609.49|0
1631025740000|2021-09-07 14:42:20|611.69|609.29|612.08|609.68|612.28|609.88|611.69|609.29|0
1631025750000|2021-09-07 14:42:30|611.89|609.49|612.28|609.88|612.28|609.88|611.89|609.49|0
1631025760000|2021-09-07 14:42:40|612.08|609.68|611.89|609.49|612.28|609.88|611.89|609.49|0
1631025770000|2021-09-07 14:42:50|612.08|609.68|612.28|609.88|612.28|609.88|612.08|609.68|0
1631025780000|2021-09-07 14:43:00|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631025790000|2021-09-07 14:43:10|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631025800000|2021-09-07 14:43:20|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631025810000|2021-09-07 14:43:30|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631025820000|2021-09-07 14:43:40|612.47|610.07|612.66|610.26|612.66|610.26|612.47|610.07|0
1631025830000|2021-09-07 14:43:50|612.86|610.46|612.66|610.26|612.86|610.46|612.66|610.26|0
1631025840000|2021-09-07 14:44:00|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631025850000|2021-09-07 14:44:10|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631025860000|2021-09-07 14:44:20|612.66|610.26|612.66|610.26|612.86|610.46|612.66|610.26|0
1631025870000|2021-09-07 14:44:30|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631025890000|2021-09-07 14:44:50|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631025900000|2021-09-07 14:45:00|613.25|610.85|613.05|610.65|613.25|610.85|613.05|610.65|0
1631025910000|2021-09-07 14:45:10|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631025920000|2021-09-07 14:45:20|613.05|610.65|613.25|610.85|613.44|611.04|613.05|610.65|0
1631025930000|2021-09-07 14:45:30|613.44|611.04|613.83|611.43|613.83|611.43|613.44|611.04|0
1631025940000|2021-09-07 14:45:40|613.63|611.23|613.63|611.23|613.83|611.43|613.63|611.23|0
1631025950000|2021-09-07 14:45:50|613.44|611.04|613.44|611.04|613.44|611.04|613.25|610.85|0
1631025970000|2021-09-07 14:46:10|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631025980000|2021-09-07 14:46:20|613.05|610.65|612.86|610.46|613.05|610.65|612.86|610.46|0
1631025990000|2021-09-07 14:46:30|612.66|610.26|612.86|610.46|612.86|610.46|612.66|610.26|0
1631026000000|2021-09-07 14:46:40|612.95|610.55|612.95|610.55|612.95|610.55|612.95|610.55|0
1631026010000|2021-09-07 14:46:50|612.86|610.46|613.05|610.65|613.24|610.84|612.86|610.46|0
1631026020000|2021-09-07 14:47:00|613.24|610.84|613.24|610.84|613.24|610.84|613.05|610.65|0
1631026030000|2021-09-07 14:47:10|613.05|610.65|613.44|611.04|613.44|611.04|613.05|610.65|0
1631026040000|2021-09-07 14:47:20|613.63|611.23|613.63|611.23|613.63|611.23|613.63|611.23|0
1631026050000|2021-09-07 14:47:30|613.44|611.04|613.63|611.23|613.63|611.23|613.24|610.84|0
1631026060000|2021-09-07 14:47:40|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631026070000|2021-09-07 14:47:50|613.63|611.23|613.44|611.04|613.63|611.23|613.44|611.04|0
1631026080000|2021-09-07 14:48:00|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631026090000|2021-09-07 14:48:10|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1631026100000|2021-09-07 14:48:20|613.24|610.84|613.05|610.65|613.24|610.84|613.05|610.65|0
1631026110000|2021-09-07 14:48:30|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631026130000|2021-09-07 14:48:50|613.44|611.04|613.83|611.43|613.83|611.43|613.44|611.04|0
1631026140000|2021-09-07 14:49:00|614.02|611.62|614.22|611.82|614.22|611.82|614.02|611.62|0
1631026150000|2021-09-07 14:49:10|614.41|612.01|614.22|611.82|614.41|612.01|614.22|611.82|0
1631026160000|2021-09-07 14:49:20|614.41|612.01|614.41|612.01|614.41|612.01|614.22|611.82|0
1631026170000|2021-09-07 14:49:30|614.22|611.82|614.22|611.82|614.22|611.82|614.22|611.82|0
1631026180000|2021-09-07 14:49:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026190000|2021-09-07 14:49:50|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631026200000|2021-09-07 14:50:00|614.02|611.62|614.22|611.82|614.22|611.82|614.02|611.62|0
1631026210000|2021-09-07 14:50:10|614.02|611.62|614.41|612.01|614.41|612.01|614.02|611.62|0
1631026220000|2021-09-07 14:50:20|614.21|611.81|614.21|611.81|614.41|612.01|614.21|611.81|0
1631026230000|2021-09-07 14:50:30|614.02|611.62|613.63|611.23|614.02|611.62|613.63|611.23|0
1631026240000|2021-09-07 14:50:40|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631026250000|2021-09-07 14:50:50|614.02|611.62|614.21|611.81|614.21|611.81|614.02|611.62|0
1631026260000|2021-09-07 14:51:00|614.41|612.01|614.6|612.2|614.6|612.2|614.41|612.01|0
1631026270000|2021-09-07 14:51:10|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1631026280000|2021-09-07 14:51:20|614.6|612.2|614.99|612.59|614.99|612.59|614.6|612.2|0
1631026290000|2021-09-07 14:51:30|615.19|612.79|614.99|612.59|615.19|612.79|614.99|612.59|0
1631026300000|2021-09-07 14:51:40|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1631026310000|2021-09-07 14:51:50|614.6|612.2|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026320000|2021-09-07 14:52:00|614.21|611.81|614.21|611.81|614.21|611.81|614.21|611.81|0
1631026330000|2021-09-07 14:52:10|614.41|612.01|614.21|611.81|614.41|612.01|614.21|611.81|0
1631026340000|2021-09-07 14:52:20|614.31|611.91|614.41|612.01|614.41|612.01|614.31|611.91|0
1631026350000|2021-09-07 14:52:30|614.21|611.81|614.02|611.62|614.21|611.81|614.02|611.62|0
1631026360000|2021-09-07 14:52:40|613.83|611.43|614.02|611.62|614.02|611.62|613.83|611.43|0
1631026370000|2021-09-07 14:52:50|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631026380000|2021-09-07 14:53:00|613.63|611.23|614.02|611.62|614.02|611.62|613.63|611.23|0
1631026390000|2021-09-07 14:53:10|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631026400000|2021-09-07 14:53:20|613.82|611.42|613.63|611.23|613.82|611.42|613.63|611.23|0
1631026410000|2021-09-07 14:53:30|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631026420000|2021-09-07 14:53:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026430000|2021-09-07 14:53:50|613.82|611.42|614.21|611.81|614.21|611.81|613.82|611.42|0
1631026440000|2021-09-07 14:54:00|614.31|611.91|614.41|612.01|614.41|612.01|614.31|611.91|0
1631026450000|2021-09-07 14:54:10|614.21|611.81|614.21|611.81|614.41|612.01|614.21|611.81|0
1631026460000|2021-09-07 14:54:20|614.02|611.62|614.21|611.81|614.21|611.81|614.02|611.62|0
1631026480000|2021-09-07 14:54:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026500000|2021-09-07 14:55:00|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631026510000|2021-09-07 14:55:10|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026520000|2021-09-07 14:55:20|613.82|611.42|614.02|611.62|614.02|611.62|613.63|611.23|0
1631026530000|2021-09-07 14:55:30|613.82|611.42|613.82|611.42|613.82|611.42|613.63|611.23|0
1631026550000|2021-09-07 14:55:50|614.02|611.62|613.63|611.23|614.02|611.62|613.63|611.23|0
1631026560000|2021-09-07 14:56:00|613.82|611.42|613.82|611.42|613.82|611.42|613.63|611.23|0
1631026570000|2021-09-07 14:56:10|614.02|611.62|613.63|611.23|614.21|611.81|613.63|611.23|0
1631026580000|2021-09-07 14:56:20|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631026590000|2021-09-07 14:56:30|613.92|611.52|613.82|611.42|614.02|611.62|613.82|611.42|0
1631026600000|2021-09-07 14:56:40|614.02|611.62|613.82|611.42|614.02|611.62|613.82|611.42|0
1631026610000|2021-09-07 14:56:50|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026620000|2021-09-07 14:57:00|614.21|611.81|614.02|611.62|614.21|611.81|614.02|611.62|0
1631026630000|2021-09-07 14:57:10|613.82|611.42|614.21|611.81|614.21|611.81|613.82|611.42|0
1631026640000|2021-09-07 14:57:20|614.41|612.01|614.6|612.2|614.6|612.2|614.41|612.01|0
1631026660000|2021-09-07 14:57:40|614.41|612.01|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026670000|2021-09-07 14:57:50|614.6|612.2|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026680000|2021-09-07 14:58:00|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1631026690000|2021-09-07 14:58:10|614.5|612.1|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026700000|2021-09-07 14:58:20|614.5|612.1|614.6|612.2|614.6|612.2|614.5|612.1|0
1631026730000|2021-09-07 14:58:50|614.79|612.39|614.6|612.2|614.79|612.39|614.6|612.2|0
1631026740000|2021-09-07 14:59:00|614.41|612.01|614.5|612.1|614.5|612.1|614.41|612.01|0
1631026750000|2021-09-07 14:59:10|614.6|612.2|614.21|611.81|614.6|612.2|614.21|611.81|0
1631026760000|2021-09-07 14:59:20|614.41|612.01|614.21|611.81|614.41|612.01|614.21|611.81|0
1631026770000|2021-09-07 14:59:30|614.41|612.01|614.41|612.01|614.41|612.01|614.41|612.01|0
1631026780000|2021-09-07 14:59:40|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1631026790000|2021-09-07 14:59:50|614.79|612.39|614.6|612.2|614.79|612.39|614.6|612.2|0
1631026800000|2021-09-07 15:00:00|614.41|612.01|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026810000|2021-09-07 15:00:10|614.6|612.2|614.41|612.01|614.6|612.2|614.41|612.01|0
1631026820000|2021-09-07 15:00:20|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1631026830000|2021-09-07 15:00:30|614.79|612.39|614.6|612.2|614.79|612.39|614.6|612.2|0
1631026840000|2021-09-07 15:00:40|614.21|611.81|613.82|611.42|614.21|611.81|613.82|611.42|0
1631026860000|2021-09-07 15:01:00|614.02|611.62|613.82|611.42|614.02|611.62|613.82|611.42|0
1631026870000|2021-09-07 15:01:10|613.63|611.23|613.82|611.42|613.82|611.42|613.63|611.23|0
1631026880000|2021-09-07 15:01:20|613.72|611.32|613.82|611.42|613.82|611.42|613.72|611.32|0
1631026890000|2021-09-07 15:01:30|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026900000|2021-09-07 15:01:40|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631026920000|2021-09-07 15:02:00|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631026940000|2021-09-07 15:02:20|613.82|611.42|613.43|611.03|613.82|611.42|613.43|611.03|0
1631026950000|2021-09-07 15:02:30|613.24|610.84|613.04|610.64|613.24|610.84|613.04|610.64|0
1631026960000|2021-09-07 15:02:40|612.85|610.45|612.85|610.45|613.04|610.64|612.85|610.45|0
1631026970000|2021-09-07 15:02:50|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631026980000|2021-09-07 15:03:00|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1631026990000|2021-09-07 15:03:10|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1631027000000|2021-09-07 15:03:20|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1631027010000|2021-09-07 15:03:30|613.04|610.64|613.04|610.64|613.04|610.64|613.04|610.64|0
1631027020000|2021-09-07 15:03:40|613.24|610.84|612.85|610.45|613.24|610.84|612.85|610.45|0
1631027030000|2021-09-07 15:03:50|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631027050000|2021-09-07 15:04:10|612.46|610.06|612.27|609.87|612.46|610.06|612.27|609.87|0
1631027060000|2021-09-07 15:04:20|612.46|610.06|612.46|610.06|612.46|610.06|612.46|610.06|0
1631027070000|2021-09-07 15:04:30|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1631027080000|2021-09-07 15:04:40|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631027090000|2021-09-07 15:04:50|612.27|609.87|612.65|610.25|612.65|610.25|612.27|609.87|0
1631027100000|2021-09-07 15:05:00|612.46|610.06|612.65|610.25|612.65|610.25|612.46|610.06|0
1631027110000|2021-09-07 15:05:10|612.55|610.15|612.27|609.87|612.55|610.15|612.27|609.87|0
1631027120000|2021-09-07 15:05:20|612.46|610.06|612.65|610.25|612.65|610.25|612.46|610.06|0
1631027130000|2021-09-07 15:05:30|612.55|610.15|612.46|610.06|612.55|610.15|612.27|609.87|0
1631027140000|2021-09-07 15:05:40|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1631027160000|2021-09-07 15:06:00|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631027170000|2021-09-07 15:06:10|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1631027180000|2021-09-07 15:06:20|611.68|609.28|611.88|609.48|611.88|609.48|611.68|609.28|0
1631027190000|2021-09-07 15:06:30|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1631027200000|2021-09-07 15:06:40|611.88|609.48|612.07|609.67|612.07|609.67|611.88|609.48|0
1631027210000|2021-09-07 15:06:50|611.88|609.48|611.68|609.28|611.88|609.48|611.68|609.28|0
1631027220000|2021-09-07 15:07:00|611.88|609.48|611.49|609.09|611.88|609.48|611.49|609.09|0
1631027230000|2021-09-07 15:07:10|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1631027240000|2021-09-07 15:07:20|611.88|609.48|612.07|609.67|612.07|609.67|611.88|609.48|0
1631027250000|2021-09-07 15:07:30|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1631027260000|2021-09-07 15:07:40|612.46|610.06|612.46|610.06|612.46|610.06|612.46|610.06|0
1631027270000|2021-09-07 15:07:50|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1631027280000|2021-09-07 15:08:00|612.07|609.67|612.27|609.87|612.27|609.87|612.07|609.67|0
1631027290000|2021-09-07 15:08:10|612.16|609.76|612.07|609.67|612.16|609.76|612.07|609.67|0
1631027300000|2021-09-07 15:08:20|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1631027310000|2021-09-07 15:08:30|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1631027320000|2021-09-07 15:08:40|611.49|609.09|611.29|608.89|611.49|609.09|611.29|608.89|0
1631027330000|2021-09-07 15:08:50|610.91|608.51|610.91|608.51|611.1|608.7|610.91|608.51|0
1631027350000|2021-09-07 15:09:10|611.1|608.7|611.1|608.7|611.1|608.7|611.1|608.7|0
1631027360000|2021-09-07 15:09:20|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631027370000|2021-09-07 15:09:30|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631027380000|2021-09-07 15:09:40|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631027390000|2021-09-07 15:09:50|611.1|608.7|611.1|608.7|611.1|608.7|611.1|608.7|0
1631027400000|2021-09-07 15:10:00|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631027410000|2021-09-07 15:10:10|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631027420000|2021-09-07 15:10:20|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631027430000|2021-09-07 15:10:30|610.13|607.73|610.22|607.82|610.32|607.92|610.13|607.73|0
1631027440000|2021-09-07 15:10:40|610.13|607.73|609.74|607.34|610.13|607.73|609.74|607.34|0
1631027450000|2021-09-07 15:10:50|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631027460000|2021-09-07 15:11:00|609.74|607.34|609.74|607.34|609.74|607.34|609.55|607.15|0
1631027470000|2021-09-07 15:11:10|609.94|607.54|610.32|607.92|610.32|607.92|609.94|607.54|0
1631027480000|2021-09-07 15:11:20|610.13|607.73|610.13|607.73|610.32|607.92|610.13|607.73|0
1631027490000|2021-09-07 15:11:30|610.32|607.92|609.94|607.54|610.32|607.92|609.94|607.54|0
1631027500000|2021-09-07 15:11:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631027510000|2021-09-07 15:11:50|610.03|607.63|610.13|607.73|610.13|607.73|609.94|607.54|0
1631027520000|2021-09-07 15:12:00|609.94|607.54|609.74|607.34|609.94|607.54|609.74|607.34|0
1631027530000|2021-09-07 15:12:10|609.94|607.54|609.94|607.54|610.13|607.73|609.94|607.54|0
1631027540000|2021-09-07 15:12:20|610.13|607.73|610.52|608.12|610.52|608.12|610.13|607.73|0
1631027550000|2021-09-07 15:12:30|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631027560000|2021-09-07 15:12:40|610.52|608.12|610.52|608.12|610.52|608.12|610.52|608.12|0
1631027570000|2021-09-07 15:12:50|610.71|608.31|610.71|608.31|610.9|608.5|610.71|608.31|0
1631027580000|2021-09-07 15:13:00|610.9|608.5|610.71|608.31|610.9|608.5|610.71|608.31|0
1631027590000|2021-09-07 15:13:10|610.9|608.5|610.9|608.5|610.9|608.5|610.9|608.5|0
1631027610000|2021-09-07 15:13:30|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631027620000|2021-09-07 15:13:40|610.61|608.21|610.52|608.12|610.61|608.21|610.52|608.12|0
1631027630000|2021-09-07 15:13:50|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631027640000|2021-09-07 15:14:00|610.52|608.12|610.52|608.12|610.52|608.12|610.32|607.92|0
1631027650000|2021-09-07 15:14:10|610.32|607.92|610.13|607.73|610.32|607.92|610.13|607.73|0
1631027660000|2021-09-07 15:14:20|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631027670000|2021-09-07 15:14:30|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631027680000|2021-09-07 15:14:40|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631027690000|2021-09-07 15:14:50|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631027700000|2021-09-07 15:15:00|609.16|606.76|608.58|606.18|609.16|606.76|608.38|605.98|0
1631027710000|2021-09-07 15:15:10|608.77|606.37|608.38|605.98|608.77|606.37|608.38|605.98|0
1631027720000|2021-09-07 15:15:20|608|605.6|608|605.6|608|605.6|607.8|605.4|0
1631027730000|2021-09-07 15:15:30|608.19|605.79|608.19|605.79|608.19|605.79|608|605.6|0
1631027740000|2021-09-07 15:15:40|608.38|605.98|608.38|605.98|608.38|605.98|608.38|605.98|0
1631027750000|2021-09-07 15:15:50|608.58|606.18|608.19|605.79|608.58|606.18|608.19|605.79|0
1631027760000|2021-09-07 15:16:00|608|605.6|608.19|605.79|608.19|605.79|608|605.6|0
1631027770000|2021-09-07 15:16:10|608.38|605.98|608.38|605.98|608.38|605.98|608.38|605.98|0
1631027780000|2021-09-07 15:16:20|608.19|605.79|608.97|606.57|608.97|606.57|608.19|605.79|0
1631027790000|2021-09-07 15:16:30|608.77|606.37|608.97|606.57|608.97|606.57|608.77|606.37|0
1631027800000|2021-09-07 15:16:40|608.86|606.46|609.16|606.76|609.16|606.76|608.86|606.46|0
1631027810000|2021-09-07 15:16:50|609.55|607.15|610.13|607.73|610.13|607.73|609.55|607.15|0
1631027820000|2021-09-07 15:17:00|609.93|607.53|609.93|607.53|610.13|607.73|609.93|607.53|0
1631027830000|2021-09-07 15:17:10|609.74|607.34|609.93|607.53|609.93|607.53|609.74|607.34|0
1631027840000|2021-09-07 15:17:20|610.13|607.73|610.32|607.92|610.32|607.92|610.13|607.73|0
1631027850000|2021-09-07 15:17:30|610.52|608.12|610.52|608.12|610.71|608.31|610.32|607.92|0
1631027860000|2021-09-07 15:17:40|610.51|608.11|610.13|607.73|610.51|608.11|610.13|607.73|0
1631027870000|2021-09-07 15:17:50|610.32|607.92|609.93|607.53|610.32|607.92|609.93|607.53|0
1631027880000|2021-09-07 15:18:00|610.13|607.73|609.93|607.53|610.13|607.73|609.93|607.53|0
1631027890000|2021-09-07 15:18:10|609.74|607.34|609.93|607.53|609.93|607.53|609.74|607.34|0
1631027900000|2021-09-07 15:18:20|610.13|607.73|610.32|607.92|610.32|607.92|610.13|607.73|0
1631027910000|2021-09-07 15:18:30|610.13|607.73|610.51|608.11|610.51|608.11|610.13|607.73|0
1631027920000|2021-09-07 15:18:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631027930000|2021-09-07 15:18:50|610.13|607.73|610.32|607.92|610.32|607.92|610.13|607.73|0
1631027940000|2021-09-07 15:19:00|610.13|607.73|610.51|608.11|610.51|608.11|610.13|607.73|0
1631027950000|2021-09-07 15:19:10|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631027960000|2021-09-07 15:19:20|610.51|608.11|610.71|608.31|610.71|608.31|610.51|608.11|0
1631027970000|2021-09-07 15:19:30|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1631027980000|2021-09-07 15:19:40|610.71|608.31|610.9|608.5|610.9|608.5|610.71|608.31|0
1631027990000|2021-09-07 15:19:50|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631028000000|2021-09-07 15:20:00|610.51|608.11|610.71|608.31|610.71|608.31|610.51|608.11|0
1631028010000|2021-09-07 15:20:10|610.51|608.11|610.32|607.92|610.51|608.11|610.32|607.92|0
1631028020000|2021-09-07 15:20:20|610.13|607.73|610.51|608.11|610.71|608.31|610.13|607.73|0
1631028030000|2021-09-07 15:20:30|610.71|608.31|610.51|608.11|610.71|608.31|610.51|608.11|0
1631028040000|2021-09-07 15:20:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631028050000|2021-09-07 15:20:50|610.51|608.11|610.32|607.92|610.51|608.11|610.32|607.92|0
1631028060000|2021-09-07 15:21:00|610.51|608.11|610.51|608.11|610.51|608.11|610.32|607.92|0
1631028070000|2021-09-07 15:21:10|610.71|608.31|610.51|608.11|610.71|608.31|610.51|608.11|0
1631028080000|2021-09-07 15:21:20|610.32|607.92|609.93|607.53|610.32|607.92|609.93|607.53|0
1631028100000|2021-09-07 15:21:40|610.13|607.73|609.93|607.53|610.13|607.73|609.93|607.53|0
1631028120000|2021-09-07 15:22:00|609.74|607.34|609.74|607.34|609.93|607.53|609.74|607.34|0
1631028130000|2021-09-07 15:22:10|609.93|607.53|610.13|607.73|610.13|607.73|609.93|607.53|0
1631028140000|2021-09-07 15:22:20|609.93|607.53|609.93|607.53|610.13|607.73|609.93|607.53|0
1631028150000|2021-09-07 15:22:30|610.13|607.73|610.51|608.11|610.51|608.11|610.13|607.73|0
1631028160000|2021-09-07 15:22:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631028170000|2021-09-07 15:22:50|610.13|607.73|609.93|607.53|610.13|607.73|609.93|607.53|0
1631028180000|2021-09-07 15:23:00|610.12|607.72|610.12|607.72|610.12|607.72|609.93|607.53|0
1631028190000|2021-09-07 15:23:10|610.32|607.92|610.32|607.92|610.32|607.92|610.22|607.82|0
1631028200000|2021-09-07 15:23:20|610.12|607.72|610.12|607.72|610.12|607.72|609.93|607.53|0
1631028220000|2021-09-07 15:23:40|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631028240000|2021-09-07 15:24:00|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631028260000|2021-09-07 15:24:20|609.93|607.53|609.74|607.34|609.93|607.53|609.74|607.34|0
1631028270000|2021-09-07 15:24:30|609.54|607.14|609.35|606.95|609.54|607.14|609.35|606.95|0
1631028280000|2021-09-07 15:24:40|609.16|606.76|609.16|606.76|609.16|606.76|609.16|606.76|0
1631028290000|2021-09-07 15:24:50|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631028300000|2021-09-07 15:25:00|609.74|607.34|609.93|607.53|609.93|607.53|609.54|607.14|0
1631028310000|2021-09-07 15:25:10|610.12|607.72|610.32|607.92|610.32|607.92|610.12|607.72|0
1631028330000|2021-09-07 15:25:30|610.12|607.72|609.74|607.34|610.12|607.72|609.74|607.34|0
1631028360000|2021-09-07 15:26:00|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631028370000|2021-09-07 15:26:10|609.15|606.75|608.77|606.37|609.15|606.75|608.77|606.37|0
1631028380000|2021-09-07 15:26:20|608.96|606.56|608.77|606.37|608.96|606.56|608.77|606.37|0
1631028390000|2021-09-07 15:26:30|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631028400000|2021-09-07 15:26:40|608.77|606.37|608.57|606.17|608.77|606.37|608.57|606.17|0
1631028410000|2021-09-07 15:26:50|608.77|606.37|608.57|606.17|608.77|606.37|608.57|606.17|0
1631028420000|2021-09-07 15:27:00|608.38|605.98|608.19|605.79|608.38|605.98|608.19|605.79|0
1631028430000|2021-09-07 15:27:10|607.99|605.59|608.19|605.79|608.19|605.79|607.99|605.59|0
1631028440000|2021-09-07 15:27:20|608.38|605.98|608.19|605.79|608.38|605.98|608.19|605.79|0
1631028450000|2021-09-07 15:27:30|608.38|605.98|607.99|605.59|608.38|605.98|607.99|605.59|0
1631028460000|2021-09-07 15:27:40|608.19|605.79|608.38|605.98|608.38|605.98|608.19|605.79|0
1631028470000|2021-09-07 15:27:50|608.57|606.17|608.38|605.98|608.57|606.17|608.38|605.98|0
1631028480000|2021-09-07 15:28:00|608.57|606.17|608.77|606.37|608.77|606.37|608.57|606.17|0
1631028490000|2021-09-07 15:28:10|608.96|606.56|608.77|606.37|608.96|606.56|608.57|606.17|0
1631028500000|2021-09-07 15:28:20|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631028510000|2021-09-07 15:28:30|609.15|606.75|609.35|606.95|609.35|606.95|609.15|606.75|0
1631028520000|2021-09-07 15:28:40|609.54|607.14|609.35|606.95|609.73|607.33|609.35|606.95|0
1631028530000|2021-09-07 15:28:50|609.54|607.14|609.93|607.53|609.93|607.53|609.54|607.14|0
1631028540000|2021-09-07 15:29:00|610.12|607.72|610.12|607.72|610.12|607.72|609.93|607.53|0
1631028550000|2021-09-07 15:29:10|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631028560000|2021-09-07 15:29:20|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631028570000|2021-09-07 15:29:30|609.73|607.33|609.54|607.14|609.73|607.33|609.54|607.14|0
1631028580000|2021-09-07 15:29:40|609.73|607.33|609.93|607.53|609.93|607.53|609.73|607.33|0
1631028590000|2021-09-07 15:29:50|610.12|607.72|609.93|607.53|610.12|607.72|609.93|607.53|0
1631028600000|2021-09-07 15:30:00|609.54|607.14|609.73|607.33|609.93|607.53|609.54|607.14|0
1631028610000|2021-09-07 15:30:10|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631028620000|2021-09-07 15:30:20|609.73|607.33|610.12|607.72|610.12|607.72|609.73|607.33|0
1631028630000|2021-09-07 15:30:30|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631028640000|2021-09-07 15:30:40|610.12|607.72|610.51|608.11|610.51|608.11|610.12|607.72|0
1631028650000|2021-09-07 15:30:50|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1631028660000|2021-09-07 15:31:00|610.9|608.5|610.9|608.5|611.09|608.69|610.9|608.5|0
1631028670000|2021-09-07 15:31:10|611.09|608.69|611.09|608.69|611.28|608.88|611.09|608.69|0
1631028680000|2021-09-07 15:31:20|611.67|609.27|611.67|609.27|611.67|609.27|611.48|609.08|0
1631028690000|2021-09-07 15:31:30|611.87|609.47|611.87|609.47|611.87|609.47|611.87|609.47|0
1631028700000|2021-09-07 15:31:40|611.67|609.27|612.06|609.66|612.06|609.66|611.67|609.27|0
1631028710000|2021-09-07 15:31:50|612.25|609.85|612.64|610.24|612.64|610.24|612.25|609.85|0
1631028720000|2021-09-07 15:32:00|612.45|610.05|612.84|610.44|612.84|610.44|612.45|610.05|0
1631028730000|2021-09-07 15:32:10|612.64|610.24|612.64|610.24|612.64|610.24|612.45|610.05|0
1631028740000|2021-09-07 15:32:20|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1631028750000|2021-09-07 15:32:30|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1631028760000|2021-09-07 15:32:40|612.64|610.24|612.45|610.05|612.64|610.24|612.45|610.05|0
1631028770000|2021-09-07 15:32:50|612.64|610.24|612.64|610.24|612.64|610.24|612.45|610.05|0
1631028780000|2021-09-07 15:33:00|612.84|610.44|612.84|610.44|612.84|610.44|612.84|610.44|0
1631028790000|2021-09-07 15:33:10|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1631028800000|2021-09-07 15:33:20|612.45|610.05|612.45|610.05|612.64|610.24|612.45|610.05|0
1631028810000|2021-09-07 15:33:30|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631028820000|2021-09-07 15:33:40|612.45|610.05|612.25|609.85|612.45|610.05|612.25|609.85|0
1631028830000|2021-09-07 15:33:50|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1631028850000|2021-09-07 15:34:10|612.84|610.44|612.64|610.24|612.84|610.44|612.64|610.24|0
1631028860000|2021-09-07 15:34:20|612.45|610.05|612.25|609.85|612.64|610.24|612.25|609.85|0
1631028880000|2021-09-07 15:34:40|612.06|609.66|612.25|609.85|612.25|609.85|612.06|609.66|0
1631028890000|2021-09-07 15:34:50|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1631028900000|2021-09-07 15:35:00|612.25|609.85|612.06|609.66|612.25|609.85|612.06|609.66|0
1631028920000|2021-09-07 15:35:20|612.25|609.85|612.06|609.66|612.25|609.85|612.06|609.66|0
1631028930000|2021-09-07 15:35:30|611.87|609.47|611.87|609.47|612.06|609.66|611.87|609.47|0
1631028950000|2021-09-07 15:35:50|611.67|609.27|611.87|609.47|611.87|609.47|611.67|609.27|0
1631028960000|2021-09-07 15:36:00|611.67|609.27|611.86|609.46|611.87|609.47|611.67|609.27|0
1631028970000|2021-09-07 15:36:10|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1631028980000|2021-09-07 15:36:20|611.86|609.46|612.06|609.66|612.06|609.66|611.86|609.46|0
1631028990000|2021-09-07 15:36:30|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1631029000000|2021-09-07 15:36:40|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1631029010000|2021-09-07 15:36:50|611.86|609.46|612.06|609.66|612.06|609.66|611.86|609.46|0
1631029020000|2021-09-07 15:37:00|612.25|609.85|612.25|609.85|612.25|609.85|612.06|609.66|0
1631029060000|2021-09-07 15:37:40|612.45|610.05|612.64|610.24|612.64|610.24|612.45|610.05|0
1631029070000|2021-09-07 15:37:50|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1631029080000|2021-09-07 15:38:00|612.64|610.24|612.83|610.43|612.83|610.43|612.64|610.24|0
1631029100000|2021-09-07 15:38:20|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029110000|2021-09-07 15:38:30|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029140000|2021-09-07 15:39:00|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1631029160000|2021-09-07 15:39:20|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1631029180000|2021-09-07 15:39:40|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029190000|2021-09-07 15:39:50|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1631029200000|2021-09-07 15:40:00|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1631029230000|2021-09-07 15:40:30|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1631029260000|2021-09-07 15:41:00|613.22|610.82|612.83|610.43|613.22|610.82|612.83|610.43|0
1631029270000|2021-09-07 15:41:10|612.45|610.05|612.06|609.66|612.45|610.05|612.06|609.66|0
1631029280000|2021-09-07 15:41:20|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631029290000|2021-09-07 15:41:30|612.06|609.66|612.25|609.85|612.25|609.85|612.06|609.66|0
1631029300000|2021-09-07 15:41:40|612.44|610.04|612.44|610.04|612.44|610.04|612.44|610.04|0
1631029310000|2021-09-07 15:41:50|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1631029320000|2021-09-07 15:42:00|612.83|610.43|612.44|610.04|612.83|610.43|612.44|610.04|0
1631029330000|2021-09-07 15:42:10|612.25|609.85|612.44|610.04|612.44|610.04|612.25|609.85|0
1631029350000|2021-09-07 15:42:30|612.25|609.85|612.44|610.04|612.44|610.04|612.25|609.85|0
1631029360000|2021-09-07 15:42:40|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1631029370000|2021-09-07 15:42:50|612.44|610.04|612.83|610.43|612.83|610.43|612.44|610.04|0
1631029430000|2021-09-07 15:43:50|613.03|610.63|612.83|610.43|613.03|610.63|612.83|610.43|0
1631029440000|2021-09-07 15:44:00|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029450000|2021-09-07 15:44:10|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029460000|2021-09-07 15:44:20|613.03|610.63|613.22|610.82|613.22|610.82|613.03|610.63|0
1631029470000|2021-09-07 15:44:30|613.03|610.63|613.03|610.63|613.03|610.63|613.03|610.63|0
1631029480000|2021-09-07 15:44:40|612.83|610.43|612.83|610.43|612.83|610.43|612.83|610.43|0
1631029490000|2021-09-07 15:44:50|613.03|610.63|612.83|610.43|613.03|610.63|612.83|610.43|0
1631029500000|2021-09-07 15:45:00|612.64|610.24|612.44|610.04|612.64|610.24|612.44|610.04|0
1631029510000|2021-09-07 15:45:10|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631029520000|2021-09-07 15:45:20|612.06|609.66|612.44|610.04|612.44|610.04|612.06|609.66|0
1631029530000|2021-09-07 15:45:30|612.64|610.24|612.44|610.04|612.64|610.24|612.44|610.04|0
1631029540000|2021-09-07 15:45:40|612.25|609.85|612.05|609.65|612.25|609.85|612.05|609.65|0
1631029550000|2021-09-07 15:45:50|611.86|609.46|612.25|609.85|612.25|609.85|611.86|609.46|0
1631029560000|2021-09-07 15:46:00|612.05|609.65|611.86|609.46|612.05|609.65|611.86|609.46|0
1631029570000|2021-09-07 15:46:10|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1631029580000|2021-09-07 15:46:20|612.25|609.85|612.05|609.65|612.25|609.85|612.05|609.65|0
1631029590000|2021-09-07 15:46:30|611.86|609.46|612.05|609.65|612.05|609.65|611.86|609.46|0
1631029610000|2021-09-07 15:46:50|612.25|609.85|612.25|609.85|612.44|610.04|612.25|609.85|0
1631029620000|2021-09-07 15:47:00|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1631029640000|2021-09-07 15:47:20|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631029650000|2021-09-07 15:47:30|612.05|609.65|612.25|609.85|612.25|609.85|612.05|609.65|0
1631029660000|2021-09-07 15:47:40|612.44|610.04|612.44|610.04|612.64|610.24|612.44|610.04|0
1631029670000|2021-09-07 15:47:50|612.64|610.24|612.25|609.85|612.64|610.24|612.25|609.85|0
1631029680000|2021-09-07 15:48:00|612.44|610.04|612.64|610.24|612.64|610.24|612.44|610.04|0
1631029690000|2021-09-07 15:48:10|612.83|610.43|612.83|610.43|612.83|610.43|612.83|610.43|0
1631029700000|2021-09-07 15:48:20|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1631029710000|2021-09-07 15:48:30|612.44|610.04|612.44|610.04|612.44|610.04|612.44|610.04|0
1631029720000|2021-09-07 15:48:40|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1631029730000|2021-09-07 15:48:50|612.44|610.04|612.64|610.24|612.64|610.24|612.44|610.04|0
1631029740000|2021-09-07 15:49:00|612.44|610.04|612.44|610.04|612.64|610.24|612.44|610.04|0
1631029750000|2021-09-07 15:49:10|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631029760000|2021-09-07 15:49:20|612.05|609.65|612.05|609.65|612.25|609.85|612.05|609.65|0
1631029770000|2021-09-07 15:49:30|612.25|609.85|612.44|610.04|612.44|610.04|612.25|609.85|0
1631029790000|2021-09-07 15:49:50|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631029800000|2021-09-07 15:50:00|612.44|610.04|612.25|609.85|612.64|610.24|612.25|609.85|0
1631029810000|2021-09-07 15:50:10|612.44|610.04|612.25|609.85|612.44|610.04|612.25|609.85|0
1631029820000|2021-09-07 15:50:20|612.05|609.65|611.86|609.46|612.05|609.65|611.86|609.46|0
1631029830000|2021-09-07 15:50:30|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1631029860000|2021-09-07 15:51:00|611.86|609.46|611.47|609.07|611.86|609.46|611.47|609.07|0
1631029870000|2021-09-07 15:51:10|611.66|609.26|611.47|609.07|611.66|609.26|611.47|609.07|0
1631029880000|2021-09-07 15:51:20|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1631029900000|2021-09-07 15:51:40|611.47|609.07|611.08|608.68|611.47|609.07|611.08|608.68|0
1631029910000|2021-09-07 15:51:50|611.28|608.88|611.28|608.88|611.28|608.88|611.08|608.68|0
1631029920000|2021-09-07 15:52:00|611.47|609.07|611.47|609.07|611.66|609.26|611.47|609.07|0
1631029930000|2021-09-07 15:52:10|611.66|609.26|611.47|609.07|611.66|609.26|611.47|609.07|0
1631029940000|2021-09-07 15:52:20|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1631029950000|2021-09-07 15:52:30|611.47|609.07|611.47|609.07|611.47|609.07|611.28|608.88|0
1631029960000|2021-09-07 15:52:40|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1631029970000|2021-09-07 15:52:50|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1631029990000|2021-09-07 15:53:10|612.25|609.85|612.25|609.85|612.25|609.85|612.25|609.85|0
1631030010000|2021-09-07 15:53:30|612.05|609.65|612.05|609.65|612.05|609.65|612.05|609.65|0
1631030020000|2021-09-07 15:53:40|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1631030030000|2021-09-07 15:53:50|611.66|609.26|611.28|608.88|611.66|609.26|611.28|608.88|0
1631030050000|2021-09-07 15:54:10|611.08|608.68|610.89|608.49|611.08|608.68|610.89|608.49|0
1631030060000|2021-09-07 15:54:20|611.08|608.68|610.69|608.29|611.08|608.68|610.69|608.29|0
1631030080000|2021-09-07 15:54:40|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631030090000|2021-09-07 15:54:50|610.69|608.29|610.69|608.29|610.69|608.29|610.69|608.29|0
1631030100000|2021-09-07 15:55:00|610.5|608.1|609.92|607.52|610.5|608.1|609.92|607.52|0
1631030110000|2021-09-07 15:55:10|610.11|607.71|610.5|608.1|610.5|608.1|610.11|607.71|0
1631030120000|2021-09-07 15:55:20|610.89|608.49|611.08|608.68|611.27|608.87|610.89|608.49|0
1631030130000|2021-09-07 15:55:30|611.27|608.87|611.47|609.07|611.47|609.07|611.27|608.87|0
1631030140000|2021-09-07 15:55:40|611.86|609.46|611.86|609.46|611.86|609.46|611.66|609.26|0
1631030150000|2021-09-07 15:55:50|612.05|609.65|611.86|609.46|612.05|609.65|611.86|609.46|0
1631030160000|2021-09-07 15:56:00|611.66|609.26|611.66|609.26|611.86|609.46|611.66|609.26|0
1631030170000|2021-09-07 15:56:10|611.47|609.07|611.86|609.46|611.86|609.46|611.47|609.07|0
1631030180000|2021-09-07 15:56:20|612.05|609.65|611.86|609.46|612.05|609.65|611.86|609.46|0
1631030190000|2021-09-07 15:56:30|612.05|609.65|611.86|609.46|612.24|609.84|611.86|609.46|0
1631030200000|2021-09-07 15:56:40|611.66|609.26|611.86|609.46|611.86|609.46|611.66|609.26|0
1631030210000|2021-09-07 15:56:50|611.66|609.26|611.66|609.26|611.86|609.46|611.66|609.26|0
1631030220000|2021-09-07 15:57:00|611.47|609.07|610.69|608.29|611.47|609.07|610.69|608.29|0
1631030230000|2021-09-07 15:57:10|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631030240000|2021-09-07 15:57:20|610.5|608.1|610.69|608.29|610.69|608.29|610.5|608.1|0
1631030250000|2021-09-07 15:57:30|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631030260000|2021-09-07 15:57:40|610.69|608.29|610.5|608.1|610.69|608.29|610.5|608.1|0
1631030270000|2021-09-07 15:57:50|610.69|608.29|610.69|608.29|610.69|608.29|610.5|608.1|0
1631030280000|2021-09-07 15:58:00|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631030290000|2021-09-07 15:58:10|610.69|608.29|610.89|608.49|610.89|608.49|610.69|608.29|0
1631030300000|2021-09-07 15:58:20|611.08|608.68|611.08|608.68|611.08|608.68|610.89|608.49|0
1631030310000|2021-09-07 15:58:30|610.89|608.49|610.69|608.29|610.89|608.49|610.69|608.29|0
1631030320000|2021-09-07 15:58:40|611.08|608.68|610.89|608.49|611.08|608.68|610.89|608.49|0
1631030330000|2021-09-07 15:58:50|611.08|608.68|611.08|608.68|611.08|608.68|611.08|608.68|0
1631030340000|2021-09-07 15:59:00|611.27|608.87|611.27|608.87|611.27|608.87|611.27|608.87|0
1631030350000|2021-09-07 15:59:10|611.08|608.68|611.08|608.68|611.08|608.68|611.08|608.68|0
1631030360000|2021-09-07 15:59:20|611.27|608.87|611.27|608.87|611.47|609.07|611.27|608.87|0
1631030370000|2021-09-07 15:59:30|611.47|609.07|611.27|608.87|611.47|609.07|611.27|608.87|0
1631030380000|2021-09-07 15:59:40|611.47|609.07|611.66|609.26|611.66|609.26|611.47|609.07|0
1631030400000|2021-09-07 16:00:00|611.47|609.07|611.08|608.68|611.47|609.07|611.08|608.68|0
1631030410000|2021-09-07 16:00:10|611.47|609.07|611.47|609.07|611.47|609.07|611.27|608.87|0
1631030420000|2021-09-07 16:00:20|611.27|608.87|611.47|609.07|611.47|609.07|611.27|608.87|0
1631030430000|2021-09-07 16:00:30|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1631030440000|2021-09-07 16:00:40|611.85|609.45|612.05|609.65|612.05|609.65|611.85|609.45|0
1631030450000|2021-09-07 16:00:50|611.85|609.45|611.85|609.45|612.05|609.65|611.85|609.45|0
1631030460000|2021-09-07 16:01:00|612.05|609.65|612.63|610.23|612.63|610.23|612.05|609.65|0
1631030470000|2021-09-07 16:01:10|612.44|610.04|612.24|609.84|612.44|610.04|612.24|609.84|0
1631030480000|2021-09-07 16:01:20|612.05|609.65|612.05|609.65|612.24|609.84|612.05|609.65|0
1631030490000|2021-09-07 16:01:30|611.85|609.45|612.05|609.65|612.05|609.65|611.85|609.45|0
1631030500000|2021-09-07 16:01:40|612.24|609.84|612.44|610.04|612.44|610.04|612.24|609.84|0
1631030510000|2021-09-07 16:01:50|612.63|610.23|612.44|610.04|612.63|610.23|612.44|610.04|0
1631030520000|2021-09-07 16:02:00|612.63|610.23|612.63|610.23|612.63|610.23|612.44|610.04|0
1631030550000|2021-09-07 16:02:30|612.82|610.42|612.82|610.42|612.82|610.42|612.82|610.42|0
1631030560000|2021-09-07 16:02:40|613.02|610.62|613.02|610.62|613.02|610.62|613.02|610.62|0
1631030580000|2021-09-07 16:03:00|612.82|610.42|612.82|610.42|613.02|610.62|612.82|610.42|0
1631030590000|2021-09-07 16:03:10|613.02|610.62|613.41|611.01|613.41|611.01|613.02|610.62|0
1631030600000|2021-09-07 16:03:20|613.21|610.81|613.21|610.81|613.21|610.81|613.21|610.81|0
1631030610000|2021-09-07 16:03:30|613.41|611.01|613.21|610.81|613.41|611.01|613.21|610.81|0
1631030620000|2021-09-07 16:03:40|613.41|611.01|613.41|611.01|613.41|611.01|613.41|611.01|0
1631030630000|2021-09-07 16:03:50|613.6|611.2|613.41|611.01|613.6|611.2|613.41|611.01|0
1631030640000|2021-09-07 16:04:00|613.6|611.2|613.41|611.01|613.6|611.2|613.41|611.01|0
1631030650000|2021-09-07 16:04:10|613.6|611.2|613.02|610.62|613.6|611.2|613.02|610.62|0
1631030660000|2021-09-07 16:04:20|612.82|610.42|612.82|610.42|612.82|610.42|612.63|610.23|0
1631030680000|2021-09-07 16:04:40|613.02|610.62|613.02|610.62|613.02|610.62|613.02|610.62|0
1631030690000|2021-09-07 16:04:50|613.21|610.81|613.21|610.81|613.21|610.81|613.21|610.81|0
1631030700000|2021-09-07 16:05:00|613.6|611.2|613.6|611.2|613.6|611.2|613.6|611.2|0
1631030710000|2021-09-07 16:05:10|613.79|611.39|613.79|611.39|613.99|611.59|613.79|611.39|0
1631030730000|2021-09-07 16:05:30|613.99|611.59|613.79|611.39|613.99|611.59|613.79|611.39|0
1631030750000|2021-09-07 16:05:50|613.99|611.59|614.18|611.78|614.18|611.78|613.99|611.59|0
1631030760000|2021-09-07 16:06:00|614.38|611.98|614.18|611.78|614.38|611.98|614.18|611.78|0
1631030770000|2021-09-07 16:06:10|613.99|611.59|613.99|611.59|613.99|611.59|613.99|611.59|0
1631030780000|2021-09-07 16:06:20|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631030800000|2021-09-07 16:06:40|613.79|611.39|613.99|611.59|613.99|611.59|613.79|611.39|0
1631030810000|2021-09-07 16:06:50|613.79|611.39|613.99|611.59|613.99|611.59|613.79|611.39|0
1631030820000|2021-09-07 16:07:00|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631030830000|2021-09-07 16:07:10|614.38|611.98|614.18|611.78|614.38|611.98|614.18|611.78|0
1631030840000|2021-09-07 16:07:20|613.99|611.59|614.18|611.78|614.18|611.78|613.99|611.59|0
1631030850000|2021-09-07 16:07:30|614.57|612.17|614.38|611.98|614.57|612.17|614.38|611.98|0
1631030860000|2021-09-07 16:07:40|614.57|612.17|614.77|612.37|614.77|612.37|614.57|612.17|0
1631030880000|2021-09-07 16:08:00|614.57|612.17|614.77|612.37|614.77|612.37|614.57|612.17|0
1631030890000|2021-09-07 16:08:10|614.96|612.56|614.96|612.56|615.15|612.75|614.96|612.56|0
1631030900000|2021-09-07 16:08:20|615.15|612.75|615.15|612.75|615.15|612.75|614.96|612.56|0
1631030910000|2021-09-07 16:08:30|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1631030920000|2021-09-07 16:08:40|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1631030930000|2021-09-07 16:08:50|615.93|613.53|615.54|613.14|615.93|613.53|615.54|613.14|0
1631030940000|2021-09-07 16:09:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1631030950000|2021-09-07 16:09:10|615.35|612.95|615.35|612.95|615.35|612.95|615.15|612.75|0
1631030960000|2021-09-07 16:09:20|615.15|612.75|615.15|612.75|615.35|612.95|615.15|612.75|0
1631030970000|2021-09-07 16:09:30|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1631030980000|2021-09-07 16:09:40|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1631031000000|2021-09-07 16:10:00|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031010000|2021-09-07 16:10:10|614.96|612.56|614.76|612.36|614.96|612.56|614.76|612.36|0
1631031020000|2021-09-07 16:10:20|614.57|612.17|614.57|612.17|614.76|612.36|614.57|612.17|0
1631031030000|2021-09-07 16:10:30|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031040000|2021-09-07 16:10:40|614.57|612.17|614.38|611.98|614.57|612.17|614.38|611.98|0
1631031050000|2021-09-07 16:10:50|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631031060000|2021-09-07 16:11:00|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631031070000|2021-09-07 16:11:10|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631031080000|2021-09-07 16:11:20|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631031090000|2021-09-07 16:11:30|614.37|611.97|614.57|612.17|614.57|612.17|614.37|611.97|0
1631031100000|2021-09-07 16:11:40|614.76|612.36|614.37|611.97|614.76|612.36|614.37|611.97|0
1631031110000|2021-09-07 16:11:50|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1631031120000|2021-09-07 16:12:00|614.37|611.97|614.18|611.78|614.37|611.97|614.18|611.78|0
1631031130000|2021-09-07 16:12:10|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031140000|2021-09-07 16:12:20|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631031150000|2021-09-07 16:12:30|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631031160000|2021-09-07 16:12:40|613.99|611.59|613.99|611.59|613.99|611.59|613.99|611.59|0
1631031170000|2021-09-07 16:12:50|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631031180000|2021-09-07 16:13:00|613.99|611.59|613.99|611.59|613.99|611.59|613.99|611.59|0
1631031190000|2021-09-07 16:13:10|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631031200000|2021-09-07 16:13:20|614.37|611.97|614.57|612.17|614.57|612.17|614.37|611.97|0
1631031210000|2021-09-07 16:13:30|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031220000|2021-09-07 16:13:40|614.18|611.78|613.99|611.59|614.18|611.78|613.99|611.59|0
1631031230000|2021-09-07 16:13:50|614.18|611.78|614.37|611.97|614.37|611.97|614.18|611.78|0
1631031240000|2021-09-07 16:14:00|614.47|612.07|614.37|611.97|614.57|612.17|614.37|611.97|0
1631031250000|2021-09-07 16:14:10|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1631031260000|2021-09-07 16:14:20|614.37|611.97|614.37|611.97|614.57|612.17|614.37|611.97|0
1631031270000|2021-09-07 16:14:30|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1631031280000|2021-09-07 16:14:40|614.37|611.97|614.37|611.97|614.57|612.17|614.37|611.97|0
1631031300000|2021-09-07 16:15:00|614.57|612.17|614.37|611.97|614.57|612.17|614.37|611.97|0
1631031310000|2021-09-07 16:15:10|614.18|611.78|614.37|611.97|614.37|611.97|614.18|611.78|0
1631031320000|2021-09-07 16:15:20|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1631031330000|2021-09-07 16:15:30|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031350000|2021-09-07 16:15:50|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1631031360000|2021-09-07 16:16:00|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031370000|2021-09-07 16:16:10|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1631031380000|2021-09-07 16:16:20|614.76|612.36|614.96|612.56|614.96|612.56|614.76|612.36|0
1631031390000|2021-09-07 16:16:30|614.76|612.36|614.76|612.36|614.96|612.56|614.76|612.36|0
1631031400000|2021-09-07 16:16:40|614.57|612.17|614.76|612.36|614.76|612.36|614.57|612.17|0
1631031430000|2021-09-07 16:17:10|614.57|612.17|614.57|612.17|614.76|612.36|614.57|612.17|0
1631031440000|2021-09-07 16:17:20|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031450000|2021-09-07 16:17:30|614.57|612.17|614.76|612.36|614.76|612.36|614.57|612.17|0
1631031460000|2021-09-07 16:17:40|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1631031470000|2021-09-07 16:17:50|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1631031480000|2021-09-07 16:18:00|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1631031490000|2021-09-07 16:18:10|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1631031500000|2021-09-07 16:18:20|615.15|612.75|615.34|612.94|615.34|612.94|615.15|612.75|0
1631031510000|2021-09-07 16:18:30|615.15|612.75|615.15|612.75|615.15|612.75|615.15|612.75|0
1631031530000|2021-09-07 16:18:50|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631031550000|2021-09-07 16:19:10|615.15|612.75|615.15|612.75|615.15|612.75|615.15|612.75|0
1631031560000|2021-09-07 16:19:20|614.95|612.55|615.15|612.75|615.15|612.75|614.95|612.55|0
1631031570000|2021-09-07 16:19:30|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631031580000|2021-09-07 16:19:40|615.15|612.75|615.34|612.94|615.34|612.94|615.15|612.75|0
1631031590000|2021-09-07 16:19:50|615.15|612.75|614.95|612.55|615.15|612.75|614.95|612.55|0
1631031610000|2021-09-07 16:20:10|615.15|612.75|615.15|612.75|615.15|612.75|615.15|612.75|0
1631031620000|2021-09-07 16:20:20|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631031630000|2021-09-07 16:20:30|614.76|612.36|614.76|612.36|614.76|612.36|614.57|612.17|0
1631031640000|2021-09-07 16:20:40|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631031650000|2021-09-07 16:20:50|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031660000|2021-09-07 16:21:00|614.95|612.55|614.76|612.36|614.95|612.55|614.76|612.36|0
1631031680000|2021-09-07 16:21:20|614.56|612.16|614.56|612.16|614.56|612.16|614.56|612.16|0
1631031690000|2021-09-07 16:21:30|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031700000|2021-09-07 16:21:40|614.56|612.16|614.37|611.97|614.56|612.16|614.37|611.97|0
1631031710000|2021-09-07 16:21:50|614.56|612.16|614.56|612.16|614.56|612.16|614.56|612.16|0
1631031730000|2021-09-07 16:22:10|614.76|612.36|614.56|612.16|614.95|612.55|614.56|612.16|0
1631031740000|2021-09-07 16:22:20|614.76|612.36|614.95|612.55|614.95|612.55|614.76|612.36|0
1631031750000|2021-09-07 16:22:30|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631031770000|2021-09-07 16:22:50|614.95|612.55|614.76|612.36|614.95|612.55|614.76|612.36|0
1631031780000|2021-09-07 16:23:00|614.56|612.16|614.76|612.36|614.76|612.36|614.56|612.16|0
1631031790000|2021-09-07 16:23:10|614.95|612.55|614.76|612.36|614.95|612.55|614.76|612.36|0
1631031800000|2021-09-07 16:23:20|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631031810000|2021-09-07 16:23:30|615.15|612.75|614.76|612.36|615.15|612.75|614.76|612.36|0
1631031820000|2021-09-07 16:23:40|614.56|612.16|614.37|611.97|614.56|612.16|614.37|611.97|0
1631031830000|2021-09-07 16:23:50|614.18|611.78|614.18|611.78|614.37|611.97|614.18|611.78|0
1631031840000|2021-09-07 16:24:00|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031850000|2021-09-07 16:24:10|614.18|611.78|613.98|611.58|614.18|611.78|613.98|611.58|0
1631031860000|2021-09-07 16:24:20|613.79|611.39|613.79|611.39|613.79|611.39|613.79|611.39|0
1631031930000|2021-09-07 16:25:30|613.59|611.19|613.79|611.39|613.79|611.39|613.59|611.19|0
1631031940000|2021-09-07 16:25:40|613.98|611.58|613.98|611.58|613.98|611.58|613.98|611.58|0
1631031950000|2021-09-07 16:25:50|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1631031960000|2021-09-07 16:26:00|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031970000|2021-09-07 16:26:10|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1631031980000|2021-09-07 16:26:20|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631031990000|2021-09-07 16:26:30|614.56|612.16|614.37|611.97|614.56|612.16|614.37|611.97|0
1631032000000|2021-09-07 16:26:40|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1631032010000|2021-09-07 16:26:50|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1631032020000|2021-09-07 16:27:00|614.56|612.16|614.56|612.16|614.76|612.36|614.56|612.16|0
1631032030000|2021-09-07 16:27:10|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1631032040000|2021-09-07 16:27:20|614.56|612.16|614.56|612.16|614.76|612.36|614.56|612.16|0
1631032050000|2021-09-07 16:27:30|614.76|612.36|614.56|612.16|614.76|612.36|614.56|612.16|0
1631032070000|2021-09-07 16:27:50|614.76|612.36|614.76|612.36|614.95|612.55|614.76|612.36|0
1631032080000|2021-09-07 16:28:00|614.56|612.16|614.76|612.36|614.76|612.36|614.56|612.16|0
1631032100000|2021-09-07 16:28:20|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631032120000|2021-09-07 16:28:40|614.76|612.36|614.95|612.55|614.95|612.55|614.76|612.36|0
1631032130000|2021-09-07 16:28:50|615.15|612.75|615.15|612.75|615.15|612.75|615.15|612.75|0
1631032140000|2021-09-07 16:29:00|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032150000|2021-09-07 16:29:10|615.14|612.74|614.95|612.55|615.14|612.74|614.95|612.55|0
1631032160000|2021-09-07 16:29:20|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1631032170000|2021-09-07 16:29:30|615.34|612.94|615.14|612.74|615.34|612.94|615.14|612.74|0
1631032180000|2021-09-07 16:29:40|615.04|612.64|614.95|612.55|615.14|612.74|614.95|612.55|0
1631032190000|2021-09-07 16:29:50|615.14|612.74|615.53|613.13|615.53|613.13|615.14|612.74|0
1631032210000|2021-09-07 16:30:10|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032220000|2021-09-07 16:30:20|615.34|612.94|615.53|613.13|615.53|613.13|615.34|612.94|0
1631032240000|2021-09-07 16:30:40|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032250000|2021-09-07 16:30:50|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631032260000|2021-09-07 16:31:00|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032270000|2021-09-07 16:31:10|615.73|613.33|615.92|613.52|615.92|613.52|615.73|613.33|0
1631032280000|2021-09-07 16:31:20|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631032290000|2021-09-07 16:31:30|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032300000|2021-09-07 16:31:40|615.34|612.94|615.34|612.94|615.53|613.13|615.34|612.94|0
1631032310000|2021-09-07 16:31:50|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032320000|2021-09-07 16:32:00|615.34|612.94|615.53|613.13|615.53|613.13|615.34|612.94|0
1631032330000|2021-09-07 16:32:10|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032360000|2021-09-07 16:32:40|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032370000|2021-09-07 16:32:50|615.53|613.13|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032380000|2021-09-07 16:33:00|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032410000|2021-09-07 16:33:30|615.73|613.33|615.53|613.13|615.73|613.33|615.53|613.13|0
1631032430000|2021-09-07 16:33:50|615.34|612.94|615.53|613.13|615.53|613.13|615.34|612.94|0
1631032440000|2021-09-07 16:34:00|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032460000|2021-09-07 16:34:20|615.14|612.74|615.34|612.94|615.34|612.94|615.14|612.74|0
1631032470000|2021-09-07 16:34:30|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1631032490000|2021-09-07 16:34:50|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032500000|2021-09-07 16:35:00|615.53|613.13|615.92|613.52|615.92|613.52|615.53|613.13|0
1631032520000|2021-09-07 16:35:20|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1631032530000|2021-09-07 16:35:30|615.92|613.52|615.73|613.33|615.92|613.52|615.73|613.33|0
1631032540000|2021-09-07 16:35:40|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1631032550000|2021-09-07 16:35:50|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1631032570000|2021-09-07 16:36:10|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1631032580000|2021-09-07 16:36:20|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631032590000|2021-09-07 16:36:30|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032600000|2021-09-07 16:36:40|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631032610000|2021-09-07 16:36:50|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1631032620000|2021-09-07 16:37:00|615.73|613.33|615.92|613.52|615.92|613.52|615.73|613.33|0
1631032630000|2021-09-07 16:37:10|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1631032640000|2021-09-07 16:37:20|615.92|613.52|615.72|613.32|615.92|613.52|615.72|613.32|0
1631032660000|2021-09-07 16:37:40|615.53|613.13|615.53|613.13|615.72|613.32|615.53|613.13|0
1631032670000|2021-09-07 16:37:50|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032690000|2021-09-07 16:38:10|615.53|613.13|615.34|612.94|615.53|613.13|615.34|612.94|0
1631032700000|2021-09-07 16:38:20|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032710000|2021-09-07 16:38:30|615.72|613.32|615.53|613.13|615.72|613.32|615.53|613.13|0
1631032740000|2021-09-07 16:39:00|615.34|612.94|615.34|612.94|615.34|612.94|615.34|612.94|0
1631032760000|2021-09-07 16:39:20|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1631032770000|2021-09-07 16:39:30|615.34|612.94|615.14|612.74|615.34|612.94|615.14|612.74|0
1631032780000|2021-09-07 16:39:40|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631032790000|2021-09-07 16:39:50|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1631032800000|2021-09-07 16:40:00|614.95|612.55|614.95|612.55|614.95|612.55|614.95|612.55|0
1631032810000|2021-09-07 16:40:10|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1631032820000|2021-09-07 16:40:20|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1631032830000|2021-09-07 16:40:30|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032840000|2021-09-07 16:40:40|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1631032850000|2021-09-07 16:40:50|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1631032860000|2021-09-07 16:41:00|615.33|612.93|615.14|612.74|615.33|612.93|615.14|612.74|0
1631032880000|2021-09-07 16:41:20|615.33|612.93|615.33|612.93|615.33|612.93|615.33|612.93|0
1631032890000|2021-09-07 16:41:30|615.53|613.13|615.33|612.93|615.53|613.13|615.33|612.93|0
1631032900000|2021-09-07 16:41:40|615.53|613.13|615.53|613.13|615.53|613.13|615.53|613.13|0
1631032910000|2021-09-07 16:41:50|615.72|613.32|615.72|613.32|615.72|613.32|615.72|613.32|0
1631032920000|2021-09-07 16:42:00|615.92|613.52|615.92|613.52|615.92|613.52|615.92|613.52|0
1631032930000|2021-09-07 16:42:10|616.11|613.71|615.92|613.52|616.11|613.71|615.92|613.52|0
1631032940000|2021-09-07 16:42:20|616.11|613.71|616.5|614.1|616.5|614.1|616.11|613.71|0
1631032950000|2021-09-07 16:42:30|616.31|613.91|616.11|613.71|616.31|613.91|616.11|613.71|0
1631032960000|2021-09-07 16:42:40|616.31|613.91|616.11|613.71|616.31|613.91|616.11|613.71|0
1631032970000|2021-09-07 16:42:50|616.31|613.91|616.31|613.91|616.31|613.91|616.11|613.71|0
1631032980000|2021-09-07 16:43:00|616.11|613.71|616.11|613.71|616.11|613.71|616.11|613.71|0
1631032990000|2021-09-07 16:43:10|616.21|613.81|616.11|613.71|616.31|613.91|616.11|613.71|0
1631033010000|2021-09-07 16:43:30|615.92|613.52|616.11|613.71|616.11|613.71|615.92|613.52|0
1631033030000|2021-09-07 16:43:50|616.31|613.91|616.11|613.71|616.31|613.91|616.11|613.71|0
1631033050000|2021-09-07 16:44:10|616.31|613.91|616.31|613.91|616.31|613.91|616.31|613.91|0
1631033060000|2021-09-07 16:44:20|616.5|614.1|616.5|614.1|616.5|614.1|616.31|613.91|0
1631033090000|2021-09-07 16:44:50|616.69|614.29|616.5|614.1|616.69|614.29|616.5|614.1|0
1631033100000|2021-09-07 16:45:00|616.69|614.29|616.89|614.49|616.89|614.49|616.69|614.29|0
1631033110000|2021-09-07 16:45:10|616.69|614.29|616.89|614.49|616.89|614.49|616.69|614.29|0
1631033120000|2021-09-07 16:45:20|617.08|614.68|617.28|614.88|617.28|614.88|617.08|614.68|0
1631033130000|2021-09-07 16:45:30|617.47|615.07|617.86|615.46|617.86|615.46|617.47|615.07|0
1631033150000|2021-09-07 16:45:50|617.67|615.27|617.47|615.07|617.67|615.27|617.47|615.07|0
1631033160000|2021-09-07 16:46:00|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1631033170000|2021-09-07 16:46:10|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1631033190000|2021-09-07 16:46:30|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1631033200000|2021-09-07 16:46:40|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631033240000|2021-09-07 16:47:20|618.06|615.66|617.86|615.46|618.06|615.66|617.86|615.46|0
1631033250000|2021-09-07 16:47:30|618.06|615.66|617.86|615.46|618.06|615.66|617.86|615.46|0
1631033260000|2021-09-07 16:47:40|618.06|615.66|618.06|615.66|618.06|615.66|617.86|615.46|0
1631033270000|2021-09-07 16:47:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033280000|2021-09-07 16:48:00|618.45|616.05|618.25|615.85|618.45|616.05|618.25|615.85|0
1631033290000|2021-09-07 16:48:10|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1631033330000|2021-09-07 16:48:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033340000|2021-09-07 16:49:00|618.06|615.66|618.25|615.85|618.25|615.85|618.06|615.66|0
1631033350000|2021-09-07 16:49:10|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1631033360000|2021-09-07 16:49:20|617.86|615.46|618.06|615.66|618.06|615.66|617.86|615.46|0
1631033370000|2021-09-07 16:49:30|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631033380000|2021-09-07 16:49:40|618.06|615.66|618.25|615.85|618.25|615.85|618.06|615.66|0
1631033390000|2021-09-07 16:49:50|618.06|615.66|618.25|615.85|618.25|615.85|618.06|615.66|0
1631033400000|2021-09-07 16:50:00|618.45|616.05|618.45|616.05|618.45|616.05|618.25|615.85|0
1631033410000|2021-09-07 16:50:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033420000|2021-09-07 16:50:20|618.06|615.66|618.25|615.85|618.25|615.85|618.06|615.66|0
1631033430000|2021-09-07 16:50:30|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1631033440000|2021-09-07 16:50:40|618.25|615.85|617.86|615.46|618.25|615.85|617.86|615.46|0
1631033450000|2021-09-07 16:50:50|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1631033460000|2021-09-07 16:51:00|618.25|615.85|618.34|615.94|618.45|616.05|618.25|615.85|0
1631033470000|2021-09-07 16:51:10|618.45|616.05|618.45|616.05|618.45|616.05|618.45|616.05|0
1631033480000|2021-09-07 16:51:20|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033500000|2021-09-07 16:51:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033510000|2021-09-07 16:51:50|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1631033520000|2021-09-07 16:52:00|618.25|615.85|618.44|616.04|618.44|616.04|618.25|615.85|0
1631033530000|2021-09-07 16:52:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033540000|2021-09-07 16:52:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033550000|2021-09-07 16:52:30|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1631033560000|2021-09-07 16:52:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033570000|2021-09-07 16:52:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033580000|2021-09-07 16:53:00|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1631033590000|2021-09-07 16:53:10|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1631033600000|2021-09-07 16:53:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033610000|2021-09-07 16:53:30|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033630000|2021-09-07 16:53:50|618.05|615.65|617.86|615.46|618.05|615.65|617.86|615.46|0
1631033640000|2021-09-07 16:54:00|618.05|615.65|618.25|615.85|618.25|615.85|618.05|615.65|0
1631033650000|2021-09-07 16:54:10|618.05|615.65|618.25|615.85|618.25|615.85|618.05|615.65|0
1631033660000|2021-09-07 16:54:20|618.05|615.65|618.25|615.85|618.25|615.85|618.05|615.65|0
1631033670000|2021-09-07 16:54:30|618.05|615.65|618.05|615.65|618.25|615.85|618.05|615.65|0
1631033680000|2021-09-07 16:54:40|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033700000|2021-09-07 16:55:00|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033710000|2021-09-07 16:55:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033740000|2021-09-07 16:55:40|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1631033760000|2021-09-07 16:56:00|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033770000|2021-09-07 16:56:10|618.44|616.04|618.25|615.85|618.44|616.04|618.25|615.85|0
1631033780000|2021-09-07 16:56:20|618.05|615.65|618.05|615.65|618.25|615.85|618.05|615.65|0
1631033790000|2021-09-07 16:56:30|618.25|615.85|618.05|615.65|618.25|615.85|618.05|615.65|0
1631033810000|2021-09-07 16:56:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033820000|2021-09-07 16:57:00|618.44|616.04|618.64|616.24|618.64|616.24|618.44|616.04|0
1631033830000|2021-09-07 16:57:10|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033840000|2021-09-07 16:57:20|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1631033850000|2021-09-07 16:57:30|618.83|616.43|618.64|616.24|618.83|616.43|618.64|616.24|0
1631033870000|2021-09-07 16:57:50|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033890000|2021-09-07 16:58:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631033910000|2021-09-07 16:58:30|618.44|616.04|618.64|616.24|618.64|616.24|618.44|616.04|0
1631033920000|2021-09-07 16:58:40|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631033940000|2021-09-07 16:59:00|618.64|616.24|618.64|616.24|618.64|616.24|618.64|616.24|0
1631033950000|2021-09-07 16:59:10|619.66|617.26|618.21|615.81|619.66|617.26|618.21|615.81|0
1631033960000|2021-09-07 16:59:20|618.01|615.61|618.01|615.61|618.01|615.61|618.01|615.61|0
1631033980000|2021-09-07 16:59:40|618.21|615.81|618.21|615.81|618.21|615.81|618.21|615.81|0
1631033990000|2021-09-07 16:59:50|618.01|615.61|618.01|615.61|618.01|615.61|618.01|615.61|0
1631034000000|2021-09-07 17:00:00|618.21|615.81|618.01|615.61|618.21|615.81|618.01|615.61|0
1631034040000|2021-09-07 17:00:40|618.21|615.81|618.4|616|618.4|616|618.21|615.81|0
1631034060000|2021-09-07 17:01:00|618.6|616.2|618.6|616.2|618.6|616.2|618.6|616.2|0
1631034080000|2021-09-07 17:01:20|618.79|616.39|618.79|616.39|618.79|616.39|618.79|616.39|0
1631034090000|2021-09-07 17:01:30|618.6|616.2|618.6|616.2|618.6|616.2|618.6|616.2|0
1631034100000|2021-09-07 17:01:40|618.79|616.39|618.79|616.39|618.79|616.39|618.79|616.39|0
1631034120000|2021-09-07 17:02:00|618.6|616.2|618.6|616.2|618.6|616.2|618.6|616.2|0
1631034160000|2021-09-07 17:02:40|618.79|616.39|618.79|616.39|618.79|616.39|618.79|616.39|0
1631034170000|2021-09-07 17:02:50|618.99|616.59|618.99|616.59|618.99|616.59|618.99|616.59|0
1631034190000|2021-09-07 17:03:10|618.98|616.58|618.98|616.58|619.18|616.78|618.98|616.58|0
1631034200000|2021-09-07 17:03:20|618.79|616.39|618.98|616.58|618.98|616.58|618.79|616.39|0
1631034210000|2021-09-07 17:03:30|617.62|615.22|617.81|615.41|617.81|615.41|617.62|615.22|0
1631034220000|2021-09-07 17:03:40|618.01|615.61|617.81|615.41|618.01|615.61|617.81|615.41|0
1631034230000|2021-09-07 17:03:50|617.62|615.22|617.42|615.02|617.62|615.22|617.42|615.02|0
1631034240000|2021-09-07 17:04:00|617.62|615.22|618.01|615.61|618.01|615.61|617.62|615.22|0
1631034250000|2021-09-07 17:04:10|618.2|615.8|618.01|615.61|618.2|615.8|618.01|615.61|0
1631034260000|2021-09-07 17:04:20|617.81|615.41|617.62|615.22|617.81|615.41|617.62|615.22|0
1631034270000|2021-09-07 17:04:30|617.42|615.02|617.42|615.02|617.42|615.02|617.42|615.02|0
1631034280000|2021-09-07 17:04:40|617.23|614.83|617.03|614.63|617.23|614.83|617.03|614.63|0
1631034290000|2021-09-07 17:04:50|617.23|614.83|617.03|614.63|617.23|614.83|617.03|614.63|0
1631034300000|2021-09-07 17:05:00|617.23|614.83|617.03|614.63|617.32|614.92|617.03|614.63|0
1631034310000|2021-09-07 17:05:10|617.23|614.83|617.23|614.83|617.23|614.83|617.23|614.83|0
1631034350000|2021-09-07 17:05:50|617.03|614.63|617.03|614.63|617.03|614.63|617.03|614.63|0
1631034370000|2021-09-07 17:06:10|617.23|614.83|617.23|614.83|617.23|614.83|617.23|614.83|0
1631034380000|2021-09-07 17:06:20|617.42|615.02|617.42|615.02|617.42|615.02|617.42|615.02|0
1631034390000|2021-09-07 17:06:30|617.23|614.83|617.42|615.02|617.42|615.02|617.23|614.83|0
1631034410000|2021-09-07 17:06:50|617.62|615.22|617.81|615.41|617.81|615.41|617.62|615.22|0
1631034420000|2021-09-07 17:07:00|618.01|615.61|618.01|615.61|618.01|615.61|618.01|615.61|0
1631034430000|2021-09-07 17:07:10|617.81|615.41|617.62|615.22|617.81|615.41|617.62|615.22|0
1631034460000|2021-09-07 17:07:40|617.81|615.41|617.81|615.41|617.81|615.41|617.81|615.41|0
1631034470000|2021-09-07 17:07:50|618.01|615.61|618.2|615.8|618.2|615.8|618.01|615.61|0
1631034490000|2021-09-07 17:08:10|618.01|615.61|618.2|615.8|618.2|615.8|618.01|615.61|0
1631034520000|2021-09-07 17:08:40|618.4|616|618.59|616.19|618.59|616.19|618.4|616|0
1631034530000|2021-09-07 17:08:50|618.4|616|618.4|616|618.4|616|618.4|616|0
1631034540000|2021-09-07 17:09:00|618.2|615.8|618.01|615.61|618.2|615.8|618.01|615.61|0
1631034550000|2021-09-07 17:09:10|617.81|615.41|617.81|615.41|617.81|615.41|617.81|615.41|0
1631034560000|2021-09-07 17:09:20|617.62|615.22|617.62|615.22|617.62|615.22|617.62|615.22|0
1631034570000|2021-09-07 17:09:30|617.81|615.41|617.81|615.41|617.81|615.41|617.81|615.41|0
1631034650000|2021-09-07 17:10:50|618.01|615.61|618.2|615.8|618.2|615.8|618.01|615.61|0
1631034690000|2021-09-07 17:11:30|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1631034710000|2021-09-07 17:11:50|618.4|616|618.4|616|618.4|616|618.4|616|0
1631034720000|2021-09-07 17:12:00|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1631034790000|2021-09-07 17:13:10|618.4|616|618.59|616.19|618.59|616.19|618.4|616|0
1631034800000|2021-09-07 17:13:20|618.4|616|618.59|616.19|618.59|616.19|618.4|616|0
1631034820000|2021-09-07 17:13:40|618.79|616.39|618.79|616.39|618.79|616.39|618.79|616.39|0
1631034830000|2021-09-07 17:13:50|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1631034860000|2021-09-07 17:14:20|619.18|616.78|618.98|616.58|619.18|616.78|618.98|616.58|0
1631034870000|2021-09-07 17:14:30|619.18|616.78|619.37|616.97|619.37|616.97|619.18|616.78|0
1631034880000|2021-09-07 17:14:40|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1631034890000|2021-09-07 17:14:50|619.37|616.97|619.18|616.78|619.37|616.97|619.18|616.78|0
1631034900000|2021-09-07 17:15:00|619.37|616.97|619.57|617.17|619.57|617.17|619.37|616.97|0
1631034910000|2021-09-07 17:15:10|619.37|616.97|619.57|617.17|619.57|617.17|619.37|616.97|0
1631034920000|2021-09-07 17:15:20|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1631034950000|2021-09-07 17:15:50|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631034960000|2021-09-07 17:16:00|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1631034970000|2021-09-07 17:16:10|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631035000000|2021-09-07 17:16:40|618.98|616.58|618.98|616.58|619.17|616.77|618.98|616.58|0
1631035020000|2021-09-07 17:17:00|618.78|616.38|618.98|616.58|618.98|616.58|618.78|616.38|0
1631035030000|2021-09-07 17:17:10|619.17|616.77|619.37|616.97|619.37|616.97|619.17|616.77|0
1631035060000|2021-09-07 17:17:40|619.17|616.77|619.37|616.97|619.37|616.97|619.17|616.77|0
1631035070000|2021-09-07 17:17:50|619.17|616.77|619.37|616.97|619.37|616.97|619.17|616.77|0
1631035080000|2021-09-07 17:18:00|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631035100000|2021-09-07 17:18:20|619.37|616.97|619.17|616.77|619.37|616.97|619.17|616.77|0
1631035110000|2021-09-07 17:18:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1631035150000|2021-09-07 17:19:10|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631035160000|2021-09-07 17:19:20|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1631035230000|2021-09-07 17:20:30|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1631035240000|2021-09-07 17:20:40|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1631035250000|2021-09-07 17:20:50|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631035260000|2021-09-07 17:21:00|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1631035270000|2021-09-07 17:21:10|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631035280000|2021-09-07 17:21:20|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1631035290000|2021-09-07 17:21:30|618.78|616.38|618.78|616.38|618.78|616.38|618.78|616.38|0
1631035310000|2021-09-07 17:21:50|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1631035320000|2021-09-07 17:22:00|618.78|616.38|618.78|616.38|618.98|616.58|618.78|616.38|0
1631035350000|2021-09-07 17:22:30|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1631035370000|2021-09-07 17:22:50|618.78|616.38|618.78|616.38|618.78|616.38|618.78|616.38|0
1631035470000|2021-09-07 17:24:30|618.59|616.19|618.59|616.19|618.59|616.19|618.59|616.19|0
1631035480000|2021-09-07 17:24:40|618.78|616.38|618.59|616.19|618.78|616.38|618.59|616.19|0
1631035490000|2021-09-07 17:24:50|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631035500000|2021-09-07 17:25:00|618.59|616.19|618.59|616.19|618.59|616.19|618.39|615.99|0
1631035510000|2021-09-07 17:25:10|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631035530000|2021-09-07 17:25:30|618.2|615.8|618.2|615.8|618.2|615.8|618.2|615.8|0
1631035540000|2021-09-07 17:25:40|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631035580000|2021-09-07 17:26:20|618.2|615.8|618.2|615.8|618.2|615.8|618.2|615.8|0
1631035590000|2021-09-07 17:26:30|618.19|615.79|618.19|615.79|618.19|615.79|618.19|615.79|0
1631035600000|2021-09-07 17:26:40|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631035620000|2021-09-07 17:27:00|618.19|615.79|618.19|615.79|618.19|615.79|618.19|615.79|0
1631035660000|2021-09-07 17:27:40|618|615.6|618|615.6|618|615.6|618|615.6|0
1631035680000|2021-09-07 17:28:00|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1631035690000|2021-09-07 17:28:10|617.61|615.21|617.61|615.21|617.61|615.21|617.61|615.21|0
1631035710000|2021-09-07 17:28:30|617.41|615.01|617.41|615.01|617.41|615.01|617.41|615.01|0
1631035750000|2021-09-07 17:29:10|617.61|615.21|617.8|615.4|617.8|615.4|617.61|615.21|0
1631035760000|2021-09-07 17:29:20|617.7|615.3|617.8|615.4|617.8|615.4|617.7|615.3|0
1631035780000|2021-09-07 17:29:40|618|615.6|618|615.6|618|615.6|618|615.6|0
1631035800000|2021-09-07 17:30:00|618.19|615.79|618|615.6|618.19|615.79|618|615.6|0
1631035810000|2021-09-07 17:30:10|617.8|615.4|617.61|615.21|617.8|615.4|617.61|615.21|0
1631035820000|2021-09-07 17:30:20|617.8|615.4|618|615.6|618|615.6|617.8|615.4|0
1631035840000|2021-09-07 17:30:40|618.19|615.79|618.19|615.79|618.19|615.79|618|615.6|0
1631035850000|2021-09-07 17:30:50|618|615.6|618|615.6|618.19|615.79|618|615.6|0
1631035860000|2021-09-07 17:31:00|618.19|615.79|618.39|615.99|618.39|615.99|618.19|615.79|0
1631035870000|2021-09-07 17:31:10|618.58|616.18|618.78|616.38|618.78|616.38|618.58|616.18|0
1631035880000|2021-09-07 17:31:20|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631035910000|2021-09-07 17:31:50|618.78|616.38|618.58|616.18|618.78|616.38|618.58|616.18|0
1631035920000|2021-09-07 17:32:00|618.39|615.99|618.39|615.99|618.58|616.18|618.39|615.99|0
1631035930000|2021-09-07 17:32:10|618.19|615.79|618.39|615.99|618.39|615.99|618.19|615.79|0
1631035940000|2021-09-07 17:32:20|618.58|616.18|618.39|615.99|618.58|616.18|618.39|615.99|0
1631035970000|2021-09-07 17:32:50|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1631035990000|2021-09-07 17:33:10|618.78|616.38|618.78|616.38|618.78|616.38|618.78|616.38|0
1631036000000|2021-09-07 17:33:20|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1631036040000|2021-09-07 17:34:00|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631036050000|2021-09-07 17:34:10|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1631036060000|2021-09-07 17:34:20|618.39|615.99|618.39|615.99|618.39|615.99|618.39|615.99|0
1631036080000|2021-09-07 17:34:40|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1631036100000|2021-09-07 17:35:00|618.78|616.38|618.39|615.99|618.78|616.38|618.39|615.99|0
1631036120000|2021-09-07 17:35:20|618.58|616.18|618.39|615.99|618.58|616.18|618.39|615.99|0
1631036130000|2021-09-07 17:35:30|618.19|615.79|618.39|615.99|618.39|615.99|618.19|615.79|0
1631036170000|2021-09-07 17:36:10|618.19|615.79|618|615.6|618.19|615.79|618|615.6|0
1631036180000|2021-09-07 17:36:20|618.19|615.79|618.19|615.79|618.19|615.79|618.19|615.79|0
1631036190000|2021-09-07 17:36:30|618|615.6|618|615.6|618|615.6|618|615.6|0
1631036200000|2021-09-07 17:36:40|618.19|615.79|618.19|615.79|618.19|615.79|618.19|615.79|0
1631036260000|2021-09-07 17:37:40|618.39|615.99|618.58|616.18|618.58|616.18|618.39|615.99|0
1631036280000|2021-09-07 17:38:00|618.78|616.38|618.97|616.57|618.97|616.57|618.78|616.38|0
1631036300000|2021-09-07 17:38:20|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1631036330000|2021-09-07 17:38:50|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036360000|2021-09-07 17:39:20|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1631036380000|2021-09-07 17:39:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036440000|2021-09-07 17:40:40|619.36|616.96|619.36|616.96|619.36|616.96|619.16|616.76|0
1631036490000|2021-09-07 17:41:30|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036500000|2021-09-07 17:41:40|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1631036510000|2021-09-07 17:41:50|619.16|616.76|619.36|616.96|619.36|616.96|619.16|616.76|0
1631036520000|2021-09-07 17:42:00|619.55|617.15|619.36|616.96|619.55|617.15|619.36|616.96|0
1631036580000|2021-09-07 17:43:00|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036600000|2021-09-07 17:43:20|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631036610000|2021-09-07 17:43:30|618.77|616.37|618.97|616.57|618.97|616.57|618.77|616.37|0
1631036630000|2021-09-07 17:43:50|619.16|616.76|618.97|616.57|619.16|616.76|618.97|616.57|0
1631036650000|2021-09-07 17:44:10|618.77|616.37|618.77|616.37|618.77|616.37|618.77|616.37|0
1631036660000|2021-09-07 17:44:20|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631036680000|2021-09-07 17:44:40|618.77|616.37|618.77|616.37|618.77|616.37|618.77|616.37|0
1631036690000|2021-09-07 17:44:50|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631036700000|2021-09-07 17:45:00|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036710000|2021-09-07 17:45:10|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631036730000|2021-09-07 17:45:30|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036760000|2021-09-07 17:46:00|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1631036780000|2021-09-07 17:46:20|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036790000|2021-09-07 17:46:30|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631036890000|2021-09-07 17:48:10|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631036900000|2021-09-07 17:48:20|619.36|616.96|619.16|616.76|619.36|616.96|619.16|616.76|0
1631036970000|2021-09-07 17:49:30|618.97|616.57|618.77|616.37|618.97|616.57|618.77|616.37|0
1631037000000|2021-09-07 17:50:00|618.97|616.57|618.77|616.37|618.97|616.57|618.77|616.37|0
1631037010000|2021-09-07 17:50:10|618.97|616.57|618.97|616.57|618.97|616.57|618.97|616.57|0
1631037030000|2021-09-07 17:50:30|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1631037040000|2021-09-07 17:50:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631037060000|2021-09-07 17:51:00|619.35|616.95|619.16|616.76|619.35|616.95|619.16|616.76|0
1631037070000|2021-09-07 17:51:10|619.35|616.95|619.16|616.76|619.35|616.95|619.16|616.76|0
1631037110000|2021-09-07 17:51:50|618.96|616.56|619.16|616.76|619.16|616.76|618.96|616.56|0
1631037120000|2021-09-07 17:52:00|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1631037140000|2021-09-07 17:52:20|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631037150000|2021-09-07 17:52:30|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037160000|2021-09-07 17:52:40|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037170000|2021-09-07 17:52:50|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037220000|2021-09-07 17:53:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631037230000|2021-09-07 17:53:50|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037240000|2021-09-07 17:54:00|619.55|617.15|619.35|616.95|619.55|617.15|619.35|616.95|0
1631037250000|2021-09-07 17:54:10|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037270000|2021-09-07 17:54:30|619.74|617.34|619.74|617.34|619.74|617.34|619.74|617.34|0
1631037320000|2021-09-07 17:55:20|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037330000|2021-09-07 17:55:30|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037350000|2021-09-07 17:55:50|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037380000|2021-09-07 17:56:20|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037400000|2021-09-07 17:56:40|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037420000|2021-09-07 17:57:00|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037450000|2021-09-07 17:57:30|619.55|617.15|619.35|616.95|619.55|617.15|619.35|616.95|0
1631037490000|2021-09-07 17:58:10|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037500000|2021-09-07 17:58:20|619.74|617.34|619.64|617.24|619.74|617.34|619.64|617.24|0
1631037510000|2021-09-07 17:58:30|619.74|617.34|619.55|617.15|619.74|617.34|619.55|617.15|0
1631037520000|2021-09-07 17:58:40|619.74|617.34|619.74|617.34|619.74|617.34|619.55|617.15|0
1631037530000|2021-09-07 17:58:50|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1631037570000|2021-09-07 17:59:30|619.35|616.95|619.35|616.95|619.35|616.95|619.35|616.95|0
1631037580000|2021-09-07 17:59:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1631037590000|2021-09-07 17:59:50|619.35|616.95|619.16|616.76|619.35|616.95|619.16|616.76|0
1631037600000|2021-09-07 18:00:00|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1631037610000|2021-09-07 18:00:10|618.77|616.37|618.77|616.37|618.77|616.37|618.57|616.17|0
1631037620000|2021-09-07 18:00:20|618.57|616.17|618.38|615.98|618.57|616.17|618.38|615.98|0
1631037630000|2021-09-07 18:00:30|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1631037640000|2021-09-07 18:00:40|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1631037660000|2021-09-07 18:01:00|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1631037680000|2021-09-07 18:01:20|618.38|615.98|618.38|615.98|618.38|615.98|618.38|615.98|0
1631037690000|2021-09-07 18:01:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631037700000|2021-09-07 18:01:40|618.38|615.98|618.96|616.56|618.96|616.56|618.38|615.98|0
1631037710000|2021-09-07 18:01:50|618.77|616.37|618.57|616.17|618.77|616.37|618.57|616.17|0
1631037720000|2021-09-07 18:02:00|618.38|615.98|618.57|616.17|618.57|616.17|618.37|615.97|0
1631037730000|2021-09-07 18:02:10|618.47|616.07|618.37|615.97|618.47|616.07|618.37|615.97|0
1631037740000|2021-09-07 18:02:20|618.57|616.17|618.37|615.97|618.57|616.17|618.37|615.97|0
1631037750000|2021-09-07 18:02:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631037780000|2021-09-07 18:03:00|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631037800000|2021-09-07 18:03:20|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631037810000|2021-09-07 18:03:30|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631037840000|2021-09-07 18:04:00|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631037870000|2021-09-07 18:04:30|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1631037920000|2021-09-07 18:05:20|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1631037950000|2021-09-07 18:05:50|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1631037960000|2021-09-07 18:06:00|617.79|615.39|617.4|615|617.79|615.39|617.4|615|0
1631037970000|2021-09-07 18:06:10|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1631037980000|2021-09-07 18:06:20|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1631037990000|2021-09-07 18:06:30|616.81|614.41|617.2|614.8|617.2|614.8|616.81|614.41|0
1631038000000|2021-09-07 18:06:40|617.4|615|617.59|615.19|617.59|615.19|617.4|615|0
1631038010000|2021-09-07 18:06:50|617.4|615|617.59|615.19|617.59|615.19|617.4|615|0
1631038030000|2021-09-07 18:07:10|617.4|615|617.4|615|617.4|615|617.4|615|0
1631038050000|2021-09-07 18:07:30|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1631038100000|2021-09-07 18:08:20|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1631038110000|2021-09-07 18:08:30|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1631038150000|2021-09-07 18:09:10|617.4|615|617.2|614.8|617.4|615|617.2|614.8|0
1631038170000|2021-09-07 18:09:30|617.4|615|617.4|615|617.4|615|617.4|615|0
1631038190000|2021-09-07 18:09:50|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1631038200000|2021-09-07 18:10:00|617.79|615.39|617.98|615.58|617.98|615.58|617.79|615.39|0
1631038210000|2021-09-07 18:10:10|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1631038220000|2021-09-07 18:10:20|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1631038250000|2021-09-07 18:10:50|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1631038280000|2021-09-07 18:11:20|618.18|615.78|618.37|615.97|618.37|615.97|618.18|615.78|0
1631038300000|2021-09-07 18:11:40|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631038310000|2021-09-07 18:11:50|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631038320000|2021-09-07 18:12:00|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631038330000|2021-09-07 18:12:10|618.76|616.36|618.57|616.17|618.76|616.36|618.57|616.17|0
1631038360000|2021-09-07 18:12:40|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631038370000|2021-09-07 18:12:50|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1631038380000|2021-09-07 18:13:00|618.76|616.36|618.57|616.17|618.76|616.36|618.57|616.17|0
1631038390000|2021-09-07 18:13:10|618.76|616.36|618.57|616.17|618.76|616.36|618.57|616.17|0
1631038400000|2021-09-07 18:13:20|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631038420000|2021-09-07 18:13:40|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1631038430000|2021-09-07 18:13:50|619.15|616.75|618.96|616.56|619.15|616.75|618.96|616.56|0
1631038450000|2021-09-07 18:14:10|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1631038470000|2021-09-07 18:14:30|618.76|616.36|618.76|616.36|618.76|616.36|618.76|616.36|0
1631038500000|2021-09-07 18:15:00|618.95|616.55|618.95|616.55|618.95|616.55|618.95|616.55|0
1631038520000|2021-09-07 18:15:20|618.76|616.36|618.56|616.16|618.76|616.36|618.56|616.16|0
1631038530000|2021-09-07 18:15:30|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1631038550000|2021-09-07 18:15:50|618.17|615.77|617.59|615.19|618.17|615.77|617.39|614.99|0
1631038560000|2021-09-07 18:16:00|617.39|614.99|617.59|615.19|617.68|615.28|617.39|614.99|0
1631038570000|2021-09-07 18:16:10|617.78|615.38|617.78|615.38|617.78|615.38|617.78|615.38|0
1631038580000|2021-09-07 18:16:20|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1631038590000|2021-09-07 18:16:30|617.39|614.99|617.59|615.19|617.78|615.38|617.39|614.99|0
1631038610000|2021-09-07 18:16:50|617.39|614.99|617.59|615.19|617.59|615.19|617.39|614.99|0
1631038620000|2021-09-07 18:17:00|617.78|615.38|617.78|615.38|617.78|615.38|617.78|615.38|0
1631038630000|2021-09-07 18:17:10|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1631038640000|2021-09-07 18:17:20|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1631038650000|2021-09-07 18:17:30|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1631038670000|2021-09-07 18:17:50|617.39|614.99|617.59|615.19|617.59|615.19|617.39|614.99|0
1631038680000|2021-09-07 18:18:00|617.39|614.99|617.78|615.38|617.78|615.38|617.39|614.99|0
1631038710000|2021-09-07 18:18:30|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1631038730000|2021-09-07 18:18:50|617.39|614.99|617.2|614.8|617.39|614.99|617.2|614.8|0
1631038740000|2021-09-07 18:19:00|617.1|614.7|617|614.6|617.1|614.7|617|614.6|0
1631038750000|2021-09-07 18:19:10|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1631038760000|2021-09-07 18:19:20|616.61|614.21|616.61|614.21|616.61|614.21|616.42|614.02|0
1631038780000|2021-09-07 18:19:40|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1631038790000|2021-09-07 18:19:50|617|614.6|616.61|614.21|617|614.6|616.61|614.21|0
1631038810000|2021-09-07 18:20:10|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631038820000|2021-09-07 18:20:20|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1631038830000|2021-09-07 18:20:30|616.03|613.63|616.22|613.82|616.22|613.82|616.03|613.63|0
1631038850000|2021-09-07 18:20:50|616.42|614.02|616.03|613.63|616.42|614.02|616.03|613.63|0
1631038860000|2021-09-07 18:21:00|616.22|613.82|616.22|613.82|616.22|613.82|616.03|613.63|0
1631038870000|2021-09-07 18:21:10|616.03|613.63|616.22|613.82|616.22|613.82|616.03|613.63|0
1631038890000|2021-09-07 18:21:30|616.42|614.02|616.22|613.82|616.42|614.02|616.22|613.82|0
1631038900000|2021-09-07 18:21:40|616.42|614.02|616.61|614.21|616.61|614.21|616.42|614.02|0
1631038910000|2021-09-07 18:21:50|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1631038930000|2021-09-07 18:22:10|617|614.6|616.81|614.41|617|614.6|616.81|614.41|0
1631038940000|2021-09-07 18:22:20|616.61|614.21|616.81|614.41|616.81|614.41|616.61|614.21|0
1631038950000|2021-09-07 18:22:30|616.61|614.21|616.42|614.02|616.61|614.21|616.42|614.02|0
1631038960000|2021-09-07 18:22:40|616.61|614.21|616.42|614.02|616.61|614.21|616.42|614.02|0
1631038970000|2021-09-07 18:22:50|616.61|614.21|616.81|614.41|616.81|614.41|616.61|614.21|0
1631038980000|2021-09-07 18:23:00|616.61|614.21|616.81|614.41|616.81|614.41|616.61|614.21|0
1631038990000|2021-09-07 18:23:10|616.61|614.21|616.42|614.02|616.61|614.21|616.42|614.02|0
1631039000000|2021-09-07 18:23:20|616.51|614.11|616.61|614.21|616.61|614.21|616.51|614.11|0
1631039010000|2021-09-07 18:23:30|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631039020000|2021-09-07 18:23:40|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1631039030000|2021-09-07 18:23:50|616.42|614.02|616.22|613.82|616.42|614.02|616.22|613.82|0
1631039040000|2021-09-07 18:24:00|616.42|614.02|616.22|613.82|616.42|614.02|616.22|613.82|0
1631039050000|2021-09-07 18:24:10|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631039060000|2021-09-07 18:24:20|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1631039070000|2021-09-07 18:24:30|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631039080000|2021-09-07 18:24:40|616.22|613.82|616.22|613.82|616.42|614.02|616.22|613.82|0
1631039090000|2021-09-07 18:24:50|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631039110000|2021-09-07 18:25:10|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1631039130000|2021-09-07 18:25:30|616.42|614.02|616.42|614.02|616.42|614.02|616.42|614.02|0
1631039150000|2021-09-07 18:25:50|616.22|613.82|616.03|613.63|616.22|613.82|616.03|613.63|0
1631039160000|2021-09-07 18:26:00|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039170000|2021-09-07 18:26:10|616.03|613.63|616.22|613.82|616.22|613.82|616.03|613.63|0
1631039180000|2021-09-07 18:26:20|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1631039190000|2021-09-07 18:26:30|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039200000|2021-09-07 18:26:40|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1631039210000|2021-09-07 18:26:50|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1631039230000|2021-09-07 18:27:10|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039250000|2021-09-07 18:27:30|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1631039260000|2021-09-07 18:27:40|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039270000|2021-09-07 18:27:50|615.64|613.24|615.83|613.43|615.83|613.43|615.64|613.24|0
1631039280000|2021-09-07 18:28:00|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1631039290000|2021-09-07 18:28:10|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039310000|2021-09-07 18:28:30|616.03|613.63|615.83|613.43|616.03|613.63|615.83|613.43|0
1631039340000|2021-09-07 18:29:00|616.03|613.63|616.03|613.63|616.03|613.63|616.03|613.63|0
1631039350000|2021-09-07 18:29:10|615.83|613.43|616.03|613.63|616.03|613.63|615.83|613.43|0
1631039360000|2021-09-07 18:29:20|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039380000|2021-09-07 18:29:40|615.64|613.24|615.83|613.43|615.83|613.43|615.64|613.24|0
1631039390000|2021-09-07 18:29:50|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1631039400000|2021-09-07 18:30:00|615.83|613.43|615.64|613.24|615.83|613.43|615.64|613.24|0
1631039410000|2021-09-07 18:30:10|615.83|613.43|615.83|613.43|615.83|613.43|615.83|613.43|0
1631039420000|2021-09-07 18:30:20|615.64|613.24|615.44|613.04|615.64|613.24|615.44|613.04|0
1631039450000|2021-09-07 18:30:50|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1631039460000|2021-09-07 18:31:00|615.05|612.65|614.86|612.46|615.05|612.65|614.86|612.46|0
1631039470000|2021-09-07 18:31:10|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1631039490000|2021-09-07 18:31:30|614.47|612.07|614.86|612.46|614.86|612.46|614.47|612.07|0
1631039500000|2021-09-07 18:31:40|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1631039510000|2021-09-07 18:31:50|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1631039520000|2021-09-07 18:32:00|615.05|612.65|615.05|612.65|615.05|612.65|615.05|612.65|0
1631039540000|2021-09-07 18:32:20|615.25|612.85|615.44|613.04|615.44|613.04|615.25|612.85|0
1631039560000|2021-09-07 18:32:40|614.86|612.46|615.24|612.84|615.24|612.84|614.86|612.46|0
1631039570000|2021-09-07 18:32:50|615.34|612.94|615.63|613.23|615.63|613.23|615.34|612.94|0
1631039580000|2021-09-07 18:33:00|615.83|613.43|615.83|613.43|615.83|613.43|615.63|613.23|0
1631039590000|2021-09-07 18:33:10|616.02|613.62|616.41|614.01|616.41|614.01|616.02|613.62|0
1631039600000|2021-09-07 18:33:20|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1631039610000|2021-09-07 18:33:30|616.41|614.01|616.61|614.21|616.61|614.21|616.41|614.01|0
1631039620000|2021-09-07 18:33:40|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631039630000|2021-09-07 18:33:50|617|614.6|617|614.6|617|614.6|617|614.6|0
1631039640000|2021-09-07 18:34:00|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631039650000|2021-09-07 18:34:10|616.61|614.21|616.61|614.21|616.61|614.21|616.41|614.01|0
1631039660000|2021-09-07 18:34:20|616.8|614.4|616.8|614.4|617|614.6|616.8|614.4|0
1631039670000|2021-09-07 18:34:30|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1631039680000|2021-09-07 18:34:40|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631039710000|2021-09-07 18:35:10|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1631039720000|2021-09-07 18:35:20|616.61|614.21|616.22|613.82|616.61|614.21|616.22|613.82|0
1631039750000|2021-09-07 18:35:50|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631039760000|2021-09-07 18:36:00|616.61|614.21|616.22|613.82|616.61|614.21|616.22|613.82|0
1631039780000|2021-09-07 18:36:20|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631039800000|2021-09-07 18:36:40|616.61|614.21|616.41|614.01|616.61|614.21|616.41|614.01|0
1631039810000|2021-09-07 18:36:50|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1631039840000|2021-09-07 18:37:20|617.19|614.79|617.19|614.79|617.19|614.79|617.19|614.79|0
1631039860000|2021-09-07 18:37:40|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1631039870000|2021-09-07 18:37:50|617.58|615.18|617.58|615.18|617.58|615.18|617.58|615.18|0
1631039880000|2021-09-07 18:38:00|617.39|614.99|617.39|614.99|617.39|614.99|617.39|614.99|0
1631039890000|2021-09-07 18:38:10|617.58|615.18|616.8|614.4|617.58|615.18|616.8|614.4|0
1631039900000|2021-09-07 18:38:20|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1631039910000|2021-09-07 18:38:30|616.22|613.82|616.41|614.01|616.41|614.01|616.22|613.82|0
1631039920000|2021-09-07 18:38:40|616.22|613.82|616.02|613.62|616.22|613.82|616.02|613.62|0
1631039940000|2021-09-07 18:39:00|615.83|613.43|616.02|613.62|616.02|613.62|615.83|613.43|0
1631039950000|2021-09-07 18:39:10|616.22|613.82|616.22|613.82|616.22|613.82|616.22|613.82|0
1631039960000|2021-09-07 18:39:20|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1631039970000|2021-09-07 18:39:30|616.61|614.21|616.8|614.4|616.8|614.4|616.61|614.21|0
1631039980000|2021-09-07 18:39:40|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631039990000|2021-09-07 18:39:50|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631040000000|2021-09-07 18:40:00|616.99|614.59|616.8|614.4|616.99|614.59|616.8|614.4|0
1631040010000|2021-09-07 18:40:10|616.99|614.59|616.8|614.4|616.99|614.59|616.8|614.4|0
1631040020000|2021-09-07 18:40:20|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040030000|2021-09-07 18:40:30|616.8|614.4|616.99|614.59|617.19|614.79|616.8|614.4|0
1631040040000|2021-09-07 18:40:40|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631040060000|2021-09-07 18:41:00|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040070000|2021-09-07 18:41:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040080000|2021-09-07 18:41:20|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040090000|2021-09-07 18:41:30|616.41|614.01|616.6|614.2|616.6|614.2|616.41|614.01|0
1631040100000|2021-09-07 18:41:40|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631040110000|2021-09-07 18:41:50|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1631040120000|2021-09-07 18:42:00|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631040130000|2021-09-07 18:42:10|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040140000|2021-09-07 18:42:20|616.21|613.81|616.41|614.01|616.41|614.01|616.21|613.81|0
1631040150000|2021-09-07 18:42:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040160000|2021-09-07 18:42:40|616.02|613.62|616.21|613.81|616.21|613.81|616.02|613.62|0
1631040180000|2021-09-07 18:43:00|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1631040190000|2021-09-07 18:43:10|616.21|613.81|616.41|614.01|616.6|614.2|616.21|613.81|0
1631040220000|2021-09-07 18:43:40|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040230000|2021-09-07 18:43:50|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040250000|2021-09-07 18:44:10|616.21|613.81|616.41|614.01|616.41|614.01|616.21|613.81|0
1631040260000|2021-09-07 18:44:20|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040270000|2021-09-07 18:44:30|616.41|614.01|616.41|614.01|616.41|614.01|616.21|613.81|0
1631040280000|2021-09-07 18:44:40|616.21|613.81|616.41|614.01|616.41|614.01|616.21|613.81|0
1631040300000|2021-09-07 18:45:00|616.6|614.2|616.6|614.2|616.6|614.2|616.41|614.01|0
1631040320000|2021-09-07 18:45:20|616.8|614.4|616.8|614.4|616.8|614.4|616.8|614.4|0
1631040330000|2021-09-07 18:45:30|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040340000|2021-09-07 18:45:40|616.41|614.01|616.21|613.81|616.41|614.01|616.21|613.81|0
1631040350000|2021-09-07 18:45:50|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040360000|2021-09-07 18:46:00|616.21|613.81|615.82|613.42|616.21|613.81|615.82|613.42|0
1631040370000|2021-09-07 18:46:10|616.02|613.62|616.21|613.81|616.21|613.81|616.02|613.62|0
1631040380000|2021-09-07 18:46:20|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040390000|2021-09-07 18:46:30|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040400000|2021-09-07 18:46:40|616.41|614.01|616.41|614.01|616.6|614.2|616.41|614.01|0
1631040410000|2021-09-07 18:46:50|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040430000|2021-09-07 18:47:10|616.02|613.62|615.82|613.42|616.02|613.62|615.82|613.42|0
1631040440000|2021-09-07 18:47:20|615.63|613.23|616.02|613.62|616.02|613.62|615.63|613.23|0
1631040450000|2021-09-07 18:47:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040470000|2021-09-07 18:47:50|616.41|614.01|616.21|613.81|616.41|614.01|616.21|613.81|0
1631040480000|2021-09-07 18:48:00|616.02|613.62|616.41|614.01|616.41|614.01|616.02|613.62|0
1631040490000|2021-09-07 18:48:10|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040500000|2021-09-07 18:48:20|616.41|614.01|616.02|613.62|616.41|614.01|616.02|613.62|0
1631040510000|2021-09-07 18:48:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040550000|2021-09-07 18:49:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040560000|2021-09-07 18:49:20|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040580000|2021-09-07 18:49:40|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1631040600000|2021-09-07 18:50:00|616.21|613.81|616.02|613.62|616.21|613.81|616.02|613.62|0
1631040610000|2021-09-07 18:50:10|615.82|613.42|615.82|613.42|615.82|613.42|615.82|613.42|0
1631040620000|2021-09-07 18:50:20|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1631040630000|2021-09-07 18:50:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040640000|2021-09-07 18:50:40|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040660000|2021-09-07 18:51:00|616.21|613.81|616.21|613.81|616.21|613.81|616.02|613.62|0
1631040670000|2021-09-07 18:51:10|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040680000|2021-09-07 18:51:20|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040690000|2021-09-07 18:51:30|616.41|614.01|616.41|614.01|616.41|614.01|616.41|614.01|0
1631040700000|2021-09-07 18:51:40|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1631040720000|2021-09-07 18:52:00|616.4|614|616.4|614|616.4|614|616.4|614|0
1631040730000|2021-09-07 18:52:10|616.21|613.81|616.21|613.81|616.21|613.81|616.02|613.62|0
1631040740000|2021-09-07 18:52:20|616.02|613.62|616.02|613.62|616.02|613.62|616.02|613.62|0
1631040750000|2021-09-07 18:52:30|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040760000|2021-09-07 18:52:40|616.4|614|616.4|614|616.4|614|616.4|614|0
1631040770000|2021-09-07 18:52:50|616.21|613.81|616.21|613.81|616.4|614|616.21|613.81|0
1631040780000|2021-09-07 18:53:00|616.3|613.9|616.3|613.9|616.3|613.9|616.3|613.9|0
1631040790000|2021-09-07 18:53:10|616.4|614|616.01|613.61|616.4|614|616.01|613.61|0
1631040800000|2021-09-07 18:53:20|616.21|613.81|616.21|613.81|616.21|613.81|616.21|613.81|0
1631040820000|2021-09-07 18:53:40|616.4|614|616.4|614|616.4|614|616.4|614|0
1631040830000|2021-09-07 18:53:50|616.6|614.2|616.79|614.39|616.79|614.39|616.6|614.2|0
1631040840000|2021-09-07 18:54:00|616.99|614.59|616.79|614.39|616.99|614.59|616.79|614.39|0
1631040850000|2021-09-07 18:54:10|616.6|614.2|616.79|614.39|616.79|614.39|616.6|614.2|0
1631040860000|2021-09-07 18:54:20|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1631040870000|2021-09-07 18:54:30|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1631040890000|2021-09-07 18:54:50|616.79|614.39|616.99|614.59|616.99|614.59|616.79|614.39|0
1631040900000|2021-09-07 18:55:00|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1631040920000|2021-09-07 18:55:20|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1631040940000|2021-09-07 18:55:40|617.18|614.78|617.38|614.98|617.38|614.98|617.18|614.78|0
1631040950000|2021-09-07 18:55:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631040960000|2021-09-07 18:56:00|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1631040970000|2021-09-07 18:56:10|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631040980000|2021-09-07 18:56:20|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631040990000|2021-09-07 18:56:30|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631041000000|2021-09-07 18:56:40|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1631041010000|2021-09-07 18:56:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041030000|2021-09-07 18:57:10|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1631041040000|2021-09-07 18:57:20|617.57|615.17|617.77|615.37|617.77|615.37|617.57|615.17|0
1631041050000|2021-09-07 18:57:30|617.57|615.17|617.57|615.17|617.77|615.37|617.57|615.17|0
1631041060000|2021-09-07 18:57:40|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631041070000|2021-09-07 18:57:50|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631041080000|2021-09-07 18:58:00|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631041090000|2021-09-07 18:58:10|617.77|615.37|617.57|615.17|617.77|615.37|617.57|615.17|0
1631041120000|2021-09-07 18:58:40|617.77|615.37|617.57|615.17|617.77|615.37|617.57|615.17|0
1631041130000|2021-09-07 18:58:50|617.38|614.98|617.57|615.17|617.57|615.17|617.38|614.98|0
1631041140000|2021-09-07 18:59:00|617.38|614.98|617.38|614.98|617.38|614.98|617.38|614.98|0
1631041180000|2021-09-07 18:59:40|617.18|614.78|617.18|614.78|617.18|614.78|616.99|614.59|0
1631041190000|2021-09-07 18:59:50|617.38|614.98|617.38|614.98|617.38|614.98|617.38|614.98|0
1631041200000|2021-09-07 19:00:00|617.18|614.78|617.77|615.37|617.77|615.37|617.18|614.78|0
1631041210000|2021-09-07 19:00:10|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041220000|2021-09-07 19:00:20|617.77|615.37|617.38|614.98|617.77|615.37|617.38|614.98|0
1631041230000|2021-09-07 19:00:30|617.57|615.17|617.38|614.98|617.57|615.17|617.18|614.78|0
1631041240000|2021-09-07 19:00:40|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041250000|2021-09-07 19:00:50|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1631041260000|2021-09-07 19:01:00|617.57|615.17|617.96|615.56|617.96|615.56|617.57|615.17|0
1631041270000|2021-09-07 19:01:10|617.77|615.37|617.77|615.37|617.77|615.37|617.77|615.37|0
1631041280000|2021-09-07 19:01:20|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041290000|2021-09-07 19:01:30|618.15|615.75|617.96|615.56|618.15|615.75|617.96|615.56|0
1631041300000|2021-09-07 19:01:40|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041310000|2021-09-07 19:01:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041320000|2021-09-07 19:02:00|617.76|615.36|617.76|615.36|617.96|615.56|617.76|615.36|0
1631041330000|2021-09-07 19:02:10|617.96|615.56|617.76|615.36|617.96|615.56|617.76|615.36|0
1631041350000|2021-09-07 19:02:30|617.57|615.17|617.37|614.97|617.57|615.17|617.37|614.97|0
1631041370000|2021-09-07 19:02:50|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041380000|2021-09-07 19:03:00|617.76|615.36|617.96|615.56|617.96|615.56|617.76|615.36|0
1631041400000|2021-09-07 19:03:20|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1631041430000|2021-09-07 19:03:50|618.35|615.95|618.15|615.75|618.35|615.95|618.15|615.75|0
1631041450000|2021-09-07 19:04:10|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1631041460000|2021-09-07 19:04:20|618.15|615.75|618.35|615.95|618.35|615.95|618.15|615.75|0
1631041470000|2021-09-07 19:04:30|618.54|616.14|618.54|616.14|618.54|616.14|618.54|616.14|0
1631041480000|2021-09-07 19:04:40|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1631041490000|2021-09-07 19:04:50|618.54|616.14|618.54|616.14|618.54|616.14|618.54|616.14|0
1631041500000|2021-09-07 19:05:00|618.35|615.95|618.35|615.95|618.35|615.95|618.35|615.95|0
1631041520000|2021-09-07 19:05:20|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1631041530000|2021-09-07 19:05:30|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041540000|2021-09-07 19:05:40|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041550000|2021-09-07 19:05:50|617.96|615.56|617.76|615.36|617.96|615.56|617.76|615.36|0
1631041560000|2021-09-07 19:06:00|617.57|615.17|617.57|615.17|617.57|615.17|617.37|614.97|0
1631041570000|2021-09-07 19:06:10|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041580000|2021-09-07 19:06:20|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041590000|2021-09-07 19:06:30|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041610000|2021-09-07 19:06:50|617.57|615.17|617.96|615.56|617.96|615.56|617.57|615.17|0
1631041620000|2021-09-07 19:07:00|617.76|615.36|617.96|615.56|617.96|615.56|617.76|615.36|0
1631041630000|2021-09-07 19:07:10|617.86|615.46|617.57|615.17|617.86|615.46|617.57|615.17|0
1631041640000|2021-09-07 19:07:20|617.76|615.36|617.57|615.17|617.76|615.36|617.57|615.17|0
1631041650000|2021-09-07 19:07:30|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041660000|2021-09-07 19:07:40|617.96|615.56|618.15|615.75|618.15|615.75|617.96|615.56|0
1631041670000|2021-09-07 19:07:50|617.96|615.56|618.15|615.75|618.15|615.75|617.96|615.56|0
1631041680000|2021-09-07 19:08:00|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041690000|2021-09-07 19:08:10|617.76|615.36|617.57|615.17|617.76|615.36|617.57|615.17|0
1631041700000|2021-09-07 19:08:20|617.76|615.36|617.57|615.17|617.76|615.36|617.57|615.17|0
1631041720000|2021-09-07 19:08:40|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1631041730000|2021-09-07 19:08:50|617.57|615.17|617.57|615.17|617.76|615.36|617.57|615.17|0
1631041740000|2021-09-07 19:09:00|617.37|614.97|617.57|615.17|617.57|615.17|617.37|614.97|0
1631041750000|2021-09-07 19:09:10|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1631041780000|2021-09-07 19:09:40|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041790000|2021-09-07 19:09:50|617.37|614.97|617.57|615.17|617.57|615.17|617.37|614.97|0
1631041800000|2021-09-07 19:10:00|617.76|615.36|617.57|615.17|617.76|615.36|617.57|615.17|0
1631041810000|2021-09-07 19:10:10|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041820000|2021-09-07 19:10:20|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041830000|2021-09-07 19:10:30|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1631041840000|2021-09-07 19:10:40|617.18|614.78|617.37|614.97|617.37|614.97|617.18|614.78|0
1631041860000|2021-09-07 19:11:00|617.18|614.78|617.37|614.97|617.37|614.97|617.18|614.78|0
1631041870000|2021-09-07 19:11:10|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1631041880000|2021-09-07 19:11:20|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1631041890000|2021-09-07 19:11:30|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041910000|2021-09-07 19:11:50|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041920000|2021-09-07 19:12:00|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041930000|2021-09-07 19:12:10|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041940000|2021-09-07 19:12:20|617.57|615.17|617.76|615.36|617.76|615.36|617.57|615.17|0
1631041950000|2021-09-07 19:12:30|617.57|615.17|617.57|615.17|617.57|615.17|617.57|615.17|0
1631041960000|2021-09-07 19:12:40|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631041980000|2021-09-07 19:13:00|617.96|615.56|617.96|615.56|617.96|615.56|617.96|615.56|0
1631041990000|2021-09-07 19:13:10|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1631042010000|2021-09-07 19:13:30|618.15|615.75|618.15|615.75|618.15|615.75|618.15|615.75|0
1631042020000|2021-09-07 19:13:40|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1631042030000|2021-09-07 19:13:50|617.76|615.36|617.76|615.36|617.76|615.36|617.76|615.36|0
1631042040000|2021-09-07 19:14:00|617.95|615.55|617.95|615.55|617.95|615.55|617.95|615.55|0
1631042050000|2021-09-07 19:14:10|617.76|615.36|617.95|615.55|617.95|615.55|617.76|615.36|0
1631042070000|2021-09-07 19:14:30|617.76|615.36|617.56|615.16|617.76|615.36|617.56|615.16|0
1631042090000|2021-09-07 19:14:50|617.37|614.97|617.37|614.97|617.37|614.97|617.37|614.97|0
1631042110000|2021-09-07 19:15:10|617.17|614.77|617.76|615.36|617.76|615.36|617.17|614.77|0
1631042120000|2021-09-07 19:15:20|617.56|615.16|616.98|614.58|617.56|615.16|616.98|614.58|0
1631042140000|2021-09-07 19:15:40|617.17|614.77|617.17|614.77|617.17|614.77|616.98|614.58|0
1631042150000|2021-09-07 19:15:50|616.98|614.58|616.78|614.38|616.98|614.58|616.78|614.38|0
1631042160000|2021-09-07 19:16:00|616.59|614.19|616.39|613.99|616.59|614.19|616.39|613.99|0
1631042170000|2021-09-07 19:16:10|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042180000|2021-09-07 19:16:20|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042190000|2021-09-07 19:16:30|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1631042220000|2021-09-07 19:17:00|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042240000|2021-09-07 19:17:20|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042250000|2021-09-07 19:17:30|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042260000|2021-09-07 19:17:40|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042270000|2021-09-07 19:17:50|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1631042280000|2021-09-07 19:18:00|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042290000|2021-09-07 19:18:10|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042300000|2021-09-07 19:18:20|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042310000|2021-09-07 19:18:30|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042320000|2021-09-07 19:18:40|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042330000|2021-09-07 19:18:50|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042340000|2021-09-07 19:19:00|616.39|613.99|616.39|613.99|616.39|613.99|616.2|613.8|0
1631042350000|2021-09-07 19:19:10|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042360000|2021-09-07 19:19:20|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042370000|2021-09-07 19:19:30|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042380000|2021-09-07 19:19:40|616.78|614.38|616.98|614.58|616.98|614.58|616.78|614.38|0
1631042390000|2021-09-07 19:19:50|616.78|614.38|616.68|614.28|616.78|614.38|616.59|614.19|0
1631042400000|2021-09-07 19:20:00|616.78|614.38|616.59|614.19|616.78|614.38|616.59|614.19|0
1631042420000|2021-09-07 19:20:20|616.78|614.38|616.59|614.19|616.78|614.38|616.59|614.19|0
1631042430000|2021-09-07 19:20:30|616.39|613.99|616.39|613.99|616.39|613.99|616.2|613.8|0
1631042440000|2021-09-07 19:20:40|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042460000|2021-09-07 19:21:00|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042470000|2021-09-07 19:21:10|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042480000|2021-09-07 19:21:20|616.39|613.99|616.59|614.19|616.59|614.19|616.39|613.99|0
1631042490000|2021-09-07 19:21:30|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042500000|2021-09-07 19:21:40|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042510000|2021-09-07 19:21:50|616.78|614.38|616.78|614.38|616.78|614.38|616.78|614.38|0
1631042520000|2021-09-07 19:22:00|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042530000|2021-09-07 19:22:10|616.39|613.99|616.39|613.99|616.39|613.99|616.2|613.8|0
1631042540000|2021-09-07 19:22:20|616.59|614.19|616.2|613.8|616.59|614.19|616.2|613.8|0
1631042560000|2021-09-07 19:22:40|616|613.6|616.2|613.8|616.2|613.8|616|613.6|0
1631042580000|2021-09-07 19:23:00|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1631042590000|2021-09-07 19:23:10|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042600000|2021-09-07 19:23:20|616.59|614.19|616.39|613.99|616.59|614.19|616.39|613.99|0
1631042610000|2021-09-07 19:23:30|616.49|614.09|616.39|613.99|616.49|614.09|616.39|613.99|0
1631042630000|2021-09-07 19:23:50|616.59|614.19|616.78|614.38|616.78|614.38|616.59|614.19|0
1631042640000|2021-09-07 19:24:00|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1631042650000|2021-09-07 19:24:10|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042670000|2021-09-07 19:24:30|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042680000|2021-09-07 19:24:40|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042700000|2021-09-07 19:25:00|616.2|613.8|616|613.6|616.2|613.8|616|613.6|0
1631042710000|2021-09-07 19:25:10|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1631042720000|2021-09-07 19:25:20|616.39|613.99|616.39|613.99|616.39|613.99|616.39|613.99|0
1631042730000|2021-09-07 19:25:30|616.2|613.8|616.39|613.99|616.39|613.99|616.2|613.8|0
1631042740000|2021-09-07 19:25:40|616.59|614.19|616.59|614.19|616.59|614.19|616.59|614.19|0
1631042760000|2021-09-07 19:26:00|616.39|613.99|616.2|613.8|616.39|613.99|616.2|613.8|0
1631042770000|2021-09-07 19:26:10|616|613.6|616|613.6|616|613.6|616|613.6|0
1631042800000|2021-09-07 19:26:40|615.81|613.41|615.81|613.41|615.81|613.41|615.81|613.41|0
1631042820000|2021-09-07 19:27:00|616|613.6|616|613.6|616|613.6|616|613.6|0
1631042850000|2021-09-07 19:27:30|615.81|613.41|615.81|613.41|615.81|613.41|615.81|613.41|0
1631042870000|2021-09-07 19:27:50|616|613.6|616|613.6|616|613.6|616|613.6|0
1631042880000|2021-09-07 19:28:00|615.81|613.41|615.61|613.21|615.81|613.41|615.61|613.21|0
1631042890000|2021-09-07 19:28:10|615.81|613.41|615.81|613.41|615.81|613.41|615.61|613.21|0
1631042900000|2021-09-07 19:28:20|615.61|613.21|615.81|613.41|615.81|613.41|615.61|613.21|0
1631042920000|2021-09-07 19:28:40|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1631042930000|2021-09-07 19:28:50|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1631042950000|2021-09-07 19:29:10|615.61|613.21|615.42|613.02|615.61|613.21|615.42|613.02|0
1631042980000|2021-09-07 19:29:40|615.22|612.82|615.42|613.02|615.42|613.02|615.22|612.82|0
1631042990000|2021-09-07 19:29:50|615.22|612.82|615.22|612.82|615.22|612.82|615.22|612.82|0
1631043000000|2021-09-07 19:30:00|615.03|612.63|614.64|612.24|615.03|612.63|614.64|612.24|0
1631043010000|2021-09-07 19:30:10|614.83|612.43|615.03|612.63|615.03|612.63|614.83|612.43|0
1631043020000|2021-09-07 19:30:20|615.22|612.82|615.42|613.02|615.42|613.02|615.22|612.82|0
1631043030000|2021-09-07 19:30:30|615.22|612.82|615.42|613.02|615.42|613.02|615.22|612.82|0
1631043040000|2021-09-07 19:30:40|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1631043050000|2021-09-07 19:30:50|615.22|612.82|615.22|612.82|615.22|612.82|615.03|612.63|0
1631043060000|2021-09-07 19:31:00|615.41|613.01|615.41|613.01|615.41|613.01|615.41|613.01|0
1631043070000|2021-09-07 19:31:10|615.22|612.82|615.22|612.82|615.22|612.82|615.22|612.82|0
1631043080000|2021-09-07 19:31:20|615.03|612.63|614.83|612.43|615.03|612.63|614.64|612.24|0
1631043090000|2021-09-07 19:31:30|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043100000|2021-09-07 19:31:40|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1631043110000|2021-09-07 19:31:50|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1631043120000|2021-09-07 19:32:00|614.83|612.43|614.44|612.04|614.83|612.43|614.44|612.04|0
1631043130000|2021-09-07 19:32:10|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043140000|2021-09-07 19:32:20|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1631043150000|2021-09-07 19:32:30|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043170000|2021-09-07 19:32:50|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043180000|2021-09-07 19:33:00|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043200000|2021-09-07 19:33:20|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1631043210000|2021-09-07 19:33:30|614.44|612.04|614.44|612.04|614.64|612.24|614.44|612.04|0
1631043220000|2021-09-07 19:33:40|614.64|612.24|614.83|612.43|614.83|612.43|614.64|612.24|0
1631043230000|2021-09-07 19:33:50|615.02|612.62|614.83|612.43|615.02|612.62|614.83|612.43|0
1631043240000|2021-09-07 19:34:00|615.02|612.62|615.22|612.82|615.22|612.82|615.02|612.62|0
1631043250000|2021-09-07 19:34:10|615.02|612.62|615.61|613.21|615.61|613.21|615.02|612.62|0
1631043270000|2021-09-07 19:34:30|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1631043280000|2021-09-07 19:34:40|616|613.6|615.8|613.4|616|613.6|615.8|613.4|0
1631043290000|2021-09-07 19:34:50|615.61|613.21|615.61|613.21|615.61|613.21|615.61|613.21|0
1631043300000|2021-09-07 19:35:00|615.8|613.4|616|613.6|616|613.6|615.61|613.21|0
1631043310000|2021-09-07 19:35:10|615.8|613.4|615.41|613.01|615.8|613.4|615.41|613.01|0
1631043320000|2021-09-07 19:35:20|615.22|612.82|615.41|613.01|615.41|613.01|615.22|612.82|0
1631043330000|2021-09-07 19:35:30|615.8|613.4|615.8|613.4|615.8|613.4|615.8|613.4|0
1631043340000|2021-09-07 19:35:40|615.41|613.01|615.22|612.82|615.41|613.01|615.22|612.82|0
1631043350000|2021-09-07 19:35:50|615.02|612.62|614.83|612.43|615.02|612.62|614.83|612.43|0
1631043360000|2021-09-07 19:36:00|615.02|612.62|615.02|612.62|615.02|612.62|614.83|612.43|0
1631043370000|2021-09-07 19:36:10|615.22|612.82|615.22|612.82|615.41|613.01|615.22|612.82|0
1631043380000|2021-09-07 19:36:20|615.02|612.62|615.22|612.82|615.22|612.82|615.02|612.62|0
1631043390000|2021-09-07 19:36:30|615.31|612.91|615.41|613.01|615.41|613.01|615.31|612.91|0
1631043400000|2021-09-07 19:36:40|615.02|612.62|615.02|612.62|615.02|612.62|614.83|612.43|0
1631043410000|2021-09-07 19:36:50|614.83|612.43|614.83|612.43|614.83|612.43|614.83|612.43|0
1631043420000|2021-09-07 19:37:00|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631043430000|2021-09-07 19:37:10|614.44|612.04|614.44|612.04|614.63|612.23|614.44|612.04|0
1631043440000|2021-09-07 19:37:20|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1631043450000|2021-09-07 19:37:30|614.44|612.04|614.44|612.04|614.44|612.04|614.24|611.84|0
1631043460000|2021-09-07 19:37:40|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1631043470000|2021-09-07 19:37:50|614.05|611.65|614.24|611.84|614.24|611.84|614.05|611.65|0
1631043480000|2021-09-07 19:38:00|614.44|612.04|614.63|612.23|614.63|612.23|614.44|612.04|0
1631043490000|2021-09-07 19:38:10|614.83|612.43|614.63|612.23|614.83|612.43|614.63|612.23|0
1631043500000|2021-09-07 19:38:20|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1631043510000|2021-09-07 19:38:30|614.63|612.23|614.44|612.04|614.63|612.23|614.44|612.04|0
1631043520000|2021-09-07 19:38:40|614.53|612.13|614.53|612.13|614.53|612.13|614.53|612.13|0
1631043530000|2021-09-07 19:38:50|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631043540000|2021-09-07 19:39:00|614.24|611.84|614.05|611.65|614.24|611.84|614.05|611.65|0
1631043550000|2021-09-07 19:39:10|614.24|611.84|614.05|611.65|614.24|611.84|614.05|611.65|0
1631043560000|2021-09-07 19:39:20|613.85|611.45|614.05|611.65|614.05|611.65|613.85|611.45|0
1631043570000|2021-09-07 19:39:30|614.24|611.84|614.05|611.65|614.24|611.84|614.05|611.65|0
1631043590000|2021-09-07 19:39:50|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1631043660000|2021-09-07 19:41:00|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1631043670000|2021-09-07 19:41:10|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1631043710000|2021-09-07 19:41:50|614.05|611.65|613.85|611.45|614.05|611.65|613.85|611.45|0
1631043720000|2021-09-07 19:42:00|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1631043730000|2021-09-07 19:42:10|613.85|611.45|613.66|611.26|613.85|611.45|613.66|611.26|0
1631043740000|2021-09-07 19:42:20|613.46|611.06|613.85|611.45|613.85|611.45|613.46|611.06|0
1631043750000|2021-09-07 19:42:30|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1631043760000|2021-09-07 19:42:40|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1631043770000|2021-09-07 19:42:50|614.05|611.65|614.05|611.65|614.05|611.65|613.85|611.45|0
1631043780000|2021-09-07 19:43:00|613.85|611.45|613.66|611.26|613.85|611.45|613.66|611.26|0
1631043810000|2021-09-07 19:43:30|613.46|611.06|613.46|611.06|613.46|611.06|613.46|611.06|0
1631043820000|2021-09-07 19:43:40|613.66|611.26|613.66|611.26|613.66|611.26|613.66|611.26|0
1631043830000|2021-09-07 19:43:50|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1631043840000|2021-09-07 19:44:00|613.66|611.26|613.85|611.45|613.85|611.45|613.66|611.26|0
1631043850000|2021-09-07 19:44:10|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1631043860000|2021-09-07 19:44:20|614.24|611.84|613.85|611.45|614.24|611.84|613.85|611.45|0
1631043870000|2021-09-07 19:44:30|614.05|611.65|613.66|611.26|614.05|611.65|613.66|611.26|0
1631043880000|2021-09-07 19:44:40|613.85|611.45|613.66|611.26|613.85|611.45|613.66|611.26|0
1631043900000|2021-09-07 19:45:00|613.46|611.06|613.27|610.87|613.46|611.06|613.27|610.87|0
1631043910000|2021-09-07 19:45:10|613.07|610.67|613.07|610.67|613.07|610.67|613.07|610.67|0
1631043920000|2021-09-07 19:45:20|613.27|610.87|613.46|611.06|613.46|611.06|613.27|610.87|0
1631043930000|2021-09-07 19:45:30|613.66|611.26|613.46|611.06|613.66|611.26|613.46|611.06|0
1631043940000|2021-09-07 19:45:40|613.66|611.26|613.85|611.45|613.85|611.45|613.66|611.26|0
1631043950000|2021-09-07 19:45:50|614.05|611.65|614.24|611.84|614.24|611.84|614.05|611.65|0
1631043960000|2021-09-07 19:46:00|614.44|612.04|614.63|612.23|614.63|612.23|614.44|612.04|0
1631043970000|2021-09-07 19:46:10|614.82|612.42|614.82|612.42|614.82|612.42|614.63|612.23|0
1631043980000|2021-09-07 19:46:20|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631043990000|2021-09-07 19:46:30|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1631044000000|2021-09-07 19:46:40|614.63|612.23|614.44|612.04|614.63|612.23|614.44|612.04|0
1631044010000|2021-09-07 19:46:50|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1631044020000|2021-09-07 19:47:00|614.05|611.65|614.05|611.65|614.05|611.65|613.85|611.45|0
1631044030000|2021-09-07 19:47:10|613.85|611.45|613.66|611.26|613.85|611.45|613.66|611.26|0
1631044040000|2021-09-07 19:47:20|613.46|611.06|613.27|610.87|613.66|611.26|613.27|610.87|0
1631044060000|2021-09-07 19:47:40|613.07|610.67|613.27|610.87|613.27|610.87|613.07|610.67|0
1631044070000|2021-09-07 19:47:50|613.07|610.67|613.07|610.67|613.27|610.87|613.07|610.67|0
1631044080000|2021-09-07 19:48:00|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1631044090000|2021-09-07 19:48:10|613.07|610.67|613.07|610.67|613.07|610.67|613.07|610.67|0
1631044110000|2021-09-07 19:48:30|613.27|610.87|613.46|611.06|613.46|611.06|613.27|610.87|0
1631044120000|2021-09-07 19:48:40|613.66|611.26|614.05|611.65|614.05|611.65|613.66|611.26|0
1631044130000|2021-09-07 19:48:50|613.85|611.45|613.85|611.45|613.85|611.45|613.66|611.26|0
1631044140000|2021-09-07 19:49:00|614.05|611.65|613.85|611.45|614.05|611.65|613.85|611.45|0
1631044150000|2021-09-07 19:49:10|614.05|611.65|614.05|611.65|614.05|611.65|613.85|611.45|0
1631044160000|2021-09-07 19:49:20|613.66|611.26|614.04|611.64|614.04|611.64|613.66|611.26|0
1631044170000|2021-09-07 19:49:30|613.85|611.45|613.85|611.45|613.85|611.45|613.85|611.45|0
1631044180000|2021-09-07 19:49:40|614.04|611.64|613.85|611.45|614.04|611.64|613.85|611.45|0
1631044190000|2021-09-07 19:49:50|613.66|611.26|613.27|610.87|613.66|611.26|613.27|610.87|0
1631044200000|2021-09-07 19:50:00|614.04|611.64|614.04|611.64|614.24|611.84|614.04|611.64|0
1631044210000|2021-09-07 19:50:10|613.85|611.45|614.04|611.64|614.04|611.64|613.66|611.26|0
1631044220000|2021-09-07 19:50:20|614.24|611.84|613.85|611.45|614.24|611.84|613.85|611.45|0
1631044230000|2021-09-07 19:50:30|614.04|611.64|613.66|611.26|614.04|611.64|613.66|611.26|0
1631044240000|2021-09-07 19:50:40|613.46|611.06|613.46|611.06|613.66|611.26|613.46|611.06|0
1631044250000|2021-09-07 19:50:50|613.66|611.26|613.85|611.45|613.85|611.45|613.66|611.26|0
1631044260000|2021-09-07 19:51:00|614.04|611.64|613.46|611.06|614.04|611.64|613.46|611.06|0
1631044270000|2021-09-07 19:51:10|613.27|610.87|613.07|610.67|613.27|610.87|613.07|610.67|0
1631044280000|2021-09-07 19:51:20|613.17|610.77|613.66|611.26|613.66|611.26|613.17|610.77|0
1631044290000|2021-09-07 19:51:30|613.46|611.06|613.07|610.67|613.46|611.06|612.88|610.48|0
1631044300000|2021-09-07 19:51:40|612.88|610.48|613.27|610.87|613.27|610.87|612.88|610.48|0
1631044310000|2021-09-07 19:51:50|613.46|611.06|613.27|610.87|613.46|611.06|613.27|610.87|0
1631044320000|2021-09-07 19:52:00|612.88|610.48|612.88|610.48|613.07|610.67|612.88|610.48|0
1631044330000|2021-09-07 19:52:10|612.68|610.28|612.68|610.28|612.68|610.28|612.68|610.28|0
1631044340000|2021-09-07 19:52:20|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1631044350000|2021-09-07 19:52:30|612.68|610.28|612.68|610.28|612.68|610.28|612.68|610.28|0
1631044360000|2021-09-07 19:52:40|612.88|610.48|612.88|610.48|612.88|610.48|612.78|610.38|0
1631044370000|2021-09-07 19:52:50|613.07|610.67|612.88|610.48|613.07|610.67|612.88|610.48|0
1631044380000|2021-09-07 19:53:00|612.68|610.28|612.68|610.28|612.88|610.48|612.68|610.28|0
1631044390000|2021-09-07 19:53:10|612.49|610.09|612.29|609.89|612.49|610.09|612.29|609.89|0
1631044400000|2021-09-07 19:53:20|612.49|610.09|612.29|609.89|612.49|610.09|612.29|609.89|0
1631044410000|2021-09-07 19:53:30|612.49|610.09|612.29|609.89|612.49|610.09|612.29|609.89|0
1631044420000|2021-09-07 19:53:40|612.49|610.09|612.49|610.09|612.49|610.09|612.49|610.09|0
1631044440000|2021-09-07 19:54:00|612.68|610.28|612.49|610.09|612.68|610.28|612.49|610.09|0
1631044450000|2021-09-07 19:54:10|612.68|610.28|612.49|610.09|612.68|610.28|612.49|610.09|0
1631044460000|2021-09-07 19:54:20|612.68|610.28|612.68|610.28|612.68|610.28|612.68|610.28|0
1631044470000|2021-09-07 19:54:30|612.49|610.09|612.68|610.28|612.68|610.28|612.49|610.09|0
1631044480000|2021-09-07 19:54:40|612.88|610.48|613.26|610.86|613.26|610.86|612.88|610.48|0
1631044490000|2021-09-07 19:54:50|613.46|611.06|613.46|611.06|613.65|611.25|613.46|611.06|0
1631044500000|2021-09-07 19:55:00|613.26|610.86|613.65|611.25|613.65|611.25|613.26|610.86|0
1631044510000|2021-09-07 19:55:10|613.26|610.86|613.85|611.45|613.85|611.45|613.26|610.86|0
1631044520000|2021-09-07 19:55:20|613.65|611.25|613.46|611.06|613.65|611.25|613.46|611.06|0
1631044530000|2021-09-07 19:55:30|613.65|611.25|613.85|611.45|613.85|611.45|613.65|611.25|0
1631044540000|2021-09-07 19:55:40|613.65|611.25|613.46|611.06|613.65|611.25|613.46|611.06|0
1631044550000|2021-09-07 19:55:50|613.65|611.25|613.08|610.68|613.85|611.45|613.08|610.68|0
1631044560000|2021-09-07 19:56:00|612.88|610.48|612.49|610.09|612.88|610.48|612.49|610.09|0
1631044570000|2021-09-07 19:56:10|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1631044580000|2021-09-07 19:56:20|613.27|610.87|615.23|612.83|615.23|612.83|613.27|610.87|0
1631044590000|2021-09-07 19:56:30|615.04|612.64|615.42|613.02|615.42|613.02|615.04|612.64|0
1631044610000|2021-09-07 19:56:50|615.23|612.83|615.03|612.63|615.23|612.83|615.03|612.63|0
1631044630000|2021-09-07 19:57:10|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1631044640000|2021-09-07 19:57:20|615.03|612.63|614.84|612.44|615.03|612.63|614.84|612.44|0
1631044650000|2021-09-07 19:57:30|614.65|612.25|614.84|612.44|614.84|612.44|614.65|612.25|0
1631044660000|2021-09-07 19:57:40|615.03|612.63|615.03|612.63|615.03|612.63|615.03|612.63|0
1631044670000|2021-09-07 19:57:50|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1631044680000|2021-09-07 19:58:00|615.23|612.83|615.23|612.83|615.23|612.83|615.03|612.63|0
1631044690000|2021-09-07 19:58:10|615.03|612.63|615.03|612.63|615.03|612.63|615.03|612.63|0
1631044700000|2021-09-07 19:58:20|615.23|612.83|615.03|612.63|615.23|612.83|615.03|612.63|0
1631044710000|2021-09-07 19:58:30|615.23|612.83|615.03|612.63|615.23|612.83|615.03|612.63|0
1631044720000|2021-09-07 19:58:40|615.23|612.83|615.23|612.83|615.23|612.83|615.03|612.63|0
1631044730000|2021-09-07 19:58:50|615.03|612.63|615.03|612.63|615.03|612.63|615.03|612.63|0
1631044740000|2021-09-07 19:59:00|614.84|612.44|615.03|612.63|615.03|612.63|614.84|612.44|0
1631044750000|2021-09-07 19:59:10|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1631044760000|2021-09-07 19:59:20|615.03|612.63|614.84|612.44|615.03|612.63|614.84|612.44|0
1631044770000|2021-09-07 19:59:30|615.03|612.63|615.42|613.02|615.42|613.02|615.03|612.63|0
1631044780000|2021-09-07 19:59:40|615.62|613.22|615.23|612.83|615.62|613.22|615.23|612.83|0
1631044790000|2021-09-07 19:59:50|615.03|612.63|615.42|613.02|615.62|613.22|615.03|612.63|0
1631044800000|2021-09-07 20:00:00|615.23|612.83|615.23|612.83|615.42|613.02|615.23|612.83|0
1631044810000|2021-09-07 20:00:10|615.03|612.63|615.03|612.63|615.03|612.63|614.84|612.44|0
1631044820000|2021-09-07 20:00:20|614.84|612.44|614.84|612.44|614.84|612.44|614.84|612.44|0
1631044830000|2021-09-07 20:00:30|614.65|612.25|614.84|612.44|614.84|612.44|614.65|612.25|0
1631044840000|2021-09-07 20:00:40|614.65|612.25|614.65|612.25|614.84|612.44|614.65|612.25|0
1631044860000|2021-09-07 20:01:00|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1631044870000|2021-09-07 20:01:10|614.65|612.25|614.65|612.25|614.65|612.25|614.65|612.25|0
1631044880000|2021-09-07 20:01:20|614.45|612.05|614.45|612.05|614.65|612.25|614.45|612.05|0
1631044890000|2021-09-07 20:01:30|614.65|612.25|614.45|612.05|614.65|612.25|614.45|612.05|0
1631044900000|2021-09-07 20:01:40|614.65|612.25|614.65|612.25|614.65|612.25|614.65|612.25|0
1631044910000|2021-09-07 20:01:50|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1631044920000|2021-09-07 20:02:00|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1631044950000|2021-09-07 20:02:30|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1631044970000|2021-09-07 20:02:50|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1631045060000|2021-09-07 20:04:20|614.26|611.86|614.26|611.86|614.26|611.86|614.26|611.86|0
1631045070000|2021-09-07 20:04:30|614.06|611.66|613.87|611.47|614.06|611.66|613.87|611.47|0
1631045080000|2021-09-07 20:04:40|613.67|611.27|613.67|611.27|613.67|611.27|613.67|611.27|0
1631045090000|2021-09-07 20:04:50|613.48|611.08|613.67|611.27|613.67|611.27|613.48|611.08|0
1631045100000|2021-09-07 20:05:00|614.06|611.66|613.67|611.27|614.06|611.66|613.67|611.27|0
1631045130000|2021-09-07 20:05:30|613.87|611.47|613.67|611.27|613.87|611.47|613.67|611.27|0
1631045140000|2021-09-07 20:05:40|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1631045170000|2021-09-07 20:06:10|614.06|611.66|614.06|611.66|614.06|611.66|614.06|611.66|0
1631045180000|2021-09-07 20:06:20|614.26|611.86|614.26|611.86|614.26|611.86|614.26|611.86|0
1631045200000|2021-09-07 20:06:40|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1631045250000|2021-09-07 20:07:30|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1631045270000|2021-09-07 20:07:50|614.45|612.05|614.45|612.05|614.45|612.05|614.45|612.05|0
1631045280000|2021-09-07 20:08:00|614.25|611.85|614.25|611.85|614.25|611.85|614.25|611.85|0
1631045310000|2021-09-07 20:08:30|614.06|611.66|614.25|611.85|614.25|611.85|614.06|611.66|0
1631045320000|2021-09-07 20:08:40|614.06|611.66|614.06|611.66|614.06|611.66|614.06|611.66|0
1631045340000|2021-09-07 20:09:00|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1631045350000|2021-09-07 20:09:10|613.67|611.27|613.67|611.27|613.67|611.27|613.67|611.27|0
1631045370000|2021-09-07 20:09:30|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1631045390000|2021-09-07 20:09:50|614.06|611.66|614.06|611.66|614.06|611.66|614.06|611.66|0
1631045400000|2021-09-07 20:10:00|613.87|611.47|613.87|611.47|613.87|611.47|613.87|611.47|0
1631045410000|2021-09-07 20:10:10|613.67|611.27|613.67|611.27|613.67|611.27|613.67|611.27|0
1631045480000|2021-09-07 20:11:20|613.48|611.08|613.48|611.08|613.48|611.08|613.48|611.08|0
1631045490000|2021-09-07 20:11:30|613.28|610.88|613.28|610.88|613.28|610.88|613.28|610.88|0
1631045500000|2021-09-07 20:11:40|613.09|610.69|612.9|610.5|613.09|610.69|612.9|610.5|0
1631045520000|2021-09-07 20:12:00|612.51|610.11|612.51|610.11|612.7|610.3|612.51|610.11|0
1631045530000|2021-09-07 20:12:10|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1631045540000|2021-09-07 20:12:20|612.51|610.11|612.51|610.11|612.51|610.11|612.51|610.11|0
1631045550000|2021-09-07 20:12:30|612.32|609.92|612.51|610.11|612.51|610.11|612.32|609.92|0
1631045590000|2021-09-07 20:13:10|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1631045610000|2021-09-07 20:13:30|612.9|610.5|612.9|610.5|612.9|610.5|612.9|610.5|0
1631045630000|2021-09-07 20:13:50|612.79|610.39|612.9|610.5|612.9|610.5|612.79|610.39|0
1631045640000|2021-09-07 20:14:00|612.7|610.3|612.9|610.5|612.9|610.5|612.7|610.3|0
1631045670000|2021-09-07 20:14:30|613.09|610.69|612.9|610.5|613.09|610.69|612.9|610.5|0
1631045690000|2021-09-07 20:14:50|612.7|610.3|612.7|610.3|612.9|610.5|612.7|610.3|0
1631045730000|2021-09-07 20:15:30|613.1|610.29|613.09|610.29|613.1|610.29|613.09|610.29|0
1631045790000|2021-09-07 20:16:30|613.29|610.49|613.29|610.49|613.29|610.49|613.29|610.49|0
1631045800000|2021-09-07 20:16:40|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1631045810000|2021-09-07 20:16:50|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1631045830000|2021-09-07 20:17:10|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1631045840000|2021-09-07 20:17:20|614.06|611.26|613.87|611.07|614.06|611.26|613.87|611.07|0
1631046000000|2021-09-07 20:20:00|613.96|611.16|614.06|611.26|614.06|611.26|613.96|611.16|0
1631046040000|2021-09-07 20:20:40|614.26|611.46|614.26|611.46|614.26|611.46|614.26|611.46|0
1631046070000|2021-09-07 20:21:10|614.25|611.45|614.25|611.45|614.25|611.45|614.25|611.45|0
1631046090000|2021-09-07 20:21:30|614.06|611.26|614.06|611.26|614.15|611.35|614.06|611.26|0
1631046100000|2021-09-07 20:21:40|614.25|611.45|614.25|611.45|614.25|611.45|614.25|611.45|0
1631046120000|2021-09-07 20:22:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1631046260000|2021-09-07 20:24:20|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1631046400000|2021-09-07 20:26:40|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631046640000|2021-09-07 20:30:40|613.67|610.87|613.48|610.68|613.67|610.87|613.48|610.68|0
1631046650000|2021-09-07 20:30:50|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1631046660000|2021-09-07 20:31:00|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1631046730000|2021-09-07 20:32:10|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1631046750000|2021-09-07 20:32:30|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1631046760000|2021-09-07 20:32:40|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1631046770000|2021-09-07 20:32:50|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1631046850000|2021-09-07 20:34:10|613.67|610.87|613.67|610.87|613.67|610.87|613.67|610.87|0
1631046920000|2021-09-07 20:35:20|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631047190000|2021-09-07 20:39:50|613.67|610.87|613.86|611.06|613.86|611.06|613.67|610.87|0
1631047290000|2021-09-07 20:41:30|613.66|610.86|613.66|610.86|613.66|610.86|613.66|610.86|0
1631047300000|2021-09-07 20:41:40|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631047500000|2021-09-07 20:45:00|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1631047510000|2021-09-07 20:45:10|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1631047560000|2021-09-07 20:46:00|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1631047590000|2021-09-07 20:46:30|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631047650000|2021-09-07 20:47:30|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1631047670000|2021-09-07 20:47:50|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631047690000|2021-09-07 20:48:10|613.95|611.15|613.95|611.15|613.95|611.15|613.95|611.15|0
1631047700000|2021-09-07 20:48:20|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631047720000|2021-09-07 20:48:40|614.05|611.25|614.05|611.25|614.05|611.25|614.05|611.25|0
1631047800000|2021-09-07 20:50:00|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1631048340000|2021-09-07 20:59:00|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1631048370000|2021-09-07 20:59:30|614.63|611.83|614.53|611.73|614.63|611.83|614.53|611.73|0
1631048380000|2021-09-07 20:59:40|614.43|611.63|614.43|611.63|614.43|611.63|614.43|611.63|0
1631048390000|2021-09-07 20:59:50|614.24|611.44|614.14|611.34|614.33|611.53|614.14|611.34|0
1631048400000|2021-09-07 21:00:00|614.06|611.26|614.31|611.51|614.31|611.51|614.06|611.26|0
1631048550000|2021-09-07 21:02:30|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1631048680000|2021-09-07 21:04:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1631048740000|2021-09-07 21:05:40|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1631048850000|2021-09-07 21:07:30|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1631049000000|2021-09-07 21:10:00|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1631049370000|2021-09-07 21:16:10|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631049450000|2021-09-07 21:17:30|614.22|611.42|614.22|611.42|614.22|611.42|614.22|611.42|0
1631049460000|2021-09-07 21:17:40|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631049500000|2021-09-07 21:18:20|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1631049620000|2021-09-07 21:20:20|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1631049640000|2021-09-07 21:20:40|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1631049650000|2021-09-07 21:20:50|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631049660000|2021-09-07 21:21:00|614.27|611.47|614.27|611.47|614.27|611.47|614.27|611.47|0
1631049720000|2021-09-07 21:22:00|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631049760000|2021-09-07 21:22:40|614.24|611.44|614.18|611.38|614.24|611.44|614.18|611.38|0
1631050230000|2021-09-07 21:30:30|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1631050290000|2021-09-07 21:31:30|614.15|611.35|614.15|611.35|614.15|611.35|614.15|611.35|0
1631050300000|2021-09-07 21:31:40|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631050660000|2021-09-07 21:37:40|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631050750000|2021-09-07 21:39:10|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1631051010000|2021-09-07 21:43:30|614.15|611.35|614.15|611.35|614.15|611.35|614.15|611.35|0
1631051100000|2021-09-07 21:45:00|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1631051190000|2021-09-07 21:46:30|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1631051380000|2021-09-07 21:49:40|614.17|611.37|614.17|611.37|614.17|611.37|614.17|611.37|0
1631051500000|2021-09-07 21:51:40|614|611.2|614|611.2|614|611.2|614|611.2|0
1631051580000|2021-09-07 21:53:00|614.08|611.28|614.15|611.35|614.15|611.35|614.08|611.28|0
1631051660000|2021-09-07 21:54:20|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631051750000|2021-09-07 21:55:50|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631051760000|2021-09-07 21:56:00|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1631051780000|2021-09-07 21:56:20|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631051810000|2021-09-07 21:56:50|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631052000000|2021-09-07 22:00:00|614.5|611.7|614.11|611.31|614.5|611.7|614.11|611.31|0
1631052010000|2021-09-07 22:00:10|614.5|611.7|614.41|611.61|614.6|611.8|614.41|611.61|0
1631052020000|2021-09-07 22:00:20|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631052030000|2021-09-07 22:00:30|614.41|611.61|614.31|611.51|614.41|611.61|614.31|611.51|0
1631052040000|2021-09-07 22:00:40|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631052060000|2021-09-07 22:01:00|614.41|611.61|614.6|611.8|614.6|611.8|614.41|611.61|0
1631052090000|2021-09-07 22:01:30|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1631052100000|2021-09-07 22:01:40|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631052140000|2021-09-07 22:02:20|614.02|611.22|614.02|611.22|614.02|611.22|614.02|611.22|0
1631052160000|2021-09-07 22:02:40|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1631052180000|2021-09-07 22:03:00|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1631052190000|2021-09-07 22:03:10|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1631052210000|2021-09-07 22:03:30|614.3|611.5|614.21|611.41|614.3|611.5|614.21|611.41|0
1631052220000|2021-09-07 22:03:40|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1631052260000|2021-09-07 22:04:20|614.6|611.8|614.4|611.6|614.6|611.8|614.4|611.6|0
1631052280000|2021-09-07 22:04:40|614.6|611.8|614.6|611.8|614.6|611.8|614.6|611.8|0
1631052320000|2021-09-07 22:05:20|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1631052340000|2021-09-07 22:05:40|614.6|611.8|614.6|611.8|614.69|611.89|614.6|611.8|0
1631052430000|2021-09-07 22:07:10|614.79|611.99|614.79|611.99|614.79|611.99|614.79|611.99|0
1631052450000|2021-09-07 22:07:30|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1631052460000|2021-09-07 22:07:40|614.88|612.08|614.79|611.99|614.88|612.08|614.79|611.99|0
1631052470000|2021-09-07 22:07:50|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1631052490000|2021-09-07 22:08:10|614.79|611.99|614.79|611.99|614.88|612.08|614.79|611.99|0
1631052560000|2021-09-07 22:09:20|614.88|612.08|614.98|612.18|614.98|612.18|614.88|612.08|0
1631052590000|2021-09-07 22:09:50|615.18|612.38|615.18|612.38|615.18|612.38|615.18|612.38|0
1631052680000|2021-09-07 22:11:20|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1631052720000|2021-09-07 22:12:00|615.18|612.38|615.18|612.38|615.18|612.38|615.18|612.38|0
1631052790000|2021-09-07 22:13:10|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1631052850000|2021-09-07 22:14:10|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1631052860000|2021-09-07 22:14:20|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1631052900000|2021-09-07 22:15:00|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1631052960000|2021-09-07 22:16:00|615.37|612.57|615.56|612.76|615.56|612.76|615.37|612.57|0
1631052970000|2021-09-07 22:16:10|615.37|612.57|615.56|612.76|615.56|612.76|615.37|612.57|0
1631053120000|2021-09-07 22:18:40|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1631053210000|2021-09-07 22:20:10|615.56|612.76|615.56|612.76|615.56|612.76|615.56|612.76|0
1631053370000|2021-09-07 22:22:50|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1631053420000|2021-09-07 22:23:40|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1631053440000|2021-09-07 22:24:00|614.98|612.18|615.17|612.37|615.17|612.37|614.98|612.18|0
1631053570000|2021-09-07 22:26:10|614.98|612.18|614.98|612.18|614.98|612.18|614.98|612.18|0
1631053630000|2021-09-07 22:27:10|614.78|611.98|614.39|611.59|614.78|611.98|614.39|611.59|0
1631053640000|2021-09-07 22:27:20|614.59|611.79|614.2|611.4|614.59|611.79|614.2|611.4|0
1631053650000|2021-09-07 22:27:30|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1631053680000|2021-09-07 22:28:00|614.59|611.79|614.59|611.79|614.59|611.79|614.59|611.79|0
1631053740000|2021-09-07 22:29:00|614.68|611.88|614.59|611.79|614.68|611.88|614.59|611.79|0
1631053800000|2021-09-07 22:30:00|614.78|611.98|614.98|612.18|614.98|612.18|614.78|611.98|0
1631053810000|2021-09-07 22:30:10|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1631053840000|2021-09-07 22:30:40|614.97|612.17|614.97|612.17|614.97|612.17|614.97|612.17|0
1631053850000|2021-09-07 22:30:50|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1631053900000|2021-09-07 22:31:40|614.68|611.88|614.68|611.88|614.68|611.88|614.68|611.88|0
1631053910000|2021-09-07 22:31:50|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1631054060000|2021-09-07 22:34:20|614.97|612.17|614.97|612.17|614.97|612.17|614.97|612.17|0
1631054070000|2021-09-07 22:34:30|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1631054100000|2021-09-07 22:35:00|614.97|612.17|614.97|612.17|615.07|612.27|614.97|612.17|0
1631054210000|2021-09-07 22:36:50|615.17|612.37|615.17|612.37|615.17|612.37|615.17|612.37|0
1631054220000|2021-09-07 22:37:00|614.97|612.17|614.97|612.17|614.97|612.17|614.97|612.17|0
1631054280000|2021-09-07 22:38:00|614.78|611.98|614.78|611.98|614.78|611.98|614.78|611.98|0
1631054290000|2021-09-07 22:38:10|614.58|611.78|614.58|611.78|614.58|611.78|614.58|611.78|0
1631054300000|2021-09-07 22:38:20|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1631054410000|2021-09-07 22:40:10|614.2|611.4|614.2|611.4|614.2|611.4|614.2|611.4|0
1631054440000|2021-09-07 22:40:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631054570000|2021-09-07 22:42:50|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1631054590000|2021-09-07 22:43:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631054690000|2021-09-07 22:44:50|614|611.2|614|611.2|614|611.2|614|611.2|0
1631054710000|2021-09-07 22:45:10|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1631054740000|2021-09-07 22:45:40|614|611.2|614.19|611.39|614.19|611.39|614|611.2|0
1631054840000|2021-09-07 22:47:20|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1631054890000|2021-09-07 22:48:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631054950000|2021-09-07 22:49:10|614.09|611.29|614|611.2|614.09|611.29|614|611.2|0
1631054960000|2021-09-07 22:49:20|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631055050000|2021-09-07 22:50:50|614|611.2|614|611.2|614|611.2|614|611.2|0
1631055070000|2021-09-07 22:51:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631055150000|2021-09-07 22:52:30|614|611.2|614|611.2|614|611.2|614|611.2|0
1631055220000|2021-09-07 22:53:40|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1631055250000|2021-09-07 22:54:10|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1631059200000|2021-09-08 00:00:00|611.84|609.04|611.84|609.04|611.84|609.04|611.64|608.84|0
1631059210000|2021-09-08 00:00:10|611.64|608.84|611.84|609.04|611.84|609.04|611.64|608.84|0
1631059220000|2021-09-08 00:00:20|612.03|609.23|612.42|609.62|612.61|609.81|612.03|609.23|0
1631059230000|2021-09-08 00:00:30|612.61|609.81|612.61|609.81|612.8|610|612.61|609.81|0
1631059250000|2021-09-08 00:00:50|612.8|610|612.8|610|612.8|610|612.8|610|0
1631059260000|2021-09-08 00:01:00|613|610.2|612.22|609.42|613|610.2|612.22|609.42|0
1631059270000|2021-09-08 00:01:10|612.03|609.23|611.84|609.04|612.03|609.23|611.84|609.04|0
1631059280000|2021-09-08 00:01:20|611.64|608.84|612.03|609.23|612.03|609.23|611.64|608.84|0
1631059300000|2021-09-08 00:01:40|611.84|609.04|611.84|609.04|611.84|609.04|611.84|609.04|0
1631059310000|2021-09-08 00:01:50|612.03|609.23|612.22|609.42|612.22|609.42|612.03|609.23|0
1631059320000|2021-09-08 00:02:00|612.03|609.23|612.03|609.23|612.03|609.23|612.03|609.23|0
1631059330000|2021-09-08 00:02:10|612.22|609.42|612.03|609.23|612.22|609.42|612.03|609.23|0
1631059350000|2021-09-08 00:02:30|611.84|609.04|611.84|609.04|612.03|609.23|611.84|609.04|0
1631059360000|2021-09-08 00:02:40|612.03|609.23|611.84|609.04|612.03|609.23|611.84|609.04|0
1631059370000|2021-09-08 00:02:50|612.03|609.23|612.12|609.32|612.22|609.42|612.03|609.23|0
1631059380000|2021-09-08 00:03:00|612.03|609.23|612.42|609.62|612.42|609.62|612.03|609.23|0
1631059400000|2021-09-08 00:03:20|612.61|609.81|612.8|610|612.8|610|612.61|609.81|0
1631059410000|2021-09-08 00:03:30|612.61|609.81|612.8|610|612.8|610|612.61|609.81|0
1631059420000|2021-09-08 00:03:40|612.61|609.81|612.61|609.81|612.61|609.81|612.61|609.81|0
1631059430000|2021-09-08 00:03:50|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1631059440000|2021-09-08 00:04:00|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1631059450000|2021-09-08 00:04:10|612.31|609.51|612.61|609.81|612.61|609.81|612.31|609.51|0
1631059460000|2021-09-08 00:04:20|612.42|609.62|612.42|609.62|612.42|609.62|612.42|609.62|0
1631059480000|2021-09-08 00:04:40|612.61|609.81|612.8|610|612.8|610|612.61|609.81|0
1631059490000|2021-09-08 00:04:50|613|610.2|613|610.2|613|610.2|613|610.2|0
1631059500000|2021-09-08 00:05:00|613.19|610.39|613|610.2|613.19|610.39|612.8|610|0
1631059510000|2021-09-08 00:05:10|612.8|610|612.8|610|613|610.2|612.8|610|0
1631059520000|2021-09-08 00:05:20|613|610.2|613.19|610.39|613.19|610.39|613|610.2|0
1631059530000|2021-09-08 00:05:30|613.38|610.58|613.58|610.78|613.58|610.78|613.38|610.58|0
1631059540000|2021-09-08 00:05:40|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1631059550000|2021-09-08 00:05:50|613.58|610.78|613.77|610.97|613.96|611.16|613.58|610.78|0
1631059560000|2021-09-08 00:06:00|613.96|611.16|613.38|610.58|613.96|611.16|613.38|610.58|0
1631059570000|2021-09-08 00:06:10|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1631059580000|2021-09-08 00:06:20|613.77|610.97|613.77|610.97|613.96|611.16|613.77|610.97|0
1631059590000|2021-09-08 00:06:30|613.96|611.16|613.77|610.97|613.96|611.16|613.77|610.97|0
1631059600000|2021-09-08 00:06:40|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1631059610000|2021-09-08 00:06:50|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1631059620000|2021-09-08 00:07:00|613.19|610.39|613.19|610.39|613.19|610.39|613.19|610.39|0
1631059630000|2021-09-08 00:07:10|613.38|610.58|613.19|610.39|613.38|610.58|613.19|610.39|0
1631059650000|2021-09-08 00:07:30|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1631059660000|2021-09-08 00:07:40|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1631059670000|2021-09-08 00:07:50|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1631059690000|2021-09-08 00:08:10|613.58|610.78|613.58|610.78|613.58|610.78|613.58|610.78|0
1631059700000|2021-09-08 00:08:20|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1631059710000|2021-09-08 00:08:30|614.16|611.36|614.16|611.36|614.16|611.36|613.96|611.16|0
1631059720000|2021-09-08 00:08:40|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1631059730000|2021-09-08 00:08:50|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1631059760000|2021-09-08 00:09:20|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1631059780000|2021-09-08 00:09:40|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1631059790000|2021-09-08 00:09:50|613.96|611.16|613.96|611.16|613.96|611.16|613.96|611.16|0
1631059800000|2021-09-08 00:10:00|614.35|611.55|614.93|612.13|614.93|612.13|614.35|611.55|0
1631059810000|2021-09-08 00:10:10|614.74|611.94|615.13|612.33|615.13|612.33|614.74|611.94|0
1631059820000|2021-09-08 00:10:20|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631059830000|2021-09-08 00:10:30|614.74|611.94|614.74|611.94|614.74|611.94|614.74|611.94|0
1631059850000|2021-09-08 00:10:50|614.93|612.13|614.74|611.94|614.93|612.13|614.74|611.94|0
1631059860000|2021-09-08 00:11:00|614.93|612.13|614.93|612.13|614.93|612.13|614.74|611.94|0
1631059870000|2021-09-08 00:11:10|614.74|611.94|614.74|611.94|614.74|611.94|614.74|611.94|0
1631059880000|2021-09-08 00:11:20|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1631059890000|2021-09-08 00:11:30|614.74|611.94|614.74|611.94|614.74|611.94|614.74|611.94|0
1631059910000|2021-09-08 00:11:50|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1631059940000|2021-09-08 00:12:20|614.74|611.94|614.54|611.74|614.74|611.94|614.54|611.74|0
1631059970000|2021-09-08 00:12:50|614.74|611.94|614.74|611.94|614.74|611.94|614.74|611.94|0
1631059980000|2021-09-08 00:13:00|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060000000|2021-09-08 00:13:20|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060010000|2021-09-08 00:13:30|614.93|612.13|614.74|611.94|614.93|612.13|614.74|611.94|0
1631060020000|2021-09-08 00:13:40|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060040000|2021-09-08 00:14:00|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060050000|2021-09-08 00:14:10|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060070000|2021-09-08 00:14:30|615.12|612.32|615.12|612.32|615.12|612.32|614.93|612.13|0
1631060080000|2021-09-08 00:14:40|614.93|612.13|615.12|612.32|615.12|612.32|614.93|612.13|0
1631060090000|2021-09-08 00:14:50|615.02|612.22|615.12|612.32|615.12|612.32|614.93|612.13|0
1631060100000|2021-09-08 00:15:00|614.93|612.13|615.32|612.52|615.32|612.52|614.93|612.13|0
1631060110000|2021-09-08 00:15:10|615.51|612.71|615.6|612.8|615.6|612.8|615.51|612.71|0
1631060120000|2021-09-08 00:15:20|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1631060130000|2021-09-08 00:15:30|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1631060150000|2021-09-08 00:15:50|615.32|612.52|615.51|612.71|615.51|612.71|615.32|612.52|0
1631060160000|2021-09-08 00:16:00|615.32|612.52|615.32|612.52|615.32|612.52|615.32|612.52|0
1631060170000|2021-09-08 00:16:10|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060180000|2021-09-08 00:16:20|615.32|612.52|615.12|612.32|615.32|612.52|615.12|612.32|0
1631060200000|2021-09-08 00:16:40|615.32|612.52|615.12|612.32|615.32|612.52|615.12|612.32|0
1631060210000|2021-09-08 00:16:50|615.22|612.42|615.32|612.52|615.32|612.52|615.12|612.32|0
1631060220000|2021-09-08 00:17:00|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060240000|2021-09-08 00:17:20|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060260000|2021-09-08 00:17:40|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631060280000|2021-09-08 00:18:00|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1631060310000|2021-09-08 00:18:30|614.73|611.93|614.54|611.74|614.73|611.93|614.54|611.74|0
1631060350000|2021-09-08 00:19:10|614.35|611.55|614.35|611.55|614.35|611.55|614.35|611.55|0
1631060370000|2021-09-08 00:19:30|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1631060400000|2021-09-08 00:20:00|614.73|611.93|614.73|611.93|614.93|612.13|614.73|611.93|0
1631060420000|2021-09-08 00:20:20|614.54|611.74|614.73|611.93|614.73|611.93|614.54|611.74|0
1631060430000|2021-09-08 00:20:30|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060450000|2021-09-08 00:20:50|614.73|611.93|614.73|611.93|614.73|611.93|614.54|611.74|0
1631060480000|2021-09-08 00:21:20|614.54|611.74|614.54|611.74|614.54|611.74|614.54|611.74|0
1631060500000|2021-09-08 00:21:40|614.35|611.55|614.54|611.74|614.54|611.74|614.35|611.55|0
1631060510000|2021-09-08 00:21:50|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631060520000|2021-09-08 00:22:00|614.93|612.13|614.73|611.93|614.93|612.13|614.73|611.93|0
1631060540000|2021-09-08 00:22:20|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060620000|2021-09-08 00:23:40|614.73|611.93|614.93|612.13|614.93|612.13|614.73|611.93|0
1631060630000|2021-09-08 00:23:50|615.12|612.32|615.31|612.51|615.31|612.51|615.12|612.32|0
1631060650000|2021-09-08 00:24:10|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060670000|2021-09-08 00:24:30|614.93|612.13|615.02|612.22|615.02|612.22|614.93|612.13|0
1631060680000|2021-09-08 00:24:40|614.93|612.13|615.12|612.32|615.12|612.32|614.93|612.13|0
1631060700000|2021-09-08 00:25:00|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060710000|2021-09-08 00:25:10|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631060730000|2021-09-08 00:25:30|614.93|612.13|614.93|612.13|614.93|612.13|614.93|612.13|0
1631060740000|2021-09-08 00:25:40|615.12|612.32|614.93|612.13|615.12|612.32|614.93|612.13|0
1631060760000|2021-09-08 00:26:00|615.12|612.32|614.93|612.13|615.12|612.32|614.93|612.13|0
1631060770000|2021-09-08 00:26:10|615.12|612.32|614.93|612.13|615.12|612.32|614.93|612.13|0
1631060790000|2021-09-08 00:26:30|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631060830000|2021-09-08 00:27:10|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631060840000|2021-09-08 00:27:20|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631060860000|2021-09-08 00:27:40|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631060880000|2021-09-08 00:28:00|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631060910000|2021-09-08 00:28:30|615.12|612.32|615.12|612.32|615.12|612.32|615.12|612.32|0
1631060940000|2021-09-08 00:29:00|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1631060960000|2021-09-08 00:29:20|615.12|612.32|614.92|612.12|615.12|612.32|614.92|612.12|0
1631060990000|2021-09-08 00:29:50|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631061000000|2021-09-08 00:30:00|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631061010000|2021-09-08 00:30:10|614.73|611.93|614.73|611.93|614.92|612.12|614.73|611.93|0
1631061040000|2021-09-08 00:30:40|614.54|611.74|614.73|611.93|614.73|611.93|614.54|611.74|0
1631061090000|2021-09-08 00:31:30|614.54|611.74|614.34|611.54|614.54|611.74|614.34|611.54|0
1631061170000|2021-09-08 00:32:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061180000|2021-09-08 00:33:00|614.34|611.54|614.34|611.54|614.34|611.54|614.34|611.54|0
1631061230000|2021-09-08 00:33:50|614.53|611.73|614.34|611.54|614.53|611.73|614.34|611.54|0
1631061280000|2021-09-08 00:34:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061300000|2021-09-08 00:35:00|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631061310000|2021-09-08 00:35:10|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631061320000|2021-09-08 00:35:20|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631061350000|2021-09-08 00:35:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061390000|2021-09-08 00:36:30|614.34|611.54|614.34|611.54|614.34|611.54|614.34|611.54|0
1631061410000|2021-09-08 00:36:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061450000|2021-09-08 00:37:30|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631061500000|2021-09-08 00:38:20|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061510000|2021-09-08 00:38:30|614.34|611.54|614.53|611.73|614.53|611.73|614.34|611.54|0
1631061540000|2021-09-08 00:39:00|614.34|611.54|614.34|611.54|614.34|611.54|614.34|611.54|0
1631061550000|2021-09-08 00:39:10|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1631061580000|2021-09-08 00:39:40|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1631061610000|2021-09-08 00:40:10|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631061640000|2021-09-08 00:40:40|614.72|611.92|614.92|612.12|614.92|612.12|614.72|611.92|0
1631061660000|2021-09-08 00:41:00|614.72|611.92|614.72|611.92|614.82|612.02|614.72|611.92|0
1631061670000|2021-09-08 00:41:10|614.92|612.12|614.72|611.92|614.92|612.12|614.72|611.92|0
1631061680000|2021-09-08 00:41:20|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1631061690000|2021-09-08 00:41:30|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1631061720000|2021-09-08 00:42:00|614.92|612.12|615.31|612.51|615.31|612.51|614.92|612.12|0
1631061760000|2021-09-08 00:42:40|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1631061770000|2021-09-08 00:42:50|615.5|612.7|615.5|612.7|615.5|612.7|615.5|612.7|0
1631061780000|2021-09-08 00:43:00|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1631061790000|2021-09-08 00:43:10|615.89|613.09|615.89|613.09|615.89|613.09|615.89|613.09|0
1631061810000|2021-09-08 00:43:30|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1631061830000|2021-09-08 00:43:50|616.28|613.48|616.08|613.28|616.28|613.48|616.08|613.28|0
1631061900000|2021-09-08 00:45:00|616.28|613.48|616.28|613.48|616.28|613.48|616.28|613.48|0
1631061910000|2021-09-08 00:45:10|616.47|613.67|616.47|613.67|616.47|613.67|616.47|613.67|0
1631061930000|2021-09-08 00:45:30|616.28|613.48|616.28|613.48|616.28|613.48|616.28|613.48|0
1631061940000|2021-09-08 00:45:40|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1631061950000|2021-09-08 00:45:50|615.98|613.18|616.08|613.28|616.08|613.28|615.98|613.18|0
1631061990000|2021-09-08 00:46:30|615.89|613.09|615.89|613.09|615.89|613.09|615.89|613.09|0
1631062000000|2021-09-08 00:46:40|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1631062010000|2021-09-08 00:46:50|615.89|613.09|615.89|613.09|616.08|613.28|615.89|613.09|0
1631062020000|2021-09-08 00:47:00|616.08|613.28|616.08|613.28|616.08|613.28|616.08|613.28|0
1631062080000|2021-09-08 00:48:00|616.27|613.47|616.27|613.47|616.27|613.47|616.27|613.47|0
1631062130000|2021-09-08 00:48:50|616.08|613.28|616.08|613.28|616.27|613.47|616.08|613.28|0
1631062150000|2021-09-08 00:49:10|616.17|613.37|616.27|613.47|616.27|613.47|616.17|613.37|0
1631062180000|2021-09-08 00:49:40|616.08|613.28|616.27|613.47|616.27|613.47|616.08|613.28|0
1631062200000|2021-09-08 00:50:00|616.47|613.67|616.47|613.67|616.47|613.67|616.47|613.67|0
1631062210000|2021-09-08 00:50:10|616.66|613.86|616.66|613.86|616.66|613.86|616.66|613.86|0
1631062220000|2021-09-08 00:50:20|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1631062230000|2021-09-08 00:50:30|616.86|614.06|617.24|614.44|617.24|614.44|616.86|614.06|0
1631062280000|2021-09-08 00:51:20|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1631062290000|2021-09-08 00:51:30|617.63|614.83|617.63|614.83|617.63|614.83|617.44|614.64|0
1631062310000|2021-09-08 00:51:50|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1631062330000|2021-09-08 00:52:10|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062340000|2021-09-08 00:52:20|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1631062350000|2021-09-08 00:52:30|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062360000|2021-09-08 00:52:40|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1631062370000|2021-09-08 00:52:50|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062390000|2021-09-08 00:53:10|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1631062400000|2021-09-08 00:53:20|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062410000|2021-09-08 00:53:30|617.83|615.03|617.83|615.03|617.83|615.03|617.83|615.03|0
1631062450000|2021-09-08 00:54:10|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062510000|2021-09-08 00:55:10|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1631062530000|2021-09-08 00:55:30|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062540000|2021-09-08 00:55:40|617.72|614.92|617.63|614.83|617.72|614.92|617.63|614.83|0
1631062550000|2021-09-08 00:55:50|617.72|614.92|617.63|614.83|617.72|614.92|617.63|614.83|0
1631062560000|2021-09-08 00:56:00|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1631062610000|2021-09-08 00:56:50|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062620000|2021-09-08 00:57:00|617.05|614.25|617.05|614.25|617.05|614.25|617.05|614.25|0
1631062630000|2021-09-08 00:57:10|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062650000|2021-09-08 00:57:30|617.44|614.64|617.44|614.64|617.44|614.64|617.44|614.64|0
1631062660000|2021-09-08 00:57:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062670000|2021-09-08 00:57:50|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062680000|2021-09-08 00:58:00|617.43|614.63|617.24|614.44|617.43|614.63|617.24|614.44|0
1631062690000|2021-09-08 00:58:10|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062740000|2021-09-08 00:59:00|617.24|614.44|617.43|614.63|617.43|614.63|617.24|614.44|0
1631062760000|2021-09-08 00:59:20|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062780000|2021-09-08 00:59:40|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1631062790000|2021-09-08 00:59:50|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062800000|2021-09-08 01:00:00|617.82|615.02|617.82|615.02|617.82|615.02|617.82|615.02|0
1631062810000|2021-09-08 01:00:10|617.63|614.83|617.82|615.02|617.82|615.02|617.63|614.83|0
1631062840000|2021-09-08 01:00:40|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631062850000|2021-09-08 01:00:50|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062860000|2021-09-08 01:01:00|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062870000|2021-09-08 01:01:10|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062880000|2021-09-08 01:01:20|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062890000|2021-09-08 01:01:30|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062910000|2021-09-08 01:01:50|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631062920000|2021-09-08 01:02:00|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631062930000|2021-09-08 01:02:10|617.24|614.44|617.43|614.63|617.43|614.63|617.24|614.44|0
1631062960000|2021-09-08 01:02:40|617.24|614.44|617.43|614.63|617.43|614.63|617.24|614.44|0
1631062990000|2021-09-08 01:03:10|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631063010000|2021-09-08 01:03:30|617.43|614.63|617.63|614.83|617.63|614.83|617.43|614.63|0
1631063020000|2021-09-08 01:03:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063030000|2021-09-08 01:03:50|617.53|614.73|617.63|614.83|617.63|614.83|617.53|614.73|0
1631063050000|2021-09-08 01:04:10|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063060000|2021-09-08 01:04:20|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631063090000|2021-09-08 01:04:50|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063100000|2021-09-08 01:05:00|617.63|614.83|617.43|614.63|617.63|614.83|617.43|614.63|0
1631063110000|2021-09-08 01:05:10|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631063120000|2021-09-08 01:05:20|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063130000|2021-09-08 01:05:30|617.24|614.44|617.24|614.44|617.33|614.53|617.24|614.44|0
1631063140000|2021-09-08 01:05:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063150000|2021-09-08 01:05:50|617.63|614.83|617.63|614.83|617.63|614.83|617.63|614.83|0
1631063160000|2021-09-08 01:06:00|617.82|615.02|617.63|614.83|617.82|615.02|617.63|614.83|0
1631063260000|2021-09-08 01:07:40|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631063300000|2021-09-08 01:08:20|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063320000|2021-09-08 01:08:40|617.24|614.44|617.43|614.63|617.43|614.63|617.24|614.44|0
1631063340000|2021-09-08 01:09:00|617.62|614.82|617.43|614.63|617.62|614.82|617.43|614.63|0
1631063400000|2021-09-08 01:10:00|617.24|614.44|617.43|614.63|617.43|614.63|617.24|614.44|0
1631063410000|2021-09-08 01:10:10|617.24|614.44|617.24|614.44|617.24|614.44|617.24|614.44|0
1631063430000|2021-09-08 01:10:30|617.04|614.24|617.04|614.24|617.04|614.24|617.04|614.24|0
1631063530000|2021-09-08 01:12:10|617.23|614.43|617.43|614.63|617.43|614.63|617.23|614.43|0
1631063560000|2021-09-08 01:12:40|617.23|614.43|617.43|614.63|617.43|614.63|617.23|614.43|0
1631063590000|2021-09-08 01:13:10|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631063620000|2021-09-08 01:13:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063650000|2021-09-08 01:14:10|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631063660000|2021-09-08 01:14:20|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063670000|2021-09-08 01:14:30|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631063700000|2021-09-08 01:15:00|617.82|615.02|617.62|614.82|617.82|615.02|617.62|614.82|0
1631063710000|2021-09-08 01:15:10|617.72|614.92|617.62|614.82|617.72|614.92|617.43|614.63|0
1631063720000|2021-09-08 01:15:20|617.82|615.02|617.82|615.02|617.82|615.02|617.62|614.82|0
1631063730000|2021-09-08 01:15:30|617.62|614.82|617.82|615.02|617.82|615.02|617.62|614.82|0
1631063740000|2021-09-08 01:15:40|617.62|614.82|617.71|614.91|617.82|615.02|617.62|614.82|0
1631063750000|2021-09-08 01:15:50|617.82|615.02|618.01|615.21|618.01|615.21|617.82|615.02|0
1631063780000|2021-09-08 01:16:20|617.82|615.02|617.62|614.82|618.01|615.21|617.62|614.82|0
1631063800000|2021-09-08 01:16:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063820000|2021-09-08 01:17:00|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1631063830000|2021-09-08 01:17:10|617.04|614.24|617.04|614.24|617.04|614.24|617.04|614.24|0
1631063840000|2021-09-08 01:17:20|617.13|614.33|617.04|614.24|617.23|614.43|617.04|614.24|0
1631063850000|2021-09-08 01:17:30|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1631063890000|2021-09-08 01:18:10|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631063920000|2021-09-08 01:18:40|617.23|614.43|617.23|614.43|617.23|614.43|617.23|614.43|0
1631063930000|2021-09-08 01:18:50|617.43|614.63|617.43|614.63|617.43|614.63|617.23|614.43|0
1631063970000|2021-09-08 01:19:30|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631063980000|2021-09-08 01:19:40|617.43|614.63|617.43|614.63|617.43|614.63|617.43|614.63|0
1631064000000|2021-09-08 01:20:00|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631064030000|2021-09-08 01:20:30|617.71|614.91|618.01|615.21|618.01|615.21|617.71|614.91|0
1631064070000|2021-09-08 01:21:10|618.1|615.3|618.1|615.3|618.1|615.3|618.1|615.3|0
1631064080000|2021-09-08 01:21:20|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1631064090000|2021-09-08 01:21:30|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1631064100000|2021-09-08 01:21:40|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064150000|2021-09-08 01:22:30|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1631064160000|2021-09-08 01:22:40|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1631064180000|2021-09-08 01:23:00|617.81|615.01|618.01|615.21|618.01|615.21|617.81|615.01|0
1631064200000|2021-09-08 01:23:20|617.91|615.11|617.91|615.11|617.91|615.11|617.91|615.11|0
1631064210000|2021-09-08 01:23:30|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1631064230000|2021-09-08 01:23:50|617.81|615.01|618.01|615.21|618.01|615.21|617.81|615.01|0
1631064240000|2021-09-08 01:24:00|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064250000|2021-09-08 01:24:10|618.01|615.21|617.81|615.01|618.01|615.21|617.81|615.01|0
1631064290000|2021-09-08 01:24:50|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631064310000|2021-09-08 01:25:10|617.42|614.62|617.42|614.62|617.52|614.72|617.42|614.62|0
1631064370000|2021-09-08 01:26:10|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631064380000|2021-09-08 01:26:20|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064390000|2021-09-08 01:26:30|618.01|615.21|617.81|615.01|618.01|615.21|617.81|615.01|0
1631064410000|2021-09-08 01:26:50|618.01|615.21|618.01|615.21|618.01|615.21|618.01|615.21|0
1631064450000|2021-09-08 01:27:30|618.2|615.4|618.2|615.4|618.2|615.4|618.2|615.4|0
1631064490000|2021-09-08 01:28:10|618|615.2|618|615.2|618|615.2|618|615.2|0
1631064520000|2021-09-08 01:28:40|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064540000|2021-09-08 01:29:00|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631064590000|2021-09-08 01:29:50|617.42|614.62|617.62|614.82|617.62|614.82|617.42|614.62|0
1631064600000|2021-09-08 01:30:00|617.81|615.01|618|615.2|618|615.2|617.81|615.01|0
1631064610000|2021-09-08 01:30:10|617.9|615.1|617.81|615.01|617.9|615.1|617.81|615.01|0
1631064620000|2021-09-08 01:30:20|617.62|614.82|617.62|614.82|617.62|614.82|617.62|614.82|0
1631064630000|2021-09-08 01:30:30|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1631064640000|2021-09-08 01:30:40|617.62|614.82|617.81|615.01|617.81|615.01|617.62|614.82|0
1631064650000|2021-09-08 01:30:50|618|615.2|618|615.2|618|615.2|618|615.2|0
1631064660000|2021-09-08 01:31:00|617.81|615.01|618|615.2|618|615.2|617.81|615.01|0
1631064700000|2021-09-08 01:31:40|617.81|615.01|617.81|615.01|618|615.2|617.81|615.01|0
1631064710000|2021-09-08 01:31:50|618|615.2|618|615.2|618|615.2|618|615.2|0
1631064730000|2021-09-08 01:32:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064750000|2021-09-08 01:32:30|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1631064790000|2021-09-08 01:33:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631064820000|2021-09-08 01:33:40|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1631064840000|2021-09-08 01:34:00|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1631064870000|2021-09-08 01:34:30|617.22|614.42|617.03|614.23|617.22|614.42|617.03|614.23|0
1631064890000|2021-09-08 01:34:50|617.12|614.32|617.22|614.42|617.22|614.42|617.12|614.32|0
1631064900000|2021-09-08 01:35:00|617.03|614.23|617.22|614.42|617.22|614.42|617.03|614.23|0
1631064910000|2021-09-08 01:35:10|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1631064920000|2021-09-08 01:35:20|617.12|614.32|617.03|614.23|617.12|614.32|617.03|614.23|0
1631064940000|2021-09-08 01:35:40|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1631064950000|2021-09-08 01:35:50|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1631064960000|2021-09-08 01:36:00|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1631064970000|2021-09-08 01:36:10|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1631064980000|2021-09-08 01:36:20|617.22|614.42|617.22|614.42|617.22|614.42|617.22|614.42|0
1631064990000|2021-09-08 01:36:30|617.42|614.62|617.22|614.42|617.42|614.62|617.22|614.42|0
1631065000000|2021-09-08 01:36:40|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1631065010000|2021-09-08 01:36:50|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1631065020000|2021-09-08 01:37:00|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1631065140000|2021-09-08 01:39:00|617.61|614.81|617.61|614.81|617.61|614.81|617.61|614.81|0
1631065150000|2021-09-08 01:39:10|617.81|615.01|617.81|615.01|617.81|615.01|617.81|615.01|0
1631065170000|2021-09-08 01:39:30|618|615.2|618.19|615.39|618.19|615.39|618|615.2|0
1631065190000|2021-09-08 01:39:50|618.39|615.59|618.58|615.78|618.58|615.78|618.39|615.59|0
1631065200000|2021-09-08 01:40:00|618.78|615.98|618.58|615.78|618.78|615.98|618.58|615.78|0
1631065210000|2021-09-08 01:40:10|618.68|615.88|618.78|615.98|618.78|615.98|618.68|615.88|0
1631065220000|2021-09-08 01:40:20|618.97|616.17|618.78|615.98|618.97|616.17|618.78|615.98|0
1631065240000|2021-09-08 01:40:40|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065260000|2021-09-08 01:41:00|619.17|616.37|619.36|616.56|619.36|616.56|619.17|616.37|0
1631065270000|2021-09-08 01:41:10|619.17|616.37|619.17|616.37|619.36|616.56|619.17|616.37|0
1631065280000|2021-09-08 01:41:20|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065300000|2021-09-08 01:41:40|619.17|616.37|618.97|616.17|619.17|616.37|618.97|616.17|0
1631065310000|2021-09-08 01:41:50|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1631065350000|2021-09-08 01:42:30|619.36|616.56|619.17|616.37|619.36|616.56|619.17|616.37|0
1631065360000|2021-09-08 01:42:40|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065380000|2021-09-08 01:43:00|618.78|615.98|618.78|615.98|618.78|615.98|618.78|615.98|0
1631065410000|2021-09-08 01:43:30|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1631065420000|2021-09-08 01:43:40|618.39|615.59|618.58|615.78|618.58|615.78|618.39|615.59|0
1631065440000|2021-09-08 01:44:00|618.78|615.98|618.58|615.78|618.78|615.98|618.58|615.78|0
1631065450000|2021-09-08 01:44:10|618.78|615.98|618.97|616.17|618.97|616.17|618.78|615.98|0
1631065460000|2021-09-08 01:44:20|618.78|615.98|618.78|615.98|618.78|615.98|618.78|615.98|0
1631065480000|2021-09-08 01:44:40|618.97|616.17|618.78|615.98|618.97|616.17|618.78|615.98|0
1631065500000|2021-09-08 01:45:00|618.58|615.78|618.58|615.78|618.58|615.78|618.58|615.78|0
1631065510000|2021-09-08 01:45:10|618.78|615.98|618.78|615.98|618.78|615.98|618.78|615.98|0
1631065520000|2021-09-08 01:45:20|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631065580000|2021-09-08 01:46:20|618.97|616.17|619.16|616.36|619.16|616.36|618.97|616.17|0
1631065590000|2021-09-08 01:46:30|618.97|616.17|619.16|616.36|619.16|616.36|618.97|616.17|0
1631065610000|2021-09-08 01:46:50|618.97|616.17|618.97|616.17|619.16|616.36|618.97|616.17|0
1631065650000|2021-09-08 01:47:30|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631065660000|2021-09-08 01:47:40|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065670000|2021-09-08 01:47:50|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631065680000|2021-09-08 01:48:00|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065710000|2021-09-08 01:48:30|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631065720000|2021-09-08 01:48:40|619.06|616.26|618.97|616.17|619.06|616.26|618.97|616.17|0
1631065760000|2021-09-08 01:49:20|619.16|616.36|619.36|616.56|619.36|616.56|619.16|616.36|0
1631065770000|2021-09-08 01:49:30|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631065800000|2021-09-08 01:50:00|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065810000|2021-09-08 01:50:10|619.16|616.36|619.16|616.36|619.16|616.36|618.97|616.17|0
1631065820000|2021-09-08 01:50:20|618.97|616.17|618.97|616.17|619.16|616.36|618.97|616.17|0
1631065830000|2021-09-08 01:50:30|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631065850000|2021-09-08 01:50:50|619.36|616.56|619.16|616.36|619.36|616.56|619.16|616.36|0
1631065880000|2021-09-08 01:51:20|619.36|616.56|619.16|616.36|619.36|616.56|619.16|616.36|0
1631065890000|2021-09-08 01:51:30|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065900000|2021-09-08 01:51:40|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631065930000|2021-09-08 01:52:10|618.97|616.17|618.77|615.97|618.97|616.17|618.77|615.97|0
1631065960000|2021-09-08 01:52:40|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1631065970000|2021-09-08 01:52:50|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631065990000|2021-09-08 01:53:10|619.36|616.56|619.36|616.56|619.36|616.56|619.36|616.56|0
1631066000000|2021-09-08 01:53:20|619.16|616.36|619.35|616.55|619.35|616.55|619.16|616.36|0
1631066010000|2021-09-08 01:53:30|619.16|616.36|619.35|616.55|619.35|616.55|619.16|616.36|0
1631066040000|2021-09-08 01:54:00|619.55|616.75|619.35|616.55|619.55|616.75|619.35|616.55|0
1631066050000|2021-09-08 01:54:10|619.55|616.75|619.55|616.75|619.55|616.75|619.55|616.75|0
1631066070000|2021-09-08 01:54:30|619.35|616.55|619.35|616.55|619.35|616.55|619.35|616.55|0
1631066090000|2021-09-08 01:54:50|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631066100000|2021-09-08 01:55:00|619.35|616.55|619.16|616.36|619.35|616.55|619.16|616.36|0
1631066110000|2021-09-08 01:55:10|619.25|616.45|619.16|616.36|619.35|616.55|619.16|616.36|0
1631066120000|2021-09-08 01:55:20|619.25|616.45|619.35|616.55|619.35|616.55|619.16|616.36|0
1631066140000|2021-09-08 01:55:40|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631066160000|2021-09-08 01:56:00|619.35|616.55|619.35|616.55|619.35|616.55|619.25|616.45|0
1631066200000|2021-09-08 01:56:40|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631066230000|2021-09-08 01:57:10|618.96|616.16|619.16|616.36|619.16|616.36|618.96|616.16|0
1631066240000|2021-09-08 01:57:20|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066260000|2021-09-08 01:57:40|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066280000|2021-09-08 01:58:00|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066320000|2021-09-08 01:58:40|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066340000|2021-09-08 01:59:00|618.57|615.77|618.77|615.97|618.77|615.97|618.57|615.77|0
1631066350000|2021-09-08 01:59:10|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066360000|2021-09-08 01:59:20|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066390000|2021-09-08 01:59:50|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631066400000|2021-09-08 02:00:00|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066420000|2021-09-08 02:00:20|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631066430000|2021-09-08 02:00:30|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1631066440000|2021-09-08 02:00:40|618.19|615.39|618.38|615.58|618.38|615.58|618.19|615.39|0
1631066450000|2021-09-08 02:00:50|618.19|615.39|618.19|615.39|618.19|615.39|618.19|615.39|0
1631066470000|2021-09-08 02:01:10|618.18|615.38|618.18|615.38|618.18|615.38|618.18|615.38|0
1631066480000|2021-09-08 02:01:20|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1631066490000|2021-09-08 02:01:30|618.28|615.48|618.38|615.58|618.38|615.58|618.28|615.48|0
1631066510000|2021-09-08 02:01:50|618.18|615.38|618.57|615.77|618.57|615.77|618.18|615.38|0
1631066530000|2021-09-08 02:02:10|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066540000|2021-09-08 02:02:20|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066550000|2021-09-08 02:02:30|618.77|615.97|618.77|615.97|618.96|616.16|618.77|615.97|0
1631066560000|2021-09-08 02:02:40|618.96|616.16|618.77|615.97|618.96|616.16|618.77|615.97|0
1631066600000|2021-09-08 02:03:20|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631066610000|2021-09-08 02:03:30|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066620000|2021-09-08 02:03:40|618.86|616.06|618.77|615.97|618.96|616.16|618.77|615.97|0
1631066650000|2021-09-08 02:04:10|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066660000|2021-09-08 02:04:20|619.16|616.36|619.05|616.25|619.16|616.36|619.05|616.25|0
1631066670000|2021-09-08 02:04:30|619.16|616.36|619.16|616.36|619.16|616.36|618.96|616.16|0
1631066690000|2021-09-08 02:04:50|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066700000|2021-09-08 02:05:00|618.77|615.97|618.96|616.16|618.96|616.16|618.77|615.97|0
1631066710000|2021-09-08 02:05:10|619.16|616.36|619.35|616.55|619.35|616.55|619.16|616.36|0
1631066720000|2021-09-08 02:05:20|619.16|616.36|619.16|616.36|619.16|616.36|619.16|616.36|0
1631066740000|2021-09-08 02:05:40|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066760000|2021-09-08 02:06:00|619.16|616.36|618.96|616.16|619.16|616.36|618.96|616.16|0
1631066770000|2021-09-08 02:06:10|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066780000|2021-09-08 02:06:20|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066800000|2021-09-08 02:06:40|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631066820000|2021-09-08 02:07:00|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066850000|2021-09-08 02:07:30|618.77|615.97|618.77|615.97|618.77|615.97|618.77|615.97|0
1631066900000|2021-09-08 02:08:20|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066910000|2021-09-08 02:08:30|618.77|615.97|618.77|615.97|618.96|616.16|618.77|615.97|0
1631066920000|2021-09-08 02:08:40|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631066980000|2021-09-08 02:09:40|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631066990000|2021-09-08 02:09:50|619.15|616.35|618.96|616.16|619.15|616.35|618.96|616.16|0
1631067010000|2021-09-08 02:10:10|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067020000|2021-09-08 02:10:20|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067050000|2021-09-08 02:10:50|618.76|615.96|618.96|616.16|618.96|616.16|618.76|615.96|0
1631067060000|2021-09-08 02:11:00|619.15|616.35|619.05|616.25|619.15|616.35|619.05|616.25|0
1631067070000|2021-09-08 02:11:10|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067080000|2021-09-08 02:11:20|619.15|616.35|618.96|616.16|619.15|616.35|618.96|616.16|0
1631067140000|2021-09-08 02:12:20|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631067150000|2021-09-08 02:12:30|619.35|616.55|619.15|616.35|619.35|616.55|619.15|616.35|0
1631067170000|2021-09-08 02:12:50|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067190000|2021-09-08 02:13:10|619.15|616.35|618.96|616.16|619.15|616.35|618.96|616.16|0
1631067240000|2021-09-08 02:14:00|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631067250000|2021-09-08 02:14:10|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067270000|2021-09-08 02:14:30|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631067300000|2021-09-08 02:15:00|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067310000|2021-09-08 02:15:10|618.76|615.96|618.96|616.16|618.96|616.16|618.76|615.96|0
1631067320000|2021-09-08 02:15:20|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067330000|2021-09-08 02:15:30|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1631067340000|2021-09-08 02:15:40|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067360000|2021-09-08 02:16:00|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631067370000|2021-09-08 02:16:10|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067420000|2021-09-08 02:17:00|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631067430000|2021-09-08 02:17:10|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067460000|2021-09-08 02:17:40|618.57|615.77|618.66|615.86|618.66|615.86|618.57|615.77|0
1631067470000|2021-09-08 02:17:50|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631067480000|2021-09-08 02:18:00|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1631067490000|2021-09-08 02:18:10|618.18|615.38|618.18|615.38|618.18|615.38|618.18|615.38|0
1631067510000|2021-09-08 02:18:30|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1631067540000|2021-09-08 02:19:00|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631067560000|2021-09-08 02:19:20|618.37|615.57|618.57|615.77|618.57|615.77|618.37|615.57|0
1631067570000|2021-09-08 02:19:30|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067590000|2021-09-08 02:19:50|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631067600000|2021-09-08 02:20:00|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067610000|2021-09-08 02:20:10|618.95|616.15|618.76|615.96|618.95|616.15|618.76|615.96|0
1631067620000|2021-09-08 02:20:20|618.95|616.15|618.76|615.96|618.95|616.15|618.76|615.96|0
1631067630000|2021-09-08 02:20:30|618.57|615.77|618.57|615.77|618.57|615.77|618.57|615.77|0
1631067650000|2021-09-08 02:20:50|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067710000|2021-09-08 02:21:50|618.56|615.76|618.76|615.96|618.76|615.96|618.56|615.76|0
1631067720000|2021-09-08 02:22:00|618.56|615.76|618.56|615.76|618.56|615.76|618.56|615.76|0
1631067740000|2021-09-08 02:22:20|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067760000|2021-09-08 02:22:40|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631067780000|2021-09-08 02:23:00|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067800000|2021-09-08 02:23:20|618.56|615.76|618.56|615.76|618.56|615.76|618.56|615.76|0
1631067810000|2021-09-08 02:23:30|618.66|615.86|618.76|615.96|618.76|615.96|618.66|615.86|0
1631067820000|2021-09-08 02:23:40|618.66|615.86|618.56|615.76|618.66|615.86|618.56|615.76|0
1631067830000|2021-09-08 02:23:50|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631067840000|2021-09-08 02:24:00|618.56|615.76|618.76|615.96|618.76|615.96|618.56|615.76|0
1631067860000|2021-09-08 02:24:20|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631067910000|2021-09-08 02:25:10|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631067960000|2021-09-08 02:26:00|618.95|616.15|619.15|616.35|619.15|616.35|618.95|616.15|0
1631067970000|2021-09-08 02:26:10|619.24|616.44|619.15|616.35|619.24|616.44|619.15|616.35|0
1631067990000|2021-09-08 02:26:30|619.34|616.54|619.34|616.54|619.34|616.54|619.34|616.54|0
1631068010000|2021-09-08 02:26:50|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631068030000|2021-09-08 02:27:10|619.34|616.54|619.34|616.54|619.34|616.54|619.34|616.54|0
1631068070000|2021-09-08 02:27:50|619.15|616.35|619.15|616.35|619.15|616.35|619.15|616.35|0
1631068140000|2021-09-08 02:29:00|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631068150000|2021-09-08 02:29:10|619.04|616.24|618.95|616.15|619.04|616.24|618.95|616.15|0
1631068160000|2021-09-08 02:29:20|619.04|616.24|619.04|616.24|619.04|616.24|619.04|616.24|0
1631068170000|2021-09-08 02:29:30|619.15|616.35|619.14|616.34|619.15|616.35|619.14|616.34|0
1631068210000|2021-09-08 02:30:10|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631068220000|2021-09-08 02:30:20|619.14|616.34|619.14|616.34|619.14|616.34|619.14|616.34|0
1631068230000|2021-09-08 02:30:30|618.95|616.15|618.95|616.15|618.95|616.15|618.95|616.15|0
1631068240000|2021-09-08 02:30:40|618.76|615.96|618.76|615.96|618.76|615.96|618.76|615.96|0
1631068250000|2021-09-08 02:30:50|618.56|615.76|618.76|615.96|618.76|615.96|618.56|615.76|0
1631068320000|2021-09-08 02:32:00|618.75|615.95|618.56|615.76|618.75|615.95|618.56|615.76|0
1631068340000|2021-09-08 02:32:20|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1631068370000|2021-09-08 02:32:50|618.17|615.37|618.17|615.37|618.37|615.57|618.17|615.37|0
1631068380000|2021-09-08 02:33:00|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1631068410000|2021-09-08 02:33:30|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068420000|2021-09-08 02:33:40|618.37|615.57|618.37|615.57|618.37|615.57|618.37|615.57|0
1631068440000|2021-09-08 02:34:00|618.17|615.37|618.37|615.57|618.37|615.57|618.17|615.37|0
1631068480000|2021-09-08 02:34:40|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068510000|2021-09-08 02:35:10|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068520000|2021-09-08 02:35:20|617.98|615.18|618.17|615.37|618.17|615.37|617.98|615.18|0
1631068530000|2021-09-08 02:35:30|618.07|615.27|618.17|615.37|618.17|615.37|618.07|615.27|0
1631068540000|2021-09-08 02:35:40|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068550000|2021-09-08 02:35:50|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068570000|2021-09-08 02:36:10|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1631068640000|2021-09-08 02:37:20|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068650000|2021-09-08 02:37:30|617.98|615.18|617.98|615.18|617.98|615.18|617.98|615.18|0
1631068660000|2021-09-08 02:37:40|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068690000|2021-09-08 02:38:10|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068710000|2021-09-08 02:38:30|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068740000|2021-09-08 02:39:00|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068760000|2021-09-08 02:39:20|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068780000|2021-09-08 02:39:40|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068790000|2021-09-08 02:39:50|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068810000|2021-09-08 02:40:10|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1631068820000|2021-09-08 02:40:20|618.17|615.37|618.07|615.27|618.17|615.37|618.07|615.27|0
1631068830000|2021-09-08 02:40:30|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1631068860000|2021-09-08 02:41:00|618.07|615.27|618.17|615.37|618.17|615.37|618.07|615.27|0
1631068890000|2021-09-08 02:41:30|617.97|615.17|617.97|615.17|618.07|615.27|617.97|615.17|0
1631068900000|2021-09-08 02:41:40|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631068970000|2021-09-08 02:42:50|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631068990000|2021-09-08 02:43:10|618.17|615.37|618.36|615.56|618.36|615.56|618.17|615.37|0
1631069060000|2021-09-08 02:44:20|618.17|615.37|618.17|615.37|618.17|615.37|618.17|615.37|0
1631069070000|2021-09-08 02:44:30|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069110000|2021-09-08 02:45:10|618.45|615.65|618.55|615.75|618.55|615.75|618.45|615.65|0
1631069130000|2021-09-08 02:45:30|618.36|615.56|618.55|615.75|618.55|615.75|618.36|615.56|0
1631069140000|2021-09-08 02:45:40|618.36|615.56|618.55|615.75|618.55|615.75|618.36|615.56|0
1631069240000|2021-09-08 02:47:20|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069250000|2021-09-08 02:47:30|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631069260000|2021-09-08 02:47:40|618.36|615.56|618.55|615.75|618.55|615.75|618.36|615.56|0
1631069270000|2021-09-08 02:47:50|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069280000|2021-09-08 02:48:00|618.55|615.75|618.36|615.56|618.55|615.75|618.36|615.56|0
1631069330000|2021-09-08 02:48:50|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631069360000|2021-09-08 02:49:20|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069380000|2021-09-08 02:49:40|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631069430000|2021-09-08 02:50:30|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069480000|2021-09-08 02:51:20|618.16|615.36|618.36|615.56|618.36|615.56|618.16|615.36|0
1631069580000|2021-09-08 02:53:00|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631069600000|2021-09-08 02:53:20|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1631069610000|2021-09-08 02:53:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631069640000|2021-09-08 02:54:00|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069720000|2021-09-08 02:55:20|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631069730000|2021-09-08 02:55:30|618.45|615.65|618.55|615.75|618.55|615.75|618.45|615.65|0
1631069820000|2021-09-08 02:57:00|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1631069880000|2021-09-08 02:58:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631069900000|2021-09-08 02:58:20|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631069960000|2021-09-08 02:59:20|617.97|615.17|617.97|615.17|618.16|615.36|617.97|615.17|0
1631069970000|2021-09-08 02:59:30|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631069990000|2021-09-08 02:59:50|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1631070000000|2021-09-08 03:00:00|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631070030000|2021-09-08 03:00:30|618.35|615.55|618.35|615.55|618.35|615.55|618.16|615.36|0
1631070040000|2021-09-08 03:00:40|618.25|615.45|618.35|615.55|618.35|615.55|618.25|615.45|0
1631070050000|2021-09-08 03:00:50|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631070060000|2021-09-08 03:01:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070100000|2021-09-08 03:01:40|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631070120000|2021-09-08 03:02:00|618.35|615.55|618.55|615.75|618.55|615.75|618.35|615.55|0
1631070130000|2021-09-08 03:02:10|618.35|615.55|618.45|615.65|618.45|615.65|618.35|615.55|0
1631070140000|2021-09-08 03:02:20|618.55|615.75|618.55|615.75|618.55|615.75|618.35|615.55|0
1631070180000|2021-09-08 03:03:00|618.35|615.55|618.45|615.65|618.55|615.75|618.35|615.55|0
1631070190000|2021-09-08 03:03:10|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070210000|2021-09-08 03:03:30|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631070240000|2021-09-08 03:04:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070290000|2021-09-08 03:04:50|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631070320000|2021-09-08 03:05:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070410000|2021-09-08 03:06:50|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1631070420000|2021-09-08 03:07:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070450000|2021-09-08 03:07:30|618.44|615.64|618.55|615.75|618.55|615.75|618.44|615.64|0
1631070470000|2021-09-08 03:07:50|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070480000|2021-09-08 03:08:00|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1631070500000|2021-09-08 03:08:20|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1631070540000|2021-09-08 03:09:00|618.74|615.94|618.74|615.94|618.74|615.94|618.74|615.94|0
1631070560000|2021-09-08 03:09:20|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1631070620000|2021-09-08 03:10:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070680000|2021-09-08 03:11:20|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1631070690000|2021-09-08 03:11:30|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070730000|2021-09-08 03:12:10|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1631070770000|2021-09-08 03:12:50|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070780000|2021-09-08 03:13:00|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1631070800000|2021-09-08 03:13:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631070920000|2021-09-08 03:15:20|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1631070990000|2021-09-08 03:16:30|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631071010000|2021-09-08 03:16:50|618.54|615.74|618.54|615.74|618.54|615.74|618.44|615.64|0
1631071020000|2021-09-08 03:17:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1631071050000|2021-09-08 03:17:30|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1631071060000|2021-09-08 03:17:40|617.76|614.96|617.76|614.96|617.76|614.96|617.76|614.96|0
1631071080000|2021-09-08 03:18:00|617.57|614.77|617.76|614.96|617.76|614.96|617.57|614.77|0
1631071090000|2021-09-08 03:18:10|617.57|614.77|617.76|614.96|617.76|614.96|617.57|614.77|0
1631071100000|2021-09-08 03:18:20|617.57|614.77|617.76|614.96|617.76|614.96|617.57|614.77|0
1631071150000|2021-09-08 03:19:10|617.57|614.77|617.57|614.77|617.57|614.77|617.57|614.77|0
1631071200000|2021-09-08 03:20:00|617.76|614.96|617.76|614.96|617.76|614.96|617.76|614.96|0
1631071210000|2021-09-08 03:20:10|617.57|614.77|617.57|614.77|617.57|614.77|617.57|614.77|0
1631071220000|2021-09-08 03:20:20|617.76|614.96|617.57|614.77|617.76|614.96|617.57|614.77|0
1631071250000|2021-09-08 03:20:50|617.37|614.57|617.57|614.77|617.57|614.77|617.37|614.57|0
1631071260000|2021-09-08 03:21:00|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1631071270000|2021-09-08 03:21:10|617.57|614.77|617.37|614.57|617.57|614.77|617.37|614.57|0
1631071310000|2021-09-08 03:21:50|617.47|614.67|617.37|614.57|617.47|614.67|617.37|614.57|0
1631071320000|2021-09-08 03:22:00|617.57|614.77|617.57|614.77|617.57|614.77|617.57|614.77|0
1631071340000|2021-09-08 03:22:20|617.47|614.67|617.47|614.67|617.47|614.67|617.47|614.67|0
1631071350000|2021-09-08 03:22:30|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1631071370000|2021-09-08 03:22:50|617.57|614.77|617.37|614.57|617.57|614.77|617.37|614.57|0
1631071390000|2021-09-08 03:23:10|617.57|614.77|617.57|614.77|617.57|614.77|617.57|614.77|0
1631071400000|2021-09-08 03:23:20|617.37|614.57|617.37|614.57|617.37|614.57|617.37|614.57|0
1631071410000|2021-09-08 03:23:30|617.18|614.38|617.18|614.38|617.18|614.38|617.18|614.38|0
1631071430000|2021-09-08 03:23:50|616.98|614.18|616.98|614.18|616.98|614.18|616.98|614.18|0
1631071490000|2021-09-08 03:24:50|616.79|613.99|616.98|614.18|616.98|614.18|616.79|613.99|0
1631071500000|2021-09-08 03:25:00|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1631071510000|2021-09-08 03:25:10|616.98|614.18|616.98|614.18|616.98|614.18|616.98|614.18|0
1631071520000|2021-09-08 03:25:20|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1631071530000|2021-09-08 03:25:30|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1631071550000|2021-09-08 03:25:50|616.4|613.6|616.59|613.79|616.59|613.79|616.4|613.6|0
1631071560000|2021-09-08 03:26:00|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1631071570000|2021-09-08 03:26:10|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1631071590000|2021-09-08 03:26:30|616.4|613.6|616.59|613.79|616.59|613.79|616.4|613.6|0
1631071610000|2021-09-08 03:26:50|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1631071650000|2021-09-08 03:27:30|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1631071670000|2021-09-08 03:27:50|616.79|613.99|616.79|613.99|616.79|613.99|616.79|613.99|0
1631071680000|2021-09-08 03:28:00|616.59|613.79|616.59|613.79|616.59|613.79|616.59|613.79|0
1631071690000|2021-09-08 03:28:10|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1631071710000|2021-09-08 03:28:30|616.21|613.41|616.4|613.6|616.4|613.6|616.21|613.41|0
1631071800000|2021-09-08 03:30:00|616.59|613.79|616.4|613.6|616.59|613.79|616.4|613.6|0
1631071810000|2021-09-08 03:30:10|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1631071830000|2021-09-08 03:30:30|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1631071850000|2021-09-08 03:30:50|616.2|613.4|616.2|613.4|616.2|613.4|616.2|613.4|0
1631071860000|2021-09-08 03:31:00|616.4|613.6|616.2|613.4|616.4|613.6|616.2|613.4|0
1631071870000|2021-09-08 03:31:10|616.4|613.6|616.4|613.6|616.4|613.6|616.4|613.6|0
1631071880000|2021-09-08 03:31:20|615.43|612.63|615.43|612.63|615.62|612.82|615.43|612.63|0
1631071890000|2021-09-08 03:31:30|615.23|612.43|614.85|612.05|615.23|612.43|614.85|612.05|0
1631071900000|2021-09-08 03:31:40|615.04|612.24|614.85|612.05|615.04|612.24|614.85|612.05|0
1631071910000|2021-09-08 03:31:50|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1631071920000|2021-09-08 03:32:00|614.85|612.05|614.85|612.05|614.85|612.05|614.65|611.85|0
1631071940000|2021-09-08 03:32:20|615.04|612.24|614.85|612.05|615.04|612.24|614.85|612.05|0
1631071950000|2021-09-08 03:32:30|614.84|612.04|614.84|612.04|614.84|612.04|614.46|611.66|0
1631071980000|2021-09-08 03:33:00|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1631071990000|2021-09-08 03:33:10|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1631072010000|2021-09-08 03:33:30|614.65|611.85|614.46|611.66|614.65|611.85|614.46|611.66|0
1631072020000|2021-09-08 03:33:40|614.65|611.85|614.46|611.66|614.65|611.85|614.46|611.66|0
1631072040000|2021-09-08 03:34:00|614.26|611.46|614.26|611.46|614.46|611.66|614.26|611.46|0
1631072050000|2021-09-08 03:34:10|614.46|611.66|614.65|611.85|614.65|611.85|614.46|611.66|0
1631072060000|2021-09-08 03:34:20|614.46|611.66|614.46|611.66|614.46|611.66|614.46|611.66|0
1631072070000|2021-09-08 03:34:30|614.26|611.46|614.46|611.66|614.46|611.66|614.26|611.46|0
1631072100000|2021-09-08 03:35:00|614.65|611.85|614.65|611.85|614.65|611.85|614.46|611.66|0
1631072110000|2021-09-08 03:35:10|614.46|611.66|614.65|611.85|614.65|611.85|614.46|611.66|0
1631072140000|2021-09-08 03:35:40|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631072150000|2021-09-08 03:35:50|614.74|611.94|614.65|611.85|614.74|611.94|614.65|611.85|0
1631072180000|2021-09-08 03:36:20|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631072200000|2021-09-08 03:36:40|615.04|612.24|614.84|612.04|615.04|612.24|614.84|612.04|0
1631072210000|2021-09-08 03:36:50|615.04|612.24|615.04|612.24|615.04|612.24|615.04|612.24|0
1631072220000|2021-09-08 03:37:00|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631072240000|2021-09-08 03:37:20|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1631072250000|2021-09-08 03:37:30|614.84|612.04|614.65|611.85|614.84|612.04|614.65|611.85|0
1631072260000|2021-09-08 03:37:40|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631072270000|2021-09-08 03:37:50|615.04|612.24|614.84|612.04|615.04|612.24|614.84|612.04|0
1631072280000|2021-09-08 03:38:00|614.65|611.85|614.45|611.65|614.65|611.85|614.45|611.65|0
1631072290000|2021-09-08 03:38:10|614.26|611.46|614.45|611.65|614.45|611.65|614.26|611.46|0
1631072300000|2021-09-08 03:38:20|614.35|611.55|614.45|611.65|614.45|611.65|614.35|611.55|0
1631072330000|2021-09-08 03:38:50|614.35|611.55|614.26|611.46|614.45|611.65|614.26|611.46|0
1631072340000|2021-09-08 03:39:00|614.45|611.65|614.07|611.27|614.45|611.65|614.07|611.27|0
1631072350000|2021-09-08 03:39:10|613.97|611.17|613.68|610.88|613.97|611.17|613.68|610.88|0
1631072360000|2021-09-08 03:39:20|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1631072370000|2021-09-08 03:39:30|613.68|610.88|613.87|611.07|613.87|611.07|613.68|610.88|0
1631072390000|2021-09-08 03:39:50|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1631072400000|2021-09-08 03:40:00|613.48|610.68|613.68|610.88|613.68|610.88|613.48|610.68|0
1631072420000|2021-09-08 03:40:20|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1631072430000|2021-09-08 03:40:30|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1631072440000|2021-09-08 03:40:40|613.48|610.68|613.48|610.68|613.68|610.88|613.48|610.68|0
1631072470000|2021-09-08 03:41:10|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1631072490000|2021-09-08 03:41:30|613.48|610.68|613.48|610.68|613.48|610.68|613.48|610.68|0
1631072500000|2021-09-08 03:41:40|613.68|610.88|613.68|610.88|613.68|610.88|613.68|610.88|0
1631072520000|2021-09-08 03:42:00|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1631072530000|2021-09-08 03:42:10|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1631072540000|2021-09-08 03:42:20|613.87|611.07|614.07|611.27|614.07|611.27|613.87|611.07|0
1631072550000|2021-09-08 03:42:30|613.87|611.07|614.06|611.26|614.06|611.26|613.87|611.07|0
1631072560000|2021-09-08 03:42:40|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1631072570000|2021-09-08 03:42:50|613.68|610.88|613.87|611.07|613.87|611.07|613.68|610.88|0
1631072590000|2021-09-08 03:43:10|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1631072610000|2021-09-08 03:43:30|613.87|611.07|613.87|611.07|613.87|611.07|613.87|611.07|0
1631072620000|2021-09-08 03:43:40|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1631072640000|2021-09-08 03:44:00|614.26|611.46|614.26|611.46|614.26|611.46|614.06|611.26|0
1631072680000|2021-09-08 03:44:40|614.16|611.36|614.06|611.26|614.16|611.36|614.06|611.26|0
1631072690000|2021-09-08 03:44:50|614.26|611.46|614.26|611.46|614.26|611.46|614.26|611.46|0
1631072700000|2021-09-08 03:45:00|614.06|611.26|614.06|611.26|614.06|611.26|614.06|611.26|0
1631072730000|2021-09-08 03:45:30|614.16|611.36|614.06|611.26|614.16|611.36|614.06|611.26|0
1631072760000|2021-09-08 03:46:00|614.26|611.46|614.26|611.46|614.26|611.46|614.26|611.46|0
1631072780000|2021-09-08 03:46:20|614.35|611.55|614.35|611.55|614.35|611.55|614.35|611.55|0
1631072790000|2021-09-08 03:46:30|614.45|611.65|614.45|611.65|614.45|611.65|614.45|611.65|0
1631072800000|2021-09-08 03:46:40|614.64|611.84|614.45|611.65|614.64|611.84|614.45|611.65|0
1631072810000|2021-09-08 03:46:50|614.64|611.84|614.64|611.84|614.64|611.84|614.45|611.65|0
1631072850000|2021-09-08 03:47:30|614.45|611.65|614.64|611.84|614.64|611.84|614.45|611.65|0
1631072880000|2021-09-08 03:48:00|614.84|612.04|615.03|612.23|615.03|612.23|614.84|612.04|0
1631072890000|2021-09-08 03:48:10|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631072900000|2021-09-08 03:48:20|614.93|612.13|614.84|612.04|614.93|612.13|614.84|612.04|0
1631072990000|2021-09-08 03:49:50|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073000000|2021-09-08 03:50:00|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631073020000|2021-09-08 03:50:20|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073050000|2021-09-08 03:50:50|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631073120000|2021-09-08 03:52:00|615.03|612.23|615.03|612.23|615.03|612.23|614.84|612.04|0
1631073160000|2021-09-08 03:52:40|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1631073250000|2021-09-08 03:54:10|615.03|612.23|614.84|612.04|615.03|612.23|614.84|612.04|0
1631073340000|2021-09-08 03:55:40|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073370000|2021-09-08 03:56:10|615.03|612.23|614.83|612.03|615.03|612.23|614.83|612.03|0
1631073420000|2021-09-08 03:57:00|614.64|611.84|614.83|612.03|614.83|612.03|614.64|611.84|0
1631073440000|2021-09-08 03:57:20|614.64|611.84|614.83|612.03|614.83|612.03|614.64|611.84|0
1631073470000|2021-09-08 03:57:50|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073480000|2021-09-08 03:58:00|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073500000|2021-09-08 03:58:20|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073510000|2021-09-08 03:58:30|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073540000|2021-09-08 03:59:00|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073590000|2021-09-08 03:59:50|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073600000|2021-09-08 04:00:00|615.03|612.23|615.22|612.42|615.22|612.42|615.03|612.23|0
1631073610000|2021-09-08 04:00:10|615.03|612.23|615.03|612.23|615.03|612.23|615.03|612.23|0
1631073620000|2021-09-08 04:00:20|615.22|612.42|615.03|612.23|615.22|612.42|615.03|612.23|0
1631073660000|2021-09-08 04:01:00|615.22|612.42|615.03|612.23|615.22|612.42|615.03|612.23|0
1631073720000|2021-09-08 04:02:00|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073770000|2021-09-08 04:02:50|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1631073780000|2021-09-08 04:03:00|614.83|612.03|614.64|611.84|614.83|612.03|614.64|611.84|0
1631073890000|2021-09-08 04:04:50|614.44|611.64|614.44|611.64|614.44|611.64|614.44|611.64|0
1631073900000|2021-09-08 04:05:00|614.64|611.84|614.44|611.64|614.64|611.84|614.44|611.64|0
1631073920000|2021-09-08 04:05:20|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1631073930000|2021-09-08 04:05:30|614.83|612.03|614.64|611.84|614.83|612.03|614.64|611.84|0
1631073950000|2021-09-08 04:05:50|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631073970000|2021-09-08 04:06:10|615.02|612.22|614.83|612.03|615.02|612.22|614.83|612.03|0
1631074020000|2021-09-08 04:07:00|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1631074140000|2021-09-08 04:09:00|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631074170000|2021-09-08 04:09:30|614.64|611.84|614.64|611.84|614.64|611.84|614.64|611.84|0
1631074180000|2021-09-08 04:09:40|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1631074280000|2021-09-08 04:11:20|614.83|612.03|614.63|611.83|614.83|612.03|614.63|611.83|0
1631074360000|2021-09-08 04:12:40|614.44|611.64|614.44|611.64|614.44|611.64|614.44|611.64|0
1631074390000|2021-09-08 04:13:10|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1631074410000|2021-09-08 04:13:30|614.83|612.03|614.63|611.83|614.83|612.03|614.63|611.83|0
1631074440000|2021-09-08 04:14:00|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631074450000|2021-09-08 04:14:10|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1631074460000|2021-09-08 04:14:20|614.83|612.03|614.63|611.83|614.83|612.03|614.63|611.83|0
1631074480000|2021-09-08 04:14:40|614.44|611.64|614.63|611.83|614.63|611.83|614.44|611.64|0
1631074670000|2021-09-08 04:17:50|614.83|612.03|614.83|612.03|614.83|612.03|614.83|612.03|0
1631074710000|2021-09-08 04:18:30|614.63|611.83|614.63|611.83|614.63|611.83|614.63|611.83|0
1631074850000|2021-09-08 04:20:50|614.72|611.92|614.82|612.02|614.82|612.02|614.72|611.92|0
1631074870000|2021-09-08 04:21:10|614.63|611.83|614.82|612.02|614.82|612.02|614.63|611.83|0
1631074940000|2021-09-08 04:22:20|615.02|612.22|615.02|612.22|615.02|612.22|615.02|612.22|0
1631074950000|2021-09-08 04:22:30|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1631075010000|2021-09-08 04:23:30|615.41|612.61|615.21|612.41|615.41|612.61|615.21|612.41|0
1631075020000|2021-09-08 04:23:40|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1631075070000|2021-09-08 04:24:30|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1631075090000|2021-09-08 04:24:50|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1631075110000|2021-09-08 04:25:10|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1631075200000|2021-09-08 04:26:40|615.02|612.22|615.02|612.22|615.02|612.22|615.02|612.22|0
1631075220000|2021-09-08 04:27:00|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1631075360000|2021-09-08 04:29:20|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1631075400000|2021-09-08 04:30:00|615.21|612.41|615.21|612.41|615.21|612.41|615.21|612.41|0
1631075420000|2021-09-08 04:30:20|615.4|612.6|615.4|612.6|615.4|612.6|615.4|612.6|0
1631075440000|2021-09-08 04:30:40|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1631075460000|2021-09-08 04:31:00|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075470000|2021-09-08 04:31:10|615.6|612.8|615.79|612.99|615.79|612.99|615.6|612.8|0
1631075480000|2021-09-08 04:31:20|615.6|612.8|615.6|612.8|615.6|612.8|615.6|612.8|0
1631075500000|2021-09-08 04:31:40|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075520000|2021-09-08 04:32:00|615.6|612.8|615.79|612.99|615.79|612.99|615.6|612.8|0
1631075540000|2021-09-08 04:32:20|615.6|612.8|615.79|612.99|615.79|612.99|615.6|612.8|0
1631075610000|2021-09-08 04:33:30|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1631075630000|2021-09-08 04:33:50|616.18|613.38|616.18|613.38|616.18|613.38|616.18|613.38|0
1631075680000|2021-09-08 04:34:40|616.08|613.28|615.98|613.18|616.08|613.28|615.98|613.18|0
1631075690000|2021-09-08 04:34:50|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075700000|2021-09-08 04:35:00|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1631075760000|2021-09-08 04:36:00|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075850000|2021-09-08 04:37:30|615.98|613.18|615.79|612.99|615.98|613.18|615.79|612.99|0
1631075860000|2021-09-08 04:37:40|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1631075900000|2021-09-08 04:38:20|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075920000|2021-09-08 04:38:40|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631075930000|2021-09-08 04:38:50|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075940000|2021-09-08 04:39:00|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631075950000|2021-09-08 04:39:10|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631075980000|2021-09-08 04:39:40|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1631076010000|2021-09-08 04:40:10|615.79|612.99|615.98|613.18|615.98|613.18|615.79|612.99|0
1631076040000|2021-09-08 04:40:40|615.79|612.99|615.79|612.99|615.79|612.99|615.79|612.99|0
1631076120000|2021-09-08 04:42:00|615.98|613.18|615.98|613.18|615.98|613.18|615.98|613.18|0
1631076170000|2021-09-08 04:42:50|615.78|612.98|615.78|612.98|615.78|612.98|615.78|612.98|0
1631076210000|2021-09-08 04:43:30|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631076220000|2021-09-08 04:43:40|615.78|612.98|615.78|612.98|615.78|612.98|615.78|612.98|0
1631076240000|2021-09-08 04:44:00|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631076250000|2021-09-08 04:44:10|615.78|612.98|615.59|612.79|615.78|612.98|615.59|612.79|0
1631076280000|2021-09-08 04:44:40|615.78|612.98|615.78|612.98|615.78|612.98|615.78|612.98|0
1631076290000|2021-09-08 04:44:50|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631076300000|2021-09-08 04:45:00|615.78|612.98|615.59|612.79|615.78|612.98|615.59|612.79|0
1631076320000|2021-09-08 04:45:20|615.78|612.98|615.78|612.98|615.78|612.98|615.78|612.98|0
1631076330000|2021-09-08 04:45:30|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631076440000|2021-09-08 04:47:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631076570000|2021-09-08 04:49:30|615.59|612.79|615.59|612.79|615.59|612.79|615.59|612.79|0
1631076620000|2021-09-08 04:50:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631076660000|2021-09-08 04:51:00|615.59|612.79|615.39|612.59|615.59|612.79|615.39|612.59|0
1631076710000|2021-09-08 04:51:50|615.59|612.79|615.39|612.59|615.59|612.79|615.39|612.59|0
1631076820000|2021-09-08 04:53:40|615.2|612.4|615.39|612.59|615.39|612.59|615.2|612.4|0
1631076830000|2021-09-08 04:53:50|615.29|612.49|615.39|612.59|615.39|612.59|615.29|612.49|0
1631076860000|2021-09-08 04:54:20|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1631076880000|2021-09-08 04:54:40|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631076910000|2021-09-08 04:55:10|615.59|612.79|615.39|612.59|615.59|612.79|615.39|612.59|0
1631076990000|2021-09-08 04:56:30|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077010000|2021-09-08 04:56:50|615.39|612.59|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077020000|2021-09-08 04:57:00|615.39|612.59|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077040000|2021-09-08 04:57:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077050000|2021-09-08 04:57:30|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077200000|2021-09-08 05:00:00|615.78|612.98|615.58|612.78|615.78|612.98|615.58|612.78|0
1631077230000|2021-09-08 05:00:30|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077240000|2021-09-08 05:00:40|615.58|612.78|615.39|612.59|615.58|612.78|615.39|612.59|0
1631077250000|2021-09-08 05:00:50|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077270000|2021-09-08 05:01:10|615.39|612.59|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077280000|2021-09-08 05:01:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077290000|2021-09-08 05:01:30|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077320000|2021-09-08 05:02:00|615.39|612.59|615.39|612.59|615.58|612.78|615.39|612.59|0
1631077350000|2021-09-08 05:02:30|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077360000|2021-09-08 05:02:40|615.39|612.59|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077370000|2021-09-08 05:02:50|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077380000|2021-09-08 05:03:00|615.58|612.78|615.39|612.59|615.58|612.78|615.39|612.59|0
1631077390000|2021-09-08 05:03:10|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077460000|2021-09-08 05:04:20|615.78|612.98|615.78|612.98|615.78|612.98|615.78|612.98|0
1631077500000|2021-09-08 05:05:00|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077510000|2021-09-08 05:05:10|615.78|612.98|615.58|612.78|615.78|612.98|615.58|612.78|0
1631077540000|2021-09-08 05:05:40|615.39|612.59|615.19|612.39|615.58|612.78|615.19|612.39|0
1631077550000|2021-09-08 05:05:50|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077590000|2021-09-08 05:06:30|615.58|612.78|615.39|612.59|615.58|612.78|615.39|612.59|0
1631077600000|2021-09-08 05:06:40|615.58|612.78|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077610000|2021-09-08 05:06:50|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1631077620000|2021-09-08 05:07:00|615.58|612.78|615.58|612.78|615.77|612.97|615.58|612.78|0
1631077640000|2021-09-08 05:07:20|615.39|612.59|615.58|612.78|615.58|612.78|615.39|612.59|0
1631077650000|2021-09-08 05:07:30|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077680000|2021-09-08 05:08:00|615.19|612.39|615.19|612.39|615.39|612.59|615.19|612.39|0
1631077730000|2021-09-08 05:08:50|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077740000|2021-09-08 05:09:00|615.58|612.78|615.39|612.59|615.58|612.78|615.39|612.59|0
1631077750000|2021-09-08 05:09:10|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077760000|2021-09-08 05:09:20|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1631077770000|2021-09-08 05:09:30|615.19|612.39|615.19|612.39|615.39|612.59|615.19|612.39|0
1631077820000|2021-09-08 05:10:20|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1631077840000|2021-09-08 05:10:40|615.58|612.78|615.58|612.78|615.58|612.78|615.38|612.58|0
1631077850000|2021-09-08 05:10:50|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1631077860000|2021-09-08 05:11:00|615.48|612.68|615.58|612.78|615.58|612.78|615.48|612.68|0
1631077880000|2021-09-08 05:11:20|615.38|612.58|615.58|612.78|615.58|612.78|615.38|612.58|0
1631077900000|2021-09-08 05:11:40|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1631077920000|2021-09-08 05:12:00|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631077960000|2021-09-08 05:12:40|615.38|612.58|615.38|612.58|615.58|612.78|615.38|612.58|0
1631077990000|2021-09-08 05:13:10|615.19|612.39|615.38|612.58|615.38|612.58|615.19|612.39|0
1631078000000|2021-09-08 05:13:20|615.19|612.39|615.19|612.39|615.19|612.39|615.19|612.39|0
1631078040000|2021-09-08 05:14:00|615.09|612.29|615.19|612.39|615.19|612.39|615.09|612.29|0
1631078060000|2021-09-08 05:14:20|615|612.2|615|612.2|615|612.2|615|612.2|0
1631078080000|2021-09-08 05:14:40|614.8|612|614.61|611.81|614.8|612|614.61|611.81|0
1631078090000|2021-09-08 05:14:50|614.41|611.61|614.61|611.81|614.61|611.81|614.41|611.61|0
1631078100000|2021-09-08 05:15:00|614.51|611.71|614.61|611.81|614.61|611.81|614.51|611.71|0
1631078110000|2021-09-08 05:15:10|614.8|612|614.8|612|614.8|612|614.8|612|0
1631078130000|2021-09-08 05:15:30|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1631078140000|2021-09-08 05:15:40|614.8|612|614.8|612|614.8|612|614.8|612|0
1631078180000|2021-09-08 05:16:20|614.89|612.09|614.8|612|614.89|612.09|614.8|612|0
1631078190000|2021-09-08 05:16:30|614.99|612.19|614.99|612.19|615.19|612.39|614.99|612.19|0
1631078210000|2021-09-08 05:16:50|615.19|612.39|615.19|612.39|615.19|612.39|615.19|612.39|0
1631078220000|2021-09-08 05:17:00|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1631078240000|2021-09-08 05:17:20|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631078250000|2021-09-08 05:17:30|615.38|612.58|615.77|612.97|615.77|612.97|615.38|612.58|0
1631078260000|2021-09-08 05:17:40|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1631078270000|2021-09-08 05:17:50|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1631078290000|2021-09-08 05:18:10|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1631078300000|2021-09-08 05:18:20|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1631078340000|2021-09-08 05:19:00|615.96|613.16|615.96|613.16|615.96|613.16|615.77|612.97|0
1631078350000|2021-09-08 05:19:10|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1631078390000|2021-09-08 05:19:50|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1631078430000|2021-09-08 05:20:30|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1631078450000|2021-09-08 05:20:50|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1631078480000|2021-09-08 05:21:20|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631078500000|2021-09-08 05:21:40|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1631078530000|2021-09-08 05:22:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631078540000|2021-09-08 05:22:20|617.13|614.33|617.32|614.52|617.32|614.52|617.13|614.33|0
1631078550000|2021-09-08 05:22:30|617.13|614.33|616.93|614.13|617.13|614.33|616.93|614.13|0
1631078560000|2021-09-08 05:22:40|617.13|614.33|616.93|614.13|617.13|614.33|616.93|614.13|0
1631078590000|2021-09-08 05:23:10|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1631078610000|2021-09-08 05:23:30|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1631078630000|2021-09-08 05:23:50|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1631078650000|2021-09-08 05:24:10|617.22|614.42|617.51|614.71|617.51|614.71|617.22|614.42|0
1631078670000|2021-09-08 05:24:30|617.61|614.81|617.51|614.71|617.61|614.81|617.51|614.71|0
1631078680000|2021-09-08 05:24:40|617.71|614.91|617.51|614.71|617.71|614.91|617.51|614.71|0
1631078700000|2021-09-08 05:25:00|617.71|614.91|617.51|614.71|617.71|614.91|617.51|614.71|0
1631078710000|2021-09-08 05:25:10|617.71|614.91|617.51|614.71|617.71|614.91|617.51|614.71|0
1631078780000|2021-09-08 05:26:20|617.71|614.91|617.71|614.91|617.71|614.91|617.71|614.91|0
1631078800000|2021-09-08 05:26:40|617.61|614.81|617.71|614.91|617.71|614.91|617.61|614.81|0
1631078810000|2021-09-08 05:26:50|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631078830000|2021-09-08 05:27:10|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1631078840000|2021-09-08 05:27:20|617.51|614.71|617.32|614.52|617.51|614.71|617.32|614.52|0
1631078880000|2021-09-08 05:28:00|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631078890000|2021-09-08 05:28:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631078900000|2021-09-08 05:28:20|617.12|614.32|616.93|614.13|617.12|614.32|616.93|614.13|0
1631078910000|2021-09-08 05:28:30|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631078930000|2021-09-08 05:28:50|617.02|614.22|617.02|614.22|617.02|614.22|617.02|614.22|0
1631078940000|2021-09-08 05:29:00|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631078950000|2021-09-08 05:29:10|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631078960000|2021-09-08 05:29:20|617.32|614.52|617.32|614.52|617.41|614.61|617.32|614.52|0
1631078970000|2021-09-08 05:29:30|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631078980000|2021-09-08 05:29:40|617.41|614.61|617.51|614.71|617.51|614.71|617.41|614.61|0
1631079010000|2021-09-08 05:30:10|617.71|614.91|617.51|614.71|617.71|614.91|617.51|614.71|0
1631079030000|2021-09-08 05:30:30|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1631079050000|2021-09-08 05:30:50|617.02|614.22|617.12|614.32|617.12|614.32|617.02|614.22|0
1631079070000|2021-09-08 05:31:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079080000|2021-09-08 05:31:20|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631079100000|2021-09-08 05:31:40|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079110000|2021-09-08 05:31:50|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631079120000|2021-09-08 05:32:00|617.32|614.52|617.12|614.32|617.32|614.52|617.12|614.32|0
1631079130000|2021-09-08 05:32:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079150000|2021-09-08 05:32:30|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631079170000|2021-09-08 05:32:50|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079180000|2021-09-08 05:33:00|616.73|613.93|616.93|614.13|616.93|614.13|616.73|613.93|0
1631079200000|2021-09-08 05:33:20|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631079220000|2021-09-08 05:33:40|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079230000|2021-09-08 05:33:50|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1631079260000|2021-09-08 05:34:20|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079280000|2021-09-08 05:34:40|616.73|613.93|616.73|613.93|616.93|614.13|616.73|613.93|0
1631079310000|2021-09-08 05:35:10|616.93|614.13|616.93|614.13|617.12|614.32|616.93|614.13|0
1631079360000|2021-09-08 05:36:00|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1631079370000|2021-09-08 05:36:10|616.93|614.13|616.93|614.13|616.93|614.13|616.83|614.03|0
1631079380000|2021-09-08 05:36:20|616.73|613.93|616.93|614.13|616.93|614.13|616.73|613.93|0
1631079390000|2021-09-08 05:36:30|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1631079430000|2021-09-08 05:37:10|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1631079440000|2021-09-08 05:37:20|617.12|614.32|616.93|614.13|617.12|614.32|616.93|614.13|0
1631079460000|2021-09-08 05:37:40|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631079480000|2021-09-08 05:38:00|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631079510000|2021-09-08 05:38:30|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079580000|2021-09-08 05:39:40|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1631079650000|2021-09-08 05:40:50|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079660000|2021-09-08 05:41:00|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631079670000|2021-09-08 05:41:10|617.51|614.71|617.51|614.71|617.51|614.71|617.31|614.51|0
1631079700000|2021-09-08 05:41:40|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631079710000|2021-09-08 05:41:50|617.41|614.61|617.31|614.51|617.41|614.61|617.31|614.51|0
1631079740000|2021-09-08 05:42:20|617.12|614.32|617.31|614.51|617.31|614.51|617.12|614.32|0
1631079840000|2021-09-08 05:44:00|617.41|614.61|617.41|614.61|617.41|614.61|617.41|614.61|0
1631079850000|2021-09-08 05:44:10|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079860000|2021-09-08 05:44:20|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1631079870000|2021-09-08 05:44:30|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079880000|2021-09-08 05:44:40|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1631079920000|2021-09-08 05:45:20|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079960000|2021-09-08 05:46:00|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1631079970000|2021-09-08 05:46:10|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631079980000|2021-09-08 05:46:20|617.7|614.9|617.51|614.71|617.7|614.9|617.51|614.71|0
1631079990000|2021-09-08 05:46:30|617.7|614.9|617.7|614.9|617.7|614.9|617.7|614.9|0
1631080020000|2021-09-08 05:47:00|617.51|614.71|617.51|614.71|617.51|614.71|617.51|614.71|0
1631080030000|2021-09-08 05:47:10|617.7|614.9|617.5|614.7|617.7|614.9|617.5|614.7|0
1631080050000|2021-09-08 05:47:30|617.7|614.9|617.5|614.7|617.7|614.9|617.5|614.7|0
1631080110000|2021-09-08 05:48:30|617.31|614.51|617.12|614.32|617.31|614.51|617.12|614.32|0
1631080120000|2021-09-08 05:48:40|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080150000|2021-09-08 05:49:10|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631080160000|2021-09-08 05:49:20|617.21|614.41|617.31|614.51|617.31|614.51|617.12|614.32|0
1631080170000|2021-09-08 05:49:30|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1631080180000|2021-09-08 05:49:40|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080200000|2021-09-08 05:50:00|617.12|614.32|617.31|614.51|617.31|614.51|617.12|614.32|0
1631080210000|2021-09-08 05:50:10|617.12|614.32|617.31|614.51|617.31|614.51|617.12|614.32|0
1631080240000|2021-09-08 05:50:40|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080320000|2021-09-08 05:52:00|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080330000|2021-09-08 05:52:10|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080350000|2021-09-08 05:52:30|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080360000|2021-09-08 05:52:40|617.4|614.6|617.5|614.7|617.5|614.7|617.4|614.6|0
1631080410000|2021-09-08 05:53:30|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080460000|2021-09-08 05:54:20|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1631080470000|2021-09-08 05:54:30|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080480000|2021-09-08 05:54:40|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080500000|2021-09-08 05:55:00|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080510000|2021-09-08 05:55:10|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080560000|2021-09-08 05:56:00|617.11|614.31|617.31|614.51|617.31|614.51|617.11|614.31|0
1631080570000|2021-09-08 05:56:10|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631080600000|2021-09-08 05:56:40|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1631080620000|2021-09-08 05:57:00|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631080710000|2021-09-08 05:58:30|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1631080720000|2021-09-08 05:58:40|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631080730000|2021-09-08 05:58:50|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1631080740000|2021-09-08 05:59:00|617.01|614.21|617.11|614.31|617.11|614.31|617.01|614.21|0
1631080750000|2021-09-08 05:59:10|617.31|614.51|617.31|614.51|617.31|614.51|617.31|614.51|0
1631080770000|2021-09-08 05:59:30|617.5|614.7|617.5|614.7|617.5|614.7|617.31|614.51|0
1631080790000|2021-09-08 05:59:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631080800000|2021-09-08 06:00:00|617.5|614.7|617.89|615.09|617.89|615.09|617.5|614.7|0
1631080810000|2021-09-08 06:00:10|617.69|614.89|617.5|614.7|617.69|614.89|617.5|614.7|0
1631080820000|2021-09-08 06:00:20|617.69|614.89|617.69|614.89|617.69|614.89|617.5|614.7|0
1631080830000|2021-09-08 06:00:30|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080850000|2021-09-08 06:00:50|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631080860000|2021-09-08 06:01:00|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080870000|2021-09-08 06:01:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631080880000|2021-09-08 06:01:20|617.5|614.7|617.5|614.7|617.5|614.7|617.3|614.5|0
1631080890000|2021-09-08 06:01:30|617.3|614.5|617.5|614.7|617.5|614.7|617.3|614.5|0
1631080900000|2021-09-08 06:01:40|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631080910000|2021-09-08 06:01:50|617.2|614.4|617.3|614.5|617.3|614.5|617.11|614.31|0
1631080920000|2021-09-08 06:02:00|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080930000|2021-09-08 06:02:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631080940000|2021-09-08 06:02:20|617.4|614.6|617.3|614.5|617.4|614.6|617.3|614.5|0
1631080950000|2021-09-08 06:02:30|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631080970000|2021-09-08 06:02:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631080980000|2021-09-08 06:03:00|617.5|614.7|617.5|614.7|617.5|614.7|617.3|614.5|0
1631080990000|2021-09-08 06:03:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631081000000|2021-09-08 06:03:20|617.11|614.31|617.3|614.5|617.3|614.5|617.11|614.31|0
1631081010000|2021-09-08 06:03:30|617.2|614.4|617.11|614.31|617.2|614.4|617.11|614.31|0
1631081020000|2021-09-08 06:03:40|617.3|614.5|617.3|614.5|617.3|614.5|617.2|614.4|0
1631081050000|2021-09-08 06:04:10|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631081060000|2021-09-08 06:04:20|617.69|614.89|617.5|614.7|617.69|614.89|617.5|614.7|0
1631081080000|2021-09-08 06:04:40|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631081110000|2021-09-08 06:05:10|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631081120000|2021-09-08 06:05:20|617.69|614.89|617.5|614.7|617.69|614.89|617.5|614.7|0
1631081130000|2021-09-08 06:05:30|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631081150000|2021-09-08 06:05:50|617.5|614.7|617.69|614.89|617.69|614.89|617.5|614.7|0
1631081160000|2021-09-08 06:06:00|617.89|615.09|617.89|615.09|617.89|615.09|617.89|615.09|0
1631081210000|2021-09-08 06:06:50|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1631081220000|2021-09-08 06:07:00|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631081230000|2021-09-08 06:07:10|617.5|614.7|617.5|614.7|617.5|614.7|617.5|614.7|0
1631081250000|2021-09-08 06:07:30|617.4|614.6|617.3|614.5|617.4|614.6|617.3|614.5|0
1631081270000|2021-09-08 06:07:50|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631081280000|2021-09-08 06:08:00|616.91|614.11|616.91|614.11|616.91|614.11|616.91|614.11|0
1631081290000|2021-09-08 06:08:10|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631081340000|2021-09-08 06:09:00|617.01|614.21|617.01|614.21|617.01|614.21|617.01|614.21|0
1631081350000|2021-09-08 06:09:10|616.91|614.11|617.11|614.31|617.11|614.31|616.91|614.11|0
1631081370000|2021-09-08 06:09:30|617.3|614.5|617.3|614.5|617.3|614.5|617.11|614.31|0
1631081380000|2021-09-08 06:09:40|617.5|614.7|617.69|614.89|617.69|614.89|617.5|614.7|0
1631081390000|2021-09-08 06:09:50|617.5|614.7|617.5|614.7|617.5|614.7|617.3|614.5|0
1631081400000|2021-09-08 06:10:00|617.3|614.5|617.11|614.31|617.3|614.5|617.11|614.31|0
1631081410000|2021-09-08 06:10:10|617.2|614.4|617.3|614.5|617.3|614.5|617.11|614.31|0
1631081430000|2021-09-08 06:10:30|617.39|614.59|617.3|614.5|617.39|614.59|617.3|614.5|0
1631081450000|2021-09-08 06:10:50|617.2|614.4|617.11|614.31|617.2|614.4|617.11|614.31|0
1631081470000|2021-09-08 06:11:10|617.3|614.5|617.2|614.4|617.3|614.5|617.2|614.4|0
1631081480000|2021-09-08 06:11:20|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631081510000|2021-09-08 06:11:50|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631081590000|2021-09-08 06:13:10|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1631081600000|2021-09-08 06:13:20|617.3|614.5|617.39|614.59|617.39|614.59|617.3|614.5|0
1631081610000|2021-09-08 06:13:30|617.49|614.69|617.49|614.69|617.49|614.69|617.39|614.59|0
1631081630000|2021-09-08 06:13:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631081640000|2021-09-08 06:14:00|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631081650000|2021-09-08 06:14:10|617.3|614.5|617.49|614.69|617.49|614.69|617.3|614.5|0
1631081660000|2021-09-08 06:14:20|617.69|614.89|617.49|614.69|617.69|614.89|617.49|614.69|0
1631081670000|2021-09-08 06:14:30|617.59|614.79|617.69|614.89|617.69|614.89|617.59|614.79|0
1631081680000|2021-09-08 06:14:40|617.49|614.69|617.69|614.89|617.69|614.89|617.49|614.69|0
1631081700000|2021-09-08 06:15:00|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631081710000|2021-09-08 06:15:10|617.69|614.89|617.49|614.69|617.69|614.89|617.49|614.69|0
1631081720000|2021-09-08 06:15:20|617.69|614.89|617.49|614.69|617.69|614.89|617.49|614.69|0
1631081730000|2021-09-08 06:15:30|617.69|614.89|617.69|614.89|617.69|614.89|617.59|614.79|0
1631081740000|2021-09-08 06:15:40|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631081750000|2021-09-08 06:15:50|617.3|614.5|617.49|614.69|617.49|614.69|617.3|614.5|0
1631081770000|2021-09-08 06:16:10|617.59|614.79|617.69|614.89|617.69|614.89|617.59|614.79|0
1631081790000|2021-09-08 06:16:30|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1631081810000|2021-09-08 06:16:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631081820000|2021-09-08 06:17:00|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1631081840000|2021-09-08 06:17:20|618.08|615.28|618.08|615.28|618.08|615.28|618.08|615.28|0
1631081850000|2021-09-08 06:17:30|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1631081860000|2021-09-08 06:17:40|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1631081870000|2021-09-08 06:17:50|618.27|615.47|618.07|615.27|618.27|615.47|618.07|615.27|0
1631081880000|2021-09-08 06:18:00|617.88|615.08|618.07|615.27|618.07|615.27|617.88|615.08|0
1631081900000|2021-09-08 06:18:20|617.88|615.08|617.88|615.08|618.07|615.27|617.88|615.08|0
1631081910000|2021-09-08 06:18:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1631081920000|2021-09-08 06:18:40|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1631081930000|2021-09-08 06:18:50|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1631081960000|2021-09-08 06:19:20|618.27|615.47|618.27|615.47|618.27|615.47|618.27|615.47|0
1631081970000|2021-09-08 06:19:30|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1631082010000|2021-09-08 06:20:10|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1631082020000|2021-09-08 06:20:20|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1631082030000|2021-09-08 06:20:30|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1631082060000|2021-09-08 06:21:00|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631082100000|2021-09-08 06:21:40|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1631082120000|2021-09-08 06:22:00|617.58|614.78|617.68|614.88|617.68|614.88|617.58|614.78|0
1631082130000|2021-09-08 06:22:10|617.49|614.69|617.49|614.69|617.58|614.78|617.49|614.69|0
1631082150000|2021-09-08 06:22:30|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1631082160000|2021-09-08 06:22:40|617.49|614.69|617.49|614.69|617.58|614.78|617.49|614.69|0
1631082180000|2021-09-08 06:23:00|617.58|614.78|617.49|614.69|617.68|614.88|617.49|614.69|0
1631082190000|2021-09-08 06:23:10|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1631082210000|2021-09-08 06:23:30|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631082230000|2021-09-08 06:23:50|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1631082240000|2021-09-08 06:24:00|617.49|614.69|617.29|614.49|617.49|614.69|617.29|614.49|0
1631082250000|2021-09-08 06:24:10|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1631082280000|2021-09-08 06:24:40|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1631082310000|2021-09-08 06:25:10|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1631082320000|2021-09-08 06:25:20|617.29|614.49|617.29|614.49|617.29|614.49|617.29|614.49|0
1631082350000|2021-09-08 06:25:50|617.68|614.88|617.49|614.69|617.68|614.88|617.49|614.69|0
1631082370000|2021-09-08 06:26:10|617.39|614.59|617.49|614.69|617.49|614.69|617.39|614.59|0
1631082380000|2021-09-08 06:26:20|617.68|614.88|617.49|614.69|617.68|614.88|617.49|614.69|0
1631082390000|2021-09-08 06:26:30|617.58|614.78|617.49|614.69|617.58|614.78|617.49|614.69|0
1631082400000|2021-09-08 06:26:40|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1631082410000|2021-09-08 06:26:50|617.58|614.78|617.49|614.69|617.58|614.78|617.49|614.69|0
1631082420000|2021-09-08 06:27:00|617.58|614.78|617.68|614.88|617.68|614.88|617.58|614.78|0
1631082440000|2021-09-08 06:27:20|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1631082450000|2021-09-08 06:27:30|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631082460000|2021-09-08 06:27:40|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1631082480000|2021-09-08 06:28:00|617.49|614.69|617.49|614.69|617.49|614.69|617.49|614.69|0
1631082490000|2021-09-08 06:28:10|617.29|614.49|617.1|614.3|617.29|614.49|617.1|614.3|0
1631082540000|2021-09-08 06:29:00|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1631082560000|2021-09-08 06:29:20|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1631082600000|2021-09-08 06:30:00|616.9|614.1|616.9|614.1|616.9|614.1|616.9|614.1|0
1631082620000|2021-09-08 06:30:20|617.1|614.3|616.9|614.1|617.1|614.3|616.9|614.1|0
1631082630000|2021-09-08 06:30:30|616.71|613.91|616.71|613.91|616.9|614.1|616.71|613.91|0
1631082640000|2021-09-08 06:30:40|616.9|614.1|616.71|613.91|616.9|614.1|616.71|613.91|0
1631082650000|2021-09-08 06:30:50|616.52|613.72|616.51|613.71|616.52|613.72|616.51|613.71|0
1631082660000|2021-09-08 06:31:00|616.41|613.61|616.51|613.71|616.51|613.71|616.32|613.52|0
1631082670000|2021-09-08 06:31:10|616.71|613.91|616.71|613.91|616.71|613.91|616.71|613.91|0
1631082690000|2021-09-08 06:31:30|616.51|613.71|616.51|613.71|616.51|613.71|616.51|613.71|0
1631082720000|2021-09-08 06:32:00|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1631082730000|2021-09-08 06:32:10|616.51|613.71|616.51|613.71|616.51|613.71|616.51|613.71|0
1631082740000|2021-09-08 06:32:20|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1631082760000|2021-09-08 06:32:40|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1631082770000|2021-09-08 06:32:50|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1631082780000|2021-09-08 06:33:00|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1631082790000|2021-09-08 06:33:10|615.93|613.13|616.13|613.33|616.13|613.33|615.93|613.13|0
1631082800000|2021-09-08 06:33:20|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1631082820000|2021-09-08 06:33:40|616.02|613.22|615.93|613.13|616.02|613.22|615.93|613.13|0
1631082850000|2021-09-08 06:34:10|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1631082860000|2021-09-08 06:34:20|615.93|613.13|615.93|613.13|615.93|613.13|615.74|612.94|0
1631082880000|2021-09-08 06:34:40|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1631082890000|2021-09-08 06:34:50|615.93|613.13|615.93|613.13|615.93|613.13|615.93|613.13|0
1631082900000|2021-09-08 06:35:00|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1631082950000|2021-09-08 06:35:50|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1631082960000|2021-09-08 06:36:00|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1631082970000|2021-09-08 06:36:10|615.15|612.35|615.15|612.35|615.15|612.35|615.15|612.35|0
1631082980000|2021-09-08 06:36:20|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1631082990000|2021-09-08 06:36:30|615.74|612.94|615.93|613.13|615.93|613.13|615.74|612.94|0
1631083010000|2021-09-08 06:36:50|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1631083020000|2021-09-08 06:37:00|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1631083030000|2021-09-08 06:37:10|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1631083050000|2021-09-08 06:37:30|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1631083060000|2021-09-08 06:37:40|615.35|612.55|615.15|612.35|615.35|612.55|615.15|612.35|0
1631083070000|2021-09-08 06:37:50|614.96|612.16|615.15|612.35|615.15|612.35|614.96|612.16|0
1631083080000|2021-09-08 06:38:00|614.96|612.16|614.96|612.16|615.15|612.35|614.96|612.16|0
1631083110000|2021-09-08 06:38:30|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1631083140000|2021-09-08 06:39:00|614.47|611.67|614.57|611.77|614.57|611.77|614.38|611.58|0
1631083150000|2021-09-08 06:39:10|614.76|611.96|614.76|611.96|614.76|611.96|614.57|611.77|0
1631083160000|2021-09-08 06:39:20|614.57|611.77|614.57|611.77|614.57|611.77|614.57|611.77|0
1631083200000|2021-09-08 06:40:00|614.47|611.67|614.47|611.67|614.47|611.67|614.47|611.67|0
1631083210000|2021-09-08 06:40:10|614.57|611.77|614.38|611.58|614.57|611.77|614.38|611.58|0
1631083220000|2021-09-08 06:40:20|614.57|611.77|614.57|611.77|614.57|611.77|614.57|611.77|0
1631083230000|2021-09-08 06:40:30|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1631083240000|2021-09-08 06:40:40|614.57|611.77|614.57|611.77|614.57|611.77|614.57|611.77|0
1631083320000|2021-09-08 06:42:00|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1631083330000|2021-09-08 06:42:10|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631083340000|2021-09-08 06:42:20|614.27|611.47|614.18|611.38|614.27|611.47|614.18|611.38|0
1631083360000|2021-09-08 06:42:40|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1631083390000|2021-09-08 06:43:10|614.37|611.57|614.18|611.38|614.37|611.57|614.18|611.38|0
1631083400000|2021-09-08 06:43:20|613.99|611.19|613.99|611.19|613.99|611.19|613.99|611.19|0
1631083410000|2021-09-08 06:43:30|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631083450000|2021-09-08 06:44:10|614.37|611.57|614.37|611.57|614.37|611.57|614.37|611.57|0
1631083460000|2021-09-08 06:44:20|614.57|611.77|614.57|611.77|614.57|611.77|614.57|611.77|0
1631083500000|2021-09-08 06:45:00|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1631083510000|2021-09-08 06:45:10|614.57|611.77|614.37|611.57|614.57|611.77|614.37|611.57|0
1631083520000|2021-09-08 06:45:20|614.57|611.77|614.57|611.77|614.57|611.77|614.57|611.77|0
1631083540000|2021-09-08 06:45:40|614.37|611.57|614.18|611.38|614.37|611.57|614.18|611.38|0
1631083560000|2021-09-08 06:46:00|613.99|611.19|613.99|611.19|613.99|611.19|613.99|611.19|0
1631083580000|2021-09-08 06:46:20|614.18|611.38|613.99|611.19|614.18|611.38|613.99|611.19|0
1631083620000|2021-09-08 06:47:00|614.18|611.38|614.18|611.38|614.18|611.38|614.18|611.38|0
1631083630000|2021-09-08 06:47:10|613.99|611.19|613.99|611.19|613.99|611.19|613.99|611.19|0
1631083650000|2021-09-08 06:47:30|613.79|610.99|613.79|610.99|613.79|610.99|613.79|610.99|0
1631083660000|2021-09-08 06:47:40|613.99|611.19|613.99|611.19|613.99|611.19|613.99|611.19|0
1631083670000|2021-09-08 06:47:50|613.79|610.99|613.4|610.6|613.79|610.99|613.4|610.6|0
1631083680000|2021-09-08 06:48:00|613.02|610.22|613.21|610.41|613.21|610.41|613.02|610.22|0
1631083690000|2021-09-08 06:48:10|613.02|610.22|613.02|610.22|613.02|610.22|613.02|610.22|0
1631083700000|2021-09-08 06:48:20|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1631083710000|2021-09-08 06:48:30|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1631083750000|2021-09-08 06:49:10|613.6|610.8|613.6|610.8|613.6|610.8|613.6|610.8|0
1631083760000|2021-09-08 06:49:20|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1631083780000|2021-09-08 06:49:40|613.21|610.41|613.4|610.6|613.4|610.6|613.21|610.41|0
1631083790000|2021-09-08 06:49:50|613.21|610.41|613.21|610.41|613.4|610.6|613.21|610.41|0
1631083800000|2021-09-08 06:50:00|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1631083810000|2021-09-08 06:50:10|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1631083840000|2021-09-08 06:50:40|613.11|610.31|613.21|610.41|613.21|610.41|613.01|610.21|0
1631083850000|2021-09-08 06:50:50|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1631083860000|2021-09-08 06:51:00|613.21|610.41|613.21|610.41|613.21|610.41|613.01|610.21|0
1631083870000|2021-09-08 06:51:10|613.01|610.21|612.82|610.02|613.01|610.21|612.82|610.02|0
1631083880000|2021-09-08 06:51:20|613.01|610.21|612.82|610.02|613.01|610.21|612.82|610.02|0
1631083900000|2021-09-08 06:51:40|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1631083920000|2021-09-08 06:52:00|612.53|609.73|612.43|609.63|612.53|609.73|612.43|609.63|0
1631083940000|2021-09-08 06:52:20|612.63|609.83|612.82|610.02|612.82|610.02|612.63|609.83|0
1631083950000|2021-09-08 06:52:30|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1631083960000|2021-09-08 06:52:40|612.82|610.02|612.82|610.02|613.01|610.21|612.82|610.02|0
1631083970000|2021-09-08 06:52:50|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1631083980000|2021-09-08 06:53:00|612.82|610.02|612.63|609.83|612.82|610.02|612.63|609.83|0
1631084040000|2021-09-08 06:54:00|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1631084060000|2021-09-08 06:54:20|612.52|609.72|612.43|609.63|612.52|609.72|612.43|609.63|0
1631084090000|2021-09-08 06:54:50|612.24|609.44|612.24|609.44|612.24|609.44|612.24|609.44|0
1631084100000|2021-09-08 06:55:00|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1631084120000|2021-09-08 06:55:20|612.63|609.83|612.63|609.83|612.63|609.83|612.63|609.83|0
1631084140000|2021-09-08 06:55:40|612.82|610.02|612.82|610.02|613.01|610.21|612.82|610.02|0
1631084150000|2021-09-08 06:55:50|613.01|610.21|612.82|610.02|613.01|610.21|612.82|610.02|0
1631084160000|2021-09-08 06:56:00|612.62|609.82|612.62|609.82|612.62|609.82|612.62|609.82|0
1631084170000|2021-09-08 06:56:10|612.43|609.63|612.62|609.82|612.62|609.82|612.43|609.63|0
1631084180000|2021-09-08 06:56:20|612.43|609.63|612.24|609.44|612.43|609.63|612.24|609.44|0
1631084190000|2021-09-08 06:56:30|612.04|609.24|612.24|609.44|612.24|609.44|612.04|609.24|0
1631084200000|2021-09-08 06:56:40|612.43|609.63|612.43|609.63|612.43|609.63|612.43|609.63|0
1631084220000|2021-09-08 06:57:00|612.82|610.02|612.82|610.02|612.82|610.02|612.82|610.02|0
1631084240000|2021-09-08 06:57:20|613.01|610.21|613.21|610.41|613.21|610.41|613.01|610.21|0
1631084270000|2021-09-08 06:57:50|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1631084280000|2021-09-08 06:58:00|613.21|610.41|613.21|610.41|613.21|610.41|613.01|610.21|0
1631084310000|2021-09-08 06:58:30|613.4|610.6|613.4|610.6|613.4|610.6|613.4|610.6|0
1631084320000|2021-09-08 06:58:40|613.21|610.41|613.01|610.21|613.21|610.41|613.01|610.21|0
1631084330000|2021-09-08 06:58:50|613.21|610.41|613.4|610.6|613.4|610.6|613.21|610.41|0
1631084360000|2021-09-08 06:59:20|613.2|610.4|613.01|610.21|613.2|610.4|613.01|610.21|0
1631084370000|2021-09-08 06:59:30|613.2|610.4|613.2|610.4|613.2|610.4|613.01|610.21|0
1631084390000|2021-09-08 06:59:50|613.01|610.21|612.82|610.02|613.01|610.21|612.82|610.02|0
1631084400000|2021-09-08 07:00:00|612.43|609.63|612.04|609.24|612.43|609.63|612.04|609.24|0
1631084410000|2021-09-08 07:00:10|612.24|609.44|612.24|609.44|612.24|609.44|612.04|609.24|0
1631084420000|2021-09-08 07:00:20|612.43|609.63|612.24|609.44|612.43|609.63|612.04|609.24|0
1631084430000|2021-09-08 07:00:30|612.43|609.63|612.24|609.44|612.43|609.63|612.24|609.44|0
1631084440000|2021-09-08 07:00:40|612.04|609.24|613.01|610.21|613.01|610.21|612.04|609.24|0
1631084450000|2021-09-08 07:00:50|612.82|610.02|612.62|609.82|612.82|610.02|612.62|609.82|0
1631084460000|2021-09-08 07:01:00|612.04|609.24|612.24|609.44|612.24|609.44|612.04|609.24|0
1631084470000|2021-09-08 07:01:10|612.43|609.63|612.04|609.24|612.43|609.63|612.04|609.24|0
1631084480000|2021-09-08 07:01:20|612.43|609.63|612.24|609.44|612.43|609.63|612.04|609.24|0
1631084490000|2021-09-08 07:01:30|612.04|609.24|612.43|609.63|612.43|609.63|612.04|609.24|0
1631084500000|2021-09-08 07:01:40|612.24|609.44|612.13|609.33|612.24|609.44|612.04|609.24|0
1631084510000|2021-09-08 07:01:50|612.04|609.24|612.04|609.24|612.04|609.24|612.04|609.24|0
1631084520000|2021-09-08 07:02:00|612.43|609.63|612.23|609.43|612.62|609.82|612.23|609.43|0
1631084530000|2021-09-08 07:02:10|612.13|609.33|612.43|609.63|612.43|609.63|612.04|609.24|0
1631084540000|2021-09-08 07:02:20|612.62|609.82|612.62|609.82|613.01|610.21|612.62|609.82|0
1631084550000|2021-09-08 07:02:30|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1631084560000|2021-09-08 07:02:40|612.82|610.02|613.01|610.21|613.01|610.21|612.62|609.82|0
1631084570000|2021-09-08 07:02:50|612.82|610.02|612.33|609.53|612.82|610.02|612.33|609.53|0
1631084580000|2021-09-08 07:03:00|612.04|609.24|612.04|609.24|612.04|609.24|612.04|609.24|0
1631084600000|2021-09-08 07:03:20|612.23|609.43|612.82|610.02|612.82|610.02|612.23|609.43|0
1631084610000|2021-09-08 07:03:30|612.62|609.82|612.43|609.63|612.62|609.82|612.43|609.63|0
1631084620000|2021-09-08 07:03:40|612.23|609.43|612.04|609.24|612.23|609.43|612.04|609.24|0
1631084630000|2021-09-08 07:03:50|612.23|609.43|612.04|609.24|612.23|609.43|612.04|609.24|0
1631084640000|2021-09-08 07:04:00|612.23|609.43|612.23|609.43|612.23|609.43|612.04|609.24|0
1631084650000|2021-09-08 07:04:10|612.13|609.33|612.04|609.24|612.23|609.43|612.04|609.24|0
1631084660000|2021-09-08 07:04:20|612.23|609.43|612.23|609.43|612.23|609.43|612.04|609.24|0
1631084670000|2021-09-08 07:04:30|612.43|609.63|612.62|609.82|612.62|609.82|612.43|609.63|0
1631084680000|2021-09-08 07:04:40|612.43|609.63|612.04|609.24|612.43|609.63|612.04|609.24|0
1631084690000|2021-09-08 07:04:50|612.23|609.43|612.13|609.33|612.23|609.43|612.13|609.33|0
1631084700000|2021-09-08 07:05:00|611.84|609.44|610.48|608.08|611.84|609.44|610.48|608.08|0
1631084710000|2021-09-08 07:05:10|610.1|607.7|609.32|606.92|610.1|607.7|609.32|606.92|0
1631084720000|2021-09-08 07:05:20|609.52|607.12|610.29|607.89|610.29|607.89|609.52|607.12|0
1631084730000|2021-09-08 07:05:30|610.48|608.08|610.48|608.08|610.48|608.08|610.29|607.89|0
1631084740000|2021-09-08 07:05:40|610.29|607.89|609.71|607.31|610.29|607.89|609.52|607.12|0
1631084750000|2021-09-08 07:05:50|609.52|607.12|609.52|607.12|609.52|607.12|609.52|607.12|0
1631084760000|2021-09-08 07:06:00|608.07|605.67|606.9|604.5|608.07|605.67|606.9|604.5|0
1631084770000|2021-09-08 07:06:10|607.1|604.7|607.29|604.89|607.29|604.89|607.1|604.7|0
1631084780000|2021-09-08 07:06:20|607.68|605.28|608.66|606.26|608.66|606.26|607.48|605.08|0
1631084790000|2021-09-08 07:06:30|608.08|605.68|609.06|606.66|609.06|606.66|607.88|605.48|0
1631084800000|2021-09-08 07:06:40|608.87|606.47|608.87|606.47|609.06|606.66|608.87|606.47|0
1631084810000|2021-09-08 07:06:50|609.06|606.66|608.87|606.47|609.06|606.66|608.87|606.47|0
1631084820000|2021-09-08 07:07:00|609.06|606.66|609.45|607.05|609.45|607.05|609.06|606.66|0
1631084830000|2021-09-08 07:07:10|609.25|606.85|609.83|607.43|609.83|607.43|609.06|606.66|0
1631084840000|2021-09-08 07:07:20|609.64|607.24|609.64|607.24|609.64|607.24|609.54|607.14|0
1631084850000|2021-09-08 07:07:30|609.25|606.85|609.25|606.85|609.25|606.85|609.25|606.85|0
1631084860000|2021-09-08 07:07:40|609.45|607.05|610.02|607.62|610.02|607.62|609.45|607.05|0
1631084870000|2021-09-08 07:07:50|610.41|608.01|610.22|607.82|610.5|608.1|610.22|607.82|0
1631084880000|2021-09-08 07:08:00|609.64|607.24|608.87|606.47|609.64|607.24|608.87|606.47|0
1631084890000|2021-09-08 07:08:10|609.06|606.66|608.87|606.47|609.06|606.66|608.87|606.47|0
1631084900000|2021-09-08 07:08:20|609.06|606.66|609.06|606.66|609.06|606.66|608.87|606.47|0
1631084910000|2021-09-08 07:08:30|608.87|606.47|608.87|606.47|608.87|606.47|608.87|606.47|0
1631084930000|2021-09-08 07:08:50|609.06|606.66|609.06|606.66|609.06|606.66|609.06|606.66|0
1631084940000|2021-09-08 07:09:00|609.25|606.85|608.87|606.47|609.25|606.85|608.87|606.47|0
1631084950000|2021-09-08 07:09:10|609.06|606.66|608.87|606.47|609.06|606.66|608.87|606.47|0
1631084960000|2021-09-08 07:09:20|609.06|606.66|609.06|606.66|609.06|606.66|609.06|606.66|0
1631084970000|2021-09-08 07:09:30|608.87|606.47|608.87|606.47|608.87|606.47|608.87|606.47|0
1631084990000|2021-09-08 07:09:50|609.06|606.66|608.87|606.47|609.06|606.66|608.87|606.47|0
1631085000000|2021-09-08 07:10:00|608.86|606.46|608.86|606.46|608.86|606.46|608.86|606.46|0
1631085010000|2021-09-08 07:10:10|607.51|605.11|606.55|604.15|607.51|605.11|606.55|604.15|0
1631085020000|2021-09-08 07:10:20|606.94|604.54|608.09|605.69|608.09|605.69|606.94|604.54|0
1631085030000|2021-09-08 07:10:30|607.9|605.5|608.09|605.69|608.09|605.69|607.9|605.5|0
1631085040000|2021-09-08 07:10:40|607.71|605.31|607.51|605.11|607.9|605.5|607.51|605.11|0
1631085050000|2021-09-08 07:10:50|607.71|605.31|606.74|604.34|607.71|605.31|606.74|604.34|0
1631085060000|2021-09-08 07:11:00|606.55|604.15|606.16|603.76|606.55|604.15|606.16|603.76|0
1631085070000|2021-09-08 07:11:10|606.74|604.34|607.71|605.31|607.71|605.31|606.74|604.34|0
1631085080000|2021-09-08 07:11:20|607.9|605.5|607.71|605.31|608.09|605.69|607.71|605.31|0
1631085090000|2021-09-08 07:11:30|607.13|604.73|606.74|604.34|607.13|604.73|606.55|604.15|0
1631085100000|2021-09-08 07:11:40|606.94|604.54|607.13|604.73|607.13|604.73|606.94|604.54|0
1631085110000|2021-09-08 07:11:50|607.22|604.82|607.13|604.73|607.32|604.92|607.13|604.73|0
1631085120000|2021-09-08 07:12:00|607.32|604.92|606.16|603.76|607.32|604.92|606.16|603.76|0
1631085130000|2021-09-08 07:12:10|605.97|603.57|605.97|603.57|606.16|603.76|605.97|603.57|0
1631085140000|2021-09-08 07:12:20|605.78|603.38|605.97|603.57|605.97|603.57|605.78|603.38|0
1631085150000|2021-09-08 07:12:30|606.36|603.96|605.2|602.8|606.36|603.96|605.01|602.61|0
1631085160000|2021-09-08 07:12:40|605.01|602.61|606.16|603.76|606.16|603.76|605.01|602.61|0
1631085170000|2021-09-08 07:12:50|606.36|603.96|606.16|603.76|606.36|603.96|605.97|603.57|0
1631085180000|2021-09-08 07:13:00|605.97|603.57|605.97|603.57|605.97|603.57|605.78|603.38|0
1631085190000|2021-09-08 07:13:10|605.78|603.38|605.59|603.19|605.78|603.38|605.59|603.19|0
1631085200000|2021-09-08 07:13:20|605.78|603.38|605.2|602.8|605.78|603.38|605.2|602.8|0
1631085210000|2021-09-08 07:13:30|605.39|602.99|605.39|602.99|605.39|602.99|605.39|602.99|0
1631085220000|2021-09-08 07:13:40|605.2|602.8|605.2|602.8|605.39|602.99|605.2|602.8|0
1631085230000|2021-09-08 07:13:50|605.01|602.61|605.2|602.8|605.2|602.8|604.82|602.42|0
1631085240000|2021-09-08 07:14:00|605.01|602.61|605.2|602.8|605.2|602.8|605.01|602.61|0
1631085250000|2021-09-08 07:14:10|605.1|602.7|605.1|602.7|605.2|602.8|605.1|602.7|0
1631085260000|2021-09-08 07:14:20|605.2|602.8|604.81|602.41|605.2|602.8|604.81|602.41|0
1631085270000|2021-09-08 07:14:30|604.04|601.64|604.04|601.64|604.04|601.64|603.85|601.45|0
1631085280000|2021-09-08 07:14:40|603.85|601.45|603.85|601.45|603.85|601.45|603.37|600.97|0
1631085290000|2021-09-08 07:14:50|604.04|601.64|604.04|601.64|604.43|602.03|604.04|601.64|0
1631085300000|2021-09-08 07:15:00|603.85|601.45|603.47|601.07|603.85|601.45|603.08|600.68|0
1631085310000|2021-09-08 07:15:10|603.66|601.26|603.66|601.26|603.66|601.26|603.47|601.07|0
1631085320000|2021-09-08 07:15:20|603.56|601.16|604.04|601.64|604.04|601.64|603.47|601.07|0
1631085330000|2021-09-08 07:15:30|604.24|601.84|603.85|601.45|604.24|601.84|603.85|601.45|0
1631085340000|2021-09-08 07:15:40|603.66|601.26|603.85|601.45|603.85|601.45|603.66|601.26|0
1631085350000|2021-09-08 07:15:50|604.04|601.64|603.47|601.07|604.04|601.64|603.47|601.07|0
1631085360000|2021-09-08 07:16:00|603.27|600.87|603.85|601.45|603.85|601.45|603.08|600.68|0
1631085370000|2021-09-08 07:16:10|604.04|601.64|604.43|602.03|604.62|602.22|604.04|601.64|0
1631085380000|2021-09-08 07:16:20|604.24|601.84|604.43|602.03|604.43|602.03|604.24|601.84|0
1631085390000|2021-09-08 07:16:30|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1631085400000|2021-09-08 07:16:40|603.66|601.26|603.85|601.45|603.85|601.45|603.66|601.26|0
1631085410000|2021-09-08 07:16:50|603.47|601.07|603.85|601.45|603.85|601.45|603.47|601.07|0
1631085420000|2021-09-08 07:17:00|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1631085430000|2021-09-08 07:17:10|604.43|602.03|604.62|602.22|604.81|602.41|604.43|602.03|0
1631085440000|2021-09-08 07:17:20|604.52|602.12|604.81|602.41|604.81|602.41|604.52|602.12|0
1631085450000|2021-09-08 07:17:30|605.01|602.61|604.81|602.41|605.01|602.61|604.62|602.22|0
1631085460000|2021-09-08 07:17:40|605.2|602.8|604.81|602.41|605.2|602.8|604.43|602.03|0
1631085470000|2021-09-08 07:17:50|604.62|602.22|605.01|602.61|605.01|602.61|604.62|602.22|0
1631085480000|2021-09-08 07:18:00|604.81|602.41|605.01|602.61|605.01|602.61|604.81|602.41|0
1631085490000|2021-09-08 07:18:10|605.2|602.8|605.01|602.61|605.2|602.8|605.01|602.61|0
1631085500000|2021-09-08 07:18:20|605.2|602.8|605.2|602.8|605.2|602.8|605.2|602.8|0
1631085510000|2021-09-08 07:18:30|605.39|602.99|605.2|602.8|605.39|602.99|605.2|602.8|0
1631085520000|2021-09-08 07:18:40|605.39|602.99|605.58|603.18|605.58|603.18|605.39|602.99|0
1631085530000|2021-09-08 07:18:50|605.39|602.99|605.2|602.8|605.39|602.99|605.2|602.8|0
1631085540000|2021-09-08 07:19:00|605.01|602.61|605.01|602.61|605.01|602.61|604.81|602.41|0
1631085550000|2021-09-08 07:19:10|605.2|602.8|605.29|602.89|605.48|603.08|605.2|602.8|0
1631085560000|2021-09-08 07:19:20|605.39|602.99|605.58|603.18|605.58|603.18|605.39|602.99|0
1631085570000|2021-09-08 07:19:30|605.48|603.08|605.58|603.18|605.78|603.38|605.48|603.08|0
1631085580000|2021-09-08 07:19:40|605.78|603.38|605.58|603.18|605.78|603.38|605.39|602.99|0
1631085590000|2021-09-08 07:19:50|605.39|602.99|605.78|603.38|605.78|603.38|605.39|602.99|0
1631085600000|2021-09-08 07:20:00|605.58|603.18|605.39|602.99|605.58|603.18|605.39|602.99|0
1631085610000|2021-09-08 07:20:10|605.2|602.8|604.62|602.22|605.2|602.8|604.62|602.22|0
1631085620000|2021-09-08 07:20:20|604.81|602.41|604.43|602.03|604.81|602.41|604.43|602.03|0
1631085630000|2021-09-08 07:20:30|604.23|601.83|604.23|601.83|604.43|602.03|604.23|601.83|0
1631085640000|2021-09-08 07:20:40|604.04|601.64|604.04|601.64|604.04|601.64|603.66|601.26|0
1631085650000|2021-09-08 07:20:50|603.66|601.26|603.27|600.87|603.66|601.26|603.27|600.87|0
1631085660000|2021-09-08 07:21:00|603.08|600.68|603.08|600.68|603.08|600.68|602.89|600.49|0
1631085670000|2021-09-08 07:21:10|603.46|601.06|603.66|601.26|603.66|601.26|603.27|600.87|0
1631085680000|2021-09-08 07:21:20|603.94|601.54|604.23|601.83|604.23|601.83|603.94|601.54|0
1631085690000|2021-09-08 07:21:30|604.04|601.64|603.66|601.26|604.04|601.64|603.66|601.26|0
1631085700000|2021-09-08 07:21:40|603.85|601.45|604.04|601.64|604.04|601.64|603.85|601.45|0
1631085710000|2021-09-08 07:21:50|604.23|601.83|604.43|602.03|604.43|602.03|604.23|601.83|0
1631085720000|2021-09-08 07:22:00|604.04|601.64|603.66|601.26|604.04|601.64|603.66|601.26|0
1631085730000|2021-09-08 07:22:10|603.46|601.06|603.46|601.06|603.66|601.26|603.46|601.06|0
1631085740000|2021-09-08 07:22:20|603.27|600.87|603.08|600.68|603.27|600.87|602.89|600.49|0
1631085750000|2021-09-08 07:22:30|603.27|600.87|602.89|600.49|603.27|600.87|602.89|600.49|0
1631085760000|2021-09-08 07:22:40|603.08|600.68|603.08|600.68|603.27|600.87|603.08|600.68|0
1631085770000|2021-09-08 07:22:50|602.89|600.49|603.08|600.68|603.08|600.68|602.89|600.49|0
1631085780000|2021-09-08 07:23:00|602.89|600.49|602.69|600.29|603.08|600.68|602.69|600.29|0
1631085790000|2021-09-08 07:23:10|602.31|599.91|602.5|600.1|602.5|600.1|602.31|599.91|0
1631085800000|2021-09-08 07:23:20|602.69|600.29|602.5|600.1|602.69|600.29|602.5|600.1|0
1631085810000|2021-09-08 07:23:30|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631085820000|2021-09-08 07:23:40|603.08|600.68|603.08|600.68|603.08|600.68|602.89|600.49|0
1631085830000|2021-09-08 07:23:50|603.27|600.87|603.85|601.45|603.85|601.45|603.27|600.87|0
1631085840000|2021-09-08 07:24:00|603.46|601.06|603.46|601.06|603.46|601.06|603.27|600.87|0
1631085850000|2021-09-08 07:24:10|603.66|601.26|603.66|601.26|603.66|601.26|603.66|601.26|0
1631085860000|2021-09-08 07:24:20|604.04|601.64|603.85|601.45|604.04|601.64|603.85|601.45|0
1631085870000|2021-09-08 07:24:30|604.04|601.64|603.66|601.26|604.04|601.64|603.66|601.26|0
1631085880000|2021-09-08 07:24:40|603.85|601.45|603.66|601.26|603.85|601.45|603.66|601.26|0
1631085890000|2021-09-08 07:24:50|603.46|601.06|603.46|601.06|603.46|601.06|603.46|601.06|0
1631085900000|2021-09-08 07:25:00|603.08|600.68|602.5|600.1|603.08|600.68|602.5|600.1|0
1631085910000|2021-09-08 07:25:10|602.31|599.91|602.12|599.72|602.31|599.91|602.12|599.72|0
1631085920000|2021-09-08 07:25:20|602.5|600.1|601.92|599.52|602.5|600.1|601.92|599.52|0
1631085930000|2021-09-08 07:25:30|602.12|599.72|601.92|599.52|602.12|599.72|601.92|599.52|0
1631085940000|2021-09-08 07:25:40|601.73|599.33|601.54|599.14|601.73|599.33|601.54|599.14|0
1631085950000|2021-09-08 07:25:50|601.73|599.33|601.92|599.52|601.92|599.52|601.35|598.95|0
1631085960000|2021-09-08 07:26:00|602.12|599.72|602.31|599.91|602.69|600.29|602.12|599.72|0
1631085970000|2021-09-08 07:26:10|602.5|600.1|602.89|600.49|602.89|600.49|602.5|600.1|0
1631085980000|2021-09-08 07:26:20|603.08|600.68|603.46|601.06|603.46|601.06|603.08|600.68|0
1631085990000|2021-09-08 07:26:30|603.27|600.87|602.89|600.49|603.27|600.87|602.89|600.49|0
1631086000000|2021-09-08 07:26:40|602.69|600.29|602.12|599.72|602.69|600.29|602.12|599.72|0
1631086010000|2021-09-08 07:26:50|602.31|599.91|602.12|599.72|602.31|599.91|601.92|599.52|0
1631086020000|2021-09-08 07:27:00|601.73|599.33|601.92|599.52|601.92|599.52|601.73|599.33|0
1631086030000|2021-09-08 07:27:10|602.02|599.62|602.69|600.29|602.69|600.29|602.02|599.62|0
1631086040000|2021-09-08 07:27:20|602.59|600.19|602.5|600.1|602.69|600.29|602.5|600.1|0
1631086050000|2021-09-08 07:27:30|602.69|600.29|602.69|600.29|602.69|600.29|602.5|600.1|0
1631086060000|2021-09-08 07:27:40|602.89|600.49|602.69|600.29|602.89|600.49|602.69|600.29|0
1631086070000|2021-09-08 07:27:50|602.5|600.1|603.08|600.68|603.08|600.68|602.5|600.1|0
1631086080000|2021-09-08 07:28:00|603.27|600.87|603.55|601.15|603.65|601.25|603.27|600.87|0
1631086090000|2021-09-08 07:28:10|603.27|600.87|603.65|601.25|603.65|601.25|603.27|600.87|0
1631086100000|2021-09-08 07:28:20|603.46|601.06|603.46|601.06|603.65|601.25|603.46|601.06|0
1631086110000|2021-09-08 07:28:30|603.65|601.25|603.46|601.06|603.65|601.25|603.46|601.06|0
1631086120000|2021-09-08 07:28:40|603.65|601.25|603.65|601.25|603.65|601.25|603.65|601.25|0
1631086130000|2021-09-08 07:28:50|604.04|601.64|604.04|601.64|604.04|601.64|604.04|601.64|0
1631086140000|2021-09-08 07:29:00|604.23|601.83|604.04|601.64|604.23|601.83|604.04|601.64|0
1631086150000|2021-09-08 07:29:10|603.94|601.54|603.46|601.06|603.94|601.54|603.46|601.06|0
1631086160000|2021-09-08 07:29:20|603.65|601.25|603.65|601.25|603.65|601.25|603.65|601.25|0
1631086170000|2021-09-08 07:29:30|603.46|601.06|603.46|601.06|603.46|601.06|603.27|600.87|0
1631086180000|2021-09-08 07:29:40|603.27|600.87|603.08|600.68|603.27|600.87|603.08|600.68|0
1631086190000|2021-09-08 07:29:50|603.17|600.77|603.27|600.87|603.27|600.87|603.08|600.68|0
1631086200000|2021-09-08 07:30:00|603.46|601.06|602.5|600.1|603.46|601.06|602.5|600.1|0
1631086210000|2021-09-08 07:30:10|602.78|600.38|602.69|600.29|602.78|600.38|602.5|600.1|0
1631086220000|2021-09-08 07:30:20|602.4|600|602.31|599.91|602.4|600|602.11|599.71|0
1631086230000|2021-09-08 07:30:30|601.92|599.52|601.54|599.14|601.92|599.52|601.54|599.14|0
1631086240000|2021-09-08 07:30:40|601.35|598.95|601.73|599.33|601.73|599.33|601.35|598.95|0
1631086250000|2021-09-08 07:30:50|602.11|599.71|602.69|600.29|602.69|600.29|602.11|599.71|0
1631086260000|2021-09-08 07:31:00|602.88|600.48|602.78|600.38|603.08|600.68|602.78|600.38|0
1631086270000|2021-09-08 07:31:10|602.69|600.29|602.31|599.91|602.69|600.29|602.31|599.91|0
1631086280000|2021-09-08 07:31:20|602.11|599.71|601.54|599.14|602.11|599.71|601.54|599.14|0
1631086290000|2021-09-08 07:31:30|601.35|598.95|601.35|598.95|601.35|598.95|601.35|598.95|0
1631086300000|2021-09-08 07:31:40|601.15|598.75|601.54|599.14|601.54|599.14|601.15|598.75|0
1631086310000|2021-09-08 07:31:50|601.73|599.33|603.52|601.12|603.52|601.12|601.54|599.14|0
1631086320000|2021-09-08 07:32:00|603.71|601.31|603.9|601.5|603.9|601.5|603.52|601.12|0
1631086330000|2021-09-08 07:32:10|602.53|600.13|602.53|600.13|602.53|600.13|602.34|599.94|0
1631086350000|2021-09-08 07:32:30|602.72|600.32|602.34|599.94|602.72|600.32|602.14|599.74|0
1631086360000|2021-09-08 07:32:40|602.14|599.74|602.14|599.74|602.34|599.94|602.14|599.74|0
1631086370000|2021-09-08 07:32:50|602.34|599.94|603.3|600.9|603.3|600.9|602.34|599.94|0
1631086380000|2021-09-08 07:33:00|603.2|600.8|603.49|601.09|603.49|601.09|603.1|600.7|0
1631086390000|2021-09-08 07:33:10|603.68|601.28|604.06|601.66|604.06|601.66|603.68|601.28|0
1631086400000|2021-09-08 07:33:20|603.87|601.47|604.26|601.86|604.26|601.86|603.87|601.47|0
1631086410000|2021-09-08 07:33:30|604.75|602.35|604.94|602.54|604.94|602.54|604.75|602.35|0
1631086420000|2021-09-08 07:33:40|604.75|602.35|604.84|602.44|604.94|602.54|604.75|602.35|0
1631086430000|2021-09-08 07:33:50|604.56|602.16|604.94|602.54|604.94|602.54|604.56|602.16|0
1631086440000|2021-09-08 07:34:00|605.33|602.93|605.33|602.93|605.33|602.93|605.13|602.73|0
1631086450000|2021-09-08 07:34:10|605.13|602.73|604.94|602.54|605.13|602.73|604.94|602.54|0
1631086460000|2021-09-08 07:34:20|604.75|602.35|604.56|602.16|604.75|602.35|604.56|602.16|0
1631086470000|2021-09-08 07:34:30|604.75|602.35|604.56|602.16|604.75|602.35|604.37|601.97|0
1631086480000|2021-09-08 07:34:40|604.37|601.97|604.37|601.97|604.37|601.97|604.37|601.97|0
1631086490000|2021-09-08 07:34:50|604.56|602.16|604.56|602.16|604.56|602.16|604.37|601.97|0
1631086500000|2021-09-08 07:35:00|604.75|602.35|604.17|601.77|604.75|602.35|604.17|601.77|0
1631086520000|2021-09-08 07:35:20|604.27|601.87|604.37|601.97|604.56|602.16|604.27|601.87|0
1631086530000|2021-09-08 07:35:30|604.56|602.16|604.37|601.97|604.56|602.16|604.37|601.97|0
1631086550000|2021-09-08 07:35:50|604.56|602.16|605.13|602.73|605.13|602.73|604.56|602.16|0
1631086560000|2021-09-08 07:36:00|604.94|602.54|605.13|602.73|605.13|602.73|604.94|602.54|0
1631086570000|2021-09-08 07:36:10|604.94|602.54|605.13|602.73|605.13|602.73|604.94|602.54|0
1631086580000|2021-09-08 07:36:20|605.33|602.93|605.71|603.31|605.71|603.31|605.33|602.93|0
1631086590000|2021-09-08 07:36:30|605.52|603.12|605.61|603.21|605.61|603.21|605.52|603.12|0
1631086600000|2021-09-08 07:36:40|605.71|603.31|605.33|602.93|605.9|603.5|605.33|602.93|0
1631086610000|2021-09-08 07:36:50|605.52|603.12|605.52|603.12|605.61|603.21|605.52|603.12|0
1631086620000|2021-09-08 07:37:00|605.13|602.73|604.75|602.35|605.13|602.73|604.75|602.35|0
1631086630000|2021-09-08 07:37:10|604.94|602.54|604.75|602.35|605.13|602.73|604.75|602.35|0
1631086640000|2021-09-08 07:37:20|604.56|602.16|604.36|601.96|604.56|602.16|604.36|601.96|0
1631086650000|2021-09-08 07:37:30|604.56|602.16|604.17|601.77|604.56|602.16|604.17|601.77|0
1631086660000|2021-09-08 07:37:40|604.36|601.96|604.17|601.77|604.36|601.96|603.98|601.58|0
1631086670000|2021-09-08 07:37:50|603.98|601.58|603.98|601.58|603.98|601.58|603.98|601.58|0
1631086680000|2021-09-08 07:38:00|603.79|601.39|604.36|601.96|604.36|601.96|603.79|601.39|0
1631086690000|2021-09-08 07:38:10|604.56|602.16|604.75|602.35|604.94|602.54|604.56|602.16|0
1631086700000|2021-09-08 07:38:20|604.94|602.54|604.94|602.54|604.94|602.54|604.56|602.16|0
1631086710000|2021-09-08 07:38:30|604.75|602.35|604.75|602.35|604.75|602.35|604.56|602.16|0
1631086720000|2021-09-08 07:38:40|604.56|602.16|604.75|602.35|604.75|602.35|604.56|602.16|0
1631086730000|2021-09-08 07:38:50|604.65|602.25|604.75|602.35|604.75|602.35|604.56|602.16|0
1631086740000|2021-09-08 07:39:00|604.56|602.16|605.52|603.12|605.52|603.12|604.56|602.16|0
1631086750000|2021-09-08 07:39:10|605.71|603.31|605.71|603.31|605.9|603.5|605.71|603.31|0
1631086760000|2021-09-08 07:39:20|605.9|603.5|605.32|602.92|605.9|603.5|605.32|602.92|0
1631086770000|2021-09-08 07:39:30|605.13|602.73|605.32|602.92|605.32|602.92|604.94|602.54|0
1631086780000|2021-09-08 07:39:40|605.13|602.73|605.13|602.73|605.32|602.92|605.13|602.73|0
1631086790000|2021-09-08 07:39:50|605.32|602.92|605.32|602.92|605.52|603.12|605.32|602.92|0
1631086800000|2021-09-08 07:40:00|605.9|603.5|605.32|602.92|605.9|603.5|605.32|602.92|0
1631086810000|2021-09-08 07:40:10|605.13|602.73|604.75|602.35|605.13|602.73|604.75|602.35|0
1631086820000|2021-09-08 07:40:20|604.65|602.25|604.75|602.35|604.75|602.35|604.65|602.25|0
1631086830000|2021-09-08 07:40:30|605.13|602.73|605.32|602.92|605.32|602.92|605.13|602.73|0
1631086840000|2021-09-08 07:40:40|605.52|603.12|605.71|603.31|605.71|603.31|605.52|603.12|0
1631086850000|2021-09-08 07:40:50|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1631086860000|2021-09-08 07:41:00|605.32|602.92|605.13|602.73|605.32|602.92|605.13|602.73|0
1631086870000|2021-09-08 07:41:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1631086880000|2021-09-08 07:41:20|605.13|602.73|605.32|602.92|605.32|602.92|605.13|602.73|0
1631086890000|2021-09-08 07:41:30|604.84|602.44|604.94|602.54|604.94|602.54|604.84|602.44|0
1631086900000|2021-09-08 07:41:40|605.13|602.73|605.03|602.63|605.13|602.73|605.03|602.63|0
1631086910000|2021-09-08 07:41:50|604.94|602.54|604.75|602.35|604.94|602.54|604.75|602.35|0
1631086920000|2021-09-08 07:42:00|604.94|602.54|605.32|602.92|605.32|602.92|604.75|602.35|0
1631086930000|2021-09-08 07:42:10|605.13|602.73|604.94|602.54|605.13|602.73|604.94|602.54|0
1631086940000|2021-09-08 07:42:20|604.75|602.35|604.84|602.44|604.84|602.44|604.75|602.35|0
1631086950000|2021-09-08 07:42:30|604.94|602.54|604.75|602.35|604.94|602.54|604.75|602.35|0
1631086970000|2021-09-08 07:42:50|604.36|601.96|604.36|601.96|604.36|601.96|604.36|601.96|0
1631086980000|2021-09-08 07:43:00|604.26|601.86|604.55|602.15|604.55|602.15|604.26|601.86|0
1631086990000|2021-09-08 07:43:10|604.75|602.35|604.75|602.35|604.75|602.35|604.75|602.35|0
1631087000000|2021-09-08 07:43:20|604.55|602.15|604.65|602.25|604.75|602.35|604.55|602.15|0
1631087010000|2021-09-08 07:43:30|604.55|602.15|604.36|601.96|604.55|602.15|604.36|601.96|0
1631087020000|2021-09-08 07:43:40|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1631087030000|2021-09-08 07:43:50|604.75|602.35|604.94|602.54|604.94|602.54|604.75|602.35|0
1631087040000|2021-09-08 07:44:00|605.13|602.73|605.13|602.73|605.32|602.92|605.13|602.73|0
1631087050000|2021-09-08 07:44:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1631087060000|2021-09-08 07:44:20|605.22|602.82|605.13|602.73|605.32|602.92|605.13|602.73|0
1631087070000|2021-09-08 07:44:30|605.32|602.92|605.41|603.01|605.41|603.01|605.32|602.92|0
1631087080000|2021-09-08 07:44:40|605.32|602.92|605.32|602.92|605.51|603.11|605.32|602.92|0
1631087090000|2021-09-08 07:44:50|605.51|603.11|605.51|603.11|605.71|603.31|605.51|603.11|0
1631087100000|2021-09-08 07:45:00|605.71|603.31|605.32|602.92|605.71|603.31|605.13|602.73|0
1631087110000|2021-09-08 07:45:10|605.13|602.73|605.13|602.73|605.13|602.73|605.13|602.73|0
1631087120000|2021-09-08 07:45:20|604.94|602.54|604.94|602.54|604.94|602.54|604.94|602.54|0
1631087130000|2021-09-08 07:45:30|604.75|602.35|604.55|602.15|604.75|602.35|604.55|602.15|0
1631087140000|2021-09-08 07:45:40|604.36|601.96|604.36|601.96|604.45|602.05|604.36|601.96|0
1631087150000|2021-09-08 07:45:50|604.55|602.15|604.94|602.54|604.94|602.54|604.55|602.15|0
1631087160000|2021-09-08 07:46:00|604.75|602.35|604.74|602.34|604.75|602.35|604.74|602.34|0
1631087170000|2021-09-08 07:46:10|604.36|601.96|604.17|601.77|604.36|601.96|604.17|601.77|0
1631087180000|2021-09-08 07:46:20|603.98|601.58|603.98|601.58|604.17|601.77|603.98|601.58|0
1631087190000|2021-09-08 07:46:30|603.88|601.48|603.98|601.58|603.98|601.58|603.88|601.48|0
1631087200000|2021-09-08 07:46:40|604.55|602.15|604.17|601.77|604.55|602.15|604.17|601.77|0
1631087210000|2021-09-08 07:46:50|603.88|601.48|604.17|601.77|604.36|601.96|603.88|601.48|0
1631087220000|2021-09-08 07:47:00|604.36|601.96|604.36|601.96|604.36|601.96|604.17|601.77|0
1631087230000|2021-09-08 07:47:10|604.55|602.15|604.36|601.96|604.55|602.15|604.36|601.96|0
1631087240000|2021-09-08 07:47:20|604.55|602.15|604.36|601.96|604.55|602.15|604.36|601.96|0
1631087250000|2021-09-08 07:47:30|604.26|601.86|604.17|601.77|604.26|601.86|604.17|601.77|0
1631087260000|2021-09-08 07:47:40|604.36|601.96|604.36|601.96|604.36|601.96|604.36|601.96|0
1631087270000|2021-09-08 07:47:50|604.26|601.86|604.17|601.77|604.26|601.86|604.17|601.77|0
1631087280000|2021-09-08 07:48:00|603.98|601.58|603.98|601.58|603.98|601.58|603.78|601.38|0
1631087290000|2021-09-08 07:48:10|604.17|601.77|604.17|601.77|604.17|601.77|604.17|601.77|0
1631087300000|2021-09-08 07:48:20|603.98|601.58|603.98|601.58|603.98|601.58|603.98|601.58|0
1631087310000|2021-09-08 07:48:30|604.17|601.77|604.36|601.96|604.36|601.96|604.17|601.77|0
1631087320000|2021-09-08 07:48:40|604.55|602.15|604.36|601.96|604.55|602.15|604.36|601.96|0
1631087330000|2021-09-08 07:48:50|604.26|601.86|604.26|601.86|604.36|601.96|604.26|601.86|0
1631087340000|2021-09-08 07:49:00|604.17|601.77|603.98|601.58|604.36|601.96|603.98|601.58|0
1631087350000|2021-09-08 07:49:10|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1631087370000|2021-09-08 07:49:30|603.59|601.19|603.21|600.81|603.59|601.19|603.21|600.81|0
1631087380000|2021-09-08 07:49:40|603.4|601|603.4|601|603.4|601|603.4|601|0
1631087390000|2021-09-08 07:49:50|603.59|601.19|603.98|601.58|603.98|601.58|603.59|601.19|0
1631087400000|2021-09-08 07:50:00|604.17|601.77|604.17|601.77|604.36|601.96|604.17|601.77|0
1631087410000|2021-09-08 07:50:10|603.98|601.58|603.98|601.58|603.98|601.58|603.78|601.38|0
1631087420000|2021-09-08 07:50:20|603.78|601.38|603.68|601.28|603.78|601.38|603.68|601.28|0
1631087430000|2021-09-08 07:50:30|603.78|601.38|603.59|601.19|603.78|601.38|603.59|601.19|0
1631087440000|2021-09-08 07:50:40|603.4|601|603.4|601|603.4|601|603.4|601|0
1631087460000|2021-09-08 07:51:00|603.21|600.81|603.21|600.81|603.21|600.81|603.21|600.81|0
1631087470000|2021-09-08 07:51:10|603.4|601|603.4|601|603.4|601|603.4|601|0
1631087480000|2021-09-08 07:51:20|603.21|600.81|603.59|601.19|603.59|601.19|603.21|600.81|0
1631087490000|2021-09-08 07:51:30|603.4|601|603.59|601.19|603.59|601.19|603.4|601|0
1631087500000|2021-09-08 07:51:40|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1631087510000|2021-09-08 07:51:50|603.97|601.57|603.97|601.57|604.17|601.77|603.97|601.57|0
1631087520000|2021-09-08 07:52:00|603.87|601.47|603.4|601|603.87|601.47|603.4|601|0
1631087530000|2021-09-08 07:52:10|603.21|600.81|603.21|600.81|603.4|601|603.21|600.81|0
1631087540000|2021-09-08 07:52:20|603.4|601|603.21|600.81|603.4|601|603.21|600.81|0
1631087550000|2021-09-08 07:52:30|603.4|601|603.59|601.19|603.78|601.38|603.4|601|0
1631087560000|2021-09-08 07:52:40|603.49|601.09|603.49|601.09|603.49|601.09|603.49|601.09|0
1631087570000|2021-09-08 07:52:50|603.59|601.19|603.21|600.81|603.59|601.19|603.21|600.81|0
1631087580000|2021-09-08 07:53:00|603.4|601|603.59|601.19|603.59|601.19|603.4|601|0
1631087590000|2021-09-08 07:53:10|603.78|601.38|603.97|601.57|603.97|601.57|603.78|601.38|0
1631087610000|2021-09-08 07:53:30|604.17|601.77|604.36|601.96|604.55|602.15|604.17|601.77|0
1631087620000|2021-09-08 07:53:40|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1631087630000|2021-09-08 07:53:50|604.64|602.24|604.64|602.24|604.64|602.24|604.64|602.24|0
1631087640000|2021-09-08 07:54:00|604.74|602.34|605.32|602.92|605.32|602.92|604.74|602.34|0
1631087650000|2021-09-08 07:54:10|605.51|603.11|605.51|603.11|605.51|603.11|605.51|603.11|0
1631087660000|2021-09-08 07:54:20|605.7|603.3|605.51|603.11|605.7|603.3|605.32|602.92|0
1631087670000|2021-09-08 07:54:30|605.7|603.3|605.51|603.11|605.7|603.3|605.51|603.11|0
1631087680000|2021-09-08 07:54:40|605.7|603.3|605.7|603.3|605.7|603.3|605.7|603.3|0
1631087690000|2021-09-08 07:54:50|605.51|603.11|605.32|602.92|605.51|603.11|605.32|602.92|0
1631087700000|2021-09-08 07:55:00|605.51|603.11|605.13|602.73|605.51|603.11|605.13|602.73|0
1631087710000|2021-09-08 07:55:10|604.93|602.53|604.55|602.15|604.93|602.53|604.55|602.15|0
1631087720000|2021-09-08 07:55:20|604.36|601.96|604.55|602.15|604.55|602.15|604.36|601.96|0
1631087730000|2021-09-08 07:55:30|604.36|601.96|604.36|601.96|604.36|601.96|604.16|601.76|0
1631087740000|2021-09-08 07:55:40|604.16|601.76|603.97|601.57|604.16|601.76|603.97|601.57|0
1631087750000|2021-09-08 07:55:50|604.16|601.76|604.36|601.96|604.36|601.96|604.16|601.76|0
1631087760000|2021-09-08 07:56:00|604.55|602.15|604.74|602.34|604.74|602.34|604.55|602.15|0
1631087770000|2021-09-08 07:56:10|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1631087780000|2021-09-08 07:56:20|604.36|601.96|604.55|602.15|604.55|602.15|604.36|601.96|0
1631087790000|2021-09-08 07:56:30|604.36|601.96|604.55|602.15|604.55|602.15|604.36|601.96|0
1631087800000|2021-09-08 07:56:40|604.45|602.05|604.55|602.15|604.55|602.15|604.36|601.96|0
1631087810000|2021-09-08 07:56:50|604.74|602.34|604.36|601.96|604.74|602.34|604.36|601.96|0
1631087820000|2021-09-08 07:57:00|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1631087830000|2021-09-08 07:57:10|604.36|601.96|604.16|601.76|604.36|601.96|604.16|601.76|0
1631087840000|2021-09-08 07:57:20|604.36|601.96|604.26|601.86|604.36|601.96|604.16|601.76|0
1631087850000|2021-09-08 07:57:30|604.16|601.76|604.55|602.15|604.55|602.15|604.16|601.76|0
1631087860000|2021-09-08 07:57:40|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1631087870000|2021-09-08 07:57:50|604.36|601.96|604.16|601.76|604.36|601.96|604.16|601.76|0
1631087880000|2021-09-08 07:58:00|604.36|601.96|604.45|602.05|604.45|602.05|604.36|601.96|0
1631087890000|2021-09-08 07:58:10|604.55|602.15|605.12|602.72|605.12|602.72|604.55|602.15|0
1631087900000|2021-09-08 07:58:20|605.32|602.92|605.32|602.92|605.32|602.92|605.12|602.72|0
1631087910000|2021-09-08 07:58:30|605.12|602.72|605.51|603.11|605.51|603.11|605.12|602.72|0
1631087920000|2021-09-08 07:58:40|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1631087930000|2021-09-08 07:58:50|605.12|602.72|605.51|603.11|605.51|603.11|605.12|602.72|0
1631087940000|2021-09-08 07:59:00|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1631087950000|2021-09-08 07:59:10|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1631087960000|2021-09-08 07:59:20|604.83|602.43|604.74|602.34|604.93|602.53|604.74|602.34|0
1631087970000|2021-09-08 07:59:30|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1631087980000|2021-09-08 07:59:40|605.12|602.72|605.12|602.72|605.32|602.92|605.12|602.72|0
1631087990000|2021-09-08 07:59:50|605.02|602.62|605.02|602.62|605.02|602.62|605.02|602.62|0
1631088000000|2021-09-08 08:00:00|605.32|602.92|604.55|602.15|605.32|602.92|604.55|602.15|0
1631088010000|2021-09-08 08:00:10|604.35|601.95|604.35|601.95|604.35|601.95|604.16|601.76|0
1631088020000|2021-09-08 08:00:20|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1631088030000|2021-09-08 08:00:30|604.74|602.34|604.93|602.53|604.93|602.53|604.74|602.34|0
1631088040000|2021-09-08 08:00:40|604.35|601.95|604.55|602.15|604.55|602.15|604.35|601.95|0
1631088050000|2021-09-08 08:00:50|604.35|601.95|604.35|601.95|604.35|601.95|604.16|601.76|0
1631088060000|2021-09-08 08:01:00|604.16|601.76|604.16|601.76|604.25|601.85|604.16|601.76|0
1631088070000|2021-09-08 08:01:10|604.35|601.95|604.16|601.76|604.35|601.95|603.97|601.57|0
1631088080000|2021-09-08 08:01:20|603.97|601.57|604.16|601.76|604.16|601.76|603.97|601.57|0
1631088090000|2021-09-08 08:01:30|603.59|601.19|603.59|601.19|603.59|601.19|603.59|601.19|0
1631088110000|2021-09-08 08:01:50|603.78|601.38|603.97|601.57|603.97|601.57|603.78|601.38|0
1631088120000|2021-09-08 08:02:00|603.68|601.28|603.59|601.19|603.68|601.28|603.59|601.19|0
1631088130000|2021-09-08 08:02:10|603.78|601.38|603.97|601.57|603.97|601.57|603.78|601.38|0
1631088140000|2021-09-08 08:02:20|603.78|601.38|603.78|601.38|603.78|601.38|603.78|601.38|0
1631088150000|2021-09-08 08:02:30|603.97|601.57|603.97|601.57|603.97|601.57|603.97|601.57|0
1631088160000|2021-09-08 08:02:40|603.78|601.38|603.97|601.57|603.97|601.57|603.78|601.38|0
1631088170000|2021-09-08 08:02:50|604.35|601.95|604.35|601.95|604.35|601.95|604.16|601.76|0
1631088180000|2021-09-08 08:03:00|604.55|602.15|604.55|602.15|604.55|602.15|604.55|602.15|0
1631088190000|2021-09-08 08:03:10|604.35|601.95|604.35|601.95|604.35|601.95|604.35|601.95|0
1631088200000|2021-09-08 08:03:20|604.16|601.76|604.35|601.95|604.35|601.95|604.16|601.76|0
1631088210000|2021-09-08 08:03:30|604.55|602.15|604.55|602.15|604.55|602.15|604.45|602.05|0
1631088220000|2021-09-08 08:03:40|604.74|602.34|604.93|602.53|604.93|602.53|604.74|602.34|0
1631088230000|2021-09-08 08:03:50|605.12|602.72|605.12|602.72|605.12|602.72|604.93|602.53|0
1631088240000|2021-09-08 08:04:00|605.51|603.11|605.51|603.11|605.89|603.49|605.51|603.11|0
1631088250000|2021-09-08 08:04:10|605.7|603.3|606.08|603.68|606.08|603.68|605.7|603.3|0
1631088260000|2021-09-08 08:04:20|606.17|603.77|606.66|604.26|606.66|604.26|606.08|603.68|0
1631088270000|2021-09-08 08:04:30|606.85|604.45|606.66|604.26|606.85|604.45|606.66|604.26|0
1631088280000|2021-09-08 08:04:40|606.85|604.45|607.04|604.64|607.04|604.64|606.85|604.45|0
1631088290000|2021-09-08 08:04:50|606.85|604.45|606.27|603.87|606.85|604.45|606.27|603.87|0
1631088300000|2021-09-08 08:05:00|606.47|604.07|606.47|604.07|606.47|604.07|606.27|603.87|0
1631088310000|2021-09-08 08:05:10|606.08|603.68|605.89|603.49|606.08|603.68|605.89|603.49|0
1631088320000|2021-09-08 08:05:20|605.98|603.58|606.85|604.45|606.85|604.45|605.98|603.58|0
1631088330000|2021-09-08 08:05:30|606.66|604.26|606.47|604.07|606.66|604.26|606.47|604.07|0
1631088340000|2021-09-08 08:05:40|606.27|603.87|606.47|604.07|606.47|604.07|606.27|603.87|0
1631088350000|2021-09-08 08:05:50|605.89|603.49|605.31|602.91|605.89|603.49|605.31|602.91|0
1631088360000|2021-09-08 08:06:00|604.93|602.53|605.5|603.1|605.7|603.3|604.93|602.53|0
1631088370000|2021-09-08 08:06:10|605.31|602.91|605.7|603.3|605.7|603.3|605.12|602.72|0
1631088380000|2021-09-08 08:06:20|605.89|603.49|605.7|603.3|605.89|603.49|605.5|603.1|0
1631088400000|2021-09-08 08:06:40|605.5|603.1|605.7|603.3|605.7|603.3|605.5|603.1|0
1631088410000|2021-09-08 08:06:50|605.5|603.1|605.7|603.3|605.7|603.3|605.5|603.1|0
1631088420000|2021-09-08 08:07:00|605.31|602.91|605.12|602.72|605.31|602.91|604.93|602.53|0
1631088430000|2021-09-08 08:07:10|604.93|602.53|605.12|602.72|605.12|602.72|604.93|602.53|0
1631088440000|2021-09-08 08:07:20|605.31|602.91|604.74|602.34|605.31|602.91|604.74|602.34|0
1631088450000|2021-09-08 08:07:30|604.54|602.14|604.74|602.34|604.74|602.34|604.54|602.14|0
1631088460000|2021-09-08 08:07:40|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1631088470000|2021-09-08 08:07:50|604.74|602.34|604.35|601.95|604.74|602.34|604.35|601.95|0
1631088480000|2021-09-08 08:08:00|604.16|601.76|604.16|601.76|604.16|601.76|604.16|601.76|0
1631088490000|2021-09-08 08:08:10|603.97|601.57|603.97|601.57|604.16|601.76|603.97|601.57|0
1631088500000|2021-09-08 08:08:20|603.58|601.18|603.39|600.99|603.58|601.18|603.2|600.8|0
1631088510000|2021-09-08 08:08:30|603.2|600.8|602.62|600.22|603.2|600.8|602.62|600.22|0
1631088520000|2021-09-08 08:08:40|602.82|600.42|602.62|600.22|602.82|600.42|602.62|600.22|0
1631088540000|2021-09-08 08:09:00|603.01|600.61|603.2|600.8|603.2|600.8|603.01|600.61|0
1631088550000|2021-09-08 08:09:10|603.58|601.18|603.58|601.18|603.58|601.18|603.39|600.99|0
1631088560000|2021-09-08 08:09:20|604.35|601.95|604.16|601.76|604.35|601.95|604.16|601.76|0
1631088570000|2021-09-08 08:09:30|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1631088580000|2021-09-08 08:09:40|603.58|601.18|603.77|601.37|603.77|601.37|603.58|601.18|0
1631088590000|2021-09-08 08:09:50|603.97|601.57|603.77|601.37|603.97|601.57|603.77|601.37|0
1631088600000|2021-09-08 08:10:00|603.58|601.18|603.01|600.61|603.58|601.18|603.01|600.61|0
1631088610000|2021-09-08 08:10:10|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1631088620000|2021-09-08 08:10:20|603.01|600.61|602.81|600.41|603.01|600.61|602.81|600.41|0
1631088630000|2021-09-08 08:10:30|602.62|600.22|603.01|600.61|603.01|600.61|602.62|600.22|0
1631088640000|2021-09-08 08:10:40|602.81|600.41|602.81|600.41|602.91|600.51|602.81|600.41|0
1631088650000|2021-09-08 08:10:50|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631088660000|2021-09-08 08:11:00|602.81|600.41|603.2|600.8|603.2|600.8|602.81|600.41|0
1631088670000|2021-09-08 08:11:10|603.01|600.61|603.2|600.8|603.2|600.8|603.01|600.61|0
1631088680000|2021-09-08 08:11:20|603.39|600.99|603.2|600.8|603.39|600.99|603.2|600.8|0
1631088690000|2021-09-08 08:11:30|602.62|600.22|603.2|600.8|603.2|600.8|602.62|600.22|0
1631088700000|2021-09-08 08:11:40|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1631088710000|2021-09-08 08:11:50|603.2|600.8|603.2|600.8|603.2|600.8|603.2|600.8|0
1631088720000|2021-09-08 08:12:00|603.39|600.99|603.2|600.8|603.39|600.99|603.2|600.8|0
1631088730000|2021-09-08 08:12:10|603.01|600.61|603.2|600.8|603.2|600.8|603.01|600.61|0
1631088740000|2021-09-08 08:12:20|602.81|600.41|602.62|600.22|602.81|600.41|602.62|600.22|0
1631088750000|2021-09-08 08:12:30|602.81|600.41|602.62|600.22|602.81|600.41|602.62|600.22|0
1631088760000|2021-09-08 08:12:40|602.81|600.41|602.62|600.22|602.81|600.41|602.62|600.22|0
1631088770000|2021-09-08 08:12:50|602.81|600.41|602.62|600.22|602.81|600.41|602.62|600.22|0
1631088780000|2021-09-08 08:13:00|602.81|600.41|602.81|600.41|602.81|600.41|602.62|600.22|0
1631088790000|2021-09-08 08:13:10|603.2|600.8|603.77|601.37|603.77|601.37|603.2|600.8|0
1631088800000|2021-09-08 08:13:20|603.96|601.56|603.77|601.37|603.96|601.56|603.77|601.37|0
1631088810000|2021-09-08 08:13:30|603.96|601.56|603.77|601.37|603.96|601.56|603.77|601.37|0
1631088820000|2021-09-08 08:13:40|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1631088830000|2021-09-08 08:13:50|603.67|601.27|603.77|601.37|603.77|601.37|603.67|601.27|0
1631088840000|2021-09-08 08:14:00|603.58|601.18|603|600.6|603.58|601.18|603|600.6|0
1631088850000|2021-09-08 08:14:10|603.2|600.8|603|600.6|603.2|600.8|603|600.6|0
1631088860000|2021-09-08 08:14:20|602.81|600.41|603.2|600.8|603.2|600.8|602.81|600.41|0
1631088870000|2021-09-08 08:14:30|603|600.6|603.39|600.99|603.39|600.99|603|600.6|0
1631088880000|2021-09-08 08:14:40|603.2|600.8|602.9|600.5|603.2|600.8|602.81|600.41|0
1631088890000|2021-09-08 08:14:50|603|600.6|602.81|600.41|603|600.6|602.81|600.41|0
1631088900000|2021-09-08 08:15:00|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631088910000|2021-09-08 08:15:10|602.71|600.31|602.81|600.41|602.81|600.41|602.62|600.22|0
1631088920000|2021-09-08 08:15:20|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631088930000|2021-09-08 08:15:30|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1631088950000|2021-09-08 08:15:50|602.62|600.22|602.71|600.31|602.81|600.41|602.62|600.22|0
1631088960000|2021-09-08 08:16:00|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631088970000|2021-09-08 08:16:10|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631088980000|2021-09-08 08:16:20|602.81|600.41|602.81|600.41|603|600.6|602.81|600.41|0
1631088990000|2021-09-08 08:16:30|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631089000000|2021-09-08 08:16:40|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631089010000|2021-09-08 08:16:50|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631089040000|2021-09-08 08:17:20|602.81|600.41|602.81|600.41|602.81|600.41|602.81|600.41|0
1631089050000|2021-09-08 08:17:30|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631089060000|2021-09-08 08:17:40|603|600.6|603.39|600.99|603.39|600.99|603|600.6|0
1631089070000|2021-09-08 08:17:50|603.2|600.8|602.81|600.41|603.2|600.8|602.81|600.41|0
1631089080000|2021-09-08 08:18:00|603|600.6|603.2|600.8|603.2|600.8|602.81|600.41|0
1631089090000|2021-09-08 08:18:10|603.39|600.99|603.77|601.37|603.77|601.37|603.2|600.8|0
1631089100000|2021-09-08 08:18:20|603.58|601.18|603.77|601.37|603.77|601.37|603.58|601.18|0
1631089110000|2021-09-08 08:18:30|603.58|601.18|602.81|600.41|603.58|601.18|602.81|600.41|0
1631089120000|2021-09-08 08:18:40|603|600.6|603|600.6|603|600.6|603|600.6|0
1631089130000|2021-09-08 08:18:50|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1631089140000|2021-09-08 08:19:00|603|600.6|603|600.6|603.09|600.69|603|600.6|0
1631089150000|2021-09-08 08:19:10|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1631089160000|2021-09-08 08:19:20|603|600.6|603|600.6|603|600.6|603|600.6|0
1631089190000|2021-09-08 08:19:50|603.19|600.79|603.19|600.79|603.19|600.79|603.19|600.79|0
1631089200000|2021-09-08 08:20:00|603|600.6|603|600.6|603.19|600.79|603|600.6|0
1631089210000|2021-09-08 08:20:10|602.81|600.41|602.81|600.41|602.81|600.41|602.62|600.22|0
1631089220000|2021-09-08 08:20:20|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631089240000|2021-09-08 08:20:40|601.47|599.07|602.04|599.64|602.04|599.64|601.47|599.07|0
1631089250000|2021-09-08 08:20:50|601.85|599.45|601.66|599.26|601.85|599.45|601.66|599.26|0
1631089260000|2021-09-08 08:21:00|601.85|599.45|601.85|599.45|601.85|599.45|601.66|599.26|0
1631089270000|2021-09-08 08:21:10|601.47|599.07|600.89|598.49|601.47|599.07|600.89|598.49|0
1631089280000|2021-09-08 08:21:20|601.08|598.68|600.51|598.11|601.08|598.68|600.51|598.11|0
1631089290000|2021-09-08 08:21:30|600.32|597.92|600.51|598.11|600.51|598.11|600.32|597.92|0
1631089300000|2021-09-08 08:21:40|600.32|597.92|600.7|598.3|600.7|598.3|600.32|597.92|0
1631089310000|2021-09-08 08:21:50|600.51|598.11|601.47|599.07|601.47|599.07|600.51|598.11|0
1631089320000|2021-09-08 08:22:00|601.28|598.88|601.66|599.26|601.66|599.26|601.28|598.88|0
1631089330000|2021-09-08 08:22:10|601.47|599.07|601.66|599.26|601.66|599.26|601.47|599.07|0
1631089340000|2021-09-08 08:22:20|601.47|599.07|601.66|599.26|601.66|599.26|601.47|599.07|0
1631089350000|2021-09-08 08:22:30|601.85|599.45|601.47|599.07|602.23|599.83|601.47|599.07|0
1631089360000|2021-09-08 08:22:40|601.66|599.26|602.23|599.83|602.23|599.83|601.66|599.26|0
1631089370000|2021-09-08 08:22:50|602.43|600.03|603.19|600.79|603.19|600.79|602.43|600.03|0
1631089380000|2021-09-08 08:23:00|603.58|601.18|603.58|601.18|603.58|601.18|603.38|600.98|0
1631089390000|2021-09-08 08:23:10|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1631089400000|2021-09-08 08:23:20|603.09|600.69|603|600.6|603.09|600.69|602.62|600.22|0
1631089410000|2021-09-08 08:23:30|602.81|600.41|603|600.6|603.19|600.79|602.81|600.41|0
1631089420000|2021-09-08 08:23:40|603.38|600.98|602.81|600.41|603.38|600.98|602.81|600.41|0
1631089430000|2021-09-08 08:23:50|603|600.6|603|600.6|603.19|600.79|603|600.6|0
1631089440000|2021-09-08 08:24:00|603.38|600.98|603.38|600.98|603.38|600.98|603.19|600.79|0
1631089450000|2021-09-08 08:24:10|603.09|600.69|603.96|601.56|603.96|601.56|603.09|600.69|0
1631089460000|2021-09-08 08:24:20|604.15|601.75|603.58|601.18|604.15|601.75|603.58|601.18|0
1631089470000|2021-09-08 08:24:30|603.96|601.56|603.67|601.27|603.96|601.56|603.67|601.27|0
1631089480000|2021-09-08 08:24:40|603.58|601.18|603|600.6|603.58|601.18|603|600.6|0
1631089490000|2021-09-08 08:24:50|603.19|600.79|603.19|600.79|603.19|600.79|603|600.6|0
1631089500000|2021-09-08 08:25:00|603|600.6|603.09|600.69|603.09|600.69|603|600.6|0
1631089510000|2021-09-08 08:25:10|603.19|600.79|602.23|599.83|603.19|600.79|602.23|599.83|0
1631089520000|2021-09-08 08:25:20|602.04|599.64|601.66|599.26|602.04|599.64|601.66|599.26|0
1631089530000|2021-09-08 08:25:30|601.85|599.45|601.85|599.45|601.85|599.45|601.66|599.26|0
1631089540000|2021-09-08 08:25:40|601.66|599.26|601.47|599.07|601.85|599.45|601.47|599.07|0
1631089550000|2021-09-08 08:25:50|601.66|599.26|600.89|598.49|601.66|599.26|600.89|598.49|0
1631089560000|2021-09-08 08:26:00|601.08|598.68|601.27|598.87|601.27|598.87|601.08|598.68|0
1631089570000|2021-09-08 08:26:10|601.08|598.68|602.04|599.64|602.04|599.64|601.08|598.68|0
1631089580000|2021-09-08 08:26:20|601.85|599.45|602.42|600.02|602.42|600.02|601.85|599.45|0
1631089590000|2021-09-08 08:26:30|602.62|600.22|602.81|600.41|602.81|600.41|602.62|600.22|0
1631089600000|2021-09-08 08:26:40|603|600.6|603|600.6|603.19|600.79|603|600.6|0
1631089610000|2021-09-08 08:26:50|603.19|600.79|603.96|601.56|603.96|601.56|603.19|600.79|0
1631089620000|2021-09-08 08:27:00|604.15|601.75|603.96|601.56|604.15|601.75|603.96|601.56|0
1631089630000|2021-09-08 08:27:10|604.73|602.33|604.53|602.13|604.92|602.52|604.53|602.13|0
1631089640000|2021-09-08 08:27:20|604.73|602.33|604.34|601.94|604.73|602.33|604.34|601.94|0
1631089650000|2021-09-08 08:27:30|604.15|601.75|603.57|601.17|604.15|601.75|603.57|601.17|0
1631089660000|2021-09-08 08:27:40|603.96|601.56|604.34|601.94|604.34|601.94|603.96|601.56|0
1631089670000|2021-09-08 08:27:50|604.15|601.75|603.38|600.98|604.15|601.75|603.38|600.98|0
1631089680000|2021-09-08 08:28:00|603.57|601.17|603.38|600.98|603.57|601.17|603.38|600.98|0
1631089690000|2021-09-08 08:28:10|603.77|601.37|603.38|600.98|603.77|601.37|603.38|600.98|0
1631089700000|2021-09-08 08:28:20|603.77|601.37|603.96|601.56|603.96|601.56|603.57|601.17|0
1631089710000|2021-09-08 08:28:30|603.77|601.37|603.38|600.98|603.77|601.37|603.38|600.98|0
1631089720000|2021-09-08 08:28:40|603.77|601.37|603.96|601.56|604.15|601.75|603.77|601.37|0
1631089730000|2021-09-08 08:28:50|604.15|601.75|604.15|601.75|604.15|601.75|603.96|601.56|0
1631089740000|2021-09-08 08:29:00|604.05|601.65|604.34|601.94|604.34|601.94|604.05|601.65|0
1631089750000|2021-09-08 08:29:10|604.15|601.75|604.34|601.94|604.34|601.94|603.96|601.56|0
1631089760000|2021-09-08 08:29:20|604.53|602.13|604.63|602.23|604.63|602.23|604.34|601.94|0
1631089770000|2021-09-08 08:29:30|604.53|602.13|604.34|601.94|604.53|602.13|604.34|601.94|0
1631089780000|2021-09-08 08:29:40|604.53|602.13|604.34|601.94|604.53|602.13|604.34|601.94|0
1631089790000|2021-09-08 08:29:50|604.53|602.13|604.73|602.33|604.73|602.33|604.34|601.94|0
1631089800000|2021-09-08 08:30:00|604.63|602.23|604.63|602.23|604.73|602.33|604.53|602.13|0
1631089810000|2021-09-08 08:30:10|604.53|602.13|604.24|601.84|604.53|602.13|604.24|601.84|0
1631089820000|2021-09-08 08:30:20|603.96|601.56|603.96|601.56|604.15|601.75|603.96|601.56|0
1631089840000|2021-09-08 08:30:40|603.77|601.37|603.67|601.27|603.96|601.56|603.67|601.27|0
1631089850000|2021-09-08 08:30:50|603.77|601.37|603.28|600.88|603.77|601.37|603.28|600.88|0
1631089860000|2021-09-08 08:31:00|603.19|600.79|602.61|600.21|603.19|600.79|602.61|600.21|0
1631089870000|2021-09-08 08:31:10|602.42|600.02|602.32|599.92|602.61|600.21|602.32|599.92|0
1631089880000|2021-09-08 08:31:20|602.61|600.21|602.81|600.41|602.81|600.41|602.61|600.21|0
1631089890000|2021-09-08 08:31:30|603|600.6|603|600.6|603|600.6|603|600.6|0
1631089900000|2021-09-08 08:31:40|602.81|600.41|602.42|600.02|603|600.6|602.42|600.02|0
1631089910000|2021-09-08 08:31:50|602.32|599.92|602.81|600.41|602.81|600.41|602.32|599.92|0
1631089920000|2021-09-08 08:32:00|602.23|599.83|602.61|600.21|602.61|600.21|602.23|599.83|0
1631089930000|2021-09-08 08:32:10|603|600.6|602.81|600.41|603|600.6|602.81|600.41|0
1631089940000|2021-09-08 08:32:20|602.9|600.5|603|600.6|603|600.6|602.9|600.5|0
1631089950000|2021-09-08 08:32:30|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1631089960000|2021-09-08 08:32:40|602.8|600.4|602.8|600.4|602.8|600.4|602.8|600.4|0
1631089970000|2021-09-08 08:32:50|603|600.6|602.51|600.11|603|600.6|602.51|600.11|0
1631089980000|2021-09-08 08:33:00|602.42|600.02|602.04|599.64|602.42|600.02|602.04|599.64|0
1631089990000|2021-09-08 08:33:10|602.23|599.83|602.61|600.21|602.61|600.21|602.23|599.83|0
1631090000000|2021-09-08 08:33:20|602.42|600.02|602.23|599.83|602.42|600.02|602.23|599.83|0
1631090010000|2021-09-08 08:33:30|602.42|600.02|602.23|599.83|602.61|600.21|602.23|599.83|0
1631090020000|2021-09-08 08:33:40|602.04|599.64|602.23|599.83|602.23|599.83|602.04|599.64|0
1631090030000|2021-09-08 08:33:50|601.85|599.45|602.13|599.73|602.23|599.83|601.85|599.45|0
1631090040000|2021-09-08 08:34:00|602.04|599.64|602.23|599.83|602.23|599.83|602.04|599.64|0
1631090050000|2021-09-08 08:34:10|602.04|599.64|602.23|599.83|602.23|599.83|602.04|599.64|0
1631090060000|2021-09-08 08:34:20|602.8|600.4|603.19|600.79|603.19|600.79|602.8|600.4|0
1631090070000|2021-09-08 08:34:30|603|600.6|603.19|600.79|603.38|600.98|603|600.6|0
1631090080000|2021-09-08 08:34:40|603|600.6|603.19|600.79|603.38|600.98|603|600.6|0
1631090090000|2021-09-08 08:34:50|603|600.6|603|600.6|603|600.6|603|600.6|0
1631090100000|2021-09-08 08:35:00|603.19|600.79|603.19|600.79|603.19|600.79|602.8|600.4|0
1631090110000|2021-09-08 08:35:10|603|600.6|603.09|600.69|603.19|600.79|603|600.6|0
1631090120000|2021-09-08 08:35:20|603|600.6|602.8|600.4|603.19|600.79|602.8|600.4|0
1631090130000|2021-09-08 08:35:30|602.9|600.5|602.8|600.4|602.9|600.5|602.8|600.4|0
1631090140000|2021-09-08 08:35:40|603|600.6|602.8|600.4|603|600.6|602.8|600.4|0
1631090150000|2021-09-08 08:35:50|603|600.6|602.9|600.5|603|600.6|602.9|600.5|0
1631090160000|2021-09-08 08:36:00|603|600.6|603.38|600.98|603.38|600.98|603|600.6|0
1631090170000|2021-09-08 08:36:10|603.57|601.17|603.38|600.98|603.57|601.17|603.38|600.98|0
1631090180000|2021-09-08 08:36:20|603.76|601.36|603.95|601.55|604.15|601.75|603.76|601.36|0
1631090190000|2021-09-08 08:36:30|604.15|601.75|604.15|601.75|604.15|601.75|604.05|601.65|0
1631090200000|2021-09-08 08:36:40|604.34|601.94|604.34|601.94|604.34|601.94|604.34|601.94|0
1631090210000|2021-09-08 08:36:50|604.53|602.13|603.95|601.55|604.53|602.13|603.95|601.55|0
1631090220000|2021-09-08 08:37:00|603.57|601.17|603.57|601.17|603.57|601.17|603.57|601.17|0
1631090230000|2021-09-08 08:37:10|603.76|601.36|603.95|601.55|603.95|601.55|603.76|601.36|0
1631090240000|2021-09-08 08:37:20|603.76|601.36|603.76|601.36|603.76|601.36|603.57|601.17|0
1631090250000|2021-09-08 08:37:30|604.34|601.94|603.95|601.55|604.34|601.94|603.95|601.55|0
1631090260000|2021-09-08 08:37:40|604.15|601.75|604.15|601.75|604.15|601.75|603.95|601.55|0
1631090270000|2021-09-08 08:37:50|604.34|601.94|604.53|602.13|604.53|602.13|604.34|601.94|0
1631090280000|2021-09-08 08:38:00|604.72|602.32|605.49|603.09|605.49|603.09|604.72|602.32|0
1631090290000|2021-09-08 08:38:10|605.77|603.37|605.49|603.09|605.87|603.47|605.49|603.09|0
1631090300000|2021-09-08 08:38:20|605.68|603.28|605.87|603.47|606.07|603.67|605.68|603.28|0
1631090310000|2021-09-08 08:38:30|606.07|603.67|605.68|603.28|606.07|603.67|605.68|603.28|0
1631090320000|2021-09-08 08:38:40|605.87|603.47|605.87|603.47|605.87|603.47|605.68|603.28|0
1631090330000|2021-09-08 08:38:50|605.49|603.09|605.68|603.28|605.68|603.28|605.49|603.09|0
1631090340000|2021-09-08 08:39:00|605.49|603.09|605.68|603.28|605.68|603.28|605.49|603.09|0
1631090350000|2021-09-08 08:39:10|605.87|603.47|605.87|603.47|605.87|603.47|605.87|603.47|0
1631090360000|2021-09-08 08:39:20|606.07|603.67|606.07|603.67|606.07|603.67|605.87|603.47|0
1631090370000|2021-09-08 08:39:30|606.26|603.86|605.87|603.47|606.26|603.86|605.87|603.47|0
1631090380000|2021-09-08 08:39:40|606.07|603.67|606.35|603.95|606.35|603.95|606.07|603.67|0
1631090390000|2021-09-08 08:39:50|606.45|604.05|606.45|604.05|606.64|604.24|606.45|604.05|0
1631090400000|2021-09-08 08:40:00|606.84|604.44|606.26|603.86|607.03|604.63|606.26|603.86|0
1631090410000|2021-09-08 08:40:10|606.07|603.67|606.26|603.86|606.26|603.86|606.07|603.67|0
1631090420000|2021-09-08 08:40:20|606.07|603.67|606.64|604.24|606.64|604.24|606.07|603.67|0
1631090430000|2021-09-08 08:40:30|606.45|604.05|606.84|604.44|606.84|604.44|606.45|604.05|0
1631090440000|2021-09-08 08:40:40|606.64|604.24|605.87|603.47|606.64|604.24|605.87|603.47|0
1631090450000|2021-09-08 08:40:50|605.68|603.28|605.39|602.99|605.68|603.28|605.3|602.9|0
1631090460000|2021-09-08 08:41:00|605.49|603.09|605.68|603.28|605.77|603.37|605.49|603.09|0
1631090470000|2021-09-08 08:41:10|605.49|603.09|605.68|603.28|605.68|603.28|605.49|603.09|0
1631090490000|2021-09-08 08:41:30|605.87|603.47|605.87|603.47|605.87|603.47|605.87|603.47|0
1631090500000|2021-09-08 08:41:40|605.68|603.28|605.87|603.47|605.87|603.47|605.68|603.28|0
1631090510000|2021-09-08 08:41:50|606.07|603.67|605.87|603.47|606.07|603.67|605.87|603.47|0
1631090540000|2021-09-08 08:42:20|605.68|603.28|605.1|602.7|605.68|603.28|605.1|602.7|0
1631090550000|2021-09-08 08:42:30|605.3|602.9|605.3|602.9|605.3|602.9|605.3|602.9|0
1631090560000|2021-09-08 08:42:40|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1631090570000|2021-09-08 08:42:50|605.68|603.28|606.06|603.66|606.06|603.66|605.68|603.28|0
1631090580000|2021-09-08 08:43:00|606.26|603.86|606.06|603.66|606.26|603.86|606.06|603.66|0
1631090600000|2021-09-08 08:43:20|605.87|603.47|606.26|603.86|606.26|603.86|605.87|603.47|0
1631090610000|2021-09-08 08:43:30|606.16|603.76|605.96|603.56|606.16|603.76|605.96|603.56|0
1631090620000|2021-09-08 08:43:40|605.87|603.47|606.26|603.86|606.26|603.86|605.87|603.47|0
1631090630000|2021-09-08 08:43:50|606.06|603.66|606.26|603.86|606.26|603.86|606.06|603.66|0
1631090640000|2021-09-08 08:44:00|606.06|603.66|606.26|603.86|606.26|603.86|606.06|603.66|0
1631090650000|2021-09-08 08:44:10|606.64|604.24|606.83|604.43|606.83|604.43|606.64|604.24|0
1631090660000|2021-09-08 08:44:20|606.64|604.24|606.45|604.05|606.64|604.24|606.45|604.05|0
1631090670000|2021-09-08 08:44:30|606.26|603.86|606.26|603.86|606.26|603.86|606.26|603.86|0
1631090680000|2021-09-08 08:44:40|606.35|603.95|606.83|604.43|606.83|604.43|606.35|603.95|0
1631090690000|2021-09-08 08:44:50|607.22|604.82|607.22|604.82|607.22|604.82|607.22|604.82|0
1631090700000|2021-09-08 08:45:00|607.41|605.01|607.41|605.01|607.6|605.2|607.41|605.01|0
1631090710000|2021-09-08 08:45:10|607.22|604.82|607.03|604.63|607.22|604.82|607.03|604.63|0
1631090720000|2021-09-08 08:45:20|606.83|604.43|607.03|604.63|607.03|604.63|606.83|604.43|0
1631090730000|2021-09-08 08:45:30|606.83|604.43|606.54|604.14|606.83|604.43|606.54|604.14|0
1631090740000|2021-09-08 08:45:40|606.64|604.24|606.83|604.43|607.03|604.63|606.64|604.24|0
1631090750000|2021-09-08 08:45:50|607.03|604.63|607.6|605.2|607.6|605.2|606.83|604.43|0
1631090760000|2021-09-08 08:46:00|607.41|605.01|607.03|604.63|607.41|605.01|607.03|604.63|0
1631090770000|2021-09-08 08:46:10|606.83|604.43|607.03|604.63|607.03|604.63|606.83|604.43|0
1631090780000|2021-09-08 08:46:20|606.83|604.43|607.12|604.72|607.22|604.82|606.83|604.43|0
1631090790000|2021-09-08 08:46:30|607.02|604.62|607.02|604.62|607.12|604.72|607.02|604.62|0
1631090800000|2021-09-08 08:46:40|606.83|604.43|607.02|604.62|607.02|604.62|606.83|604.43|0
1631090810000|2021-09-08 08:46:50|606.92|604.52|607.22|604.82|607.22|604.82|606.92|604.52|0
1631090820000|2021-09-08 08:47:00|607.6|605.2|607.31|604.91|607.6|605.2|607.31|604.91|0
1631090830000|2021-09-08 08:47:10|607.41|605.01|607.22|604.82|607.41|605.01|607.22|604.82|0
1631090840000|2021-09-08 08:47:20|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1631090850000|2021-09-08 08:47:30|607.22|604.82|607.22|604.82|607.22|604.82|607.22|604.82|0
1631090860000|2021-09-08 08:47:40|607.31|604.91|607.41|605.01|607.41|605.01|607.22|604.82|0
1631090870000|2021-09-08 08:47:50|607.22|604.82|607.22|604.82|607.22|604.82|607.02|604.62|0
1631090880000|2021-09-08 08:48:00|607.02|604.62|607.31|604.91|607.31|604.91|607.02|604.62|0
1631090890000|2021-09-08 08:48:10|607.6|605.2|607.22|604.82|607.6|605.2|607.22|604.82|0
1631090910000|2021-09-08 08:48:30|607.41|605.01|607.6|605.2|607.6|605.2|607.41|605.01|0
1631090920000|2021-09-08 08:48:40|607.79|605.39|607.79|605.39|607.79|605.39|607.79|605.39|0
1631090930000|2021-09-08 08:48:50|607.99|605.59|607.79|605.39|607.99|605.59|607.79|605.39|0
1631090940000|2021-09-08 08:49:00|607.99|605.59|607.99|605.59|607.99|605.59|607.79|605.39|0
1631090950000|2021-09-08 08:49:10|608.37|605.97|608.37|605.97|608.37|605.97|608.18|605.78|0
1631090960000|2021-09-08 08:49:20|608.27|605.87|608.18|605.78|608.27|605.87|608.18|605.78|0
1631090970000|2021-09-08 08:49:30|607.99|605.59|607.99|605.59|608.18|605.78|607.99|605.59|0
1631090980000|2021-09-08 08:49:40|607.6|605.2|607.79|605.39|607.79|605.39|607.6|605.2|0
1631090990000|2021-09-08 08:49:50|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1631091000000|2021-09-08 08:50:00|607.6|605.2|607.6|605.2|607.6|605.2|607.41|605.01|0
1631091010000|2021-09-08 08:50:10|607.41|605.01|607.41|605.01|607.41|605.01|607.41|605.01|0
1631091020000|2021-09-08 08:50:20|607.22|604.82|607.41|605.01|607.41|605.01|607.22|604.82|0
1631091040000|2021-09-08 08:50:40|607.79|605.39|607.99|605.59|607.99|605.59|607.79|605.39|0
1631091060000|2021-09-08 08:51:00|608.18|605.78|607.98|605.58|608.18|605.78|607.98|605.58|0
1631091070000|2021-09-08 08:51:10|607.79|605.39|607.79|605.39|607.79|605.39|607.79|605.39|0
1631091080000|2021-09-08 08:51:20|607.88|605.48|607.98|605.58|607.98|605.58|607.88|605.48|0
1631091090000|2021-09-08 08:51:30|607.6|605.2|607.02|604.62|607.6|605.2|607.02|604.62|0
1631091100000|2021-09-08 08:51:40|607.22|604.82|607.21|604.81|607.22|604.82|607.21|604.81|0
1631091110000|2021-09-08 08:51:50|607.02|604.62|607.02|604.62|607.02|604.62|607.02|604.62|0
1631091120000|2021-09-08 08:52:00|606.83|604.43|606.92|604.52|606.92|604.52|606.83|604.43|0
1631091130000|2021-09-08 08:52:10|607.21|604.81|606.83|604.43|607.21|604.81|606.83|604.43|0
1631091140000|2021-09-08 08:52:20|607.02|604.62|607.41|605.01|607.41|605.01|607.02|604.62|0
1631091150000|2021-09-08 08:52:30|607.21|604.81|607.02|604.62|607.21|604.81|607.02|604.62|0
1631091160000|2021-09-08 08:52:40|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631091170000|2021-09-08 08:52:50|607.02|604.62|607.02|604.62|607.21|604.81|607.02|604.62|0
1631091180000|2021-09-08 08:53:00|607.21|604.81|606.83|604.43|607.21|604.81|606.83|604.43|0
1631091190000|2021-09-08 08:53:10|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631091200000|2021-09-08 08:53:20|606.83|604.43|606.83|604.43|606.83|604.43|606.83|604.43|0
1631091230000|2021-09-08 08:53:50|606.92|604.52|606.83|604.43|607.02|604.62|606.83|604.43|0
1631091240000|2021-09-08 08:54:00|607.02|604.62|607.02|604.62|607.02|604.62|607.02|604.62|0
1631091250000|2021-09-08 08:54:10|607.31|604.91|607.41|605.01|607.41|605.01|607.21|604.81|0
1631091260000|2021-09-08 08:54:20|607.31|604.91|607.41|605.01|607.41|605.01|607.21|604.81|0
1631091270000|2021-09-08 08:54:30|607.31|604.91|607.02|604.62|607.31|604.91|607.02|604.62|0
1631091290000|2021-09-08 08:54:50|606.83|604.43|607.21|604.81|607.21|604.81|606.83|604.43|0
1631091300000|2021-09-08 08:55:00|607.02|604.62|607.21|604.81|607.21|604.81|607.02|604.62|0
1631091310000|2021-09-08 08:55:10|607.02|604.62|607.02|604.62|607.02|604.62|607.02|604.62|0
1631091340000|2021-09-08 08:55:40|606.83|604.43|606.64|604.24|606.83|604.43|606.64|604.24|0
1631091350000|2021-09-08 08:55:50|606.83|604.43|606.83|604.43|606.83|604.43|606.83|604.43|0
1631091360000|2021-09-08 08:56:00|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631091370000|2021-09-08 08:56:10|606.83|604.43|606.83|604.43|607.02|604.62|606.83|604.43|0
1631091380000|2021-09-08 08:56:20|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631091400000|2021-09-08 08:56:40|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631091410000|2021-09-08 08:56:50|606.34|603.94|606.64|604.24|606.64|604.24|606.34|603.94|0
1631091420000|2021-09-08 08:57:00|606.25|603.85|606.44|604.04|606.64|604.24|606.25|603.85|0
1631091430000|2021-09-08 08:57:10|606.25|603.85|606.44|604.04|606.44|604.04|606.06|603.66|0
1631091440000|2021-09-08 08:57:20|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631091450000|2021-09-08 08:57:30|606.25|603.85|606.06|603.66|606.25|603.85|606.06|603.66|0
1631091460000|2021-09-08 08:57:40|605.87|603.47|605.67|603.27|605.87|603.47|605.67|603.27|0
1631091480000|2021-09-08 08:58:00|605.87|603.47|606.06|603.66|606.06|603.66|605.87|603.47|0
1631091510000|2021-09-08 08:58:30|605.87|603.47|606.06|603.66|606.06|603.66|605.87|603.47|0
1631091530000|2021-09-08 08:58:50|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631091540000|2021-09-08 08:59:00|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631091570000|2021-09-08 08:59:30|605.87|603.47|605.87|603.47|605.87|603.47|605.87|603.47|0
1631091580000|2021-09-08 08:59:40|605.67|603.27|605.87|603.47|605.87|603.47|605.67|603.27|0
1631091600000|2021-09-08 09:00:00|605.67|603.27|605.29|602.89|605.67|603.27|605.29|602.89|0
1631091610000|2021-09-08 09:00:10|605.48|603.08|605.29|602.89|605.67|603.27|605.29|602.89|0
1631091620000|2021-09-08 09:00:20|605.38|602.98|606.06|603.66|606.06|603.66|605.38|602.98|0
1631091630000|2021-09-08 09:00:30|605.87|603.47|606.06|603.66|606.06|603.66|605.87|603.47|0
1631091640000|2021-09-08 09:00:40|605.86|603.46|606.06|603.66|606.06|603.66|605.86|603.46|0
1631091650000|2021-09-08 09:00:50|605.86|603.46|606.06|603.66|606.06|603.66|605.86|603.46|0
1631091660000|2021-09-08 09:01:00|606.25|603.85|606.25|603.85|606.34|603.94|606.25|603.85|0
1631091670000|2021-09-08 09:01:10|606.34|603.94|606.44|604.04|606.44|604.04|606.15|603.75|0
1631091680000|2021-09-08 09:01:20|606.63|604.23|606.44|604.04|606.63|604.23|606.44|604.04|0
1631091690000|2021-09-08 09:01:30|606.63|604.23|606.63|604.23|606.63|604.23|606.44|604.04|0
1631091700000|2021-09-08 09:01:40|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631091710000|2021-09-08 09:01:50|606.34|603.94|606.34|603.94|606.34|603.94|606.34|603.94|0
1631091720000|2021-09-08 09:02:00|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631091730000|2021-09-08 09:02:10|606.63|604.23|606.44|604.04|606.63|604.23|606.44|604.04|0
1631091740000|2021-09-08 09:02:20|606.25|603.85|606.44|604.04|606.44|604.04|606.25|603.85|0
1631091750000|2021-09-08 09:02:30|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631091760000|2021-09-08 09:02:40|607.02|604.62|606.83|604.43|607.02|604.62|606.83|604.43|0
1631091770000|2021-09-08 09:02:50|607.02|604.62|607.02|604.62|607.21|604.81|607.02|604.62|0
1631091780000|2021-09-08 09:03:00|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631091790000|2021-09-08 09:03:10|607.4|605|607.21|604.81|607.4|605|607.21|604.81|0
1631091800000|2021-09-08 09:03:20|607.02|604.62|606.63|604.23|607.02|604.62|606.63|604.23|0
1631091810000|2021-09-08 09:03:30|606.44|604.04|606.44|604.04|606.63|604.23|606.44|604.04|0
1631091820000|2021-09-08 09:03:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631091830000|2021-09-08 09:03:50|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1631091840000|2021-09-08 09:04:00|607.02|604.62|607.02|604.62|607.02|604.62|606.82|604.42|0
1631091850000|2021-09-08 09:04:10|606.82|604.42|606.82|604.42|607.02|604.62|606.82|604.42|0
1631091860000|2021-09-08 09:04:20|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1631091880000|2021-09-08 09:04:40|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1631091890000|2021-09-08 09:04:50|607.02|604.62|607.02|604.62|607.02|604.62|606.82|604.42|0
1631091900000|2021-09-08 09:05:00|606.92|604.52|606.63|604.23|607.11|604.71|606.63|604.23|0
1631091910000|2021-09-08 09:05:10|606.72|604.32|606.44|604.04|606.72|604.32|606.44|604.04|0
1631091920000|2021-09-08 09:05:20|606.34|603.94|606.25|603.85|606.34|603.94|606.25|603.85|0
1631091930000|2021-09-08 09:05:30|606.44|604.04|606.82|604.42|606.82|604.42|606.44|604.04|0
1631091940000|2021-09-08 09:05:40|607.02|604.62|607.02|604.62|607.02|604.62|607.02|604.62|0
1631091950000|2021-09-08 09:05:50|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631091960000|2021-09-08 09:06:00|607.4|605|607.4|605|607.4|605|607.4|605|0
1631091970000|2021-09-08 09:06:10|607.21|604.81|607.4|605|607.4|605|607.21|604.81|0
1631091980000|2021-09-08 09:06:20|607.3|604.9|607.4|605|607.4|605|607.21|604.81|0
1631091990000|2021-09-08 09:06:30|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631092000000|2021-09-08 09:06:40|607.11|604.71|607.4|605|607.4|605|607.11|604.71|0
1631092010000|2021-09-08 09:06:50|607.21|604.81|607.02|604.62|607.21|604.81|607.02|604.62|0
1631092020000|2021-09-08 09:07:00|607.21|604.81|606.92|604.52|607.21|604.81|606.92|604.52|0
1631092030000|2021-09-08 09:07:10|606.82|604.42|607.21|604.81|607.21|604.81|606.82|604.42|0
1631092040000|2021-09-08 09:07:20|607.4|605|607.4|605|607.4|605|607.4|605|0
1631092050000|2021-09-08 09:07:30|607.02|604.62|607.21|604.81|607.21|604.81|607.02|604.62|0
1631092060000|2021-09-08 09:07:40|607.11|604.71|607.11|604.71|607.11|604.71|607.11|604.71|0
1631092070000|2021-09-08 09:07:50|607.02|604.62|607.4|605|607.4|605|607.02|604.62|0
1631092080000|2021-09-08 09:08:00|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631092090000|2021-09-08 09:08:10|607.4|605|607.4|605|607.59|605.19|607.4|605|0
1631092100000|2021-09-08 09:08:20|607.59|605.19|607.59|605.19|607.78|605.38|607.59|605.19|0
1631092110000|2021-09-08 09:08:30|607.78|605.38|607.98|605.58|607.98|605.58|607.78|605.38|0
1631092120000|2021-09-08 09:08:40|607.59|605.19|607.59|605.19|607.59|605.19|607.59|605.19|0
1631092130000|2021-09-08 09:08:50|607.4|605|607.3|604.9|607.4|605|607.21|604.81|0
1631092140000|2021-09-08 09:09:00|607.4|605|607.4|605|607.4|605|607.21|604.81|0
1631092160000|2021-09-08 09:09:20|607.59|605.19|607.78|605.38|607.78|605.38|607.59|605.19|0
1631092170000|2021-09-08 09:09:30|607.59|605.19|607.59|605.19|607.59|605.19|607.4|605|0
1631092180000|2021-09-08 09:09:40|607.49|605.09|607.49|605.09|607.49|605.09|607.49|605.09|0
1631092190000|2021-09-08 09:09:50|607.4|605|607.49|605.09|607.59|605.19|607.4|605|0
1631092200000|2021-09-08 09:10:00|607.4|605|607.21|604.81|607.4|605|607.21|604.81|0
1631092210000|2021-09-08 09:10:10|607.01|604.61|606.82|604.42|607.01|604.61|606.82|604.42|0
1631092230000|2021-09-08 09:10:30|606.72|604.32|606.72|604.32|606.72|604.32|606.72|604.32|0
1631092240000|2021-09-08 09:10:40|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631092250000|2021-09-08 09:10:50|606.53|604.13|606.63|604.23|606.63|604.23|606.44|604.04|0
1631092260000|2021-09-08 09:11:00|606.44|604.04|606.05|603.65|606.63|604.23|606.05|603.65|0
1631092270000|2021-09-08 09:11:10|606.24|603.84|605.86|603.46|606.24|603.84|605.86|603.46|0
1631092280000|2021-09-08 09:11:20|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631092300000|2021-09-08 09:11:40|606.14|603.74|606.14|603.74|606.14|603.74|606.14|603.74|0
1631092310000|2021-09-08 09:11:50|606.24|603.84|606.05|603.65|606.24|603.84|606.05|603.65|0
1631092320000|2021-09-08 09:12:00|606.44|604.04|606.63|604.23|606.63|604.23|606.44|604.04|0
1631092330000|2021-09-08 09:12:10|606.44|604.04|606.63|604.23|606.63|604.23|606.44|604.04|0
1631092340000|2021-09-08 09:12:20|606.44|604.04|606.63|604.23|606.63|604.23|606.44|604.04|0
1631092350000|2021-09-08 09:12:30|606.53|604.13|606.44|604.04|606.63|604.23|606.44|604.04|0
1631092370000|2021-09-08 09:12:50|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631092380000|2021-09-08 09:13:00|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631092390000|2021-09-08 09:13:10|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631092400000|2021-09-08 09:13:20|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631092420000|2021-09-08 09:13:40|606.63|604.23|606.44|604.04|606.63|604.23|606.44|604.04|0
1631092440000|2021-09-08 09:14:00|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631092450000|2021-09-08 09:14:10|606.63|604.23|606.72|604.32|606.72|604.32|606.63|604.23|0
1631092460000|2021-09-08 09:14:20|606.63|604.23|606.63|604.23|606.82|604.42|606.63|604.23|0
1631092470000|2021-09-08 09:14:30|606.72|604.32|606.63|604.23|606.72|604.32|606.63|604.23|0
1631092480000|2021-09-08 09:14:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092490000|2021-09-08 09:14:50|607.01|604.61|606.91|604.51|607.01|604.61|606.91|604.51|0
1631092500000|2021-09-08 09:15:00|607.01|604.61|607.2|604.8|607.2|604.8|607.01|604.61|0
1631092510000|2021-09-08 09:15:10|607.1|604.7|607.2|604.8|607.2|604.8|607.01|604.61|0
1631092520000|2021-09-08 09:15:20|606.63|604.23|606.63|604.23|606.63|604.23|606.53|604.13|0
1631092530000|2021-09-08 09:15:30|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631092540000|2021-09-08 09:15:40|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631092550000|2021-09-08 09:15:50|606.44|604.04|606.63|604.23|606.63|604.23|606.43|604.03|0
1631092560000|2021-09-08 09:16:00|606.53|604.13|606.63|604.23|606.63|604.23|606.43|604.03|0
1631092570000|2021-09-08 09:16:10|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631092580000|2021-09-08 09:16:20|606.24|603.84|606.33|603.93|606.33|603.93|606.24|603.84|0
1631092590000|2021-09-08 09:16:30|606.82|604.42|607.2|604.8|607.2|604.8|606.82|604.42|0
1631092600000|2021-09-08 09:16:40|607.01|604.61|606.91|604.51|607.01|604.61|606.82|604.42|0
1631092610000|2021-09-08 09:16:50|606.63|604.23|606.72|604.32|606.82|604.42|606.63|604.23|0
1631092620000|2021-09-08 09:17:00|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092630000|2021-09-08 09:17:10|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631092640000|2021-09-08 09:17:20|606.72|604.32|606.63|604.23|606.72|604.32|606.43|604.03|0
1631092650000|2021-09-08 09:17:30|606.43|604.03|606.53|604.13|606.53|604.13|606.43|604.03|0
1631092660000|2021-09-08 09:17:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092670000|2021-09-08 09:17:50|607.01|604.61|606.82|604.42|607.01|604.61|606.82|604.42|0
1631092680000|2021-09-08 09:18:00|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1631092690000|2021-09-08 09:18:10|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092700000|2021-09-08 09:18:20|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631092740000|2021-09-08 09:19:00|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092750000|2021-09-08 09:19:10|606.63|604.23|606.82|604.42|606.82|604.42|606.63|604.23|0
1631092760000|2021-09-08 09:19:20|607.01|604.61|606.82|604.42|607.01|604.61|606.82|604.42|0
1631092770000|2021-09-08 09:19:30|607.01|604.61|606.91|604.51|607.01|604.61|606.91|604.51|0
1631092780000|2021-09-08 09:19:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092800000|2021-09-08 09:20:00|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1631092810000|2021-09-08 09:20:10|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631092820000|2021-09-08 09:20:20|607.01|604.61|606.63|604.23|607.01|604.61|606.63|604.23|0
1631092830000|2021-09-08 09:20:30|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631092840000|2021-09-08 09:20:40|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631092850000|2021-09-08 09:20:50|606.43|604.03|606.63|604.23|606.63|604.23|606.43|604.03|0
1631092860000|2021-09-08 09:21:00|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631092880000|2021-09-08 09:21:20|606.62|604.22|606.82|604.42|606.82|604.42|606.62|604.22|0
1631092890000|2021-09-08 09:21:30|606.62|604.22|607.01|604.61|607.01|604.61|606.62|604.22|0
1631092920000|2021-09-08 09:22:00|607.2|604.8|607.2|604.8|607.2|604.8|607.2|604.8|0
1631092930000|2021-09-08 09:22:10|607.39|604.99|607.39|604.99|607.39|604.99|607.2|604.8|0
1631092940000|2021-09-08 09:22:20|607.59|605.19|607.59|605.19|607.59|605.19|607.59|605.19|0
1631092950000|2021-09-08 09:22:30|607.39|604.99|607.59|605.19|607.59|605.19|607.39|604.99|0
1631092970000|2021-09-08 09:22:50|607.78|605.38|608.16|605.76|608.16|605.76|607.78|605.38|0
1631092980000|2021-09-08 09:23:00|608.36|605.96|607.97|605.57|608.36|605.96|607.97|605.57|0
1631093000000|2021-09-08 09:23:20|607.78|605.38|607.78|605.38|607.78|605.38|607.59|605.19|0
1631093010000|2021-09-08 09:23:30|607.97|605.57|608.16|605.76|608.16|605.76|607.97|605.57|0
1631093020000|2021-09-08 09:23:40|608.26|605.86|607.97|605.57|608.26|605.86|607.97|605.57|0
1631093030000|2021-09-08 09:23:50|607.78|605.38|607.78|605.38|607.78|605.38|607.78|605.38|0
1631093040000|2021-09-08 09:24:00|607.87|605.47|607.97|605.57|607.97|605.57|607.78|605.38|0
1631093050000|2021-09-08 09:24:10|607.78|605.38|607.97|605.57|607.97|605.57|607.78|605.38|0
1631093060000|2021-09-08 09:24:20|608.16|605.76|608.36|605.96|608.36|605.96|608.16|605.76|0
1631093070000|2021-09-08 09:24:30|608.55|606.15|608.93|606.53|608.93|606.53|608.55|606.15|0
1631093080000|2021-09-08 09:24:40|608.74|606.34|608.93|606.53|608.93|606.53|608.74|606.34|0
1631093090000|2021-09-08 09:24:50|609.13|606.73|609.13|606.73|609.13|606.73|609.13|606.73|0
1631093100000|2021-09-08 09:25:00|609.32|606.92|609.51|607.11|609.51|607.11|609.32|606.92|0
1631093110000|2021-09-08 09:25:10|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093130000|2021-09-08 09:25:30|608.74|606.34|608.74|606.34|608.74|606.34|608.74|606.34|0
1631093140000|2021-09-08 09:25:40|608.83|606.43|609.13|606.73|609.13|606.73|608.83|606.43|0
1631093150000|2021-09-08 09:25:50|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1631093160000|2021-09-08 09:26:00|608.93|606.53|608.74|606.34|608.93|606.53|608.74|606.34|0
1631093170000|2021-09-08 09:26:10|608.93|606.53|609.12|606.72|609.12|606.72|608.93|606.53|0
1631093180000|2021-09-08 09:26:20|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1631093190000|2021-09-08 09:26:30|608.93|606.53|609.02|606.62|609.12|606.72|608.93|606.53|0
1631093200000|2021-09-08 09:26:40|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1631093210000|2021-09-08 09:26:50|608.93|606.53|609.12|606.72|609.12|606.72|608.93|606.53|0
1631093220000|2021-09-08 09:27:00|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093230000|2021-09-08 09:27:10|609.51|607.11|609.51|607.11|609.51|607.11|609.51|607.11|0
1631093240000|2021-09-08 09:27:20|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093250000|2021-09-08 09:27:30|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1631093260000|2021-09-08 09:27:40|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093280000|2021-09-08 09:28:00|609.51|607.11|609.51|607.11|609.51|607.11|609.51|607.11|0
1631093300000|2021-09-08 09:28:20|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093310000|2021-09-08 09:28:30|609.12|606.72|609.32|606.92|609.32|606.92|609.12|606.72|0
1631093340000|2021-09-08 09:29:00|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1631093350000|2021-09-08 09:29:10|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093360000|2021-09-08 09:29:20|609.12|606.72|609.41|607.01|609.51|607.11|609.12|606.72|0
1631093370000|2021-09-08 09:29:30|609.51|607.11|609.32|606.92|609.51|607.11|609.32|606.92|0
1631093390000|2021-09-08 09:29:50|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1631093400000|2021-09-08 09:30:00|609.32|606.92|609.32|606.92|609.32|606.92|609.32|606.92|0
1631093410000|2021-09-08 09:30:10|609.51|607.11|609.51|607.11|609.51|607.11|609.51|607.11|0
1631093420000|2021-09-08 09:30:20|609.32|606.92|609.51|607.11|609.51|607.11|609.32|606.92|0
1631093440000|2021-09-08 09:30:40|609.89|607.49|609.89|607.49|609.89|607.49|609.89|607.49|0
1631093460000|2021-09-08 09:31:00|610.47|608.07|610.86|608.46|610.86|608.46|610.47|608.07|0
1631093470000|2021-09-08 09:31:10|611.05|608.65|611.05|608.65|611.05|608.65|610.86|608.46|0
1631093480000|2021-09-08 09:31:20|610.86|608.46|610.86|608.46|610.86|608.46|610.86|608.46|0
1631093490000|2021-09-08 09:31:30|610.66|608.26|610.86|608.46|610.86|608.46|610.66|608.26|0
1631093500000|2021-09-08 09:31:40|611.05|608.65|610.86|608.46|611.05|608.65|610.86|608.46|0
1631093510000|2021-09-08 09:31:50|610.66|608.26|610.47|608.07|610.86|608.46|610.47|608.07|0
1631093520000|2021-09-08 09:32:00|610.66|608.26|610.86|608.46|610.86|608.46|610.47|608.07|0
1631093530000|2021-09-08 09:32:10|610.66|608.26|610.47|608.07|610.66|608.26|610.47|608.07|0
1631093540000|2021-09-08 09:32:20|610.66|608.26|610.47|608.07|610.66|608.26|610.47|608.07|0
1631093550000|2021-09-08 09:32:30|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1631093560000|2021-09-08 09:32:40|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1631093570000|2021-09-08 09:32:50|610.66|608.26|610.86|608.46|610.86|608.46|610.56|608.16|0
1631093580000|2021-09-08 09:33:00|610.66|608.26|610.66|608.26|610.66|608.26|610.47|608.07|0
1631093600000|2021-09-08 09:33:20|610.47|608.07|610.47|608.07|610.47|608.07|610.47|608.07|0
1631093610000|2021-09-08 09:33:30|610.66|608.26|610.66|608.26|610.66|608.26|610.47|608.07|0
1631093620000|2021-09-08 09:33:40|610.47|608.07|610.66|608.26|610.66|608.26|610.47|608.07|0
1631093640000|2021-09-08 09:34:00|610.47|608.07|610.56|608.16|610.66|608.26|610.47|608.07|0
1631093650000|2021-09-08 09:34:10|610.66|608.26|610.47|608.07|610.66|608.26|610.47|608.07|0
1631093680000|2021-09-08 09:34:40|610.66|608.26|610.47|608.07|610.66|608.26|610.47|608.07|0
1631093700000|2021-09-08 09:35:00|610.66|608.26|611.05|608.65|611.24|608.84|610.66|608.26|0
1631093710000|2021-09-08 09:35:10|610.86|608.46|611.05|608.65|611.05|608.65|610.86|608.46|0
1631093730000|2021-09-08 09:35:30|611.24|608.84|611.24|608.84|611.24|608.84|611.14|608.74|0
1631093740000|2021-09-08 09:35:40|611.05|608.65|611.05|608.65|611.05|608.65|611.05|608.65|0
1631093750000|2021-09-08 09:35:50|611.24|608.84|611.24|608.84|611.24|608.84|611.24|608.84|0
1631093760000|2021-09-08 09:36:00|611.05|608.65|611.43|609.03|611.43|609.03|611.05|608.65|0
1631093770000|2021-09-08 09:36:10|611.82|609.42|611.82|609.42|611.82|609.42|611.63|609.23|0
1631093780000|2021-09-08 09:36:20|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1631093790000|2021-09-08 09:36:30|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1631093800000|2021-09-08 09:36:40|611.63|609.23|611.43|609.03|611.63|609.23|611.43|609.03|0
1631093810000|2021-09-08 09:36:50|611.24|608.84|610.85|608.45|611.24|608.84|610.85|608.45|0
1631093820000|2021-09-08 09:37:00|611.05|608.65|610.85|608.45|611.05|608.65|610.85|608.45|0
1631093830000|2021-09-08 09:37:10|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1631093840000|2021-09-08 09:37:20|610.85|608.45|610.75|608.35|610.85|608.45|610.66|608.26|0
1631093850000|2021-09-08 09:37:30|610.66|608.26|611.05|608.65|611.05|608.65|610.66|608.26|0
1631093870000|2021-09-08 09:37:50|611.24|608.84|611.24|608.84|611.24|608.84|611.24|608.84|0
1631093880000|2021-09-08 09:38:00|611.05|608.65|611.43|609.03|611.43|609.03|611.05|608.65|0
1631093890000|2021-09-08 09:38:10|611.63|609.23|611.43|609.03|611.63|609.23|611.43|609.03|0
1631093910000|2021-09-08 09:38:30|611.63|609.23|611.63|609.23|611.63|609.23|611.63|609.23|0
1631093920000|2021-09-08 09:38:40|612.4|610|612.01|609.61|612.4|610|612.01|609.61|0
1631093930000|2021-09-08 09:38:50|612.2|609.8|612.2|609.8|612.2|609.8|612.2|609.8|0
1631093960000|2021-09-08 09:39:20|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1631093970000|2021-09-08 09:39:30|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1631093980000|2021-09-08 09:39:40|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1631093990000|2021-09-08 09:39:50|611.82|609.42|611.62|609.22|611.82|609.42|611.62|609.22|0
1631094000000|2021-09-08 09:40:00|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1631094010000|2021-09-08 09:40:10|612.2|609.8|612.01|609.61|612.2|609.8|612.01|609.61|0
1631094020000|2021-09-08 09:40:20|612.2|609.8|612.2|609.8|612.2|609.8|612.2|609.8|0
1631094030000|2021-09-08 09:40:30|612.4|610|612.4|610|612.4|610|612.4|610|0
1631094040000|2021-09-08 09:40:40|612.2|609.8|612.01|609.61|612.2|609.8|612.01|609.61|0
1631094070000|2021-09-08 09:41:10|611.91|609.51|611.82|609.42|611.91|609.51|611.82|609.42|0
1631094090000|2021-09-08 09:41:30|611.62|609.22|611.52|609.12|611.62|609.22|611.43|609.03|0
1631094100000|2021-09-08 09:41:40|611.43|609.03|611.62|609.22|611.62|609.22|611.43|609.03|0
1631094110000|2021-09-08 09:41:50|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1631094130000|2021-09-08 09:42:10|611.33|608.93|611.24|608.84|611.43|609.03|611.24|608.84|0
1631094180000|2021-09-08 09:43:00|611.43|609.03|611.24|608.84|611.43|609.03|611.24|608.84|0
1631094200000|2021-09-08 09:43:20|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1631094210000|2021-09-08 09:43:30|611.62|609.22|611.43|609.03|611.62|609.22|611.43|609.03|0
1631094220000|2021-09-08 09:43:40|611.82|609.42|611.82|609.42|611.82|609.42|611.62|609.22|0
1631094230000|2021-09-08 09:43:50|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1631094250000|2021-09-08 09:44:10|611.82|609.42|612.01|609.61|612.01|609.61|611.82|609.42|0
1631094270000|2021-09-08 09:44:30|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1631094280000|2021-09-08 09:44:40|611.62|609.22|611.82|609.42|611.82|609.42|611.62|609.22|0
1631094290000|2021-09-08 09:44:50|611.62|609.22|611.62|609.22|611.62|609.22|611.62|609.22|0
1631094300000|2021-09-08 09:45:00|611.82|609.42|611.82|609.42|611.82|609.42|611.43|609.03|0
1631094330000|2021-09-08 09:45:30|611.62|609.22|611.62|609.22|611.62|609.22|611.43|609.03|0
1631094350000|2021-09-08 09:45:50|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1631094360000|2021-09-08 09:46:00|611.62|609.22|611.62|609.22|611.62|609.22|611.62|609.22|0
1631094370000|2021-09-08 09:46:10|611.43|609.03|611.24|608.84|611.43|609.03|611.24|608.84|0
1631094380000|2021-09-08 09:46:20|611.14|608.74|611.24|608.84|611.24|608.84|611.14|608.74|0
1631094390000|2021-09-08 09:46:30|611.43|609.03|611.24|608.84|611.43|609.03|611.24|608.84|0
1631094410000|2021-09-08 09:46:50|611.14|608.74|611.14|608.74|611.24|608.84|611.14|608.74|0
1631094420000|2021-09-08 09:47:00|611.24|608.84|611.43|609.03|611.43|609.03|611.24|608.84|0
1631094430000|2021-09-08 09:47:10|611.62|609.22|611.24|608.84|611.62|609.22|611.24|608.84|0
1631094440000|2021-09-08 09:47:20|611.43|609.03|611.43|609.03|611.43|609.03|611.43|609.03|0
1631094450000|2021-09-08 09:47:30|611.24|608.84|611.43|609.03|611.43|609.03|611.24|608.84|0
1631094470000|2021-09-08 09:47:50|611.24|608.84|611.24|608.84|611.24|608.84|611.24|608.84|0
1631094480000|2021-09-08 09:48:00|611.43|609.03|611.43|609.03|611.43|609.03|611.33|608.93|0
1631094500000|2021-09-08 09:48:20|611.62|609.22|611.62|609.22|611.62|609.22|611.62|609.22|0
1631094510000|2021-09-08 09:48:30|611.81|609.41|611.62|609.22|611.81|609.41|611.62|609.22|0
1631094550000|2021-09-08 09:49:10|611.43|609.03|611.62|609.22|611.62|609.22|611.43|609.03|0
1631094600000|2021-09-08 09:50:00|611.81|609.41|612.01|609.61|612.2|609.8|611.81|609.41|0
1631094610000|2021-09-08 09:50:10|612.2|609.8|612.39|609.99|612.39|609.99|612.2|609.8|0
1631094620000|2021-09-08 09:50:20|612.2|609.8|612.2|609.8|612.2|609.8|612.2|609.8|0
1631094630000|2021-09-08 09:50:30|612.01|609.61|612.01|609.61|612.01|609.61|612.01|609.61|0
1631094640000|2021-09-08 09:50:40|611.91|609.51|612.01|609.61|612.01|609.61|611.91|609.51|0
1631094650000|2021-09-08 09:50:50|611.81|609.41|611.81|609.41|611.81|609.41|611.81|609.41|0
1631094660000|2021-09-08 09:51:00|612.01|609.61|612.01|609.61|612.2|609.8|612.01|609.61|0
1631094680000|2021-09-08 09:51:20|612.2|609.8|612.78|610.38|612.78|610.38|612.2|609.8|0
1631094690000|2021-09-08 09:51:30|612.97|610.57|613.36|610.96|613.36|610.96|612.97|610.57|0
1631094700000|2021-09-08 09:51:40|613.16|610.76|612.78|610.38|613.16|610.76|612.78|610.38|0
1631094710000|2021-09-08 09:51:50|612.58|610.18|612.78|610.38|612.97|610.57|612.58|610.18|0
1631094720000|2021-09-08 09:52:00|612.58|610.18|612.58|610.18|612.68|610.28|612.58|610.18|0
1631094730000|2021-09-08 09:52:10|612.39|609.99|612.2|609.8|612.39|609.99|612.2|609.8|0
1631094740000|2021-09-08 09:52:20|612.39|609.99|612.48|610.08|612.58|610.18|612.39|609.99|0
1631094750000|2021-09-08 09:52:30|612.39|609.99|612.39|609.99|612.39|609.99|612.39|609.99|0
1631094770000|2021-09-08 09:52:50|612.58|610.18|612.58|610.18|612.58|610.18|612.58|610.18|0
1631094780000|2021-09-08 09:53:00|612.48|610.08|612.78|610.38|612.78|610.38|612.39|609.99|0
1631094790000|2021-09-08 09:53:10|612.87|610.47|612.78|610.38|612.87|610.47|612.78|610.38|0
1631094800000|2021-09-08 09:53:20|612.58|610.18|612.68|610.28|612.68|610.28|612.58|610.18|0
1631094810000|2021-09-08 09:53:30|612.58|610.18|612.58|610.18|612.58|610.18|612.58|610.18|0
1631094820000|2021-09-08 09:53:40|612.78|610.38|612.58|610.18|612.78|610.38|612.58|610.18|0
1631094830000|2021-09-08 09:53:50|612.09|609.69|612.09|609.69|612.09|609.69|612.09|609.69|0
1631094860000|2021-09-08 09:54:20|612.29|609.89|612.48|610.08|612.48|610.08|612.29|609.89|0
1631094870000|2021-09-08 09:54:30|612.09|609.69|612.29|609.89|612.29|609.89|612.09|609.69|0
1631094890000|2021-09-08 09:54:50|612.09|609.69|612.29|609.89|612.29|609.89|612.09|609.69|0
1631094900000|2021-09-08 09:55:00|612.38|609.98|612.48|610.08|612.48|610.08|612.38|609.98|0
1631094910000|2021-09-08 09:55:10|612.67|610.27|612.86|610.46|612.86|610.46|612.67|610.27|0
1631094920000|2021-09-08 09:55:20|613.06|610.66|613.25|610.85|613.25|610.85|613.06|610.66|0
1631094930000|2021-09-08 09:55:30|613.15|610.75|613.06|610.66|613.25|610.85|613.06|610.66|0
1631094940000|2021-09-08 09:55:40|613.44|611.04|612.86|610.46|613.44|611.04|612.86|610.46|0
1631094950000|2021-09-08 09:55:50|613.06|610.66|612.86|610.46|613.06|610.66|612.86|610.46|0
1631094960000|2021-09-08 09:56:00|613.25|610.85|613.44|611.04|613.44|611.04|613.25|610.85|0
1631094970000|2021-09-08 09:56:10|613.25|610.85|613.06|610.66|613.25|610.85|613.06|610.66|0
1631094990000|2021-09-08 09:56:30|613.25|610.85|613.06|610.66|613.25|610.85|613.06|610.66|0
1631095000000|2021-09-08 09:56:40|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631095010000|2021-09-08 09:56:50|613.06|610.66|613.06|610.66|613.06|610.66|613.06|610.66|0
1631095020000|2021-09-08 09:57:00|612.86|610.46|612.67|610.27|612.86|610.46|612.67|610.27|0
1631095040000|2021-09-08 09:57:20|612.76|610.36|612.76|610.36|612.76|610.36|612.76|610.36|0
1631095050000|2021-09-08 09:57:30|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1631095060000|2021-09-08 09:57:40|612.48|610.08|612.48|610.08|612.48|610.08|612.48|610.08|0
1631095070000|2021-09-08 09:57:50|612.28|609.88|612.48|610.08|612.48|610.08|612.28|609.88|0
1631095080000|2021-09-08 09:58:00|612.67|610.27|612.57|610.17|612.67|610.27|612.48|610.08|0
1631095090000|2021-09-08 09:58:10|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1631095110000|2021-09-08 09:58:30|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631095120000|2021-09-08 09:58:40|612.76|610.36|612.76|610.36|612.86|610.46|612.76|610.36|0
1631095130000|2021-09-08 09:58:50|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1631095140000|2021-09-08 09:59:00|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631095150000|2021-09-08 09:59:10|613.06|610.66|612.86|610.46|613.06|610.66|612.86|610.46|0
1631095160000|2021-09-08 09:59:20|613.25|610.85|613.34|610.94|613.34|610.94|613.25|610.85|0
1631095170000|2021-09-08 09:59:30|613.25|610.85|613.06|610.66|613.44|611.04|613.06|610.66|0
1631095200000|2021-09-08 10:00:00|613.25|610.85|613.06|610.66|613.25|610.85|613.06|610.66|0
1631095210000|2021-09-08 10:00:10|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631095220000|2021-09-08 10:00:20|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1631095240000|2021-09-08 10:00:40|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631095270000|2021-09-08 10:01:10|613.06|610.66|613.25|610.85|613.25|610.85|613.06|610.66|0
1631095290000|2021-09-08 10:01:30|613.15|610.75|613.06|610.66|613.15|610.75|613.06|610.66|0
1631095330000|2021-09-08 10:02:10|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631095340000|2021-09-08 10:02:20|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1631095350000|2021-09-08 10:02:30|612.48|610.08|612.28|609.88|612.48|610.08|612.28|609.88|0
1631095360000|2021-09-08 10:02:40|612.37|609.97|612.37|609.97|612.48|610.08|612.37|609.97|0
1631095370000|2021-09-08 10:02:50|612.48|610.08|612.57|610.17|612.67|610.27|612.48|610.08|0
1631095380000|2021-09-08 10:03:00|612.48|610.08|612.67|610.27|612.67|610.27|612.47|610.07|0
1631095390000|2021-09-08 10:03:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631095400000|2021-09-08 10:03:20|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1631095410000|2021-09-08 10:03:30|612.47|610.07|612.28|609.88|612.47|610.07|612.28|609.88|0
1631095420000|2021-09-08 10:03:40|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631095430000|2021-09-08 10:03:50|612.28|609.88|612.47|610.07|612.47|610.07|612.28|609.88|0
1631095450000|2021-09-08 10:04:10|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1631095470000|2021-09-08 10:04:30|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631095500000|2021-09-08 10:05:00|612.67|610.27|613.05|610.65|613.05|610.65|612.67|610.27|0
1631095510000|2021-09-08 10:05:10|612.95|610.55|612.86|610.46|612.95|610.55|612.86|610.46|0
1631095520000|2021-09-08 10:05:20|612.95|610.55|612.86|610.46|613.05|610.65|612.86|610.46|0
1631095530000|2021-09-08 10:05:30|612.67|610.27|612.86|610.46|612.86|610.46|612.67|610.27|0
1631095540000|2021-09-08 10:05:40|612.76|610.36|612.86|610.46|612.86|610.46|612.76|610.36|0
1631095560000|2021-09-08 10:06:00|613.05|610.65|613.05|610.65|613.25|610.85|613.05|610.65|0
1631095580000|2021-09-08 10:06:20|612.86|610.46|612.76|610.36|612.86|610.46|612.76|610.36|0
1631095590000|2021-09-08 10:06:30|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1631095630000|2021-09-08 10:07:10|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631095640000|2021-09-08 10:07:20|613.05|610.65|613.25|610.85|613.25|610.85|613.05|610.65|0
1631095650000|2021-09-08 10:07:30|613.44|611.04|613.44|611.04|613.63|611.23|613.44|611.04|0
1631095660000|2021-09-08 10:07:40|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631095670000|2021-09-08 10:07:50|613.34|610.94|613.25|610.85|613.34|610.94|613.25|610.85|0
1631095680000|2021-09-08 10:08:00|613.44|611.04|613.25|610.85|613.44|611.04|613.25|610.85|0
1631095690000|2021-09-08 10:08:10|613.44|611.04|613.44|611.04|613.44|611.04|613.25|610.85|0
1631095700000|2021-09-08 10:08:20|613.34|610.94|613.34|610.94|613.44|611.04|613.34|610.94|0
1631095710000|2021-09-08 10:08:30|613.44|611.04|613.44|611.04|613.44|611.04|613.44|611.04|0
1631095720000|2021-09-08 10:08:40|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1631095740000|2021-09-08 10:09:00|613.44|611.04|614.02|611.62|614.02|611.62|613.44|611.04|0
1631095750000|2021-09-08 10:09:10|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1631095760000|2021-09-08 10:09:20|613.63|611.23|613.72|611.32|613.72|611.32|613.63|611.23|0
1631095770000|2021-09-08 10:09:30|613.83|611.43|613.63|611.23|613.83|611.43|613.63|611.23|0
1631095780000|2021-09-08 10:09:40|613.44|611.04|613.82|611.42|613.82|611.42|613.44|611.04|0
1631095790000|2021-09-08 10:09:50|613.72|611.32|613.82|611.42|613.82|611.42|613.72|611.32|0
1631095800000|2021-09-08 10:10:00|613.72|611.32|613.82|611.42|613.82|611.42|613.72|611.32|0
1631095810000|2021-09-08 10:10:10|613.63|611.23|613.63|611.23|613.72|611.32|613.63|611.23|0
1631095830000|2021-09-08 10:10:30|613.44|611.04|613.34|610.94|613.44|611.04|613.34|610.94|0
1631095840000|2021-09-08 10:10:40|613.05|610.65|613.24|610.84|613.24|610.84|613.05|610.65|0
1631095850000|2021-09-08 10:10:50|613.44|611.04|613.24|610.84|613.44|611.04|613.24|610.84|0
1631095860000|2021-09-08 10:11:00|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631095900000|2021-09-08 10:11:40|612.86|610.46|612.66|610.26|612.86|610.46|612.47|610.07|0
1631095910000|2021-09-08 10:11:50|612.56|610.16|612.47|610.07|612.56|610.16|612.47|610.07|0
1631095920000|2021-09-08 10:12:00|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631095930000|2021-09-08 10:12:10|612.66|610.26|612.56|610.16|612.66|610.26|612.56|610.16|0
1631095940000|2021-09-08 10:12:20|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631095950000|2021-09-08 10:12:30|612.28|609.88|612.86|610.46|612.86|610.46|612.08|609.68|0
1631095960000|2021-09-08 10:12:40|612.76|610.36|612.86|610.46|612.86|610.46|612.66|610.26|0
1631095970000|2021-09-08 10:12:50|612.66|610.26|612.66|610.26|612.86|610.46|612.66|610.26|0
1631095980000|2021-09-08 10:13:00|613.05|610.65|612.66|610.26|613.05|610.65|612.66|610.26|0
1631096000000|2021-09-08 10:13:20|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1631096010000|2021-09-08 10:13:30|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631096060000|2021-09-08 10:14:20|612.86|610.46|612.66|610.26|612.86|610.46|612.66|610.26|0
1631096080000|2021-09-08 10:14:40|612.86|610.46|612.66|610.26|612.86|610.46|612.66|610.26|0
1631096090000|2021-09-08 10:14:50|612.47|610.07|612.47|610.07|612.66|610.26|612.47|610.07|0
1631096100000|2021-09-08 10:15:00|612.28|609.88|612.47|610.07|612.47|610.07|612.28|609.88|0
1631096110000|2021-09-08 10:15:10|612.66|610.26|612.86|610.46|612.86|610.46|612.47|610.07|0
1631096120000|2021-09-08 10:15:20|612.76|610.36|612.66|610.26|612.86|610.46|612.66|610.26|0
1631096130000|2021-09-08 10:15:30|612.86|610.46|612.86|610.46|612.86|610.46|612.66|610.26|0
1631096140000|2021-09-08 10:15:40|613.24|610.84|613.24|610.84|613.44|611.04|613.24|610.84|0
1631096150000|2021-09-08 10:15:50|613.34|610.94|613.24|610.84|613.34|610.94|613.24|610.84|0
1631096160000|2021-09-08 10:16:00|613.44|611.04|613.44|611.04|613.44|611.04|613.24|610.84|0
1631096170000|2021-09-08 10:16:10|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096180000|2021-09-08 10:16:20|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096190000|2021-09-08 10:16:30|613.14|610.74|613.05|610.65|613.14|610.74|613.05|610.65|0
1631096240000|2021-09-08 10:17:20|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096260000|2021-09-08 10:17:40|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096270000|2021-09-08 10:17:50|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096280000|2021-09-08 10:18:00|613.05|610.65|612.95|610.55|613.05|610.65|612.95|610.55|0
1631096290000|2021-09-08 10:18:10|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096310000|2021-09-08 10:18:30|613.14|610.74|613.24|610.84|613.24|610.84|613.14|610.74|0
1631096320000|2021-09-08 10:18:40|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096340000|2021-09-08 10:19:00|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1631096350000|2021-09-08 10:19:10|612.66|610.26|612.56|610.16|612.66|610.26|612.56|610.16|0
1631096360000|2021-09-08 10:19:20|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631096370000|2021-09-08 10:19:30|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631096380000|2021-09-08 10:19:40|612.66|610.26|612.56|610.16|612.66|610.26|612.56|610.16|0
1631096390000|2021-09-08 10:19:50|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631096400000|2021-09-08 10:20:00|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631096410000|2021-09-08 10:20:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631096420000|2021-09-08 10:20:20|612.66|610.26|612.85|610.45|612.85|610.45|612.66|610.26|0
1631096440000|2021-09-08 10:20:40|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096450000|2021-09-08 10:20:50|612.85|610.45|612.85|610.45|613.05|610.65|612.85|610.45|0
1631096460000|2021-09-08 10:21:00|612.95|610.55|613.05|610.65|613.05|610.65|612.95|610.55|0
1631096470000|2021-09-08 10:21:10|612.85|610.45|612.85|610.45|613.05|610.65|612.85|610.45|0
1631096490000|2021-09-08 10:21:30|612.66|610.26|612.85|610.45|612.85|610.45|612.66|610.26|0
1631096500000|2021-09-08 10:21:40|613.05|610.65|613.05|610.65|613.05|610.65|612.85|610.45|0
1631096510000|2021-09-08 10:21:50|613.14|610.74|613.05|610.65|613.14|610.74|613.05|610.65|0
1631096520000|2021-09-08 10:22:00|612.85|610.45|612.85|610.45|612.95|610.55|612.85|610.45|0
1631096530000|2021-09-08 10:22:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1631096540000|2021-09-08 10:22:20|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631096550000|2021-09-08 10:22:30|612.85|610.45|612.47|610.07|612.85|610.45|612.47|610.07|0
1631096560000|2021-09-08 10:22:40|612.66|610.26|612.66|610.26|612.66|610.26|612.47|610.07|0
1631096580000|2021-09-08 10:23:00|612.56|610.16|612.47|610.07|612.56|610.16|612.47|610.07|0
1631096590000|2021-09-08 10:23:10|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631096600000|2021-09-08 10:23:20|612.85|610.45|612.66|610.26|612.85|610.45|612.66|610.26|0
1631096610000|2021-09-08 10:23:30|612.85|610.45|612.85|610.45|612.85|610.45|612.75|610.35|0
1631096620000|2021-09-08 10:23:40|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096630000|2021-09-08 10:23:50|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096670000|2021-09-08 10:24:30|613.14|610.74|613.05|610.65|613.24|610.84|613.05|610.65|0
1631096680000|2021-09-08 10:24:40|613.24|610.84|613.43|611.03|613.43|611.03|613.24|610.84|0
1631096690000|2021-09-08 10:24:50|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096700000|2021-09-08 10:25:00|613.05|610.65|613.05|610.65|613.05|610.65|613.05|610.65|0
1631096710000|2021-09-08 10:25:10|613.04|610.64|613.04|610.64|613.04|610.64|613.04|610.64|0
1631096720000|2021-09-08 10:25:20|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1631096730000|2021-09-08 10:25:30|613.04|610.64|613.04|610.64|613.04|610.64|612.85|610.45|0
1631096740000|2021-09-08 10:25:40|612.94|610.54|612.85|610.45|612.94|610.54|612.85|610.45|0
1631096750000|2021-09-08 10:25:50|613.04|610.64|613.04|610.64|613.24|610.84|613.04|610.64|0
1631096770000|2021-09-08 10:26:10|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096780000|2021-09-08 10:26:20|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1631096790000|2021-09-08 10:26:30|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1631096800000|2021-09-08 10:26:40|612.46|610.06|612.66|610.26|612.66|610.26|612.46|610.06|0
1631096810000|2021-09-08 10:26:50|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1631096820000|2021-09-08 10:27:00|613.04|610.64|613.04|610.64|613.24|610.84|613.04|610.64|0
1631096830000|2021-09-08 10:27:10|612.85|610.45|612.85|610.45|612.85|610.45|612.85|610.45|0
1631096840000|2021-09-08 10:27:20|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1631096900000|2021-09-08 10:28:20|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1631096940000|2021-09-08 10:29:00|613.04|610.64|613.24|610.84|613.24|610.84|613.04|610.64|0
1631096950000|2021-09-08 10:29:10|613.04|610.64|613.04|610.64|613.24|610.84|613.04|610.64|0
1631096960000|2021-09-08 10:29:20|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631096980000|2021-09-08 10:29:40|613.04|610.64|613.24|610.84|613.24|610.84|613.04|610.64|0
1631097000000|2021-09-08 10:30:00|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1631097010000|2021-09-08 10:30:10|613.62|611.22|613.82|611.42|613.82|611.42|613.62|611.22|0
1631097020000|2021-09-08 10:30:20|613.62|611.22|613.62|611.22|613.62|611.22|613.62|611.22|0
1631097030000|2021-09-08 10:30:30|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631097040000|2021-09-08 10:30:40|614.2|611.8|614.4|612|614.4|612|614.2|611.8|0
1631097050000|2021-09-08 10:30:50|614.59|612.19|614.78|612.38|614.78|612.38|614.59|612.19|0
1631097060000|2021-09-08 10:31:00|614.98|612.58|614.78|612.38|614.98|612.58|614.78|612.38|0
1631097070000|2021-09-08 10:31:10|614.98|612.58|614.98|612.58|615.17|612.77|614.98|612.58|0
1631097080000|2021-09-08 10:31:20|614.78|612.38|614.98|612.58|615.17|612.77|614.78|612.38|0
1631097090000|2021-09-08 10:31:30|614.78|612.38|614.78|612.38|614.78|612.38|614.59|612.19|0
1631097110000|2021-09-08 10:31:50|614.59|612.19|614.59|612.19|614.59|612.19|614.59|612.19|0
1631097120000|2021-09-08 10:32:00|614.2|611.8|614.2|611.8|614.2|611.8|614.2|611.8|0
1631097130000|2021-09-08 10:32:10|614.4|612|614.01|611.61|614.4|612|614.01|611.61|0
1631097140000|2021-09-08 10:32:20|613.82|611.42|613.82|611.42|613.82|611.42|613.82|611.42|0
1631097150000|2021-09-08 10:32:30|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097160000|2021-09-08 10:32:40|613.62|611.22|613.62|611.22|613.62|611.22|613.62|611.22|0
1631097170000|2021-09-08 10:32:50|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097180000|2021-09-08 10:33:00|613.62|611.22|613.43|611.03|613.62|611.22|613.43|611.03|0
1631097190000|2021-09-08 10:33:10|613.33|610.93|613.23|610.83|613.33|610.93|613.23|610.83|0
1631097200000|2021-09-08 10:33:20|613.43|611.03|613.23|610.83|613.43|611.03|613.23|610.83|0
1631097230000|2021-09-08 10:33:50|613.04|610.64|613.23|610.83|613.23|610.83|613.04|610.64|0
1631097240000|2021-09-08 10:34:00|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1631097250000|2021-09-08 10:34:10|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1631097260000|2021-09-08 10:34:20|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1631097280000|2021-09-08 10:34:40|613.23|610.83|613.33|610.93|613.33|610.93|613.23|610.83|0
1631097290000|2021-09-08 10:34:50|613.23|610.83|613.43|611.03|613.43|611.03|613.23|610.83|0
1631097310000|2021-09-08 10:35:10|613.52|611.12|613.62|611.22|613.62|611.22|613.43|611.03|0
1631097320000|2021-09-08 10:35:20|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1631097350000|2021-09-08 10:35:50|613.62|611.22|613.43|611.03|613.62|611.22|613.43|611.03|0
1631097360000|2021-09-08 10:36:00|613.62|611.22|613.81|611.41|613.81|611.41|613.62|611.22|0
1631097380000|2021-09-08 10:36:20|614.01|611.61|614.01|611.61|614.01|611.61|614.01|611.61|0
1631097390000|2021-09-08 10:36:30|614.2|611.8|614.2|611.8|614.2|611.8|614.2|611.8|0
1631097410000|2021-09-08 10:36:50|614.01|611.61|614.2|611.8|614.2|611.8|614.01|611.61|0
1631097420000|2021-09-08 10:37:00|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1631097430000|2021-09-08 10:37:10|614.2|611.8|614.2|611.8|614.2|611.8|614.01|611.61|0
1631097440000|2021-09-08 10:37:20|614.01|611.61|613.81|611.41|614.01|611.61|613.81|611.41|0
1631097460000|2021-09-08 10:37:40|614.01|611.61|614.01|611.61|614.01|611.61|614.01|611.61|0
1631097480000|2021-09-08 10:38:00|613.81|611.41|614.01|611.61|614.01|611.61|613.81|611.41|0
1631097510000|2021-09-08 10:38:30|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097520000|2021-09-08 10:38:40|614.01|611.61|614.01|611.61|614.01|611.61|613.81|611.41|0
1631097530000|2021-09-08 10:38:50|613.81|611.41|614.01|611.61|614.01|611.61|613.81|611.41|0
1631097540000|2021-09-08 10:39:00|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097570000|2021-09-08 10:39:30|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1631097600000|2021-09-08 10:40:00|613.52|611.12|613.62|611.22|613.62|611.22|613.43|611.03|0
1631097610000|2021-09-08 10:40:10|613.43|611.03|613.62|611.22|613.62|611.22|613.43|611.03|0
1631097620000|2021-09-08 10:40:20|613.42|611.02|613.42|611.02|613.42|611.02|613.42|611.02|0
1631097630000|2021-09-08 10:40:30|613.62|611.22|613.62|611.22|613.62|611.22|613.42|611.02|0
1631097640000|2021-09-08 10:40:40|613.42|611.02|613.62|611.22|613.62|611.22|613.42|611.02|0
1631097650000|2021-09-08 10:40:50|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1631097660000|2021-09-08 10:41:00|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1631097670000|2021-09-08 10:41:10|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1631097690000|2021-09-08 10:41:30|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097700000|2021-09-08 10:41:40|613.9|611.5|613.81|611.41|613.9|611.5|613.81|611.41|0
1631097740000|2021-09-08 10:42:20|614|611.6|614|611.6|614|611.6|614|611.6|0
1631097760000|2021-09-08 10:42:40|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097830000|2021-09-08 10:43:50|613.42|611.02|613.62|611.22|613.62|611.22|613.42|611.02|0
1631097840000|2021-09-08 10:44:00|613.81|611.41|613.62|611.22|613.81|611.41|613.62|611.22|0
1631097870000|2021-09-08 10:44:30|613.71|611.31|613.81|611.41|613.81|611.41|613.62|611.22|0
1631097880000|2021-09-08 10:44:40|613.62|611.22|613.62|611.22|613.71|611.31|613.62|611.22|0
1631097890000|2021-09-08 10:44:50|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631097900000|2021-09-08 10:45:00|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631097930000|2021-09-08 10:45:30|613.62|611.22|613.81|611.41|613.81|611.41|613.62|611.22|0
1631097940000|2021-09-08 10:45:40|613.62|611.22|613.81|611.41|613.81|611.41|613.62|611.22|0
1631097960000|2021-09-08 10:46:00|614|611.6|614|611.6|614|611.6|614|611.6|0
1631097970000|2021-09-08 10:46:10|614.2|611.8|614.2|611.8|614.2|611.8|614.2|611.8|0
1631098000000|2021-09-08 10:46:40|614|611.6|614|611.6|614|611.6|614|611.6|0
1631098010000|2021-09-08 10:46:50|613.81|611.41|613.81|611.41|613.81|611.41|613.81|611.41|0
1631098040000|2021-09-08 10:47:20|614|611.6|614|611.6|614|611.6|614|611.6|0
1631098060000|2021-09-08 10:47:40|614.2|611.8|614.39|611.99|614.39|611.99|614|611.6|0
1631098070000|2021-09-08 10:47:50|614.58|612.18|614.78|612.38|614.78|612.38|614.58|612.18|0
1631098080000|2021-09-08 10:48:00|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1631098090000|2021-09-08 10:48:10|614.58|612.18|614.67|612.27|614.78|612.38|614.58|612.18|0
1631098100000|2021-09-08 10:48:20|614.78|612.38|614.78|612.38|614.78|612.38|614.67|612.27|0
1631098110000|2021-09-08 10:48:30|614.58|612.18|614.78|612.38|614.78|612.38|614.58|612.18|0
1631098130000|2021-09-08 10:48:50|614.77|612.37|614.77|612.37|614.77|612.37|614.77|612.37|0
1631098140000|2021-09-08 10:49:00|614.58|612.18|614.58|612.18|614.58|612.18|614.39|611.99|0
1631098150000|2021-09-08 10:49:10|614.39|611.99|614.19|611.79|614.48|612.08|614.19|611.79|0
1631098160000|2021-09-08 10:49:20|614.39|611.99|614.39|611.99|614.39|611.99|614.39|611.99|0
1631098180000|2021-09-08 10:49:40|614.19|611.79|614.39|611.99|614.39|611.99|614.19|611.79|0
1631098200000|2021-09-08 10:50:00|614.58|612.18|614.48|612.08|614.58|612.18|614.48|612.08|0
1631098210000|2021-09-08 10:50:10|614.77|612.37|614.77|612.37|614.77|612.37|614.77|612.37|0
1631098230000|2021-09-08 10:50:30|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1631098240000|2021-09-08 10:50:40|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1631098250000|2021-09-08 10:50:50|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1631098260000|2021-09-08 10:51:00|615.16|612.76|615.35|612.95|615.35|612.95|615.16|612.76|0
1631098270000|2021-09-08 10:51:10|615.55|613.15|615.55|613.15|615.55|613.15|615.35|612.95|0
1631098280000|2021-09-08 10:51:20|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1631098290000|2021-09-08 10:51:30|614.97|612.57|615.55|613.15|615.55|613.15|614.97|612.57|0
1631098300000|2021-09-08 10:51:40|615.35|612.95|615.16|612.76|615.35|612.95|615.16|612.76|0
1631098310000|2021-09-08 10:51:50|615.35|612.95|614.97|612.57|615.35|612.95|614.97|612.57|0
1631098320000|2021-09-08 10:52:00|615.16|612.76|615.35|612.95|615.35|612.95|615.16|612.76|0
1631098330000|2021-09-08 10:52:10|615.16|612.76|615.35|612.95|615.35|612.95|615.16|612.76|0
1631098340000|2021-09-08 10:52:20|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1631098350000|2021-09-08 10:52:30|614.97|612.57|614.97|612.57|614.97|612.57|614.97|612.57|0
1631098360000|2021-09-08 10:52:40|615.25|612.85|615.16|612.76|615.35|612.95|615.16|612.76|0
1631098370000|2021-09-08 10:52:50|615.35|612.95|615.35|612.95|615.35|612.95|615.16|612.76|0
1631098390000|2021-09-08 10:53:10|615.16|612.76|615.35|612.95|615.35|612.95|615.16|612.76|0
1631098410000|2021-09-08 10:53:30|615.55|613.15|615.74|613.34|615.74|613.34|615.55|613.15|0
1631098420000|2021-09-08 10:53:40|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1631098430000|2021-09-08 10:53:50|615.74|613.34|615.83|613.43|615.83|613.43|615.74|613.34|0
1631098440000|2021-09-08 10:54:00|616.13|613.73|616.13|613.73|616.13|613.73|616.13|613.73|0
1631098450000|2021-09-08 10:54:10|616.32|613.92|616.51|614.11|616.51|614.11|616.32|613.92|0
1631098460000|2021-09-08 10:54:20|616.32|613.92|616.51|614.11|616.51|614.11|616.32|613.92|0
1631098470000|2021-09-08 10:54:30|616.32|613.92|615.74|613.34|616.32|613.92|615.74|613.34|0
1631098480000|2021-09-08 10:54:40|615.93|613.53|615.93|613.53|616.32|613.92|615.93|613.53|0
1631098490000|2021-09-08 10:54:50|616.13|613.73|616.13|613.73|616.13|613.73|616.13|613.73|0
1631098500000|2021-09-08 10:55:00|616.32|613.92|616.32|613.92|616.32|613.92|616.32|613.92|0
1631098510000|2021-09-08 10:55:10|616.13|613.73|616.32|613.92|616.32|613.92|616.13|613.73|0
1631098520000|2021-09-08 10:55:20|616.13|613.73|616.13|613.73|616.32|613.92|616.13|613.73|0
1631098530000|2021-09-08 10:55:30|615.83|613.43|615.74|613.34|615.83|613.43|615.74|613.34|0
1631098540000|2021-09-08 10:55:40|615.55|613.15|615.35|612.95|615.55|613.15|615.35|612.95|0
1631098550000|2021-09-08 10:55:50|615.55|613.15|615.55|613.15|615.74|613.34|615.55|613.15|0
1631098590000|2021-09-08 10:56:30|615.74|613.34|615.55|613.15|615.74|613.34|615.55|613.15|0
1631098620000|2021-09-08 10:57:00|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1631098630000|2021-09-08 10:57:10|615.55|613.15|615.55|613.15|615.55|613.15|615.55|613.15|0
1631098640000|2021-09-08 10:57:20|615.35|612.95|615.44|613.04|615.55|613.15|615.35|612.95|0
1631098650000|2021-09-08 10:57:30|615.55|613.15|615.35|612.95|615.55|613.15|615.35|612.95|0
1631098660000|2021-09-08 10:57:40|615.55|613.15|615.35|612.95|615.55|613.15|615.35|612.95|0
1631098670000|2021-09-08 10:57:50|615.55|613.15|615.55|613.15|615.55|613.15|615.35|612.95|0
1631098680000|2021-09-08 10:58:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1631098710000|2021-09-08 10:58:30|615.54|613.14|615.35|612.95|615.54|613.14|615.35|612.95|0
1631098720000|2021-09-08 10:58:40|615.44|613.04|615.44|613.04|615.44|613.04|615.44|613.04|0
1631098730000|2021-09-08 10:58:50|615.35|612.95|615.16|612.76|615.35|612.95|615.16|612.76|0
1631098740000|2021-09-08 10:59:00|615.35|612.95|614.77|612.37|615.35|612.95|614.77|612.37|0
1631098750000|2021-09-08 10:59:10|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1631098760000|2021-09-08 10:59:20|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1631098770000|2021-09-08 10:59:30|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1631098780000|2021-09-08 10:59:40|614.58|612.18|614.38|611.98|614.58|612.18|614.38|611.98|0
1631098790000|2021-09-08 10:59:50|614.58|612.18|614.58|612.18|614.58|612.18|614.38|611.98|0
1631098800000|2021-09-08 11:00:00|614.38|611.98|615.16|612.76|615.16|612.76|614.38|611.98|0
1631098810000|2021-09-08 11:00:10|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1631098820000|2021-09-08 11:00:20|614.86|612.46|614.96|612.56|614.96|612.56|614.86|612.46|0
1631098830000|2021-09-08 11:00:30|615.35|612.95|615.74|613.34|615.74|613.34|615.35|612.95|0
1631098840000|2021-09-08 11:00:40|615.54|613.14|615.35|612.95|615.54|613.14|615.16|612.76|0
1631098860000|2021-09-08 11:01:00|615.16|612.76|615.54|613.14|615.54|613.14|615.16|612.76|0
1631098870000|2021-09-08 11:01:10|615.74|613.34|616.12|613.72|616.12|613.72|615.74|613.34|0
1631098880000|2021-09-08 11:01:20|615.93|613.53|615.93|613.53|615.93|613.53|615.93|613.53|0
1631098890000|2021-09-08 11:01:30|616.12|613.72|615.93|613.53|616.32|613.92|615.93|613.53|0
1631098910000|2021-09-08 11:01:50|616.12|613.72|616.12|613.72|616.12|613.72|616.12|613.72|0
1631098920000|2021-09-08 11:02:00|616.32|613.92|616.12|613.72|616.32|613.92|616.12|613.72|0
1631098930000|2021-09-08 11:02:10|616.32|613.92|616.12|613.72|616.32|613.92|616.12|613.72|0
1631098940000|2021-09-08 11:02:20|615.93|613.53|615.74|613.34|615.93|613.53|615.74|613.34|0
1631098950000|2021-09-08 11:02:30|615.93|613.53|616.12|613.72|616.12|613.72|615.93|613.53|0
1631098960000|2021-09-08 11:02:40|615.93|613.53|616.12|613.72|616.12|613.72|615.93|613.53|0
1631098970000|2021-09-08 11:02:50|616.32|613.92|616.32|613.92|616.32|613.92|616.32|613.92|0
1631098980000|2021-09-08 11:03:00|616.12|613.72|616.12|613.72|616.12|613.72|616.12|613.72|0
1631098990000|2021-09-08 11:03:10|616.32|613.92|616.32|613.92|616.32|613.92|616.32|613.92|0
1631099000000|2021-09-08 11:03:20|616.22|613.82|616.12|613.72|616.22|613.82|616.12|613.72|0
1631099010000|2021-09-08 11:03:30|616.32|613.92|616.32|613.92|616.32|613.92|616.32|613.92|0
1631099020000|2021-09-08 11:03:40|616.51|614.11|616.32|613.92|616.51|614.11|616.32|613.92|0
1631099030000|2021-09-08 11:03:50|616.41|614.01|616.12|613.72|616.41|614.01|616.12|613.72|0
1631099040000|2021-09-08 11:04:00|615.93|613.53|615.54|613.14|615.93|613.53|615.54|613.14|0
1631099060000|2021-09-08 11:04:20|615.74|613.34|615.64|613.24|615.74|613.34|615.54|613.14|0
1631099070000|2021-09-08 11:04:30|615.74|613.34|615.93|613.53|615.93|613.53|615.74|613.34|0
1631099080000|2021-09-08 11:04:40|615.74|613.34|615.74|613.34|615.74|613.34|615.54|613.14|0
1631099090000|2021-09-08 11:04:50|615.64|613.24|615.63|613.23|615.64|613.24|615.54|613.14|0
1631099100000|2021-09-08 11:05:00|615.74|613.34|615.54|613.14|615.74|613.34|615.54|613.14|0
1631099140000|2021-09-08 11:05:40|615.74|613.34|615.54|613.14|615.74|613.34|615.54|613.14|0
1631099150000|2021-09-08 11:05:50|615.35|612.95|615.15|612.75|615.35|612.95|614.96|612.56|0
1631099160000|2021-09-08 11:06:00|614.96|612.56|615.15|612.75|615.35|612.95|614.96|612.56|0
1631099170000|2021-09-08 11:06:10|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1631099180000|2021-09-08 11:06:20|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1631099190000|2021-09-08 11:06:30|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631099200000|2021-09-08 11:06:40|615.54|613.14|615.54|613.14|615.63|613.23|615.54|613.14|0
1631099230000|2021-09-08 11:07:10|615.73|613.33|615.54|613.14|615.73|613.33|615.54|613.14|0
1631099250000|2021-09-08 11:07:30|615.73|613.33|615.73|613.33|615.73|613.33|615.73|613.33|0
1631099260000|2021-09-08 11:07:40|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1631099280000|2021-09-08 11:08:00|615.35|612.95|615.44|613.04|615.54|613.14|615.35|612.95|0
1631099290000|2021-09-08 11:08:10|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1631099330000|2021-09-08 11:08:50|615.73|613.33|615.93|613.53|615.93|613.53|615.73|613.33|0
1631099340000|2021-09-08 11:09:00|616.12|613.72|616.12|613.72|616.12|613.72|616.12|613.72|0
1631099360000|2021-09-08 11:09:20|615.93|613.53|615.93|613.53|615.93|613.53|615.93|613.53|0
1631099400000|2021-09-08 11:10:00|616.12|613.72|616.12|613.72|616.12|613.72|616.12|613.72|0
1631099410000|2021-09-08 11:10:10|616.31|613.91|616.31|613.91|616.31|613.91|616.31|613.91|0
1631099420000|2021-09-08 11:10:20|616.12|613.72|616.12|613.72|616.12|613.72|616.12|613.72|0
1631099430000|2021-09-08 11:10:30|615.93|613.53|615.93|613.53|615.93|613.53|615.73|613.33|0
1631099440000|2021-09-08 11:10:40|615.73|613.33|615.93|613.53|615.93|613.53|615.73|613.33|0
1631099460000|2021-09-08 11:11:00|616.12|613.72|616.31|613.91|616.31|613.91|616.12|613.72|0
1631099480000|2021-09-08 11:11:20|616.51|614.11|616.51|614.11|616.51|614.11|616.31|613.91|0
1631099490000|2021-09-08 11:11:30|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1631099500000|2021-09-08 11:11:40|616.89|614.49|616.89|614.49|616.89|614.49|616.89|614.49|0
1631099510000|2021-09-08 11:11:50|617.09|614.69|616.89|614.49|617.09|614.69|616.89|614.49|0
1631099520000|2021-09-08 11:12:00|617.48|615.08|617.67|615.27|617.67|615.27|617.48|615.08|0
1631099530000|2021-09-08 11:12:10|617.86|615.46|617.67|615.27|617.86|615.46|617.67|615.27|0
1631099540000|2021-09-08 11:12:20|617.48|615.08|617.48|615.08|617.67|615.27|617.48|615.08|0
1631099550000|2021-09-08 11:12:30|617.67|615.27|617.86|615.46|617.86|615.46|617.67|615.27|0
1631099560000|2021-09-08 11:12:40|617.67|615.27|617.67|615.27|618.06|615.66|617.67|615.27|0
1631099570000|2021-09-08 11:12:50|617.48|615.08|617.67|615.27|617.67|615.27|617.48|615.08|0
1631099580000|2021-09-08 11:13:00|617.86|615.46|617.76|615.36|617.86|615.46|617.67|615.27|0
1631099590000|2021-09-08 11:13:10|617.86|615.46|617.86|615.46|617.86|615.46|617.76|615.36|0
1631099600000|2021-09-08 11:13:20|617.96|615.56|617.86|615.46|618.06|615.66|617.86|615.46|0
1631099610000|2021-09-08 11:13:30|618.06|615.66|617.86|615.46|618.06|615.66|617.86|615.46|0
1631099620000|2021-09-08 11:13:40|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1631099630000|2021-09-08 11:13:50|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631099640000|2021-09-08 11:14:00|617.67|615.27|617.86|615.46|617.86|615.46|617.67|615.27|0
1631099650000|2021-09-08 11:14:10|618.06|615.66|618.06|615.66|618.06|615.66|618.06|615.66|0
1631099660000|2021-09-08 11:14:20|618.15|615.75|618.06|615.66|618.15|615.75|618.06|615.66|0
1631099670000|2021-09-08 11:14:30|618.25|615.85|618.06|615.66|618.25|615.85|618.06|615.66|0
1631099680000|2021-09-08 11:14:40|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1631099690000|2021-09-08 11:14:50|617.86|615.46|618.06|615.66|618.06|615.66|617.86|615.46|0
1631099700000|2021-09-08 11:15:00|617.86|615.46|617.67|615.27|618.06|615.66|617.67|615.27|0
1631099710000|2021-09-08 11:15:10|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631099730000|2021-09-08 11:15:30|617.67|615.27|617.86|615.46|617.86|615.46|617.67|615.27|0
1631099740000|2021-09-08 11:15:40|617.67|615.27|618.25|615.85|618.25|615.85|617.67|615.27|0
1631099760000|2021-09-08 11:16:00|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631099770000|2021-09-08 11:16:10|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631099780000|2021-09-08 11:16:20|618.44|616.04|618.44|616.04|618.44|616.04|618.44|616.04|0
1631099790000|2021-09-08 11:16:30|618.25|615.85|618.06|615.66|618.25|615.85|618.06|615.66|0
1631099800000|2021-09-08 11:16:40|617.86|615.46|618.06|615.66|618.06|615.66|617.86|615.46|0
1631099810000|2021-09-08 11:16:50|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631099820000|2021-09-08 11:17:00|618.25|615.85|618.06|615.66|618.25|615.85|618.06|615.66|0
1631099840000|2021-09-08 11:17:20|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1631099870000|2021-09-08 11:17:50|618.05|615.65|617.95|615.55|618.05|615.65|617.86|615.46|0
1631099880000|2021-09-08 11:18:00|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631099910000|2021-09-08 11:18:30|618.05|615.65|618.05|615.65|618.05|615.65|618.05|615.65|0
1631099920000|2021-09-08 11:18:40|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1631099930000|2021-09-08 11:18:50|617.67|615.27|617.86|615.46|617.86|615.46|617.67|615.27|0
1631099940000|2021-09-08 11:19:00|617.67|615.27|617.67|615.27|617.67|615.27|617.67|615.27|0
1631099960000|2021-09-08 11:19:20|617.47|615.07|617.47|615.07|617.47|615.07|617.47|615.07|0
1631100030000|2021-09-08 11:20:30|617.28|614.88|617.28|614.88|617.28|614.88|617.28|614.88|0
1631100050000|2021-09-08 11:20:50|617.08|614.68|617.08|614.68|617.08|614.68|617.08|614.68|0
1631100060000|2021-09-08 11:21:00|616.7|614.3|616.89|614.49|616.89|614.49|616.7|614.3|0
1631100070000|2021-09-08 11:21:10|617.08|614.68|617.08|614.68|617.08|614.68|616.89|614.49|0
1631100080000|2021-09-08 11:21:20|616.89|614.49|617.08|614.68|617.08|614.68|616.89|614.49|0
1631100090000|2021-09-08 11:21:30|616.89|614.49|616.5|614.1|616.89|614.49|616.5|614.1|0
1631100100000|2021-09-08 11:21:40|617.43|615.03|617.33|614.93|617.43|615.03|617.33|614.93|0
1631100110000|2021-09-08 11:21:50|617.24|614.84|616.07|613.67|617.24|614.84|615.09|612.69|0
1631100120000|2021-09-08 11:22:00|616.16|613.76|616.26|613.86|616.26|613.86|616.16|613.76|0
1631100140000|2021-09-08 11:22:20|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1631100160000|2021-09-08 11:22:40|615.87|613.47|616.07|613.67|616.07|613.67|615.87|613.47|0
1631100180000|2021-09-08 11:23:00|616.26|613.86|616.46|614.06|616.46|614.06|616.26|613.86|0
1631100190000|2021-09-08 11:23:10|616.65|614.25|616.26|613.86|616.65|614.25|616.26|613.86|0
1631100210000|2021-09-08 11:23:30|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1631100220000|2021-09-08 11:23:40|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100230000|2021-09-08 11:23:50|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100240000|2021-09-08 11:24:00|616.07|613.67|616.26|613.86|616.26|613.86|616.07|613.67|0
1631100260000|2021-09-08 11:24:20|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1631100270000|2021-09-08 11:24:30|616.26|613.86|616.07|613.67|616.26|613.86|616.07|613.67|0
1631100300000|2021-09-08 11:25:00|616.26|613.86|616.26|613.86|616.26|613.86|616.26|613.86|0
1631100310000|2021-09-08 11:25:10|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1631100340000|2021-09-08 11:25:40|616.07|613.67|616.07|613.67|616.07|613.67|615.87|613.47|0
1631100350000|2021-09-08 11:25:50|615.87|613.47|615.68|613.28|615.87|613.47|615.68|613.28|0
1631100360000|2021-09-08 11:26:00|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100370000|2021-09-08 11:26:10|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1631100380000|2021-09-08 11:26:20|615.97|613.57|616.07|613.67|616.07|613.67|615.97|613.57|0
1631100410000|2021-09-08 11:26:50|615.87|613.47|615.87|613.47|615.87|613.47|615.68|613.28|0
1631100420000|2021-09-08 11:27:00|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1631100430000|2021-09-08 11:27:10|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1631100470000|2021-09-08 11:27:50|615.87|613.47|616.07|613.67|616.07|613.67|615.87|613.47|0
1631100480000|2021-09-08 11:28:00|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1631100490000|2021-09-08 11:28:10|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1631100500000|2021-09-08 11:28:20|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100510000|2021-09-08 11:28:30|615.68|613.28|615.87|613.47|615.87|613.47|615.68|613.28|0
1631100540000|2021-09-08 11:29:00|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1631100550000|2021-09-08 11:29:10|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100570000|2021-09-08 11:29:30|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100600000|2021-09-08 11:30:00|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1631100630000|2021-09-08 11:30:30|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100660000|2021-09-08 11:31:00|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100670000|2021-09-08 11:31:10|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100680000|2021-09-08 11:31:20|615.48|613.08|615.68|613.28|615.68|613.28|615.48|613.08|0
1631100740000|2021-09-08 11:32:20|615.48|613.08|615.68|613.28|615.68|613.28|615.48|613.08|0
1631100750000|2021-09-08 11:32:30|615.48|613.08|615.68|613.28|615.68|613.28|615.48|613.08|0
1631100760000|2021-09-08 11:32:40|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1631100770000|2021-09-08 11:32:50|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100820000|2021-09-08 11:33:40|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1631100830000|2021-09-08 11:33:50|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100860000|2021-09-08 11:34:20|615.87|613.47|615.68|613.28|615.87|613.47|615.68|613.28|0
1631100870000|2021-09-08 11:34:30|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1631100880000|2021-09-08 11:34:40|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100920000|2021-09-08 11:35:20|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631100930000|2021-09-08 11:35:30|616.26|613.86|616.06|613.66|616.26|613.86|616.06|613.66|0
1631100940000|2021-09-08 11:35:40|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1631100960000|2021-09-08 11:36:00|615.87|613.47|616.06|613.66|616.06|613.66|615.87|613.47|0
1631101020000|2021-09-08 11:37:00|616.26|613.86|616.06|613.66|616.26|613.86|616.06|613.66|0
1631101030000|2021-09-08 11:37:10|616.26|613.86|616.26|613.86|616.26|613.86|616.26|613.86|0
1631101040000|2021-09-08 11:37:20|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101050000|2021-09-08 11:37:30|616.35|613.95|616.45|614.05|616.45|614.05|616.26|613.86|0
1631101070000|2021-09-08 11:37:50|616.26|613.86|616.26|613.86|616.26|613.86|616.26|613.86|0
1631101080000|2021-09-08 11:38:00|616.45|614.05|616.26|613.86|616.45|614.05|616.26|613.86|0
1631101090000|2021-09-08 11:38:10|616.45|614.05|616.26|613.86|616.45|614.05|616.26|613.86|0
1631101110000|2021-09-08 11:38:30|616.25|613.85|616.25|613.85|616.25|613.85|616.25|613.85|0
1631101130000|2021-09-08 11:38:50|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101140000|2021-09-08 11:39:00|616.35|613.95|616.64|614.24|616.64|614.24|616.25|613.85|0
1631101150000|2021-09-08 11:39:10|616.45|614.05|616.64|614.24|616.64|614.24|616.45|614.05|0
1631101170000|2021-09-08 11:39:30|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101180000|2021-09-08 11:39:40|616.54|614.14|616.45|614.05|616.54|614.14|616.45|614.05|0
1631101230000|2021-09-08 11:40:30|616.25|613.85|616.25|613.85|616.25|613.85|616.25|613.85|0
1631101240000|2021-09-08 11:40:40|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101250000|2021-09-08 11:40:50|616.64|614.24|616.64|614.24|616.64|614.24|616.64|614.24|0
1631101260000|2021-09-08 11:41:00|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101270000|2021-09-08 11:41:10|616.25|613.85|616.25|613.85|616.25|613.85|616.25|613.85|0
1631101290000|2021-09-08 11:41:30|616.45|614.05|616.45|614.05|616.45|614.05|616.45|614.05|0
1631101300000|2021-09-08 11:41:40|616.64|614.24|616.64|614.24|616.64|614.24|616.64|614.24|0
1631101310000|2021-09-08 11:41:50|616.06|613.66|615.87|613.47|616.06|613.66|615.87|613.47|0
1631101320000|2021-09-08 11:42:00|615.67|613.27|615.67|613.27|615.87|613.47|615.67|613.27|0
1631101370000|2021-09-08 11:42:50|615.87|613.47|615.77|613.37|615.87|613.47|615.77|613.37|0
1631101380000|2021-09-08 11:43:00|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631101390000|2021-09-08 11:43:10|615.48|613.08|615.48|613.08|615.67|613.27|615.48|613.08|0
1631101400000|2021-09-08 11:43:20|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1631101410000|2021-09-08 11:43:30|615.48|613.08|615.48|613.08|615.48|613.08|615.28|612.88|0
1631101420000|2021-09-08 11:43:40|615.67|613.27|615.48|613.08|615.67|613.27|615.48|613.08|0
1631101430000|2021-09-08 11:43:50|615.67|613.27|615.87|613.47|615.87|613.47|615.67|613.27|0
1631101450000|2021-09-08 11:44:10|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631101460000|2021-09-08 11:44:20|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1631101480000|2021-09-08 11:44:40|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631101500000|2021-09-08 11:45:00|616.06|613.66|615.86|613.46|616.06|613.66|615.86|613.46|0
1631101560000|2021-09-08 11:46:00|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631101620000|2021-09-08 11:47:00|615.48|613.08|615.67|613.27|615.67|613.27|615.48|613.08|0
1631101630000|2021-09-08 11:47:10|615.48|613.08|615.67|613.27|615.67|613.27|615.48|613.08|0
1631101660000|2021-09-08 11:47:40|615.57|613.17|615.67|613.27|615.67|613.27|615.57|613.17|0
1631101680000|2021-09-08 11:48:00|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631101690000|2021-09-08 11:48:10|615.76|613.36|615.76|613.36|615.76|613.36|615.76|613.36|0
1631101700000|2021-09-08 11:48:20|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631101730000|2021-09-08 11:48:50|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631101740000|2021-09-08 11:49:00|615.76|613.36|615.67|613.27|615.76|613.36|615.67|613.27|0
1631101750000|2021-09-08 11:49:10|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631101780000|2021-09-08 11:49:40|615.76|613.36|615.67|613.27|615.76|613.36|615.67|613.27|0
1631101830000|2021-09-08 11:50:30|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1631101860000|2021-09-08 11:51:00|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631101870000|2021-09-08 11:51:10|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631101910000|2021-09-08 11:51:50|615.47|613.07|615.47|613.07|615.47|613.07|615.47|613.07|0
1631101940000|2021-09-08 11:52:20|615.67|613.27|615.47|613.07|615.67|613.27|615.47|613.07|0
1631102020000|2021-09-08 11:53:40|615.67|613.27|615.47|613.07|615.67|613.27|615.47|613.07|0
1631102040000|2021-09-08 11:54:00|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631102060000|2021-09-08 11:54:20|615.47|613.07|615.47|613.07|615.47|613.07|615.47|613.07|0
1631102070000|2021-09-08 11:54:30|615.67|613.27|615.67|613.27|615.67|613.27|615.67|613.27|0
1631102080000|2021-09-08 11:54:40|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631102100000|2021-09-08 11:55:00|616.05|613.65|616.25|613.85|616.25|613.85|616.05|613.65|0
1631102110000|2021-09-08 11:55:10|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1631102150000|2021-09-08 11:55:50|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631102160000|2021-09-08 11:56:00|616.05|613.65|615.86|613.46|616.05|613.65|615.86|613.46|0
1631102190000|2021-09-08 11:56:30|616.05|613.65|615.86|613.46|616.05|613.65|615.86|613.46|0
1631102210000|2021-09-08 11:56:50|615.67|613.27|615.67|613.27|615.67|613.27|615.47|613.07|0
1631102220000|2021-09-08 11:57:00|615.47|613.07|615.28|612.88|615.47|613.07|615.28|612.88|0
1631102230000|2021-09-08 11:57:10|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1631102250000|2021-09-08 11:57:30|614.89|612.49|615.09|612.69|615.09|612.69|614.89|612.49|0
1631102260000|2021-09-08 11:57:40|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1631102270000|2021-09-08 11:57:50|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1631102280000|2021-09-08 11:58:00|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1631102290000|2021-09-08 11:58:10|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1631102310000|2021-09-08 11:58:30|615.47|613.07|615.47|613.07|615.47|613.07|615.47|613.07|0
1631102330000|2021-09-08 11:58:50|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631102380000|2021-09-08 11:59:40|615.28|612.88|615.08|612.68|615.28|612.88|615.08|612.68|0
1631102400000|2021-09-08 12:00:00|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631102420000|2021-09-08 12:00:20|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631102460000|2021-09-08 12:01:00|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631102500000|2021-09-08 12:01:40|615.28|612.88|615.47|613.07|615.47|613.07|615.28|612.88|0
1631102510000|2021-09-08 12:01:50|615.66|613.26|615.86|613.46|615.86|613.46|615.66|613.26|0
1631102540000|2021-09-08 12:02:20|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1631102550000|2021-09-08 12:02:30|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1631102560000|2021-09-08 12:02:40|616.44|614.04|616.44|614.04|616.44|614.04|616.44|614.04|0
1631102570000|2021-09-08 12:02:50|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1631102600000|2021-09-08 12:03:20|616.44|614.04|616.44|614.04|616.44|614.04|616.44|614.04|0
1631102610000|2021-09-08 12:03:30|616.63|614.23|616.44|614.04|616.63|614.23|616.44|614.04|0
1631102620000|2021-09-08 12:03:40|616.05|613.65|616.44|614.04|616.44|614.04|616.05|613.65|0
1631102630000|2021-09-08 12:03:50|616.24|613.84|616.24|613.84|616.24|613.84|615.86|613.46|0
1631102650000|2021-09-08 12:04:10|616.44|614.04|616.44|614.04|616.44|614.04|616.44|614.04|0
1631102680000|2021-09-08 12:04:40|616.24|613.84|616.24|613.84|616.24|613.84|616.05|613.65|0
1631102700000|2021-09-08 12:05:00|616.05|613.65|616.05|613.65|616.24|613.84|616.05|613.65|0
1631102710000|2021-09-08 12:05:10|616.24|613.84|616.05|613.65|616.24|613.84|616.05|613.65|0
1631102720000|2021-09-08 12:05:20|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1631102730000|2021-09-08 12:05:30|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1631102750000|2021-09-08 12:05:50|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1631102760000|2021-09-08 12:06:00|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1631102770000|2021-09-08 12:06:10|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1631102780000|2021-09-08 12:06:20|616.44|614.04|616.24|613.84|616.44|614.04|616.24|613.84|0
1631102790000|2021-09-08 12:06:30|616.44|614.04|616.24|613.84|616.44|614.04|616.24|613.84|0
1631102800000|2021-09-08 12:06:40|616.05|613.65|616.24|613.84|616.24|613.84|616.05|613.65|0
1631102810000|2021-09-08 12:06:50|616.05|613.65|616.44|614.04|616.44|614.04|616.05|613.65|0
1631102820000|2021-09-08 12:07:00|616.24|613.84|616.24|613.84|616.24|613.84|616.05|613.65|0
1631102830000|2021-09-08 12:07:10|616.44|614.04|616.44|614.04|616.44|614.04|616.44|614.04|0
1631102840000|2021-09-08 12:07:20|616.24|613.84|616.44|614.04|616.44|614.04|616.24|613.84|0
1631102850000|2021-09-08 12:07:30|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1631102870000|2021-09-08 12:07:50|616.05|613.65|616.05|613.65|616.05|613.65|616.05|613.65|0
1631102880000|2021-09-08 12:08:00|615.47|613.07|615.27|612.87|615.47|613.07|615.27|612.87|0
1631102890000|2021-09-08 12:08:10|615.08|612.68|615.08|612.68|615.08|612.68|615.08|612.68|0
1631102900000|2021-09-08 12:08:20|614.89|612.49|614.69|612.29|614.89|612.49|614.69|612.29|0
1631102910000|2021-09-08 12:08:30|614.5|612.1|614.89|612.49|614.89|612.49|614.5|612.1|0
1631102950000|2021-09-08 12:09:10|614.5|612.1|614.5|612.1|614.5|612.1|614.5|612.1|0
1631102960000|2021-09-08 12:09:20|614.31|611.91|614.11|611.71|614.31|611.91|614.11|611.71|0
1631102970000|2021-09-08 12:09:30|613.73|611.33|613.73|611.33|613.92|611.52|613.73|611.33|0
1631102980000|2021-09-08 12:09:40|613.92|611.52|613.43|611.03|613.92|611.52|613.34|610.94|0
1631102990000|2021-09-08 12:09:50|613.34|610.94|612.95|610.55|613.34|610.94|612.95|610.55|0
1631103000000|2021-09-08 12:10:00|612.76|610.36|613.53|611.13|613.53|611.13|612.76|610.36|0
1631103010000|2021-09-08 12:10:10|613.92|611.52|613.53|611.13|613.92|611.52|613.53|611.13|0
1631103020000|2021-09-08 12:10:20|613.34|610.94|613.15|610.75|613.34|610.94|613.15|610.75|0
1631103030000|2021-09-08 12:10:30|612.95|610.55|612.95|610.55|613.15|610.75|612.95|610.55|0
1631103040000|2021-09-08 12:10:40|613.15|610.75|613.15|610.75|613.15|610.75|613.15|610.75|0
1631103050000|2021-09-08 12:10:50|612.95|610.55|612.95|610.55|612.95|610.55|612.95|610.55|0
1631103060000|2021-09-08 12:11:00|612.76|610.36|612.57|610.17|612.76|610.36|612.57|610.17|0
1631103070000|2021-09-08 12:11:10|612.76|610.36|612.95|610.55|612.95|610.55|612.76|610.36|0
1631103080000|2021-09-08 12:11:20|612.76|610.36|612.76|610.36|612.76|610.36|612.76|610.36|0
1631103090000|2021-09-08 12:11:30|612.56|610.16|612.56|610.16|612.76|610.36|612.56|610.16|0
1631103100000|2021-09-08 12:11:40|612.76|610.36|612.95|610.55|612.95|610.55|612.76|610.36|0
1631103110000|2021-09-08 12:11:50|612.76|610.36|612.76|610.36|612.76|610.36|612.76|610.36|0
1631103120000|2021-09-08 12:12:00|612.37|609.97|613.14|610.74|613.14|610.74|612.37|609.97|0
1631103130000|2021-09-08 12:12:10|613.34|610.94|613.34|610.94|613.34|610.94|613.34|610.94|0
1631103140000|2021-09-08 12:12:20|613.53|611.13|613.34|610.94|613.53|611.13|613.34|610.94|0
1631103150000|2021-09-08 12:12:30|613.14|610.74|613.34|610.94|613.53|611.13|613.14|610.74|0
1631103160000|2021-09-08 12:12:40|613.53|611.13|613.72|611.32|613.72|611.32|613.53|611.13|0
1631103170000|2021-09-08 12:12:50|613.53|611.13|613.14|610.74|613.53|611.13|613.14|610.74|0
1631103180000|2021-09-08 12:13:00|613.34|610.94|613.72|611.32|613.72|611.32|613.34|610.94|0
1631103190000|2021-09-08 12:13:10|613.53|611.13|613.72|611.32|613.72|611.32|613.53|611.13|0
1631103200000|2021-09-08 12:13:20|613.53|611.13|613.72|611.32|613.72|611.32|613.53|611.13|0
1631103210000|2021-09-08 12:13:30|613.53|611.13|613.53|611.13|613.72|611.32|613.53|611.13|0
1631103220000|2021-09-08 12:13:40|613.72|611.32|613.72|611.32|613.72|611.32|613.72|611.32|0
1631103230000|2021-09-08 12:13:50|613.92|611.52|613.92|611.52|613.92|611.52|613.72|611.32|0
1631103240000|2021-09-08 12:14:00|613.72|611.32|613.53|611.13|613.72|611.32|613.53|611.13|0
1631103260000|2021-09-08 12:14:20|613.14|610.74|612.95|610.55|613.14|610.74|612.95|610.55|0
1631103270000|2021-09-08 12:14:30|612.76|610.36|612.95|610.55|612.95|610.55|612.76|610.36|0
1631103280000|2021-09-08 12:14:40|613.14|610.74|612.95|610.55|613.14|610.74|612.95|610.55|0
1631103290000|2021-09-08 12:14:50|613.14|610.74|613.34|610.94|613.34|610.94|613.14|610.74|0
1631103300000|2021-09-08 12:15:00|613.14|610.74|612.56|610.16|613.14|610.74|612.56|610.16|0
1631103310000|2021-09-08 12:15:10|612.18|609.78|611.6|609.2|612.18|609.78|611.6|609.2|0
1631103320000|2021-09-08 12:15:20|611.4|609|611.79|609.39|611.79|609.39|611.4|609|0
1631103330000|2021-09-08 12:15:30|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1631103340000|2021-09-08 12:15:40|611.98|609.58|611.79|609.39|611.98|609.58|611.79|609.39|0
1631103350000|2021-09-08 12:15:50|611.6|609.2|611.6|609.2|611.79|609.39|611.6|609.2|0
1631103360000|2021-09-08 12:16:00|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1631103370000|2021-09-08 12:16:10|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1631103380000|2021-09-08 12:16:20|611.4|609|611.79|609.39|611.79|609.39|611.4|609|0
1631103390000|2021-09-08 12:16:30|611.98|609.58|612.18|609.78|612.18|609.78|611.98|609.58|0
1631103400000|2021-09-08 12:16:40|612.37|609.97|612.56|610.16|612.56|610.16|612.18|609.78|0
1631103410000|2021-09-08 12:16:50|612.18|609.78|612.37|609.97|612.37|609.97|612.18|609.78|0
1631103420000|2021-09-08 12:17:00|612.18|609.78|612.18|609.78|612.18|609.78|611.98|609.58|0
1631103430000|2021-09-08 12:17:10|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631103440000|2021-09-08 12:17:20|612.08|609.68|612.18|609.78|612.18|609.78|611.98|609.58|0
1631103460000|2021-09-08 12:17:40|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631103470000|2021-09-08 12:17:50|612.18|609.78|611.79|609.39|612.18|609.78|611.79|609.39|0
1631103480000|2021-09-08 12:18:00|611.98|609.58|612.18|609.78|612.18|609.78|611.98|609.58|0
1631103490000|2021-09-08 12:18:10|611.98|609.58|612.18|609.78|612.18|609.78|611.98|609.58|0
1631103500000|2021-09-08 12:18:20|612.37|609.97|612.37|609.97|612.37|609.97|612.18|609.78|0
1631103510000|2021-09-08 12:18:30|612.18|609.78|612.18|609.78|612.18|609.78|612.18|609.78|0
1631103520000|2021-09-08 12:18:40|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1631103530000|2021-09-08 12:18:50|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1631103540000|2021-09-08 12:19:00|611.79|609.39|611.6|609.2|611.79|609.39|611.6|609.2|0
1631103550000|2021-09-08 12:19:10|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1631103560000|2021-09-08 12:19:20|611.6|609.2|611.79|609.39|611.79|609.39|611.6|609.2|0
1631103570000|2021-09-08 12:19:30|611.69|609.29|611.79|609.39|611.79|609.39|611.69|609.29|0
1631103580000|2021-09-08 12:19:40|611.98|609.58|611.79|609.39|611.98|609.58|611.79|609.39|0
1631103590000|2021-09-08 12:19:50|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1631103600000|2021-09-08 12:20:00|611.79|609.39|611.79|609.39|611.79|609.39|611.6|609.2|0
1631103610000|2021-09-08 12:20:10|611.6|609.2|611.6|609.2|611.6|609.2|611.6|609.2|0
1631103620000|2021-09-08 12:20:20|611.4|609|611.4|609|611.4|609|611.4|609|0
1631103630000|2021-09-08 12:20:30|611.21|608.81|611.6|609.2|611.6|609.2|611.21|608.81|0
1631103640000|2021-09-08 12:20:40|611.4|609|611.6|609.2|611.6|609.2|611.4|609|0
1631103650000|2021-09-08 12:20:50|611.79|609.39|611.98|609.58|611.98|609.58|611.6|609.2|0
1631103670000|2021-09-08 12:21:10|611.79|609.39|611.59|609.19|611.79|609.39|611.59|609.19|0
1631103680000|2021-09-08 12:21:20|611.79|609.39|611.98|609.58|611.98|609.58|611.79|609.39|0
1631103690000|2021-09-08 12:21:30|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631103700000|2021-09-08 12:21:40|611.98|609.58|612.17|609.77|612.17|609.77|611.98|609.58|0
1631103710000|2021-09-08 12:21:50|612.37|609.97|612.37|609.97|612.37|609.97|612.37|609.97|0
1631103720000|2021-09-08 12:22:00|612.56|610.16|612.37|609.97|612.56|610.16|612.37|609.97|0
1631103730000|2021-09-08 12:22:10|612.17|609.77|612.17|609.77|612.17|609.77|611.98|609.58|0
1631103740000|2021-09-08 12:22:20|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631103760000|2021-09-08 12:22:40|611.88|609.48|611.98|609.58|611.98|609.58|611.79|609.39|0
1631103780000|2021-09-08 12:23:00|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631103810000|2021-09-08 12:23:30|612.37|609.97|612.17|609.77|612.37|609.97|612.17|609.77|0
1631103820000|2021-09-08 12:23:40|612.37|609.97|612.27|609.87|612.37|609.97|612.27|609.87|0
1631103830000|2021-09-08 12:23:50|612.17|609.77|612.56|610.16|612.56|610.16|612.17|609.77|0
1631103850000|2021-09-08 12:24:10|612.75|610.35|612.75|610.35|612.75|610.35|612.56|610.16|0
1631103870000|2021-09-08 12:24:30|612.56|610.16|611.59|609.19|612.56|610.16|611.59|609.19|0
1631103880000|2021-09-08 12:24:40|611.79|609.39|611.69|609.29|611.79|609.39|611.69|609.29|0
1631103890000|2021-09-08 12:24:50|611.59|609.19|611.79|609.39|611.79|609.39|611.59|609.19|0
1631103900000|2021-09-08 12:25:00|611.59|609.19|611.79|609.39|611.79|609.39|611.59|609.19|0
1631103910000|2021-09-08 12:25:10|611.59|609.19|611.98|609.58|611.98|609.58|611.59|609.19|0
1631103920000|2021-09-08 12:25:20|612.17|609.77|611.98|609.58|612.17|609.77|611.98|609.58|0
1631103930000|2021-09-08 12:25:30|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631103940000|2021-09-08 12:25:40|612.07|609.67|612.17|609.77|612.17|609.77|612.07|609.67|0
1631103950000|2021-09-08 12:25:50|612.37|609.97|612.37|609.97|612.37|609.97|612.37|609.97|0
1631103960000|2021-09-08 12:26:00|612.17|609.77|611.98|609.58|612.17|609.77|611.98|609.58|0
1631103970000|2021-09-08 12:26:10|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631104000000|2021-09-08 12:26:40|612.07|609.67|612.17|609.77|612.17|609.77|611.98|609.58|0
1631104010000|2021-09-08 12:26:50|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631104020000|2021-09-08 12:27:00|611.79|609.39|611.98|609.58|611.98|609.58|611.59|609.19|0
1631104030000|2021-09-08 12:27:10|611.79|609.39|611.59|609.19|611.79|609.39|611.59|609.19|0
1631104040000|2021-09-08 12:27:20|611.4|609|611.79|609.39|611.79|609.39|611.4|609|0
1631104050000|2021-09-08 12:27:30|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631104060000|2021-09-08 12:27:40|611.79|609.39|611.59|609.19|611.79|609.39|611.59|609.19|0
1631104070000|2021-09-08 12:27:50|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1631104080000|2021-09-08 12:28:00|611.98|609.58|611.78|609.38|611.98|609.58|611.78|609.38|0
1631104090000|2021-09-08 12:28:10|611.98|609.58|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104100000|2021-09-08 12:28:20|611.78|609.38|611.59|609.19|611.78|609.38|611.59|609.19|0
1631104110000|2021-09-08 12:28:30|611.78|609.38|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104120000|2021-09-08 12:28:40|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631104160000|2021-09-08 12:29:20|612.36|609.96|612.17|609.77|612.36|609.96|612.17|609.77|0
1631104190000|2021-09-08 12:29:50|611.98|609.58|612.17|609.77|612.17|609.77|611.98|609.58|0
1631104200000|2021-09-08 12:30:00|611.98|609.58|612.17|609.77|612.17|609.77|611.98|609.58|0
1631104230000|2021-09-08 12:30:30|612.36|609.96|612.75|610.35|612.75|610.35|612.36|609.96|0
1631104240000|2021-09-08 12:30:40|612.94|610.54|612.75|610.35|612.94|610.54|612.75|610.35|0
1631104250000|2021-09-08 12:30:50|612.56|610.16|612.36|609.96|612.56|610.16|612.36|609.96|0
1631104260000|2021-09-08 12:31:00|612.17|609.77|612.36|609.96|612.36|609.96|612.17|609.77|0
1631104270000|2021-09-08 12:31:10|612.17|609.77|611.98|609.58|612.17|609.77|611.98|609.58|0
1631104280000|2021-09-08 12:31:20|612.17|609.77|611.78|609.38|612.17|609.77|611.59|609.19|0
1631104290000|2021-09-08 12:31:30|611.98|609.58|611.78|609.38|611.98|609.58|611.78|609.38|0
1631104300000|2021-09-08 12:31:40|611.98|609.58|611.59|609.19|611.98|609.58|611.59|609.19|0
1631104320000|2021-09-08 12:32:00|611.2|608.8|611.4|609|611.4|609|611.2|608.8|0
1631104350000|2021-09-08 12:32:30|611.59|609.19|611.4|609|611.59|609.19|611.4|609|0
1631104360000|2021-09-08 12:32:40|611.2|608.8|611.4|609|611.4|609|611.2|608.8|0
1631104370000|2021-09-08 12:32:50|611.59|609.19|612.17|609.77|612.17|609.77|611.59|609.19|0
1631104380000|2021-09-08 12:33:00|611.98|609.58|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104390000|2021-09-08 12:33:10|611.78|609.38|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104400000|2021-09-08 12:33:20|611.78|609.38|611.78|609.38|611.98|609.58|611.78|609.38|0
1631104410000|2021-09-08 12:33:30|611.98|609.58|612.17|609.77|612.17|609.77|611.98|609.58|0
1631104420000|2021-09-08 12:33:40|611.98|609.58|611.98|609.58|611.98|609.58|611.98|609.58|0
1631104430000|2021-09-08 12:33:50|611.78|609.38|611.98|609.58|611.98|609.58|611.59|609.19|0
1631104440000|2021-09-08 12:34:00|611.78|609.38|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104450000|2021-09-08 12:34:10|611.78|609.38|611.98|609.58|611.98|609.58|611.78|609.38|0
1631104470000|2021-09-08 12:34:30|611.78|609.38|611.59|609.19|611.78|609.38|611.59|609.19|0
1631104480000|2021-09-08 12:34:40|611.4|609|611.4|609|611.4|609|611.4|609|0
1631104500000|2021-09-08 12:35:00|611.2|608.8|611.2|608.8|611.2|608.8|611.01|608.61|0
1631104510000|2021-09-08 12:35:10|610.82|608.42|611.4|609|611.4|609|610.82|608.42|0
1631104520000|2021-09-08 12:35:20|611.2|608.8|611.2|608.8|611.2|608.8|611.2|608.8|0
1631104530000|2021-09-08 12:35:30|611.4|609|611.4|609|611.4|609|611.4|609|0
1631104550000|2021-09-08 12:35:50|611.2|608.8|611.01|608.61|611.2|608.8|611.01|608.61|0
1631104560000|2021-09-08 12:36:00|610.82|608.42|611.2|608.8|611.2|608.8|610.82|608.42|0
1631104570000|2021-09-08 12:36:10|611.4|609|611.4|609|611.4|609|611.4|609|0
1631104600000|2021-09-08 12:36:40|611.39|608.99|611.39|608.99|611.39|608.99|611.39|608.99|0
1631104620000|2021-09-08 12:37:00|611.78|609.38|611.78|609.38|611.78|609.38|611.78|609.38|0
1631104640000|2021-09-08 12:37:20|611.97|609.57|612.17|609.77|612.17|609.77|611.97|609.57|0
1631104660000|2021-09-08 12:37:40|611.97|609.57|612.17|609.77|612.17|609.77|611.97|609.57|0
1631104670000|2021-09-08 12:37:50|611.97|609.57|611.78|609.38|611.97|609.57|611.78|609.38|0
1631104680000|2021-09-08 12:38:00|611.97|609.57|611.78|609.38|611.97|609.57|611.78|609.38|0
1631104700000|2021-09-08 12:38:20|611.97|609.57|611.97|609.57|611.97|609.57|611.97|609.57|0
1631104710000|2021-09-08 12:38:30|612.17|609.77|612.17|609.77|612.17|609.77|612.17|609.77|0
1631104720000|2021-09-08 12:38:40|612.36|609.96|612.36|609.96|612.36|609.96|612.36|609.96|0
1631104730000|2021-09-08 12:38:50|612.55|610.15|612.36|609.96|612.55|610.15|612.36|609.96|0
1631104740000|2021-09-08 12:39:00|612.17|609.77|612.36|609.96|612.36|609.96|612.17|609.77|0
1631104750000|2021-09-08 12:39:10|612.17|609.77|612.36|609.96|612.36|609.96|612.17|609.77|0
1631104760000|2021-09-08 12:39:20|612.55|610.15|612.55|610.15|612.55|610.15|612.55|610.15|0
1631104780000|2021-09-08 12:39:40|612.45|610.05|612.36|609.96|612.45|610.05|612.36|609.96|0
1631104790000|2021-09-08 12:39:50|612.75|610.35|612.75|610.35|612.75|610.35|612.75|610.35|0
1631104800000|2021-09-08 12:40:00|612.36|609.96|612.55|610.15|612.55|610.15|612.36|609.96|0
1631104810000|2021-09-08 12:40:10|612.65|610.25|612.55|610.15|612.75|610.35|612.55|610.15|0
1631104820000|2021-09-08 12:40:20|612.65|610.25|612.75|610.35|612.75|610.35|612.55|610.15|0
1631104830000|2021-09-08 12:40:30|612.94|610.54|613.13|610.73|613.13|610.73|612.94|610.54|0
1631104840000|2021-09-08 12:40:40|612.94|610.54|612.94|610.54|612.94|610.54|612.94|610.54|0
1631104860000|2021-09-08 12:41:00|612.75|610.35|612.94|610.54|612.94|610.54|612.75|610.35|0
1631104880000|2021-09-08 12:41:20|612.75|610.35|612.94|610.54|612.94|610.54|612.75|610.35|0
1631104890000|2021-09-08 12:41:30|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1631104910000|2021-09-08 12:41:50|613.32|610.92|613.71|611.31|613.71|611.31|613.32|610.92|0
1631104920000|2021-09-08 12:42:00|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631104930000|2021-09-08 12:42:10|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1631104940000|2021-09-08 12:42:20|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631104950000|2021-09-08 12:42:30|613.61|611.21|613.52|611.12|613.61|611.21|613.52|611.12|0
1631104960000|2021-09-08 12:42:40|613.32|610.92|613.52|611.12|613.52|611.12|613.32|610.92|0
1631104970000|2021-09-08 12:42:50|613.32|610.92|613.52|611.12|613.52|611.12|613.32|610.92|0
1631104980000|2021-09-08 12:43:00|613.32|610.92|613.13|610.73|613.32|610.92|613.13|610.73|0
1631105010000|2021-09-08 12:43:30|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1631105020000|2021-09-08 12:43:40|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631105030000|2021-09-08 12:43:50|613.32|610.92|613.52|611.12|613.52|611.12|613.32|610.92|0
1631105040000|2021-09-08 12:44:00|613.71|611.31|613.71|611.31|613.71|611.31|613.52|611.12|0
1631105050000|2021-09-08 12:44:10|613.9|611.5|613.71|611.31|613.9|611.5|613.71|611.31|0
1631105060000|2021-09-08 12:44:20|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631105070000|2021-09-08 12:44:30|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1631105080000|2021-09-08 12:44:40|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1631105090000|2021-09-08 12:44:50|613.71|611.31|613.52|611.12|613.71|611.31|613.52|611.12|0
1631105100000|2021-09-08 12:45:00|613.32|610.92|613.32|610.92|613.32|610.92|613.32|610.92|0
1631105110000|2021-09-08 12:45:10|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1631105120000|2021-09-08 12:45:20|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1631105130000|2021-09-08 12:45:30|613.9|611.5|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105140000|2021-09-08 12:45:40|614.1|611.7|614.1|611.7|614.1|611.7|614.1|611.7|0
1631105170000|2021-09-08 12:46:10|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1631105220000|2021-09-08 12:47:00|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1631105230000|2021-09-08 12:47:10|614.68|612.28|614.68|612.28|614.68|612.28|614.68|612.28|0
1631105260000|2021-09-08 12:47:40|614.87|612.47|614.87|612.47|614.87|612.47|614.87|612.47|0
1631105270000|2021-09-08 12:47:50|614.68|612.28|614.68|612.28|614.68|612.28|614.48|612.08|0
1631105340000|2021-09-08 12:49:00|614.87|612.47|615.06|612.66|615.06|612.66|614.87|612.47|0
1631105350000|2021-09-08 12:49:10|615.26|612.86|615.26|612.86|615.26|612.86|615.26|612.86|0
1631105360000|2021-09-08 12:49:20|615.45|613.05|615.45|613.05|615.45|613.05|615.45|613.05|0
1631105370000|2021-09-08 12:49:30|615.26|612.86|615.26|612.86|615.26|612.86|615.26|612.86|0
1631105390000|2021-09-08 12:49:50|615.06|612.66|615.45|613.05|615.45|613.05|614.87|612.47|0
1631105400000|2021-09-08 12:50:00|615.26|612.86|615.06|612.66|615.26|612.86|615.06|612.66|0
1631105410000|2021-09-08 12:50:10|615.26|612.86|615.26|612.86|615.26|612.86|615.26|612.86|0
1631105430000|2021-09-08 12:50:30|615.06|612.66|615.26|612.86|615.26|612.86|615.06|612.66|0
1631105440000|2021-09-08 12:50:40|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1631105450000|2021-09-08 12:50:50|614.87|612.47|614.29|611.89|614.87|612.47|614.29|611.89|0
1631105460000|2021-09-08 12:51:00|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631105470000|2021-09-08 12:51:10|613.9|611.5|613.9|611.5|613.9|611.5|613.9|611.5|0
1631105480000|2021-09-08 12:51:20|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1631105490000|2021-09-08 12:51:30|614.09|611.69|613.71|611.31|614.09|611.69|613.71|611.31|0
1631105500000|2021-09-08 12:51:40|613.9|611.5|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105510000|2021-09-08 12:51:50|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1631105520000|2021-09-08 12:52:00|613.51|611.11|613.51|611.11|613.51|611.11|613.51|611.11|0
1631105530000|2021-09-08 12:52:10|613.71|611.31|613.71|611.31|613.9|611.5|613.71|611.31|0
1631105540000|2021-09-08 12:52:20|613.9|611.5|613.9|611.5|613.9|611.5|613.9|611.5|0
1631105550000|2021-09-08 12:52:30|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631105560000|2021-09-08 12:52:40|613.9|611.5|613.9|611.5|613.9|611.5|613.9|611.5|0
1631105570000|2021-09-08 12:52:50|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631105580000|2021-09-08 12:53:00|613.9|611.5|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105590000|2021-09-08 12:53:10|614.09|611.69|613.9|611.5|614.09|611.69|613.9|611.5|0
1631105600000|2021-09-08 12:53:20|613.71|611.31|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105620000|2021-09-08 12:53:40|613.71|611.31|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105630000|2021-09-08 12:53:50|613.71|611.31|613.9|611.5|613.9|611.5|613.71|611.31|0
1631105640000|2021-09-08 12:54:00|613.71|611.31|613.51|611.11|613.71|611.31|613.51|611.11|0
1631105650000|2021-09-08 12:54:10|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1631105670000|2021-09-08 12:54:30|613.9|611.5|613.9|611.5|613.9|611.5|613.9|611.5|0
1631105680000|2021-09-08 12:54:40|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631105690000|2021-09-08 12:54:50|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1631105720000|2021-09-08 12:55:20|614.09|611.69|614.09|611.69|614.29|611.89|614.09|611.69|0
1631105730000|2021-09-08 12:55:30|614.29|611.89|614.29|611.89|614.29|611.89|614.29|611.89|0
1631105750000|2021-09-08 12:55:50|613.9|611.5|614.09|611.69|614.09|611.69|613.9|611.5|0
1631105770000|2021-09-08 12:56:10|613.9|611.5|614.09|611.69|614.09|611.69|613.9|611.5|0
1631105780000|2021-09-08 12:56:20|614.29|611.89|614.09|611.69|614.29|611.89|614.09|611.69|0
1631105800000|2021-09-08 12:56:40|614.29|611.89|614.29|611.89|614.29|611.89|614.09|611.69|0
1631105810000|2021-09-08 12:56:50|614.48|612.08|615.06|612.66|615.06|612.66|614.48|612.08|0
1631105820000|2021-09-08 12:57:00|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1631105830000|2021-09-08 12:57:10|615.06|612.66|614.87|612.47|615.06|612.66|614.87|612.47|0
1631105840000|2021-09-08 12:57:20|615.06|612.66|615.06|612.66|615.06|612.66|614.87|612.47|0
1631105850000|2021-09-08 12:57:30|614.87|612.47|614.87|612.47|614.87|612.47|614.87|612.47|0
1631105860000|2021-09-08 12:57:40|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631105870000|2021-09-08 12:57:50|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1631105880000|2021-09-08 12:58:00|614.57|612.17|614.48|612.08|614.67|612.27|614.48|612.08|0
1631105900000|2021-09-08 12:58:20|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631105910000|2021-09-08 12:58:30|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1631105950000|2021-09-08 12:59:10|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1631105970000|2021-09-08 12:59:30|614.86|612.46|614.67|612.27|614.86|612.46|614.67|612.27|0
1631106000000|2021-09-08 13:00:00|614.86|612.46|615.06|612.66|615.06|612.66|614.86|612.46|0
1631106010000|2021-09-08 13:00:10|614.86|612.46|614.67|612.27|614.86|612.46|614.67|612.27|0
1631106020000|2021-09-08 13:00:20|614.76|612.36|614.67|612.27|614.76|612.36|614.67|612.27|0
1631106040000|2021-09-08 13:00:40|614.28|611.88|614.48|612.08|614.48|612.08|614.28|611.88|0
1631106050000|2021-09-08 13:00:50|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631106060000|2021-09-08 13:01:00|614.48|612.08|614.67|612.27|614.67|612.27|614.48|612.08|0
1631106080000|2021-09-08 13:01:20|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1631106110000|2021-09-08 13:01:50|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631106120000|2021-09-08 13:02:00|614.86|612.46|614.67|612.27|614.86|612.46|614.67|612.27|0
1631106130000|2021-09-08 13:02:10|614.48|612.08|614.48|612.08|614.48|612.08|614.48|612.08|0
1631106140000|2021-09-08 13:02:20|614.28|611.88|614.48|612.08|614.48|612.08|614.28|611.88|0
1631106150000|2021-09-08 13:02:30|614.67|612.27|614.48|612.08|614.67|612.27|614.48|612.08|0
1631106160000|2021-09-08 13:02:40|614.28|611.88|614.67|612.27|614.67|612.27|614.28|611.88|0
1631106170000|2021-09-08 13:02:50|614.86|612.46|615.06|612.66|615.06|612.66|614.86|612.46|0
1631106190000|2021-09-08 13:03:10|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1631106200000|2021-09-08 13:03:20|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1631106230000|2021-09-08 13:03:50|615.25|612.85|615.06|612.66|615.25|612.85|615.06|612.66|0
1631106240000|2021-09-08 13:04:00|615.25|612.85|615.06|612.66|615.25|612.85|615.06|612.66|0
1631106250000|2021-09-08 13:04:10|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1631106260000|2021-09-08 13:04:20|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1631106270000|2021-09-08 13:04:30|615.25|612.85|615.06|612.66|615.25|612.85|615.06|612.66|0
1631106290000|2021-09-08 13:04:50|615.25|612.85|615.25|612.85|615.25|612.85|615.25|612.85|0
1631106300000|2021-09-08 13:05:00|615.06|612.66|615.06|612.66|615.06|612.66|615.06|612.66|0
1631106340000|2021-09-08 13:05:40|614.86|612.46|614.86|612.46|614.86|612.46|614.86|612.46|0
1631106360000|2021-09-08 13:06:00|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631106370000|2021-09-08 13:06:10|614.47|612.07|614.67|612.27|614.67|612.27|614.47|612.07|0
1631106420000|2021-09-08 13:07:00|614.47|612.07|614.47|612.07|614.47|612.07|614.47|612.07|0
1631106430000|2021-09-08 13:07:10|614.67|612.27|614.47|612.07|614.67|612.27|614.47|612.07|0
1631106440000|2021-09-08 13:07:20|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1631106450000|2021-09-08 13:07:30|614.47|612.07|614.28|611.88|614.47|612.07|614.28|611.88|0
1631106470000|2021-09-08 13:07:50|614.09|611.69|613.89|611.49|614.09|611.69|613.89|611.49|0
1631106480000|2021-09-08 13:08:00|613.7|611.3|613.89|611.49|613.89|611.49|613.7|611.3|0
1631106510000|2021-09-08 13:08:30|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631106530000|2021-09-08 13:08:50|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1631106550000|2021-09-08 13:09:10|613.7|611.3|613.7|611.3|613.7|611.3|613.7|611.3|0
1631106560000|2021-09-08 13:09:20|613.89|611.49|614.09|611.69|614.09|611.69|613.89|611.49|0
1631106570000|2021-09-08 13:09:30|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1631106590000|2021-09-08 13:09:50|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1631106620000|2021-09-08 13:10:20|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1631106630000|2021-09-08 13:10:30|613.51|611.11|613.51|611.11|613.51|611.11|613.51|611.11|0
1631106640000|2021-09-08 13:10:40|613.7|611.3|613.51|611.11|613.7|611.3|613.51|611.11|0
1631106660000|2021-09-08 13:11:00|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1631106670000|2021-09-08 13:11:10|613.31|610.91|613.12|610.72|613.31|610.91|613.12|610.72|0
1631106680000|2021-09-08 13:11:20|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1631106690000|2021-09-08 13:11:30|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1631106720000|2021-09-08 13:12:00|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1631106730000|2021-09-08 13:12:10|612.92|610.52|612.92|610.52|612.92|610.52|612.92|610.52|0
1631106740000|2021-09-08 13:12:20|613.12|610.72|613.12|610.72|613.12|610.72|613.12|610.72|0
1631106750000|2021-09-08 13:12:30|612.92|610.52|613.12|610.72|613.12|610.72|612.92|610.52|0
1631106760000|2021-09-08 13:12:40|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1631106780000|2021-09-08 13:13:00|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1631106790000|2021-09-08 13:13:10|612.34|609.94|612.34|609.94|612.34|609.94|612.15|609.75|0
1631106800000|2021-09-08 13:13:20|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631106810000|2021-09-08 13:13:30|611.96|609.56|612.34|609.94|612.34|609.94|611.96|609.56|0
1631106820000|2021-09-08 13:13:40|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631106830000|2021-09-08 13:13:50|612.34|609.94|611.96|609.56|612.34|609.94|611.96|609.56|0
1631106840000|2021-09-08 13:14:00|612.34|609.94|612.34|609.94|612.34|609.94|612.15|609.75|0
1631106880000|2021-09-08 13:14:40|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631106890000|2021-09-08 13:14:50|611.96|609.56|611.76|609.36|611.96|609.56|611.76|609.36|0
1631106900000|2021-09-08 13:15:00|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1631106910000|2021-09-08 13:15:10|612.05|609.65|612.34|609.94|612.34|609.94|612.05|609.65|0
1631106920000|2021-09-08 13:15:20|612.15|609.75|611.96|609.56|612.15|609.75|611.96|609.56|0
1631106930000|2021-09-08 13:15:30|611.76|609.36|611.76|609.36|611.76|609.36|611.76|609.36|0
1631106970000|2021-09-08 13:16:10|611.57|609.17|611.57|609.17|611.57|609.17|611.57|609.17|0
1631106990000|2021-09-08 13:16:30|611.76|609.36|612.15|609.75|612.15|609.75|611.76|609.36|0
1631107000000|2021-09-08 13:16:40|612.34|609.94|611.96|609.56|612.34|609.94|611.96|609.56|0
1631107010000|2021-09-08 13:16:50|612.15|609.75|612.15|609.75|612.34|609.94|612.15|609.75|0
1631107030000|2021-09-08 13:17:10|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1631107050000|2021-09-08 13:17:30|612.15|609.75|612.15|609.75|612.15|609.75|611.96|609.56|0
1631107060000|2021-09-08 13:17:40|611.96|609.56|612.15|609.75|612.15|609.75|611.96|609.56|0
1631107080000|2021-09-08 13:18:00|611.96|609.56|611.76|609.36|611.96|609.56|611.76|609.36|0
1631107090000|2021-09-08 13:18:10|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1631107100000|2021-09-08 13:18:20|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631107140000|2021-09-08 13:19:00|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1631107190000|2021-09-08 13:19:50|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631107210000|2021-09-08 13:20:10|611.96|609.56|611.96|609.56|611.96|609.56|611.96|609.56|0
1631107250000|2021-09-08 13:20:50|612.15|609.75|611.96|609.56|612.15|609.75|611.96|609.56|0
1631107260000|2021-09-08 13:21:00|611.76|609.36|612.15|609.75|612.15|609.75|611.76|609.36|0
1631107270000|2021-09-08 13:21:10|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1631107280000|2021-09-08 13:21:20|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631107320000|2021-09-08 13:22:00|612.34|609.94|612.53|610.13|612.53|610.13|612.34|609.94|0
1631107340000|2021-09-08 13:22:20|612.34|609.94|612.15|609.75|612.34|609.94|612.15|609.75|0
1631107350000|2021-09-08 13:22:30|612.34|609.94|612.53|610.13|612.53|610.13|612.34|609.94|0
1631107400000|2021-09-08 13:23:20|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1631107420000|2021-09-08 13:23:40|612.53|610.13|612.34|609.94|612.53|610.13|612.34|609.94|0
1631107430000|2021-09-08 13:23:50|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1631107440000|2021-09-08 13:24:00|612.34|609.94|612.34|609.94|612.34|609.94|612.15|609.75|0
1631107450000|2021-09-08 13:24:10|612.15|609.75|612.34|609.94|612.34|609.94|612.15|609.75|0
1631107470000|2021-09-08 13:24:30|612.43|610.03|612.43|610.03|612.43|610.03|612.43|610.03|0
1631107480000|2021-09-08 13:24:40|612.53|610.13|612.34|609.94|612.53|610.13|612.34|609.94|0
1631107510000|2021-09-08 13:25:10|612.53|610.13|612.34|609.94|612.53|610.13|612.34|609.94|0
1631107520000|2021-09-08 13:25:20|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631107530000|2021-09-08 13:25:30|612.34|609.94|612.34|609.94|612.43|610.03|612.34|609.94|0
1631107540000|2021-09-08 13:25:40|612.15|609.75|612.34|609.94|612.34|609.94|612.15|609.75|0
1631107550000|2021-09-08 13:25:50|612.73|610.33|612.73|610.33|612.73|610.33|612.53|610.13|0
1631107580000|2021-09-08 13:26:20|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1631107600000|2021-09-08 13:26:40|612.34|609.94|612.34|609.94|612.34|609.94|612.34|609.94|0
1631107620000|2021-09-08 13:27:00|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1631107630000|2021-09-08 13:27:10|612.34|609.94|612.34|609.94|612.43|610.03|612.34|609.94|0
1631107640000|2021-09-08 13:27:20|612.15|609.75|612.15|609.75|612.15|609.75|612.15|609.75|0
1631107650000|2021-09-08 13:27:30|611.76|609.36|611.76|609.36|611.76|609.36|611.76|609.36|0
1631107660000|2021-09-08 13:27:40|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1631107670000|2021-09-08 13:27:50|611.76|609.36|611.76|609.36|611.76|609.36|611.76|609.36|0
1631107680000|2021-09-08 13:28:00|611.57|609.17|611.57|609.17|611.57|609.17|611.37|608.97|0
1631107690000|2021-09-08 13:28:10|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1631107700000|2021-09-08 13:28:20|611.18|608.78|611.37|608.97|611.37|608.97|611.18|608.78|0
1631107710000|2021-09-08 13:28:30|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1631107720000|2021-09-08 13:28:40|610.99|608.59|610.99|608.59|610.99|608.59|610.99|608.59|0
1631107730000|2021-09-08 13:28:50|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1631107740000|2021-09-08 13:29:00|610.99|608.59|611.18|608.78|611.18|608.78|610.99|608.59|0
1631107770000|2021-09-08 13:29:30|611.37|608.97|611.37|608.97|611.37|608.97|611.18|608.78|0
1631107780000|2021-09-08 13:29:40|611.18|608.78|611.27|608.87|611.37|608.97|611.18|608.78|0
1631107790000|2021-09-08 13:29:50|611.37|608.97|611.37|608.97|611.37|608.97|611.37|608.97|0
1631107800000|2021-09-08 13:30:00|611.76|609.36|610.99|608.59|611.76|609.36|610.99|608.59|0
1631107810000|2021-09-08 13:30:10|610.79|608.39|610.79|608.39|611.18|608.78|610.79|608.39|0
1631107820000|2021-09-08 13:30:20|610.99|608.59|611.18|608.78|611.37|608.97|610.99|608.59|0
1631107830000|2021-09-08 13:30:30|610.79|608.39|610.21|607.81|610.99|608.59|610.21|607.81|0
1631107840000|2021-09-08 13:30:40|609.63|607.23|609.44|607.04|609.63|607.23|609.25|606.85|0
1631107850000|2021-09-08 13:30:50|609.63|607.23|609.25|606.85|609.63|607.23|609.25|606.85|0
1631107860000|2021-09-08 13:31:00|610.02|607.62|610.21|607.81|610.79|608.39|610.02|607.62|0
1631107870000|2021-09-08 13:31:10|610.6|608.2|610.21|607.81|610.79|608.39|610.21|607.81|0
1631107880000|2021-09-08 13:31:20|610.41|608.01|609.44|607.04|610.41|608.01|609.44|607.04|0
1631107890000|2021-09-08 13:31:30|609.25|606.85|609.44|607.04|609.44|607.04|609.06|606.66|0
1631107900000|2021-09-08 13:31:40|609.63|607.23|609.63|607.23|610.02|607.62|609.63|607.23|0
1631107910000|2021-09-08 13:31:50|609.44|607.04|609.25|606.85|609.44|607.04|609.06|606.66|0
1631107920000|2021-09-08 13:32:00|609.06|606.66|609.06|606.66|609.44|607.04|609.06|606.66|0
1631107930000|2021-09-08 13:32:10|608.86|606.46|608.48|606.08|608.86|606.46|608.28|605.88|0
1631107940000|2021-09-08 13:32:20|608.09|605.69|608.48|606.08|608.67|606.27|608.09|605.69|0
1631107950000|2021-09-08 13:32:30|608.28|605.88|608.48|606.08|608.48|606.08|608.09|605.69|0
1631107960000|2021-09-08 13:32:40|608.86|606.46|609.83|607.43|609.83|607.43|608.86|606.46|0
1631107970000|2021-09-08 13:32:50|609.63|607.23|609.83|607.43|609.83|607.43|609.44|607.04|0
1631107980000|2021-09-08 13:33:00|609.25|606.85|609.05|606.65|609.25|606.85|609.05|606.65|0
1631107990000|2021-09-08 13:33:10|609.25|606.85|608.67|606.27|609.25|606.85|608.67|606.27|0
1631108000000|2021-09-08 13:33:20|608.28|605.88|608.09|605.69|608.28|605.88|607.9|605.5|0
1631108010000|2021-09-08 13:33:30|608.28|605.88|608.48|606.08|608.48|606.08|607.9|605.5|0
1631108020000|2021-09-08 13:33:40|608.67|606.27|608.09|605.69|608.67|606.27|608.09|605.69|0
1631108030000|2021-09-08 13:33:50|608.28|605.88|608.48|606.08|608.48|606.08|608.28|605.88|0
1631108040000|2021-09-08 13:34:00|608.28|605.88|608.28|605.88|608.48|606.08|608.09|605.69|0
1631108050000|2021-09-08 13:34:10|607.9|605.5|607.9|605.5|607.9|605.5|607.51|605.11|0
1631108060000|2021-09-08 13:34:20|607.71|605.31|608.09|605.69|608.09|605.69|607.51|605.11|0
1631108070000|2021-09-08 13:34:30|607.9|605.5|608.09|605.69|608.09|605.69|607.9|605.5|0
1631108080000|2021-09-08 13:34:40|607.71|605.31|607.71|605.31|607.71|605.31|607.51|605.11|0
1631108090000|2021-09-08 13:34:50|607.9|605.5|607.71|605.31|607.9|605.5|607.71|605.31|0
1631108100000|2021-09-08 13:35:00|607.41|605.01|607.51|605.11|607.51|605.11|607.41|605.01|0
1631108110000|2021-09-08 13:35:10|607.7|605.3|607.9|605.5|608.09|605.69|607.51|605.11|0
1631108120000|2021-09-08 13:35:20|608.09|605.69|608.09|605.69|608.09|605.69|607.9|605.5|0
1631108130000|2021-09-08 13:35:30|608.28|605.88|608.67|606.27|608.67|606.27|608.28|605.88|0
1631108140000|2021-09-08 13:35:40|609.05|606.65|608.67|606.27|609.05|606.65|608.67|606.27|0
1631108150000|2021-09-08 13:35:50|608.28|605.88|607.9|605.5|608.28|605.88|607.9|605.5|0
1631108160000|2021-09-08 13:36:00|608.28|605.88|608.09|605.69|608.28|605.88|607.9|605.5|0
1631108170000|2021-09-08 13:36:10|607.7|605.3|607.9|605.5|607.9|605.5|607.7|605.3|0
1631108180000|2021-09-08 13:36:20|608.28|605.88|608.67|606.27|608.67|606.27|608.28|605.88|0
1631108190000|2021-09-08 13:36:30|608.86|606.46|609.25|606.85|609.25|606.85|608.86|606.46|0
1631108200000|2021-09-08 13:36:40|609.44|607.04|609.63|607.23|609.63|607.23|609.44|607.04|0
1631108210000|2021-09-08 13:36:50|610.21|607.81|610.21|607.81|610.21|607.81|610.02|607.62|0
1631108220000|2021-09-08 13:37:00|610.02|607.62|610.02|607.62|610.6|608.2|610.02|607.62|0
1631108230000|2021-09-08 13:37:10|609.25|606.85|608.67|606.27|609.25|606.85|608.67|606.27|0
1631108240000|2021-09-08 13:37:20|608.47|606.07|608.67|606.27|608.67|606.27|608.28|605.88|0
1631108250000|2021-09-08 13:37:30|608.86|606.46|609.63|607.23|609.82|607.42|608.86|606.46|0
1631108260000|2021-09-08 13:37:40|609.82|607.42|609.63|607.23|609.82|607.42|609.63|607.23|0
1631108270000|2021-09-08 13:37:50|609.44|607.04|610.02|607.62|610.02|607.62|609.44|607.04|0
1631108280000|2021-09-08 13:38:00|610.21|607.81|609.63|607.23|610.21|607.81|609.44|607.04|0
1631108290000|2021-09-08 13:38:10|609.82|607.42|610.21|607.81|610.21|607.81|609.82|607.42|0
1631108300000|2021-09-08 13:38:20|609.82|607.42|610.02|607.62|610.21|607.81|609.82|607.42|0
1631108310000|2021-09-08 13:38:30|610.4|608|610.6|608.2|610.6|608.2|610.4|608|0
1631108320000|2021-09-08 13:38:40|610.79|608.39|610.6|608.2|610.79|608.39|610.6|608.2|0
1631108330000|2021-09-08 13:38:50|610.79|608.39|610.6|608.2|610.79|608.39|610.6|608.2|0
1631108340000|2021-09-08 13:39:00|610.79|608.39|610.98|608.58|610.98|608.58|610.79|608.39|0
1631108350000|2021-09-08 13:39:10|611.17|608.77|611.17|608.77|611.37|608.97|611.17|608.77|0
1631108360000|2021-09-08 13:39:20|611.37|608.97|611.56|609.16|611.56|609.16|611.37|608.97|0
1631108370000|2021-09-08 13:39:30|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1631108380000|2021-09-08 13:39:40|611.95|609.55|612.14|609.74|612.14|609.74|611.75|609.35|0
1631108390000|2021-09-08 13:39:50|612.53|610.13|612.53|610.13|612.53|610.13|612.53|610.13|0
1631108400000|2021-09-08 13:40:00|612.33|609.93|612.33|609.93|612.53|610.13|612.33|609.93|0
1631108410000|2021-09-08 13:40:10|612.53|610.13|613.11|610.71|613.11|610.71|612.53|610.13|0
1631108420000|2021-09-08 13:40:20|612.91|610.51|612.72|610.32|612.91|610.51|612.72|610.32|0
1631108430000|2021-09-08 13:40:30|612.33|609.93|611.95|609.55|612.91|610.51|611.95|609.55|0
1631108440000|2021-09-08 13:40:40|611.37|608.97|611.95|609.55|611.95|609.55|611.37|608.97|0
1631108450000|2021-09-08 13:40:50|611.75|609.35|611.56|609.16|611.75|609.35|611.56|609.16|0
1631108460000|2021-09-08 13:41:00|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1631108470000|2021-09-08 13:41:10|611.95|609.55|611.56|609.16|611.95|609.55|611.56|609.16|0
1631108480000|2021-09-08 13:41:20|611.37|608.97|611.37|608.97|611.56|609.16|611.37|608.97|0
1631108490000|2021-09-08 13:41:30|611.56|609.16|611.37|608.97|611.56|609.16|611.37|608.97|0
1631108500000|2021-09-08 13:41:40|611.17|608.77|610.98|608.58|611.17|608.77|610.98|608.58|0
1631108510000|2021-09-08 13:41:50|610.79|608.39|610.98|608.58|610.98|608.58|610.79|608.39|0
1631108520000|2021-09-08 13:42:00|610.79|608.39|610.98|608.58|610.98|608.58|610.79|608.39|0
1631108530000|2021-09-08 13:42:10|610.79|608.39|611.95|609.55|611.95|609.55|610.79|608.39|0
1631108540000|2021-09-08 13:42:20|612.14|609.74|612.33|609.93|612.33|609.93|612.14|609.74|0
1631108550000|2021-09-08 13:42:30|612.53|610.13|612.53|610.13|612.53|610.13|612.33|609.93|0
1631108560000|2021-09-08 13:42:40|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1631108570000|2021-09-08 13:42:50|612.53|610.13|612.33|609.93|612.53|610.13|612.33|609.93|0
1631108580000|2021-09-08 13:43:00|612.52|610.12|612.52|610.12|612.52|610.12|612.52|610.12|0
1631108590000|2021-09-08 13:43:10|612.72|610.32|612.52|610.12|612.72|610.32|612.52|610.12|0
1631108600000|2021-09-08 13:43:20|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1631108610000|2021-09-08 13:43:30|612.33|609.93|612.14|609.74|612.33|609.93|612.14|609.74|0
1631108620000|2021-09-08 13:43:40|612.52|610.12|612.14|609.74|612.52|610.12|612.14|609.74|0
1631108630000|2021-09-08 13:43:50|612.33|609.93|612.14|609.74|612.33|609.93|612.14|609.74|0
1631108640000|2021-09-08 13:44:00|612.52|610.12|612.72|610.32|612.72|610.32|612.52|610.12|0
1631108650000|2021-09-08 13:44:10|612.52|610.12|612.52|610.12|612.52|610.12|612.52|610.12|0
1631108660000|2021-09-08 13:44:20|612.72|610.32|612.72|610.32|612.72|610.32|612.52|610.12|0
1631108670000|2021-09-08 13:44:30|612.91|610.51|612.52|610.12|612.91|610.51|612.52|610.12|0
1631108680000|2021-09-08 13:44:40|612.72|610.32|612.52|610.12|612.72|610.32|612.33|609.93|0
1631108690000|2021-09-08 13:44:50|612.72|610.32|612.52|610.12|612.72|610.32|612.52|610.12|0
1631108700000|2021-09-08 13:45:00|612.33|609.93|613.49|611.09|613.49|611.09|612.33|609.93|0
1631108710000|2021-09-08 13:45:10|613.68|611.28|614.16|611.76|614.16|611.76|613.68|611.28|0
1631108720000|2021-09-08 13:45:20|614.46|612.06|614.46|612.06|614.46|612.06|614.26|611.86|0
1631108730000|2021-09-08 13:45:30|614.65|612.25|614.46|612.06|614.65|612.25|614.46|612.06|0
1631108740000|2021-09-08 13:45:40|614.26|611.86|614.65|612.25|614.65|612.25|614.26|611.86|0
1631108750000|2021-09-08 13:45:50|614.46|612.06|614.07|611.67|614.46|612.06|614.07|611.67|0
1631108760000|2021-09-08 13:46:00|614.26|611.86|615.04|612.64|615.04|612.64|614.26|611.86|0
1631108770000|2021-09-08 13:46:10|615.23|612.83|615.04|612.64|615.23|612.83|615.04|612.64|0
1631108780000|2021-09-08 13:46:20|614.84|612.44|614.84|612.44|615.04|612.64|614.84|612.44|0
1631108790000|2021-09-08 13:46:30|615.04|612.64|615.04|612.64|615.04|612.64|615.04|612.64|0
1631108800000|2021-09-08 13:46:40|614.84|612.44|615.04|612.64|615.04|612.64|614.65|612.25|0
1631108810000|2021-09-08 13:46:50|614.84|612.44|615.04|612.64|615.04|612.64|614.84|612.44|0
1631108820000|2021-09-08 13:47:00|615.23|612.83|615.23|612.83|615.23|612.83|615.23|612.83|0
1631108830000|2021-09-08 13:47:10|615.42|613.02|615.42|613.02|615.42|613.02|615.42|613.02|0
1631108840000|2021-09-08 13:47:20|615.23|612.83|615.23|612.83|615.23|612.83|615.23|612.83|0
1631108850000|2021-09-08 13:47:30|615.04|612.64|615.23|612.83|615.23|612.83|615.04|612.64|0
1631108860000|2021-09-08 13:47:40|614.84|612.44|614.84|612.44|615.04|612.64|614.84|612.44|0
1631108870000|2021-09-08 13:47:50|614.65|612.25|614.84|612.44|614.84|612.44|614.65|612.25|0
1631108880000|2021-09-08 13:48:00|614.46|612.06|614.46|612.06|614.46|612.06|614.46|612.06|0
1631108910000|2021-09-08 13:48:30|614.65|612.25|614.84|612.44|614.84|612.44|614.65|612.25|0
1631108920000|2021-09-08 13:48:40|614.65|612.25|614.84|612.44|615.04|612.64|614.65|612.25|0
1631108930000|2021-09-08 13:48:50|614.46|612.06|614.07|611.67|614.65|612.25|614.07|611.67|0
1631108940000|2021-09-08 13:49:00|613.88|611.48|614.07|611.67|614.26|611.86|613.88|611.48|0
1631108950000|2021-09-08 13:49:10|613.88|611.48|614.07|611.67|614.07|611.67|613.88|611.48|0
1631108960000|2021-09-08 13:49:20|613.68|611.28|613.49|611.09|613.68|611.28|613.3|610.9|0
1631108970000|2021-09-08 13:49:30|613.3|610.9|613.3|610.9|613.3|610.9|613.3|610.9|0
1631108980000|2021-09-08 13:49:40|613.1|610.7|612.52|610.12|613.1|610.7|612.52|610.12|0
1631108990000|2021-09-08 13:49:50|612.72|610.32|612.14|609.74|612.72|610.32|612.14|609.74|0
1631109000000|2021-09-08 13:50:00|611.75|609.35|612.91|610.51|612.91|610.51|611.75|609.35|0
1631109010000|2021-09-08 13:50:10|612.33|609.93|612.52|610.12|612.52|610.12|612.33|609.93|0
1631109020000|2021-09-08 13:50:20|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1631109030000|2021-09-08 13:50:30|612.14|609.74|611.56|609.16|612.14|609.74|611.56|609.16|0
1631109040000|2021-09-08 13:50:40|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1631109050000|2021-09-08 13:50:50|611.56|609.16|611.56|609.16|611.56|609.16|611.56|609.16|0
1631109060000|2021-09-08 13:51:00|611.75|609.35|611.17|608.77|611.75|609.35|611.17|608.77|0
1631109070000|2021-09-08 13:51:10|610.78|608.38|610.98|608.58|610.98|608.58|610.78|608.38|0
1631109080000|2021-09-08 13:51:20|610.78|608.38|610.98|608.58|610.98|608.58|610.59|608.19|0
1631109090000|2021-09-08 13:51:30|611.17|608.77|611.75|609.35|611.75|609.35|611.17|608.77|0
1631109100000|2021-09-08 13:51:40|611.56|609.16|611.94|609.54|611.94|609.54|611.56|609.16|0
1631109110000|2021-09-08 13:51:50|611.75|609.35|612.33|609.93|612.33|609.93|611.75|609.35|0
1631109120000|2021-09-08 13:52:00|612.52|610.12|612.71|610.31|612.71|610.31|612.52|610.12|0
1631109130000|2021-09-08 13:52:10|612.91|610.51|612.52|610.12|612.91|610.51|612.52|610.12|0
1631109140000|2021-09-08 13:52:20|612.33|609.93|612.52|610.12|612.52|610.12|612.33|609.93|0
1631109150000|2021-09-08 13:52:30|612.33|609.93|612.52|610.12|612.71|610.31|612.33|609.93|0
1631109160000|2021-09-08 13:52:40|612.13|609.73|611.94|609.54|612.13|609.73|611.94|609.54|0
1631109170000|2021-09-08 13:52:50|611.75|609.35|611.75|609.35|611.94|609.54|611.75|609.35|0
1631109180000|2021-09-08 13:53:00|611.36|608.96|611.36|608.96|611.36|608.96|611.36|608.96|0
1631109190000|2021-09-08 13:53:10|611.55|609.15|611.94|609.54|611.94|609.54|611.55|609.15|0
1631109200000|2021-09-08 13:53:20|612.13|609.73|611.94|609.54|612.13|609.73|611.94|609.54|0
1631109210000|2021-09-08 13:53:30|611.55|609.15|611.75|609.35|611.75|609.35|611.36|608.96|0
1631109220000|2021-09-08 13:53:40|611.55|609.15|611.17|608.77|611.55|609.15|611.17|608.77|0
1631109230000|2021-09-08 13:53:50|611.36|608.96|611.75|609.35|611.75|609.35|611.36|608.96|0
1631109240000|2021-09-08 13:54:00|611.55|609.15|611.55|609.15|611.55|609.15|611.55|609.15|0
1631109250000|2021-09-08 13:54:10|611.75|609.35|611.94|609.54|611.94|609.54|611.75|609.35|0
1631109260000|2021-09-08 13:54:20|611.75|609.35|611.94|609.54|611.94|609.54|611.75|609.35|0
1631109270000|2021-09-08 13:54:30|612.13|609.73|612.33|609.93|612.33|609.93|612.13|609.73|0
1631109280000|2021-09-08 13:54:40|612.52|610.12|612.52|610.12|612.71|610.31|612.52|610.12|0
1631109290000|2021-09-08 13:54:50|611.94|609.54|612.13|609.73|612.13|609.73|611.94|609.54|0
1631109300000|2021-09-08 13:55:00|611.94|609.54|612.33|609.93|612.33|609.93|611.94|609.54|0
1631109310000|2021-09-08 13:55:10|612.52|610.12|612.91|610.51|612.91|610.51|612.52|610.12|0
1631109320000|2021-09-08 13:55:20|613.1|610.7|613.29|610.89|613.29|610.89|612.91|610.51|0
1631109330000|2021-09-08 13:55:30|613.19|610.79|613.1|610.7|613.29|610.89|613.1|610.7|0
1631109340000|2021-09-08 13:55:40|613.29|610.89|613.1|610.7|613.29|610.89|613.1|610.7|0
1631109350000|2021-09-08 13:55:50|612.91|610.51|612.91|610.51|613.1|610.7|612.91|610.51|0
1631109360000|2021-09-08 13:56:00|613.1|610.7|613.29|610.89|613.29|610.89|613.1|610.7|0
1631109370000|2021-09-08 13:56:10|613.49|611.09|613.49|611.09|613.49|611.09|613.49|611.09|0
1631109380000|2021-09-08 13:56:20|613.1|610.7|612.91|610.51|613.1|610.7|612.71|610.31|0
1631109390000|2021-09-08 13:56:30|613.1|610.7|613.49|611.09|613.49|611.09|613.1|610.7|0
1631109400000|2021-09-08 13:56:40|613.68|611.28|613.68|611.28|613.68|611.28|613.68|611.28|0
1631109410000|2021-09-08 13:56:50|613.49|611.09|613.29|610.89|613.49|611.09|613.29|610.89|0
1631109420000|2021-09-08 13:57:00|612.91|610.51|613.29|610.89|613.29|610.89|612.52|610.12|0
1631109430000|2021-09-08 13:57:10|613.49|611.09|613.68|611.28|613.68|611.28|613.49|611.09|0
1631109440000|2021-09-08 13:57:20|613.87|611.47|613.68|611.28|613.87|611.47|613.68|611.28|0
1631109450000|2021-09-08 13:57:30|613.49|611.09|613.29|610.89|613.49|611.09|613.29|610.89|0
1631109460000|2021-09-08 13:57:40|613.49|611.09|613.49|611.09|613.49|611.09|613.29|610.89|0
1631109470000|2021-09-08 13:57:50|613.68|611.28|613.87|611.47|613.87|611.47|613.68|611.28|0
1631109480000|2021-09-08 13:58:00|613.68|611.28|613.68|611.28|613.68|611.28|613.48|611.08|0
1631109490000|2021-09-08 13:58:10|613.87|611.47|614.26|611.86|614.26|611.86|613.87|611.47|0
1631109500000|2021-09-08 13:58:20|614.06|611.66|614.06|611.66|614.06|611.66|613.87|611.47|0
1631109510000|2021-09-08 13:58:30|613.87|611.47|614.06|611.66|614.06|611.66|613.87|611.47|0
1631109520000|2021-09-08 13:58:40|613.87|611.47|614.26|611.86|614.26|611.86|613.87|611.47|0
1631109530000|2021-09-08 13:58:50|614.45|612.05|614.65|612.25|614.65|612.25|614.45|612.05|0
1631109540000|2021-09-08 13:59:00|614.45|612.05|614.26|611.86|614.65|612.25|614.26|611.86|0
1631109550000|2021-09-08 13:59:10|613.87|611.47|613.68|611.28|613.87|611.47|613.48|611.08|0
1631109560000|2021-09-08 13:59:20|612.7|610.3|612.51|610.11|612.7|610.3|612.51|610.11|0
1631109570000|2021-09-08 13:59:30|612.7|610.3|612.51|610.11|612.7|610.3|612.51|610.11|0
1631109580000|2021-09-08 13:59:40|612.7|610.3|612.7|610.3|612.7|610.3|612.7|610.3|0
1631109590000|2021-09-08 13:59:50|612.89|610.49|612.89|610.49|612.89|610.49|612.7|610.3|0
1631109600000|2021-09-08 14:00:00|613.09|610.69|613.47|611.07|613.47|611.07|613.09|610.69|0
1631109610000|2021-09-08 14:00:10|613.28|610.88|613.47|611.07|613.47|611.07|613.28|610.88|0
1631109620000|2021-09-08 14:00:20|613.28|610.88|613.67|611.27|613.67|611.27|613.28|610.88|0
1631109630000|2021-09-08 14:00:30|614.25|611.85|614.25|611.85|614.44|612.04|614.25|611.85|0
1631109640000|2021-09-08 14:00:40|614.44|612.04|614.64|612.24|614.64|612.24|614.44|612.04|0
1631109650000|2021-09-08 14:00:50|614.83|612.43|615.41|613.01|615.41|613.01|614.83|612.43|0
1631109660000|2021-09-08 14:01:00|615.6|613.2|615.02|612.62|615.6|613.2|615.02|612.62|0
1631109670000|2021-09-08 14:01:10|614.83|612.43|615.02|612.62|615.02|612.62|614.63|612.23|0
1631109680000|2021-09-08 14:01:20|615.22|612.82|616.19|613.79|616.19|613.79|615.22|612.82|0
1631109690000|2021-09-08 14:01:30|616.38|613.98|615.8|613.4|616.38|613.98|615.8|613.4|0
1631109700000|2021-09-08 14:01:40|615.99|613.59|615.99|613.59|615.99|613.59|615.6|613.2|0
1631109710000|2021-09-08 14:01:50|616.19|613.79|615.99|613.59|616.19|613.79|615.8|613.4|0
1631109720000|2021-09-08 14:02:00|615.6|613.2|615.6|613.2|615.6|613.2|615.41|613.01|0
1631109730000|2021-09-08 14:02:10|615.41|613.01|614.83|612.43|615.41|613.01|614.63|612.23|0
1631109740000|2021-09-08 14:02:20|614.63|612.23|615.02|612.62|615.02|612.62|614.63|612.23|0
1631109750000|2021-09-08 14:02:30|614.83|612.43|615.02|612.62|615.02|612.62|614.83|612.43|0
1631109760000|2021-09-08 14:02:40|615.22|612.82|615.11|612.71|615.22|612.82|615.11|612.71|0
1631109770000|2021-09-08 14:02:50|614.83|612.43|614.83|612.43|614.83|612.43|614.63|612.23|0
1631109780000|2021-09-08 14:03:00|614.44|612.04|614.05|611.65|614.44|612.04|614.05|611.65|0
1631109790000|2021-09-08 14:03:10|614.25|611.85|613.47|611.07|614.25|611.85|613.47|611.07|0
1631109800000|2021-09-08 14:03:20|613.67|611.27|613.47|611.07|613.67|611.27|613.47|611.07|0
1631109810000|2021-09-08 14:03:30|613.67|611.27|613.86|611.46|614.05|611.65|613.67|611.27|0
1631109820000|2021-09-08 14:03:40|613.67|611.27|613.47|611.07|613.67|611.27|613.47|611.07|0
1631109830000|2021-09-08 14:03:50|613.67|611.27|613.08|610.68|613.67|611.27|613.08|610.68|0
1631109840000|2021-09-08 14:04:00|613.28|610.88|613.08|610.68|613.28|610.88|613.08|610.68|0
1631109850000|2021-09-08 14:04:10|612.89|610.49|613.08|610.68|613.08|610.68|612.89|610.49|0
1631109860000|2021-09-08 14:04:20|612.7|610.3|612.89|610.49|613.08|610.68|612.7|610.3|0
1631109870000|2021-09-08 14:04:30|612.7|610.3|612.89|610.49|612.89|610.49|612.7|610.3|0
1631109880000|2021-09-08 14:04:40|613.08|610.68|613.08|610.68|613.47|611.07|613.08|610.68|0
1631109890000|2021-09-08 14:04:50|612.89|610.49|612.7|610.3|612.89|610.49|612.7|610.3|0
1631109900000|2021-09-08 14:05:00|612.5|610.1|613.08|610.68|613.08|610.68|612.5|610.1|0
1631109910000|2021-09-08 14:05:10|612.89|610.49|613.47|611.07|613.47|611.07|612.89|610.49|0
1631109920000|2021-09-08 14:05:20|613.66|611.26|613.86|611.46|613.86|611.46|613.66|611.26|0
1631109930000|2021-09-08 14:05:30|613.66|611.26|613.86|611.46|613.86|611.46|613.66|611.26|0
1631109940000|2021-09-08 14:05:40|613.47|611.07|613.66|611.26|613.66|611.26|613.47|611.07|0
1631109950000|2021-09-08 14:05:50|613.47|611.07|613.66|611.26|613.66|611.26|613.47|611.07|0
1631109960000|2021-09-08 14:06:00|613.28|610.88|613.66|611.26|613.66|611.26|613.28|610.88|0
1631109970000|2021-09-08 14:06:10|613.86|611.46|613.28|610.88|613.86|611.46|613.28|610.88|0
1631109980000|2021-09-08 14:06:20|613.08|610.68|613.47|611.07|613.47|611.07|613.08|610.68|0
1631109990000|2021-09-08 14:06:30|613.28|610.88|612.89|610.49|613.28|610.88|612.89|610.49|0
1631110000000|2021-09-08 14:06:40|613.08|610.68|613.08|610.68|613.08|610.68|612.89|610.49|0
1631110010000|2021-09-08 14:06:50|613.28|610.88|613.47|611.07|613.47|611.07|613.28|610.88|0
1631110020000|2021-09-08 14:07:00|613.66|611.26|614.05|611.65|614.05|611.65|613.66|611.26|0
1631110030000|2021-09-08 14:07:10|613.86|611.46|614.24|611.84|614.24|611.84|613.86|611.46|0
1631110040000|2021-09-08 14:07:20|614.44|612.04|614.63|612.23|614.63|612.23|614.44|612.04|0
1631110050000|2021-09-08 14:07:30|614.44|612.04|614.63|612.23|614.63|612.23|614.44|612.04|0
1631110060000|2021-09-08 14:07:40|614.44|612.04|614.44|612.04|614.63|612.23|614.44|612.04|0
1631110070000|2021-09-08 14:07:50|614.63|612.23|614.83|612.43|614.83|612.43|614.63|612.23|0
1631110080000|2021-09-08 14:08:00|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631110090000|2021-09-08 14:08:10|614.44|612.04|614.24|611.84|614.44|612.04|614.24|611.84|0
1631110100000|2021-09-08 14:08:20|614.05|611.65|614.63|612.23|614.63|612.23|614.05|611.65|0
1631110110000|2021-09-08 14:08:30|614.83|612.43|614.63|612.23|614.83|612.43|614.63|612.23|0
1631110120000|2021-09-08 14:08:40|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1631110130000|2021-09-08 14:08:50|614.63|612.23|614.83|612.43|614.83|612.43|614.63|612.23|0
1631110140000|2021-09-08 14:09:00|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631110150000|2021-09-08 14:09:10|614.83|612.43|615.21|612.81|615.21|612.81|614.83|612.43|0
1631110160000|2021-09-08 14:09:20|615.41|613.01|615.79|613.39|615.79|613.39|615.41|613.01|0
1631110170000|2021-09-08 14:09:30|615.69|613.29|615.41|613.01|615.69|613.29|615.41|613.01|0
1631110180000|2021-09-08 14:09:40|615.21|612.81|615.02|612.62|615.21|612.81|615.02|612.62|0
1631110190000|2021-09-08 14:09:50|615.21|612.81|614.63|612.23|615.21|612.81|614.63|612.23|0
1631110200000|2021-09-08 14:10:00|614.82|612.42|615.02|612.62|615.02|612.62|614.63|612.23|0
1631110210000|2021-09-08 14:10:10|614.82|612.42|614.44|612.04|614.82|612.42|614.44|612.04|0
1631110220000|2021-09-08 14:10:20|614.63|612.23|614.44|612.04|614.63|612.23|614.24|611.84|0
1631110230000|2021-09-08 14:10:30|614.24|611.84|614.63|612.23|614.63|612.23|614.24|611.84|0
1631110240000|2021-09-08 14:10:40|614.44|612.04|614.24|611.84|614.44|612.04|614.24|611.84|0
1631110250000|2021-09-08 14:10:50|614.05|611.65|614.24|611.84|614.44|612.04|614.05|611.65|0
1631110260000|2021-09-08 14:11:00|614.44|612.04|614.44|612.04|614.44|612.04|614.05|611.65|0
1631110270000|2021-09-08 14:11:10|614.24|611.84|613.86|611.46|614.24|611.84|613.86|611.46|0
1631110280000|2021-09-08 14:11:20|614.05|611.65|614.05|611.65|614.05|611.65|613.86|611.46|0
1631110290000|2021-09-08 14:11:30|613.86|611.46|614.05|611.65|614.05|611.65|613.86|611.46|0
1631110300000|2021-09-08 14:11:40|614.24|611.84|614.44|612.04|614.44|612.04|614.24|611.84|0
1631110310000|2021-09-08 14:11:50|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1631110320000|2021-09-08 14:12:00|614.44|612.04|614.05|611.65|614.44|612.04|614.05|611.65|0
1631110330000|2021-09-08 14:12:10|613.86|611.46|614.24|611.84|614.24|611.84|613.86|611.46|0
1631110340000|2021-09-08 14:12:20|614.05|611.65|614.24|611.84|614.24|611.84|614.05|611.65|0
1631110350000|2021-09-08 14:12:30|614.05|611.65|614.63|612.23|614.63|612.23|614.05|611.65|0
1631110360000|2021-09-08 14:12:40|614.82|612.42|614.82|612.42|614.82|612.42|614.63|612.23|0
1631110370000|2021-09-08 14:12:50|615.02|612.62|615.02|612.62|615.02|612.62|614.82|612.42|0
1631110380000|2021-09-08 14:13:00|614.82|612.42|615.02|612.62|615.02|612.62|614.63|612.23|0
1631110390000|2021-09-08 14:13:10|615.21|612.81|615.21|612.81|615.21|612.81|615.21|612.81|0
1631110400000|2021-09-08 14:13:20|615.02|612.62|615.11|612.71|615.21|612.81|615.02|612.62|0
1631110410000|2021-09-08 14:13:30|615.02|612.62|615.02|612.62|615.02|612.62|615.02|612.62|0
1631110420000|2021-09-08 14:13:40|614.82|612.42|614.44|612.04|614.82|612.42|614.44|612.04|0
1631110430000|2021-09-08 14:13:50|614.63|612.23|614.44|612.04|614.63|612.23|614.44|612.04|0
1631110440000|2021-09-08 14:14:00|614.24|611.84|614.63|612.23|614.63|612.23|614.24|611.84|0
1631110450000|2021-09-08 14:14:10|614.82|612.42|614.63|612.23|614.82|612.42|614.63|612.23|0
1631110460000|2021-09-08 14:14:20|614.44|612.04|614.44|612.04|614.44|612.04|614.44|612.04|0
1631110470000|2021-09-08 14:14:30|614.24|611.84|614.24|611.84|614.44|612.04|614.24|611.84|0
1631110480000|2021-09-08 14:14:40|614.44|612.04|614.24|611.84|614.44|612.04|614.24|611.84|0
1631110490000|2021-09-08 14:14:50|614.05|611.65|614.44|612.04|614.44|612.04|614.05|611.65|0
1631110500000|2021-09-08 14:15:00|614.63|612.23|614.33|611.93|614.63|612.23|614.33|611.93|0
1631110510000|2021-09-08 14:15:10|614.24|611.84|613.85|611.45|614.24|611.84|613.85|611.45|0
1631110520000|2021-09-08 14:15:20|613.27|610.87|612.89|610.49|613.27|610.87|612.69|610.29|0
1631110530000|2021-09-08 14:15:30|612.69|610.29|613.08|610.68|613.08|610.68|612.69|610.29|0
1631110540000|2021-09-08 14:15:40|612.89|610.49|613.08|610.68|613.08|610.68|612.89|610.49|0
1631110550000|2021-09-08 14:15:50|613.27|610.87|613.08|610.68|613.27|610.87|613.08|610.68|0
1631110560000|2021-09-08 14:16:00|613.27|610.87|613.27|610.87|613.27|610.87|613.27|610.87|0
1631110570000|2021-09-08 14:16:10|613.08|610.68|612.3|609.9|613.08|610.68|612.3|609.9|0
1631110580000|2021-09-08 14:16:20|612.11|609.71|611.92|609.52|612.11|609.71|611.72|609.32|0
1631110590000|2021-09-08 14:16:30|612.11|609.71|612.3|609.9|612.3|609.9|612.11|609.71|0
1631110600000|2021-09-08 14:16:40|612.5|610.1|612.69|610.29|612.69|610.29|612.5|610.1|0
1631110610000|2021-09-08 14:16:50|612.5|610.1|612.5|610.1|612.69|610.29|612.5|610.1|0
1631110620000|2021-09-08 14:17:00|612.88|610.48|612.88|610.48|613.27|610.87|612.88|610.48|0
1631110630000|2021-09-08 14:17:10|613.08|610.68|613.08|610.68|613.08|610.68|612.88|610.48|0
1631110640000|2021-09-08 14:17:20|613.27|610.87|613.08|610.68|613.27|610.87|613.08|610.68|0
1631110650000|2021-09-08 14:17:30|612.88|610.48|612.88|610.48|612.88|610.48|612.69|610.29|0
1631110660000|2021-09-08 14:17:40|612.69|610.29|612.5|610.1|612.69|610.29|612.5|610.1|0
1631110670000|2021-09-08 14:17:50|612.3|609.9|612.4|610|612.5|610.1|612.3|609.9|0
1631110680000|2021-09-08 14:18:00|612.5|610.1|612.69|610.29|612.88|610.48|612.5|610.1|0
1631110690000|2021-09-08 14:18:10|612.88|610.48|612.88|610.48|613.08|610.68|612.88|610.48|0
1631110700000|2021-09-08 14:18:20|612.69|610.29|613.47|611.07|613.47|611.07|612.69|610.29|0
1631110710000|2021-09-08 14:18:30|613.66|611.26|613.08|610.68|613.66|611.26|613.08|610.68|0
1631110720000|2021-09-08 14:18:40|612.88|610.48|612.88|610.48|612.88|610.48|612.88|610.48|0
1631110730000|2021-09-08 14:18:50|613.08|610.68|613.08|610.68|613.27|610.87|613.08|610.68|0
1631110740000|2021-09-08 14:19:00|613.27|610.87|613.27|610.87|613.46|611.06|613.27|610.87|0
1631110750000|2021-09-08 14:19:10|613.08|610.68|612.88|610.48|613.08|610.68|612.88|610.48|0
1631110760000|2021-09-08 14:19:20|612.69|610.29|613.08|610.68|613.08|610.68|612.5|610.1|0
1631110770000|2021-09-08 14:19:30|613.27|610.87|613.08|610.68|613.27|610.87|613.08|610.68|0
1631110780000|2021-09-08 14:19:40|613.27|610.87|613.08|610.68|613.46|611.06|613.08|610.68|0
1631110790000|2021-09-08 14:19:50|612.88|610.48|613.27|610.87|613.27|610.87|612.88|610.48|0
1631110800000|2021-09-08 14:20:00|613.08|610.68|613.08|610.68|613.08|610.68|612.88|610.48|0
1631110810000|2021-09-08 14:20:10|613.27|610.87|613.46|611.06|613.46|611.06|613.27|610.87|0
1631110820000|2021-09-08 14:20:20|613.66|611.26|614.43|612.03|614.43|612.03|613.66|611.26|0
1631110830000|2021-09-08 14:20:30|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1631110840000|2021-09-08 14:20:40|614.43|612.03|614.24|611.84|614.43|612.03|614.24|611.84|0
1631110850000|2021-09-08 14:20:50|614.05|611.65|613.85|611.45|614.05|611.65|613.85|611.45|0
1631110860000|2021-09-08 14:21:00|614.05|611.65|614.05|611.65|614.05|611.65|614.05|611.65|0
1631110870000|2021-09-08 14:21:10|613.66|611.26|613.27|610.87|613.66|611.26|612.88|610.48|0
1631110880000|2021-09-08 14:21:20|613.46|611.06|613.08|610.68|613.46|611.06|613.08|610.68|0
1631110890000|2021-09-08 14:21:30|613.27|610.87|613.46|611.06|613.46|611.06|613.27|610.87|0
1631110900000|2021-09-08 14:21:40|612.88|610.48|612.88|610.48|613.08|610.68|612.69|610.29|0
1631110910000|2021-09-08 14:21:50|612.69|610.29|612.69|610.29|612.69|610.29|612.69|610.29|0
1631110920000|2021-09-08 14:22:00|612.5|610.1|612.69|610.29|612.69|610.29|612.5|610.1|0
1631110930000|2021-09-08 14:22:10|612.11|609.71|612.11|609.71|612.11|609.71|611.92|609.52|0
1631110940000|2021-09-08 14:22:20|612.3|609.9|612.5|610.1|612.5|610.1|612.11|609.71|0
1631110950000|2021-09-08 14:22:30|612.69|610.29|612.5|610.1|612.69|610.29|612.5|610.1|0
1631110960000|2021-09-08 14:22:40|612.3|609.9|612.11|609.71|612.3|609.9|612.11|609.71|0
1631110970000|2021-09-08 14:22:50|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1631110980000|2021-09-08 14:23:00|612.11|609.71|612.5|610.1|612.5|610.1|611.91|609.51|0
1631110990000|2021-09-08 14:23:10|612.69|610.29|612.5|610.1|612.88|610.48|612.5|610.1|0
1631111000000|2021-09-08 14:23:20|612.69|610.29|612.3|609.9|612.69|610.29|612.3|609.9|0
1631111010000|2021-09-08 14:23:30|612.5|610.1|612.3|609.9|612.5|610.1|612.3|609.9|0
1631111020000|2021-09-08 14:23:40|612.49|610.09|612.49|610.09|612.49|610.09|612.3|609.9|0
1631111030000|2021-09-08 14:23:50|612.69|610.29|612.69|610.29|612.69|610.29|612.69|610.29|0
1631111040000|2021-09-08 14:24:00|612.3|609.9|612.11|609.71|612.49|610.09|612.11|609.71|0
1631111050000|2021-09-08 14:24:10|611.91|609.51|611.72|609.32|611.91|609.51|611.72|609.32|0
1631111060000|2021-09-08 14:24:20|611.91|609.51|611.62|609.22|611.91|609.51|611.62|609.22|0
1631111070000|2021-09-08 14:24:30|611.53|609.13|611.53|609.13|611.72|609.32|611.53|609.13|0
1631111080000|2021-09-08 14:24:40|611.72|609.32|611.72|609.32|611.72|609.32|611.53|609.13|0
1631111090000|2021-09-08 14:24:50|611.53|609.13|611.33|608.93|611.53|609.13|611.33|608.93|0
1631111100000|2021-09-08 14:25:00|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631111110000|2021-09-08 14:25:10|611.14|608.74|610.37|607.97|611.14|608.74|610.37|607.97|0
1631111120000|2021-09-08 14:25:20|610.56|608.16|611.33|608.93|611.33|608.93|610.56|608.16|0
1631111130000|2021-09-08 14:25:30|611.14|608.74|611.53|609.13|611.53|609.13|611.14|608.74|0
1631111140000|2021-09-08 14:25:40|611.33|608.93|611.14|608.74|611.53|609.13|611.14|608.74|0
1631111150000|2021-09-08 14:25:50|611.33|608.93|611.53|609.13|611.72|609.32|611.33|608.93|0
1631111160000|2021-09-08 14:26:00|611.33|608.93|610.56|608.16|611.33|608.93|610.56|608.16|0
1631111170000|2021-09-08 14:26:10|610.75|608.35|610.75|608.35|610.75|608.35|610.56|608.16|0
1631111180000|2021-09-08 14:26:20|610.37|607.97|610.56|608.16|610.75|608.35|610.37|607.97|0
1631111190000|2021-09-08 14:26:30|610.75|608.35|610.37|607.97|610.95|608.55|610.37|607.97|0
1631111200000|2021-09-08 14:26:40|610.75|608.35|609.98|607.58|610.75|608.35|609.98|607.58|0
1631111210000|2021-09-08 14:26:50|609.79|607.39|609.98|607.58|609.98|607.58|609.79|607.39|0
1631111220000|2021-09-08 14:27:00|609.79|607.39|609.59|607.19|609.79|607.39|609.59|607.19|0
1631111230000|2021-09-08 14:27:10|609.79|607.39|609.59|607.19|609.79|607.39|609.59|607.19|0
1631111240000|2021-09-08 14:27:20|609.79|607.39|609.98|607.58|609.98|607.58|609.4|607|0
1631111250000|2021-09-08 14:27:30|609.79|607.39|609.98|607.58|609.98|607.58|609.79|607.39|0
1631111260000|2021-09-08 14:27:40|610.17|607.77|609.98|607.58|610.17|607.77|609.98|607.58|0
1631111270000|2021-09-08 14:27:50|609.79|607.39|609.4|607|609.79|607.39|609.4|607|0
1631111280000|2021-09-08 14:28:00|609.01|606.61|609.4|607|609.4|607|609.01|606.61|0
1631111290000|2021-09-08 14:28:10|609.21|606.81|609.4|607|609.4|607|609.01|606.61|0
1631111300000|2021-09-08 14:28:20|609.01|606.61|609.01|606.61|609.21|606.81|609.01|606.61|0
1631111310000|2021-09-08 14:28:30|609.4|607|609.4|607|609.59|607.19|609.4|607|0
1631111320000|2021-09-08 14:28:40|609.59|607.19|609.4|607|609.59|607.19|609.4|607|0
1631111330000|2021-09-08 14:28:50|609.59|607.19|609.59|607.19|609.79|607.39|609.59|607.19|0
1631111340000|2021-09-08 14:29:00|609.4|607|609.4|607|609.59|607.19|609.21|606.81|0
1631111350000|2021-09-08 14:29:10|609.79|607.39|609.4|607|609.79|607.39|609.4|607|0
1631111360000|2021-09-08 14:29:20|609.59|607.19|609.79|607.39|609.79|607.39|609.59|607.19|0
1631111370000|2021-09-08 14:29:30|609.98|607.58|609.59|607.19|609.98|607.58|609.59|607.19|0
1631111380000|2021-09-08 14:29:40|609.79|607.39|609.98|607.58|609.98|607.58|609.79|607.39|0
1631111390000|2021-09-08 14:29:50|609.79|607.39|609.59|607.19|609.79|607.39|609.59|607.19|0
1631111400000|2021-09-08 14:30:00|609.79|607.39|609.4|607|609.79|607.39|609.4|607|0
1631111410000|2021-09-08 14:30:10|609.59|607.19|609.21|606.81|609.78|607.38|609.21|606.81|0
1631111420000|2021-09-08 14:30:20|609.59|607.19|609.01|606.61|609.59|607.19|609.01|606.61|0
1631111430000|2021-09-08 14:30:30|609.4|607|609.21|606.81|609.4|607|609.01|606.61|0
1631111440000|2021-09-08 14:30:40|609.4|607|609.4|607|609.59|607.19|609.4|607|0
1631111450000|2021-09-08 14:30:50|609.21|606.81|609.01|606.61|609.21|606.81|609.01|606.61|0
1631111460000|2021-09-08 14:31:00|609.21|606.81|608.82|606.42|609.59|607.19|608.82|606.42|0
1631111470000|2021-09-08 14:31:10|609.01|606.61|609.2|606.8|609.4|607|609.01|606.61|0
1631111480000|2021-09-08 14:31:20|609.4|607|609.4|607|609.4|607|609.4|607|0
1631111490000|2021-09-08 14:31:30|609.2|606.8|609.2|606.8|609.2|606.8|609.01|606.61|0
1631111500000|2021-09-08 14:31:40|609.01|606.61|609.01|606.61|609.01|606.61|608.82|606.42|0
1631111510000|2021-09-08 14:31:50|608.63|606.23|608.82|606.42|609.01|606.61|608.63|606.23|0
1631111520000|2021-09-08 14:32:00|608.24|605.84|608.24|605.84|608.63|606.23|608.24|605.84|0
1631111530000|2021-09-08 14:32:10|608.05|605.65|608.05|605.65|608.05|605.65|608.05|605.65|0
1631111540000|2021-09-08 14:32:20|608.24|605.84|607.85|605.45|608.43|606.03|607.85|605.45|0
1631111550000|2021-09-08 14:32:30|608.05|605.65|607.66|605.26|608.05|605.65|607.66|605.26|0
1631111560000|2021-09-08 14:32:40|607.47|605.07|606.52|604.12|607.47|605.07|606.13|603.73|0
1631111570000|2021-09-08 14:32:50|606.13|603.73|605.55|603.15|606.13|603.73|605.55|603.15|0
1631111580000|2021-09-08 14:33:00|605.36|602.96|605.17|602.77|605.36|602.96|605.17|602.77|0
1631111590000|2021-09-08 14:33:10|605.36|602.96|605.36|602.96|605.36|602.96|605.36|602.96|0
1631111600000|2021-09-08 14:33:20|605.17|602.77|605.57|603.17|606.15|603.75|605.17|602.77|0
1631111610000|2021-09-08 14:33:30|605.18|602.78|605.18|602.78|605.18|602.78|605.18|602.78|0
1631111620000|2021-09-08 14:33:40|604.8|602.4|605.57|603.17|605.57|603.17|604.8|602.4|0
1631111630000|2021-09-08 14:33:50|605.76|603.36|605.18|602.78|605.96|603.56|605.18|602.78|0
1631111640000|2021-09-08 14:34:00|604.89|602.49|604.8|602.4|604.89|602.49|604.61|602.21|0
1631111650000|2021-09-08 14:34:10|604.99|602.59|604.99|602.59|605.18|602.78|604.8|602.4|0
1631111660000|2021-09-08 14:34:20|604.8|602.4|604.8|602.4|604.8|602.4|604.61|602.21|0
1631111670000|2021-09-08 14:34:30|604.99|602.59|604.99|602.59|604.99|602.59|604.8|602.4|0
1631111680000|2021-09-08 14:34:40|605.18|602.78|605.57|603.17|605.57|603.17|605.18|602.78|0
1631111690000|2021-09-08 14:34:50|605.38|602.98|605.18|602.78|605.38|602.98|604.99|602.59|0
1631111700000|2021-09-08 14:35:00|604.99|602.59|604.03|601.63|604.99|602.59|604.03|601.63|0
1631111710000|2021-09-08 14:35:10|604.22|601.82|604.61|602.21|604.8|602.4|604.22|601.82|0
1631111720000|2021-09-08 14:35:20|604.99|602.59|605.38|602.98|605.38|602.98|604.99|602.59|0
1631111730000|2021-09-08 14:35:30|605.18|602.78|604.99|602.59|605.18|602.78|604.8|602.4|0
1631111740000|2021-09-08 14:35:40|605.18|602.78|605.18|602.78|605.18|602.78|604.99|602.59|0
1631111750000|2021-09-08 14:35:50|604.99|602.59|604.99|602.59|604.99|602.59|604.99|602.59|0
1631111760000|2021-09-08 14:36:00|604.61|602.21|604.22|601.82|604.61|602.21|604.03|601.63|0
1631111770000|2021-09-08 14:36:10|603.83|601.43|603.45|601.05|604.03|601.63|603.45|601.05|0
1631111780000|2021-09-08 14:36:20|603.26|600.86|602.87|600.47|603.26|600.86|602.87|600.47|0
1631111790000|2021-09-08 14:36:30|602.49|600.09|602.49|600.09|602.49|600.09|602.29|599.89|0
1631111800000|2021-09-08 14:36:40|602.29|599.89|601.33|598.93|602.29|599.89|601.33|598.93|0
1631111810000|2021-09-08 14:36:50|600.76|598.36|601.33|598.93|601.33|598.93|600.76|598.36|0
1631111820000|2021-09-08 14:37:00|601.14|598.74|600.76|598.36|601.14|598.74|600.76|598.36|0
1631111830000|2021-09-08 14:37:10|600.95|598.55|602.24|599.84|602.24|599.84|600.76|598.36|0
1631111840000|2021-09-08 14:37:20|602.05|599.65|602.05|599.65|602.24|599.84|602.05|599.65|0
1631111850000|2021-09-08 14:37:30|602.24|599.84|602.43|600.03|602.43|600.03|602.05|599.65|0
1631111860000|2021-09-08 14:37:40|602.62|600.22|602.82|600.42|603.01|600.61|602.62|600.22|0
1631111870000|2021-09-08 14:37:50|602.62|600.22|602.82|600.42|603.01|600.61|602.62|600.22|0
1631111880000|2021-09-08 14:38:00|602.62|600.22|602.43|600.03|602.62|600.22|602.24|599.84|0
1631111890000|2021-09-08 14:38:10|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1631111900000|2021-09-08 14:38:20|602.43|600.03|602.43|600.03|602.62|600.22|602.43|600.03|0
1631111910000|2021-09-08 14:38:30|602.05|599.65|602.43|600.03|602.43|600.03|602.05|599.65|0
1631111920000|2021-09-08 14:38:40|602.24|599.84|602.05|599.65|602.43|600.03|602.05|599.65|0
1631111930000|2021-09-08 14:38:50|601.28|598.88|601.47|599.07|601.47|599.07|601.28|598.88|0
1631111940000|2021-09-08 14:39:00|601.09|598.69|601.66|599.26|601.66|599.26|601.09|598.69|0
1631111950000|2021-09-08 14:39:10|601.85|599.45|601.03|598.63|602.24|599.84|601.03|598.63|0
1631111960000|2021-09-08 14:39:20|600.45|598.05|601.03|598.63|601.03|598.63|600.45|598.05|0
1631111970000|2021-09-08 14:39:30|601.71|599.31|602.1|599.7|602.1|599.7|601.71|599.31|0
1631111980000|2021-09-08 14:39:40|601.91|599.51|602.1|599.7|602.1|599.7|601.71|599.31|0
1631111990000|2021-09-08 14:39:50|603.28|600.88|604.46|602.06|604.46|602.06|603.09|600.69|0
1631112000000|2021-09-08 14:40:00|604.08|601.68|603.12|600.72|604.08|601.68|603.12|600.72|0
1631112010000|2021-09-08 14:40:10|603.5|601.1|603.5|601.1|603.5|601.1|603.31|600.91|0
1631112020000|2021-09-08 14:40:20|603.31|600.91|604.08|601.68|604.08|601.68|603.31|600.91|0
1631112030000|2021-09-08 14:40:30|603.5|601.1|602.93|600.53|603.5|601.1|602.93|600.53|0
1631112040000|2021-09-08 14:40:40|602.54|600.14|601.36|598.96|602.54|600.14|601.36|598.96|0
1631112050000|2021-09-08 14:40:50|601.74|599.34|601.55|599.15|601.94|599.54|601.55|599.15|0
1631112060000|2021-09-08 14:41:00|601.36|598.96|601.55|599.15|601.55|599.15|601.36|598.96|0
1631112070000|2021-09-08 14:41:10|601.74|599.34|601.36|598.96|601.94|599.54|601.36|598.96|0
1631112080000|2021-09-08 14:41:20|601.17|598.77|599.83|597.43|601.17|598.77|599.83|597.43|0
1631112090000|2021-09-08 14:41:30|600.02|597.62|599.83|597.43|600.02|597.62|599.44|597.04|0
1631112100000|2021-09-08 14:41:40|600.21|597.81|600.59|598.19|600.59|598.19|600.21|597.81|0
1631112110000|2021-09-08 14:41:50|600.4|598|600.59|598.19|600.59|598.19|600.4|598|0
1631112120000|2021-09-08 14:42:00|600.4|598|599.25|596.85|600.4|598|599.25|596.85|0
1631112130000|2021-09-08 14:42:10|599.06|596.66|598.49|596.09|599.06|596.66|598.29|595.89|0
1631112140000|2021-09-08 14:42:20|598.29|595.89|598.29|595.89|598.49|596.09|597.91|595.51|0
1631112150000|2021-09-08 14:42:30|598.49|596.09|599.44|597.04|599.44|597.04|598.49|596.09|0
1631112160000|2021-09-08 14:42:40|599.83|597.43|599.63|597.23|600.02|597.62|599.63|597.23|0
1631112170000|2021-09-08 14:42:50|599.83|597.43|599.25|596.85|599.83|597.43|599.25|596.85|0
1631112180000|2021-09-08 14:43:00|599.44|597.04|600.21|597.81|600.21|597.81|599.44|597.04|0
1631112190000|2021-09-08 14:43:10|600.4|598|599.83|597.43|600.4|598|599.63|597.23|0
1631112200000|2021-09-08 14:43:20|600.02|597.62|599.83|597.43|600.02|597.62|599.63|597.23|0
1631112210000|2021-09-08 14:43:30|599.63|597.23|599.44|597.04|599.63|597.23|599.25|596.85|0
1631112220000|2021-09-08 14:43:40|599.63|597.23|600.21|597.81|600.21|597.81|599.63|597.23|0
1631112230000|2021-09-08 14:43:50|600.02|597.62|600.21|597.81|600.21|597.81|600.02|597.62|0
1631112240000|2021-09-08 14:44:00|600.02|597.62|600.21|597.81|600.21|597.81|599.83|597.43|0
1631112250000|2021-09-08 14:44:10|600.4|598|599.63|597.23|600.4|598|599.44|597.04|0
1631112260000|2021-09-08 14:44:20|600.02|597.62|599.63|597.23|600.02|597.62|599.63|597.23|0
1631112270000|2021-09-08 14:44:30|599.83|597.43|599.06|596.66|599.83|597.43|599.06|596.66|0
1631112280000|2021-09-08 14:44:40|599.25|596.85|598.87|596.47|599.44|597.04|598.87|596.47|0
1631112290000|2021-09-08 14:44:50|599.25|596.85|599.25|596.85|599.25|596.85|599.06|596.66|0
1631112300000|2021-09-08 14:45:00|599.44|597.04|598.68|596.28|599.44|597.04|598.68|596.28|0
1631112310000|2021-09-08 14:45:10|598.49|596.09|598.68|596.28|598.68|596.28|598.49|596.09|0
1631112320000|2021-09-08 14:45:20|598.48|596.08|598.87|596.47|598.87|596.47|598.48|596.08|0
1631112330000|2021-09-08 14:45:30|599.06|596.66|598.87|596.47|599.06|596.66|598.68|596.28|0
1631112340000|2021-09-08 14:45:40|598.68|596.28|598.87|596.47|598.87|596.47|598.48|596.08|0
1631112350000|2021-09-08 14:45:50|598.68|596.28|598.68|596.28|598.68|596.28|598.48|596.08|0
1631112360000|2021-09-08 14:46:00|598.87|596.47|599.06|596.66|599.06|596.66|598.87|596.47|0
1631112370000|2021-09-08 14:46:10|599.25|596.85|598.68|596.28|599.44|597.04|598.68|596.28|0
1631112380000|2021-09-08 14:46:20|598.48|596.08|598.1|595.7|598.68|596.28|598.1|595.7|0
1631112390000|2021-09-08 14:46:30|598.48|596.08|598.1|595.7|598.48|596.08|597.91|595.51|0
1631112400000|2021-09-08 14:46:40|598.29|595.89|598.48|596.08|598.48|596.08|598.29|595.89|0
1631112410000|2021-09-08 14:46:50|599.06|596.66|598.48|596.08|599.06|596.66|598.48|596.08|0
1631112420000|2021-09-08 14:47:00|598.29|595.89|598.48|596.08|598.68|596.28|598.29|595.89|0
1631112430000|2021-09-08 14:47:10|599.06|596.66|599.44|597.04|599.44|597.04|598.87|596.47|0
1631112440000|2021-09-08 14:47:20|599.82|597.42|600.4|598|600.4|598|599.82|597.42|0
1631112450000|2021-09-08 14:47:30|600.59|598.19|600.78|598.38|600.97|598.57|600.59|598.19|0
1631112460000|2021-09-08 14:47:40|600.97|598.57|600.97|598.57|600.97|598.57|600.78|598.38|0
1631112470000|2021-09-08 14:47:50|601.17|598.77|601.17|598.77|601.36|598.96|601.17|598.77|0
1631112480000|2021-09-08 14:48:00|601.55|599.15|601.55|599.15|601.55|599.15|601.55|599.15|0
1631112490000|2021-09-08 14:48:10|601.74|599.34|602.12|599.72|602.12|599.72|601.74|599.34|0
1631112500000|2021-09-08 14:48:20|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1631112510000|2021-09-08 14:48:30|602.51|600.11|602.7|600.3|602.7|600.3|602.51|600.11|0
1631112520000|2021-09-08 14:48:40|602.51|600.11|602.7|600.3|602.7|600.3|602.12|599.72|0
1631112530000|2021-09-08 14:48:50|602.51|600.11|602.89|600.49|602.89|600.49|602.32|599.92|0
1631112540000|2021-09-08 14:49:00|602.7|600.3|602.89|600.49|602.89|600.49|602.7|600.3|0
1631112550000|2021-09-08 14:49:10|602.7|600.3|602.7|600.3|602.7|600.3|602.51|600.11|0
1631112560000|2021-09-08 14:49:20|602.89|600.49|603.08|600.68|603.08|600.68|602.89|600.49|0
1631112570000|2021-09-08 14:49:30|602.89|600.49|602.89|600.49|603.08|600.68|602.89|600.49|0
1631112580000|2021-09-08 14:49:40|603.08|600.68|603.28|600.88|603.28|600.88|603.08|600.68|0
1631112590000|2021-09-08 14:49:50|603.08|600.68|603.27|600.87|603.27|600.87|602.7|600.3|0
1631112600000|2021-09-08 14:50:00|602.89|600.49|602.51|600.11|602.89|600.49|602.51|600.11|0
1631112610000|2021-09-08 14:50:10|602.32|599.92|602.51|600.11|602.51|600.11|602.32|599.92|0
1631112620000|2021-09-08 14:50:20|602.32|599.92|602.89|600.49|603.08|600.68|602.32|599.92|0
1631112630000|2021-09-08 14:50:30|603.27|600.87|603.27|600.87|603.27|600.87|602.89|600.49|0
1631112640000|2021-09-08 14:50:40|603.08|600.68|602.7|600.3|603.08|600.68|602.51|600.11|0
1631112650000|2021-09-08 14:50:50|602.51|600.11|602.51|600.11|602.51|600.11|602.31|599.91|0
1631112660000|2021-09-08 14:51:00|602.31|599.91|602.7|600.3|602.7|600.3|602.31|599.91|0
1631112670000|2021-09-08 14:51:10|603.08|600.68|602.31|599.91|603.08|600.68|602.31|599.91|0
1631112680000|2021-09-08 14:51:20|602.12|599.72|602.12|599.72|602.12|599.72|602.12|599.72|0
1631112690000|2021-09-08 14:51:30|601.93|599.53|601.74|599.34|601.93|599.53|601.74|599.34|0
1631112700000|2021-09-08 14:51:40|601.55|599.15|602.12|599.72|602.12|599.72|601.55|599.15|0
1631112710000|2021-09-08 14:51:50|601.74|599.34|601.74|599.34|601.93|599.53|601.74|599.34|0
1631112720000|2021-09-08 14:52:00|601.55|599.15|601.36|598.96|601.55|599.15|601.16|598.76|0
1631112730000|2021-09-08 14:52:10|601.55|599.15|601.16|598.76|601.55|599.15|601.16|598.76|0
1631112740000|2021-09-08 14:52:20|600.97|598.57|600.97|598.57|600.97|598.57|600.78|598.38|0
1631112750000|2021-09-08 14:52:30|600.59|598.19|600.97|598.57|600.97|598.57|600.59|598.19|0
1631112760000|2021-09-08 14:52:40|601.36|598.96|600.78|598.38|601.36|598.96|600.78|598.38|0
1631112770000|2021-09-08 14:52:50|600.4|598|600.2|597.8|600.4|598|600.2|597.8|0
1631112780000|2021-09-08 14:53:00|599.82|597.42|599.06|596.66|599.82|597.42|599.06|596.66|0
1631112790000|2021-09-08 14:53:10|598.86|596.46|598.86|596.46|598.86|596.46|598.67|596.27|0
1631112800000|2021-09-08 14:53:20|599.06|596.66|598.86|596.46|599.06|596.66|598.86|596.46|0
1631112810000|2021-09-08 14:53:30|599.25|596.85|599.44|597.04|599.44|597.04|599.25|596.85|0
1631112820000|2021-09-08 14:53:40|599.63|597.23|599.44|597.04|599.63|597.23|599.25|596.85|0
1631112830000|2021-09-08 14:53:50|599.25|596.85|598.67|596.27|599.25|596.85|598.67|596.27|0
1631112840000|2021-09-08 14:54:00|598.86|596.46|598.48|596.08|598.86|596.46|598.48|596.08|0
1631112850000|2021-09-08 14:54:10|598.1|595.7|597.72|595.32|598.1|595.7|597.72|595.32|0
1631112860000|2021-09-08 14:54:20|597.33|594.93|597.33|594.93|597.52|595.12|597.33|594.93|0
1631112870000|2021-09-08 14:54:30|597.52|595.12|597.52|595.12|597.52|595.12|597.33|594.93|0
1631112880000|2021-09-08 14:54:40|597.14|594.74|597.14|594.74|597.14|594.74|596.95|594.55|0
1631112890000|2021-09-08 14:54:50|597.72|595.32|597.52|595.12|597.72|595.32|597.52|595.12|0
1631112900000|2021-09-08 14:55:00|597.72|595.32|597.33|594.93|597.72|595.32|597.14|594.74|0
1631112910000|2021-09-08 14:55:10|597.14|594.74|596.76|594.36|597.14|594.74|596.76|594.36|0
1631112920000|2021-09-08 14:55:20|597.14|594.74|596.95|594.55|597.33|594.93|596.95|594.55|0
1631112930000|2021-09-08 14:55:30|596.76|594.36|596.57|594.17|596.76|594.36|596.19|593.79|0
1631112940000|2021-09-08 14:55:40|596.19|593.79|596.38|593.98|596.38|593.98|596.19|593.79|0
1631112950000|2021-09-08 14:55:50|596.57|594.17|596.76|594.36|596.76|594.36|596.38|593.98|0
1631112960000|2021-09-08 14:56:00|597.14|594.74|597.14|594.74|597.33|594.93|597.14|594.74|0
1631112970000|2021-09-08 14:56:10|597.52|595.12|597.91|595.51|597.91|595.51|597.52|595.12|0
1631112980000|2021-09-08 14:56:20|598.1|595.7|598.48|596.08|598.48|596.08|598.1|595.7|0
1631112990000|2021-09-08 14:56:30|598.67|596.27|599.44|597.04|599.44|597.04|598.67|596.27|0
1631113000000|2021-09-08 14:56:40|599.25|596.85|599.63|597.23|599.63|597.23|599.25|596.85|0
1631113010000|2021-09-08 14:56:50|599.05|596.65|599.44|597.04|599.44|597.04|599.05|596.65|0
1631113020000|2021-09-08 14:57:00|600.2|597.8|599.63|597.23|600.2|597.8|599.63|597.23|0
1631113030000|2021-09-08 14:57:10|600.2|597.8|600.97|598.57|600.97|598.57|600.2|597.8|0
1631113040000|2021-09-08 14:57:20|601.16|598.76|601.16|598.76|601.16|598.76|600.97|598.57|0
1631113050000|2021-09-08 14:57:30|600.97|598.57|600.97|598.57|600.97|598.57|600.97|598.57|0
1631113060000|2021-09-08 14:57:40|601.35|598.95|602.31|599.91|602.31|599.91|601.35|598.95|0
1631113070000|2021-09-08 14:57:50|602.12|599.72|602.89|600.49|602.89|600.49|602.12|599.72|0
1631113080000|2021-09-08 14:58:00|602.5|600.1|602.5|600.1|602.5|600.1|602.31|599.91|0
1631113090000|2021-09-08 14:58:10|602.02|599.62|601.93|599.53|602.12|599.72|601.93|599.53|0
1631113100000|2021-09-08 14:58:20|601.74|599.34|601.74|599.34|601.93|599.53|601.74|599.34|0
1631113110000|2021-09-08 14:58:30|601.93|599.53|601.54|599.14|601.93|599.53|601.54|599.14|0
1631113120000|2021-09-08 14:58:40|601.35|598.95|601.93|599.53|601.93|599.53|601.16|598.76|0
1631113130000|2021-09-08 14:58:50|601.54|599.14|601.35|598.95|601.93|599.53|601.35|598.95|0
1631113140000|2021-09-08 14:59:00|601.54|599.14|601.16|598.76|601.54|599.14|601.16|598.76|0
1631113150000|2021-09-08 14:59:10|600.97|598.57|600.78|598.38|601.16|598.76|600.78|598.38|0
1631113160000|2021-09-08 14:59:20|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1631113170000|2021-09-08 14:59:30|600.97|598.57|601.54|599.14|601.54|599.14|600.78|598.38|0
1631113180000|2021-09-08 14:59:40|601.35|598.95|600.78|598.38|601.35|598.95|600.78|598.38|0
1631113190000|2021-09-08 14:59:50|600.68|598.28|600.59|598.19|600.97|598.57|600.59|598.19|0
1631113200000|2021-09-08 15:00:00|600.2|597.8|600.39|597.99|600.39|597.99|600.2|597.8|0
1631113210000|2021-09-08 15:00:10|600.78|598.38|601.54|599.14|601.54|599.14|600.78|598.38|0
1631113220000|2021-09-08 15:00:20|601.74|599.34|602.69|600.29|602.69|600.29|601.74|599.34|0
1631113230000|2021-09-08 15:00:30|602.31|599.91|602.5|600.1|602.5|600.1|602.31|599.91|0
1631113240000|2021-09-08 15:00:40|602.69|600.29|603.08|600.68|603.08|600.68|602.31|599.91|0
1631113250000|2021-09-08 15:00:50|603.27|600.87|603.46|601.06|603.46|601.06|603.27|600.87|0
1631113260000|2021-09-08 15:01:00|603.65|601.25|605|602.6|605|602.6|603.65|601.25|0
1631113270000|2021-09-08 15:01:10|604.81|602.41|604.81|602.41|605.19|602.79|604.81|602.41|0
1631113280000|2021-09-08 15:01:20|604.42|602.02|604.23|601.83|604.42|602.02|604.23|601.83|0
1631113290000|2021-09-08 15:01:30|604.61|602.21|604.61|602.21|604.61|602.21|604.42|602.02|0
1631113300000|2021-09-08 15:01:40|604.81|602.41|605|602.6|605|602.6|604.81|602.41|0
1631113310000|2021-09-08 15:01:50|604.81|602.41|604.9|602.5|605|602.6|604.81|602.41|0
1631113320000|2021-09-08 15:02:00|604.81|602.41|605.19|602.79|605.19|602.79|604.61|602.21|0
1631113330000|2021-09-08 15:02:10|605.58|603.18|605|602.6|605.77|603.37|605|602.6|0
1631113340000|2021-09-08 15:02:20|604.81|602.41|604.81|602.41|604.81|602.41|604.61|602.21|0
1631113350000|2021-09-08 15:02:30|604.42|602.02|604.81|602.41|604.81|602.41|604.42|602.02|0
1631113360000|2021-09-08 15:02:40|604.61|602.21|605.19|602.79|605.19|602.79|604.61|602.21|0
1631113370000|2021-09-08 15:02:50|604.81|602.41|604.61|602.21|604.81|602.41|604.61|602.21|0
1631113380000|2021-09-08 15:03:00|605.19|602.79|605.19|602.79|605.38|602.98|605.19|602.79|0
1631113390000|2021-09-08 15:03:10|605.38|602.98|605.57|603.17|605.77|603.37|605.38|602.98|0
1631113400000|2021-09-08 15:03:20|606.15|603.75|605.96|603.56|606.15|603.75|605.96|603.56|0
1631113410000|2021-09-08 15:03:30|606.15|603.75|606.15|603.75|606.34|603.94|606.15|603.75|0
1631113420000|2021-09-08 15:03:40|606.34|603.94|606.34|603.94|606.34|603.94|606.15|603.75|0
1631113430000|2021-09-08 15:03:50|606.15|603.75|605.96|603.56|606.15|603.75|605.96|603.56|0
1631113440000|2021-09-08 15:04:00|605.77|603.37|605.57|603.17|605.77|603.37|605.57|603.17|0
1631113450000|2021-09-08 15:04:10|605.77|603.37|605.57|603.17|605.77|603.37|605.57|603.17|0
1631113460000|2021-09-08 15:04:20|605.38|602.98|605.38|602.98|605.57|603.17|605.38|602.98|0
1631113470000|2021-09-08 15:04:30|605.19|602.79|605.57|603.17|605.57|603.17|605.19|602.79|0
1631113480000|2021-09-08 15:04:40|605.38|602.98|605.19|602.79|605.38|602.98|605.19|602.79|0
1631113490000|2021-09-08 15:04:50|605|602.6|605.38|602.98|605.38|602.98|605|602.6|0
1631113500000|2021-09-08 15:05:00|605.19|602.79|605.96|603.56|605.96|603.56|605.19|602.79|0
1631113510000|2021-09-08 15:05:10|605.77|603.37|606.34|603.94|606.34|603.94|605.77|603.37|0
1631113520000|2021-09-08 15:05:20|606.54|604.14|605.96|603.56|606.54|604.14|605.96|603.56|0
1631113530000|2021-09-08 15:05:30|605.77|603.37|605.77|603.37|605.96|603.56|605.77|603.37|0
1631113540000|2021-09-08 15:05:40|605.57|603.17|605.57|603.17|605.77|603.37|605.38|602.98|0
1631113550000|2021-09-08 15:05:50|605.77|603.37|605.96|603.56|605.96|603.56|605.77|603.37|0
1631113560000|2021-09-08 15:06:00|605.77|603.37|605.19|602.79|605.77|603.37|605.19|602.79|0
1631113570000|2021-09-08 15:06:10|605|602.6|604.04|601.64|605.19|602.79|604.04|601.64|0
1631113580000|2021-09-08 15:06:20|603.84|601.44|604.23|601.83|604.23|601.83|603.84|601.44|0
1631113590000|2021-09-08 15:06:30|604.04|601.64|604.04|601.64|604.23|601.83|604.04|601.64|0
1631113600000|2021-09-08 15:06:40|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1631113610000|2021-09-08 15:06:50|604.04|601.64|604.61|602.21|604.61|602.21|604.04|601.64|0
1631113620000|2021-09-08 15:07:00|604.8|602.4|604.8|602.4|605|602.6|604.8|602.4|0
1631113630000|2021-09-08 15:07:10|604.61|602.21|604.8|602.4|604.8|602.4|604.61|602.21|0
1631113640000|2021-09-08 15:07:20|604.61|602.21|604.04|601.64|604.61|602.21|604.04|601.64|0
1631113650000|2021-09-08 15:07:30|604.23|601.83|603.84|601.44|604.23|601.83|603.84|601.44|0
1631113660000|2021-09-08 15:07:40|603.46|601.06|603.46|601.06|603.65|601.25|603.46|601.06|0
1631113670000|2021-09-08 15:07:50|603.27|600.87|603.08|600.68|603.27|600.87|602.69|600.29|0
1631113680000|2021-09-08 15:08:00|603.27|600.87|603.65|601.25|604.04|601.64|603.27|600.87|0
1631113690000|2021-09-08 15:08:10|603.46|601.06|602.88|600.48|603.46|601.06|602.88|600.48|0
1631113700000|2021-09-08 15:08:20|602.69|600.29|602.88|600.48|603.07|600.67|602.69|600.29|0
1631113710000|2021-09-08 15:08:30|603.07|600.67|603.65|601.25|603.65|601.25|602.88|600.48|0
1631113720000|2021-09-08 15:08:40|603.84|601.44|604.23|601.83|604.23|601.83|603.84|601.44|0
1631113730000|2021-09-08 15:08:50|604.42|602.02|604.42|602.02|604.42|602.02|604.42|602.02|0
1631113740000|2021-09-08 15:09:00|604.23|601.83|604.42|602.02|604.42|602.02|604.23|601.83|0
1631113750000|2021-09-08 15:09:10|604.61|602.21|605|602.6|605.19|602.79|604.61|602.21|0
1631113760000|2021-09-08 15:09:20|604.8|602.4|604.61|602.21|604.8|602.4|604.61|602.21|0
1631113770000|2021-09-08 15:09:30|604.8|602.4|604.8|602.4|604.8|602.4|604.61|602.21|0
1631113780000|2021-09-08 15:09:40|604.61|602.21|604.61|602.21|604.8|602.4|604.61|602.21|0
1631113790000|2021-09-08 15:09:50|604.03|601.63|604.03|601.63|604.23|601.83|604.03|601.63|0
1631113800000|2021-09-08 15:10:00|604.23|601.83|604.42|602.02|604.61|602.21|604.23|601.83|0
1631113810000|2021-09-08 15:10:10|604.23|601.83|604.23|601.83|604.23|601.83|603.84|601.44|0
1631113820000|2021-09-08 15:10:20|604.61|602.21|605.96|603.56|605.96|603.56|604.61|602.21|0
1631113830000|2021-09-08 15:10:30|605.57|603.17|605.57|603.17|605.76|603.36|605.57|603.17|0
1631113840000|2021-09-08 15:10:40|605.38|602.98|605.19|602.79|605.38|602.98|605.19|602.79|0
1631113850000|2021-09-08 15:10:50|605.76|603.36|605.57|603.17|605.76|603.36|605.57|603.17|0
1631113860000|2021-09-08 15:11:00|605.96|603.56|605.19|602.79|605.96|603.56|605.19|602.79|0
1631113870000|2021-09-08 15:11:10|605.38|602.98|605.76|603.36|605.96|603.56|605.38|602.98|0
1631113880000|2021-09-08 15:11:20|605.38|602.98|605.96|603.56|605.96|603.56|605.38|602.98|0
1631113890000|2021-09-08 15:11:30|606.15|603.75|606.34|603.94|606.34|603.94|606.15|603.75|0
1631113900000|2021-09-08 15:11:40|606.15|603.75|605.76|603.36|606.15|603.75|605.76|603.36|0
1631113910000|2021-09-08 15:11:50|606.34|603.94|606.34|603.94|606.34|603.94|606.15|603.75|0
1631113920000|2021-09-08 15:12:00|605.96|603.56|606.34|603.94|606.34|603.94|605.96|603.56|0
1631113930000|2021-09-08 15:12:10|606.15|603.75|606.72|604.32|606.72|604.32|606.15|603.75|0
1631113940000|2021-09-08 15:12:20|606.92|604.52|605.96|603.56|606.92|604.52|605.96|603.56|0
1631113950000|2021-09-08 15:12:30|605.76|603.36|605.57|603.17|605.76|603.36|605.57|603.17|0
1631113960000|2021-09-08 15:12:40|605.38|602.98|604.99|602.59|605.57|603.17|604.99|602.59|0
1631113970000|2021-09-08 15:12:50|605.38|602.98|604.99|602.59|605.38|602.98|604.99|602.59|0
1631113980000|2021-09-08 15:13:00|605.38|602.98|605.38|602.98|605.38|602.98|605.38|602.98|0
1631113990000|2021-09-08 15:13:10|605.57|603.17|605.19|602.79|605.57|603.17|605.19|602.79|0
1631114000000|2021-09-08 15:13:20|605.38|602.98|605.57|603.17|605.76|603.36|605.38|602.98|0
1631114010000|2021-09-08 15:13:30|605.19|602.79|605.38|602.98|605.38|602.98|605.19|602.79|0
1631114020000|2021-09-08 15:13:40|605.19|602.79|605.38|602.98|605.38|602.98|604.99|602.59|0
1631114030000|2021-09-08 15:13:50|605.57|603.17|605.57|603.17|605.76|603.36|605.57|603.17|0
1631114040000|2021-09-08 15:14:00|605.38|602.98|605.38|602.98|605.38|602.98|605.19|602.79|0
1631114050000|2021-09-08 15:14:10|605.95|603.55|605.76|603.36|606.15|603.75|605.76|603.36|0
1631114060000|2021-09-08 15:14:20|605.95|603.55|606.34|603.94|606.34|603.94|605.95|603.55|0
1631114070000|2021-09-08 15:14:30|606.15|603.75|605.95|603.55|606.15|603.75|605.95|603.55|0
1631114080000|2021-09-08 15:14:40|606.15|603.75|606.53|604.13|606.72|604.32|606.15|603.75|0
1631114090000|2021-09-08 15:14:50|606.34|603.94|606.72|604.32|606.72|604.32|606.34|603.94|0
1631114100000|2021-09-08 15:15:00|606.53|604.13|606.53|604.13|606.72|604.32|606.53|604.13|0
1631114110000|2021-09-08 15:15:10|606.92|604.52|607.49|605.09|607.49|605.09|606.92|604.52|0
1631114120000|2021-09-08 15:15:20|606.34|603.94|606.72|604.32|606.72|604.32|606.34|603.94|0
1631114130000|2021-09-08 15:15:30|606.92|604.52|606.72|604.32|606.92|604.52|606.72|604.32|0
1631114140000|2021-09-08 15:15:40|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1631114150000|2021-09-08 15:15:50|606.72|604.32|606.92|604.52|606.92|604.52|606.72|604.32|0
1631114160000|2021-09-08 15:16:00|606.72|604.32|606.72|604.32|606.92|604.52|606.72|604.32|0
1631114170000|2021-09-08 15:16:10|606.53|604.13|606.15|603.75|606.53|604.13|606.15|603.75|0
1631114180000|2021-09-08 15:16:20|606.34|603.94|606.15|603.75|606.53|604.13|606.15|603.75|0
1631114190000|2021-09-08 15:16:30|605.95|603.55|606.15|603.75|606.15|603.75|605.76|603.36|0
1631114200000|2021-09-08 15:16:40|605.76|603.36|605.76|603.36|605.76|603.36|605.38|602.98|0
1631114210000|2021-09-08 15:16:50|605.57|603.17|605.38|602.98|605.57|603.17|605.38|602.98|0
1631114220000|2021-09-08 15:17:00|605.18|602.78|605.57|603.17|605.57|603.17|605.18|602.78|0
1631114230000|2021-09-08 15:17:10|605.38|602.98|605.38|602.98|605.38|602.98|605.18|602.78|0
1631114240000|2021-09-08 15:17:20|605.18|602.78|605.38|602.98|605.38|602.98|605.18|602.78|0
1631114250000|2021-09-08 15:17:30|605.18|602.78|604.8|602.4|605.18|602.78|604.8|602.4|0
1631114260000|2021-09-08 15:17:40|604.99|602.59|604.8|602.4|605.38|602.98|604.8|602.4|0
1631114270000|2021-09-08 15:17:50|604.61|602.21|604.22|601.82|604.61|602.21|604.22|601.82|0
1631114280000|2021-09-08 15:18:00|604.03|601.63|604.99|602.59|604.99|602.59|604.03|601.63|0
1631114290000|2021-09-08 15:18:10|605.18|602.78|605.18|602.78|605.18|602.78|604.99|602.59|0
1631114300000|2021-09-08 15:18:20|604.99|602.59|604.8|602.4|604.99|602.59|604.61|602.21|0
1631114310000|2021-09-08 15:18:30|604.61|602.21|604.99|602.59|604.99|602.59|604.61|602.21|0
1631114320000|2021-09-08 15:18:40|604.61|602.21|605.18|602.78|605.18|602.78|604.61|602.21|0
1631114330000|2021-09-08 15:18:50|604.8|602.4|605.18|602.78|605.18|602.78|604.8|602.4|0
1631114340000|2021-09-08 15:19:00|604.8|602.4|605.76|603.36|605.76|603.36|604.8|602.4|0
1631114350000|2021-09-08 15:19:10|606.14|603.74|606.14|603.74|606.14|603.74|605.95|603.55|0
1631114360000|2021-09-08 15:19:20|605.95|603.55|606.14|603.74|606.14|603.74|605.57|603.17|0
1631114370000|2021-09-08 15:19:30|605.95|603.55|605.38|602.98|605.95|603.55|605.38|602.98|0
1631114380000|2021-09-08 15:19:40|605.18|602.78|605.18|602.78|605.18|602.78|605.18|602.78|0
1631114390000|2021-09-08 15:19:50|604.99|602.59|605.18|602.78|605.18|602.78|604.99|602.59|0
1631114400000|2021-09-08 15:20:00|604.99|602.59|605.18|602.78|605.37|602.97|604.99|602.59|0
1631114410000|2021-09-08 15:20:10|605.37|602.97|605.57|603.17|605.57|603.17|605.37|602.97|0
1631114420000|2021-09-08 15:20:20|605.37|602.97|605.37|602.97|605.37|602.97|605.18|602.78|0
1631114430000|2021-09-08 15:20:30|605.18|602.78|605.57|603.17|605.57|603.17|605.18|602.78|0
1631114440000|2021-09-08 15:20:40|605.18|602.78|604.99|602.59|605.37|602.97|604.61|602.21|0
1631114450000|2021-09-08 15:20:50|605.18|602.78|605.18|602.78|605.37|602.97|605.18|602.78|0
1631114460000|2021-09-08 15:21:00|605.37|602.97|604.99|602.59|605.37|602.97|604.99|602.59|0
1631114470000|2021-09-08 15:21:10|605.18|602.78|605.18|602.78|605.18|602.78|605.18|602.78|0
1631114480000|2021-09-08 15:21:20|605.37|602.97|605.95|603.55|605.95|603.55|605.37|602.97|0
1631114490000|2021-09-08 15:21:30|606.14|603.74|606.14|603.74|606.34|603.94|606.14|603.74|0
1631114500000|2021-09-08 15:21:40|606.34|603.94|606.34|603.94|606.34|603.94|606.34|603.94|0
1631114510000|2021-09-08 15:21:50|606.14|603.74|606.34|603.94|606.34|603.94|605.95|603.55|0
1631114520000|2021-09-08 15:22:00|606.72|604.32|607.49|605.09|607.49|605.09|606.72|604.32|0
1631114530000|2021-09-08 15:22:10|607.3|604.9|607.49|605.09|607.49|605.09|607.3|604.9|0
1631114540000|2021-09-08 15:22:20|607.11|604.71|607.3|604.9|607.49|605.09|607.11|604.71|0
1631114550000|2021-09-08 15:22:30|607.49|605.09|607.1|604.7|607.49|605.09|607.1|604.7|0
1631114560000|2021-09-08 15:22:40|606.91|604.51|606.72|604.32|606.91|604.51|606.72|604.32|0
1631114570000|2021-09-08 15:22:50|606.53|604.13|606.34|603.94|606.53|604.13|606.34|603.94|0
1631114580000|2021-09-08 15:23:00|606.53|604.13|607.1|604.7|607.1|604.7|606.53|604.13|0
1631114590000|2021-09-08 15:23:10|606.72|604.32|607.1|604.7|607.1|604.7|606.72|604.32|0
1631114600000|2021-09-08 15:23:20|607.3|604.9|606.91|604.51|607.3|604.9|606.91|604.51|0
1631114630000|2021-09-08 15:23:50|607.1|604.7|606.91|604.51|607.1|604.7|606.91|604.51|0
1631114640000|2021-09-08 15:24:00|606.53|604.13|606.33|603.93|606.53|604.13|606.33|603.93|0
1631114650000|2021-09-08 15:24:10|606.14|603.74|606.33|603.93|606.33|603.93|606.14|603.74|0
1631114660000|2021-09-08 15:24:20|606.72|604.32|606.91|604.51|606.91|604.51|606.72|604.32|0
1631114670000|2021-09-08 15:24:30|607.1|604.7|607.1|604.7|607.3|604.9|607.1|604.7|0
1631114680000|2021-09-08 15:24:40|607.3|604.9|607.3|604.9|607.3|604.9|607.3|604.9|0
1631114690000|2021-09-08 15:24:50|607.1|604.7|607.1|604.7|607.1|604.7|607.1|604.7|0
1631114700000|2021-09-08 15:25:00|607.3|604.9|606.53|604.13|607.3|604.9|606.53|604.13|0
1631114710000|2021-09-08 15:25:10|606.72|604.32|606.53|604.13|606.72|604.32|606.53|604.13|0
1631114720000|2021-09-08 15:25:20|606.72|604.32|606.53|604.13|606.72|604.32|606.53|604.13|0
1631114730000|2021-09-08 15:25:30|606.33|603.93|606.72|604.32|606.72|604.32|606.33|603.93|0
1631114740000|2021-09-08 15:25:40|606.14|603.74|606.33|603.93|606.33|603.93|606.14|603.74|0
1631114750000|2021-09-08 15:25:50|606.14|603.74|605.76|603.36|606.14|603.74|605.76|603.36|0
1631114760000|2021-09-08 15:26:00|606.14|603.74|605.95|603.55|606.14|603.74|605.95|603.55|0
1631114770000|2021-09-08 15:26:10|606.14|603.74|606.91|604.51|606.91|604.51|606.14|603.74|0
1631114780000|2021-09-08 15:26:20|607.1|604.7|607.1|604.7|607.1|604.7|606.91|604.51|0
1631114790000|2021-09-08 15:26:30|606.91|604.51|606.91|604.51|607.1|604.7|606.91|604.51|0
1631114800000|2021-09-08 15:26:40|606.72|604.32|606.53|604.13|606.72|604.32|606.53|604.13|0
1631114810000|2021-09-08 15:26:50|606.33|603.93|606.91|604.51|606.91|604.51|606.33|603.93|0
1631114820000|2021-09-08 15:27:00|606.72|604.32|606.72|604.32|607.1|604.7|606.72|604.32|0
1631114830000|2021-09-08 15:27:10|606.33|603.93|606.72|604.32|606.72|604.32|606.33|603.93|0
1631114840000|2021-09-08 15:27:20|606.91|604.51|607.1|604.7|607.1|604.7|606.91|604.51|0
1631114850000|2021-09-08 15:27:30|606.91|604.51|606.72|604.32|606.91|604.51|606.72|604.32|0
1631114860000|2021-09-08 15:27:40|606.91|604.51|606.72|604.32|606.91|604.51|606.72|604.32|0
1631114870000|2021-09-08 15:27:50|606.33|603.93|606.72|604.32|606.72|604.32|606.33|603.93|0
1631114880000|2021-09-08 15:28:00|606.91|604.51|606.91|604.51|606.91|604.51|606.91|604.51|0
1631114890000|2021-09-08 15:28:10|607.29|604.89|607.1|604.7|607.29|604.89|607.1|604.7|0
1631114900000|2021-09-08 15:28:20|607.29|604.89|607.49|605.09|607.49|605.09|607.29|604.89|0
1631114910000|2021-09-08 15:28:30|607.29|604.89|606.72|604.32|607.29|604.89|606.72|604.32|0
1631114920000|2021-09-08 15:28:40|606.52|604.12|606.33|603.93|606.52|604.12|606.33|603.93|0
1631114930000|2021-09-08 15:28:50|606.14|603.74|606.14|603.74|606.33|603.93|606.14|603.74|0
1631114940000|2021-09-08 15:29:00|605.95|603.55|606.14|603.74|606.14|603.74|605.76|603.36|0
1631114950000|2021-09-08 15:29:10|605.95|603.55|605.56|603.16|605.95|603.55|605.56|603.16|0
1631114960000|2021-09-08 15:29:20|605.18|602.78|605.37|602.97|605.56|603.16|605.18|602.78|0
1631114970000|2021-09-08 15:29:30|605.56|603.16|605.76|603.36|605.76|603.36|605.37|602.97|0
1631114980000|2021-09-08 15:29:40|605.56|603.16|605.37|602.97|605.56|603.16|605.37|602.97|0
1631114990000|2021-09-08 15:29:50|605.18|602.78|605.37|602.97|605.56|603.16|605.18|602.78|0
1631115000000|2021-09-08 15:30:00|604.99|602.59|604.99|602.59|605.18|602.78|604.99|602.59|0
1631115010000|2021-09-08 15:30:10|605.18|602.78|605.18|602.78|605.18|602.78|604.99|602.59|0
1631115020000|2021-09-08 15:30:20|604.79|602.39|604.79|602.39|604.79|602.39|604.6|602.2|0
1631115030000|2021-09-08 15:30:30|604.6|602.2|604.79|602.39|604.99|602.59|604.6|602.2|0
1631115040000|2021-09-08 15:30:40|604.99|602.59|604.79|602.39|604.99|602.59|604.6|602.2|0
1631115050000|2021-09-08 15:30:50|604.99|602.59|604.99|602.59|604.99|602.59|604.79|602.39|0
1631115060000|2021-09-08 15:31:00|605.18|602.78|606.33|603.93|606.33|603.93|605.18|602.78|0
1631115070000|2021-09-08 15:31:10|606.52|604.12|606.33|603.93|606.52|604.12|606.33|603.93|0
1631115080000|2021-09-08 15:31:20|606.14|603.74|606.14|603.74|606.33|603.93|606.14|603.74|0
1631115090000|2021-09-08 15:31:30|605.95|603.55|606.14|603.74|606.14|603.74|605.95|603.55|0
1631115100000|2021-09-08 15:31:40|605.95|603.55|605.75|603.35|605.95|603.55|605.75|603.35|0
1631115110000|2021-09-08 15:31:50|605.56|603.16|605.18|602.78|605.56|603.16|605.18|602.78|0
1631115120000|2021-09-08 15:32:00|604.79|602.39|604.6|602.2|604.79|602.39|604.6|602.2|0
1631115130000|2021-09-08 15:32:10|604.41|602.01|604.22|601.82|604.41|602.01|604.22|601.82|0
1631115140000|2021-09-08 15:32:20|604.02|601.62|603.64|601.24|604.02|601.62|603.64|601.24|0
1631115150000|2021-09-08 15:32:30|603.83|601.43|603.64|601.24|603.83|601.43|603.45|601.05|0
1631115160000|2021-09-08 15:32:40|603.83|601.43|604.02|601.62|604.02|601.62|603.83|601.43|0
1631115170000|2021-09-08 15:32:50|603.83|601.43|603.45|601.05|603.83|601.43|603.45|601.05|0
1631115180000|2021-09-08 15:33:00|603.54|601.14|603.16|600.76|603.54|601.14|603.16|600.76|0
1631115190000|2021-09-08 15:33:10|603.26|600.86|603.06|600.66|603.26|600.86|603.06|600.66|0
1631115200000|2021-09-08 15:33:20|603.45|601.05|603.06|600.66|603.45|601.05|603.06|600.66|0
1631115210000|2021-09-08 15:33:30|603.26|600.86|602.87|600.47|603.26|600.86|602.87|600.47|0
1631115220000|2021-09-08 15:33:40|602.68|600.28|602.87|600.47|602.87|600.47|602.68|600.28|0
1631115230000|2021-09-08 15:33:50|603.06|600.66|602.87|600.47|603.06|600.66|602.87|600.47|0
1631115240000|2021-09-08 15:34:00|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1631115250000|2021-09-08 15:34:10|603.26|600.86|602.87|600.47|603.26|600.86|602.87|600.47|0
1631115260000|2021-09-08 15:34:20|602.68|600.28|602.3|599.9|602.68|600.28|602.3|599.9|0
1631115270000|2021-09-08 15:34:30|602.49|600.09|602.3|599.9|602.49|600.09|602.3|599.9|0
1631115280000|2021-09-08 15:34:40|602.1|599.7|602.49|600.09|602.49|600.09|602.1|599.7|0
1631115290000|2021-09-08 15:34:50|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631115300000|2021-09-08 15:35:00|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631115310000|2021-09-08 15:35:10|602.68|600.28|602.87|600.47|603.06|600.66|602.68|600.28|0
1631115320000|2021-09-08 15:35:20|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1631115330000|2021-09-08 15:35:30|603.25|600.85|603.64|601.24|603.64|601.24|603.25|600.85|0
1631115340000|2021-09-08 15:35:40|603.45|601.05|603.83|601.43|603.83|601.43|603.45|601.05|0
1631115350000|2021-09-08 15:35:50|604.21|601.81|603.83|601.43|604.21|601.81|603.83|601.43|0
1631115360000|2021-09-08 15:36:00|604.02|601.62|604.21|601.81|604.21|601.81|604.02|601.62|0
1631115370000|2021-09-08 15:36:10|604.02|601.62|603.83|601.43|604.02|601.62|603.83|601.43|0
1631115380000|2021-09-08 15:36:20|603.64|601.24|603.45|601.05|603.64|601.24|603.25|600.85|0
1631115390000|2021-09-08 15:36:30|603.25|600.85|603.25|600.85|603.45|601.05|603.25|600.85|0
1631115400000|2021-09-08 15:36:40|603.06|600.66|603.25|600.85|603.25|600.85|603.06|600.66|0
1631115410000|2021-09-08 15:36:50|602.87|600.47|602.87|600.47|603.06|600.66|602.87|600.47|0
1631115420000|2021-09-08 15:37:00|602.68|600.28|602.68|600.28|602.87|600.47|602.68|600.28|0
1631115430000|2021-09-08 15:37:10|602.49|600.09|602.49|600.09|602.68|600.28|602.49|600.09|0
1631115440000|2021-09-08 15:37:20|602.68|600.28|602.49|600.09|602.87|600.47|602.49|600.09|0
1631115450000|2021-09-08 15:37:30|602.68|600.28|602.87|600.47|602.87|600.47|602.49|600.09|0
1631115460000|2021-09-08 15:37:40|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1631115470000|2021-09-08 15:37:50|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1631115480000|2021-09-08 15:38:00|602.68|600.28|602.49|600.09|602.68|600.28|602.49|600.09|0
1631115490000|2021-09-08 15:38:10|602.29|599.89|602.68|600.28|602.68|600.28|602.29|599.89|0
1631115500000|2021-09-08 15:38:20|602.87|600.47|602.49|600.09|602.87|600.47|602.49|600.09|0
1631115510000|2021-09-08 15:38:30|602.29|599.89|602.1|599.7|602.29|599.89|602.1|599.7|0
1631115520000|2021-09-08 15:38:40|602.29|599.89|601.91|599.51|602.29|599.89|601.91|599.51|0
1631115530000|2021-09-08 15:38:50|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631115540000|2021-09-08 15:39:00|602.29|599.89|602.29|599.89|602.49|600.09|602.29|599.89|0
1631115550000|2021-09-08 15:39:10|602.49|600.09|602.87|600.47|603.06|600.66|602.49|600.09|0
1631115560000|2021-09-08 15:39:20|603.06|600.66|602.87|600.47|603.06|600.66|602.87|600.47|0
1631115570000|2021-09-08 15:39:30|602.68|600.28|602.49|600.09|602.68|600.28|602.49|600.09|0
1631115580000|2021-09-08 15:39:40|602.68|600.28|602.68|600.28|602.87|600.47|602.68|600.28|0
1631115590000|2021-09-08 15:39:50|602.49|600.09|602.49|600.09|602.49|600.09|602.29|599.89|0
1631115600000|2021-09-08 15:40:00|602.29|599.89|601.91|599.51|602.49|600.09|601.91|599.51|0
1631115610000|2021-09-08 15:40:10|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1631115620000|2021-09-08 15:40:20|601.91|599.51|602.29|599.89|602.29|599.89|601.91|599.51|0
1631115630000|2021-09-08 15:40:30|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1631115640000|2021-09-08 15:40:40|601.72|599.32|601.91|599.51|601.91|599.51|601.72|599.32|0
1631115650000|2021-09-08 15:40:50|602.29|599.89|602.29|599.89|602.29|599.89|602.1|599.7|0
1631115660000|2021-09-08 15:41:00|602.1|599.7|602.68|600.28|602.68|600.28|602.1|599.7|0
1631115670000|2021-09-08 15:41:10|602.48|600.08|602.68|600.28|602.68|600.28|602.48|600.08|0
1631115680000|2021-09-08 15:41:20|602.87|600.47|603.25|600.85|603.25|600.85|602.87|600.47|0
1631115700000|2021-09-08 15:41:40|603.06|600.66|602.68|600.28|603.06|600.66|602.68|600.28|0
1631115710000|2021-09-08 15:41:50|602.48|600.08|602.48|600.08|602.48|600.08|602.48|600.08|0
1631115720000|2021-09-08 15:42:00|602.29|599.89|602.1|599.7|602.29|599.89|602.1|599.7|0
1631115730000|2021-09-08 15:42:10|601.91|599.51|601.91|599.51|602.1|599.7|601.72|599.32|0
1631115740000|2021-09-08 15:42:20|601.72|599.32|601.52|599.12|601.72|599.32|601.52|599.12|0
1631115750000|2021-09-08 15:42:30|601.72|599.32|601.91|599.51|601.91|599.51|601.52|599.12|0
1631115760000|2021-09-08 15:42:40|602.1|599.7|602.48|600.08|602.48|600.08|602.1|599.7|0
1631115770000|2021-09-08 15:42:50|602.68|600.28|602.68|600.28|602.68|600.28|602.48|600.08|0
1631115780000|2021-09-08 15:43:00|602.48|600.08|602.1|599.7|602.48|600.08|602.1|599.7|0
1631115790000|2021-09-08 15:43:10|601.91|599.51|602.29|599.89|602.29|599.89|601.91|599.51|0
1631115800000|2021-09-08 15:43:20|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1631115810000|2021-09-08 15:43:30|602.1|599.7|601.91|599.51|602.1|599.7|601.72|599.32|0
1631115820000|2021-09-08 15:43:40|601.72|599.32|601.72|599.32|601.72|599.32|601.52|599.12|0
1631115830000|2021-09-08 15:43:50|601.52|599.12|601.52|599.12|601.72|599.32|601.52|599.12|0
1631115840000|2021-09-08 15:44:00|601.72|599.32|601.52|599.12|601.72|599.32|601.52|599.12|0
1631115880000|2021-09-08 15:44:40|600.95|598.55|600.95|598.55|600.95|598.55|600.95|598.55|0
1631115890000|2021-09-08 15:44:50|601.14|598.74|601.14|598.74|601.33|598.93|601.14|598.74|0
1631115900000|2021-09-08 15:45:00|601.33|598.93|600.95|598.55|601.33|598.93|600.95|598.55|0
1631115910000|2021-09-08 15:45:10|601.14|598.74|601.91|599.51|601.91|599.51|600.95|598.55|0
1631115920000|2021-09-08 15:45:20|602.1|599.7|601.91|599.51|602.1|599.7|601.72|599.32|0
1631115930000|2021-09-08 15:45:30|602.1|599.7|602.48|600.08|602.48|600.08|602.1|599.7|0
1631115940000|2021-09-08 15:45:40|602.67|600.27|602.87|600.47|603.06|600.66|602.67|600.27|0
1631115950000|2021-09-08 15:45:50|603.06|600.66|603.44|601.04|603.44|601.04|603.06|600.66|0
1631115960000|2021-09-08 15:46:00|603.25|600.85|603.63|601.23|603.63|601.23|603.25|600.85|0
1631115970000|2021-09-08 15:46:10|603.44|601.04|603.83|601.43|603.83|601.43|603.44|601.04|0
1631115980000|2021-09-08 15:46:20|603.63|601.23|603.63|601.23|603.83|601.43|603.63|601.23|0
1631115990000|2021-09-08 15:46:30|603.44|601.04|603.25|600.85|603.44|601.04|603.06|600.66|0
1631116000000|2021-09-08 15:46:40|603.44|601.04|603.83|601.43|603.83|601.43|603.44|601.04|0
1631116010000|2021-09-08 15:46:50|603.63|601.23|603.63|601.23|603.63|601.23|603.63|601.23|0
1631116020000|2021-09-08 15:47:00|603.25|600.85|603.25|600.85|603.25|600.85|603.06|600.66|0
1631116030000|2021-09-08 15:47:10|603.06|600.66|602.87|600.47|603.06|600.66|602.67|600.27|0
1631116040000|2021-09-08 15:47:20|602.48|600.08|602.87|600.47|602.87|600.47|602.48|600.08|0
1631116050000|2021-09-08 15:47:30|602.48|600.08|602.29|599.89|602.48|600.08|602.29|599.89|0
1631116060000|2021-09-08 15:47:40|602.1|599.7|602.29|599.89|602.29|599.89|602.1|599.7|0
1631116070000|2021-09-08 15:47:50|602.48|600.08|601.71|599.31|602.48|600.08|601.71|599.31|0
1631116080000|2021-09-08 15:48:00|601.52|599.12|601.33|598.93|601.52|599.12|601.33|598.93|0
1631116090000|2021-09-08 15:48:10|601.14|598.74|600.95|598.55|601.14|598.74|600.95|598.55|0
1631116100000|2021-09-08 15:48:20|601.14|598.74|600.95|598.55|601.14|598.74|600.95|598.55|0
1631116110000|2021-09-08 15:48:30|600.76|598.36|600.56|598.16|600.95|598.55|600.56|598.16|0
1631116120000|2021-09-08 15:48:40|600.76|598.36|600.56|598.16|600.76|598.36|600.56|598.16|0
1631116130000|2021-09-08 15:48:50|600.76|598.36|600.56|598.16|600.76|598.36|600.56|598.16|0
1631116140000|2021-09-08 15:49:00|600.37|597.97|599.99|597.59|600.37|597.97|599.99|597.59|0
1631116150000|2021-09-08 15:49:10|600.18|597.78|600.37|597.97|600.37|597.97|600.18|597.78|0
1631116160000|2021-09-08 15:49:20|600.18|597.78|599.99|597.59|600.18|597.78|599.99|597.59|0
1631116170000|2021-09-08 15:49:30|599.8|597.4|599.61|597.21|599.8|597.4|599.61|597.21|0
1631116180000|2021-09-08 15:49:40|599.8|597.4|599.8|597.4|599.8|597.4|599.8|597.4|0
1631116190000|2021-09-08 15:49:50|599.61|597.21|599.61|597.21|599.61|597.21|599.61|597.21|0
1631116200000|2021-09-08 15:50:00|599.6|597.2|599.8|597.4|599.8|597.4|599.6|597.2|0
1631116210000|2021-09-08 15:50:10|599.6|597.2|599.6|597.2|599.8|597.4|599.6|597.2|0
1631116220000|2021-09-08 15:50:20|599.41|597.01|599.03|596.63|599.41|597.01|599.03|596.63|0
1631116230000|2021-09-08 15:50:30|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1631116240000|2021-09-08 15:50:40|598.84|596.44|599.03|596.63|599.03|596.63|598.84|596.44|0
1631116250000|2021-09-08 15:50:50|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1631116260000|2021-09-08 15:51:00|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1631116270000|2021-09-08 15:51:10|598.46|596.06|598.46|596.06|598.65|596.25|598.46|596.06|0
1631116280000|2021-09-08 15:51:20|598.65|596.25|598.65|596.25|598.65|596.25|598.65|596.25|0
1631116290000|2021-09-08 15:51:30|598.84|596.44|599.03|596.63|599.03|596.63|598.84|596.44|0
1631116300000|2021-09-08 15:51:40|598.84|596.44|598.84|596.44|598.84|596.44|598.84|596.44|0
1631116310000|2021-09-08 15:51:50|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1631116320000|2021-09-08 15:52:00|599.22|596.82|599.41|597.01|599.41|597.01|599.22|596.82|0
1631116330000|2021-09-08 15:52:10|599.6|597.2|599.6|597.2|599.8|597.4|599.6|597.2|0
1631116340000|2021-09-08 15:52:20|599.41|597.01|599.6|597.2|599.6|597.2|599.41|597.01|0
1631116350000|2021-09-08 15:52:30|599.41|597.01|599.03|596.63|599.41|597.01|599.03|596.63|0
1631116370000|2021-09-08 15:52:50|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1631116380000|2021-09-08 15:53:00|598.45|596.05|598.65|596.25|598.65|596.25|598.45|596.05|0
1631116390000|2021-09-08 15:53:10|598.84|596.44|598.84|596.44|598.84|596.44|598.84|596.44|0
1631116400000|2021-09-08 15:53:20|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1631116420000|2021-09-08 15:53:40|598.65|596.25|599.03|596.63|599.03|596.63|598.65|596.25|0
1631116430000|2021-09-08 15:53:50|598.84|596.44|599.22|596.82|599.22|596.82|598.65|596.25|0
1631116440000|2021-09-08 15:54:00|599.41|597.01|599.22|596.82|599.41|597.01|599.03|596.63|0
1631116450000|2021-09-08 15:54:10|599.03|596.63|599.22|596.82|599.22|596.82|599.03|596.63|0
1631116460000|2021-09-08 15:54:20|599.03|596.63|599.03|596.63|599.03|596.63|599.03|596.63|0
1631116470000|2021-09-08 15:54:30|599.41|597.01|598.84|596.44|599.41|597.01|598.84|596.44|0
1631116480000|2021-09-08 15:54:40|598.65|596.25|598.84|596.44|598.84|596.44|598.65|596.25|0
1631116490000|2021-09-08 15:54:50|598.65|596.25|598.84|596.44|598.84|596.44|598.65|596.25|0
1631116500000|2021-09-08 15:55:00|599.03|596.63|599.03|596.63|599.03|596.63|598.74|596.34|0
1631116510000|2021-09-08 15:55:10|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1631116520000|2021-09-08 15:55:20|598.84|596.44|598.65|596.25|598.84|596.44|598.65|596.25|0
1631116530000|2021-09-08 15:55:30|598.84|596.44|599.03|596.63|599.03|596.63|598.84|596.44|0
1631116540000|2021-09-08 15:55:40|599.22|596.82|599.22|596.82|599.6|597.2|599.22|596.82|0
1631116550000|2021-09-08 15:55:50|599.41|597.01|599.79|597.39|599.79|597.39|599.41|597.01|0
1631116560000|2021-09-08 15:56:00|599.99|597.59|600.75|598.35|600.75|598.35|599.99|597.59|0
1631116570000|2021-09-08 15:56:10|600.37|597.97|600.56|598.16|600.56|598.16|600.37|597.97|0
1631116580000|2021-09-08 15:56:20|600.75|598.35|600.37|597.97|600.75|598.35|600.37|597.97|0
1631116590000|2021-09-08 15:56:30|599.79|597.39|599.79|597.39|599.99|597.59|599.79|597.39|0
1631116600000|2021-09-08 15:56:40|599.99|597.59|599.99|597.59|599.99|597.59|599.99|597.59|0
1631116610000|2021-09-08 15:56:50|600.18|597.78|600.37|597.97|600.37|597.97|600.18|597.78|0
1631116620000|2021-09-08 15:57:00|599.99|597.59|599.98|597.58|599.99|597.59|599.79|597.39|0
1631116630000|2021-09-08 15:57:10|599.6|597.2|599.6|597.2|599.6|597.2|599.6|597.2|0
1631116640000|2021-09-08 15:57:20|599.41|597.01|599.22|596.82|599.41|597.01|599.22|596.82|0
1631116650000|2021-09-08 15:57:30|599.41|597.01|599.6|597.2|599.6|597.2|599.22|596.82|0
1631116660000|2021-09-08 15:57:40|599.79|597.39|599.6|597.2|599.79|597.39|599.41|597.01|0
1631116670000|2021-09-08 15:57:50|599.22|596.82|599.22|596.82|599.22|596.82|599.22|596.82|0
1631116680000|2021-09-08 15:58:00|599.41|597.01|599.41|597.01|599.6|597.2|599.22|596.82|0
1631116690000|2021-09-08 15:58:10|599.22|596.82|599.41|597.01|599.41|597.01|599.03|596.63|0
1631116700000|2021-09-08 15:58:20|599.22|596.82|599.6|597.2|599.6|597.2|599.22|596.82|0
1631116710000|2021-09-08 15:58:30|599.79|597.39|599.79|597.39|599.79|597.39|599.6|597.2|0
1631116720000|2021-09-08 15:58:40|599.98|597.58|599.98|597.58|600.18|597.78|599.98|597.58|0
1631116730000|2021-09-08 15:58:50|600.18|597.78|600.18|597.78|600.37|597.97|600.18|597.78|0
1631116740000|2021-09-08 15:59:00|599.98|597.58|599.41|597.01|599.98|597.58|599.41|597.01|0
1631116750000|2021-09-08 15:59:10|599.6|597.2|599.6|597.2|599.6|597.2|599.6|597.2|0
1631116760000|2021-09-08 15:59:20|599.79|597.39|599.41|597.01|599.79|597.39|599.41|597.01|0
1631116770000|2021-09-08 15:59:30|599.6|597.2|599.41|597.01|599.6|597.2|599.41|597.01|0
1631116780000|2021-09-08 15:59:40|599.6|597.2|600.18|597.78|600.18|597.78|599.6|597.2|0
1631116790000|2021-09-08 15:59:50|599.98|597.58|600.18|597.78|600.18|597.78|599.98|597.58|0
1631116800000|2021-09-08 16:00:00|599.98|597.58|600.18|597.78|600.18|597.78|599.6|597.2|0
1631116810000|2021-09-08 16:00:10|599.79|597.39|599.22|596.82|599.79|597.39|599.22|596.82|0
1631116820000|2021-09-08 16:00:20|599.41|597.01|599.22|596.82|599.41|597.01|599.22|596.82|0
1631116830000|2021-09-08 16:00:30|599.03|596.63|598.64|596.24|599.03|596.63|598.45|596.05|0
1631116840000|2021-09-08 16:00:40|598.45|596.05|598.45|596.05|598.45|596.05|598.45|596.05|0
1631116850000|2021-09-08 16:00:50|598.64|596.24|598.83|596.43|598.83|596.43|598.45|596.05|0
1631116860000|2021-09-08 16:01:00|599.03|596.63|599.79|597.39|599.79|597.39|599.03|596.63|0
1631116870000|2021-09-08 16:01:10|600.17|597.77|600.94|598.54|600.94|598.54|600.17|597.77|0
1631116880000|2021-09-08 16:01:20|601.52|599.12|604.2|601.8|604.2|601.8|601.52|599.12|0
1631116890000|2021-09-08 16:01:30|604.01|601.61|603.44|601.04|604.78|602.38|603.44|601.04|0
1631116900000|2021-09-08 16:01:40|602.48|600.08|601.52|599.12|602.48|600.08|601.52|599.12|0
1631116910000|2021-09-08 16:01:50|601.13|598.73|600.94|598.54|601.52|599.12|600.94|598.54|0
1631116920000|2021-09-08 16:02:00|600.75|598.35|600.56|598.16|600.75|598.35|600.17|597.77|0
1631116930000|2021-09-08 16:02:10|601.13|598.73|601.71|599.31|601.71|599.31|601.13|598.73|0
1631116940000|2021-09-08 16:02:20|602.09|599.69|603.24|600.84|603.24|600.84|601.9|599.5|0
1631116950000|2021-09-08 16:02:30|603.82|601.42|604.2|601.8|604.2|601.8|603.82|601.42|0
1631116960000|2021-09-08 16:02:40|604.01|601.61|603.82|601.42|604.01|601.61|603.82|601.42|0
1631116970000|2021-09-08 16:02:50|604.01|601.61|604.01|601.61|604.2|601.8|603.82|601.42|0
1631116980000|2021-09-08 16:03:00|603.63|601.23|603.82|601.42|604.2|601.8|603.63|601.23|0
1631116990000|2021-09-08 16:03:10|604.01|601.61|603.82|601.42|604.01|601.61|603.82|601.42|0
1631117000000|2021-09-08 16:03:20|603.63|601.23|602.86|600.46|603.63|601.23|602.86|600.46|0
1631117010000|2021-09-08 16:03:30|602.67|600.27|602.28|599.88|602.67|600.27|602.28|599.88|0
1631117020000|2021-09-08 16:03:40|602.67|600.27|602.28|599.88|602.67|600.27|602.28|599.88|0
1631117030000|2021-09-08 16:03:50|602.47|600.07|602.67|600.27|602.86|600.46|602.47|600.07|0
1631117040000|2021-09-08 16:04:00|602.47|600.07|602.47|600.07|602.47|600.07|602.28|599.88|0
1631117050000|2021-09-08 16:04:10|602.86|600.46|602.28|599.88|602.86|600.46|602.28|599.88|0
1631117060000|2021-09-08 16:04:20|602.47|600.07|602.47|600.07|602.67|600.27|602.47|600.07|0
1631117070000|2021-09-08 16:04:30|602.09|599.69|602.09|599.69|602.28|599.88|602.09|599.69|0
1631117080000|2021-09-08 16:04:40|601.71|599.31|601.9|599.5|601.9|599.5|601.71|599.31|0
1631117090000|2021-09-08 16:04:50|601.71|599.31|601.71|599.31|601.71|599.31|601.71|599.31|0
1631117100000|2021-09-08 16:05:00|601.51|599.11|602.09|599.69|602.09|599.69|601.51|599.11|0
1631117110000|2021-09-08 16:05:10|602.28|599.88|602.09|599.69|602.28|599.88|601.71|599.31|0
1631117120000|2021-09-08 16:05:20|602.28|599.88|603.05|600.65|603.05|600.65|602.28|599.88|0
1631117130000|2021-09-08 16:05:30|603.24|600.84|603.05|600.65|603.24|600.84|603.05|600.65|0
1631117140000|2021-09-08 16:05:40|603.43|601.03|603.43|601.03|603.43|601.03|603.05|600.65|0
1631117150000|2021-09-08 16:05:50|603.24|600.84|603.43|601.03|603.63|601.23|603.24|600.84|0
1631117160000|2021-09-08 16:06:00|603.24|600.84|603.63|601.23|603.63|601.23|603.24|600.84|0
1631117170000|2021-09-08 16:06:10|603.82|601.42|603.24|600.84|603.82|601.42|603.05|600.65|0
1631117180000|2021-09-08 16:06:20|603.14|600.74|603.24|600.84|603.43|601.03|603.14|600.74|0
1631117200000|2021-09-08 16:06:40|603.05|600.65|603.05|600.65|603.05|600.65|602.86|600.46|0
1631117210000|2021-09-08 16:06:50|603.43|601.03|603.62|601.22|603.62|601.22|603.43|601.03|0
1631117220000|2021-09-08 16:07:00|603.43|601.03|603.62|601.22|603.62|601.22|603.43|601.03|0
1631117230000|2021-09-08 16:07:10|603.82|601.42|603.82|601.42|603.82|601.42|603.62|601.22|0
1631117240000|2021-09-08 16:07:20|603.62|601.22|603.82|601.42|603.82|601.42|603.62|601.22|0
1631117250000|2021-09-08 16:07:30|603.62|601.22|604.01|601.61|604.01|601.61|603.62|601.22|0
1631117260000|2021-09-08 16:07:40|604.2|601.8|604.2|601.8|604.2|601.8|604.01|601.61|0
1631117270000|2021-09-08 16:07:50|604.39|601.99|604.39|601.99|604.39|601.99|604.39|601.99|0
1631117280000|2021-09-08 16:08:00|604.97|602.57|604.97|602.57|605.16|602.76|604.97|602.57|0
1631117290000|2021-09-08 16:08:10|605.16|602.76|605.55|603.15|605.55|603.15|605.16|602.76|0
1631117300000|2021-09-08 16:08:20|605.16|602.76|605.35|602.95|605.55|603.15|604.97|602.57|0
1631117320000|2021-09-08 16:08:40|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1631117330000|2021-09-08 16:08:50|605.35|602.95|605.16|602.76|605.35|602.95|605.16|602.76|0
1631117340000|2021-09-08 16:09:00|605.35|602.95|605.55|603.15|605.55|603.15|605.35|602.95|0
1631117350000|2021-09-08 16:09:10|605.35|602.95|605.74|603.34|605.74|603.34|605.35|602.95|0
1631117360000|2021-09-08 16:09:20|605.55|603.15|605.35|602.95|605.55|603.15|605.35|602.95|0
1631117370000|2021-09-08 16:09:30|605.55|603.15|605.74|603.34|605.74|603.34|605.55|603.15|0
1631117390000|2021-09-08 16:09:50|605.55|603.15|605.55|603.15|605.55|603.15|605.55|603.15|0
1631117400000|2021-09-08 16:10:00|605.35|602.95|605.55|603.15|605.55|603.15|605.35|602.95|0
1631117410000|2021-09-08 16:10:10|605.74|603.34|605.35|602.95|605.74|603.34|605.35|602.95|0
1631117420000|2021-09-08 16:10:20|605.16|602.76|605.35|602.95|605.35|602.95|605.16|602.76|0
1631117430000|2021-09-08 16:10:30|605.16|602.76|605.16|602.76|605.35|602.95|605.16|602.76|0
1631117440000|2021-09-08 16:10:40|604.97|602.57|605.16|602.76|605.16|602.76|604.97|602.57|0
1631117450000|2021-09-08 16:10:50|605.35|602.95|604.97|602.57|605.35|602.95|604.97|602.57|0
1631117460000|2021-09-08 16:11:00|605.16|602.76|605.74|603.34|605.74|603.34|604.97|602.57|0
1631117470000|2021-09-08 16:11:10|605.93|603.53|605.54|603.14|605.93|603.53|605.54|603.14|0
1631117490000|2021-09-08 16:11:30|605.74|603.34|605.54|603.14|605.74|603.34|605.54|603.14|0
1631117500000|2021-09-08 16:11:40|605.16|602.76|605.16|602.76|605.35|602.95|605.16|602.76|0
1631117510000|2021-09-08 16:11:50|605.35|602.95|605.35|602.95|605.35|602.95|605.35|602.95|0
1631117520000|2021-09-08 16:12:00|605.16|602.76|605.35|602.95|605.54|603.14|605.16|602.76|0
1631117530000|2021-09-08 16:12:10|605.54|603.14|605.93|603.53|605.93|603.53|605.54|603.14|0
1631117540000|2021-09-08 16:12:20|606.12|603.72|606.12|603.72|606.12|603.72|605.93|603.53|0
1631117550000|2021-09-08 16:12:30|606.31|603.91|606.31|603.91|606.31|603.91|606.12|603.72|0
1631117560000|2021-09-08 16:12:40|606.12|603.72|606.51|604.11|606.51|604.11|606.12|603.72|0
1631117570000|2021-09-08 16:12:50|606.7|604.3|606.7|604.3|606.7|604.3|606.51|604.11|0
1631117580000|2021-09-08 16:13:00|606.89|604.49|606.89|604.49|606.89|604.49|606.89|604.49|0
1631117590000|2021-09-08 16:13:10|606.7|604.3|607.08|604.68|607.08|604.68|606.7|604.3|0
1631117600000|2021-09-08 16:13:20|607.28|604.88|607.28|604.88|607.47|605.07|607.28|604.88|0
1631117610000|2021-09-08 16:13:30|607.08|604.68|607.27|604.87|607.27|604.87|607.08|604.68|0
1631117620000|2021-09-08 16:13:40|607.47|605.07|607.66|605.26|607.66|605.26|607.47|605.07|0
1631117630000|2021-09-08 16:13:50|607.85|605.45|607.66|605.26|607.85|605.45|607.66|605.26|0
1631117640000|2021-09-08 16:14:00|607.47|605.07|608.04|605.64|608.04|605.64|607.27|604.87|0
1631117650000|2021-09-08 16:14:10|607.85|605.45|607.85|605.45|608.04|605.64|607.85|605.45|0
1631117660000|2021-09-08 16:14:20|608.04|605.64|607.85|605.45|608.04|605.64|607.85|605.45|0
1631117670000|2021-09-08 16:14:30|607.66|605.26|607.27|604.87|607.66|605.26|607.27|604.87|0
1631117680000|2021-09-08 16:14:40|607.47|605.07|607.08|604.68|607.47|605.07|607.08|604.68|0
1631117690000|2021-09-08 16:14:50|606.89|604.49|607.27|604.87|607.27|604.87|606.89|604.49|0
1631117700000|2021-09-08 16:15:00|607.47|605.07|607.08|604.68|607.47|605.07|607.08|604.68|0
1631117710000|2021-09-08 16:15:10|607.27|604.87|606.89|604.49|607.47|605.07|606.89|604.49|0
1631117720000|2021-09-08 16:15:20|607.08|604.68|607.27|604.87|607.27|604.87|607.08|604.68|0
1631117730000|2021-09-08 16:15:30|607.08|604.68|607.08|604.68|607.08|604.68|606.89|604.49|0
1631117740000|2021-09-08 16:15:40|607.27|604.87|607.47|605.07|607.47|605.07|607.27|604.87|0
1631117750000|2021-09-08 16:15:50|607.27|604.87|607.27|604.87|607.27|604.87|607.27|604.87|0
1631117760000|2021-09-08 16:16:00|607.47|605.07|607.66|605.26|607.66|605.26|607.47|605.07|0
1631117770000|2021-09-08 16:16:10|607.47|605.07|607.47|605.07|607.47|605.07|607.47|605.07|0
1631117780000|2021-09-08 16:16:20|607.66|605.26|607.85|605.45|607.85|605.45|607.66|605.26|0
1631117790000|2021-09-08 16:16:30|608.04|605.64|608.24|605.84|608.24|605.84|608.04|605.64|0
1631117800000|2021-09-08 16:16:40|608.43|606.03|608.04|605.64|608.43|606.03|608.04|605.64|0
1631117810000|2021-09-08 16:16:50|607.85|605.45|608.24|605.84|608.24|605.84|607.85|605.45|0
1631117820000|2021-09-08 16:17:00|608.04|605.64|608.43|606.03|608.43|606.03|608.04|605.64|0
1631117830000|2021-09-08 16:17:10|608.24|605.84|608.43|606.03|608.62|606.22|608.24|605.84|0
1631117840000|2021-09-08 16:17:20|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1631117850000|2021-09-08 16:17:30|608.43|606.03|608.24|605.84|608.43|606.03|608.24|605.84|0
1631117860000|2021-09-08 16:17:40|608.43|606.03|608.62|606.22|608.62|606.22|608.43|606.03|0
1631117870000|2021-09-08 16:17:50|608.43|606.03|608.62|606.22|608.62|606.22|608.43|606.03|0
1631117880000|2021-09-08 16:18:00|608.43|606.03|608.43|606.03|608.62|606.22|608.43|606.03|0
1631117890000|2021-09-08 16:18:10|608.24|605.84|608.43|606.03|608.43|606.03|608.24|605.84|0
1631117900000|2021-09-08 16:18:20|608.24|605.84|608.43|606.03|608.43|606.03|608.24|605.84|0
1631117910000|2021-09-08 16:18:30|608.24|605.84|608.24|605.84|608.24|605.84|608.24|605.84|0
1631117920000|2021-09-08 16:18:40|608.43|606.03|608.24|605.84|608.43|606.03|608.24|605.84|0
1631117930000|2021-09-08 16:18:50|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1631117940000|2021-09-08 16:19:00|608.24|605.84|608.62|606.22|608.62|606.22|608.24|605.84|0
1631117950000|2021-09-08 16:19:10|608.43|606.03|608.62|606.22|608.62|606.22|608.43|606.03|0
1631117960000|2021-09-08 16:19:20|608.81|606.41|608.62|606.22|608.81|606.41|608.62|606.22|0
1631117980000|2021-09-08 16:19:40|608.81|606.41|608.81|606.41|609.01|606.61|608.81|606.41|0
1631117990000|2021-09-08 16:19:50|609.01|606.61|609.58|607.18|609.58|607.18|609.01|606.61|0
1631118000000|2021-09-08 16:20:00|609.39|606.99|609.48|607.08|609.58|607.18|609.39|606.99|0
1631118010000|2021-09-08 16:20:10|609.39|606.99|609.39|606.99|609.58|607.18|609.39|606.99|0
1631118020000|2021-09-08 16:20:20|609.2|606.8|609.58|607.18|609.58|607.18|609.2|606.8|0
1631118030000|2021-09-08 16:20:30|609.39|606.99|609.58|607.18|609.58|607.18|609.39|606.99|0
1631118040000|2021-09-08 16:20:40|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631118050000|2021-09-08 16:20:50|609.58|607.18|609.39|606.99|609.58|607.18|609.2|606.8|0
1631118060000|2021-09-08 16:21:00|609.78|607.38|609.39|606.99|609.78|607.38|609.39|606.99|0
1631118070000|2021-09-08 16:21:10|609.2|606.8|609.2|606.8|609.2|606.8|609|606.6|0
1631118080000|2021-09-08 16:21:20|609|606.6|609|606.6|609|606.6|609|606.6|0
1631118090000|2021-09-08 16:21:30|609.2|606.8|609.2|606.8|609.58|607.18|609.2|606.8|0
1631118100000|2021-09-08 16:21:40|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631118110000|2021-09-08 16:21:50|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631118120000|2021-09-08 16:22:00|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1631118130000|2021-09-08 16:22:10|609|606.6|609|606.6|609.39|606.99|609|606.6|0
1631118150000|2021-09-08 16:22:30|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631118160000|2021-09-08 16:22:40|609.58|607.18|609.2|606.8|609.58|607.18|609.2|606.8|0
1631118170000|2021-09-08 16:22:50|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631118180000|2021-09-08 16:23:00|609.2|606.8|609.2|606.8|609.39|606.99|609.2|606.8|0
1631118190000|2021-09-08 16:23:10|609.39|606.99|609.39|606.99|609.39|606.99|609.2|606.8|0
1631118200000|2021-09-08 16:23:20|609.58|607.18|609.58|607.18|609.58|607.18|609.58|607.18|0
1631118210000|2021-09-08 16:23:30|609.77|607.37|609.58|607.18|609.77|607.37|609.58|607.18|0
1631118220000|2021-09-08 16:23:40|609.77|607.37|609.77|607.37|609.77|607.37|609.58|607.18|0
1631118230000|2021-09-08 16:23:50|609.97|607.57|609.97|607.57|609.97|607.57|609.97|607.57|0
1631118240000|2021-09-08 16:24:00|609.77|607.37|609.97|607.57|609.97|607.57|609.77|607.37|0
1631118250000|2021-09-08 16:24:10|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118270000|2021-09-08 16:24:30|610.55|608.15|610.35|607.95|610.74|608.34|610.35|607.95|0
1631118280000|2021-09-08 16:24:40|610.16|607.76|610.16|607.76|610.35|607.95|610.16|607.76|0
1631118290000|2021-09-08 16:24:50|609.97|607.57|610.35|607.95|610.35|607.95|609.97|607.57|0
1631118300000|2021-09-08 16:25:00|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118310000|2021-09-08 16:25:10|610.16|607.76|609.97|607.57|610.16|607.76|609.97|607.57|0
1631118320000|2021-09-08 16:25:20|610.16|607.76|610.16|607.76|610.16|607.76|609.97|607.57|0
1631118330000|2021-09-08 16:25:30|610.35|607.95|610.93|608.53|610.93|608.53|610.35|607.95|0
1631118340000|2021-09-08 16:25:40|611.12|608.72|611.12|608.72|611.32|608.92|611.12|608.72|0
1631118350000|2021-09-08 16:25:50|610.74|608.34|610.35|607.95|610.74|608.34|610.35|607.95|0
1631118360000|2021-09-08 16:26:00|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631118370000|2021-09-08 16:26:10|610.16|607.76|609.97|607.57|610.16|607.76|609.97|607.57|0
1631118380000|2021-09-08 16:26:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631118390000|2021-09-08 16:26:30|609.58|607.18|609.58|607.18|610.16|607.76|609.58|607.18|0
1631118400000|2021-09-08 16:26:40|609.39|606.99|609.39|606.99|609.58|607.18|609.39|606.99|0
1631118410000|2021-09-08 16:26:50|609.58|607.18|609.77|607.37|609.77|607.37|609.39|606.99|0
1631118420000|2021-09-08 16:27:00|609.39|606.99|609.77|607.37|609.97|607.57|609.39|606.99|0
1631118430000|2021-09-08 16:27:10|609.58|607.18|609.58|607.18|609.58|607.18|609.58|607.18|0
1631118440000|2021-09-08 16:27:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631118450000|2021-09-08 16:27:30|609.67|607.27|609.77|607.37|609.97|607.57|609.67|607.27|0
1631118460000|2021-09-08 16:27:40|609.97|607.57|610.16|607.76|610.16|607.76|609.97|607.57|0
1631118470000|2021-09-08 16:27:50|609.97|607.57|610.16|607.76|610.16|607.76|609.97|607.57|0
1631118480000|2021-09-08 16:28:00|610.35|607.95|610.35|607.95|610.35|607.95|610.35|607.95|0
1631118490000|2021-09-08 16:28:10|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631118500000|2021-09-08 16:28:20|610.54|608.14|610.54|608.14|610.54|608.14|610.54|608.14|0
1631118510000|2021-09-08 16:28:30|610.35|607.95|610.16|607.76|610.35|607.95|610.16|607.76|0
1631118540000|2021-09-08 16:29:00|610.35|607.95|610.35|607.95|610.35|607.95|610.35|607.95|0
1631118550000|2021-09-08 16:29:10|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631118570000|2021-09-08 16:29:30|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631118580000|2021-09-08 16:29:40|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118590000|2021-09-08 16:29:50|610.54|608.14|610.54|608.14|610.54|608.14|610.35|607.95|0
1631118600000|2021-09-08 16:30:00|610.74|608.34|610.54|608.14|610.74|608.34|610.54|608.14|0
1631118610000|2021-09-08 16:30:10|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118620000|2021-09-08 16:30:20|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118630000|2021-09-08 16:30:30|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631118640000|2021-09-08 16:30:40|610.54|608.14|610.16|607.76|610.54|608.14|610.16|607.76|0
1631118650000|2021-09-08 16:30:50|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118660000|2021-09-08 16:31:00|610.16|607.76|609.96|607.56|610.16|607.76|609.96|607.56|0
1631118670000|2021-09-08 16:31:10|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631118690000|2021-09-08 16:31:30|610.35|607.95|610.35|607.95|610.35|607.95|610.35|607.95|0
1631118700000|2021-09-08 16:31:40|610.54|608.14|610.16|607.76|610.54|608.14|610.16|607.76|0
1631118710000|2021-09-08 16:31:50|610.35|607.95|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118720000|2021-09-08 16:32:00|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118730000|2021-09-08 16:32:10|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631118740000|2021-09-08 16:32:20|609.96|607.56|610.16|607.76|610.16|607.76|609.77|607.37|0
1631118750000|2021-09-08 16:32:30|610.35|607.95|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118760000|2021-09-08 16:32:40|609.96|607.56|610.16|607.76|610.16|607.76|609.96|607.56|0
1631118770000|2021-09-08 16:32:50|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118780000|2021-09-08 16:33:00|609.77|607.37|610.16|607.76|610.35|607.95|609.77|607.37|0
1631118790000|2021-09-08 16:33:10|610.35|607.95|610.16|607.76|610.35|607.95|610.16|607.76|0
1631118800000|2021-09-08 16:33:20|610.35|607.95|610.16|607.76|610.35|607.95|610.16|607.76|0
1631118810000|2021-09-08 16:33:30|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118830000|2021-09-08 16:33:50|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631118840000|2021-09-08 16:34:00|609.96|607.56|609.96|607.56|610.16|607.76|609.96|607.56|0
1631118850000|2021-09-08 16:34:10|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631118860000|2021-09-08 16:34:20|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118870000|2021-09-08 16:34:30|610.16|607.76|609.96|607.56|610.35|607.95|609.96|607.56|0
1631118890000|2021-09-08 16:34:50|609.77|607.37|609.96|607.56|609.96|607.56|609.77|607.37|0
1631118900000|2021-09-08 16:35:00|610.35|607.95|610.35|607.95|610.35|607.95|610.16|607.76|0
1631118910000|2021-09-08 16:35:10|610.54|608.14|610.54|608.14|610.54|608.14|610.54|608.14|0
1631118920000|2021-09-08 16:35:20|610.16|607.76|610.16|607.76|610.35|607.95|610.16|607.76|0
1631118930000|2021-09-08 16:35:30|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118950000|2021-09-08 16:35:50|610.16|607.76|609.96|607.56|610.16|607.76|609.96|607.56|0
1631118960000|2021-09-08 16:36:00|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631118970000|2021-09-08 16:36:10|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631118980000|2021-09-08 16:36:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631118990000|2021-09-08 16:36:30|609.58|607.18|609.58|607.18|609.58|607.18|609.58|607.18|0
1631119010000|2021-09-08 16:36:50|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631119020000|2021-09-08 16:37:00|609|606.6|609|606.6|609|606.6|609|606.6|0
1631119030000|2021-09-08 16:37:10|609.19|606.79|609|606.6|609.19|606.79|609|606.6|0
1631119040000|2021-09-08 16:37:20|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1631119050000|2021-09-08 16:37:30|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1631119060000|2021-09-08 16:37:40|608.42|606.02|608.42|606.02|608.61|606.21|608.42|606.02|0
1631119090000|2021-09-08 16:38:10|608.23|605.83|608.23|605.83|608.23|605.83|608.23|605.83|0
1631119100000|2021-09-08 16:38:20|608.03|605.63|608.03|605.63|608.03|605.63|608.03|605.63|0
1631119110000|2021-09-08 16:38:30|607.84|605.44|607.46|605.06|607.84|605.44|607.46|605.06|0
1631119120000|2021-09-08 16:38:40|607.65|605.25|607.84|605.44|608.03|605.63|607.65|605.25|0
1631119130000|2021-09-08 16:38:50|607.93|605.53|608.03|605.63|608.03|605.63|607.93|605.53|0
1631119140000|2021-09-08 16:39:00|608.23|605.83|608.23|605.83|608.23|605.83|608.03|605.63|0
1631119150000|2021-09-08 16:39:10|608.03|605.63|608.23|605.83|608.23|605.83|607.84|605.44|0
1631119160000|2021-09-08 16:39:20|608.03|605.63|608.03|605.63|608.03|605.63|607.84|605.44|0
1631119180000|2021-09-08 16:39:40|607.84|605.44|607.84|605.44|607.84|605.44|607.65|605.25|0
1631119200000|2021-09-08 16:40:00|608.03|605.63|607.84|605.44|608.03|605.63|607.84|605.44|0
1631119210000|2021-09-08 16:40:10|608.03|605.63|608.42|606.02|608.42|606.02|608.03|605.63|0
1631119220000|2021-09-08 16:40:20|608.61|606.21|608.42|606.02|608.61|606.21|608.42|606.02|0
1631119230000|2021-09-08 16:40:30|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1631119250000|2021-09-08 16:40:50|608.42|606.02|608.42|606.02|608.42|606.02|608.23|605.83|0
1631119260000|2021-09-08 16:41:00|608.23|605.83|608.8|606.4|608.8|606.4|608.23|605.83|0
1631119270000|2021-09-08 16:41:10|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1631119280000|2021-09-08 16:41:20|608.8|606.4|608.61|606.21|608.8|606.4|608.61|606.21|0
1631119290000|2021-09-08 16:41:30|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1631119300000|2021-09-08 16:41:40|609|606.6|608.8|606.4|609|606.6|608.8|606.4|0
1631119310000|2021-09-08 16:41:50|609|606.6|609.19|606.79|609.19|606.79|609|606.6|0
1631119320000|2021-09-08 16:42:00|609.38|606.98|609.57|607.17|609.57|607.17|609.38|606.98|0
1631119330000|2021-09-08 16:42:10|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631119340000|2021-09-08 16:42:20|609.57|607.17|609.19|606.79|609.57|607.17|609.19|606.79|0
1631119350000|2021-09-08 16:42:30|609.38|606.98|608.8|606.4|609.38|606.98|608.8|606.4|0
1631119360000|2021-09-08 16:42:40|609|606.6|608.8|606.4|609|606.6|608.8|606.4|0
1631119370000|2021-09-08 16:42:50|608.61|606.21|608.42|606.02|608.61|606.21|608.42|606.02|0
1631119380000|2021-09-08 16:43:00|608.61|606.21|608.8|606.4|608.8|606.4|608.61|606.21|0
1631119390000|2021-09-08 16:43:10|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1631119400000|2021-09-08 16:43:20|608.42|606.02|608.42|606.02|608.42|606.02|608.42|606.02|0
1631119420000|2021-09-08 16:43:40|608.61|606.21|608.42|606.02|608.61|606.21|608.42|606.02|0
1631119450000|2021-09-08 16:44:10|608.22|605.82|608.42|606.02|608.42|606.02|608.22|605.82|0
1631119460000|2021-09-08 16:44:20|608.22|605.82|608.22|605.82|608.22|605.82|608.22|605.82|0
1631119470000|2021-09-08 16:44:30|608.42|606.02|608.22|605.82|608.42|606.02|608.22|605.82|0
1631119490000|2021-09-08 16:44:50|608.03|605.63|608.22|605.82|608.22|605.82|608.03|605.63|0
1631119500000|2021-09-08 16:45:00|608.03|605.63|608.03|605.63|608.03|605.63|607.84|605.44|0
1631119510000|2021-09-08 16:45:10|607.84|605.44|607.65|605.25|607.84|605.44|607.45|605.05|0
1631119520000|2021-09-08 16:45:20|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1631119530000|2021-09-08 16:45:30|607.65|605.25|607.45|605.05|607.65|605.25|607.45|605.05|0
1631119550000|2021-09-08 16:45:50|607.26|604.86|607.07|604.67|607.26|604.86|607.07|604.67|0
1631119560000|2021-09-08 16:46:00|607.26|604.86|607.26|604.86|607.26|604.86|607.07|604.67|0
1631119570000|2021-09-08 16:46:10|607.07|604.67|607.07|604.67|607.07|604.67|606.88|604.48|0
1631119580000|2021-09-08 16:46:20|606.88|604.48|606.88|604.48|607.07|604.67|606.88|604.48|0
1631119590000|2021-09-08 16:46:30|606.49|604.09|606.68|604.28|606.68|604.28|606.49|604.09|0
1631119600000|2021-09-08 16:46:40|606.49|604.09|606.49|604.09|606.68|604.28|606.49|604.09|0
1631119610000|2021-09-08 16:46:50|606.68|604.28|606.49|604.09|606.68|604.28|606.49|604.09|0
1631119620000|2021-09-08 16:47:00|606.68|604.28|606.49|604.09|606.68|604.28|606.49|604.09|0
1631119630000|2021-09-08 16:47:10|606.3|603.9|606.68|604.28|606.68|604.28|606.3|603.9|0
1631119640000|2021-09-08 16:47:20|606.88|604.48|606.68|604.28|606.88|604.48|606.68|604.28|0
1631119650000|2021-09-08 16:47:30|606.49|604.09|606.3|603.9|606.49|604.09|606.3|603.9|0
1631119660000|2021-09-08 16:47:40|606.49|604.09|606.49|604.09|606.49|604.09|606.49|604.09|0
1631119670000|2021-09-08 16:47:50|606.68|604.28|606.68|604.28|606.68|604.28|606.68|604.28|0
1631119680000|2021-09-08 16:48:00|606.87|604.47|606.68|604.28|606.87|604.47|606.68|604.28|0
1631119710000|2021-09-08 16:48:30|606.87|604.47|606.87|604.47|606.87|604.47|606.87|604.47|0
1631119720000|2021-09-08 16:48:40|606.68|604.28|606.68|604.28|606.68|604.28|606.68|604.28|0
1631119740000|2021-09-08 16:49:00|606.87|604.47|607.64|605.24|607.64|605.24|606.87|604.47|0
1631119750000|2021-09-08 16:49:10|607.45|605.05|607.64|605.24|607.64|605.24|607.45|605.05|0
1631119760000|2021-09-08 16:49:20|607.45|605.05|607.84|605.44|607.84|605.44|607.45|605.05|0
1631119770000|2021-09-08 16:49:30|608.03|605.63|608.22|605.82|608.41|606.01|608.03|605.63|0
1631119780000|2021-09-08 16:49:40|608.41|606.01|608.03|605.63|608.41|606.01|608.03|605.63|0
1631119790000|2021-09-08 16:49:50|607.84|605.44|607.84|605.44|608.03|605.63|607.84|605.44|0
1631119800000|2021-09-08 16:50:00|608.03|605.63|607.84|605.44|608.03|605.63|607.84|605.44|0
1631119810000|2021-09-08 16:50:10|607.64|605.24|607.84|605.44|607.84|605.44|607.64|605.24|0
1631119820000|2021-09-08 16:50:20|607.64|605.24|607.26|604.86|607.64|605.24|607.26|604.86|0
1631119830000|2021-09-08 16:50:30|607.07|604.67|607.35|604.95|607.35|604.95|607.07|604.67|0
1631119840000|2021-09-08 16:50:40|607.26|604.86|607.64|605.24|607.64|605.24|607.26|604.86|0
1631119850000|2021-09-08 16:50:50|607.45|605.05|607.26|604.86|607.45|605.05|607.26|604.86|0
1631119860000|2021-09-08 16:51:00|607.07|604.67|607.26|604.86|607.26|604.86|607.07|604.67|0
1631119870000|2021-09-08 16:51:10|607.45|605.05|607.84|605.44|607.84|605.44|607.45|605.05|0
1631119880000|2021-09-08 16:51:20|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631119890000|2021-09-08 16:51:30|607.84|605.44|608.03|605.63|608.03|605.63|607.84|605.44|0
1631119900000|2021-09-08 16:51:40|607.84|605.44|608.03|605.63|608.03|605.63|607.84|605.44|0
1631119910000|2021-09-08 16:51:50|607.84|605.44|607.84|605.44|608.03|605.63|607.84|605.44|0
1631119920000|2021-09-08 16:52:00|608.03|605.63|607.84|605.44|608.03|605.63|607.84|605.44|0
1631119930000|2021-09-08 16:52:10|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631119940000|2021-09-08 16:52:20|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1631119950000|2021-09-08 16:52:30|607.45|605.05|607.26|604.86|607.45|605.05|607.26|604.86|0
1631119960000|2021-09-08 16:52:40|607.45|605.05|607.64|605.24|607.64|605.24|607.45|605.05|0
1631119970000|2021-09-08 16:52:50|607.45|605.05|607.64|605.24|607.64|605.24|607.45|605.05|0
1631119980000|2021-09-08 16:53:00|607.84|605.44|607.64|605.24|607.84|605.44|607.64|605.24|0
1631119990000|2021-09-08 16:53:10|607.84|605.44|608.03|605.63|608.03|605.63|607.84|605.44|0
1631120000000|2021-09-08 16:53:20|607.84|605.44|608.31|605.91|608.31|605.91|607.84|605.44|0
1631120010000|2021-09-08 16:53:30|608.22|605.82|608.41|606.01|608.41|606.01|608.22|605.82|0
1631120020000|2021-09-08 16:53:40|608.22|605.82|608.22|605.82|608.22|605.82|608.22|605.82|0
1631120030000|2021-09-08 16:53:50|608.12|605.72|608.22|605.82|608.22|605.82|608.12|605.72|0
1631120040000|2021-09-08 16:54:00|608.03|605.63|607.83|605.43|608.22|605.82|607.83|605.43|0
1631120050000|2021-09-08 16:54:10|608.03|605.63|608.22|605.82|608.22|605.82|607.83|605.43|0
1631120070000|2021-09-08 16:54:30|608.03|605.63|608.22|605.82|608.22|605.82|607.83|605.43|0
1631120080000|2021-09-08 16:54:40|608.03|605.63|607.64|605.24|608.03|605.63|607.64|605.24|0
1631120090000|2021-09-08 16:54:50|607.45|605.05|607.64|605.24|607.64|605.24|607.45|605.05|0
1631120100000|2021-09-08 16:55:00|607.45|605.05|607.83|605.43|607.83|605.43|607.45|605.05|0
1631120110000|2021-09-08 16:55:10|607.64|605.24|608.03|605.63|608.03|605.63|607.64|605.24|0
1631120120000|2021-09-08 16:55:20|608.22|605.82|608.03|605.63|608.22|605.82|608.03|605.63|0
1631120130000|2021-09-08 16:55:30|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1631120140000|2021-09-08 16:55:40|607.64|605.24|608.03|605.63|608.03|605.63|607.64|605.24|0
1631120150000|2021-09-08 16:55:50|608.22|605.82|608.03|605.63|608.22|605.82|608.03|605.63|0
1631120160000|2021-09-08 16:56:00|607.83|605.43|608.22|605.82|608.22|605.82|607.83|605.43|0
1631120170000|2021-09-08 16:56:10|608.03|605.63|608.22|605.82|608.22|605.82|608.03|605.63|0
1631120180000|2021-09-08 16:56:20|608.03|605.63|607.83|605.43|608.03|605.63|607.83|605.43|0
1631120190000|2021-09-08 16:56:30|607.64|605.24|607.26|604.86|607.64|605.24|607.26|604.86|0
1631120200000|2021-09-08 16:56:40|607.45|605.05|606.87|604.47|607.45|605.05|606.87|604.47|0
1631120210000|2021-09-08 16:56:50|607.06|604.66|607.26|604.86|607.26|604.86|607.06|604.66|0
1631120220000|2021-09-08 16:57:00|607.45|605.05|607.26|604.86|607.45|605.05|607.26|604.86|0
1631120230000|2021-09-08 16:57:10|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1631120240000|2021-09-08 16:57:20|607.64|605.24|607.83|605.43|607.83|605.43|607.64|605.24|0
1631120270000|2021-09-08 16:57:50|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631120280000|2021-09-08 16:58:00|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1631120290000|2021-09-08 16:58:10|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1631120300000|2021-09-08 16:58:20|607.06|604.66|607.06|604.66|607.26|604.86|607.06|604.66|0
1631120310000|2021-09-08 16:58:30|606.87|604.47|606.87|604.47|606.87|604.47|606.87|604.47|0
1631120330000|2021-09-08 16:58:50|607.06|604.66|607.06|604.66|607.06|604.66|606.87|604.47|0
1631120340000|2021-09-08 16:59:00|606.87|604.47|606.87|604.47|607.06|604.66|606.87|604.47|0
1631120350000|2021-09-08 16:59:10|607.06|604.66|606.87|604.47|607.06|604.66|606.87|604.47|0
1631120360000|2021-09-08 16:59:20|607.06|604.66|606.87|604.47|607.25|604.85|606.87|604.47|0
1631120370000|2021-09-08 16:59:30|607.06|604.66|606.87|604.47|607.06|604.66|606.87|604.47|0
1631120380000|2021-09-08 16:59:40|606.68|604.28|606.87|604.47|606.87|604.47|606.68|604.28|0
1631120390000|2021-09-08 16:59:50|606.68|604.28|606.68|604.28|606.87|604.47|606.68|604.28|0
1631120400000|2021-09-08 17:00:00|607.06|604.66|606.68|604.28|607.06|604.66|606.68|604.28|0
1631120410000|2021-09-08 17:00:10|606.87|604.47|606.87|604.47|606.87|604.47|606.87|604.47|0
1631120420000|2021-09-08 17:00:20|606.68|604.28|606.87|604.47|606.87|604.47|606.68|604.28|0
1631120430000|2021-09-08 17:00:30|607.06|604.66|607.06|604.66|607.06|604.66|606.87|604.47|0
1631120440000|2021-09-08 17:00:40|607.25|604.85|607.64|605.24|607.64|605.24|607.25|604.85|0
1631120450000|2021-09-08 17:00:50|607.45|605.05|607.25|604.85|607.45|605.05|607.25|604.85|0
1631120460000|2021-09-08 17:01:00|607.06|604.66|607.25|604.85|607.25|604.85|607.06|604.66|0
1631120470000|2021-09-08 17:01:10|607.45|605.05|607.45|605.05|607.64|605.24|607.45|605.05|0
1631120480000|2021-09-08 17:01:20|607.64|605.24|607.45|605.05|607.64|605.24|607.45|605.05|0
1631120490000|2021-09-08 17:01:30|607.25|604.85|607.25|604.85|607.25|604.85|607.06|604.66|0
1631120500000|2021-09-08 17:01:40|607.06|604.66|606.87|604.47|607.06|604.66|606.87|604.47|0
1631120510000|2021-09-08 17:01:50|606.68|604.28|606.68|604.28|606.68|604.28|606.68|604.28|0
1631120520000|2021-09-08 17:02:00|606.87|604.47|606.68|604.28|606.87|604.47|606.68|604.28|0
1631120530000|2021-09-08 17:02:10|606.87|604.47|606.68|604.28|606.87|604.47|606.68|604.28|0
1631120540000|2021-09-08 17:02:20|607.06|604.66|607.64|605.24|607.64|605.24|607.06|604.66|0
1631120550000|2021-09-08 17:02:30|607.45|605.05|606.68|604.28|607.45|605.05|606.68|604.28|0
1631120570000|2021-09-08 17:02:50|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1631120580000|2021-09-08 17:03:00|606.68|604.28|606.87|604.47|606.87|604.47|606.68|604.28|0
1631120590000|2021-09-08 17:03:10|606.68|604.28|607.25|604.85|607.25|604.85|606.68|604.28|0
1631120600000|2021-09-08 17:03:20|607.06|604.66|607.45|605.05|607.45|605.05|607.06|604.66|0
1631120610000|2021-09-08 17:03:30|607.64|605.24|607.45|605.05|607.64|605.24|607.45|605.05|0
1631120620000|2021-09-08 17:03:40|607.06|604.66|606.68|604.28|607.06|604.66|606.68|604.28|0
1631120630000|2021-09-08 17:03:50|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1631120640000|2021-09-08 17:04:00|606.68|604.28|606.68|604.28|606.68|604.28|606.48|604.08|0
1631120650000|2021-09-08 17:04:10|606.48|604.08|606.48|604.08|606.68|604.28|606.48|604.08|0
1631120660000|2021-09-08 17:04:20|606.29|603.89|606.87|604.47|606.87|604.47|606.29|603.89|0
1631120670000|2021-09-08 17:04:30|607.06|604.66|607.25|604.85|607.25|604.85|607.06|604.66|0
1631120680000|2021-09-08 17:04:40|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1631120690000|2021-09-08 17:04:50|607.25|604.85|607.25|604.85|607.44|605.04|607.25|604.85|0
1631120700000|2021-09-08 17:05:00|607.34|604.94|607.25|604.85|607.34|604.94|607.25|604.85|0
1631120710000|2021-09-08 17:05:10|606.87|604.47|607.25|604.85|607.25|604.85|606.87|604.47|0
1631120720000|2021-09-08 17:05:20|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631120730000|2021-09-08 17:05:30|608.02|605.62|607.83|605.43|608.02|605.62|607.83|605.43|0
1631120740000|2021-09-08 17:05:40|607.64|605.24|607.44|605.04|607.64|605.24|607.44|605.04|0
1631120750000|2021-09-08 17:05:50|607.25|604.85|607.25|604.85|607.34|604.94|607.25|604.85|0
1631120760000|2021-09-08 17:06:00|607.06|604.66|607.64|605.24|607.64|605.24|607.06|604.66|0
1631120770000|2021-09-08 17:06:10|607.44|605.04|607.44|605.04|607.64|605.24|607.44|605.04|0
1631120790000|2021-09-08 17:06:30|607.25|604.85|608.02|605.62|608.02|605.62|607.25|604.85|0
1631120800000|2021-09-08 17:06:40|608.6|606.2|608.79|606.39|608.79|606.39|608.6|606.2|0
1631120820000|2021-09-08 17:07:00|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1631120830000|2021-09-08 17:07:10|608.79|606.39|609.37|606.97|609.37|606.97|608.79|606.39|0
1631120840000|2021-09-08 17:07:20|609.18|606.78|609.18|606.78|609.18|606.78|608.98|606.58|0
1631120850000|2021-09-08 17:07:30|609.37|606.97|609.18|606.78|609.37|606.97|608.98|606.58|0
1631120860000|2021-09-08 17:07:40|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1631120870000|2021-09-08 17:07:50|609.18|606.78|608.98|606.58|609.18|606.78|608.98|606.58|0
1631120880000|2021-09-08 17:08:00|609.37|606.97|608.6|606.2|609.37|606.97|608.6|606.2|0
1631120890000|2021-09-08 17:08:10|608.21|605.81|608.02|605.62|608.21|605.81|608.02|605.62|0
1631120900000|2021-09-08 17:08:20|608.21|605.81|608.02|605.62|608.21|605.81|607.83|605.43|0
1631120910000|2021-09-08 17:08:30|607.83|605.43|607.83|605.43|608.02|605.62|607.83|605.43|0
1631120920000|2021-09-08 17:08:40|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631120930000|2021-09-08 17:08:50|607.44|605.04|606.87|604.47|607.44|605.04|606.87|604.47|0
1631120940000|2021-09-08 17:09:00|607.06|604.66|606.67|604.27|607.06|604.66|606.48|604.08|0
1631120950000|2021-09-08 17:09:10|606.87|604.47|606.87|604.47|607.06|604.66|606.87|604.47|0
1631120960000|2021-09-08 17:09:20|607.06|604.66|606.48|604.08|607.06|604.66|606.48|604.08|0
1631120970000|2021-09-08 17:09:30|606.29|603.89|606.1|603.7|606.48|604.08|606.1|603.7|0
1631120980000|2021-09-08 17:09:40|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1631120990000|2021-09-08 17:09:50|605.71|603.31|605.71|603.31|605.9|603.5|605.71|603.31|0
1631121000000|2021-09-08 17:10:00|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1631121010000|2021-09-08 17:10:10|605.9|603.5|605.52|603.12|605.9|603.5|605.52|603.12|0
1631121020000|2021-09-08 17:10:20|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121030000|2021-09-08 17:10:30|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1631121040000|2021-09-08 17:10:40|605.52|603.12|605.71|603.31|605.71|603.31|605.52|603.12|0
1631121050000|2021-09-08 17:10:50|605.52|603.12|605.52|603.12|605.71|603.31|605.52|603.12|0
1631121060000|2021-09-08 17:11:00|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121070000|2021-09-08 17:11:10|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1631121080000|2021-09-08 17:11:20|605.71|603.31|605.52|603.12|605.71|603.31|605.52|603.12|0
1631121090000|2021-09-08 17:11:30|605.33|602.93|605.52|603.12|605.52|603.12|605.33|602.93|0
1631121120000|2021-09-08 17:12:00|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121130000|2021-09-08 17:12:10|605.9|603.5|605.9|603.5|605.9|603.5|605.9|603.5|0
1631121140000|2021-09-08 17:12:20|605.71|603.31|605.9|603.5|605.9|603.5|605.71|603.31|0
1631121160000|2021-09-08 17:12:40|606.09|603.69|606.29|603.89|606.29|603.89|606.09|603.69|0
1631121180000|2021-09-08 17:13:00|606.09|603.69|606.48|604.08|606.48|604.08|606.09|603.69|0
1631121220000|2021-09-08 17:13:40|606.09|603.69|605.9|603.5|606.09|603.69|605.9|603.5|0
1631121230000|2021-09-08 17:13:50|605.71|603.31|605.9|603.5|605.9|603.5|605.71|603.31|0
1631121240000|2021-09-08 17:14:00|605.71|603.31|605.71|603.31|605.9|603.5|605.71|603.31|0
1631121250000|2021-09-08 17:14:10|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1631121270000|2021-09-08 17:14:30|605.32|602.92|605.52|603.12|605.52|603.12|605.32|602.92|0
1631121280000|2021-09-08 17:14:40|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121290000|2021-09-08 17:14:50|605.52|603.12|605.71|603.31|605.71|603.31|605.32|602.92|0
1631121320000|2021-09-08 17:15:20|605.9|603.5|606.09|603.69|606.09|603.69|605.9|603.5|0
1631121330000|2021-09-08 17:15:30|606.29|603.89|606.29|603.89|606.29|603.89|606.29|603.89|0
1631121340000|2021-09-08 17:15:40|606.09|603.69|605.52|603.12|606.09|603.69|605.52|603.12|0
1631121350000|2021-09-08 17:15:50|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1631121360000|2021-09-08 17:16:00|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1631121380000|2021-09-08 17:16:20|605.32|602.92|605.52|603.12|605.52|603.12|605.32|602.92|0
1631121390000|2021-09-08 17:16:30|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121400000|2021-09-08 17:16:40|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1631121410000|2021-09-08 17:16:50|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121420000|2021-09-08 17:17:00|605.9|603.5|605.9|603.5|605.9|603.5|605.71|603.31|0
1631121430000|2021-09-08 17:17:10|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1631121440000|2021-09-08 17:17:20|605.52|603.12|605.32|602.92|605.52|603.12|605.32|602.92|0
1631121450000|2021-09-08 17:17:30|605.52|603.12|605.52|603.12|605.52|603.12|605.32|602.92|0
1631121460000|2021-09-08 17:17:40|605.71|603.31|605.9|603.5|605.9|603.5|605.52|603.12|0
1631121470000|2021-09-08 17:17:50|605.71|603.31|605.52|603.12|605.71|603.31|605.52|603.12|0
1631121480000|2021-09-08 17:18:00|605.71|603.31|605.9|603.5|605.9|603.5|605.71|603.31|0
1631121490000|2021-09-08 17:18:10|605.71|603.31|605.71|603.31|605.9|603.5|605.71|603.31|0
1631121500000|2021-09-08 17:18:20|605.9|603.5|606.09|603.69|606.09|603.69|605.9|603.5|0
1631121510000|2021-09-08 17:18:30|606.28|603.88|606.28|603.88|606.48|604.08|606.28|603.88|0
1631121520000|2021-09-08 17:18:40|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631121530000|2021-09-08 17:18:50|606.48|604.08|606.48|604.08|606.48|604.08|606.48|604.08|0
1631121540000|2021-09-08 17:19:00|606.28|603.88|606.67|604.27|606.67|604.27|606.28|603.88|0
1631121550000|2021-09-08 17:19:10|606.48|604.08|606.86|604.46|606.86|604.46|606.48|604.08|0
1631121570000|2021-09-08 17:19:30|607.05|604.65|607.25|604.85|607.25|604.85|607.05|604.65|0
1631121580000|2021-09-08 17:19:40|607.44|605.04|607.25|604.85|607.44|605.04|607.25|604.85|0
1631121600000|2021-09-08 17:20:00|607.63|605.23|607.63|605.23|607.63|605.23|607.44|605.04|0
1631121610000|2021-09-08 17:20:10|607.44|605.04|607.05|604.65|607.44|605.04|607.05|604.65|0
1631121620000|2021-09-08 17:20:20|606.86|604.46|606.86|604.46|607.05|604.65|606.86|604.46|0
1631121630000|2021-09-08 17:20:30|606.67|604.27|606.48|604.08|606.67|604.27|606.48|604.08|0
1631121640000|2021-09-08 17:20:40|606.67|604.27|608.02|605.62|608.02|605.62|606.67|604.27|0
1631121650000|2021-09-08 17:20:50|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631121660000|2021-09-08 17:21:00|608.02|605.62|607.63|605.23|608.02|605.62|607.63|605.23|0
1631121670000|2021-09-08 17:21:10|607.44|605.04|607.25|604.85|607.44|605.04|607.25|604.85|0
1631121680000|2021-09-08 17:21:20|607.05|604.65|606.67|604.27|607.05|604.65|606.67|604.27|0
1631121690000|2021-09-08 17:21:30|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631121700000|2021-09-08 17:21:40|606.48|604.08|606.67|604.27|606.67|604.27|606.48|604.08|0
1631121710000|2021-09-08 17:21:50|606.48|604.08|606.48|604.08|606.48|604.08|606.28|603.88|0
1631121720000|2021-09-08 17:22:00|606.28|603.88|606.67|604.27|606.67|604.27|606.09|603.69|0
1631121730000|2021-09-08 17:22:10|606.48|604.08|606.47|604.07|606.48|604.08|606.28|603.88|0
1631121740000|2021-09-08 17:22:20|606.67|604.27|606.47|604.07|606.67|604.27|606.47|604.07|0
1631121750000|2021-09-08 17:22:30|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631121760000|2021-09-08 17:22:40|606.67|604.27|606.28|603.88|606.67|604.27|606.28|603.88|0
1631121770000|2021-09-08 17:22:50|606.47|604.07|606.47|604.07|606.47|604.07|606.28|603.88|0
1631121780000|2021-09-08 17:23:00|606.28|603.88|606.47|604.07|606.67|604.27|606.28|603.88|0
1631121790000|2021-09-08 17:23:10|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631121800000|2021-09-08 17:23:20|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631121810000|2021-09-08 17:23:30|606.09|603.69|606.47|604.07|606.47|604.07|606.09|603.69|0
1631121820000|2021-09-08 17:23:40|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631121830000|2021-09-08 17:23:50|606.47|604.07|606.67|604.27|606.86|604.46|606.47|604.07|0
1631121840000|2021-09-08 17:24:00|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1631121850000|2021-09-08 17:24:10|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631121860000|2021-09-08 17:24:20|606.67|604.27|606.28|603.88|606.67|604.27|606.28|603.88|0
1631121870000|2021-09-08 17:24:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631121880000|2021-09-08 17:24:40|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631121890000|2021-09-08 17:24:50|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631121900000|2021-09-08 17:25:00|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631121910000|2021-09-08 17:25:10|606.86|604.46|606.86|604.46|606.86|604.46|606.47|604.07|0
1631121920000|2021-09-08 17:25:20|606.67|604.27|606.86|604.46|606.86|604.46|606.67|604.27|0
1631121930000|2021-09-08 17:25:30|606.67|604.27|607.05|604.65|607.05|604.65|606.67|604.27|0
1631121940000|2021-09-08 17:25:40|607.24|604.84|607.24|604.84|607.44|605.04|607.24|604.84|0
1631121950000|2021-09-08 17:25:50|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1631121960000|2021-09-08 17:26:00|607.24|604.84|607.63|605.23|607.63|605.23|607.24|604.84|0
1631121970000|2021-09-08 17:26:10|607.44|605.04|607.63|605.23|607.63|605.23|607.44|605.04|0
1631121980000|2021-09-08 17:26:20|607.82|605.42|608.01|605.61|608.01|605.61|607.63|605.23|0
1631121990000|2021-09-08 17:26:30|607.82|605.42|607.44|605.04|607.82|605.42|607.44|605.04|0
1631122000000|2021-09-08 17:26:40|607.63|605.23|607.44|605.04|607.63|605.23|607.44|605.04|0
1631122010000|2021-09-08 17:26:50|607.63|605.23|607.63|605.23|607.63|605.23|607.44|605.04|0
1631122020000|2021-09-08 17:27:00|607.82|605.42|607.44|605.04|607.82|605.42|607.44|605.04|0
1631122040000|2021-09-08 17:27:20|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1631122060000|2021-09-08 17:27:40|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1631122070000|2021-09-08 17:27:50|607.82|605.42|608.01|605.61|608.01|605.61|607.82|605.42|0
1631122080000|2021-09-08 17:28:00|607.82|605.42|608.01|605.61|608.01|605.61|607.82|605.42|0
1631122090000|2021-09-08 17:28:10|608.2|605.8|608.01|605.61|608.2|605.8|608.01|605.61|0
1631122100000|2021-09-08 17:28:20|608.2|605.8|608.2|605.8|608.4|606|608.2|605.8|0
1631122110000|2021-09-08 17:28:30|608.4|606|608.59|606.19|608.59|606.19|608.4|606|0
1631122120000|2021-09-08 17:28:40|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1631122130000|2021-09-08 17:28:50|608.4|606|608.4|606|608.4|606|608.4|606|0
1631122140000|2021-09-08 17:29:00|608.2|605.8|608.2|605.8|608.2|605.8|608.01|605.61|0
1631122150000|2021-09-08 17:29:10|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1631122160000|2021-09-08 17:29:20|608.01|605.61|608.78|606.38|608.78|606.38|608.01|605.61|0
1631122170000|2021-09-08 17:29:30|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1631122180000|2021-09-08 17:29:40|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1631122200000|2021-09-08 17:30:00|609.17|606.77|609.36|606.96|609.36|606.96|608.97|606.57|0
1631122210000|2021-09-08 17:30:10|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1631122220000|2021-09-08 17:30:20|609.17|606.77|609.17|606.77|609.36|606.96|609.17|606.77|0
1631122230000|2021-09-08 17:30:30|608.97|606.57|608.78|606.38|608.97|606.57|608.78|606.38|0
1631122240000|2021-09-08 17:30:40|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631122250000|2021-09-08 17:30:50|608.78|606.38|608.78|606.38|608.78|606.38|608.59|606.19|0
1631122260000|2021-09-08 17:31:00|608.4|606|608.59|606.19|608.59|606.19|608.4|606|0
1631122280000|2021-09-08 17:31:20|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1631122290000|2021-09-08 17:31:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631122300000|2021-09-08 17:31:40|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631122310000|2021-09-08 17:31:50|609.17|606.77|609.17|606.77|609.17|606.77|609.17|606.77|0
1631122320000|2021-09-08 17:32:00|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631122330000|2021-09-08 17:32:10|609.17|606.77|609.55|607.15|609.55|607.15|609.17|606.77|0
1631122340000|2021-09-08 17:32:20|609.36|606.96|609.55|607.15|609.55|607.15|609.36|606.96|0
1631122360000|2021-09-08 17:32:40|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631122370000|2021-09-08 17:32:50|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631122380000|2021-09-08 17:33:00|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631122390000|2021-09-08 17:33:10|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631122400000|2021-09-08 17:33:20|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1631122420000|2021-09-08 17:33:40|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631122430000|2021-09-08 17:33:50|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631122440000|2021-09-08 17:34:00|609.36|606.96|609.17|606.77|609.36|606.96|609.17|606.77|0
1631122450000|2021-09-08 17:34:10|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631122460000|2021-09-08 17:34:20|608.78|606.38|608.59|606.19|608.97|606.57|608.59|606.19|0
1631122470000|2021-09-08 17:34:30|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631122480000|2021-09-08 17:34:40|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1631122490000|2021-09-08 17:34:50|608.78|606.38|608.2|605.8|608.78|606.38|608.2|605.8|0
1631122500000|2021-09-08 17:35:00|608.59|606.19|608.39|605.99|608.59|606.19|608.39|605.99|0
1631122510000|2021-09-08 17:35:10|608.59|606.19|608.2|605.8|608.59|606.19|608.2|605.8|0
1631122520000|2021-09-08 17:35:20|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631122530000|2021-09-08 17:35:30|608.2|605.8|608.2|605.8|608.2|605.8|608.01|605.61|0
1631122540000|2021-09-08 17:35:40|608.39|605.99|608.2|605.8|608.39|605.99|608.2|605.8|0
1631122560000|2021-09-08 17:36:00|608.39|605.99|608.2|605.8|608.39|605.99|608.2|605.8|0
1631122570000|2021-09-08 17:36:10|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1631122580000|2021-09-08 17:36:20|608.39|605.99|607.82|605.42|608.39|605.99|607.82|605.42|0
1631122610000|2021-09-08 17:36:50|608.01|605.61|607.82|605.42|608.01|605.61|607.82|605.42|0
1631122640000|2021-09-08 17:37:20|608.01|605.61|607.24|604.84|608.01|605.61|607.24|604.84|0
1631122650000|2021-09-08 17:37:30|607.82|605.42|607.62|605.22|607.82|605.42|607.62|605.22|0
1631122660000|2021-09-08 17:37:40|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1631122680000|2021-09-08 17:38:00|608.01|605.61|607.82|605.42|608.01|605.61|607.82|605.42|0
1631122690000|2021-09-08 17:38:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631122700000|2021-09-08 17:38:20|607.82|605.42|607.82|605.42|607.82|605.42|607.62|605.22|0
1631122710000|2021-09-08 17:38:30|608.01|605.61|608.01|605.61|608.2|605.8|608.01|605.61|0
1631122720000|2021-09-08 17:38:40|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631122730000|2021-09-08 17:38:50|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1631122740000|2021-09-08 17:39:00|607.62|605.22|607.62|605.22|607.71|605.31|607.62|605.22|0
1631122750000|2021-09-08 17:39:10|607.81|605.41|608.01|605.61|608.01|605.61|607.81|605.41|0
1631122760000|2021-09-08 17:39:20|607.81|605.41|608.01|605.61|608.01|605.61|607.81|605.41|0
1631122770000|2021-09-08 17:39:30|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631122780000|2021-09-08 17:39:40|608.39|605.99|608.2|605.8|608.39|605.99|608.2|605.8|0
1631122800000|2021-09-08 17:40:00|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1631122810000|2021-09-08 17:40:10|608.58|606.18|608.58|606.18|608.58|606.18|608.58|606.18|0
1631122830000|2021-09-08 17:40:30|608.78|606.38|608.78|606.38|608.78|606.38|608.58|606.18|0
1631122840000|2021-09-08 17:40:40|608.97|606.57|608.97|606.57|608.97|606.57|608.78|606.38|0
1631122850000|2021-09-08 17:40:50|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1631122860000|2021-09-08 17:41:00|608.78|606.38|608.78|606.38|608.97|606.57|608.78|606.38|0
1631122870000|2021-09-08 17:41:10|608.97|606.57|609.16|606.76|609.16|606.76|608.97|606.57|0
1631122880000|2021-09-08 17:41:20|609.36|606.96|609.16|606.76|609.36|606.96|609.16|606.76|0
1631122890000|2021-09-08 17:41:30|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1631122900000|2021-09-08 17:41:40|609.16|606.76|609.36|606.96|609.36|606.96|609.16|606.76|0
1631122910000|2021-09-08 17:41:50|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631122920000|2021-09-08 17:42:00|609.93|607.53|609.55|607.15|609.93|607.53|609.55|607.15|0
1631122930000|2021-09-08 17:42:10|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631122940000|2021-09-08 17:42:20|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631122950000|2021-09-08 17:42:30|609.74|607.34|609.55|607.15|609.74|607.34|609.55|607.15|0
1631122980000|2021-09-08 17:43:00|609.35|606.95|609.16|606.76|609.35|606.95|609.16|606.76|0
1631123000000|2021-09-08 17:43:20|609.35|606.95|609.35|606.95|609.35|606.95|609.16|606.76|0
1631123010000|2021-09-08 17:43:30|609.16|606.76|609.35|606.95|609.35|606.95|609.16|606.76|0
1631123020000|2021-09-08 17:43:40|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631123030000|2021-09-08 17:43:50|609.74|607.34|609.74|607.34|609.74|607.34|609.55|607.15|0
1631123040000|2021-09-08 17:44:00|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631123050000|2021-09-08 17:44:10|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631123060000|2021-09-08 17:44:20|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631123080000|2021-09-08 17:44:40|609.93|607.53|609.93|607.53|609.93|607.53|609.74|607.34|0
1631123090000|2021-09-08 17:44:50|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631123100000|2021-09-08 17:45:00|610.12|607.72|609.55|607.15|610.12|607.72|609.55|607.15|0
1631123110000|2021-09-08 17:45:10|609.74|607.34|609.74|607.34|609.74|607.34|609.55|607.15|0
1631123120000|2021-09-08 17:45:20|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631123130000|2021-09-08 17:45:30|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631123140000|2021-09-08 17:45:40|609.93|607.53|609.74|607.34|609.93|607.53|609.74|607.34|0
1631123150000|2021-09-08 17:45:50|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631123160000|2021-09-08 17:46:00|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1631123170000|2021-09-08 17:46:10|609.93|607.53|610.12|607.72|610.12|607.72|609.93|607.53|0
1631123180000|2021-09-08 17:46:20|609.93|607.53|610.32|607.92|610.32|607.92|609.93|607.53|0
1631123190000|2021-09-08 17:46:30|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1631123200000|2021-09-08 17:46:40|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631123210000|2021-09-08 17:46:50|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631123220000|2021-09-08 17:47:00|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631123230000|2021-09-08 17:47:10|611.08|608.68|611.08|608.68|611.08|608.68|611.08|608.68|0
1631123240000|2021-09-08 17:47:20|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631123250000|2021-09-08 17:47:30|608.13|605.73|608.51|606.11|608.51|606.11|608.13|605.73|0
1631123260000|2021-09-08 17:47:40|609.99|607.59|609.79|607.39|609.99|607.59|609.79|607.39|0
1631123280000|2021-09-08 17:48:00|609.6|607.2|609.6|607.2|609.79|607.39|609.6|607.2|0
1631123290000|2021-09-08 17:48:10|609.79|607.39|609.6|607.2|609.79|607.39|609.6|607.2|0
1631123300000|2021-09-08 17:48:20|609.79|607.39|609.79|607.39|609.99|607.59|609.79|607.39|0
1631123320000|2021-09-08 17:48:40|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1631123330000|2021-09-08 17:48:50|609.41|607.01|609.21|606.81|609.41|607.01|609.21|606.81|0
1631123340000|2021-09-08 17:49:00|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631123360000|2021-09-08 17:49:20|609.21|606.81|609.21|606.81|609.21|606.81|609.02|606.62|0
1631123370000|2021-09-08 17:49:30|609.41|607.01|609.41|607.01|609.41|607.01|609.21|606.81|0
1631123380000|2021-09-08 17:49:40|609.21|606.81|609.41|607.01|609.41|607.01|609.21|606.81|0
1631123400000|2021-09-08 17:50:00|609.6|607.2|609.98|607.58|609.98|607.58|609.6|607.2|0
1631123410000|2021-09-08 17:50:10|610.18|607.78|610.18|607.78|610.18|607.78|609.98|607.58|0
1631123420000|2021-09-08 17:50:20|610.37|607.97|610.18|607.78|610.37|607.97|610.18|607.78|0
1631123430000|2021-09-08 17:50:30|609.98|607.58|609.79|607.39|609.98|607.58|609.79|607.39|0
1631123440000|2021-09-08 17:50:40|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1631123450000|2021-09-08 17:50:50|609.41|607.01|609.02|606.62|609.41|607.01|609.02|606.62|0
1631123460000|2021-09-08 17:51:00|608.83|606.43|610.31|607.91|610.31|607.91|608.83|606.43|0
1631123470000|2021-09-08 17:51:10|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1631123480000|2021-09-08 17:51:20|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1631123490000|2021-09-08 17:51:30|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1631123500000|2021-09-08 17:51:40|609.02|606.62|608.63|606.23|609.02|606.62|608.63|606.23|0
1631123510000|2021-09-08 17:51:50|608.83|606.43|608.44|606.04|608.83|606.43|608.44|606.04|0
1631123520000|2021-09-08 17:52:00|608.63|606.23|608.44|606.04|608.63|606.23|608.44|606.04|0
1631123530000|2021-09-08 17:52:10|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1631123540000|2021-09-08 17:52:20|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1631123550000|2021-09-08 17:52:30|608.25|605.85|608.25|605.85|608.44|606.04|608.25|605.85|0
1631123560000|2021-09-08 17:52:40|608.06|605.66|608.25|605.85|608.25|605.85|608.06|605.66|0
1631123570000|2021-09-08 17:52:50|608.44|606.04|608.25|605.85|608.44|606.04|608.25|605.85|0
1631123580000|2021-09-08 17:53:00|608.44|606.04|608.06|605.66|608.44|606.04|608.06|605.66|0
1631123590000|2021-09-08 17:53:10|608.25|605.85|608.63|606.23|608.63|606.23|608.25|605.85|0
1631123600000|2021-09-08 17:53:20|608.44|606.04|608.83|606.43|608.83|606.43|608.44|606.04|0
1631123610000|2021-09-08 17:53:30|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1631123620000|2021-09-08 17:53:40|608.83|606.43|608.63|606.23|608.83|606.43|608.63|606.23|0
1631123630000|2021-09-08 17:53:50|608.83|606.43|608.83|606.43|608.83|606.43|608.83|606.43|0
1631123640000|2021-09-08 17:54:00|609.02|606.62|609.21|606.81|609.21|606.81|609.02|606.62|0
1631123650000|2021-09-08 17:54:10|609.02|606.62|609.02|606.62|609.02|606.62|609.02|606.62|0
1631123660000|2021-09-08 17:54:20|609.21|606.81|609.02|606.62|609.21|606.81|609.02|606.62|0
1631123670000|2021-09-08 17:54:30|609.21|606.81|609.02|606.62|609.21|606.81|609.02|606.62|0
1631123680000|2021-09-08 17:54:40|609.21|606.81|609.02|606.62|609.21|606.81|609.02|606.62|0
1631123690000|2021-09-08 17:54:50|608.83|606.43|608.83|606.43|609.02|606.62|608.83|606.43|0
1631123700000|2021-09-08 17:55:00|609.02|606.62|608.83|606.43|609.02|606.62|608.83|606.43|0
1631123710000|2021-09-08 17:55:10|608.63|606.23|608.63|606.23|608.83|606.43|608.63|606.23|0
1631123720000|2021-09-08 17:55:20|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1631123730000|2021-09-08 17:55:30|608.83|606.43|608.83|606.43|608.83|606.43|608.83|606.43|0
1631123740000|2021-09-08 17:55:40|608.63|606.23|608.63|606.23|608.83|606.43|608.63|606.23|0
1631123750000|2021-09-08 17:55:50|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1631123760000|2021-09-08 17:56:00|608.34|605.94|608.63|606.23|608.63|606.23|608.25|605.85|0
1631123770000|2021-09-08 17:56:10|608.44|606.04|608.44|606.04|608.44|606.04|608.44|606.04|0
1631123780000|2021-09-08 17:56:20|608.63|606.23|608.63|606.23|608.63|606.23|608.44|606.04|0
1631123790000|2021-09-08 17:56:30|608.44|606.04|608.83|606.43|608.83|606.43|608.44|606.04|0
1631123800000|2021-09-08 17:56:40|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1631123810000|2021-09-08 17:56:50|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1631123820000|2021-09-08 17:57:00|608.44|606.04|608.44|606.04|608.63|606.23|608.44|606.04|0
1631123830000|2021-09-08 17:57:10|608.25|605.85|608.25|605.85|608.25|605.85|608.05|605.65|0
1631123840000|2021-09-08 17:57:20|608.05|605.65|608.05|605.65|608.05|605.65|608.05|605.65|0
1631123850000|2021-09-08 17:57:30|608.25|605.85|608.05|605.65|608.25|605.85|608.05|605.65|0
1631123870000|2021-09-08 17:57:50|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1631123880000|2021-09-08 17:58:00|608.05|605.65|607.67|605.27|608.05|605.65|607.67|605.27|0
1631123890000|2021-09-08 17:58:10|607.86|605.46|607.67|605.27|607.86|605.46|607.67|605.27|0
1631123900000|2021-09-08 17:58:20|607.48|605.08|607.48|605.08|607.48|605.08|607.48|605.08|0
1631123920000|2021-09-08 17:58:40|607.67|605.27|607.67|605.27|607.67|605.27|607.67|605.27|0
1631123930000|2021-09-08 17:58:50|607.48|605.08|607.48|605.08|607.48|605.08|607.48|605.08|0
1631123940000|2021-09-08 17:59:00|607.28|604.88|607.28|604.88|607.28|604.88|607.09|604.69|0
1631123950000|2021-09-08 17:59:10|607.09|604.69|606.9|604.5|607.09|604.69|606.9|604.5|0
1631123960000|2021-09-08 17:59:20|607.09|604.69|607.09|604.69|607.09|604.69|607.09|604.69|0
1631123970000|2021-09-08 17:59:30|606.9|604.5|607.09|604.69|607.09|604.69|606.9|604.5|0
1631123980000|2021-09-08 17:59:40|607.28|604.88|607.09|604.69|607.28|604.88|607.09|604.69|0
1631124010000|2021-09-08 18:00:10|607.28|604.88|607.28|604.88|607.28|604.88|607.09|604.69|0
1631124020000|2021-09-08 18:00:20|607.67|605.27|608.05|605.65|608.05|605.65|607.67|605.27|0
1631124030000|2021-09-08 18:00:30|607.86|605.46|608.05|605.65|608.05|605.65|607.86|605.46|0
1631124040000|2021-09-08 18:00:40|608.25|605.85|607.67|605.27|608.25|605.85|607.67|605.27|0
1631124050000|2021-09-08 18:00:50|607.86|605.46|607.86|605.46|607.86|605.46|607.86|605.46|0
1631124060000|2021-09-08 18:01:00|608.05|605.65|608.44|606.04|608.44|606.04|608.05|605.65|0
1631124070000|2021-09-08 18:01:10|608.25|605.85|608.63|606.23|608.63|606.23|608.25|605.85|0
1631124080000|2021-09-08 18:01:20|609.02|606.62|609.21|606.81|609.4|607|609.02|606.62|0
1631124090000|2021-09-08 18:01:30|608.82|606.42|608.63|606.23|609.02|606.62|608.63|606.23|0
1631124100000|2021-09-08 18:01:40|609.02|606.62|609.4|607|609.4|607|608.82|606.42|0
1631124110000|2021-09-08 18:01:50|609.98|607.58|610.37|607.97|610.56|608.16|609.98|607.58|0
1631124120000|2021-09-08 18:02:00|610.94|608.54|610.75|608.35|610.94|608.54|610.75|608.35|0
1631124130000|2021-09-08 18:02:10|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631124140000|2021-09-08 18:02:20|611.33|608.93|611.33|608.93|611.33|608.93|611.14|608.74|0
1631124150000|2021-09-08 18:02:30|611.14|608.74|609.98|607.58|611.14|608.74|609.98|607.58|0
1631124160000|2021-09-08 18:02:40|609.79|607.39|609.4|607|609.79|607.39|609.4|607|0
1631124170000|2021-09-08 18:02:50|609.59|607.19|608.82|606.42|609.59|607.19|608.82|606.42|0
1631124180000|2021-09-08 18:03:00|609.02|606.62|609.02|606.62|609.02|606.62|608.63|606.23|0
1631124190000|2021-09-08 18:03:10|609.21|606.81|609.21|606.81|609.21|606.81|609.21|606.81|0
1631124200000|2021-09-08 18:03:20|609.4|607|609.21|606.81|609.59|607.19|609.21|606.81|0
1631124210000|2021-09-08 18:03:30|609.4|607|610.75|608.35|610.75|608.35|609.4|607|0
1631124220000|2021-09-08 18:03:40|611.14|608.74|612.3|609.9|612.49|610.09|611.14|608.74|0
1631124230000|2021-09-08 18:03:50|612.1|609.7|611.91|609.51|612.1|609.7|611.72|609.32|0
1631124240000|2021-09-08 18:04:00|612.1|609.7|612.1|609.7|612.1|609.7|611.91|609.51|0
1631124250000|2021-09-08 18:04:10|612.3|609.9|612.3|609.9|612.3|609.9|612.1|609.7|0
1631124260000|2021-09-08 18:04:20|612.29|609.89|611.33|608.93|612.29|609.89|611.33|608.93|0
1631124270000|2021-09-08 18:04:30|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631124280000|2021-09-08 18:04:40|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631124290000|2021-09-08 18:04:50|610.94|608.54|610.94|608.54|610.94|608.54|610.75|608.35|0
1631124300000|2021-09-08 18:05:00|610.75|608.35|611.14|608.74|611.14|608.74|610.75|608.35|0
1631124310000|2021-09-08 18:05:10|611.33|608.93|611.14|608.74|611.33|608.93|611.14|608.74|0
1631124320000|2021-09-08 18:05:20|611.52|609.12|611.52|609.12|611.72|609.32|611.52|609.12|0
1631124330000|2021-09-08 18:05:30|611.33|608.93|611.14|608.74|611.33|608.93|610.94|608.54|0
1631124340000|2021-09-08 18:05:40|611.33|608.93|611.14|608.74|611.33|608.93|611.14|608.74|0
1631124350000|2021-09-08 18:05:50|610.94|608.54|610.94|608.54|611.14|608.74|610.94|608.54|0
1631124360000|2021-09-08 18:06:00|610.56|608.16|611.14|608.74|611.14|608.74|610.56|608.16|0
1631124370000|2021-09-08 18:06:10|610.94|608.54|610.75|608.35|610.94|608.54|610.75|608.35|0
1631124380000|2021-09-08 18:06:20|610.56|608.16|610.36|607.96|610.56|608.16|610.36|607.96|0
1631124390000|2021-09-08 18:06:30|609.98|607.58|609.4|607|609.98|607.58|609.4|607|0
1631124400000|2021-09-08 18:06:40|609.59|607.19|609.98|607.58|609.98|607.58|609.59|607.19|0
1631124410000|2021-09-08 18:06:50|609.78|607.38|609.78|607.38|609.98|607.58|609.78|607.38|0
1631124420000|2021-09-08 18:07:00|609.98|607.58|609.4|607|609.98|607.58|609.4|607|0
1631124430000|2021-09-08 18:07:10|609.59|607.19|609.59|607.19|609.59|607.19|609.4|607|0
1631124440000|2021-09-08 18:07:20|609.4|607|609.3|606.9|609.59|607.19|609.3|606.9|0
1631124450000|2021-09-08 18:07:30|609.59|607.19|609.4|607|609.59|607.19|609.4|607|0
1631124460000|2021-09-08 18:07:40|609.59|607.19|609.4|607|609.59|607.19|609.4|607|0
1631124470000|2021-09-08 18:07:50|609.59|607.19|609.59|607.19|609.78|607.38|609.59|607.19|0
1631124480000|2021-09-08 18:08:00|609.4|607|609.4|607|609.59|607.19|609.4|607|0
1631124490000|2021-09-08 18:08:10|609.21|606.81|609.78|607.38|609.78|607.38|609.21|606.81|0
1631124510000|2021-09-08 18:08:30|609.98|607.58|610.17|607.77|610.36|607.96|609.98|607.58|0
1631124520000|2021-09-08 18:08:40|609.98|607.58|609.4|607|609.98|607.58|609.4|607|0
1631124530000|2021-09-08 18:08:50|609.59|607.19|609.78|607.38|609.78|607.38|609.59|607.19|0
1631124540000|2021-09-08 18:09:00|609.59|607.19|609.78|607.38|609.98|607.58|609.59|607.19|0
1631124550000|2021-09-08 18:09:10|609.59|607.19|609.59|607.19|609.78|607.38|609.59|607.19|0
1631124560000|2021-09-08 18:09:20|609.78|607.38|609.78|607.38|609.78|607.38|609.59|607.19|0
1631124570000|2021-09-08 18:09:30|609.4|607|609.59|607.19|609.59|607.19|609.4|607|0
1631124580000|2021-09-08 18:09:40|609.78|607.38|609.59|607.19|609.78|607.38|609.59|607.19|0
1631124590000|2021-09-08 18:09:50|609.78|607.38|610.17|607.77|610.17|607.77|609.78|607.38|0
1631124600000|2021-09-08 18:10:00|610.36|607.96|609.98|607.58|610.36|607.96|609.98|607.58|0
1631124610000|2021-09-08 18:10:10|610.17|607.77|610.75|608.35|610.75|608.35|610.17|607.77|0
1631124620000|2021-09-08 18:10:20|610.55|608.15|610.75|608.35|610.75|608.35|610.55|608.15|0
1631124630000|2021-09-08 18:10:30|610.55|608.15|610.36|607.96|610.55|608.15|610.36|607.96|0
1631124640000|2021-09-08 18:10:40|610.17|607.77|610.55|608.15|610.55|608.15|610.17|607.77|0
1631124650000|2021-09-08 18:10:50|610.75|608.35|610.55|608.15|610.75|608.35|610.55|608.15|0
1631124660000|2021-09-08 18:11:00|610.36|607.96|610.36|607.96|610.36|607.96|610.17|607.77|0
1631124670000|2021-09-08 18:11:10|610.55|608.15|610.45|608.05|610.55|608.15|610.45|608.05|0
1631124680000|2021-09-08 18:11:20|610.55|608.15|610.36|607.96|610.75|608.35|610.36|607.96|0
1631124690000|2021-09-08 18:11:30|610.55|608.15|610.55|608.15|610.55|608.15|610.36|607.96|0
1631124700000|2021-09-08 18:11:40|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631124710000|2021-09-08 18:11:50|610.94|608.54|611.13|608.73|611.13|608.73|610.94|608.54|0
1631124720000|2021-09-08 18:12:00|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631124730000|2021-09-08 18:12:10|611.13|608.73|611.13|608.73|611.13|608.73|610.94|608.54|0
1631124740000|2021-09-08 18:12:20|610.94|608.54|610.75|608.35|610.94|608.54|610.55|608.15|0
1631124750000|2021-09-08 18:12:30|610.65|608.25|610.75|608.35|610.75|608.35|610.55|608.15|0
1631124760000|2021-09-08 18:12:40|610.94|608.54|611.13|608.73|611.13|608.73|610.94|608.54|0
1631124770000|2021-09-08 18:12:50|611.33|608.93|611.33|608.93|611.33|608.93|611.33|608.93|0
1631124780000|2021-09-08 18:13:00|611.52|609.12|611.52|609.12|611.52|609.12|611.52|609.12|0
1631124800000|2021-09-08 18:13:20|611.33|608.93|611.33|608.93|611.52|609.12|611.33|608.93|0
1631124810000|2021-09-08 18:13:30|611.13|608.73|611.33|608.93|611.33|608.93|611.13|608.73|0
1631124820000|2021-09-08 18:13:40|611.13|608.73|611.13|608.73|611.13|608.73|611.13|608.73|0
1631124830000|2021-09-08 18:13:50|611.33|608.93|611.13|608.73|611.33|608.93|611.13|608.73|0
1631124840000|2021-09-08 18:14:00|611.33|608.93|611.52|609.12|611.52|609.12|611.33|608.93|0
1631124850000|2021-09-08 18:14:10|611.33|608.93|611.52|609.12|611.9|609.5|611.33|608.93|0
1631124860000|2021-09-08 18:14:20|611.71|609.31|611.71|609.31|611.71|609.31|611.71|609.31|0
1631124870000|2021-09-08 18:14:30|611.52|609.12|611.71|609.31|611.71|609.31|611.52|609.12|0
1631124880000|2021-09-08 18:14:40|611.52|609.12|611.71|609.31|611.71|609.31|611.52|609.12|0
1631124890000|2021-09-08 18:14:50|611.9|609.5|611.9|609.5|611.9|609.5|611.9|609.5|0
1631124900000|2021-09-08 18:15:00|611.71|609.31|611.9|609.5|612.1|609.7|611.71|609.31|0
1631124910000|2021-09-08 18:15:10|611.71|609.31|611.9|609.5|611.9|609.5|611.71|609.31|0
1631124920000|2021-09-08 18:15:20|611.52|609.12|611.52|609.12|611.52|609.12|611.52|609.12|0
1631124930000|2021-09-08 18:15:30|610.55|608.15|610.55|608.15|610.75|608.35|610.55|608.15|0
1631124940000|2021-09-08 18:15:40|610.17|607.77|610.17|607.77|610.17|607.77|610.17|607.77|0
1631124950000|2021-09-08 18:15:50|610.36|607.96|610.17|607.77|610.36|607.96|610.17|607.77|0
1631124960000|2021-09-08 18:16:00|610.36|607.96|610.36|607.96|610.36|607.96|609.97|607.57|0
1631124970000|2021-09-08 18:16:10|610.55|608.15|610.17|607.77|610.55|608.15|610.17|607.77|0
1631124980000|2021-09-08 18:16:20|610.55|608.15|610.55|608.15|610.55|608.15|610.36|607.96|0
1631124990000|2021-09-08 18:16:30|610.36|607.96|610.17|607.77|610.36|607.96|610.17|607.77|0
1631125000000|2021-09-08 18:16:40|610.36|607.96|610.36|607.96|610.36|607.96|610.17|607.77|0
1631125020000|2021-09-08 18:17:00|610.17|607.77|610.17|607.77|610.17|607.77|609.97|607.57|0
1631125030000|2021-09-08 18:17:10|610.36|607.96|610.17|607.77|610.36|607.96|610.17|607.77|0
1631125040000|2021-09-08 18:17:20|609.97|607.57|609.59|607.19|609.97|607.57|609.59|607.19|0
1631125050000|2021-09-08 18:17:30|609.39|606.99|609.2|606.8|609.39|606.99|609.2|606.8|0
1631125060000|2021-09-08 18:17:40|609.39|606.99|609.39|606.99|609.39|606.99|609.2|606.8|0
1631125070000|2021-09-08 18:17:50|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1631125080000|2021-09-08 18:18:00|609.01|606.61|609.01|606.61|609.01|606.61|609.01|606.61|0
1631125090000|2021-09-08 18:18:10|608.82|606.42|608.82|606.42|608.82|606.42|608.82|606.42|0
1631125100000|2021-09-08 18:18:20|608.62|606.22|608.82|606.42|608.82|606.42|608.62|606.22|0
1631125110000|2021-09-08 18:18:30|609.01|606.61|609.01|606.61|609.2|606.8|609.01|606.61|0
1631125130000|2021-09-08 18:18:50|609.2|606.8|608.82|606.42|609.2|606.8|608.82|606.42|0
1631125140000|2021-09-08 18:19:00|609.01|606.61|608.82|606.42|609.01|606.61|608.82|606.42|0
1631125150000|2021-09-08 18:19:10|608.62|606.22|608.82|606.42|608.82|606.42|608.62|606.22|0
1631125170000|2021-09-08 18:19:30|608.62|606.22|609.01|606.61|609.01|606.61|608.62|606.22|0
1631125180000|2021-09-08 18:19:40|609.2|606.8|609.01|606.61|609.2|606.8|609.01|606.61|0
1631125190000|2021-09-08 18:19:50|608.82|606.42|608.82|606.42|608.82|606.42|608.82|606.42|0
1631125200000|2021-09-08 18:20:00|609.01|606.61|609.2|606.8|609.2|606.8|609.01|606.61|0
1631125210000|2021-09-08 18:20:10|609.01|606.61|609.2|606.8|609.2|606.8|609.01|606.61|0
1631125220000|2021-09-08 18:20:20|609.39|606.99|609.59|607.19|609.59|607.19|609.39|606.99|0
1631125230000|2021-09-08 18:20:30|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631125240000|2021-09-08 18:20:40|609.59|607.19|609.59|607.19|609.59|607.19|609.39|606.99|0
1631125250000|2021-09-08 18:20:50|609.39|606.99|609.59|607.19|609.59|607.19|609.39|606.99|0
1631125260000|2021-09-08 18:21:00|609.78|607.38|609.78|607.38|609.78|607.38|609.78|607.38|0
1631125270000|2021-09-08 18:21:10|609.59|607.19|609.78|607.38|609.78|607.38|609.59|607.19|0
1631125280000|2021-09-08 18:21:20|609.39|606.99|609.01|606.61|609.39|606.99|609.01|606.61|0
1631125290000|2021-09-08 18:21:30|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1631125300000|2021-09-08 18:21:40|609.01|606.61|608.81|606.41|609.01|606.61|608.81|606.41|0
1631125310000|2021-09-08 18:21:50|608.62|606.22|608.81|606.41|608.81|606.41|608.62|606.22|0
1631125320000|2021-09-08 18:22:00|608.62|606.22|608.81|606.41|608.81|606.41|608.62|606.22|0
1631125330000|2021-09-08 18:22:10|608.62|606.22|609.01|606.61|609.01|606.61|608.62|606.22|0
1631125350000|2021-09-08 18:22:30|608.81|606.41|608.62|606.22|608.81|606.41|608.62|606.22|0
1631125360000|2021-09-08 18:22:40|608.81|606.41|608.62|606.22|608.81|606.41|608.62|606.22|0
1631125370000|2021-09-08 18:22:50|608.81|606.41|608.81|606.41|608.81|606.41|608.62|606.22|0
1631125380000|2021-09-08 18:23:00|609.01|606.61|608.91|606.51|609.01|606.61|608.91|606.51|0
1631125390000|2021-09-08 18:23:10|608.81|606.41|609.01|606.61|609.01|606.61|608.81|606.41|0
1631125410000|2021-09-08 18:23:30|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1631125420000|2021-09-08 18:23:40|609.01|606.61|609.01|606.61|609.2|606.8|609.01|606.61|0
1631125430000|2021-09-08 18:23:50|609.2|606.8|609.2|606.8|609.2|606.8|609.2|606.8|0
1631125440000|2021-09-08 18:24:00|608.81|606.41|609.01|606.61|609.01|606.61|608.81|606.41|0
1631125450000|2021-09-08 18:24:10|608.81|606.41|608.62|606.22|608.81|606.41|608.62|606.22|0
1631125460000|2021-09-08 18:24:20|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1631125470000|2021-09-08 18:24:30|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1631125480000|2021-09-08 18:24:40|608.43|606.03|608.43|606.03|608.62|606.22|608.43|606.03|0
1631125490000|2021-09-08 18:24:50|608.23|605.83|608.23|605.83|608.23|605.83|608.23|605.83|0
1631125500000|2021-09-08 18:25:00|608.43|606.03|608.62|606.22|608.62|606.22|608.43|606.03|0
1631125510000|2021-09-08 18:25:10|608.43|606.03|608.43|606.03|608.43|606.03|608.43|606.03|0
1631125520000|2021-09-08 18:25:20|608.62|606.22|608.81|606.41|608.81|606.41|608.62|606.22|0
1631125530000|2021-09-08 18:25:30|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1631125540000|2021-09-08 18:25:40|608.23|605.83|608.81|606.41|608.81|606.41|608.23|605.83|0
1631125570000|2021-09-08 18:26:10|608.62|606.22|608.43|606.03|608.62|606.22|608.43|606.03|0
1631125580000|2021-09-08 18:26:20|608.62|606.22|608.81|606.41|608.81|606.41|608.62|606.22|0
1631125590000|2021-09-08 18:26:30|609|606.6|609|606.6|609.2|606.8|609|606.6|0
1631125610000|2021-09-08 18:26:50|609.2|606.8|609.2|606.8|609.2|606.8|609|606.6|0
1631125620000|2021-09-08 18:27:00|609.39|606.99|609.2|606.8|609.39|606.99|609.2|606.8|0
1631125630000|2021-09-08 18:27:10|609.39|606.99|609.58|607.18|609.58|607.18|609.39|606.99|0
1631125640000|2021-09-08 18:27:20|609.78|607.38|609.78|607.38|609.78|607.38|609.78|607.38|0
1631125650000|2021-09-08 18:27:30|609.58|607.18|609.2|606.8|609.58|607.18|609.2|606.8|0
1631125660000|2021-09-08 18:27:40|609.39|606.99|609.58|607.18|609.58|607.18|609.39|606.99|0
1631125670000|2021-09-08 18:27:50|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631125680000|2021-09-08 18:28:00|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631125690000|2021-09-08 18:28:10|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631125730000|2021-09-08 18:28:50|609.58|607.18|609.78|607.38|609.78|607.38|609.58|607.18|0
1631125740000|2021-09-08 18:29:00|609.97|607.57|609.97|607.57|609.97|607.57|609.97|607.57|0
1631125750000|2021-09-08 18:29:10|610.16|607.76|609.97|607.57|610.16|607.76|609.97|607.57|0
1631125760000|2021-09-08 18:29:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631125770000|2021-09-08 18:29:30|609.97|607.57|609.97|607.57|609.97|607.57|609.77|607.37|0
1631125780000|2021-09-08 18:29:40|609.77|607.37|609.97|607.57|609.97|607.57|609.77|607.37|0
1631125800000|2021-09-08 18:30:00|610.16|607.76|609.58|607.18|610.16|607.76|609.58|607.18|0
1631125810000|2021-09-08 18:30:10|609.77|607.37|609.97|607.57|609.97|607.57|609.77|607.37|0
1631125820000|2021-09-08 18:30:20|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631125830000|2021-09-08 18:30:30|609.97|607.57|609.97|607.57|609.97|607.57|609.97|607.57|0
1631125840000|2021-09-08 18:30:40|609.77|607.37|609.97|607.57|609.97|607.57|609.77|607.37|0
1631125850000|2021-09-08 18:30:50|609.77|607.37|609.58|607.18|609.77|607.37|609.58|607.18|0
1631125860000|2021-09-08 18:31:00|609.39|606.99|609|606.6|609.39|606.99|609|606.6|0
1631125880000|2021-09-08 18:31:20|609.2|606.8|609.39|606.99|609.39|606.99|609|606.6|0
1631125890000|2021-09-08 18:31:30|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631125900000|2021-09-08 18:31:40|609|606.6|609.2|606.8|609.2|606.8|609|606.6|0
1631125920000|2021-09-08 18:32:00|609|606.6|609.2|606.8|609.39|606.99|609|606.6|0
1631125930000|2021-09-08 18:32:10|609|606.6|609.2|606.8|609.2|606.8|609|606.6|0
1631125940000|2021-09-08 18:32:20|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631125950000|2021-09-08 18:32:30|609.2|606.8|609.39|606.99|609.39|606.99|609.2|606.8|0
1631125960000|2021-09-08 18:32:40|609.19|606.79|609.19|606.79|609.39|606.99|609.19|606.79|0
1631125970000|2021-09-08 18:32:50|609|606.6|608.81|606.41|609|606.6|608.81|606.41|0
1631125980000|2021-09-08 18:33:00|609|606.6|609|606.6|609|606.6|608.81|606.41|0
1631125990000|2021-09-08 18:33:10|609.19|606.79|609.39|606.99|609.39|606.99|609.19|606.79|0
1631126000000|2021-09-08 18:33:20|609.19|606.79|609.58|607.18|609.58|607.18|609.19|606.79|0
1631126010000|2021-09-08 18:33:30|609.39|606.99|609.58|607.18|609.58|607.18|609.39|606.99|0
1631126020000|2021-09-08 18:33:40|609.77|607.37|609.58|607.18|609.77|607.37|609.58|607.18|0
1631126030000|2021-09-08 18:33:50|609.77|607.37|609.77|607.37|609.77|607.37|609.58|607.18|0
1631126040000|2021-09-08 18:34:00|609.58|607.18|609.77|607.37|609.77|607.37|609.58|607.18|0
1631126050000|2021-09-08 18:34:10|609.97|607.57|610.35|607.95|610.35|607.95|609.97|607.57|0
1631126060000|2021-09-08 18:34:20|610.16|607.76|609.97|607.57|610.16|607.76|609.97|607.57|0
1631126070000|2021-09-08 18:34:30|609.77|607.37|609.97|607.57|609.97|607.57|609.77|607.37|0
1631126080000|2021-09-08 18:34:40|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631126090000|2021-09-08 18:34:50|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631126100000|2021-09-08 18:35:00|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631126120000|2021-09-08 18:35:20|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631126140000|2021-09-08 18:35:40|609.96|607.56|610.35|607.95|610.35|607.95|609.96|607.56|0
1631126150000|2021-09-08 18:35:50|610.16|607.76|610.35|607.95|610.35|607.95|610.16|607.76|0
1631126160000|2021-09-08 18:36:00|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1631126170000|2021-09-08 18:36:10|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631126180000|2021-09-08 18:36:20|609.77|607.37|609.58|607.18|609.77|607.37|609.39|606.99|0
1631126190000|2021-09-08 18:36:30|609.77|607.37|609.77|607.37|609.77|607.37|609.77|607.37|0
1631126200000|2021-09-08 18:36:40|609.58|607.18|609.58|607.18|609.58|607.18|609.58|607.18|0
1631126220000|2021-09-08 18:37:00|609.77|607.37|609.58|607.18|609.77|607.37|609.58|607.18|0
1631126230000|2021-09-08 18:37:10|609.77|607.37|609.77|607.37|609.77|607.37|609.58|607.18|0
1631126240000|2021-09-08 18:37:20|609.39|606.99|609.19|606.79|609.39|606.99|609.19|606.79|0
1631126250000|2021-09-08 18:37:30|609.39|606.99|609.39|606.99|609.39|606.99|609.39|606.99|0
1631126260000|2021-09-08 18:37:40|609.58|607.18|609.58|607.18|609.58|607.18|609.58|607.18|0
1631126280000|2021-09-08 18:38:00|609.77|607.37|609.58|607.18|609.77|607.37|609.39|606.99|0
1631126290000|2021-09-08 18:38:10|609.77|607.37|609.77|607.37|609.96|607.56|609.77|607.37|0
1631126320000|2021-09-08 18:38:40|609.58|607.18|609.39|606.99|609.58|607.18|609.39|606.99|0
1631126330000|2021-09-08 18:38:50|609.19|606.79|609|606.6|609.19|606.79|609|606.6|0
1631126340000|2021-09-08 18:39:00|609.19|606.79|609|606.6|609.19|606.79|609|606.6|0
1631126350000|2021-09-08 18:39:10|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126360000|2021-09-08 18:39:20|609|606.6|609|606.6|609|606.6|609|606.6|0
1631126370000|2021-09-08 18:39:30|609.19|606.79|609|606.6|609.19|606.79|609|606.6|0
1631126380000|2021-09-08 18:39:40|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126390000|2021-09-08 18:39:50|609.38|606.98|609.77|607.37|609.77|607.37|609.38|606.98|0
1631126400000|2021-09-08 18:40:00|609.96|607.56|609.77|607.37|609.96|607.56|609.77|607.37|0
1631126410000|2021-09-08 18:40:10|609.58|607.18|609.38|606.98|609.58|607.18|609.38|606.98|0
1631126420000|2021-09-08 18:40:20|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126430000|2021-09-08 18:40:30|609|606.6|609|606.6|609.19|606.79|609|606.6|0
1631126440000|2021-09-08 18:40:40|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126450000|2021-09-08 18:40:50|609|606.6|609|606.6|609|606.6|608.81|606.41|0
1631126470000|2021-09-08 18:41:10|608.81|606.41|608.81|606.41|608.81|606.41|608.81|606.41|0
1631126480000|2021-09-08 18:41:20|609|606.6|608.81|606.41|609|606.6|608.81|606.41|0
1631126490000|2021-09-08 18:41:30|609|606.6|609.19|606.79|609.19|606.79|609|606.6|0
1631126500000|2021-09-08 18:41:40|609|606.6|608.81|606.41|609|606.6|608.81|606.41|0
1631126510000|2021-09-08 18:41:50|609|606.6|608.81|606.41|609|606.6|608.81|606.41|0
1631126530000|2021-09-08 18:42:10|608.61|606.21|609|606.6|609|606.6|608.61|606.21|0
1631126540000|2021-09-08 18:42:20|608.81|606.41|608.61|606.21|608.81|606.41|608.61|606.21|0
1631126550000|2021-09-08 18:42:30|608.42|606.02|608.61|606.21|608.61|606.21|608.42|606.02|0
1631126560000|2021-09-08 18:42:40|608.81|606.41|608.61|606.21|608.81|606.41|608.61|606.21|0
1631126570000|2021-09-08 18:42:50|608.8|606.4|609|606.6|609|606.6|608.8|606.4|0
1631126580000|2021-09-08 18:43:00|608.8|606.4|608.8|606.4|608.8|606.4|608.61|606.21|0
1631126590000|2021-09-08 18:43:10|608.61|606.21|609.19|606.79|609.19|606.79|608.61|606.21|0
1631126600000|2021-09-08 18:43:20|609|606.6|609.58|607.18|609.58|607.18|609|606.6|0
1631126610000|2021-09-08 18:43:30|609.96|607.56|610.15|607.75|610.15|607.75|609.77|607.37|0
1631126620000|2021-09-08 18:43:40|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631126630000|2021-09-08 18:43:50|610.15|607.75|610.15|607.75|610.15|607.75|610.15|607.75|0
1631126640000|2021-09-08 18:44:00|610.35|607.95|610.35|607.95|610.54|608.14|610.35|607.95|0
1631126650000|2021-09-08 18:44:10|610.54|608.14|610.35|607.95|610.54|608.14|610.35|607.95|0
1631126670000|2021-09-08 18:44:30|610.15|607.75|610.54|608.14|610.54|608.14|610.15|607.75|0
1631126680000|2021-09-08 18:44:40|610.35|607.95|610.54|608.14|610.54|608.14|610.35|607.95|0
1631126690000|2021-09-08 18:44:50|610.35|607.95|610.35|607.95|610.54|608.14|610.35|607.95|0
1631126700000|2021-09-08 18:45:00|610.54|608.14|610.54|608.14|610.54|608.14|610.54|608.14|0
1631126710000|2021-09-08 18:45:10|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631126720000|2021-09-08 18:45:20|610.54|608.14|610.54|608.14|610.54|608.14|610.54|608.14|0
1631126740000|2021-09-08 18:45:40|610.35|607.95|610.54|608.14|610.54|608.14|610.35|607.95|0
1631126750000|2021-09-08 18:45:50|610.35|607.95|609.96|607.56|610.35|607.95|609.96|607.56|0
1631126760000|2021-09-08 18:46:00|609.77|607.37|609.38|606.98|609.77|607.37|609.38|606.98|0
1631126770000|2021-09-08 18:46:10|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126780000|2021-09-08 18:46:20|609.38|606.98|609.19|606.79|609.38|606.98|609.19|606.79|0
1631126800000|2021-09-08 18:46:40|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631126810000|2021-09-08 18:46:50|609.19|606.79|608.61|606.21|609.19|606.79|608.61|606.21|0
1631126820000|2021-09-08 18:47:00|608.8|606.4|608.61|606.21|608.8|606.4|608.61|606.21|0
1631126830000|2021-09-08 18:47:10|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1631126840000|2021-09-08 18:47:20|609|606.6|609|606.6|609.19|606.79|609|606.6|0
1631126860000|2021-09-08 18:47:40|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631126900000|2021-09-08 18:48:20|609|606.6|609|606.6|609|606.6|609|606.6|0
1631126910000|2021-09-08 18:48:30|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1631126920000|2021-09-08 18:48:40|608.61|606.21|608.61|606.21|608.61|606.21|608.61|606.21|0
1631126930000|2021-09-08 18:48:50|609|606.6|609|606.6|609|606.6|609|606.6|0
1631126940000|2021-09-08 18:49:00|609.19|606.79|609.19|606.79|609.57|607.17|609.19|606.79|0
1631126960000|2021-09-08 18:49:20|608.99|606.59|608.8|606.4|608.99|606.59|608.8|606.4|0
1631126970000|2021-09-08 18:49:30|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631126980000|2021-09-08 18:49:40|609.19|606.79|608.99|606.59|609.19|606.79|608.99|606.59|0
1631126990000|2021-09-08 18:49:50|608.8|606.4|608.99|606.59|608.99|606.59|608.8|606.4|0
1631127000000|2021-09-08 18:50:00|609.19|606.79|608.99|606.59|609.19|606.79|608.89|606.49|0
1631127010000|2021-09-08 18:50:10|608.8|606.4|608.8|606.4|608.8|606.4|608.8|606.4|0
1631127020000|2021-09-08 18:50:20|608.61|606.21|608.61|606.21|608.8|606.4|608.61|606.21|0
1631127030000|2021-09-08 18:50:30|608.8|606.4|608.99|606.59|608.99|606.59|608.8|606.4|0
1631127040000|2021-09-08 18:50:40|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1631127050000|2021-09-08 18:50:50|609.19|606.79|608.8|606.4|609.19|606.79|608.8|606.4|0
1631127060000|2021-09-08 18:51:00|608.61|606.21|608.99|606.59|608.99|606.59|608.61|606.21|0
1631127080000|2021-09-08 18:51:20|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631127090000|2021-09-08 18:51:30|608.99|606.59|608.99|606.59|608.99|606.59|608.8|606.4|0
1631127100000|2021-09-08 18:51:40|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631127110000|2021-09-08 18:51:50|608.99|606.59|608.8|606.4|608.99|606.59|608.8|606.4|0
1631127120000|2021-09-08 18:52:00|608.99|606.59|609.38|606.98|609.38|606.98|608.99|606.59|0
1631127130000|2021-09-08 18:52:10|609.19|606.79|609.38|606.98|609.38|606.98|609.19|606.79|0
1631127140000|2021-09-08 18:52:20|609.19|606.79|609.19|606.79|609.19|606.79|609.19|606.79|0
1631127150000|2021-09-08 18:52:30|608.99|606.59|609.19|606.79|609.19|606.79|608.99|606.59|0
1631127160000|2021-09-08 18:52:40|609.38|606.98|609.19|606.79|609.38|606.98|609.19|606.79|0
1631127180000|2021-09-08 18:53:00|609.38|606.98|609.19|606.79|609.38|606.98|608.99|606.59|0
1631127190000|2021-09-08 18:53:10|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631127200000|2021-09-08 18:53:20|609.57|607.17|609.57|607.17|609.57|607.17|609.38|606.98|0
1631127210000|2021-09-08 18:53:30|609.38|606.98|609.57|607.17|609.57|607.17|609.38|606.98|0
1631127220000|2021-09-08 18:53:40|609.76|607.36|609.76|607.36|609.76|607.36|609.57|607.17|0
1631127230000|2021-09-08 18:53:50|609.57|607.17|609.57|607.17|609.57|607.17|609.47|607.07|0
1631127240000|2021-09-08 18:54:00|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631127250000|2021-09-08 18:54:10|609.19|606.79|609.38|606.98|609.38|606.98|608.99|606.59|0
1631127260000|2021-09-08 18:54:20|609.57|607.17|609.57|607.17|609.57|607.17|609.38|606.98|0
1631127270000|2021-09-08 18:54:30|609.38|606.98|609.57|607.17|609.57|607.17|609.38|606.98|0
1631127280000|2021-09-08 18:54:40|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631127310000|2021-09-08 18:55:10|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631127320000|2021-09-08 18:55:20|609.76|607.36|609.96|607.56|609.96|607.56|609.57|607.17|0
1631127330000|2021-09-08 18:55:30|610.15|607.75|609.96|607.56|610.15|607.75|609.96|607.56|0
1631127380000|2021-09-08 18:56:20|610.15|607.75|610.15|607.75|610.15|607.75|610.15|607.75|0
1631127390000|2021-09-08 18:56:30|610.34|607.94|610.34|607.94|610.34|607.94|610.15|607.75|0
1631127400000|2021-09-08 18:56:40|610.53|608.13|610.34|607.94|610.53|608.13|610.34|607.94|0
1631127410000|2021-09-08 18:56:50|610.43|608.03|610.73|608.33|610.73|608.33|610.43|608.03|0
1631127420000|2021-09-08 18:57:00|610.53|608.13|610.53|608.13|610.73|608.33|610.53|608.13|0
1631127430000|2021-09-08 18:57:10|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631127440000|2021-09-08 18:57:20|610.53|608.13|610.53|608.13|610.73|608.33|610.53|608.13|0
1631127450000|2021-09-08 18:57:30|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631127460000|2021-09-08 18:57:40|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631127490000|2021-09-08 18:58:10|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631127500000|2021-09-08 18:58:20|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631127520000|2021-09-08 18:58:40|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1631127540000|2021-09-08 18:59:00|609.95|607.55|610.15|607.75|610.15|607.75|609.95|607.55|0
1631127550000|2021-09-08 18:59:10|610.34|607.94|610.53|608.13|610.53|608.13|610.34|607.94|0
1631127580000|2021-09-08 18:59:40|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1631127590000|2021-09-08 18:59:50|610.53|608.13|610.53|608.13|610.73|608.33|610.53|608.13|0
1631127600000|2021-09-08 19:00:00|610.34|607.94|610.34|607.94|610.34|607.94|610.34|607.94|0
1631127610000|2021-09-08 19:00:10|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631127620000|2021-09-08 19:00:20|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631127630000|2021-09-08 19:00:30|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631127650000|2021-09-08 19:00:50|610.73|608.33|610.73|608.33|610.73|608.33|610.53|608.13|0
1631127660000|2021-09-08 19:01:00|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631127670000|2021-09-08 19:01:10|610.34|607.94|609.95|607.55|610.34|607.94|609.95|607.55|0
1631127680000|2021-09-08 19:01:20|610.15|607.75|609.95|607.55|610.15|607.75|609.95|607.55|0
1631127690000|2021-09-08 19:01:30|610.15|607.75|610.15|607.75|610.15|607.75|610.15|607.75|0
1631127700000|2021-09-08 19:01:40|609.95|607.55|609.95|607.55|609.95|607.55|609.95|607.55|0
1631127710000|2021-09-08 19:01:50|610.15|607.75|609.76|607.36|610.15|607.75|609.76|607.36|0
1631127720000|2021-09-08 19:02:00|609.95|607.55|610.53|608.13|610.53|608.13|609.95|607.55|0
1631127730000|2021-09-08 19:02:10|610.34|607.94|610.53|608.13|610.53|608.13|610.34|607.94|0
1631127740000|2021-09-08 19:02:20|610.72|608.32|610.72|608.32|610.72|608.32|610.72|608.32|0
1631127750000|2021-09-08 19:02:30|610.92|608.52|610.92|608.52|610.92|608.52|610.92|608.52|0
1631127760000|2021-09-08 19:02:40|610.72|608.32|610.72|608.32|610.72|608.32|610.72|608.32|0
1631127770000|2021-09-08 19:02:50|610.92|608.52|610.72|608.32|610.92|608.52|610.72|608.32|0
1631127780000|2021-09-08 19:03:00|610.92|608.52|610.53|608.13|610.92|608.52|610.53|608.13|0
1631127800000|2021-09-08 19:03:20|610.72|608.32|610.92|608.52|610.92|608.52|610.72|608.32|0
1631127810000|2021-09-08 19:03:30|610.72|608.32|610.92|608.52|610.92|608.52|610.72|608.32|0
1631127830000|2021-09-08 19:03:50|611.11|608.71|610.92|608.52|611.11|608.71|610.92|608.52|0
1631127840000|2021-09-08 19:04:00|611.11|608.71|610.92|608.52|611.11|608.71|610.92|608.52|0
1631127850000|2021-09-08 19:04:10|610.82|608.42|610.72|608.32|610.82|608.42|610.72|608.32|0
1631127860000|2021-09-08 19:04:20|611.11|608.71|610.92|608.52|611.11|608.71|610.92|608.52|0
1631127870000|2021-09-08 19:04:30|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1631127890000|2021-09-08 19:04:50|610.92|608.52|610.72|608.32|610.92|608.52|610.72|608.32|0
1631127900000|2021-09-08 19:05:00|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1631127910000|2021-09-08 19:05:10|611.3|608.9|611.3|608.9|611.3|608.9|611.3|608.9|0
1631127920000|2021-09-08 19:05:20|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1631127930000|2021-09-08 19:05:30|610.72|608.32|610.53|608.13|610.72|608.32|610.53|608.13|0
1631127940000|2021-09-08 19:05:40|610.72|608.32|610.53|608.13|610.72|608.32|610.53|608.13|0
1631127950000|2021-09-08 19:05:50|610.34|607.94|610.53|608.13|610.53|608.13|610.34|607.94|0
1631127960000|2021-09-08 19:06:00|610.34|607.94|610.53|608.13|610.53|608.13|610.34|607.94|0
1631127970000|2021-09-08 19:06:10|610.72|608.32|610.72|608.32|610.72|608.32|610.72|608.32|0
1631127980000|2021-09-08 19:06:20|610.53|608.13|610.34|607.94|610.53|608.13|610.34|607.94|0
1631127990000|2021-09-08 19:06:30|610.53|608.13|610.34|607.94|610.53|608.13|610.34|607.94|0
1631128010000|2021-09-08 19:06:50|610.14|607.74|610.14|607.74|610.14|607.74|610.14|607.74|0
1631128020000|2021-09-08 19:07:00|610.34|607.94|610.34|607.94|610.43|608.03|610.34|607.94|0
1631128030000|2021-09-08 19:07:10|610.53|608.13|610.72|608.32|610.72|608.32|610.53|608.13|0
1631128040000|2021-09-08 19:07:20|610.92|608.52|611.11|608.71|611.11|608.71|610.92|608.52|0
1631128050000|2021-09-08 19:07:30|610.92|608.52|610.92|608.52|611.11|608.71|610.92|608.52|0
1631128060000|2021-09-08 19:07:40|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1631128070000|2021-09-08 19:07:50|611.3|608.9|611.3|608.9|611.3|608.9|611.3|608.9|0
1631128080000|2021-09-08 19:08:00|611.11|608.71|611.3|608.9|611.3|608.9|611.11|608.71|0
1631128090000|2021-09-08 19:08:10|611.11|608.71|611.11|608.71|611.3|608.9|611.11|608.71|0
1631128110000|2021-09-08 19:08:30|611.3|608.9|611.3|608.9|611.3|608.9|611.3|608.9|0
1631128130000|2021-09-08 19:08:50|611.49|609.09|611.3|608.9|611.49|609.09|611.3|608.9|0
1631128150000|2021-09-08 19:09:10|611.49|609.09|611.3|608.9|611.49|609.09|611.3|608.9|0
1631128160000|2021-09-08 19:09:20|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128170000|2021-09-08 19:09:30|611.11|608.71|611.3|608.9|611.3|608.9|611.11|608.71|0
1631128180000|2021-09-08 19:09:40|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128190000|2021-09-08 19:09:50|611.39|608.99|611.3|608.9|611.39|608.99|611.3|608.9|0
1631128210000|2021-09-08 19:10:10|611.11|608.71|610.91|608.51|611.11|608.71|610.91|608.51|0
1631128220000|2021-09-08 19:10:20|611.11|608.71|611.3|608.9|611.3|608.9|611.11|608.71|0
1631128230000|2021-09-08 19:10:30|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128240000|2021-09-08 19:10:40|611.3|608.9|611.3|608.9|611.3|608.9|611.3|608.9|0
1631128260000|2021-09-08 19:11:00|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128270000|2021-09-08 19:11:10|611.3|608.9|611.3|608.9|611.49|609.09|611.3|608.9|0
1631128290000|2021-09-08 19:11:30|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631128300000|2021-09-08 19:11:40|611.3|608.9|611.3|608.9|611.3|608.9|611.11|608.71|0
1631128310000|2021-09-08 19:11:50|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128320000|2021-09-08 19:12:00|611.69|609.29|611.69|609.29|611.69|609.29|611.69|609.29|0
1631128330000|2021-09-08 19:12:10|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631128340000|2021-09-08 19:12:20|611.69|609.29|611.49|609.09|611.69|609.29|611.49|609.09|0
1631128350000|2021-09-08 19:12:30|611.69|609.29|611.88|609.48|611.88|609.48|611.69|609.29|0
1631128360000|2021-09-08 19:12:40|612.07|609.67|612.27|609.87|612.27|609.87|612.07|609.67|0
1631128370000|2021-09-08 19:12:50|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128390000|2021-09-08 19:13:10|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631128410000|2021-09-08 19:13:30|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128420000|2021-09-08 19:13:40|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631128430000|2021-09-08 19:13:50|612.26|609.86|612.07|609.67|612.26|609.86|612.07|609.67|0
1631128440000|2021-09-08 19:14:00|612.26|609.86|612.07|609.67|612.26|609.86|612.07|609.67|0
1631128450000|2021-09-08 19:14:10|612.26|609.86|612.26|609.86|612.46|610.06|612.26|609.86|0
1631128470000|2021-09-08 19:14:30|612.46|610.06|611.18|608.78|612.65|610.25|611.18|608.78|0
1631128480000|2021-09-08 19:14:40|611.38|608.98|612.84|610.44|612.84|610.44|611.38|608.98|0
1631128490000|2021-09-08 19:14:50|612.65|610.25|612.65|610.25|612.84|610.44|612.65|610.25|0
1631128510000|2021-09-08 19:15:10|612.84|610.44|612.65|610.25|612.84|610.44|612.65|610.25|0
1631128520000|2021-09-08 19:15:20|612.84|610.44|612.84|610.44|612.84|610.44|612.84|610.44|0
1631128530000|2021-09-08 19:15:30|613.04|610.64|612.84|610.44|613.04|610.64|612.84|610.44|0
1631128540000|2021-09-08 19:15:40|612.65|610.25|612.84|610.44|612.84|610.44|612.65|610.25|0
1631128550000|2021-09-08 19:15:50|612.65|610.25|612.84|610.44|613.04|610.64|612.65|610.25|0
1631128560000|2021-09-08 19:16:00|613.04|610.64|613.04|610.64|613.04|610.64|613.04|610.64|0
1631128570000|2021-09-08 19:16:10|613.23|610.83|613.23|610.83|613.23|610.83|613.23|610.83|0
1631128580000|2021-09-08 19:16:20|613.04|610.64|613.04|610.64|613.04|610.64|613.04|610.64|0
1631128590000|2021-09-08 19:16:30|612.84|610.44|612.84|610.44|612.84|610.44|612.84|610.44|0
1631128610000|2021-09-08 19:16:50|612.65|610.25|612.84|610.44|612.84|610.44|612.65|610.25|0
1631128620000|2021-09-08 19:17:00|612.65|610.25|612.65|610.25|612.65|610.25|612.65|610.25|0
1631128630000|2021-09-08 19:17:10|612.84|610.44|612.46|610.06|612.84|610.44|612.46|610.06|0
1631128640000|2021-09-08 19:17:20|612.26|609.86|612.26|609.86|612.26|609.86|612.07|609.67|0
1631128650000|2021-09-08 19:17:30|612.46|610.06|612.26|609.86|612.46|610.06|612.26|609.86|0
1631128660000|2021-09-08 19:17:40|612.46|610.06|612.46|610.06|612.46|610.06|612.46|610.06|0
1631128670000|2021-09-08 19:17:50|612.65|610.25|612.65|610.25|612.65|610.25|612.65|610.25|0
1631128680000|2021-09-08 19:18:00|612.46|610.06|612.65|610.25|612.65|610.25|612.46|610.06|0
1631128700000|2021-09-08 19:18:20|612.46|610.06|612.46|610.06|612.46|610.06|612.46|610.06|0
1631128710000|2021-09-08 19:18:30|612.26|609.86|612.46|610.06|612.46|610.06|612.26|609.86|0
1631128720000|2021-09-08 19:18:40|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128740000|2021-09-08 19:19:00|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631128760000|2021-09-08 19:19:20|612.16|609.76|612.16|609.76|612.16|609.76|612.16|609.76|0
1631128770000|2021-09-08 19:19:30|612.26|609.86|612.07|609.67|612.26|609.86|612.07|609.67|0
1631128780000|2021-09-08 19:19:40|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1631128800000|2021-09-08 19:20:00|612.07|609.67|611.88|609.48|612.07|609.67|611.88|609.48|0
1631128810000|2021-09-08 19:20:10|611.68|609.28|611.88|609.48|611.88|609.48|611.68|609.28|0
1631128820000|2021-09-08 19:20:20|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631128830000|2021-09-08 19:20:30|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1631128840000|2021-09-08 19:20:40|611.68|609.28|612.07|609.67|612.07|609.67|611.68|609.28|0
1631128870000|2021-09-08 19:21:10|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128880000|2021-09-08 19:21:20|612.45|610.05|612.45|610.05|612.45|610.05|612.45|610.05|0
1631128900000|2021-09-08 19:21:40|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128910000|2021-09-08 19:21:50|612.07|609.67|612.26|609.86|612.26|609.86|612.07|609.67|0
1631128930000|2021-09-08 19:22:10|612.45|610.05|612.26|609.86|612.45|610.05|612.26|609.86|0
1631128950000|2021-09-08 19:22:30|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631128960000|2021-09-08 19:22:40|612.26|609.86|612.26|609.86|612.26|609.86|612.26|609.86|0
1631128970000|2021-09-08 19:22:50|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1631129000000|2021-09-08 19:23:20|611.87|609.47|611.87|609.47|611.87|609.47|611.87|609.47|0
1631129010000|2021-09-08 19:23:30|612.07|609.67|611.87|609.47|612.07|609.67|611.87|609.47|0
1631129040000|2021-09-08 19:24:00|611.77|609.37|611.87|609.47|611.87|609.47|611.77|609.37|0
1631129070000|2021-09-08 19:24:30|611.68|609.28|611.49|609.09|611.68|609.28|611.49|609.09|0
1631129080000|2021-09-08 19:24:40|611.29|608.89|611.49|609.09|611.49|609.09|611.29|608.89|0
1631129090000|2021-09-08 19:24:50|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1631129100000|2021-09-08 19:25:00|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631129110000|2021-09-08 19:25:10|611.68|609.28|611.68|609.28|611.68|609.28|611.49|609.09|0
1631129120000|2021-09-08 19:25:20|611.49|609.09|611.49|609.09|611.49|609.09|611.49|609.09|0
1631129130000|2021-09-08 19:25:30|611.68|609.28|611.68|609.28|611.68|609.28|611.68|609.28|0
1631129140000|2021-09-08 19:25:40|611.49|609.09|611.29|608.89|611.49|609.09|611.29|608.89|0
1631129150000|2021-09-08 19:25:50|611.1|608.7|611.1|608.7|611.29|608.89|611.1|608.7|0
1631129160000|2021-09-08 19:26:00|611.29|608.89|611.29|608.89|611.49|609.09|611.29|608.89|0
1631129170000|2021-09-08 19:26:10|611.1|608.7|611.1|608.7|611.1|608.7|611.1|608.7|0
1631129180000|2021-09-08 19:26:20|610.91|608.51|611.1|608.7|611.1|608.7|610.91|608.51|0
1631129190000|2021-09-08 19:26:30|611.29|608.89|611.1|608.7|611.29|608.89|611.1|608.7|0
1631129220000|2021-09-08 19:27:00|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631129230000|2021-09-08 19:27:10|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631129240000|2021-09-08 19:27:20|610.52|608.12|610.52|608.12|610.52|608.12|610.52|608.12|0
1631129250000|2021-09-08 19:27:30|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631129260000|2021-09-08 19:27:40|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631129280000|2021-09-08 19:28:00|610.33|607.93|610.33|607.93|610.33|607.93|610.33|607.93|0
1631129290000|2021-09-08 19:28:10|610.13|607.73|610.33|607.93|610.33|607.93|610.13|607.73|0
1631129300000|2021-09-08 19:28:20|610.13|607.73|610.33|607.93|610.33|607.93|610.13|607.73|0
1631129310000|2021-09-08 19:28:30|610.13|607.73|610.33|607.93|610.33|607.93|610.13|607.73|0
1631129340000|2021-09-08 19:29:00|610.13|607.73|610.33|607.93|610.33|607.93|610.13|607.73|0
1631129350000|2021-09-08 19:29:10|610.52|608.12|610.52|608.12|610.52|608.12|610.52|608.12|0
1631129360000|2021-09-08 19:29:20|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631129370000|2021-09-08 19:29:30|610.71|608.31|610.52|608.12|610.71|608.31|610.52|608.12|0
1631129380000|2021-09-08 19:29:40|610.33|607.93|610.33|607.93|610.33|607.93|610.33|607.93|0
1631129390000|2021-09-08 19:29:50|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631129420000|2021-09-08 19:30:20|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1631129440000|2021-09-08 19:30:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631129460000|2021-09-08 19:31:00|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1631129470000|2021-09-08 19:31:10|609.75|607.35|609.94|607.54|609.94|607.54|609.75|607.35|0
1631129480000|2021-09-08 19:31:20|609.75|607.35|609.94|607.54|609.94|607.54|609.75|607.35|0
1631129490000|2021-09-08 19:31:30|610.13|607.73|609.94|607.54|610.13|607.73|609.94|607.54|0
1631129500000|2021-09-08 19:31:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631129510000|2021-09-08 19:31:50|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1631129520000|2021-09-08 19:32:00|610.13|607.73|609.75|607.35|610.13|607.73|609.75|607.35|0
1631129530000|2021-09-08 19:32:10|609.94|607.54|609.94|607.54|609.94|607.54|609.94|607.54|0
1631129540000|2021-09-08 19:32:20|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1631129550000|2021-09-08 19:32:30|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1631129560000|2021-09-08 19:32:40|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631129570000|2021-09-08 19:32:50|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1631129580000|2021-09-08 19:33:00|609.55|607.15|609.55|607.15|609.55|607.15|609.36|606.96|0
1631129590000|2021-09-08 19:33:10|609.75|607.35|609.75|607.35|609.75|607.35|609.55|607.15|0
1631129600000|2021-09-08 19:33:20|609.94|607.54|610.13|607.73|610.13|607.73|609.94|607.54|0
1631129610000|2021-09-08 19:33:30|610.33|607.93|610.52|608.12|610.52|608.12|610.33|607.93|0
1631129620000|2021-09-08 19:33:40|610.71|608.31|610.33|607.93|610.71|608.31|610.33|607.93|0
1631129630000|2021-09-08 19:33:50|610.13|607.73|609.55|607.15|610.13|607.73|609.55|607.15|0
1631129640000|2021-09-08 19:34:00|609.36|606.96|609.55|607.15|609.55|607.15|609.36|606.96|0
1631129650000|2021-09-08 19:34:10|609.75|607.35|609.55|607.15|609.75|607.35|609.36|606.96|0
1631129660000|2021-09-08 19:34:20|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1631129680000|2021-09-08 19:34:40|609.17|606.77|609.36|606.96|609.36|606.96|609.17|606.77|0
1631129690000|2021-09-08 19:34:50|609.55|607.15|609.36|606.96|609.55|607.15|609.17|606.77|0
1631129700000|2021-09-08 19:35:00|608.97|606.57|608.97|606.57|609.17|606.77|608.97|606.57|0
1631129720000|2021-09-08 19:35:20|609.17|606.77|609.17|606.77|609.17|606.77|609.17|606.77|0
1631129730000|2021-09-08 19:35:30|608.97|606.57|609.17|606.77|609.17|606.77|608.97|606.57|0
1631129760000|2021-09-08 19:36:00|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631129780000|2021-09-08 19:36:20|609.17|606.77|608.97|606.57|609.17|606.77|608.97|606.57|0
1631129800000|2021-09-08 19:36:40|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1631129830000|2021-09-08 19:37:10|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631129840000|2021-09-08 19:37:20|608.97|606.57|609.17|606.77|609.17|606.77|608.97|606.57|0
1631129850000|2021-09-08 19:37:30|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631129860000|2021-09-08 19:37:40|608.78|606.38|608.78|606.38|608.78|606.38|608.59|606.19|0
1631129870000|2021-09-08 19:37:50|608.59|606.19|608.78|606.38|608.78|606.38|608.59|606.19|0
1631129880000|2021-09-08 19:38:00|608.59|606.19|608.97|606.57|608.97|606.57|608.59|606.19|0
1631129890000|2021-09-08 19:38:10|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1631129900000|2021-09-08 19:38:20|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631129910000|2021-09-08 19:38:30|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1631129920000|2021-09-08 19:38:40|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631129930000|2021-09-08 19:38:50|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631129940000|2021-09-08 19:39:00|609.17|606.77|608.97|606.57|609.17|606.77|608.97|606.57|0
1631129960000|2021-09-08 19:39:20|609.17|606.77|609.36|606.96|609.36|606.96|609.17|606.77|0
1631129970000|2021-09-08 19:39:30|609.17|606.77|608.97|606.57|609.17|606.77|608.97|606.57|0
1631129980000|2021-09-08 19:39:40|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1631129990000|2021-09-08 19:39:50|608.39|605.99|608.39|605.99|608.39|605.99|608.2|605.8|0
1631130000000|2021-09-08 19:40:00|608.59|606.19|608.39|605.99|608.59|606.19|608.39|605.99|0
1631130010000|2021-09-08 19:40:10|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631130020000|2021-09-08 19:40:20|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1631130030000|2021-09-08 19:40:30|608.2|605.8|608.59|606.19|608.59|606.19|608.2|605.8|0
1631130040000|2021-09-08 19:40:40|608.39|605.99|608.59|606.19|608.59|606.19|608.39|605.99|0
1631130050000|2021-09-08 19:40:50|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1631130070000|2021-09-08 19:41:10|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631130080000|2021-09-08 19:41:20|608.39|605.99|608.59|606.19|608.59|606.19|608.39|605.99|0
1631130090000|2021-09-08 19:41:30|608.39|605.99|608.59|606.19|608.59|606.19|608.39|605.99|0
1631130100000|2021-09-08 19:41:40|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1631130110000|2021-09-08 19:41:50|608.78|606.38|608.78|606.38|608.78|606.38|608.78|606.38|0
1631130120000|2021-09-08 19:42:00|608.59|606.19|608.2|605.8|608.59|606.19|608.2|605.8|0
1631130160000|2021-09-08 19:42:40|607.82|605.42|608.01|605.61|608.01|605.61|607.82|605.42|0
1631130170000|2021-09-08 19:42:50|608.2|605.8|608.2|605.8|608.2|605.8|608.01|605.61|0
1631130180000|2021-09-08 19:43:00|608.39|605.99|608.59|606.19|608.59|606.19|608.2|605.8|0
1631130190000|2021-09-08 19:43:10|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1631130200000|2021-09-08 19:43:20|608.59|606.19|608.97|606.57|608.97|606.57|608.59|606.19|0
1631130210000|2021-09-08 19:43:30|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1631130220000|2021-09-08 19:43:40|609.16|606.76|609.74|607.34|609.74|607.34|609.16|606.76|0
1631130230000|2021-09-08 19:43:50|609.94|607.54|610.13|607.73|610.13|607.73|609.94|607.54|0
1631130240000|2021-09-08 19:44:00|609.93|607.53|610.13|607.73|610.13|607.73|609.93|607.53|0
1631130250000|2021-09-08 19:44:10|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631130260000|2021-09-08 19:44:20|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631130280000|2021-09-08 19:44:40|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631130290000|2021-09-08 19:44:50|609.74|607.34|609.74|607.34|609.74|607.34|609.55|607.15|0
1631130300000|2021-09-08 19:45:00|609.55|607.15|609.36|606.96|609.55|607.15|609.36|606.96|0
1631130310000|2021-09-08 19:45:10|609.16|606.76|608.78|606.38|609.16|606.76|608.78|606.38|0
1631130320000|2021-09-08 19:45:20|608.97|606.57|608.97|606.57|608.97|606.57|608.78|606.38|0
1631130330000|2021-09-08 19:45:30|608.58|606.18|608.78|606.38|608.78|606.38|608.58|606.18|0
1631130350000|2021-09-08 19:45:50|608.97|606.57|609.55|607.15|609.55|607.15|608.97|606.57|0
1631130360000|2021-09-08 19:46:00|609.93|607.53|610.13|607.73|610.13|607.73|609.93|607.53|0
1631130370000|2021-09-08 19:46:10|609.93|607.53|610.13|607.73|610.13|607.73|609.93|607.53|0
1631130380000|2021-09-08 19:46:20|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631130390000|2021-09-08 19:46:30|610.13|607.73|610.13|607.73|610.32|607.92|610.13|607.73|0
1631130400000|2021-09-08 19:46:40|610.32|607.92|610.13|607.73|610.32|607.92|610.13|607.73|0
1631130410000|2021-09-08 19:46:50|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631130420000|2021-09-08 19:47:00|609.55|607.15|609.74|607.34|609.74|607.34|609.55|607.15|0
1631130430000|2021-09-08 19:47:10|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631130440000|2021-09-08 19:47:20|610.13|607.73|609.93|607.53|610.13|607.73|609.93|607.53|0
1631130450000|2021-09-08 19:47:30|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631130460000|2021-09-08 19:47:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631130470000|2021-09-08 19:47:50|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1631130480000|2021-09-08 19:48:00|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1631130490000|2021-09-08 19:48:10|610.32|607.92|610.13|607.73|610.32|607.92|610.13|607.73|0
1631130500000|2021-09-08 19:48:20|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631130520000|2021-09-08 19:48:40|610.13|607.73|610.13|607.73|610.32|607.92|610.13|607.73|0
1631130530000|2021-09-08 19:48:50|610.32|607.92|610.32|607.92|610.32|607.92|610.13|607.73|0
1631130540000|2021-09-08 19:49:00|610.13|607.73|609.55|607.15|610.13|607.73|609.55|607.15|0
1631130550000|2021-09-08 19:49:10|609.35|606.95|609.16|606.76|609.35|606.95|608.97|606.57|0
1631130560000|2021-09-08 19:49:20|608.97|606.57|608.97|606.57|608.97|606.57|608.97|606.57|0
1631130570000|2021-09-08 19:49:30|609.16|606.76|608.97|606.57|609.16|606.76|608.97|606.57|0
1631130590000|2021-09-08 19:49:50|608.78|606.38|608.58|606.18|608.78|606.38|608.58|606.18|0
1631130600000|2021-09-08 19:50:00|610.32|607.92|610.13|607.73|610.32|607.92|610.13|607.73|0
1631130610000|2021-09-08 19:50:10|610.51|608.11|609.93|607.53|610.51|608.11|609.93|607.53|0
1631130620000|2021-09-08 19:50:20|610.51|608.11|610.51|608.11|610.51|608.11|610.32|607.92|0
1631130630000|2021-09-08 19:50:30|610.13|607.73|610.32|607.92|610.51|608.11|610.13|607.73|0
1631130640000|2021-09-08 19:50:40|610.12|607.72|609.93|607.53|610.12|607.72|609.93|607.53|0
1631130650000|2021-09-08 19:50:50|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631130660000|2021-09-08 19:51:00|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631130670000|2021-09-08 19:51:10|609.74|607.34|609.55|607.15|609.74|607.34|609.35|606.95|0
1631130680000|2021-09-08 19:51:20|609.35|606.95|609.55|607.15|609.74|607.34|609.35|606.95|0
1631130690000|2021-09-08 19:51:30|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631130710000|2021-09-08 19:51:50|609.25|606.85|609.35|606.95|609.35|606.95|609.25|606.85|0
1631130720000|2021-09-08 19:52:00|609.55|607.15|609.16|606.76|609.55|607.15|609.16|606.76|0
1631130730000|2021-09-08 19:52:10|608.97|606.57|609.16|606.76|609.16|606.76|608.97|606.57|0
1631130740000|2021-09-08 19:52:20|608.97|606.57|609.16|606.76|609.35|606.95|608.97|606.57|0
1631130750000|2021-09-08 19:52:30|608.97|606.57|609.16|606.76|609.16|606.76|608.97|606.57|0
1631130760000|2021-09-08 19:52:40|609.35|606.95|609.16|606.76|609.35|606.95|609.16|606.76|0
1631130770000|2021-09-08 19:52:50|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631130780000|2021-09-08 19:53:00|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631130790000|2021-09-08 19:53:10|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631130800000|2021-09-08 19:53:20|609.93|607.53|609.93|607.53|610.12|607.72|609.93|607.53|0
1631130810000|2021-09-08 19:53:30|609.74|607.34|609.55|607.15|609.74|607.34|609.55|607.15|0
1631130820000|2021-09-08 19:53:40|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631130830000|2021-09-08 19:53:50|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631130850000|2021-09-08 19:54:10|609.54|607.14|609.93|607.53|609.93|607.53|609.54|607.14|0
1631130860000|2021-09-08 19:54:20|609.35|606.95|609.54|607.14|609.54|607.14|609.16|606.76|0
1631130870000|2021-09-08 19:54:30|609.74|607.34|609.74|607.34|609.74|607.34|609.54|607.14|0
1631130880000|2021-09-08 19:54:40|609.93|607.53|609.83|607.43|609.93|607.53|609.83|607.43|0
1631130890000|2021-09-08 19:54:50|609.93|607.53|610.32|607.92|610.32|607.92|609.93|607.53|0
1631130900000|2021-09-08 19:55:00|609.93|607.53|610.32|607.92|610.32|607.92|609.74|607.34|0
1631130910000|2021-09-08 19:55:10|610.51|608.11|610.89|608.49|610.89|608.49|610.51|608.11|0
1631130920000|2021-09-08 19:55:20|610.51|608.11|610.51|608.11|610.7|608.3|610.51|608.11|0
1631130930000|2021-09-08 19:55:30|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631130940000|2021-09-08 19:55:40|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631130950000|2021-09-08 19:55:50|610.51|608.11|610.12|607.72|610.51|608.11|610.12|607.72|0
1631130960000|2021-09-08 19:56:00|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631130970000|2021-09-08 19:56:10|609.93|607.53|610.51|608.11|610.51|608.11|609.93|607.53|0
1631130980000|2021-09-08 19:56:20|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1631130990000|2021-09-08 19:56:30|610.7|608.3|610.89|608.49|610.89|608.49|610.7|608.3|0
1631131000000|2021-09-08 19:56:40|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1631131010000|2021-09-08 19:56:50|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631131020000|2021-09-08 19:57:00|610.7|608.3|610.32|607.92|610.7|608.3|610.32|607.92|0
1631131030000|2021-09-08 19:57:10|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1631131040000|2021-09-08 19:57:20|610.31|607.91|610.31|607.91|610.31|607.91|610.31|607.91|0
1631131060000|2021-09-08 19:57:40|610.51|608.11|610.12|607.72|610.51|608.11|610.12|607.72|0
1631131070000|2021-09-08 19:57:50|610.31|607.91|610.31|607.91|610.31|607.91|610.31|607.91|0
1631131080000|2021-09-08 19:58:00|610.12|607.72|610.12|607.72|610.12|607.72|610.12|607.72|0
1631131090000|2021-09-08 19:58:10|610.31|607.91|610.51|608.11|610.51|608.11|610.31|607.91|0
1631131100000|2021-09-08 19:58:20|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1631131110000|2021-09-08 19:58:30|610.51|608.11|610.89|608.49|610.89|608.49|610.51|608.11|0
1631131120000|2021-09-08 19:58:40|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1631131130000|2021-09-08 19:58:50|610.89|608.49|610.89|608.49|610.89|608.49|610.89|608.49|0
1631131140000|2021-09-08 19:59:00|611.09|608.69|611.09|608.69|611.09|608.69|611.09|608.69|0
1631131150000|2021-09-08 19:59:10|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1631131160000|2021-09-08 19:59:20|611.47|609.07|611.47|609.07|611.47|609.07|611.47|609.07|0
1631131170000|2021-09-08 19:59:30|611.28|608.88|611.28|608.88|611.47|609.07|611.28|608.88|0
1631131180000|2021-09-08 19:59:40|611.47|609.07|611.28|608.88|611.47|609.07|611.28|608.88|0
1631131190000|2021-09-08 19:59:50|611.86|609.46|611.86|609.46|611.86|609.46|611.86|609.46|0
1631131200000|2021-09-08 20:00:00|612.24|609.84|611.47|609.07|612.24|609.84|611.28|608.88|0
1631131210000|2021-09-08 20:00:10|611.66|609.26|611.66|609.26|611.86|609.46|611.66|609.26|0
1631131220000|2021-09-08 20:00:20|611.47|609.07|611.47|609.07|611.47|609.07|611.28|608.88|0
1631131230000|2021-09-08 20:00:30|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1631131240000|2021-09-08 20:00:40|611.47|609.07|611.28|608.88|611.47|609.07|611.28|608.88|0
1631131260000|2021-09-08 20:01:00|609.81|607.41|609.81|607.41|609.81|607.41|609.81|607.41|0
1631131330000|2021-09-08 20:02:10|609.61|607.21|609.81|607.41|609.81|607.41|609.61|607.21|0
1631131340000|2021-09-08 20:02:20|609.61|607.21|609.61|607.21|609.61|607.21|609.61|607.21|0
1631131350000|2021-09-08 20:02:30|609.81|607.41|609.81|607.41|609.81|607.41|609.81|607.41|0
1631131360000|2021-09-08 20:02:40|609.61|607.21|609.61|607.21|609.61|607.21|609.61|607.21|0
1631131370000|2021-09-08 20:02:50|609.23|606.83|609.23|606.83|609.23|606.83|609.23|606.83|0
1631131380000|2021-09-08 20:03:00|609.42|607.02|609.23|606.83|609.42|607.02|609.23|606.83|0
1631131420000|2021-09-08 20:03:40|609.03|606.63|609.23|606.83|609.23|606.83|609.03|606.63|0
1631131430000|2021-09-08 20:03:50|609.42|607.02|609.42|607.02|609.42|607.02|609.42|607.02|0
1631131470000|2021-09-08 20:04:30|609.23|606.83|609.42|607.02|609.42|607.02|609.23|606.83|0
1631131490000|2021-09-08 20:04:50|609.23|606.83|609.42|607.02|609.42|607.02|609.23|606.83|0
1631131520000|2021-09-08 20:05:20|609.61|607.21|609.42|607.02|609.61|607.21|609.42|607.02|0
1631131570000|2021-09-08 20:06:10|609.23|606.83|609.23|606.83|609.23|606.83|609.23|606.83|0
1631131580000|2021-09-08 20:06:20|609.42|607.02|609.42|607.02|609.42|607.02|609.42|607.02|0
1631131620000|2021-09-08 20:07:00|609.23|606.83|609.23|606.83|609.23|606.83|609.23|606.83|0
1631131680000|2021-09-08 20:08:00|608.84|606.44|608.84|606.44|608.84|606.44|608.84|606.44|0
1631131700000|2021-09-08 20:08:20|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1631131850000|2021-09-08 20:10:50|608.64|606.24|608.64|606.24|608.64|606.24|608.64|606.24|0
1631131880000|2021-09-08 20:11:20|608.84|606.44|608.84|606.44|608.84|606.44|608.84|606.44|0
1631131910000|2021-09-08 20:11:50|608.64|606.24|608.64|606.24|608.64|606.24|608.64|606.24|0
1631131940000|2021-09-08 20:12:20|608.84|606.44|609.03|606.63|609.03|606.63|608.84|606.44|0
1631131980000|2021-09-08 20:13:00|608.84|606.44|608.84|606.44|608.84|606.44|608.64|606.24|0
1631131990000|2021-09-08 20:13:10|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1631132000000|2021-09-08 20:13:20|608.84|606.44|608.84|606.44|608.84|606.44|608.84|606.44|0
1631132020000|2021-09-08 20:13:40|609.03|606.63|608.84|606.44|609.03|606.63|608.84|606.44|0
1631132030000|2021-09-08 20:13:50|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1631132040000|2021-09-08 20:14:00|608.84|606.44|609.03|606.63|609.03|606.63|608.84|606.44|0
1631132070000|2021-09-08 20:14:30|608.84|606.44|608.84|606.44|608.84|606.44|608.84|606.44|0
1631132080000|2021-09-08 20:14:40|609.03|606.63|609.03|606.63|609.03|606.63|609.03|606.63|0
1631132090000|2021-09-08 20:14:50|609.42|607.02|609.61|607.21|609.61|607.21|609.42|607.02|0
1631132120000|2021-09-08 20:15:20|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1631132130000|2021-09-08 20:15:30|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1631132230000|2021-09-08 20:17:10|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1631132260000|2021-09-08 20:17:40|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1631132270000|2021-09-08 20:17:50|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1631132290000|2021-09-08 20:18:10|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1631132300000|2021-09-08 20:18:20|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1631132420000|2021-09-08 20:20:20|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1631132430000|2021-09-08 20:20:30|609.23|606.43|609.23|606.43|609.23|606.43|609.23|606.43|0
1631132650000|2021-09-08 20:24:10|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1631132800000|2021-09-08 20:26:40|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1631132890000|2021-09-08 20:28:10|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1631133030000|2021-09-08 20:30:30|609.8|607|609.8|607|609.8|607|609.8|607|0
1631133040000|2021-09-08 20:30:40|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1631133280000|2021-09-08 20:34:40|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1631133560000|2021-09-08 20:39:20|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1631133580000|2021-09-08 20:39:40|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1631133710000|2021-09-08 20:41:50|609.22|606.42|609.22|606.42|609.22|606.42|609.22|606.42|0
1631133780000|2021-09-08 20:43:00|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1631133850000|2021-09-08 20:44:10|609.6|606.8|609.6|606.8|609.6|606.8|609.6|606.8|0
1631133990000|2021-09-08 20:46:30|609.41|606.61|609.41|606.61|609.41|606.61|609.41|606.61|0
1631134070000|2021-09-08 20:47:50|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1631134650000|2021-09-08 20:57:30|609.4|606.6|609.4|606.6|609.4|606.6|609.4|606.6|0
1631134660000|2021-09-08 20:57:40|609.21|606.41|609.21|606.41|609.21|606.41|609.21|606.41|0
1631134720000|2021-09-08 20:58:40|609.3|606.5|609.4|606.6|609.4|606.6|609.3|606.5|0
1631134790000|2021-09-08 20:59:50|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1631134800000|2021-09-08 21:00:00|609.42|606.62|609.36|606.56|609.45|606.65|609.36|606.56|0
1631134830000|2021-09-08 21:00:30|609.39|606.59|609.39|606.59|609.39|606.59|609.39|606.59|0
1631134870000|2021-09-08 21:01:10|609.36|606.56|609.36|606.56|609.42|606.62|609.36|606.56|0
1631134880000|2021-09-08 21:01:20|609.45|606.65|609.45|606.65|609.45|606.65|609.45|606.65|0
1631134930000|2021-09-08 21:02:10|609.36|606.56|609.36|606.56|609.36|606.56|609.36|606.56|0
1631134950000|2021-09-08 21:02:30|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1631135080000|2021-09-08 21:04:40|609.08|606.28|609.08|606.28|609.08|606.28|609.08|606.28|0
1631135090000|2021-09-08 21:04:50|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1631135260000|2021-09-08 21:07:40|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1631135390000|2021-09-08 21:09:50|609.36|606.56|609.36|606.56|609.36|606.56|609.36|606.56|0
1631135410000|2021-09-08 21:10:10|609.33|606.53|609.33|606.53|609.33|606.53|609.33|606.53|0
1631135420000|2021-09-08 21:10:20|609.3|606.5|609.3|606.5|609.3|606.5|609.3|606.5|0
1631135480000|2021-09-08 21:11:20|609.27|606.47|609.27|606.47|609.27|606.47|609.27|606.47|0
1631135540000|2021-09-08 21:12:20|609.21|606.41|609.24|606.44|609.24|606.44|609.21|606.41|0
1631135560000|2021-09-08 21:12:40|609.21|606.41|609.24|606.44|609.24|606.44|609.21|606.41|0
1631135570000|2021-09-08 21:12:50|609.16|606.36|609.16|606.36|609.16|606.36|609.16|606.36|0
1631135580000|2021-09-08 21:13:00|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1631135590000|2021-09-08 21:13:10|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631135600000|2021-09-08 21:13:20|609.02|606.22|609.02|606.22|609.02|606.22|609.02|606.22|0
1631135610000|2021-09-08 21:13:30|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631135620000|2021-09-08 21:13:40|608.85|606.05|608.85|606.05|608.85|606.05|608.85|606.05|0
1631135660000|2021-09-08 21:14:20|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1631135670000|2021-09-08 21:14:30|608.96|606.16|608.96|606.16|608.96|606.16|608.96|606.16|0
1631135700000|2021-09-08 21:15:00|609.02|606.22|609.1|606.3|609.1|606.3|609.02|606.22|0
1631135710000|2021-09-08 21:15:10|609.05|606.25|609.05|606.25|609.05|606.25|609.05|606.25|0
1631135740000|2021-09-08 21:15:40|609.02|606.22|609.02|606.22|609.02|606.22|609.02|606.22|0
1631135750000|2021-09-08 21:15:50|609.05|606.25|609.07|606.27|609.07|606.27|609.05|606.25|0
1631135760000|2021-09-08 21:16:00|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1631135780000|2021-09-08 21:16:20|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1631135790000|2021-09-08 21:16:30|609.05|606.25|609.05|606.25|609.05|606.25|609.05|606.25|0
1631135920000|2021-09-08 21:18:40|609.13|606.33|609.13|606.33|609.13|606.33|609.13|606.33|0
1631135980000|2021-09-08 21:19:40|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1631136060000|2021-09-08 21:21:00|609.05|606.25|608.96|606.16|609.05|606.25|608.96|606.16|0
1631136070000|2021-09-08 21:21:10|609.05|606.25|609.05|606.25|609.05|606.25|609.05|606.25|0
1631136160000|2021-09-08 21:22:40|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1631136190000|2021-09-08 21:23:10|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1631136460000|2021-09-08 21:27:40|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1631136740000|2021-09-08 21:32:20|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1631136970000|2021-09-08 21:36:10|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1631137150000|2021-09-08 21:39:10|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1631137210000|2021-09-08 21:40:10|608.98|606.18|608.98|606.18|608.98|606.18|608.98|606.18|0
1631137230000|2021-09-08 21:40:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1631137300000|2021-09-08 21:41:40|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1631137540000|2021-09-08 21:45:40|609.03|606.23|609.03|606.23|609.03|606.23|609.03|606.23|0
1631137600000|2021-09-08 21:46:40|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1631137610000|2021-09-08 21:46:50|609.03|606.23|609|606.2|609.03|606.23|609|606.2|0
1631137930000|2021-09-08 21:52:10|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1631138060000|2021-09-08 21:54:20|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1631138110000|2021-09-08 21:55:10|608.95|606.15|608.95|606.15|608.95|606.15|608.95|606.15|0
1631138190000|2021-09-08 21:56:30|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1631138230000|2021-09-08 21:57:10|608.91|606.11|608.91|606.11|608.91|606.11|608.91|606.11|0
1631138310000|2021-09-08 21:58:30|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1631138330000|2021-09-08 21:58:50|608.91|606.11|608.94|606.14|608.94|606.14|608.91|606.11|0
1631138360000|2021-09-08 21:59:20|608.97|606.17|608.97|606.17|608.97|606.17|608.97|606.17|0
1631138380000|2021-09-08 21:59:40|608.94|606.14|608.94|606.14|608.94|606.14|608.94|606.14|0
1631138390000|2021-09-08 21:59:50|608.83|606.03|608.71|605.91|608.83|606.03|608.71|605.91|0
1631138400000|2021-09-08 22:00:00|609.08|606.28|609.66|606.86|609.66|606.86|609.08|606.28|0
1631138410000|2021-09-08 22:00:10|608.8|606|608.99|606.19|608.99|606.19|608.8|606|0
1631138430000|2021-09-08 22:00:30|608.89|606.09|608.8|606|608.89|606.09|608.8|606|0
1631138460000|2021-09-08 22:01:00|609.18|606.38|609.18|606.38|609.18|606.38|609.18|606.38|0
1631138470000|2021-09-08 22:01:10|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631138480000|2021-09-08 22:01:20|608.8|606|608.8|606|608.8|606|608.8|606|0
1631138490000|2021-09-08 22:01:30|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631138540000|2021-09-08 22:02:20|608.8|606|608.8|606|608.8|606|608.8|606|0
1631138550000|2021-09-08 22:02:30|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631138560000|2021-09-08 22:02:40|608.8|606|608.8|606|608.8|606|608.8|606|0
1631138580000|2021-09-08 22:03:00|608.7|605.9|608.6|605.8|608.7|605.9|608.6|605.8|0
1631138590000|2021-09-08 22:03:10|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1631138620000|2021-09-08 22:03:40|608.6|605.8|608.41|605.61|608.6|605.8|608.41|605.61|0
1631138720000|2021-09-08 22:05:20|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631138740000|2021-09-08 22:05:40|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1631138760000|2021-09-08 22:06:00|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631138770000|2021-09-08 22:06:10|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1631138790000|2021-09-08 22:06:30|608.6|605.8|608.79|605.99|608.79|605.99|608.6|605.8|0
1631138800000|2021-09-08 22:06:40|608.99|606.19|608.99|606.19|608.99|606.19|608.99|606.19|0
1631138820000|2021-09-08 22:07:00|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1631138930000|2021-09-08 22:08:50|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631138940000|2021-09-08 22:09:00|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1631138950000|2021-09-08 22:09:10|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631138960000|2021-09-08 22:09:20|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1631138970000|2021-09-08 22:09:30|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631138990000|2021-09-08 22:09:50|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1631139000000|2021-09-08 22:10:00|608.6|605.8|608.6|605.8|608.6|605.8|608.5|605.7|0
1631139030000|2021-09-08 22:10:30|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1631139050000|2021-09-08 22:10:50|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631139060000|2021-09-08 22:11:00|608.5|605.7|608.41|605.61|608.5|605.7|608.41|605.61|0
1631139110000|2021-09-08 22:11:50|608.21|605.41|608.41|605.61|608.41|605.61|608.21|605.41|0
1631139140000|2021-09-08 22:12:20|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631139160000|2021-09-08 22:12:40|608.41|605.61|608.41|605.61|608.41|605.61|608.41|605.61|0
1631139170000|2021-09-08 22:12:50|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139230000|2021-09-08 22:13:50|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631139270000|2021-09-08 22:14:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139510000|2021-09-08 22:18:30|608.6|605.8|608.6|605.8|608.6|605.8|608.6|605.8|0
1631139520000|2021-09-08 22:18:40|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1631139570000|2021-09-08 22:19:30|608.69|605.89|608.69|605.89|608.69|605.89|608.69|605.89|0
1631139580000|2021-09-08 22:19:40|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139650000|2021-09-08 22:20:50|608.59|605.79|608.59|605.79|608.59|605.79|608.59|605.79|0
1631139660000|2021-09-08 22:21:00|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139670000|2021-09-08 22:21:10|608.59|605.79|608.59|605.79|608.59|605.79|608.59|605.79|0
1631139690000|2021-09-08 22:21:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139730000|2021-09-08 22:22:10|608.59|605.79|608.59|605.79|608.59|605.79|608.59|605.79|0
1631139740000|2021-09-08 22:22:20|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1631139750000|2021-09-08 22:22:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631139770000|2021-09-08 22:22:50|608.59|605.79|608.59|605.79|608.59|605.79|608.59|605.79|0
1631139780000|2021-09-08 22:23:00|608.49|605.69|608.4|605.6|608.49|605.69|608.4|605.6|0
1631139930000|2021-09-08 22:25:30|608.49|605.69|608.59|605.79|608.59|605.79|608.49|605.69|0
1631139970000|2021-09-08 22:26:10|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631140000000|2021-09-08 22:26:40|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1631140010000|2021-09-08 22:26:50|608.59|605.79|608.59|605.79|608.59|605.79|608.4|605.6|0
1631140020000|2021-09-08 22:27:00|608.4|605.6|608.49|605.69|608.49|605.69|608.4|605.6|0
1631140030000|2021-09-08 22:27:10|608.59|605.79|608.59|605.79|608.59|605.79|608.59|605.79|0
1631140040000|2021-09-08 22:27:20|608.49|605.69|608.4|605.6|608.49|605.69|608.4|605.6|0
1631140100000|2021-09-08 22:28:20|608.21|605.41|608.01|605.21|608.21|605.41|608.01|605.21|0
1631140150000|2021-09-08 22:29:10|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1631140170000|2021-09-08 22:29:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1631140210000|2021-09-08 22:30:10|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1631140250000|2021-09-08 22:30:50|608.01|605.21|608.01|605.21|608.01|605.21|608.01|605.21|0
1631140310000|2021-09-08 22:31:50|607.82|605.02|607.82|605.02|607.82|605.02|607.82|605.02|0
1631140330000|2021-09-08 22:32:10|607.62|604.82|607.62|604.82|607.62|604.82|607.62|604.82|0
1631140340000|2021-09-08 22:32:20|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631140380000|2021-09-08 22:33:00|607.62|604.82|607.62|604.82|607.62|604.82|607.62|604.82|0
1631140400000|2021-09-08 22:33:20|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631140490000|2021-09-08 22:34:50|607.24|604.44|607.24|604.44|607.24|604.44|607.24|604.44|0
1631140540000|2021-09-08 22:35:40|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631140600000|2021-09-08 22:36:40|607.24|604.44|607.24|604.44|607.24|604.44|607.24|604.44|0
1631140620000|2021-09-08 22:37:00|607.43|604.63|607.24|604.44|607.43|604.63|607.24|604.44|0
1631140630000|2021-09-08 22:37:10|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631140690000|2021-09-08 22:38:10|607.62|604.82|607.62|604.82|607.62|604.82|607.62|604.82|0
1631140710000|2021-09-08 22:38:30|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631140780000|2021-09-08 22:39:40|607.23|604.43|607.43|604.63|607.43|604.63|607.23|604.43|0
1631141000000|2021-09-08 22:43:20|607.62|604.82|607.62|604.82|607.62|604.82|607.62|604.82|0
1631141090000|2021-09-08 22:44:50|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631141100000|2021-09-08 22:45:00|607.62|604.82|607.62|604.82|607.62|604.82|607.62|604.82|0
1631141110000|2021-09-08 22:45:10|607.43|604.63|607.43|604.63|607.43|604.63|607.43|604.63|0
1631141180000|2021-09-08 22:46:20|607.42|604.62|607.23|604.43|607.42|604.62|607.23|604.43|0
1631141190000|2021-09-08 22:46:30|607.42|604.62|607.42|604.62|607.42|604.62|607.42|604.62|0
1631141380000|2021-09-08 22:49:40|607.23|604.43|607.23|604.43|607.23|604.43|607.23|604.43|0
1631141580000|2021-09-08 22:53:00|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1631141620000|2021-09-08 22:53:40|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631141640000|2021-09-08 22:54:00|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1631141730000|2021-09-08 22:55:30|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1631141750000|2021-09-08 22:55:50|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631141810000|2021-09-08 22:56:50|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1631141930000|2021-09-08 22:58:50|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631141950000|2021-09-08 22:59:10|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1631142010000|2021-09-08 23:00:10|606.84|604.04|607.03|604.23|607.03|604.23|606.84|604.04|0
1631142020000|2021-09-08 23:00:20|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631142040000|2021-09-08 23:00:40|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1631142050000|2021-09-08 23:00:50|606.84|604.04|606.65|603.85|606.84|604.04|606.65|603.85|0
1631142060000|2021-09-08 23:01:00|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1631142200000|2021-09-08 23:03:20|606.26|603.46|606.26|603.46|606.26|603.46|606.26|603.46|0
1631142220000|2021-09-08 23:03:40|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1631142300000|2021-09-08 23:05:00|606.26|603.46|606.26|603.46|606.26|603.46|606.26|603.46|0
1631142310000|2021-09-08 23:05:10|606.45|603.65|606.45|603.65|606.45|603.65|606.45|603.65|0
1631142450000|2021-09-08 23:07:30|606.54|603.74|606.64|603.84|606.64|603.84|606.45|603.65|0
1631142550000|2021-09-08 23:09:10|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631142620000|2021-09-08 23:10:20|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1631142640000|2021-09-08 23:10:40|606.84|604.04|606.84|604.04|606.84|604.04|606.84|604.04|0
1631142690000|2021-09-08 23:11:30|606.64|603.84|606.64|603.84|606.64|603.84|606.64|603.84|0
1631142700000|2021-09-08 23:11:40|606.83|604.03|606.83|604.03|606.83|604.03|606.83|604.03|0
1631142730000|2021-09-08 23:12:10|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1631142800000|2021-09-08 23:13:20|606.83|604.03|606.83|604.03|606.83|604.03|606.83|604.03|0
1631142940000|2021-09-08 23:15:40|607.03|604.23|607.03|604.23|607.03|604.23|607.03|604.23|0
1631143030000|2021-09-08 23:17:10|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143050000|2021-09-08 23:17:30|607.41|604.61|607.41|604.61|607.41|604.61|607.41|604.61|0
1631143060000|2021-09-08 23:17:40|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143080000|2021-09-08 23:18:00|607.41|604.61|607.41|604.61|607.41|604.61|607.41|604.61|0
1631143180000|2021-09-08 23:19:40|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143240000|2021-09-08 23:20:40|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1631143300000|2021-09-08 23:21:40|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143310000|2021-09-08 23:21:50|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1631143330000|2021-09-08 23:22:10|607.22|604.42|607.12|604.32|607.22|604.42|607.12|604.32|0
1631143340000|2021-09-08 23:22:20|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143370000|2021-09-08 23:22:50|607.41|604.61|607.41|604.61|607.41|604.61|607.41|604.61|0
1631143430000|2021-09-08 23:23:50|607.22|604.42|607.22|604.42|607.22|604.42|607.22|604.42|0
1631143500000|2021-09-08 23:25:00|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1631143520000|2021-09-08 23:25:20|606.83|604.03|606.83|604.03|606.83|604.03|606.83|604.03|0
1631143540000|2021-09-08 23:25:40|607.02|604.22|607.02|604.22|607.02|604.22|607.02|604.22|0
1631143630000|2021-09-08 23:27:10|606.83|604.03|606.64|603.84|606.83|604.03|606.64|603.84|0
1631143650000|2021-09-08 23:27:30|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1631143710000|2021-09-08 23:28:30|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1631143740000|2021-09-08 23:29:00|606.44|603.64|606.63|603.83|606.63|603.83|606.44|603.64|0
1631143770000|2021-09-08 23:29:30|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1631143800000|2021-09-08 23:30:00|606.25|603.45|606.34|603.54|606.34|603.54|606.25|603.45|0
1631143810000|2021-09-08 23:30:10|606.44|603.64|606.44|603.64|606.63|603.83|606.44|603.64|0
1631143820000|2021-09-08 23:30:20|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1631143830000|2021-09-08 23:30:30|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1631143840000|2021-09-08 23:30:40|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1631143850000|2021-09-08 23:30:50|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1631143860000|2021-09-08 23:31:00|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1631143920000|2021-09-08 23:32:00|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1631143940000|2021-09-08 23:32:20|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1631143960000|2021-09-08 23:32:40|606.44|603.64|606.44|603.64|606.44|603.64|606.44|603.64|0
1631144040000|2021-09-08 23:34:00|606.25|603.45|606.25|603.45|606.25|603.45|606.25|603.45|0
1631144110000|2021-09-08 23:35:10|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1631144170000|2021-09-08 23:36:10|606.25|603.45|606.05|603.25|606.25|603.45|606.05|603.25|0
1631144200000|2021-09-08 23:36:40|606.25|603.45|606.05|603.25|606.25|603.45|606.05|603.25|0
1631144270000|2021-09-08 23:37:50|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1631144280000|2021-09-08 23:38:00|606.05|603.25|606.24|603.44|606.24|603.44|606.05|603.25|0
1631144360000|2021-09-08 23:39:20|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1631144370000|2021-09-08 23:39:30|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1631144380000|2021-09-08 23:39:40|605.67|602.87|605.67|602.87|605.67|602.87|605.67|602.87|0
1631144400000|2021-09-08 23:40:00|605.47|602.67|605.67|602.87|605.67|602.87|605.47|602.67|0
1631144450000|2021-09-08 23:40:50|605.66|602.86|605.66|602.86|605.66|602.86|605.66|602.86|0
1631144480000|2021-09-08 23:41:20|605.47|602.67|605.47|602.67|605.47|602.67|605.47|602.67|0
1631144500000|2021-09-08 23:41:40|605.66|602.86|605.47|602.67|605.66|602.86|605.47|602.67|0
1631144510000|2021-09-08 23:41:50|605.66|602.86|605.66|602.86|605.66|602.86|605.66|602.86|0
1631144540000|2021-09-08 23:42:20|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1631144600000|2021-09-08 23:43:20|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1631144630000|2021-09-08 23:43:50|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1631144670000|2021-09-08 23:44:30|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1631144710000|2021-09-08 23:45:10|606.63|603.83|606.63|603.83|606.63|603.83|606.63|603.83|0
1631144730000|2021-09-08 23:45:30|606.82|604.02|606.82|604.02|606.82|604.02|606.63|603.83|0
1631144750000|2021-09-08 23:45:50|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631144770000|2021-09-08 23:46:10|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1631144780000|2021-09-08 23:46:20|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631144800000|2021-09-08 23:46:40|607.21|604.41|607.21|604.41|607.21|604.41|607.21|604.41|0
1631144830000|2021-09-08 23:47:10|607.4|604.6|607.4|604.6|607.4|604.6|607.4|604.6|0
1631144840000|2021-09-08 23:47:20|607.59|604.79|607.4|604.6|607.59|604.79|607.4|604.6|0
1631144860000|2021-09-08 23:47:40|607.49|604.69|607.59|604.79|607.59|604.79|607.49|604.69|0
1631144890000|2021-09-08 23:48:10|607.78|604.98|607.59|604.79|607.78|604.98|607.59|604.79|0
1631144920000|2021-09-08 23:48:40|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1631144940000|2021-09-08 23:49:00|607.59|604.79|607.59|604.79|607.59|604.79|607.59|604.79|0
1631144970000|2021-09-08 23:49:30|607.4|604.6|607.4|604.6|607.4|604.6|607.4|604.6|0
1631145010000|2021-09-08 23:50:10|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145030000|2021-09-08 23:50:30|607.4|604.6|607.4|604.6|607.4|604.6|607.4|604.6|0
1631145050000|2021-09-08 23:50:50|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145060000|2021-09-08 23:51:00|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145070000|2021-09-08 23:51:10|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145100000|2021-09-08 23:51:40|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145110000|2021-09-08 23:51:50|607.1|604.3|607.2|604.4|607.2|604.4|607.1|604.3|0
1631145120000|2021-09-08 23:52:00|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145130000|2021-09-08 23:52:10|607.1|604.3|607.01|604.21|607.2|604.4|607.01|604.21|0
1631145140000|2021-09-08 23:52:20|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145170000|2021-09-08 23:52:50|607.1|604.3|607.01|604.21|607.1|604.3|607.01|604.21|0
1631145180000|2021-09-08 23:53:00|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145220000|2021-09-08 23:53:40|607.01|604.21|607.2|604.4|607.2|604.4|607.01|604.21|0
1631145230000|2021-09-08 23:53:50|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145240000|2021-09-08 23:54:00|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145260000|2021-09-08 23:54:20|607.1|604.3|607.01|604.21|607.1|604.3|607.01|604.21|0
1631145280000|2021-09-08 23:54:40|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1631145310000|2021-09-08 23:55:10|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145400000|2021-09-08 23:56:40|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1631145410000|2021-09-08 23:56:50|606.62|603.82|606.62|603.82|606.62|603.82|606.62|603.82|0
1631145420000|2021-09-08 23:57:00|606.82|604.02|606.62|603.82|606.82|604.02|606.62|603.82|0
1631145440000|2021-09-08 23:57:20|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1631145470000|2021-09-08 23:57:50|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1631145520000|2021-09-08 23:58:40|606.04|603.24|606.04|603.24|606.04|603.24|606.04|603.24|0
1631145530000|2021-09-08 23:58:50|606.14|603.34|606.14|603.34|606.14|603.34|606.14|603.34|0
1631145540000|2021-09-08 23:59:00|606.04|603.24|606.04|603.24|606.24|603.44|606.04|603.24|0
1631145550000|2021-09-08 23:59:10|606.24|603.44|606.04|603.24|606.24|603.44|606.04|603.24|0
1631145560000|2021-09-08 23:59:20|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1631145570000|2021-09-08 23:59:30|606.43|603.63|606.43|603.63|606.43|603.63|606.43|603.63|0
1631145600000|2021-09-09 00:00:00|606.62|603.82|606.43|603.63|606.62|603.82|606.43|603.63|0
1631145630000|2021-09-09 00:00:30|606.62|603.82|606.62|603.82|606.62|603.82|606.43|603.63|0
1631145650000|2021-09-09 00:00:50|606.43|603.63|606.43|603.63|606.62|603.82|606.43|603.63|0
1631145660000|2021-09-09 00:01:00|606.62|603.82|607.01|604.21|607.01|604.21|606.62|603.82|0
1631145690000|2021-09-09 00:01:30|607.2|604.4|607.39|604.59|607.39|604.59|607.2|604.4|0
1631145710000|2021-09-09 00:01:50|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145720000|2021-09-09 00:02:00|607.39|604.59|607.39|604.59|607.39|604.59|607.2|604.4|0
1631145760000|2021-09-09 00:02:40|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145780000|2021-09-09 00:03:00|607.39|604.59|607.39|604.59|607.39|604.59|607.39|604.59|0
1631145790000|2021-09-09 00:03:10|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631145800000|2021-09-09 00:03:20|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145810000|2021-09-09 00:03:30|607.2|604.4|607.2|604.4|607.2|604.4|607.01|604.21|0
1631145820000|2021-09-09 00:03:40|607.29|604.49|607.29|604.49|607.29|604.49|607.29|604.49|0
1631145830000|2021-09-09 00:03:50|607.39|604.59|607.2|604.4|607.39|604.59|607.2|604.4|0
1631145840000|2021-09-09 00:04:00|607.01|604.21|607.01|604.21|607.01|604.21|607.01|604.21|0
1631145850000|2021-09-09 00:04:10|606.81|604.01|607.2|604.4|607.2|604.4|606.81|604.01|0
1631145870000|2021-09-09 00:04:30|607|604.2|607.2|604.4|607.2|604.4|607|604.2|0
1631145900000|2021-09-09 00:05:00|607.1|604.3|607.2|604.4|607.2|604.4|607.1|604.3|0
1631145910000|2021-09-09 00:05:10|607.39|604.59|607.39|604.59|607.39|604.59|607.39|604.59|0
1631145920000|2021-09-09 00:05:20|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1631145930000|2021-09-09 00:05:30|607.78|604.98|607.97|605.17|607.97|605.17|607.78|604.98|0
1631145950000|2021-09-09 00:05:50|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1631145960000|2021-09-09 00:06:00|608.36|605.56|607.97|605.17|608.36|605.56|607.97|605.17|0
1631145980000|2021-09-09 00:06:20|608.16|605.36|608.16|605.36|608.16|605.36|608.16|605.36|0
1631145990000|2021-09-09 00:06:30|607.97|605.17|607.97|605.17|607.97|605.17|607.97|605.17|0
1631146000000|2021-09-09 00:06:40|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1631146010000|2021-09-09 00:06:50|607.58|604.78|607.39|604.59|607.58|604.78|607.39|604.59|0
1631146020000|2021-09-09 00:07:00|607.48|604.68|607.58|604.78|607.58|604.78|607.48|604.68|0
1631146030000|2021-09-09 00:07:10|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1631146040000|2021-09-09 00:07:20|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1631146070000|2021-09-09 00:07:50|607.78|604.98|607.78|604.98|607.78|604.98|607.78|604.98|0
1631146080000|2021-09-09 00:08:00|607.58|604.78|607.68|604.88|607.68|604.88|607.58|604.78|0
1631146090000|2021-09-09 00:08:10|607.78|604.98|607.58|604.78|607.78|604.98|607.58|604.78|0
1631146100000|2021-09-09 00:08:20|607.39|604.59|607.2|604.4|607.39|604.59|607.2|604.4|0
1631146110000|2021-09-09 00:08:30|607.39|604.59|607.39|604.59|607.39|604.59|607.39|604.59|0
1631146120000|2021-09-09 00:08:40|607.2|604.4|607.39|604.59|607.39|604.59|607.2|604.4|0
1631146140000|2021-09-09 00:09:00|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631146170000|2021-09-09 00:09:30|607.39|604.59|607.2|604.4|607.39|604.59|607.2|604.4|0
1631146190000|2021-09-09 00:09:50|607.39|604.59|607.2|604.4|607.39|604.59|607.2|604.4|0
1631146200000|2021-09-09 00:10:00|607|604.2|607|604.2|607|604.2|607|604.2|0
1631146210000|2021-09-09 00:10:10|606.62|603.82|606.81|604.01|606.81|604.01|606.62|603.82|0
1631146240000|2021-09-09 00:10:40|607|604.2|607|604.2|607|604.2|607|604.2|0
1631146260000|2021-09-09 00:11:00|607.2|604.4|607.2|604.4|607.2|604.4|607.2|604.4|0
1631146270000|2021-09-09 00:11:10|607.39|604.59|607.39|604.59|607.39|604.59|607.39|604.59|0
1631146280000|2021-09-09 00:11:20|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1631146300000|2021-09-09 00:11:40|607.77|604.97|607.77|604.97|607.77|604.97|607.77|604.97|0
1631146310000|2021-09-09 00:11:50|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1631146350000|2021-09-09 00:12:30|607.67|604.87|607.67|604.87|607.67|604.87|607.67|604.87|0
1631146360000|2021-09-09 00:12:40|607.58|604.78|607.58|604.78|607.58|604.78|607.58|604.78|0
1631146370000|2021-09-09 00:12:50|607.39|604.59|607.39|604.59|607.39|604.59|607.39|604.59|0
1631146380000|2021-09-09 00:13:00|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1631146390000|2021-09-09 00:13:10|607|604.2|607.19|604.39|607.19|604.39|607|604.2|0
1631146400000|2021-09-09 00:13:20|607|604.2|607|604.2|607|604.2|607|604.2|0
1631146410000|2021-09-09 00:13:30|606.81|604.01|606.62|603.82|606.81|604.01|606.62|603.82|0
1631146420000|2021-09-09 00:13:40|606.81|604.01|606.62|603.82|606.81|604.01|606.62|603.82|0
1631146430000|2021-09-09 00:13:50|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631146440000|2021-09-09 00:14:00|606.42|603.62|606.61|603.81|606.61|603.81|606.42|603.62|0
1631146450000|2021-09-09 00:14:10|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1631146470000|2021-09-09 00:14:30|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631146480000|2021-09-09 00:14:40|606.81|604.01|606.81|604.01|606.81|604.01|606.81|604.01|0
1631146490000|2021-09-09 00:14:50|607|604.2|606.04|603.24|607|604.2|606.04|603.24|0
1631146500000|2021-09-09 00:15:00|606.23|603.43|606.04|603.24|606.23|603.43|606.04|603.24|0
1631146510000|2021-09-09 00:15:10|605.84|603.04|605.65|602.85|605.84|603.04|605.65|602.85|0
1631146520000|2021-09-09 00:15:20|605.84|603.04|605.65|602.85|605.84|603.04|605.65|602.85|0
1631146530000|2021-09-09 00:15:30|605.84|603.04|606.23|603.43|606.23|603.43|605.84|603.04|0
1631146540000|2021-09-09 00:15:40|606.42|603.62|606.61|603.81|606.61|603.81|606.42|603.62|0
1631146560000|2021-09-09 00:16:00|606.71|603.91|606.81|604.01|606.81|604.01|606.71|603.91|0
1631146580000|2021-09-09 00:16:20|607|604.2|606.81|604.01|607|604.2|606.81|604.01|0
1631146590000|2021-09-09 00:16:30|607|604.2|607|604.2|607|604.2|607|604.2|0
1631146600000|2021-09-09 00:16:40|606.81|604.01|606.81|604.01|606.81|604.01|606.81|604.01|0
1631146610000|2021-09-09 00:16:50|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631146620000|2021-09-09 00:17:00|606.81|604.01|606.61|603.81|606.81|604.01|606.61|603.81|0
1631146630000|2021-09-09 00:17:10|606.81|604.01|606.81|604.01|606.81|604.01|606.81|604.01|0
1631146660000|2021-09-09 00:17:40|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631146670000|2021-09-09 00:17:50|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1631146680000|2021-09-09 00:18:00|606.23|603.43|606.23|603.43|606.23|603.43|606.23|603.43|0
1631146700000|2021-09-09 00:18:20|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1631146760000|2021-09-09 00:19:20|606.23|603.43|606.42|603.62|606.42|603.62|606.23|603.43|0
1631146810000|2021-09-09 00:20:10|606.23|603.43|606.23|603.43|606.23|603.43|606.23|603.43|0
1631146870000|2021-09-09 00:21:10|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1631146920000|2021-09-09 00:22:00|606.23|603.43|606.23|603.43|606.23|603.43|606.23|603.43|0
1631146940000|2021-09-09 00:22:20|606.42|603.62|606.42|603.62|606.42|603.62|606.42|603.62|0
1631146950000|2021-09-09 00:22:30|606.23|603.43|606.32|603.52|606.32|603.52|606.23|603.43|0
1631146960000|2021-09-09 00:22:40|606.23|603.43|606.23|603.43|606.23|603.43|606.23|603.43|0
1631146970000|2021-09-09 00:22:50|606.32|603.52|606.32|603.52|606.42|603.62|606.32|603.52|0
1631146980000|2021-09-09 00:23:00|606.23|603.43|606.42|603.62|606.42|603.62|606.23|603.43|0
1631147010000|2021-09-09 00:23:30|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631147020000|2021-09-09 00:23:40|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147040000|2021-09-09 00:24:00|606.61|603.81|606.8|604|606.8|604|606.61|603.81|0
1631147080000|2021-09-09 00:24:40|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631147100000|2021-09-09 00:25:00|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147110000|2021-09-09 00:25:10|607|604.2|607|604.2|607|604.2|607|604.2|0
1631147120000|2021-09-09 00:25:20|606.8|604|607|604.2|607|604.2|606.8|604|0
1631147140000|2021-09-09 00:25:40|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147150000|2021-09-09 00:25:50|607|604.2|606.8|604|607|604.2|606.8|604|0
1631147160000|2021-09-09 00:26:00|607|604.2|607|604.2|607|604.2|607|604.2|0
1631147170000|2021-09-09 00:26:10|606.8|604|607|604.2|607|604.2|606.8|604|0
1631147240000|2021-09-09 00:27:20|606.99|604.19|606.99|604.19|606.99|604.19|606.99|604.19|0
1631147250000|2021-09-09 00:27:30|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1631147280000|2021-09-09 00:28:00|606.99|604.19|606.99|604.19|606.99|604.19|606.99|604.19|0
1631147290000|2021-09-09 00:28:10|607.19|604.39|607.19|604.39|607.19|604.39|607.19|604.39|0
1631147360000|2021-09-09 00:29:20|606.99|604.19|606.99|604.19|606.99|604.19|606.99|604.19|0
1631147410000|2021-09-09 00:30:10|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147430000|2021-09-09 00:30:30|606.99|604.19|606.8|604|606.99|604.19|606.8|604|0
1631147440000|2021-09-09 00:30:40|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631147450000|2021-09-09 00:30:50|606.41|603.61|606.41|603.61|606.61|603.81|606.41|603.61|0
1631147460000|2021-09-09 00:31:00|606.22|603.42|606.22|603.42|606.22|603.42|606.22|603.42|0
1631147470000|2021-09-09 00:31:10|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1631147490000|2021-09-09 00:31:30|606.61|603.81|606.41|603.61|606.61|603.81|606.41|603.61|0
1631147500000|2021-09-09 00:31:40|606.61|603.81|606.41|603.61|606.61|603.81|606.41|603.61|0
1631147510000|2021-09-09 00:31:50|606.61|603.81|606.61|603.81|606.61|603.81|606.41|603.61|0
1631147530000|2021-09-09 00:32:10|606.41|603.61|606.41|603.61|606.61|603.81|606.41|603.61|0
1631147540000|2021-09-09 00:32:20|606.61|603.81|606.61|603.81|606.61|603.81|606.41|603.61|0
1631147550000|2021-09-09 00:32:30|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147560000|2021-09-09 00:32:40|606.7|603.9|606.8|604|606.8|604|606.7|603.9|0
1631147580000|2021-09-09 00:33:00|606.99|604.19|606.8|604|606.99|604.19|606.8|604|0
1631147600000|2021-09-09 00:33:20|606.61|603.81|606.8|604|606.8|604|606.61|603.81|0
1631147610000|2021-09-09 00:33:30|606.61|603.81|606.8|604|606.8|604|606.61|603.81|0
1631147620000|2021-09-09 00:33:40|606.61|603.81|606.61|603.81|606.61|603.81|606.61|603.81|0
1631147640000|2021-09-09 00:34:00|606.8|604|606.8|604|606.8|604|606.8|604|0
1631147660000|2021-09-09 00:34:20|606.61|603.81|606.41|603.61|606.61|603.81|606.41|603.61|0
1631147710000|2021-09-09 00:35:10|606.22|603.42|606.22|603.42|606.22|603.42|606.22|603.42|0
1631147760000|2021-09-09 00:36:00|606.41|603.61|606.41|603.61|606.41|603.61|606.41|603.61|0
1631147800000|2021-09-09 00:36:40|606.22|603.42|606.22|603.42|606.22|603.42|606.22|603.42|0
1631147810000|2021-09-09 00:36:50|606.41|603.61|606.22|603.42|606.41|603.61|606.22|603.42|0
1631147820000|2021-09-09 00:37:00|606.03|603.23|606.22|603.42|606.22|603.42|606.03|603.23|0
1631147830000|2021-09-09 00:37:10|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1631147870000|2021-09-09 00:37:50|606.12|603.32|606.03|603.23|606.22|603.42|606.03|603.23|0
1631147900000|2021-09-09 00:38:20|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1631147910000|2021-09-09 00:38:30|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1631147950000|2021-09-09 00:39:10|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1631147960000|2021-09-09 00:39:20|606.03|603.23|606.03|603.23|606.03|603.23|606.03|603.23|0
1631147980000|2021-09-09 00:39:40|606.02|603.22|606.02|603.22|606.02|603.22|606.02|603.22|0
1631147990000|2021-09-09 00:39:50|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1631148000000|2021-09-09 00:40:00|605.64|602.84|605.45|602.65|605.64|602.84|605.45|602.65|0
1631148010000|2021-09-09 00:40:10|605.54|602.74|605.45|602.65|605.54|602.74|605.45|602.65|0
1631148020000|2021-09-09 00:40:20|605.64|602.84|605.64|602.84|605.64|602.84|605.64|602.84|0
1631148030000|2021-09-09 00:40:30|605.83|603.03|605.64|602.84|605.83|603.03|605.64|602.84|0
1631148040000|2021-09-09 00:40:40|605.83|603.03|605.83|603.03|605.83|603.03|605.83|603.03|0
1631148090000|2021-09-09 00:41:30|605.64|602.84|605.64|602.84|605.64|602.84|605.64|602.84|0
1631148130000|2021-09-09 00:42:10|605.45|602.65|605.45|602.65|605.45|602.65|605.45|602.65|0
1631148140000|2021-09-09 00:42:20|605.64|602.84|605.45|602.65|605.64|602.84|605.45|602.65|0
1631148160000|2021-09-09 00:42:40|605.25|602.45|605.25|602.45|605.25|602.45|605.25|602.45|0
1631148170000|2021-09-09 00:42:50|605.06|602.26|605.06|602.26|605.06|602.26|605.06|602.26|0
1631148180000|2021-09-09 00:43:00|604.87|602.07|604.87|602.07|604.87|602.07|604.87|602.07|0
1631148190000|2021-09-09 00:43:10|605.06|602.26|605.06|602.26|605.06|602.26|605.06|602.26|0
1631148200000|2021-09-09 00:43:20|604.96|602.16|604.87|602.07|604.96|602.16|604.87|602.07|0
1631148210000|2021-09-09 00:43:30|605.06|602.26|604.87|602.07|605.06|602.26|604.87|602.07|0
1631148220000|2021-09-09 00:43:40|605.06|602.26|605.06|602.26|605.06|602.26|605.06|602.26|0
1631148250000|2021-09-09 00:44:10|604.96|602.16|605.06|602.26|605.06|602.26|604.96|602.16|0
1631148260000|2021-09-09 00:44:20|604.87|602.07|605.06|602.26|605.06|602.26|604.87|602.07|0
1631148360000|2021-09-09 00:46:00|604.87|602.07|604.87|602.07|604.87|602.07|604.87|602.07|0
1631148370000|2021-09-09 00:46:10|605.06|602.26|605.06|602.26|605.06|602.26|604.87|602.07|0
1631148410000|2021-09-09 00:46:50|605.25|602.45|605.25|602.45|605.25|602.45|605.25|602.45|0
1631148420000|2021-09-09 00:47:00|605.06|602.26|605.06|602.26|605.06|602.26|605.06|602.26|0
1631148430000|2021-09-09 00:47:10|605.15|602.35|605.06|602.26|605.15|602.35|605.06|602.26|0
1631148450000|2021-09-09 00:47:30|604.86|602.06|604.96|602.16|604.96|602.16|604.86|602.06|0
1631148460000|2021-09-09 00:47:40|604.48|601.68|604.48|601.68|604.48|601.68|604.48|601.68|0
1631148480000|2021-09-09 00:48:00|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1631148520000|2021-09-09 00:48:40|604.86|602.06|604.86|602.06|604.86|602.06|604.86|602.06|0
1631148540000|2021-09-09 00:49:00|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1631148560000|2021-09-09 00:49:20|604.09|601.29|604.09|601.29|604.09|601.29|604.09|601.29|0
1631148580000|2021-09-09 00:49:40|603.71|600.91|603.52|600.72|603.71|600.91|603.52|600.72|0
1631148590000|2021-09-09 00:49:50|603.13|600.33|602.36|599.56|603.13|600.33|602.36|599.56|0
1631148600000|2021-09-09 00:50:00|602.75|599.95|602.17|599.37|602.75|599.95|602.17|599.37|0
1631148610000|2021-09-09 00:50:10|601.98|599.18|601.98|599.18|601.98|599.18|601.98|599.18|0
1631148630000|2021-09-09 00:50:30|602.36|599.56|602.75|599.95|602.75|599.95|602.36|599.56|0
1631148640000|2021-09-09 00:50:40|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1631148650000|2021-09-09 00:50:50|603.32|600.52|603.13|600.33|603.32|600.52|603.13|600.33|0
1631148660000|2021-09-09 00:51:00|602.94|600.14|602.74|599.94|602.94|600.14|602.74|599.94|0
1631148670000|2021-09-09 00:51:10|603.13|600.33|603.13|600.33|603.32|600.52|603.13|600.33|0
1631148680000|2021-09-09 00:51:20|602.94|600.14|602.94|600.14|603.13|600.33|602.94|600.14|0
1631148690000|2021-09-09 00:51:30|603.13|600.33|602.94|600.14|603.13|600.33|602.94|600.14|0
1631148700000|2021-09-09 00:51:40|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631148710000|2021-09-09 00:51:50|602.94|600.14|602.94|600.14|602.94|600.14|602.74|599.94|0
1631148720000|2021-09-09 00:52:00|602.74|599.94|602.94|600.14|602.94|600.14|602.74|599.94|0
1631148740000|2021-09-09 00:52:20|603.13|600.33|603.51|600.71|603.51|600.71|603.13|600.33|0
1631148750000|2021-09-09 00:52:30|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1631148760000|2021-09-09 00:52:40|603.51|600.71|603.51|600.71|603.51|600.71|603.32|600.52|0
1631148770000|2021-09-09 00:52:50|603.32|600.52|603.32|600.52|603.32|600.52|603.32|600.52|0
1631148780000|2021-09-09 00:53:00|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1631148810000|2021-09-09 00:53:30|603.32|600.52|603.32|600.52|603.51|600.71|603.32|600.52|0
1631148830000|2021-09-09 00:53:50|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1631148850000|2021-09-09 00:54:10|603.32|600.52|603.32|600.52|603.32|600.52|603.32|600.52|0
1631148860000|2021-09-09 00:54:20|603.51|600.71|603.32|600.52|603.51|600.71|603.32|600.52|0
1631148880000|2021-09-09 00:54:40|603.13|600.33|602.94|600.14|603.13|600.33|602.94|600.14|0
1631148890000|2021-09-09 00:54:50|602.74|599.94|602.17|599.37|602.74|599.94|602.17|599.37|0
1631148900000|2021-09-09 00:55:00|602.36|599.56|602.36|599.56|602.36|599.56|602.36|599.56|0
1631148920000|2021-09-09 00:55:20|602.17|599.37|602.17|599.37|602.17|599.37|602.17|599.37|0
1631148930000|2021-09-09 00:55:30|602.36|599.56|602.55|599.75|602.55|599.75|602.36|599.56|0
1631148940000|2021-09-09 00:55:40|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631148960000|2021-09-09 00:56:00|602.55|599.75|602.36|599.56|602.55|599.75|602.36|599.56|0
1631148970000|2021-09-09 00:56:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631148980000|2021-09-09 00:56:20|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631149000000|2021-09-09 00:56:40|602.93|600.13|602.93|600.13|602.93|600.13|602.93|600.13|0
1631149010000|2021-09-09 00:56:50|602.74|599.94|602.93|600.13|602.93|600.13|602.74|599.94|0
1631149030000|2021-09-09 00:57:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631149040000|2021-09-09 00:57:20|602.74|599.94|602.74|599.94|602.74|599.94|602.55|599.75|0
1631149050000|2021-09-09 00:57:30|602.55|599.75|602.55|599.75|602.74|599.94|602.55|599.75|0
1631149060000|2021-09-09 00:57:40|602.36|599.56|602.36|599.56|602.36|599.56|602.36|599.56|0
1631149070000|2021-09-09 00:57:50|602.16|599.36|602.36|599.56|602.36|599.56|602.16|599.36|0
1631149090000|2021-09-09 00:58:10|602.26|599.46|602.55|599.75|602.55|599.75|602.26|599.46|0
1631149100000|2021-09-09 00:58:20|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631149110000|2021-09-09 00:58:30|602.55|599.75|602.36|599.56|602.55|599.75|602.36|599.56|0
1631149130000|2021-09-09 00:58:50|602.55|599.75|602.55|599.75|602.64|599.84|602.55|599.75|0
1631149140000|2021-09-09 00:59:00|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631149170000|2021-09-09 00:59:30|602.55|599.75|602.93|600.13|602.93|600.13|602.55|599.75|0
1631149190000|2021-09-09 00:59:50|602.74|599.94|602.55|599.75|602.74|599.94|602.55|599.75|0
1631149220000|2021-09-09 01:00:20|602.36|599.56|602.36|599.56|602.36|599.56|602.36|599.56|0
1631149230000|2021-09-09 01:00:30|602.55|599.75|601.78|598.98|602.55|599.75|601.59|598.79|0
1631149240000|2021-09-09 01:00:40|601.59|598.79|601.59|598.79|601.59|598.79|601.59|598.79|0
1631149260000|2021-09-09 01:01:00|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1631149270000|2021-09-09 01:01:10|601.2|598.4|601.2|598.4|601.2|598.4|601.2|598.4|0
1631149280000|2021-09-09 01:01:20|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1631149290000|2021-09-09 01:01:30|601.2|598.4|601.39|598.59|601.39|598.59|601.2|598.4|0
1631149300000|2021-09-09 01:01:40|601.59|598.79|602.16|599.36|602.16|599.36|601.59|598.79|0
1631149310000|2021-09-09 01:01:50|602.36|599.56|602.36|599.56|602.36|599.56|602.36|599.56|0
1631149320000|2021-09-09 01:02:00|602.55|599.75|602.36|599.56|602.55|599.75|602.36|599.56|0
1631149330000|2021-09-09 01:02:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631149340000|2021-09-09 01:02:20|602.36|599.56|602.35|599.55|602.45|599.65|602.35|599.55|0
1631149360000|2021-09-09 01:02:40|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631149380000|2021-09-09 01:03:00|602.45|599.65|602.35|599.55|602.45|599.65|602.35|599.55|0
1631149390000|2021-09-09 01:03:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631149420000|2021-09-09 01:03:40|602.35|599.55|602.35|599.55|602.35|599.55|602.35|599.55|0
1631149430000|2021-09-09 01:03:50|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1631149440000|2021-09-09 01:04:00|602.35|599.55|602.55|599.75|602.55|599.75|602.35|599.55|0
1631149460000|2021-09-09 01:04:20|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631149490000|2021-09-09 01:04:50|602.93|600.13|603.02|600.22|603.02|600.22|602.93|600.13|0
1631149500000|2021-09-09 01:05:00|603.12|600.32|602.93|600.13|603.12|600.32|602.93|600.13|0
1631149510000|2021-09-09 01:05:10|603.02|600.22|603.12|600.32|603.12|600.32|603.02|600.22|0
1631149520000|2021-09-09 01:05:20|603.32|600.52|603.32|600.52|603.32|600.52|603.32|600.52|0
1631149530000|2021-09-09 01:05:30|603.12|600.32|603.12|600.32|603.12|600.32|603.12|600.32|0
1631149540000|2021-09-09 01:05:40|603.32|600.52|603.32|600.52|603.32|600.52|603.32|600.52|0
1631149550000|2021-09-09 01:05:50|603.12|600.32|603.12|600.32|603.32|600.52|603.12|600.32|0
1631149570000|2021-09-09 01:06:10|602.93|600.13|602.93|600.13|602.93|600.13|602.93|600.13|0
1631149590000|2021-09-09 01:06:30|603.12|600.32|602.93|600.13|603.12|600.32|602.93|600.13|0
1631149600000|2021-09-09 01:06:40|603.12|600.32|603.12|600.32|603.12|600.32|603.12|600.32|0
1631149610000|2021-09-09 01:06:50|602.93|600.13|602.93|600.13|602.93|600.13|602.93|600.13|0
1631149630000|2021-09-09 01:07:10|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1631149670000|2021-09-09 01:07:50|602.93|600.13|603.12|600.32|603.12|600.32|602.93|600.13|0
1631149700000|2021-09-09 01:08:20|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1631149710000|2021-09-09 01:08:30|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1631149720000|2021-09-09 01:08:40|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1631149730000|2021-09-09 01:08:50|603.12|600.32|603.31|600.51|603.31|600.51|603.12|600.32|0
1631149740000|2021-09-09 01:09:00|603.41|600.61|603.41|600.61|603.41|600.61|603.41|600.61|0
1631149750000|2021-09-09 01:09:10|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1631149790000|2021-09-09 01:09:50|603.12|600.32|603.12|600.32|603.12|600.32|603.12|600.32|0
1631149810000|2021-09-09 01:10:10|602.93|600.13|602.93|600.13|602.93|600.13|602.93|600.13|0
1631149820000|2021-09-09 01:10:20|603.12|600.32|603.12|600.32|603.12|600.32|603.12|600.32|0
1631149830000|2021-09-09 01:10:30|602.93|600.13|603.12|600.32|603.12|600.32|602.93|600.13|0
1631149840000|2021-09-09 01:10:40|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1631149860000|2021-09-09 01:11:00|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1631149870000|2021-09-09 01:11:10|603.7|600.9|603.7|600.9|603.7|600.9|603.7|600.9|0
1631149900000|2021-09-09 01:11:40|603.89|601.09|603.89|601.09|603.89|601.09|603.89|601.09|0
1631149910000|2021-09-09 01:11:50|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631149930000|2021-09-09 01:12:10|604.28|601.48|604.28|601.48|604.28|601.48|604.08|601.28|0
1631149940000|2021-09-09 01:12:20|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631149950000|2021-09-09 01:12:30|604.28|601.48|604.47|601.67|604.47|601.67|604.28|601.48|0
1631149960000|2021-09-09 01:12:40|604.56|601.76|604.47|601.67|604.56|601.76|604.28|601.48|0
1631149980000|2021-09-09 01:13:00|604.66|601.86|604.66|601.86|604.66|601.86|604.47|601.67|0
1631149990000|2021-09-09 01:13:10|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150010000|2021-09-09 01:13:30|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1631150020000|2021-09-09 01:13:40|604.47|601.67|604.47|601.67|604.47|601.67|604.28|601.48|0
1631150030000|2021-09-09 01:13:50|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1631150050000|2021-09-09 01:14:10|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150060000|2021-09-09 01:14:20|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1631150070000|2021-09-09 01:14:30|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150080000|2021-09-09 01:14:40|604.27|601.47|604.47|601.67|604.47|601.67|604.27|601.47|0
1631150090000|2021-09-09 01:14:50|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150100000|2021-09-09 01:15:00|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150110000|2021-09-09 01:15:10|604.66|601.86|604.66|601.86|604.66|601.86|604.47|601.67|0
1631150120000|2021-09-09 01:15:20|604.85|602.05|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150130000|2021-09-09 01:15:30|604.85|602.05|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150140000|2021-09-09 01:15:40|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150160000|2021-09-09 01:16:00|604.85|602.05|605.05|602.25|605.05|602.25|604.85|602.05|0
1631150170000|2021-09-09 01:16:10|604.85|602.05|604.47|601.67|604.85|602.05|604.47|601.67|0
1631150180000|2021-09-09 01:16:20|604.66|601.86|604.47|601.67|604.66|601.86|604.47|601.67|0
1631150190000|2021-09-09 01:16:30|604.66|601.86|604.66|601.86|604.66|601.86|604.47|601.67|0
1631150200000|2021-09-09 01:16:40|604.85|602.05|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150210000|2021-09-09 01:16:50|604.85|602.05|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150220000|2021-09-09 01:17:00|604.85|602.05|604.85|602.05|604.85|602.05|604.85|602.05|0
1631150230000|2021-09-09 01:17:10|604.66|601.86|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150250000|2021-09-09 01:17:30|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150260000|2021-09-09 01:17:40|604.27|601.47|604.47|601.67|604.47|601.67|604.27|601.47|0
1631150280000|2021-09-09 01:18:00|604.27|601.47|604.47|601.67|604.47|601.67|604.27|601.47|0
1631150290000|2021-09-09 01:18:10|604.37|601.57|604.27|601.47|604.47|601.67|604.27|601.47|0
1631150300000|2021-09-09 01:18:20|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150320000|2021-09-09 01:18:40|604.66|601.86|604.66|601.86|604.66|601.86|604.66|601.86|0
1631150330000|2021-09-09 01:18:50|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1631150340000|2021-09-09 01:19:00|604.66|601.86|604.47|601.67|604.66|601.86|604.47|601.67|0
1631150370000|2021-09-09 01:19:30|604.27|601.47|604.47|601.67|604.47|601.67|604.27|601.47|0
1631150390000|2021-09-09 01:19:50|604.66|601.86|604.66|601.86|604.66|601.86|604.66|601.86|0
1631150400000|2021-09-09 01:20:00|604.85|602.05|604.66|601.86|604.85|602.05|604.66|601.86|0
1631150410000|2021-09-09 01:20:10|604.47|601.67|604.66|601.86|604.66|601.86|604.47|601.67|0
1631150420000|2021-09-09 01:20:20|604.47|601.67|604.66|601.86|604.66|601.86|604.47|601.67|0
1631150440000|2021-09-09 01:20:40|604.46|601.66|604.46|601.66|604.46|601.66|604.46|601.66|0
1631150450000|2021-09-09 01:20:50|604.66|601.86|604.66|601.86|604.66|601.86|604.66|601.86|0
1631150460000|2021-09-09 01:21:00|604.85|602.05|604.85|602.05|604.85|602.05|604.66|601.86|0
1631150470000|2021-09-09 01:21:10|605.04|602.24|604.85|602.05|605.04|602.24|604.85|602.05|0
1631150480000|2021-09-09 01:21:20|604.66|601.86|604.66|601.86|604.66|601.86|604.66|601.86|0
1631150490000|2021-09-09 01:21:30|604.46|601.66|604.46|601.66|604.46|601.66|604.46|601.66|0
1631150530000|2021-09-09 01:22:10|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150540000|2021-09-09 01:22:20|604.46|601.66|604.46|601.66|604.46|601.66|604.46|601.66|0
1631150550000|2021-09-09 01:22:30|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150590000|2021-09-09 01:23:10|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150600000|2021-09-09 01:23:20|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150630000|2021-09-09 01:23:50|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150640000|2021-09-09 01:24:00|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150650000|2021-09-09 01:24:10|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150700000|2021-09-09 01:25:00|604.27|601.47|604.08|601.28|604.27|601.47|604.08|601.28|0
1631150710000|2021-09-09 01:25:10|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150730000|2021-09-09 01:25:30|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150760000|2021-09-09 01:26:00|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150790000|2021-09-09 01:26:30|604.08|601.28|603.88|601.08|604.08|601.28|603.88|601.08|0
1631150820000|2021-09-09 01:27:00|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150840000|2021-09-09 01:27:20|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150860000|2021-09-09 01:27:40|604.08|601.28|604.27|601.47|604.27|601.47|604.08|601.28|0
1631150880000|2021-09-09 01:28:00|604.08|601.28|604.08|601.28|604.08|601.28|604.08|601.28|0
1631150890000|2021-09-09 01:28:10|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631150950000|2021-09-09 01:29:10|604.46|601.66|604.27|601.47|604.46|601.66|604.27|601.47|0
1631150970000|2021-09-09 01:29:30|604.08|601.28|603.88|601.08|604.08|601.28|603.88|601.08|0
1631150990000|2021-09-09 01:29:50|604.08|601.28|603.88|601.08|604.08|601.28|603.88|601.08|0
1631151010000|2021-09-09 01:30:10|603.69|600.89|603.5|600.7|603.69|600.89|603.5|600.7|0
1631151020000|2021-09-09 01:30:20|603.69|600.89|603.69|600.89|603.69|600.89|603.69|600.89|0
1631151030000|2021-09-09 01:30:30|603.88|601.08|604.08|601.28|604.08|601.28|603.88|601.08|0
1631151040000|2021-09-09 01:30:40|603.98|601.18|604.27|601.47|604.27|601.47|603.98|601.18|0
1631151050000|2021-09-09 01:30:50|604.08|601.28|603.69|600.89|604.08|601.28|603.69|600.89|0
1631151060000|2021-09-09 01:31:00|603.5|600.7|603.11|600.31|603.5|600.7|603.11|600.31|0
1631151070000|2021-09-09 01:31:10|602.92|600.12|602.92|600.12|602.92|600.12|602.73|599.93|0
1631151080000|2021-09-09 01:31:20|603.11|600.31|603.3|600.5|603.3|600.5|603.11|600.31|0
1631151090000|2021-09-09 01:31:30|603.11|600.31|602.92|600.12|603.11|600.31|602.92|600.12|0
1631151100000|2021-09-09 01:31:40|602.73|599.93|602.53|599.73|602.92|600.12|602.53|599.73|0
1631151110000|2021-09-09 01:31:50|602.73|599.93|602.92|600.12|602.92|600.12|602.73|599.93|0
1631151120000|2021-09-09 01:32:00|603.11|600.31|603.3|600.5|603.3|600.5|603.11|600.31|0
1631151130000|2021-09-09 01:32:10|603.5|600.7|603.69|600.89|603.69|600.89|603.5|600.7|0
1631151140000|2021-09-09 01:32:20|603.5|600.7|603.11|600.31|603.5|600.7|603.11|600.31|0
1631151150000|2021-09-09 01:32:30|603.3|600.5|603.3|600.5|603.3|600.5|603.11|600.31|0
1631151160000|2021-09-09 01:32:40|603.5|600.7|603.69|600.89|603.69|600.89|603.5|600.7|0
1631151170000|2021-09-09 01:32:50|603.5|600.7|604.07|601.27|604.07|601.27|603.5|600.7|0
1631151180000|2021-09-09 01:33:00|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631151190000|2021-09-09 01:33:10|604.46|601.66|604.65|601.85|604.65|601.85|604.27|601.47|0
1631151200000|2021-09-09 01:33:20|604.46|601.66|604.46|601.66|604.46|601.66|604.46|601.66|0
1631151210000|2021-09-09 01:33:30|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631151220000|2021-09-09 01:33:40|604.36|601.56|604.27|601.47|604.36|601.56|604.27|601.47|0
1631151230000|2021-09-09 01:33:50|604.46|601.66|604.46|601.66|604.46|601.66|604.46|601.66|0
1631151240000|2021-09-09 01:34:00|604.27|601.47|604.07|601.27|604.27|601.47|604.07|601.27|0
1631151250000|2021-09-09 01:34:10|604.27|601.47|604.27|601.47|604.27|601.47|604.27|601.47|0
1631151260000|2021-09-09 01:34:20|604.07|601.27|604.07|601.27|604.07|601.27|604.07|601.27|0
1631151270000|2021-09-09 01:34:30|603.88|601.08|603.88|601.08|604.07|601.27|603.88|601.08|0
1631151280000|2021-09-09 01:34:40|603.69|600.89|603.69|600.89|603.69|600.89|603.69|600.89|0
1631151300000|2021-09-09 01:35:00|603.5|600.7|603.3|600.5|603.5|600.7|603.3|600.5|0
1631151320000|2021-09-09 01:35:20|603.5|600.7|603.3|600.5|603.5|600.7|603.3|600.5|0
1631151330000|2021-09-09 01:35:30|603.4|600.6|603.5|600.7|603.5|600.7|603.3|600.5|0
1631151340000|2021-09-09 01:35:40|603.69|600.89|603.69|600.89|603.69|600.89|603.69|600.89|0
1631151350000|2021-09-09 01:35:50|603.88|601.08|603.88|601.08|603.88|601.08|603.88|601.08|0
1631151360000|2021-09-09 01:36:00|603.69|600.89|603.69|600.89|603.69|600.89|603.69|600.89|0
1631151370000|2021-09-09 01:36:10|603.78|600.98|604.27|601.47|604.27|601.47|603.78|600.98|0
1631151380000|2021-09-09 01:36:20|604.07|601.27|604.07|601.27|604.07|601.27|604.07|601.27|0
1631151390000|2021-09-09 01:36:30|604.27|601.47|604.07|601.27|604.27|601.47|604.07|601.27|0
1631151400000|2021-09-09 01:36:40|603.88|601.08|603.88|601.08|603.88|601.08|603.88|601.08|0
1631151410000|2021-09-09 01:36:50|604.07|601.27|604.07|601.27|604.07|601.27|604.07|601.27|0
1631151420000|2021-09-09 01:37:00|603.88|601.08|603.49|600.69|603.88|601.08|603.49|600.69|0
1631151430000|2021-09-09 01:37:10|603.3|600.5|603.3|600.5|603.3|600.5|603.3|600.5|0
1631151450000|2021-09-09 01:37:30|603.49|600.69|603.49|600.69|603.49|600.69|603.3|600.5|0
1631151460000|2021-09-09 01:37:40|603.3|600.5|603.3|600.5|603.49|600.69|603.3|600.5|0
1631151470000|2021-09-09 01:37:50|603.11|600.31|603.11|600.31|603.11|600.31|603.11|600.31|0
1631151480000|2021-09-09 01:38:00|602.92|600.12|602.72|599.92|602.92|600.12|602.72|599.92|0
1631151490000|2021-09-09 01:38:10|602.92|600.12|603.11|600.31|603.11|600.31|602.92|600.12|0
1631151500000|2021-09-09 01:38:20|602.92|600.12|602.92|600.12|602.92|600.12|602.92|600.12|0
1631151510000|2021-09-09 01:38:30|603.11|600.31|603.11|600.31|603.11|600.31|603.11|600.31|0
1631151520000|2021-09-09 01:38:40|603.3|600.5|603.11|600.31|603.3|600.5|603.11|600.31|0
1631151540000|2021-09-09 01:39:00|602.92|600.12|602.53|599.73|602.92|600.12|602.53|599.73|0
1631151550000|2021-09-09 01:39:10|602.34|599.54|602.34|599.54|602.53|599.73|602.34|599.54|0
1631151560000|2021-09-09 01:39:20|602.15|599.35|602.15|599.35|602.15|599.35|602.15|599.35|0
1631151570000|2021-09-09 01:39:30|602.34|599.54|602.53|599.73|602.53|599.73|602.34|599.54|0
1631151590000|2021-09-09 01:39:50|602.72|599.92|602.72|599.92|602.92|600.12|602.72|599.92|0
1631151600000|2021-09-09 01:40:00|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1631151610000|2021-09-09 01:40:10|602.34|599.54|602.34|599.54|602.34|599.54|602.34|599.54|0
1631151620000|2021-09-09 01:40:20|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1631151630000|2021-09-09 01:40:30|602.34|599.54|602.53|599.73|602.53|599.73|602.34|599.54|0
1631151640000|2021-09-09 01:40:40|602.72|599.92|602.72|599.92|602.72|599.92|602.72|599.92|0
1631151650000|2021-09-09 01:40:50|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1631151660000|2021-09-09 01:41:00|602.72|599.92|602.53|599.73|602.72|599.92|602.53|599.73|0
1631151670000|2021-09-09 01:41:10|602.34|599.54|602.15|599.35|602.34|599.54|602.15|599.35|0
1631151680000|2021-09-09 01:41:20|601.95|599.15|602.15|599.35|602.15|599.35|601.95|599.15|0
1631151690000|2021-09-09 01:41:30|601.95|599.15|602.15|599.35|602.15|599.35|601.95|599.15|0
1631151700000|2021-09-09 01:41:40|601.95|599.15|601.95|599.15|601.95|599.15|601.95|599.15|0
1631151720000|2021-09-09 01:42:00|601.76|598.96|601.76|598.96|601.76|598.96|601.57|598.77|0
1631151730000|2021-09-09 01:42:10|601.95|599.15|601.95|599.15|602.15|599.35|601.95|599.15|0
1631151740000|2021-09-09 01:42:20|602.15|599.35|602.15|599.35|602.24|599.44|602.15|599.35|0
1631151750000|2021-09-09 01:42:30|602.34|599.54|602.15|599.35|602.34|599.54|602.15|599.35|0
1631151760000|2021-09-09 01:42:40|602.14|599.34|602.34|599.54|602.34|599.54|602.14|599.34|0
1631151770000|2021-09-09 01:42:50|602.14|599.34|602.14|599.34|602.14|599.34|602.14|599.34|0
1631151780000|2021-09-09 01:43:00|602.34|599.54|602.72|599.92|602.72|599.92|602.34|599.54|0
1631151790000|2021-09-09 01:43:10|602.53|599.73|602.72|599.92|602.72|599.92|602.53|599.73|0
1631151800000|2021-09-09 01:43:20|602.91|600.11|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151820000|2021-09-09 01:43:40|603.11|600.31|602.72|599.92|603.11|600.31|602.72|599.92|0
1631151830000|2021-09-09 01:43:50|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1631151840000|2021-09-09 01:44:00|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151850000|2021-09-09 01:44:10|602.72|599.92|602.91|600.11|602.91|600.11|602.72|599.92|0
1631151860000|2021-09-09 01:44:20|602.72|599.92|602.91|600.11|602.91|600.11|602.72|599.92|0
1631151870000|2021-09-09 01:44:30|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151880000|2021-09-09 01:44:40|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151890000|2021-09-09 01:44:50|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151900000|2021-09-09 01:45:00|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151910000|2021-09-09 01:45:10|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151940000|2021-09-09 01:45:40|603.11|600.31|602.91|600.11|603.11|600.31|602.91|600.11|0
1631151960000|2021-09-09 01:46:00|602.81|600.01|602.72|599.92|602.91|600.11|602.72|599.92|0
1631151970000|2021-09-09 01:46:10|602.53|599.73|602.34|599.54|602.53|599.73|602.34|599.54|0
1631151980000|2021-09-09 01:46:20|602.53|599.73|602.34|599.54|602.53|599.73|602.34|599.54|0
1631152000000|2021-09-09 01:46:40|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1631152030000|2021-09-09 01:47:10|602.34|599.54|602.53|599.73|602.53|599.73|602.34|599.54|0
1631152060000|2021-09-09 01:47:40|602.72|599.92|602.72|599.92|602.72|599.92|602.72|599.92|0
1631152080000|2021-09-09 01:48:00|602.81|600.01|603.1|600.3|603.1|600.3|602.81|600.01|0
1631152100000|2021-09-09 01:48:20|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1631152110000|2021-09-09 01:48:30|603.1|600.3|603.1|600.3|603.3|600.5|603.1|600.3|0
1631152130000|2021-09-09 01:48:50|603.3|600.5|603.1|600.3|603.3|600.5|603.1|600.3|0
1631152140000|2021-09-09 01:49:00|603.3|600.5|603.49|600.69|603.49|600.69|603.3|600.5|0
1631152150000|2021-09-09 01:49:10|603.3|600.5|603.49|600.69|603.49|600.69|603.3|600.5|0
1631152170000|2021-09-09 01:49:30|603.68|600.88|603.68|600.88|603.68|600.88|603.68|600.88|0
1631152180000|2021-09-09 01:49:40|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1631152200000|2021-09-09 01:50:00|603.3|600.5|603.3|600.5|603.3|600.5|603.3|600.5|0
1631152210000|2021-09-09 01:50:10|603.1|600.3|603.3|600.5|603.3|600.5|603.1|600.3|0
1631152220000|2021-09-09 01:50:20|603.1|600.3|603.49|600.69|603.49|600.69|603.1|600.3|0
1631152230000|2021-09-09 01:50:30|603.3|600.5|603.3|600.5|603.3|600.5|603.3|600.5|0
1631152240000|2021-09-09 01:50:40|603.39|600.59|603.49|600.69|603.49|600.69|603.39|600.59|0
1631152270000|2021-09-09 01:51:10|603.68|600.88|603.68|600.88|603.68|600.88|603.68|600.88|0
1631152280000|2021-09-09 01:51:20|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1631152290000|2021-09-09 01:51:30|604.07|601.27|604.26|601.46|604.26|601.46|604.07|601.27|0
1631152300000|2021-09-09 01:51:40|604.45|601.65|604.45|601.65|604.45|601.65|604.26|601.46|0
1631152310000|2021-09-09 01:51:50|604.26|601.46|604.26|601.46|604.26|601.46|604.07|601.27|0
1631152320000|2021-09-09 01:52:00|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1631152330000|2021-09-09 01:52:10|604.26|601.46|604.26|601.46|604.45|601.65|604.26|601.46|0
1631152340000|2021-09-09 01:52:20|604.45|601.65|604.35|601.55|604.45|601.65|604.35|601.55|0
1631152350000|2021-09-09 01:52:30|604.45|601.65|604.26|601.46|604.45|601.65|604.26|601.46|0
1631152380000|2021-09-09 01:53:00|604.07|601.27|604.26|601.46|604.26|601.46|604.07|601.27|0
1631152390000|2021-09-09 01:53:10|604.07|601.27|604.07|601.27|604.07|601.27|604.07|601.27|0
1631152400000|2021-09-09 01:53:20|604.26|601.46|604.07|601.27|604.26|601.46|604.07|601.27|0
1631152410000|2021-09-09 01:53:30|604.26|601.46|604.26|601.46|604.26|601.46|604.26|601.46|0
1631152420000|2021-09-09 01:53:40|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1631152430000|2021-09-09 01:53:50|604.26|601.46|604.26|601.46|604.26|601.46|604.26|601.46|0
1631152460000|2021-09-09 01:54:20|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1631152480000|2021-09-09 01:54:40|603.87|601.07|604.06|601.26|604.06|601.26|603.87|601.07|0
1631152490000|2021-09-09 01:54:50|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1631152500000|2021-09-09 01:55:00|604.06|601.26|603.87|601.07|604.06|601.26|603.87|601.07|0
1631152510000|2021-09-09 01:55:10|603.68|600.88|603.49|600.69|603.68|600.88|603.49|600.69|0
1631152520000|2021-09-09 01:55:20|603.68|600.88|603.49|600.69|603.68|600.88|603.49|600.69|0
1631152540000|2021-09-09 01:55:40|603.29|600.49|603.39|600.59|603.39|600.59|603.29|600.49|0
1631152550000|2021-09-09 01:55:50|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1631152560000|2021-09-09 01:56:00|603.39|600.59|603.49|600.69|603.49|600.69|603.39|600.59|0
1631152580000|2021-09-09 01:56:20|603.29|600.49|603.29|600.49|603.29|600.49|603.29|600.49|0
1631152590000|2021-09-09 01:56:30|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1631152600000|2021-09-09 01:56:40|603.29|600.49|603.29|600.49|603.29|600.49|603.29|600.49|0
1631152620000|2021-09-09 01:57:00|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1631152640000|2021-09-09 01:57:20|603.68|600.88|603.87|601.07|603.87|601.07|603.68|600.88|0
1631152650000|2021-09-09 01:57:30|603.68|600.88|603.68|600.88|603.87|601.07|603.68|600.88|0
1631152660000|2021-09-09 01:57:40|603.87|601.07|603.68|600.88|603.87|601.07|603.68|600.88|0
1631152680000|2021-09-09 01:58:00|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1631152700000|2021-09-09 01:58:20|603.68|600.88|603.68|600.88|603.68|600.88|603.68|600.88|0
1631152710000|2021-09-09 01:58:30|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1631152720000|2021-09-09 01:58:40|603.68|600.88|603.68|600.88|603.68|600.88|603.68|600.88|0
1631152730000|2021-09-09 01:58:50|603.87|601.07|604.06|601.26|604.06|601.26|603.87|601.07|0
1631152770000|2021-09-09 01:59:30|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1631152780000|2021-09-09 01:59:40|604.06|601.26|603.87|601.07|604.06|601.26|603.87|601.07|0
1631152800000|2021-09-09 02:00:00|603.68|600.88|603.48|600.68|603.68|600.88|603.48|600.68|0
1631152810000|2021-09-09 02:00:10|603.68|600.88|603.68|600.88|603.68|600.88|603.68|600.88|0
1631152820000|2021-09-09 02:00:20|603.87|601.07|603.87|601.07|603.87|601.07|603.87|601.07|0
1631152830000|2021-09-09 02:00:30|604.06|601.26|604.25|601.45|604.25|601.45|604.06|601.26|0
1631152840000|2021-09-09 02:00:40|604.45|601.65|604.25|601.45|604.45|601.65|604.25|601.45|0
1631152850000|2021-09-09 02:00:50|604.45|601.65|604.83|602.03|604.83|602.03|604.45|601.65|0
1631152860000|2021-09-09 02:01:00|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1631152870000|2021-09-09 02:01:10|604.83|602.03|604.73|601.93|604.83|602.03|604.73|601.93|0
1631152880000|2021-09-09 02:01:20|604.64|601.84|604.64|601.84|604.83|602.03|604.64|601.84|0
1631152890000|2021-09-09 02:01:30|604.83|602.03|604.64|601.84|604.83|602.03|604.64|601.84|0
1631152900000|2021-09-09 02:01:40|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1631152910000|2021-09-09 02:01:50|605.03|602.23|605.03|602.23|605.03|602.23|605.03|602.23|0
1631152920000|2021-09-09 02:02:00|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1631152930000|2021-09-09 02:02:10|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631152940000|2021-09-09 02:02:20|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1631152950000|2021-09-09 02:02:30|605.02|602.22|605.22|602.42|605.22|602.42|605.02|602.22|0
1631152960000|2021-09-09 02:02:40|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631152970000|2021-09-09 02:02:50|605.31|602.51|605.41|602.61|605.41|602.61|605.22|602.42|0
1631152980000|2021-09-09 02:03:00|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1631152990000|2021-09-09 02:03:10|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631153000000|2021-09-09 02:03:20|605.6|602.8|605.41|602.61|605.6|602.8|605.41|602.61|0
1631153020000|2021-09-09 02:03:40|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1631153040000|2021-09-09 02:04:00|605.02|602.22|604.83|602.03|605.02|602.22|604.83|602.03|0
1631153050000|2021-09-09 02:04:10|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1631153080000|2021-09-09 02:04:40|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1631153090000|2021-09-09 02:04:50|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1631153100000|2021-09-09 02:05:00|604.45|601.65|604.25|601.45|604.45|601.65|604.25|601.45|0
1631153110000|2021-09-09 02:05:10|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1631153130000|2021-09-09 02:05:30|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1631153160000|2021-09-09 02:06:00|604.45|601.65|604.45|601.65|604.45|601.65|604.45|601.65|0
1631153170000|2021-09-09 02:06:10|604.25|601.45|604.45|601.65|604.45|601.65|604.25|601.45|0
1631153180000|2021-09-09 02:06:20|604.64|601.84|604.44|601.64|604.64|601.84|604.44|601.64|0
1631153200000|2021-09-09 02:06:40|604.64|601.84|604.44|601.64|604.64|601.84|604.44|601.64|0
1631153220000|2021-09-09 02:07:00|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1631153230000|2021-09-09 02:07:10|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1631153250000|2021-09-09 02:07:30|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1631153270000|2021-09-09 02:07:50|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1631153280000|2021-09-09 02:08:00|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1631153290000|2021-09-09 02:08:10|604.44|601.64|604.44|601.64|604.44|601.64|604.44|601.64|0
1631153300000|2021-09-09 02:08:20|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1631153310000|2021-09-09 02:08:30|604.34|601.54|604.44|601.64|604.44|601.64|604.34|601.54|0
1631153320000|2021-09-09 02:08:40|604.25|601.45|604.44|601.64|604.44|601.64|604.25|601.45|0
1631153370000|2021-09-09 02:09:30|604.64|601.84|604.83|602.03|604.83|602.03|604.64|601.84|0
1631153390000|2021-09-09 02:09:50|604.64|601.84|604.83|602.03|604.83|602.03|604.64|601.84|0
1631153400000|2021-09-09 02:10:00|604.64|601.84|604.83|602.03|604.83|602.03|604.64|601.84|0
1631153410000|2021-09-09 02:10:10|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1631153420000|2021-09-09 02:10:20|604.83|602.03|604.83|602.03|604.83|602.03|604.83|602.03|0
1631153430000|2021-09-09 02:10:30|605.02|602.22|604.83|602.03|605.02|602.22|604.83|602.03|0
1631153440000|2021-09-09 02:10:40|604.92|602.12|604.83|602.03|604.92|602.12|604.83|602.03|0
1631153460000|2021-09-09 02:11:00|604.64|601.84|604.83|602.03|604.83|602.03|604.64|601.84|0
1631153480000|2021-09-09 02:11:20|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1631153490000|2021-09-09 02:11:30|604.83|602.03|604.92|602.12|604.92|602.12|604.83|602.03|0
1631153500000|2021-09-09 02:11:40|604.83|602.03|605.02|602.22|605.02|602.22|604.83|602.03|0
1631153530000|2021-09-09 02:12:10|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153540000|2021-09-09 02:12:20|605.41|602.61|605.21|602.41|605.41|602.61|605.21|602.41|0
1631153550000|2021-09-09 02:12:30|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631153560000|2021-09-09 02:12:40|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153570000|2021-09-09 02:12:50|605.02|602.22|605.02|602.22|605.21|602.41|605.02|602.22|0
1631153580000|2021-09-09 02:13:00|605.11|602.31|605.21|602.41|605.21|602.41|605.11|602.31|0
1631153600000|2021-09-09 02:13:20|605.41|602.61|605.21|602.41|605.41|602.61|605.21|602.41|0
1631153610000|2021-09-09 02:13:30|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631153620000|2021-09-09 02:13:40|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153640000|2021-09-09 02:14:00|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1631153680000|2021-09-09 02:14:40|605.21|602.41|605.41|602.61|605.41|602.61|605.21|602.41|0
1631153690000|2021-09-09 02:14:50|605.3|602.5|605.6|602.8|605.6|602.8|605.3|602.5|0
1631153700000|2021-09-09 02:15:00|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153710000|2021-09-09 02:15:10|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1631153720000|2021-09-09 02:15:20|605.4|602.6|605.6|602.8|605.6|602.8|605.4|602.6|0
1631153740000|2021-09-09 02:15:40|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153760000|2021-09-09 02:16:00|605.21|602.41|605.02|602.22|605.21|602.41|605.02|602.22|0
1631153770000|2021-09-09 02:16:10|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153780000|2021-09-09 02:16:20|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153790000|2021-09-09 02:16:30|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153800000|2021-09-09 02:16:40|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153820000|2021-09-09 02:17:00|605.21|602.41|605.4|602.6|605.4|602.6|605.21|602.41|0
1631153830000|2021-09-09 02:17:10|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153900000|2021-09-09 02:18:20|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153910000|2021-09-09 02:18:30|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1631153920000|2021-09-09 02:18:40|605.5|602.7|605.5|602.7|605.5|602.7|605.5|602.7|0
1631153930000|2021-09-09 02:18:50|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153940000|2021-09-09 02:19:00|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631153950000|2021-09-09 02:19:10|605.4|602.6|605.21|602.41|605.4|602.6|605.21|602.41|0
1631153980000|2021-09-09 02:19:40|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631153990000|2021-09-09 02:19:50|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631154000000|2021-09-09 02:20:00|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631154010000|2021-09-09 02:20:10|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631154050000|2021-09-09 02:20:50|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1631154060000|2021-09-09 02:21:00|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1631154070000|2021-09-09 02:21:10|605.4|602.6|605.21|602.41|605.4|602.6|605.21|602.41|0
1631154110000|2021-09-09 02:21:50|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1631154130000|2021-09-09 02:22:10|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154160000|2021-09-09 02:22:40|604.63|601.83|604.82|602.02|604.82|602.02|604.63|601.83|0
1631154170000|2021-09-09 02:22:50|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1631154180000|2021-09-09 02:23:00|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154190000|2021-09-09 02:23:10|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154200000|2021-09-09 02:23:20|604.44|601.64|604.44|601.64|604.63|601.83|604.44|601.64|0
1631154210000|2021-09-09 02:23:30|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154230000|2021-09-09 02:23:50|604.82|602.02|604.82|602.02|604.82|602.02|604.63|601.83|0
1631154250000|2021-09-09 02:24:10|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154260000|2021-09-09 02:24:20|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154270000|2021-09-09 02:24:30|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154280000|2021-09-09 02:24:40|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154290000|2021-09-09 02:24:50|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154310000|2021-09-09 02:25:10|604.44|601.64|604.24|601.44|604.44|601.64|604.24|601.44|0
1631154320000|2021-09-09 02:25:20|604.44|601.64|604.44|601.64|604.44|601.64|604.44|601.64|0
1631154330000|2021-09-09 02:25:30|604.24|601.44|604.44|601.64|604.44|601.64|604.24|601.44|0
1631154350000|2021-09-09 02:25:50|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631154370000|2021-09-09 02:26:10|604.44|601.64|604.44|601.64|604.63|601.83|604.44|601.64|0
1631154380000|2021-09-09 02:26:20|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154390000|2021-09-09 02:26:30|604.53|601.73|604.44|601.64|604.53|601.73|604.44|601.64|0
1631154420000|2021-09-09 02:27:00|604.24|601.44|604.44|601.64|604.44|601.64|604.24|601.44|0
1631154440000|2021-09-09 02:27:20|604.63|601.83|604.63|601.83|604.82|602.02|604.63|601.83|0
1631154450000|2021-09-09 02:27:30|604.44|601.64|604.63|601.83|604.63|601.83|604.44|601.64|0
1631154460000|2021-09-09 02:27:40|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154470000|2021-09-09 02:27:50|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1631154480000|2021-09-09 02:28:00|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154530000|2021-09-09 02:28:50|604.63|601.83|604.82|602.02|604.82|602.02|604.63|601.83|0
1631154540000|2021-09-09 02:29:00|604.63|601.83|604.82|602.02|604.82|602.02|604.63|601.83|0
1631154590000|2021-09-09 02:29:50|604.91|602.11|604.82|602.02|604.91|602.11|604.82|602.02|0
1631154600000|2021-09-09 02:30:00|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1631154610000|2021-09-09 02:30:10|604.82|602.02|605.01|602.21|605.01|602.21|604.82|602.02|0
1631154620000|2021-09-09 02:30:20|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631154660000|2021-09-09 02:31:00|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154680000|2021-09-09 02:31:20|604.43|601.63|604.24|601.44|604.43|601.63|604.24|601.44|0
1631154690000|2021-09-09 02:31:30|604.43|601.63|604.63|601.83|604.63|601.83|604.43|601.63|0
1631154700000|2021-09-09 02:31:40|604.43|601.63|604.63|601.83|604.63|601.83|604.43|601.63|0
1631154710000|2021-09-09 02:31:50|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631154750000|2021-09-09 02:32:30|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154760000|2021-09-09 02:32:40|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631154770000|2021-09-09 02:32:50|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154780000|2021-09-09 02:33:00|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631154810000|2021-09-09 02:33:30|604.63|601.83|604.43|601.63|604.63|601.83|604.43|601.63|0
1631154830000|2021-09-09 02:33:50|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154840000|2021-09-09 02:34:00|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631154860000|2021-09-09 02:34:20|604.63|601.83|604.63|601.83|604.63|601.83|604.63|601.83|0
1631154870000|2021-09-09 02:34:30|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631154890000|2021-09-09 02:34:50|604.24|601.44|604.05|601.25|604.24|601.44|604.05|601.25|0
1631154900000|2021-09-09 02:35:00|604.24|601.44|604.24|601.44|604.24|601.44|604.05|601.25|0
1631154910000|2021-09-09 02:35:10|604.05|601.25|604.05|601.25|604.24|601.44|604.05|601.25|0
1631154920000|2021-09-09 02:35:20|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631154970000|2021-09-09 02:36:10|604.05|601.25|604.05|601.25|604.05|601.25|604.05|601.25|0
1631155000000|2021-09-09 02:36:40|604.24|601.44|604.05|601.25|604.24|601.44|604.05|601.25|0
1631155020000|2021-09-09 02:37:00|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631155030000|2021-09-09 02:37:10|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631155040000|2021-09-09 02:37:20|604.24|601.44|604.43|601.63|604.43|601.63|604.24|601.44|0
1631155070000|2021-09-09 02:37:50|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631155080000|2021-09-09 02:38:00|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631155090000|2021-09-09 02:38:10|604.24|601.44|604.43|601.63|604.43|601.63|604.24|601.44|0
1631155120000|2021-09-09 02:38:40|604.62|601.82|604.62|601.82|604.62|601.82|604.62|601.82|0
1631155190000|2021-09-09 02:39:50|604.82|602.02|604.62|601.82|604.82|602.02|604.62|601.82|0
1631155200000|2021-09-09 02:40:00|604.82|602.02|604.82|602.02|604.82|602.02|604.82|602.02|0
1631155210000|2021-09-09 02:40:10|604.62|601.82|604.62|601.82|604.62|601.82|604.62|601.82|0
1631155280000|2021-09-09 02:41:20|604.43|601.63|604.43|601.63|604.43|601.63|604.43|601.63|0
1631155300000|2021-09-09 02:41:40|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631155310000|2021-09-09 02:41:50|604.04|601.24|604.04|601.24|604.04|601.24|604.04|601.24|0
1631155320000|2021-09-09 02:42:00|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631155330000|2021-09-09 02:42:10|604.14|601.34|604.14|601.34|604.14|601.34|604.14|601.34|0
1631155340000|2021-09-09 02:42:20|604.24|601.44|604.04|601.24|604.24|601.44|604.04|601.24|0
1631155360000|2021-09-09 02:42:40|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1631155370000|2021-09-09 02:42:50|604.04|601.24|603.85|601.05|604.04|601.24|603.85|601.05|0
1631155390000|2021-09-09 02:43:10|603.66|600.86|603.66|600.86|603.66|600.86|603.66|600.86|0
1631155400000|2021-09-09 02:43:20|603.85|601.05|603.85|601.05|603.85|601.05|603.85|601.05|0
1631155420000|2021-09-09 02:43:40|603.66|600.86|603.85|601.05|603.85|601.05|603.66|600.86|0
1631155430000|2021-09-09 02:43:50|603.66|600.86|603.66|600.86|603.66|600.86|603.66|600.86|0
1631155440000|2021-09-09 02:44:00|603.85|601.05|603.85|601.05|603.85|601.05|603.85|601.05|0
1631155450000|2021-09-09 02:44:10|603.75|600.95|603.85|601.05|603.85|601.05|603.75|600.95|0
1631155480000|2021-09-09 02:44:40|604.04|601.24|604.24|601.44|604.24|601.44|604.04|601.24|0
1631155490000|2021-09-09 02:44:50|604.04|601.24|603.85|601.05|604.04|601.24|603.85|601.05|0
1631155500000|2021-09-09 02:45:00|603.66|600.86|603.46|600.66|603.66|600.86|603.46|600.66|0
1631155510000|2021-09-09 02:45:10|603.66|600.86|603.66|600.86|603.66|600.86|603.66|600.86|0
1631155520000|2021-09-09 02:45:20|603.46|600.66|603.46|600.66|603.46|600.66|603.46|600.66|0
1631155530000|2021-09-09 02:45:30|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1631155540000|2021-09-09 02:45:40|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1631155560000|2021-09-09 02:46:00|602.89|600.09|603.08|600.28|603.08|600.28|602.89|600.09|0
1631155570000|2021-09-09 02:46:10|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1631155610000|2021-09-09 02:46:50|603.08|600.28|603.27|600.47|603.27|600.47|603.08|600.28|0
1631155620000|2021-09-09 02:47:00|603.46|600.66|603.46|600.66|603.46|600.66|603.46|600.66|0
1631155630000|2021-09-09 02:47:10|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1631155640000|2021-09-09 02:47:20|603.46|600.66|603.27|600.47|603.46|600.66|603.27|600.47|0
1631155660000|2021-09-09 02:47:40|603.46|600.66|603.27|600.47|603.46|600.66|603.27|600.47|0
1631155690000|2021-09-09 02:48:10|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1631155800000|2021-09-09 02:50:00|602.89|600.09|603.08|600.28|603.08|600.28|602.89|600.09|0
1631155810000|2021-09-09 02:50:10|602.89|600.09|602.89|600.09|602.89|600.09|602.89|600.09|0
1631155830000|2021-09-09 02:50:30|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631155840000|2021-09-09 02:50:40|602.69|599.89|602.88|600.08|602.88|600.08|602.69|599.89|0
1631155850000|2021-09-09 02:50:50|602.69|599.89|602.69|599.89|602.69|599.89|602.69|599.89|0
1631155880000|2021-09-09 02:51:20|602.88|600.08|602.88|600.08|602.88|600.08|602.69|599.89|0
1631155910000|2021-09-09 02:51:50|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1631155920000|2021-09-09 02:52:00|602.88|600.08|602.88|600.08|603.08|600.28|602.88|600.08|0
1631155930000|2021-09-09 02:52:10|603.08|600.28|603.08|600.28|603.08|600.28|603.08|600.28|0
1631155980000|2021-09-09 02:53:00|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156020000|2021-09-09 02:53:40|602.69|599.89|602.88|600.08|602.88|600.08|602.69|599.89|0
1631156040000|2021-09-09 02:54:00|602.69|599.89|602.69|599.89|602.78|599.98|602.69|599.89|0
1631156060000|2021-09-09 02:54:20|602.88|600.08|602.69|599.89|602.88|600.08|602.69|599.89|0
1631156130000|2021-09-09 02:55:30|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1631156140000|2021-09-09 02:55:40|602.11|599.31|602.11|599.31|602.11|599.31|602.11|599.31|0
1631156150000|2021-09-09 02:55:50|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1631156160000|2021-09-09 02:56:00|602.5|599.7|602.5|599.7|602.5|599.7|602.5|599.7|0
1631156200000|2021-09-09 02:56:40|602.59|599.79|602.5|599.7|602.59|599.79|602.5|599.7|0
1631156230000|2021-09-09 02:57:10|602.69|599.89|602.88|600.08|602.88|600.08|602.69|599.89|0
1631156240000|2021-09-09 02:57:20|602.69|599.89|602.88|600.08|602.88|600.08|602.69|599.89|0
1631156250000|2021-09-09 02:57:30|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156260000|2021-09-09 02:57:40|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156270000|2021-09-09 02:57:50|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156280000|2021-09-09 02:58:00|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156290000|2021-09-09 02:58:10|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156330000|2021-09-09 02:58:50|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156340000|2021-09-09 02:59:00|603.07|600.27|603.07|600.27|603.07|600.27|602.88|600.08|0
1631156350000|2021-09-09 02:59:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156390000|2021-09-09 02:59:50|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156410000|2021-09-09 03:00:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156420000|2021-09-09 03:00:20|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156430000|2021-09-09 03:00:30|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156440000|2021-09-09 03:00:40|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156480000|2021-09-09 03:01:20|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631156520000|2021-09-09 03:02:00|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631156540000|2021-09-09 03:02:20|602.88|600.08|603.07|600.27|603.07|600.27|602.88|600.08|0
1631156590000|2021-09-09 03:03:10|603.46|600.66|603.46|600.66|603.65|600.85|603.46|600.66|0
1631156640000|2021-09-09 03:04:00|603.26|600.46|603.46|600.66|603.46|600.66|603.26|600.46|0
1631156650000|2021-09-09 03:04:10|603.65|600.85|603.46|600.66|603.65|600.85|603.46|600.66|0
1631156690000|2021-09-09 03:04:50|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631156700000|2021-09-09 03:05:00|603.46|600.66|603.26|600.46|603.46|600.66|603.26|600.46|0
1631156720000|2021-09-09 03:05:20|603.46|600.66|603.46|600.66|603.46|600.66|603.46|600.66|0
1631156730000|2021-09-09 03:05:30|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631156740000|2021-09-09 03:05:40|603.84|601.04|603.65|600.85|603.84|601.04|603.65|600.85|0
1631156780000|2021-09-09 03:06:20|603.84|601.04|603.84|601.04|603.84|601.04|603.84|601.04|0
1631156790000|2021-09-09 03:06:30|604.03|601.23|603.84|601.04|604.03|601.23|603.84|601.04|0
1631156860000|2021-09-09 03:07:40|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631156870000|2021-09-09 03:07:50|603.84|601.04|603.65|600.85|603.84|601.04|603.65|600.85|0
1631156890000|2021-09-09 03:08:10|603.84|601.04|603.84|601.04|603.84|601.04|603.84|601.04|0
1631156900000|2021-09-09 03:08:20|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631156910000|2021-09-09 03:08:30|603.45|600.65|603.65|600.85|603.65|600.85|603.45|600.65|0
1631156920000|2021-09-09 03:08:40|603.45|600.65|603.45|600.65|603.45|600.65|603.45|600.65|0
1631156950000|2021-09-09 03:09:10|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631156960000|2021-09-09 03:09:20|603.45|600.65|603.45|600.65|603.45|600.65|603.45|600.65|0
1631156970000|2021-09-09 03:09:30|603.65|600.85|603.84|601.04|603.84|601.04|603.65|600.85|0
1631156980000|2021-09-09 03:09:40|603.65|600.85|603.65|600.85|603.65|600.85|603.65|600.85|0
1631157000000|2021-09-09 03:10:00|603.45|600.65|603.45|600.65|603.45|600.65|603.45|600.65|0
1631157010000|2021-09-09 03:10:10|603.65|600.85|603.55|600.75|603.65|600.85|603.55|600.75|0
1631157020000|2021-09-09 03:10:20|603.45|600.65|603.45|600.65|603.45|600.65|603.45|600.65|0
1631157140000|2021-09-09 03:12:20|603.26|600.46|603.26|600.46|603.26|600.46|603.26|600.46|0
1631157150000|2021-09-09 03:12:30|603.07|600.27|603.26|600.46|603.26|600.46|603.07|600.27|0
1631157160000|2021-09-09 03:12:40|603.07|600.27|603.16|600.36|603.16|600.36|603.07|600.27|0
1631157170000|2021-09-09 03:12:50|603.07|600.27|603.07|600.27|603.07|600.27|603.07|600.27|0
1631157190000|2021-09-09 03:13:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631157210000|2021-09-09 03:13:30|602.87|600.07|602.87|600.07|602.87|600.07|602.87|600.07|0
1631157230000|2021-09-09 03:13:50|602.68|599.88|602.68|599.88|602.68|599.88|602.68|599.88|0
1631157310000|2021-09-09 03:15:10|602.49|599.69|602.3|599.5|602.49|599.69|602.3|599.5|0
1631157320000|2021-09-09 03:15:20|602.1|599.3|602.1|599.3|602.1|599.3|602.1|599.3|0
1631157330000|2021-09-09 03:15:30|602.3|599.5|602.3|599.5|602.3|599.5|602.1|599.3|0
1631157340000|2021-09-09 03:15:40|602.49|599.69|602.49|599.69|602.49|599.69|602.49|599.69|0
1631157350000|2021-09-09 03:15:50|602.68|599.88|602.68|599.88|602.68|599.88|602.68|599.88|0
1631157360000|2021-09-09 03:16:00|602.49|599.69|602.49|599.69|602.49|599.69|602.49|599.69|0
1631157380000|2021-09-09 03:16:20|602.3|599.5|602.3|599.5|602.3|599.5|602.3|599.5|0
1631157450000|2021-09-09 03:17:30|602.1|599.3|602.1|599.3|602.1|599.3|602.1|599.3|0
1631157480000|2021-09-09 03:18:00|602.3|599.5|602.3|599.5|602.3|599.5|602.3|599.5|0
1631157490000|2021-09-09 03:18:10|602.1|599.3|602.1|599.3|602.3|599.5|602.1|599.3|0
1631157520000|2021-09-09 03:18:40|601.91|599.11|601.91|599.11|601.91|599.11|601.91|599.11|0
1631157550000|2021-09-09 03:19:10|601.72|598.92|601.72|598.92|601.72|598.92|601.72|598.92|0
1631157570000|2021-09-09 03:19:30|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1631157580000|2021-09-09 03:19:40|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1631157600000|2021-09-09 03:20:00|601.53|598.73|601.53|598.73|601.53|598.73|601.33|598.53|0
1631157610000|2021-09-09 03:20:10|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1631157620000|2021-09-09 03:20:20|601.14|598.34|601.14|598.34|601.33|598.53|601.14|598.34|0
1631157630000|2021-09-09 03:20:30|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1631157640000|2021-09-09 03:20:40|601.53|598.73|601.72|598.92|601.72|598.92|601.52|598.72|0
1631157660000|2021-09-09 03:21:00|601.91|599.11|601.91|599.11|601.91|599.11|601.91|599.11|0
1631157670000|2021-09-09 03:21:10|601.72|598.92|601.72|598.92|601.72|598.92|601.72|598.92|0
1631157680000|2021-09-09 03:21:20|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1631157690000|2021-09-09 03:21:30|601.72|598.92|601.14|598.34|601.72|598.92|601.14|598.34|0
1631157700000|2021-09-09 03:21:40|600.95|598.15|601.14|598.34|601.14|598.34|600.95|598.15|0
1631157720000|2021-09-09 03:22:00|601.04|598.24|600.95|598.15|601.04|598.24|600.95|598.15|0
1631157730000|2021-09-09 03:22:10|601.14|598.34|600.95|598.15|601.14|598.34|600.95|598.15|0
1631157740000|2021-09-09 03:22:20|601.14|598.34|601.14|598.34|601.14|598.34|601.14|598.34|0
1631157760000|2021-09-09 03:22:40|600.76|597.96|600.56|597.76|600.76|597.96|600.56|597.76|0
1631157770000|2021-09-09 03:22:50|600.18|597.38|600.37|597.57|600.37|597.57|600.18|597.38|0
1631157780000|2021-09-09 03:23:00|600.46|597.66|600.56|597.76|600.56|597.76|600.46|597.66|0
1631157790000|2021-09-09 03:23:10|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1631157800000|2021-09-09 03:23:20|600.08|597.28|599.99|597.19|600.08|597.28|599.99|597.19|0
1631157810000|2021-09-09 03:23:30|599.89|597.09|599.79|596.99|599.99|597.19|599.79|596.99|0
1631157820000|2021-09-09 03:23:40|599.99|597.19|600.18|597.38|600.18|597.38|599.99|597.19|0
1631157830000|2021-09-09 03:23:50|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1631157840000|2021-09-09 03:24:00|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631157850000|2021-09-09 03:24:10|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631157860000|2021-09-09 03:24:20|599.41|596.61|599.22|596.42|599.41|596.61|599.22|596.42|0
1631157870000|2021-09-09 03:24:30|599.03|596.23|598.83|596.03|599.03|596.23|598.83|596.03|0
1631157880000|2021-09-09 03:24:40|599.03|596.23|599.03|596.23|599.22|596.42|599.03|596.23|0
1631157890000|2021-09-09 03:24:50|599.22|596.42|599.22|596.42|599.22|596.42|599.02|596.22|0
1631157900000|2021-09-09 03:25:00|599.02|596.22|599.22|596.42|599.22|596.42|599.02|596.22|0
1631157910000|2021-09-09 03:25:10|599.02|596.22|599.02|596.22|599.22|596.42|599.02|596.22|0
1631157920000|2021-09-09 03:25:20|599.22|596.42|599.02|596.22|599.22|596.42|599.02|596.22|0
1631157930000|2021-09-09 03:25:30|599.22|596.42|598.83|596.03|599.22|596.42|598.83|596.03|0
1631157940000|2021-09-09 03:25:40|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1631157950000|2021-09-09 03:25:50|598.45|595.65|598.64|595.84|598.64|595.84|598.45|595.65|0
1631157960000|2021-09-09 03:26:00|598.45|595.65|598.26|595.46|598.45|595.65|598.26|595.46|0
1631157970000|2021-09-09 03:26:10|598.45|595.65|598.83|596.03|598.83|596.03|598.45|595.65|0
1631157980000|2021-09-09 03:26:20|599.02|596.22|599.22|596.42|599.22|596.42|599.02|596.22|0
1631157990000|2021-09-09 03:26:30|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1631158000000|2021-09-09 03:26:40|599.12|596.32|599.22|596.42|599.41|596.61|599.12|596.32|0
1631158010000|2021-09-09 03:26:50|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631158020000|2021-09-09 03:27:00|599.22|596.42|599.41|596.61|599.41|596.61|599.22|596.42|0
1631158040000|2021-09-09 03:27:20|599.22|596.42|599.41|596.61|599.41|596.61|599.22|596.42|0
1631158070000|2021-09-09 03:27:50|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631158120000|2021-09-09 03:28:40|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631158130000|2021-09-09 03:28:50|599.79|596.99|599.79|596.99|599.98|597.18|599.79|596.99|0
1631158150000|2021-09-09 03:29:10|599.6|596.8|599.41|596.61|599.6|596.8|599.41|596.61|0
1631158160000|2021-09-09 03:29:20|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631158170000|2021-09-09 03:29:30|599.41|596.61|599.6|596.8|599.6|596.8|599.41|596.61|0
1631158200000|2021-09-09 03:30:00|599.79|596.99|599.79|596.99|599.79|596.99|599.6|596.8|0
1631158220000|2021-09-09 03:30:20|599.69|596.89|599.6|596.8|599.79|596.99|599.6|596.8|0
1631158230000|2021-09-09 03:30:30|599.79|596.99|599.6|596.8|599.79|596.99|599.6|596.8|0
1631158250000|2021-09-09 03:30:50|599.79|596.99|599.6|596.8|599.79|596.99|599.6|596.8|0
1631158270000|2021-09-09 03:31:10|599.41|596.61|599.5|596.7|599.5|596.7|599.41|596.61|0
1631158280000|2021-09-09 03:31:20|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631158310000|2021-09-09 03:31:50|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631158320000|2021-09-09 03:32:00|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631158330000|2021-09-09 03:32:10|600.37|597.57|600.17|597.37|600.37|597.57|600.17|597.37|0
1631158340000|2021-09-09 03:32:20|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1631158350000|2021-09-09 03:32:30|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631158370000|2021-09-09 03:32:50|600.37|597.57|600.17|597.37|600.37|597.57|600.17|597.37|0
1631158400000|2021-09-09 03:33:20|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1631158420000|2021-09-09 03:33:40|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631158460000|2021-09-09 03:34:20|600.27|597.47|600.37|597.57|600.37|597.57|600.27|597.47|0
1631158520000|2021-09-09 03:35:20|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631158540000|2021-09-09 03:35:40|600.75|597.95|600.56|597.76|600.75|597.95|600.56|597.76|0
1631158580000|2021-09-09 03:36:20|600.75|597.95|600.94|598.14|600.94|598.14|600.75|597.95|0
1631158590000|2021-09-09 03:36:30|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158600000|2021-09-09 03:36:40|600.94|598.14|600.75|597.95|600.94|598.14|600.75|597.95|0
1631158620000|2021-09-09 03:37:00|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158630000|2021-09-09 03:37:10|600.56|597.76|600.56|597.76|600.56|597.76|600.56|597.76|0
1631158640000|2021-09-09 03:37:20|600.75|597.95|600.56|597.76|600.75|597.95|600.56|597.76|0
1631158660000|2021-09-09 03:37:40|600.65|597.85|600.56|597.76|600.65|597.85|600.56|597.76|0
1631158670000|2021-09-09 03:37:50|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158680000|2021-09-09 03:38:00|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158690000|2021-09-09 03:38:10|600.75|597.95|600.84|598.04|600.84|598.04|600.75|597.95|0
1631158700000|2021-09-09 03:38:20|600.94|598.14|600.75|597.95|600.94|598.14|600.75|597.95|0
1631158750000|2021-09-09 03:39:10|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158770000|2021-09-09 03:39:30|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158780000|2021-09-09 03:39:40|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158790000|2021-09-09 03:39:50|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158800000|2021-09-09 03:40:00|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158820000|2021-09-09 03:40:20|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158830000|2021-09-09 03:40:30|600.94|598.14|600.75|597.95|600.94|598.14|600.75|597.95|0
1631158840000|2021-09-09 03:40:40|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158870000|2021-09-09 03:41:10|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158890000|2021-09-09 03:41:30|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158960000|2021-09-09 03:42:40|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631158980000|2021-09-09 03:43:00|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631158990000|2021-09-09 03:43:10|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1631159000000|2021-09-09 03:43:20|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631159060000|2021-09-09 03:44:20|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1631159110000|2021-09-09 03:45:10|600.55|597.75|600.94|598.14|601.13|598.33|600.55|597.75|0
1631159120000|2021-09-09 03:45:20|601.13|598.33|600.94|598.14|601.13|598.33|600.94|598.14|0
1631159130000|2021-09-09 03:45:30|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1631159170000|2021-09-09 03:46:10|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1631159200000|2021-09-09 03:46:40|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159220000|2021-09-09 03:47:00|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631159230000|2021-09-09 03:47:10|600.74|597.94|600.55|597.75|600.74|597.94|600.55|597.75|0
1631159240000|2021-09-09 03:47:20|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631159250000|2021-09-09 03:47:30|600.55|597.75|600.36|597.56|600.55|597.75|600.36|597.56|0
1631159260000|2021-09-09 03:47:40|600.55|597.75|600.36|597.56|600.55|597.75|600.36|597.56|0
1631159300000|2021-09-09 03:48:20|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631159320000|2021-09-09 03:48:40|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631159330000|2021-09-09 03:48:50|600.17|597.37|600.26|597.46|600.26|597.46|600.17|597.37|0
1631159340000|2021-09-09 03:49:00|600.17|597.37|600.36|597.56|600.36|597.56|600.17|597.37|0
1631159350000|2021-09-09 03:49:10|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631159390000|2021-09-09 03:49:50|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631159410000|2021-09-09 03:50:10|600.17|597.37|600.36|597.56|600.36|597.56|600.17|597.37|0
1631159480000|2021-09-09 03:51:20|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631159520000|2021-09-09 03:52:00|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159530000|2021-09-09 03:52:10|600.93|598.13|600.93|598.13|600.93|598.13|600.93|598.13|0
1631159540000|2021-09-09 03:52:20|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159560000|2021-09-09 03:52:40|600.55|597.75|600.74|597.94|600.74|597.94|600.55|597.75|0
1631159590000|2021-09-09 03:53:10|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631159600000|2021-09-09 03:53:20|600.74|597.94|600.55|597.75|600.74|597.94|600.55|597.75|0
1631159640000|2021-09-09 03:54:00|600.36|597.56|600.55|597.75|600.55|597.75|600.36|597.56|0
1631159650000|2021-09-09 03:54:10|600.36|597.56|600.55|597.75|600.55|597.75|600.36|597.56|0
1631159680000|2021-09-09 03:54:40|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159690000|2021-09-09 03:54:50|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631159700000|2021-09-09 03:55:00|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159750000|2021-09-09 03:55:50|600.93|598.13|600.93|598.13|600.93|598.13|600.93|598.13|0
1631159760000|2021-09-09 03:56:00|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159780000|2021-09-09 03:56:20|600.93|598.13|600.93|598.13|600.93|598.13|600.93|598.13|0
1631159830000|2021-09-09 03:57:10|600.74|597.94|600.74|597.94|600.74|597.94|600.74|597.94|0
1631159890000|2021-09-09 03:58:10|600.55|597.75|600.35|597.55|600.55|597.75|600.35|597.55|0
1631159900000|2021-09-09 03:58:20|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631159930000|2021-09-09 03:58:50|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631159950000|2021-09-09 03:59:10|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631159960000|2021-09-09 03:59:20|600.25|597.45|600.35|597.55|600.35|597.55|600.25|597.45|0
1631159990000|2021-09-09 03:59:50|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631160000000|2021-09-09 04:00:00|600.35|597.55|600.16|597.36|600.35|597.55|600.16|597.36|0
1631160020000|2021-09-09 04:00:20|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160140000|2021-09-09 04:02:20|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631160180000|2021-09-09 04:03:00|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160190000|2021-09-09 04:03:10|600.45|597.65|600.35|597.55|600.45|597.65|600.35|597.55|0
1631160200000|2021-09-09 04:03:20|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631160230000|2021-09-09 04:03:50|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160240000|2021-09-09 04:04:00|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631160290000|2021-09-09 04:04:50|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160300000|2021-09-09 04:05:00|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631160310000|2021-09-09 04:05:10|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160320000|2021-09-09 04:05:20|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631160330000|2021-09-09 04:05:30|600.35|597.55|600.54|597.74|600.54|597.74|600.35|597.55|0
1631160350000|2021-09-09 04:05:50|600.74|597.94|600.54|597.74|600.74|597.94|600.54|597.74|0
1631160360000|2021-09-09 04:06:00|600.64|597.84|600.54|597.74|600.64|597.84|600.54|597.74|0
1631160380000|2021-09-09 04:06:20|600.74|597.94|600.54|597.74|600.74|597.94|600.54|597.74|0
1631160460000|2021-09-09 04:07:40|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160470000|2021-09-09 04:07:50|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631160480000|2021-09-09 04:08:00|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160510000|2021-09-09 04:08:30|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631160520000|2021-09-09 04:08:40|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1631160540000|2021-09-09 04:09:00|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631160560000|2021-09-09 04:09:20|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1631160570000|2021-09-09 04:09:30|600.06|597.26|600.16|597.36|600.16|597.36|600.06|597.26|0
1631160590000|2021-09-09 04:09:50|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1631160620000|2021-09-09 04:10:20|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631160630000|2021-09-09 04:10:30|599.87|597.07|599.77|596.97|599.87|597.07|599.77|596.97|0
1631160650000|2021-09-09 04:10:50|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631160660000|2021-09-09 04:11:00|599.39|596.59|599.58|596.78|599.58|596.78|599.39|596.59|0
1631160670000|2021-09-09 04:11:10|599.39|596.59|599.39|596.59|599.39|596.59|599.39|596.59|0
1631160720000|2021-09-09 04:12:00|599.48|596.68|599.39|596.59|599.48|596.68|599.39|596.59|0
1631160730000|2021-09-09 04:12:10|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631160780000|2021-09-09 04:13:00|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631160800000|2021-09-09 04:13:20|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631160820000|2021-09-09 04:13:40|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631160880000|2021-09-09 04:14:40|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631160900000|2021-09-09 04:15:00|600.16|597.36|600.16|597.36|600.35|597.55|600.16|597.36|0
1631160960000|2021-09-09 04:16:00|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631160970000|2021-09-09 04:16:10|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631161030000|2021-09-09 04:17:10|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631161070000|2021-09-09 04:17:50|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631161120000|2021-09-09 04:18:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631161170000|2021-09-09 04:19:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631161190000|2021-09-09 04:19:50|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631161230000|2021-09-09 04:20:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631161280000|2021-09-09 04:21:20|599|596.2|599|596.2|599|596.2|599|596.2|0
1631161290000|2021-09-09 04:21:30|598.81|596.01|599|596.2|599|596.2|598.81|596.01|0
1631161300000|2021-09-09 04:21:40|598.81|596.01|598.81|596.01|598.81|596.01|598.81|596.01|0
1631161310000|2021-09-09 04:21:50|599|596.2|599|596.2|599|596.2|599|596.2|0
1631161340000|2021-09-09 04:22:20|597.39|594.59|597.39|594.59|597.39|594.59|597.39|594.59|0
1631161400000|2021-09-09 04:23:20|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1631161410000|2021-09-09 04:23:30|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161420000|2021-09-09 04:23:40|599.17|596.37|599.36|596.56|599.36|596.56|599.17|596.37|0
1631161450000|2021-09-09 04:24:10|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161470000|2021-09-09 04:24:30|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1631161510000|2021-09-09 04:25:10|598.98|596.18|598.98|596.18|598.98|596.18|598.98|596.18|0
1631161540000|2021-09-09 04:25:40|599.36|596.56|599.17|596.37|599.36|596.56|599.17|596.37|0
1631161570000|2021-09-09 04:26:10|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161670000|2021-09-09 04:27:50|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161680000|2021-09-09 04:28:00|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161750000|2021-09-09 04:29:10|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161770000|2021-09-09 04:29:30|598.98|596.18|598.98|596.18|598.98|596.18|598.98|596.18|0
1631161780000|2021-09-09 04:29:40|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161790000|2021-09-09 04:29:50|598.98|596.18|599.17|596.37|599.17|596.37|598.98|596.18|0
1631161820000|2021-09-09 04:30:20|598.98|596.18|598.98|596.18|598.98|596.18|598.98|596.18|0
1631161850000|2021-09-09 04:30:50|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161860000|2021-09-09 04:31:00|598.98|596.18|598.98|596.18|598.98|596.18|598.98|596.18|0
1631161870000|2021-09-09 04:31:10|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161880000|2021-09-09 04:31:20|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161890000|2021-09-09 04:31:30|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631161930000|2021-09-09 04:32:10|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161950000|2021-09-09 04:32:30|599.17|596.37|599.26|596.46|599.26|596.46|599.17|596.37|0
1631161960000|2021-09-09 04:32:40|599.36|596.56|599.36|596.56|599.36|596.56|599.36|596.56|0
1631161970000|2021-09-09 04:32:50|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1631161980000|2021-09-09 04:33:00|599.45|596.65|599.36|596.56|599.45|596.65|599.36|596.56|0
1631162050000|2021-09-09 04:34:10|599.17|596.37|599.36|596.56|599.36|596.56|599.17|596.37|0
1631162060000|2021-09-09 04:34:20|599.17|596.37|599.36|596.56|599.36|596.56|599.17|596.37|0
1631162070000|2021-09-09 04:34:30|599.17|596.37|599.17|596.37|599.17|596.37|599.17|596.37|0
1631162160000|2021-09-09 04:36:00|598.97|596.17|598.97|596.17|598.97|596.17|598.97|596.17|0
1631162180000|2021-09-09 04:36:20|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1631162190000|2021-09-09 04:36:30|598.97|596.17|598.97|596.17|598.97|596.17|598.97|596.17|0
1631162210000|2021-09-09 04:36:50|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1631162220000|2021-09-09 04:37:00|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162230000|2021-09-09 04:37:10|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631162240000|2021-09-09 04:37:20|598.21|595.41|598.21|595.41|598.21|595.41|598.21|595.41|0
1631162250000|2021-09-09 04:37:30|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631162270000|2021-09-09 04:37:50|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162280000|2021-09-09 04:38:00|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631162290000|2021-09-09 04:38:10|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162310000|2021-09-09 04:38:30|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1631162370000|2021-09-09 04:39:30|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162400000|2021-09-09 04:40:00|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1631162440000|2021-09-09 04:40:40|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162460000|2021-09-09 04:41:00|598.78|595.98|598.78|595.98|598.78|595.98|598.78|595.98|0
1631162470000|2021-09-09 04:41:10|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162490000|2021-09-09 04:41:30|598.4|595.6|598.59|595.79|598.59|595.79|598.4|595.6|0
1631162500000|2021-09-09 04:41:40|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631162530000|2021-09-09 04:42:10|598.39|595.59|598.39|595.59|598.39|595.59|598.39|595.59|0
1631162570000|2021-09-09 04:42:50|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1631162580000|2021-09-09 04:43:00|598.01|595.21|597.82|595.02|598.01|595.21|597.82|595.02|0
1631162590000|2021-09-09 04:43:10|598.01|595.21|598.01|595.21|598.01|595.21|598.01|595.21|0
1631162610000|2021-09-09 04:43:30|597.82|595.02|597.44|594.64|597.82|595.02|597.44|594.64|0
1631162630000|2021-09-09 04:43:50|597.63|594.83|597.63|594.83|597.63|594.83|597.63|594.83|0
1631162640000|2021-09-09 04:44:00|597.44|594.64|597.63|594.83|597.63|594.83|597.44|594.64|0
1631162670000|2021-09-09 04:44:30|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631162680000|2021-09-09 04:44:40|598.01|595.21|598.01|595.21|598.01|595.21|598.01|595.21|0
1631162700000|2021-09-09 04:45:00|598.39|595.59|598.39|595.59|598.39|595.59|598.39|595.59|0
1631162710000|2021-09-09 04:45:10|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631162740000|2021-09-09 04:45:40|598.39|595.59|598.01|595.21|598.39|595.59|598.01|595.21|0
1631162760000|2021-09-09 04:46:00|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631162770000|2021-09-09 04:46:10|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1631162780000|2021-09-09 04:46:20|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631162800000|2021-09-09 04:46:40|597.05|594.25|597.05|594.25|597.24|594.44|597.05|594.25|0
1631162810000|2021-09-09 04:46:50|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631162820000|2021-09-09 04:47:00|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631162840000|2021-09-09 04:47:20|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631162860000|2021-09-09 04:47:40|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631162870000|2021-09-09 04:47:50|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631162880000|2021-09-09 04:48:00|597.05|594.25|597.24|594.44|597.24|594.44|597.05|594.25|0
1631162890000|2021-09-09 04:48:10|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631162900000|2021-09-09 04:48:20|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631162910000|2021-09-09 04:48:30|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631163000000|2021-09-09 04:50:00|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631163010000|2021-09-09 04:50:10|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631163070000|2021-09-09 04:51:10|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631163080000|2021-09-09 04:51:20|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631163200000|2021-09-09 04:53:20|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631163210000|2021-09-09 04:53:30|597.05|594.25|597.24|594.44|597.24|594.44|597.05|594.25|0
1631163230000|2021-09-09 04:53:50|597.43|594.63|597.52|594.72|597.52|594.72|597.43|594.63|0
1631163240000|2021-09-09 04:54:00|597.62|594.82|597.43|594.63|597.62|594.82|597.43|594.63|0
1631163290000|2021-09-09 04:54:50|597.62|594.82|597.43|594.63|597.62|594.82|597.43|594.63|0
1631163300000|2021-09-09 04:55:00|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1631163330000|2021-09-09 04:55:30|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1631163340000|2021-09-09 04:55:40|597.62|594.82|597.43|594.63|597.62|594.82|597.43|594.63|0
1631163400000|2021-09-09 04:56:40|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1631163490000|2021-09-09 04:58:10|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631163510000|2021-09-09 04:58:30|598|595.2|598|595.2|598|595.2|598|595.2|0
1631163520000|2021-09-09 04:58:40|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631163540000|2021-09-09 04:59:00|598|595.2|598|595.2|598|595.2|598|595.2|0
1631163550000|2021-09-09 04:59:10|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631163560000|2021-09-09 04:59:20|598|595.2|598|595.2|598|595.2|598|595.2|0
1631163580000|2021-09-09 04:59:40|597.62|594.82|598|595.2|598|595.2|597.62|594.82|0
1631163590000|2021-09-09 04:59:50|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631163600000|2021-09-09 05:00:00|597.62|594.82|598|595.2|598|595.2|597.62|594.82|0
1631163610000|2021-09-09 05:00:10|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631163620000|2021-09-09 05:00:20|598|595.2|597.81|595.01|598|595.2|597.81|595.01|0
1631163630000|2021-09-09 05:00:30|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1631163640000|2021-09-09 05:00:40|597.43|594.63|597.24|594.44|597.43|594.63|597.24|594.44|0
1631163650000|2021-09-09 05:00:50|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631163670000|2021-09-09 05:01:10|597.24|594.44|597.24|594.44|597.24|594.44|597.04|594.24|0
1631163680000|2021-09-09 05:01:20|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1631163690000|2021-09-09 05:01:30|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631163710000|2021-09-09 05:01:50|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631163750000|2021-09-09 05:02:30|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631163770000|2021-09-09 05:02:50|597.62|594.82|597.43|594.63|597.62|594.82|597.43|594.63|0
1631163780000|2021-09-09 05:03:00|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631163790000|2021-09-09 05:03:10|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631163800000|2021-09-09 05:03:20|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631163810000|2021-09-09 05:03:30|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631163820000|2021-09-09 05:03:40|597.04|594.24|597.23|594.43|597.23|594.43|597.04|594.24|0
1631163830000|2021-09-09 05:03:50|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631163840000|2021-09-09 05:04:00|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631163870000|2021-09-09 05:04:30|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631163880000|2021-09-09 05:04:40|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631163900000|2021-09-09 05:05:00|597.04|594.24|597.04|594.24|597.23|594.43|597.04|594.24|0
1631163970000|2021-09-09 05:06:10|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631164010000|2021-09-09 05:06:50|597.04|594.24|597.04|594.24|597.23|594.43|597.04|594.24|0
1631164030000|2021-09-09 05:07:10|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631164050000|2021-09-09 05:07:30|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1631164060000|2021-09-09 05:07:40|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631164070000|2021-09-09 05:07:50|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1631164080000|2021-09-09 05:08:00|597.62|594.82|597.23|594.43|597.62|594.82|597.23|594.43|0
1631164090000|2021-09-09 05:08:10|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631164110000|2021-09-09 05:08:30|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631164130000|2021-09-09 05:08:50|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1631164140000|2021-09-09 05:09:00|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631164180000|2021-09-09 05:09:40|597.42|594.62|597.32|594.52|597.42|594.62|597.32|594.52|0
1631164190000|2021-09-09 05:09:50|597.23|594.43|597.42|594.62|597.42|594.62|597.23|594.43|0
1631164210000|2021-09-09 05:10:10|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1631164220000|2021-09-09 05:10:20|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631164230000|2021-09-09 05:10:30|598|595.2|598|595.2|598|595.2|598|595.2|0
1631164240000|2021-09-09 05:10:40|597.81|595.01|598|595.2|598|595.2|597.81|595.01|0
1631164250000|2021-09-09 05:10:50|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631164260000|2021-09-09 05:11:00|598.8|596|598.8|596|598.8|596|598.8|596|0
1631164270000|2021-09-09 05:11:10|598.61|595.81|598.61|595.81|598.61|595.81|598.61|595.81|0
1631164290000|2021-09-09 05:11:30|598.41|595.61|598.22|595.42|598.41|595.61|598.22|595.42|0
1631164330000|2021-09-09 05:12:10|598.03|595.23|598.22|595.42|598.22|595.42|598.03|595.23|0
1631164340000|2021-09-09 05:12:20|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1631164380000|2021-09-09 05:13:00|598.22|595.42|598.41|595.61|598.41|595.61|598.03|595.23|0
1631164390000|2021-09-09 05:13:10|598.22|595.42|598.41|595.61|598.41|595.61|598.22|595.42|0
1631164400000|2021-09-09 05:13:20|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164430000|2021-09-09 05:13:50|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1631164580000|2021-09-09 05:16:20|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164590000|2021-09-09 05:16:30|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164600000|2021-09-09 05:16:40|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164620000|2021-09-09 05:17:00|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164640000|2021-09-09 05:17:20|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164660000|2021-09-09 05:17:40|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164670000|2021-09-09 05:17:50|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164700000|2021-09-09 05:18:20|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164720000|2021-09-09 05:18:40|598.6|595.8|598.6|595.8|598.79|595.99|598.6|595.8|0
1631164730000|2021-09-09 05:18:50|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164740000|2021-09-09 05:19:00|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1631164770000|2021-09-09 05:19:30|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164810000|2021-09-09 05:20:10|598.6|595.8|598.41|595.61|598.6|595.8|598.41|595.61|0
1631164820000|2021-09-09 05:20:20|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164830000|2021-09-09 05:20:30|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164840000|2021-09-09 05:20:40|598.22|595.42|598.41|595.61|598.41|595.61|598.22|595.42|0
1631164880000|2021-09-09 05:21:20|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164900000|2021-09-09 05:21:40|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1631164910000|2021-09-09 05:21:50|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631164920000|2021-09-09 05:22:00|598.03|595.23|598.22|595.42|598.22|595.42|598.03|595.23|0
1631164930000|2021-09-09 05:22:10|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631164960000|2021-09-09 05:22:40|598.22|595.42|598.41|595.61|598.41|595.61|598.22|595.42|0
1631164970000|2021-09-09 05:22:50|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631165000000|2021-09-09 05:23:20|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1631165010000|2021-09-09 05:23:30|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631165040000|2021-09-09 05:24:00|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631165070000|2021-09-09 05:24:30|598.22|595.42|598.22|595.42|598.22|595.42|598.22|595.42|0
1631165080000|2021-09-09 05:24:40|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631165120000|2021-09-09 05:25:20|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1631165150000|2021-09-09 05:25:50|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1631165270000|2021-09-09 05:27:50|598.21|595.41|598.41|595.61|598.41|595.61|598.21|595.41|0
1631165290000|2021-09-09 05:28:10|598.21|595.41|598.21|595.41|598.21|595.41|598.21|595.41|0
1631165320000|2021-09-09 05:28:40|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1631165370000|2021-09-09 05:29:30|596.3|593.5|595.92|593.12|596.3|593.5|595.92|593.12|0
1631165380000|2021-09-09 05:29:40|596.11|593.31|596.3|593.5|596.3|593.5|596.11|593.31|0
1631165390000|2021-09-09 05:29:50|596.11|593.31|596.11|593.31|596.11|593.31|596.11|593.31|0
1631165400000|2021-09-09 05:30:00|595.92|593.12|595.92|593.12|595.92|593.12|595.73|592.93|0
1631165410000|2021-09-09 05:30:10|596.11|593.31|596.3|593.5|596.3|593.5|596.11|593.31|0
1631165420000|2021-09-09 05:30:20|596.49|593.69|596.11|593.31|596.49|593.69|596.11|593.31|0
1631165430000|2021-09-09 05:30:30|596.3|593.5|596.11|593.31|596.3|593.5|596.11|593.31|0
1631165440000|2021-09-09 05:30:40|595.73|592.93|595.82|593.02|595.92|593.12|595.73|592.93|0
1631165450000|2021-09-09 05:30:50|595.73|592.93|595.53|592.73|595.73|592.93|595.53|592.73|0
1631165460000|2021-09-09 05:31:00|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1631165470000|2021-09-09 05:31:10|595.53|592.73|595.53|592.73|595.53|592.73|595.53|592.73|0
1631165480000|2021-09-09 05:31:20|595.34|592.54|595.15|592.35|595.34|592.54|595.15|592.35|0
1631165490000|2021-09-09 05:31:30|594.77|591.97|594.96|592.16|594.96|592.16|594.77|591.97|0
1631165500000|2021-09-09 05:31:40|595.34|592.54|595.34|592.54|595.53|592.73|595.34|592.54|0
1631165520000|2021-09-09 05:32:00|595.15|592.35|594.96|592.16|595.15|592.35|594.96|592.16|0
1631165540000|2021-09-09 05:32:20|595.15|592.35|594.96|592.16|595.15|592.35|594.96|592.16|0
1631165550000|2021-09-09 05:32:30|594.77|591.97|594.96|592.16|594.96|592.16|594.77|591.97|0
1631165580000|2021-09-09 05:33:00|594.77|591.97|594.96|592.16|594.96|592.16|594.77|591.97|0
1631165590000|2021-09-09 05:33:10|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1631165600000|2021-09-09 05:33:20|595.34|592.54|595.72|592.92|595.72|592.92|595.34|592.54|0
1631165610000|2021-09-09 05:33:30|595.53|592.73|595.53|592.73|595.53|592.73|595.34|592.54|0
1631165620000|2021-09-09 05:33:40|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1631165630000|2021-09-09 05:33:50|595.15|592.35|595.15|592.35|595.15|592.35|595.15|592.35|0
1631165640000|2021-09-09 05:34:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1631165650000|2021-09-09 05:34:10|594.77|591.97|594.77|591.97|594.77|591.97|594.77|591.97|0
1631165670000|2021-09-09 05:34:30|594.96|592.16|594.77|591.97|594.96|592.16|594.77|591.97|0
1631165700000|2021-09-09 05:35:00|595.15|592.35|594.96|592.16|595.15|592.35|594.96|592.16|0
1631165710000|2021-09-09 05:35:10|595.15|592.35|595.34|592.54|595.34|592.54|595.15|592.35|0
1631165730000|2021-09-09 05:35:30|595.15|592.35|595.34|592.54|595.34|592.54|595.15|592.35|0
1631165740000|2021-09-09 05:35:40|595.53|592.73|595.53|592.73|595.53|592.73|595.53|592.73|0
1631165750000|2021-09-09 05:35:50|595.34|592.54|595.15|592.35|595.34|592.54|595.15|592.35|0
1631165770000|2021-09-09 05:36:10|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1631165780000|2021-09-09 05:36:20|595.15|592.35|595.34|592.54|595.34|592.54|595.15|592.35|0
1631165790000|2021-09-09 05:36:30|595.53|592.73|595.34|592.54|595.53|592.73|595.34|592.54|0
1631165800000|2021-09-09 05:36:40|595.53|592.73|595.34|592.54|595.53|592.73|595.34|592.54|0
1631165810000|2021-09-09 05:36:50|595.53|592.73|595.72|592.92|595.72|592.92|595.53|592.73|0
1631165820000|2021-09-09 05:37:00|595.53|592.73|595.53|592.73|595.53|592.73|595.53|592.73|0
1631165830000|2021-09-09 05:37:10|595.72|592.92|595.53|592.73|595.72|592.92|595.53|592.73|0
1631165850000|2021-09-09 05:37:30|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1631165870000|2021-09-09 05:37:50|595.53|592.73|595.53|592.73|595.53|592.73|595.53|592.73|0
1631165880000|2021-09-09 05:38:00|595.72|592.92|595.91|593.11|595.91|593.11|595.72|592.92|0
1631165890000|2021-09-09 05:38:10|596.11|593.31|596.3|593.5|596.3|593.5|596.1|593.3|0
1631165900000|2021-09-09 05:38:20|596.68|593.88|596.49|593.69|596.68|593.88|596.49|593.69|0
1631165910000|2021-09-09 05:38:30|596.68|593.88|596.87|594.07|596.87|594.07|596.68|593.88|0
1631165920000|2021-09-09 05:38:40|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631165930000|2021-09-09 05:38:50|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631165940000|2021-09-09 05:39:00|597.64|594.84|597.83|595.03|597.83|595.03|597.64|594.84|0
1631165950000|2021-09-09 05:39:10|597.64|594.84|597.64|594.84|597.64|594.84|597.64|594.84|0
1631165990000|2021-09-09 05:39:50|597.83|595.03|597.83|595.03|597.83|595.03|597.83|595.03|0
1631166000000|2021-09-09 05:40:00|597.64|594.84|597.63|594.83|597.83|595.03|597.63|594.83|0
1631166010000|2021-09-09 05:40:10|597.83|595.03|597.63|594.83|597.83|595.03|597.63|594.83|0
1631166020000|2021-09-09 05:40:20|597.44|594.64|597.25|594.45|597.44|594.64|597.25|594.45|0
1631166040000|2021-09-09 05:40:40|597.44|594.64|597.25|594.45|597.44|594.64|597.25|594.45|0
1631166080000|2021-09-09 05:41:20|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631166090000|2021-09-09 05:41:30|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166100000|2021-09-09 05:41:40|596.68|593.88|596.87|594.07|596.87|594.07|596.68|593.88|0
1631166120000|2021-09-09 05:42:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166130000|2021-09-09 05:42:10|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166150000|2021-09-09 05:42:30|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166170000|2021-09-09 05:42:50|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166180000|2021-09-09 05:43:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166190000|2021-09-09 05:43:10|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166200000|2021-09-09 05:43:20|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631166210000|2021-09-09 05:43:30|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166220000|2021-09-09 05:43:40|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166230000|2021-09-09 05:43:50|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166240000|2021-09-09 05:44:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166260000|2021-09-09 05:44:20|596.87|594.07|597.06|594.26|597.06|594.26|596.87|594.07|0
1631166270000|2021-09-09 05:44:30|596.87|594.07|597.06|594.26|597.06|594.26|596.87|594.07|0
1631166280000|2021-09-09 05:44:40|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166290000|2021-09-09 05:44:50|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166300000|2021-09-09 05:45:00|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1631166310000|2021-09-09 05:45:10|596.68|593.88|596.68|593.88|596.87|594.07|596.68|593.88|0
1631166320000|2021-09-09 05:45:20|596.48|593.68|596.68|593.88|596.68|593.88|596.48|593.68|0
1631166330000|2021-09-09 05:45:30|596.58|593.78|596.68|593.88|596.68|593.88|596.58|593.78|0
1631166340000|2021-09-09 05:45:40|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1631166350000|2021-09-09 05:45:50|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166380000|2021-09-09 05:46:20|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1631166390000|2021-09-09 05:46:30|596.87|594.07|596.87|594.07|596.87|594.07|596.87|594.07|0
1631166410000|2021-09-09 05:46:50|597.06|594.26|597.25|594.45|597.25|594.45|597.06|594.26|0
1631166420000|2021-09-09 05:47:00|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631166430000|2021-09-09 05:47:10|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1631166440000|2021-09-09 05:47:20|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631166450000|2021-09-09 05:47:30|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1631166470000|2021-09-09 05:47:50|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631166480000|2021-09-09 05:48:00|597.63|594.83|597.63|594.83|597.63|594.83|597.44|594.64|0
1631166500000|2021-09-09 05:48:20|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631166510000|2021-09-09 05:48:30|597.63|594.83|597.63|594.83|597.63|594.83|597.63|594.83|0
1631166520000|2021-09-09 05:48:40|597.82|595.02|597.63|594.83|597.82|595.02|597.63|594.83|0
1631166540000|2021-09-09 05:49:00|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631166550000|2021-09-09 05:49:10|598.21|595.41|598.21|595.41|598.21|595.41|598.21|595.41|0
1631166560000|2021-09-09 05:49:20|598.4|595.6|598.21|595.41|598.4|595.6|598.21|595.41|0
1631166570000|2021-09-09 05:49:30|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631166580000|2021-09-09 05:49:40|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1631166590000|2021-09-09 05:49:50|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631166610000|2021-09-09 05:50:10|598.59|595.79|598.4|595.6|598.59|595.79|598.4|595.6|0
1631166620000|2021-09-09 05:50:20|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1631166630000|2021-09-09 05:50:30|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1631166650000|2021-09-09 05:50:50|598.2|595.4|598.4|595.6|598.4|595.6|598.2|595.4|0
1631166660000|2021-09-09 05:51:00|598.2|595.4|598.01|595.21|598.2|595.4|598.01|595.21|0
1631166670000|2021-09-09 05:51:10|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631166680000|2021-09-09 05:51:20|597.63|594.83|597.63|594.83|597.63|594.83|597.63|594.83|0
1631166690000|2021-09-09 05:51:30|597.44|594.64|597.63|594.83|597.63|594.83|597.44|594.64|0
1631166710000|2021-09-09 05:51:50|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631166730000|2021-09-09 05:52:10|597.63|594.83|597.63|594.83|597.63|594.83|597.63|594.83|0
1631166740000|2021-09-09 05:52:20|597.82|595.02|597.82|595.02|597.82|595.02|597.82|595.02|0
1631166750000|2021-09-09 05:52:30|597.63|594.83|597.44|594.64|597.63|594.83|597.44|594.64|0
1631166760000|2021-09-09 05:52:40|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1631166770000|2021-09-09 05:52:50|597.06|594.26|597.25|594.45|597.25|594.45|597.06|594.26|0
1631166790000|2021-09-09 05:53:10|597.34|594.54|597.44|594.64|597.44|594.64|597.34|594.54|0
1631166800000|2021-09-09 05:53:20|597.63|594.83|597.44|594.64|597.63|594.83|597.44|594.64|0
1631166820000|2021-09-09 05:53:40|597.25|594.45|597.25|594.45|597.25|594.45|597.05|594.25|0
1631166860000|2021-09-09 05:54:20|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631166880000|2021-09-09 05:54:40|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1631166890000|2021-09-09 05:54:50|597.05|594.25|596.86|594.06|597.05|594.25|596.86|594.06|0
1631166900000|2021-09-09 05:55:00|597.25|594.45|597.63|594.83|597.63|594.83|597.25|594.45|0
1631166910000|2021-09-09 05:55:10|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631166920000|2021-09-09 05:55:20|597.25|594.45|597.25|594.45|597.25|594.45|597.25|594.45|0
1631166930000|2021-09-09 05:55:30|597.44|594.64|597.25|594.45|597.44|594.64|597.25|594.45|0
1631166950000|2021-09-09 05:55:50|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1631166960000|2021-09-09 05:56:00|597.25|594.45|597.44|594.64|597.44|594.64|597.25|594.45|0
1631166970000|2021-09-09 05:56:10|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631166980000|2021-09-09 05:56:20|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631166990000|2021-09-09 05:56:30|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1631167000000|2021-09-09 05:56:40|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1631167010000|2021-09-09 05:56:50|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1631167040000|2021-09-09 05:57:20|596.67|593.87|596.48|593.68|596.67|593.87|596.48|593.68|0
1631167050000|2021-09-09 05:57:30|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1631167060000|2021-09-09 05:57:40|596.1|593.3|596.1|593.3|596.29|593.49|596.1|593.3|0
1631167070000|2021-09-09 05:57:50|596.29|593.49|596.67|593.87|596.67|593.87|596.29|593.49|0
1631167080000|2021-09-09 05:58:00|596.86|594.06|596.67|593.87|596.86|594.06|596.67|593.87|0
1631167090000|2021-09-09 05:58:10|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1631167100000|2021-09-09 05:58:20|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1631167110000|2021-09-09 05:58:30|596.86|594.06|596.86|594.06|596.86|594.06|596.86|594.06|0
1631167120000|2021-09-09 05:58:40|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1631167130000|2021-09-09 05:58:50|596.48|593.68|596.48|593.68|596.48|593.68|596.48|593.68|0
1631167140000|2021-09-09 05:59:00|596.67|593.87|596.29|593.49|596.67|593.87|596.29|593.49|0
1631167150000|2021-09-09 05:59:10|596.48|593.68|596.29|593.49|596.48|593.68|596.29|593.49|0
1631167160000|2021-09-09 05:59:20|596.1|593.3|596.29|593.49|596.29|593.49|596.1|593.3|0
1631167170000|2021-09-09 05:59:30|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1631167180000|2021-09-09 05:59:40|595.9|593.1|596.29|593.49|596.29|593.49|595.9|593.1|0
1631167190000|2021-09-09 05:59:50|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1631167200000|2021-09-09 06:00:00|595.9|593.1|596.29|593.49|596.29|593.49|595.9|593.1|0
1631167210000|2021-09-09 06:00:10|596.67|593.87|597.05|594.25|597.05|594.25|596.67|593.87|0
1631167220000|2021-09-09 06:00:20|596.86|594.06|596.86|594.06|596.86|594.06|596.67|593.87|0
1631167230000|2021-09-09 06:00:30|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1631167240000|2021-09-09 06:00:40|596.86|594.06|596.48|593.68|596.86|594.06|596.48|593.68|0
1631167250000|2021-09-09 06:00:50|596.09|593.29|596.48|593.68|596.48|593.68|596.09|593.29|0
1631167260000|2021-09-09 06:01:00|596.29|593.49|596.86|594.06|596.86|594.06|596.29|593.49|0
1631167270000|2021-09-09 06:01:10|597.24|594.44|597.05|594.25|597.43|594.63|597.05|594.25|0
1631167280000|2021-09-09 06:01:20|596.86|594.06|597.05|594.25|597.05|594.25|596.67|593.87|0
1631167290000|2021-09-09 06:01:30|596.86|594.06|596.86|594.06|597.05|594.25|596.86|594.06|0
1631167300000|2021-09-09 06:01:40|596.29|593.49|595.71|592.91|596.29|593.49|595.71|592.91|0
1631167310000|2021-09-09 06:01:50|595.9|593.1|595.71|592.91|595.9|593.1|595.71|592.91|0
1631167320000|2021-09-09 06:02:00|595.61|592.81|596.29|593.49|596.29|593.49|595.61|592.81|0
1631167330000|2021-09-09 06:02:10|596.09|593.29|595.9|593.1|596.09|593.29|595.9|593.1|0
1631167340000|2021-09-09 06:02:20|595.71|592.91|595.71|592.91|595.9|593.1|595.71|592.91|0
1631167350000|2021-09-09 06:02:30|596.09|593.29|596.09|593.29|596.09|593.29|595.9|593.1|0
1631167360000|2021-09-09 06:02:40|595.9|593.1|596.29|593.49|596.29|593.49|595.9|593.1|0
1631167370000|2021-09-09 06:02:50|596.48|593.68|596.48|593.68|596.67|593.87|596.48|593.68|0
1631167380000|2021-09-09 06:03:00|596.67|593.87|596.48|593.68|596.67|593.87|596.48|593.68|0
1631167390000|2021-09-09 06:03:10|596.67|593.87|597.24|594.44|597.24|594.44|596.67|593.87|0
1631167400000|2021-09-09 06:03:20|597.05|594.25|597.05|594.25|597.05|594.25|596.86|594.06|0
1631167410000|2021-09-09 06:03:30|597.24|594.44|597.05|594.25|597.24|594.44|596.86|594.06|0
1631167420000|2021-09-09 06:03:40|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631167430000|2021-09-09 06:03:50|597.05|594.25|597.24|594.44|597.24|594.44|597.05|594.25|0
1631167440000|2021-09-09 06:04:00|597.05|594.25|596.86|594.06|597.05|594.25|596.86|594.06|0
1631167450000|2021-09-09 06:04:10|596.67|593.87|596.86|594.06|596.86|594.06|596.67|593.87|0
1631167460000|2021-09-09 06:04:20|597.05|594.25|597.24|594.44|597.24|594.44|597.05|594.25|0
1631167470000|2021-09-09 06:04:30|597.05|594.25|597.43|594.63|597.82|595.02|597.05|594.25|0
1631167480000|2021-09-09 06:04:40|597.82|595.02|597.62|594.82|597.82|595.02|597.62|594.82|0
1631167490000|2021-09-09 06:04:50|597.43|594.63|597.82|595.02|597.82|595.02|597.43|594.63|0
1631167500000|2021-09-09 06:05:00|597.62|594.82|597.82|595.02|597.82|595.02|597.62|594.82|0
1631167520000|2021-09-09 06:05:20|597.62|594.82|598.2|595.4|598.2|595.4|597.62|594.82|0
1631167530000|2021-09-09 06:05:30|598.39|595.59|598.39|595.59|598.39|595.59|598.2|595.4|0
1631167540000|2021-09-09 06:05:40|598.2|595.4|597.82|595.02|598.2|595.4|597.82|595.02|0
1631167550000|2021-09-09 06:05:50|597.81|595.01|597.62|594.82|597.81|595.01|597.62|594.82|0
1631167560000|2021-09-09 06:06:00|597.81|595.01|597.81|595.01|597.81|595.01|597.81|595.01|0
1631167570000|2021-09-09 06:06:10|597.62|594.82|597.62|594.82|597.81|595.01|597.62|594.82|0
1631167580000|2021-09-09 06:06:20|597.81|595.01|597.43|594.63|597.81|595.01|597.43|594.63|0
1631167590000|2021-09-09 06:06:30|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167600000|2021-09-09 06:06:40|597.62|594.82|597.43|594.63|597.62|594.82|597.43|594.63|0
1631167610000|2021-09-09 06:06:50|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167620000|2021-09-09 06:07:00|597.24|594.44|597.43|594.63|597.62|594.82|597.24|594.44|0
1631167640000|2021-09-09 06:07:20|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631167650000|2021-09-09 06:07:30|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631167660000|2021-09-09 06:07:40|597.43|594.63|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167670000|2021-09-09 06:07:50|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631167690000|2021-09-09 06:08:10|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631167700000|2021-09-09 06:08:20|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1631167720000|2021-09-09 06:08:40|596.47|593.67|596.47|593.67|596.47|593.67|596.47|593.67|0
1631167730000|2021-09-09 06:08:50|596.67|593.87|596.86|594.06|596.86|594.06|596.67|593.87|0
1631167740000|2021-09-09 06:09:00|597.05|594.25|597.05|594.25|597.05|594.25|596.86|594.06|0
1631167750000|2021-09-09 06:09:10|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631167760000|2021-09-09 06:09:20|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631167770000|2021-09-09 06:09:30|596.86|594.06|596.95|594.15|597.05|594.25|596.86|594.06|0
1631167780000|2021-09-09 06:09:40|596.86|594.06|597.24|594.44|597.24|594.44|596.86|594.06|0
1631167790000|2021-09-09 06:09:50|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1631167800000|2021-09-09 06:10:00|597.24|594.44|596.95|594.15|597.24|594.44|596.95|594.15|0
1631167810000|2021-09-09 06:10:10|596.86|594.06|597.05|594.25|597.05|594.25|596.86|594.06|0
1631167820000|2021-09-09 06:10:20|597.24|594.44|597.05|594.25|597.24|594.44|597.05|594.25|0
1631167830000|2021-09-09 06:10:30|596.86|594.06|597.24|594.44|597.24|594.44|596.86|594.06|0
1631167840000|2021-09-09 06:10:40|597.43|594.63|597.43|594.63|597.62|594.82|597.43|594.63|0
1631167850000|2021-09-09 06:10:50|597.24|594.44|597.24|594.44|597.24|594.44|597.14|594.34|0
1631167860000|2021-09-09 06:11:00|597.43|594.63|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167870000|2021-09-09 06:11:10|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167880000|2021-09-09 06:11:20|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631167890000|2021-09-09 06:11:30|597.33|594.53|597.43|594.63|597.43|594.63|597.33|594.53|0
1631167900000|2021-09-09 06:11:40|597.24|594.44|597.43|594.63|597.43|594.63|597.24|594.44|0
1631167910000|2021-09-09 06:11:50|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1631167920000|2021-09-09 06:12:00|597.43|594.63|597.43|594.63|597.43|594.63|597.43|594.63|0
1631167930000|2021-09-09 06:12:10|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1631167940000|2021-09-09 06:12:20|597.43|594.63|597.62|594.82|597.62|594.82|597.43|594.63|0
1631167950000|2021-09-09 06:12:30|597.81|595.01|597.81|595.01|598|595.2|597.81|595.01|0
1631167960000|2021-09-09 06:12:40|598|595.2|598.19|595.39|598.19|595.39|598|595.2|0
1631167970000|2021-09-09 06:12:50|598|595.2|598|595.2|598|595.2|597.81|595.01|0
1631167980000|2021-09-09 06:13:00|598.19|595.39|598|595.2|598.19|595.39|598|595.2|0
1631167990000|2021-09-09 06:13:10|597.81|595.01|598|595.2|598|595.2|597.81|595.01|0
1631168010000|2021-09-09 06:13:30|598.19|595.39|598.19|595.39|598.19|595.39|598.19|595.39|0
1631168030000|2021-09-09 06:13:50|598.39|595.59|598.19|595.39|598.39|595.59|598.19|595.39|0
1631168040000|2021-09-09 06:14:00|598.29|595.49|598.39|595.59|598.39|595.59|598.29|595.49|0
1631168050000|2021-09-09 06:14:10|598.58|595.78|598.58|595.78|598.58|595.78|598.58|595.78|0
1631168060000|2021-09-09 06:14:20|598.39|595.59|598.39|595.59|598.39|595.59|598.39|595.59|0
1631168070000|2021-09-09 06:14:30|598.58|595.78|598.58|595.78|598.58|595.78|598.39|595.59|0
1631168080000|2021-09-09 06:14:40|598.67|595.87|598.77|595.97|598.77|595.97|598.67|595.87|0
1631168090000|2021-09-09 06:14:50|598.58|595.78|598.77|595.97|598.77|595.97|598.58|595.78|0
1631168100000|2021-09-09 06:15:00|598.58|595.78|598.77|595.97|598.77|595.97|598.58|595.78|0
1631168110000|2021-09-09 06:15:10|598.96|596.16|598.77|595.97|598.96|596.16|598.77|595.97|0
1631168120000|2021-09-09 06:15:20|599.05|596.25|599.15|596.35|599.34|596.54|599.05|596.25|0
1631168130000|2021-09-09 06:15:30|598.96|596.16|599.15|596.35|599.15|596.35|598.96|596.16|0
1631168140000|2021-09-09 06:15:40|599.34|596.54|599.15|596.35|599.34|596.54|599.15|596.35|0
1631168150000|2021-09-09 06:15:50|598.96|596.16|599.15|596.35|599.15|596.35|598.96|596.16|0
1631168160000|2021-09-09 06:16:00|598.96|596.16|598.96|596.16|598.96|596.16|598.96|596.16|0
1631168170000|2021-09-09 06:16:10|599.15|596.35|599.15|596.35|599.15|596.35|598.96|596.16|0
1631168180000|2021-09-09 06:16:20|598.96|596.16|599.15|596.35|599.15|596.35|598.96|596.16|0
1631168190000|2021-09-09 06:16:30|599.34|596.54|599.15|596.35|599.34|596.54|599.15|596.35|0
1631168200000|2021-09-09 06:16:40|598.96|596.16|599.15|596.35|599.15|596.35|598.96|596.16|0
1631168220000|2021-09-09 06:17:00|599.34|596.54|599.15|596.35|599.34|596.54|599.15|596.35|0
1631168230000|2021-09-09 06:17:10|599.34|596.54|599.34|596.54|599.34|596.54|599.34|596.54|0
1631168240000|2021-09-09 06:17:20|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1631168260000|2021-09-09 06:17:40|598.96|596.16|598.96|596.16|598.96|596.16|598.96|596.16|0
1631168270000|2021-09-09 06:17:50|598.77|595.97|598.77|595.97|598.77|595.97|598.77|595.97|0
1631168280000|2021-09-09 06:18:00|598.96|596.16|598.77|595.97|598.96|596.16|598.77|595.97|0
1631168290000|2021-09-09 06:18:10|598.58|595.78|598.38|595.58|598.58|595.78|598.38|595.58|0
1631168300000|2021-09-09 06:18:20|598.58|595.78|598.77|595.97|598.77|595.97|598.58|595.78|0
1631168310000|2021-09-09 06:18:30|598.58|595.78|598.38|595.58|598.58|595.78|598.38|595.58|0
1631168320000|2021-09-09 06:18:40|598.48|595.68|598.58|595.78|598.58|595.78|598.38|595.58|0
1631168330000|2021-09-09 06:18:50|598.38|595.58|598.38|595.58|598.58|595.78|598.38|595.58|0
1631168340000|2021-09-09 06:19:00|598.58|595.78|598.58|595.78|598.58|595.78|598.58|595.78|0
1631168350000|2021-09-09 06:19:10|598.38|595.58|598.58|595.78|598.58|595.78|598.38|595.58|0
1631168360000|2021-09-09 06:19:20|598.38|595.58|598.38|595.58|598.58|595.78|598.38|595.58|0
1631168370000|2021-09-09 06:19:30|598.58|595.78|598.38|595.58|598.58|595.78|598.38|595.58|0
1631168380000|2021-09-09 06:19:40|598.57|595.77|598.57|595.77|598.57|595.77|598.38|595.58|0
1631168390000|2021-09-09 06:19:50|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1631168400000|2021-09-09 06:20:00|598.57|595.77|598.77|595.97|598.77|595.97|598.38|595.58|0
1631168410000|2021-09-09 06:20:10|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1631168420000|2021-09-09 06:20:20|599.34|596.54|599.34|596.54|599.34|596.54|599.34|596.54|0
1631168430000|2021-09-09 06:20:30|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168440000|2021-09-09 06:20:40|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168450000|2021-09-09 06:20:50|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168460000|2021-09-09 06:21:00|600.11|597.31|600.11|597.31|600.11|597.31|600.11|597.31|0
1631168470000|2021-09-09 06:21:10|600.3|597.5|600.3|597.5|600.3|597.5|600.3|597.5|0
1631168480000|2021-09-09 06:21:20|600.49|597.69|600.3|597.5|600.49|597.69|600.3|597.5|0
1631168490000|2021-09-09 06:21:30|600.11|597.31|600.11|597.31|600.11|597.31|600.11|597.31|0
1631168510000|2021-09-09 06:21:50|599.92|597.12|599.72|596.92|599.92|597.12|599.72|596.92|0
1631168520000|2021-09-09 06:22:00|599.92|597.12|599.72|596.92|599.92|597.12|599.72|596.92|0
1631168540000|2021-09-09 06:22:20|599.92|597.12|599.72|596.92|599.92|597.12|599.72|596.92|0
1631168550000|2021-09-09 06:22:30|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1631168560000|2021-09-09 06:22:40|599.72|596.92|599.53|596.73|599.72|596.92|599.53|596.73|0
1631168570000|2021-09-09 06:22:50|599.72|596.92|599.92|597.12|599.92|597.12|599.72|596.92|0
1631168580000|2021-09-09 06:23:00|600.11|597.31|600.49|597.69|600.49|597.69|599.92|597.12|0
1631168590000|2021-09-09 06:23:10|600.3|597.5|600.3|597.5|600.3|597.5|600.3|597.5|0
1631168600000|2021-09-09 06:23:20|600.11|597.31|600.3|597.5|600.3|597.5|600.11|597.31|0
1631168610000|2021-09-09 06:23:30|600.11|597.31|600.3|597.5|600.3|597.5|600.11|597.31|0
1631168620000|2021-09-09 06:23:40|600.11|597.31|599.91|597.11|600.11|597.31|599.91|597.11|0
1631168630000|2021-09-09 06:23:50|600.11|597.31|599.91|597.11|600.11|597.31|599.91|597.11|0
1631168640000|2021-09-09 06:24:00|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631168650000|2021-09-09 06:24:10|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168660000|2021-09-09 06:24:20|599.91|597.11|599.91|597.11|599.91|597.11|599.91|597.11|0
1631168670000|2021-09-09 06:24:30|599.72|596.92|599.53|596.73|599.72|596.92|599.53|596.73|0
1631168680000|2021-09-09 06:24:40|599.34|596.54|599.53|596.73|599.53|596.73|599.34|596.54|0
1631168690000|2021-09-09 06:24:50|599.72|596.92|599.34|596.54|599.72|596.92|599.34|596.54|0
1631168700000|2021-09-09 06:25:00|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1631168720000|2021-09-09 06:25:20|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631168730000|2021-09-09 06:25:30|599.91|597.11|599.91|597.11|599.91|597.11|599.72|596.92|0
1631168740000|2021-09-09 06:25:40|599.72|596.92|599.91|597.11|599.91|597.11|599.72|596.92|0
1631168770000|2021-09-09 06:26:10|600.11|597.31|599.91|597.11|600.11|597.31|599.91|597.11|0
1631168810000|2021-09-09 06:26:50|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631168820000|2021-09-09 06:27:00|599.53|596.73|599.53|596.73|599.53|596.73|599.34|596.54|0
1631168830000|2021-09-09 06:27:10|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631168840000|2021-09-09 06:27:20|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1631168860000|2021-09-09 06:27:40|599.15|596.35|599.34|596.54|599.34|596.54|599.15|596.35|0
1631168870000|2021-09-09 06:27:50|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168880000|2021-09-09 06:28:00|599.53|596.73|599.72|596.92|599.72|596.92|599.53|596.73|0
1631168890000|2021-09-09 06:28:10|599.91|597.11|599.72|596.92|599.91|597.11|599.72|596.92|0
1631168900000|2021-09-09 06:28:20|599.91|597.11|600.1|597.3|600.1|597.3|599.91|597.11|0
1631168910000|2021-09-09 06:28:30|599.91|597.11|599.72|596.92|599.91|597.11|599.72|596.92|0
1631168920000|2021-09-09 06:28:40|599.91|597.11|599.91|597.11|599.91|597.11|599.72|596.92|0
1631168940000|2021-09-09 06:29:00|600.1|597.3|599.91|597.11|600.1|597.3|599.91|597.11|0
1631168950000|2021-09-09 06:29:10|599.81|597.01|599.91|597.11|599.91|597.11|599.81|597.01|0
1631168970000|2021-09-09 06:29:30|600.1|597.3|600.1|597.3|600.1|597.3|600.1|597.3|0
1631168980000|2021-09-09 06:29:40|599.91|597.11|599.91|597.11|599.91|597.11|599.91|597.11|0
1631168990000|2021-09-09 06:29:50|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631169000000|2021-09-09 06:30:00|599.53|596.73|599.72|596.92|599.91|597.11|599.53|596.73|0
1631169010000|2021-09-09 06:30:10|599.91|597.11|599.91|597.11|599.91|597.11|599.91|597.11|0
1631169030000|2021-09-09 06:30:30|599.72|596.92|600.1|597.3|600.1|597.3|599.72|596.92|0
1631169040000|2021-09-09 06:30:40|599.91|597.11|599.91|597.11|600.1|597.3|599.91|597.11|0
1631169050000|2021-09-09 06:30:50|599.72|596.92|599.91|597.11|599.91|597.11|599.72|596.92|0
1631169060000|2021-09-09 06:31:00|600.1|597.3|600.1|597.3|600.1|597.3|600.1|597.3|0
1631169070000|2021-09-09 06:31:10|599.91|597.11|599.91|597.11|599.91|597.11|599.91|597.11|0
1631169110000|2021-09-09 06:31:50|599.72|596.92|599.72|596.92|599.81|597.01|599.72|596.92|0
1631169120000|2021-09-09 06:32:00|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1631169130000|2021-09-09 06:32:10|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1631169150000|2021-09-09 06:32:30|599.91|597.11|599.91|597.11|599.91|597.11|599.91|597.11|0
1631169160000|2021-09-09 06:32:40|600.1|597.3|600.1|597.3|600.1|597.3|600|597.2|0
1631169170000|2021-09-09 06:32:50|600|597.2|600.1|597.3|600.1|597.3|600|597.2|0
1631169180000|2021-09-09 06:33:00|599.91|597.11|599.72|596.92|599.91|597.11|599.72|596.92|0
1631169200000|2021-09-09 06:33:20|599.53|596.73|599.53|596.73|599.53|596.73|599.53|596.73|0
1631169230000|2021-09-09 06:33:50|599.43|596.63|599.34|596.54|599.43|596.63|599.34|596.54|0
1631169240000|2021-09-09 06:34:00|598.95|596.15|598.38|595.58|598.95|596.15|598.38|595.58|0
1631169260000|2021-09-09 06:34:20|598.19|595.39|598.19|595.39|598.19|595.39|598.19|595.39|0
1631169290000|2021-09-09 06:34:50|597.99|595.19|598.19|595.39|598.19|595.39|597.99|595.19|0
1631169300000|2021-09-09 06:35:00|597.99|595.19|597.99|595.19|597.99|595.19|597.99|595.19|0
1631169310000|2021-09-09 06:35:10|598.18|595.38|598.18|595.38|598.18|595.38|598.18|595.38|0
1631169320000|2021-09-09 06:35:20|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1631169330000|2021-09-09 06:35:30|598.18|595.38|597.99|595.19|598.18|595.38|597.99|595.19|0
1631169350000|2021-09-09 06:35:50|597.8|595|597.61|594.81|597.8|595|597.61|594.81|0
1631169360000|2021-09-09 06:36:00|597.8|595|597.99|595.19|597.99|595.19|597.8|595|0
1631169380000|2021-09-09 06:36:20|598.18|595.38|598.38|595.58|598.38|595.58|598.18|595.38|0
1631169410000|2021-09-09 06:36:50|598.18|595.38|597.61|594.81|598.18|595.38|597.61|594.81|0
1631169420000|2021-09-09 06:37:00|597.8|595|597.42|594.62|597.8|595|597.42|594.62|0
1631169430000|2021-09-09 06:37:10|597.23|594.43|597.42|594.62|597.42|594.62|597.23|594.43|0
1631169440000|2021-09-09 06:37:20|597.23|594.43|597.8|595|597.8|595|597.23|594.43|0
1631169450000|2021-09-09 06:37:30|597.61|594.81|597.8|595|597.8|595|597.61|594.81|0
1631169460000|2021-09-09 06:37:40|597.99|595.19|597.99|595.19|597.99|595.19|597.89|595.09|0
1631169470000|2021-09-09 06:37:50|598.18|595.38|598.18|595.38|598.18|595.38|598.18|595.38|0
1631169480000|2021-09-09 06:38:00|597.99|595.19|597.99|595.19|597.99|595.19|597.99|595.19|0
1631169490000|2021-09-09 06:38:10|598.18|595.38|598.18|595.38|598.18|595.38|597.99|595.19|0
1631169500000|2021-09-09 06:38:20|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1631169510000|2021-09-09 06:38:30|598.37|595.57|598.37|595.57|598.37|595.57|598.37|595.57|0
1631169530000|2021-09-09 06:38:50|597.99|595.19|597.99|595.19|597.99|595.19|597.99|595.19|0
1631169540000|2021-09-09 06:39:00|597.8|595|597.89|595.09|597.99|595.19|597.8|595|0
1631169550000|2021-09-09 06:39:10|597.99|595.19|597.99|595.19|597.99|595.19|597.8|595|0
1631169560000|2021-09-09 06:39:20|597.8|595|597.61|594.81|597.8|595|597.61|594.81|0
1631169570000|2021-09-09 06:39:30|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1631169590000|2021-09-09 06:39:50|597.51|594.71|597.42|594.62|597.61|594.81|597.42|594.62|0
1631169610000|2021-09-09 06:40:10|597.23|594.43|597.23|594.43|597.42|594.62|597.23|594.43|0
1631169620000|2021-09-09 06:40:20|597.13|594.33|597.03|594.23|597.13|594.33|597.03|594.23|0
1631169630000|2021-09-09 06:40:30|597.23|594.43|597.23|594.43|597.23|594.43|597.23|594.43|0
1631169640000|2021-09-09 06:40:40|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631169650000|2021-09-09 06:40:50|597.23|594.43|597.42|594.62|597.42|594.62|597.23|594.43|0
1631169670000|2021-09-09 06:41:10|597.23|594.43|597.22|594.42|597.42|594.62|597.22|594.42|0
1631169700000|2021-09-09 06:41:40|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631169710000|2021-09-09 06:41:50|597.13|594.33|597.13|594.33|597.22|594.42|597.13|594.33|0
1631169720000|2021-09-09 06:42:00|597.03|594.23|597.22|594.42|597.22|594.42|597.03|594.23|0
1631169730000|2021-09-09 06:42:10|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631169740000|2021-09-09 06:42:20|597.03|594.23|596.84|594.04|597.03|594.23|596.84|594.04|0
1631169760000|2021-09-09 06:42:40|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631169780000|2021-09-09 06:43:00|596.27|593.47|596.27|593.47|596.46|593.66|596.27|593.47|0
1631169790000|2021-09-09 06:43:10|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631169810000|2021-09-09 06:43:30|596.65|593.85|596.46|593.66|596.65|593.85|596.46|593.66|0
1631169820000|2021-09-09 06:43:40|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631169830000|2021-09-09 06:43:50|596.84|594.04|596.65|593.85|596.84|594.04|596.65|593.85|0
1631169850000|2021-09-09 06:44:10|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631169860000|2021-09-09 06:44:20|596.27|593.47|596.46|593.66|596.46|593.66|596.27|593.47|0
1631169870000|2021-09-09 06:44:30|596.36|593.56|596.46|593.66|596.46|593.66|596.36|593.56|0
1631169880000|2021-09-09 06:44:40|596.65|593.85|596.65|593.85|596.65|593.85|596.46|593.66|0
1631169890000|2021-09-09 06:44:50|596.46|593.66|596.65|593.85|596.65|593.85|596.46|593.66|0
1631169900000|2021-09-09 06:45:00|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631169920000|2021-09-09 06:45:20|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631169930000|2021-09-09 06:45:30|597.22|594.42|597.22|594.42|597.22|594.42|597.22|594.42|0
1631169940000|2021-09-09 06:45:40|597.03|594.23|596.93|594.13|597.03|594.23|596.84|594.04|0
1631169950000|2021-09-09 06:45:50|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631169960000|2021-09-09 06:46:00|596.93|594.13|596.93|594.13|596.93|594.13|596.93|594.13|0
1631169970000|2021-09-09 06:46:10|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631169990000|2021-09-09 06:46:30|597.22|594.42|597.22|594.42|597.22|594.42|597.03|594.23|0
1631170000000|2021-09-09 06:46:40|597.03|594.23|596.84|594.04|597.03|594.23|596.84|594.04|0
1631170020000|2021-09-09 06:47:00|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631170030000|2021-09-09 06:47:10|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631170040000|2021-09-09 06:47:20|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631170050000|2021-09-09 06:47:30|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631170070000|2021-09-09 06:47:50|596.93|594.13|596.84|594.04|596.93|594.13|596.84|594.04|0
1631170080000|2021-09-09 06:48:00|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631170090000|2021-09-09 06:48:10|596.46|593.66|596.46|593.66|596.65|593.85|596.46|593.66|0
1631170130000|2021-09-09 06:48:50|596.36|593.56|596.26|593.46|596.46|593.66|596.26|593.46|0
1631170150000|2021-09-09 06:49:10|596.46|593.66|596.65|593.85|596.65|593.85|596.46|593.66|0
1631170180000|2021-09-09 06:49:40|596.46|593.66|596.65|593.85|596.65|593.85|596.46|593.66|0
1631170200000|2021-09-09 06:50:00|596.55|593.75|596.65|593.85|596.65|593.85|596.55|593.75|0
1631170210000|2021-09-09 06:50:10|596.55|593.75|596.65|593.85|596.65|593.85|596.46|593.66|0
1631170220000|2021-09-09 06:50:20|596.84|594.04|596.65|593.85|596.84|594.04|596.65|593.85|0
1631170230000|2021-09-09 06:50:30|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631170240000|2021-09-09 06:50:40|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631170250000|2021-09-09 06:50:50|596.55|593.75|596.65|593.85|596.65|593.85|596.55|593.75|0
1631170260000|2021-09-09 06:51:00|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1631170280000|2021-09-09 06:51:20|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1631170290000|2021-09-09 06:51:30|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631170300000|2021-09-09 06:51:40|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631170310000|2021-09-09 06:51:50|596.65|593.85|596.84|594.04|596.84|594.04|596.65|593.85|0
1631170320000|2021-09-09 06:52:00|596.74|593.94|596.84|594.04|596.84|594.04|596.74|593.94|0
1631170340000|2021-09-09 06:52:20|596.93|594.13|597.03|594.23|597.03|594.23|596.93|594.13|0
1631170350000|2021-09-09 06:52:30|597.22|594.42|597.22|594.42|597.22|594.42|597.22|594.42|0
1631170360000|2021-09-09 06:52:40|597.6|594.8|597.41|594.61|597.6|594.8|597.41|594.61|0
1631170370000|2021-09-09 06:52:50|597.6|594.8|597.6|594.8|597.6|594.8|597.5|594.7|0
1631170380000|2021-09-09 06:53:00|597.41|594.61|597.22|594.42|597.41|594.61|597.22|594.42|0
1631170390000|2021-09-09 06:53:10|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631170420000|2021-09-09 06:53:40|596.74|593.94|596.84|594.04|596.84|594.04|596.65|593.85|0
1631170430000|2021-09-09 06:53:50|596.45|593.65|596.65|593.85|596.65|593.85|596.45|593.65|0
1631170440000|2021-09-09 06:54:00|596.45|593.65|596.55|593.75|596.65|593.85|596.45|593.65|0
1631170450000|2021-09-09 06:54:10|596.45|593.65|596.07|593.27|596.45|593.65|596.07|593.27|0
1631170460000|2021-09-09 06:54:20|596.26|593.46|596.07|593.27|596.26|593.46|596.07|593.27|0
1631170470000|2021-09-09 06:54:30|596.26|593.46|596.16|593.36|596.26|593.46|596.16|593.36|0
1631170480000|2021-09-09 06:54:40|596.07|593.27|596.07|593.27|596.07|593.27|596.07|593.27|0
1631170490000|2021-09-09 06:54:50|596.26|593.46|596.07|593.27|596.26|593.46|596.07|593.27|0
1631170500000|2021-09-09 06:55:00|596.26|593.46|596.07|593.27|596.26|593.46|596.07|593.27|0
1631170510000|2021-09-09 06:55:10|595.88|593.08|595.88|593.08|595.88|593.08|595.69|592.89|0
1631170520000|2021-09-09 06:55:20|595.97|593.17|595.88|593.08|595.97|593.17|595.88|593.08|0
1631170530000|2021-09-09 06:55:30|596.07|593.27|596.07|593.27|596.07|593.27|596.07|593.27|0
1631170540000|2021-09-09 06:55:40|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1631170550000|2021-09-09 06:55:50|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1631170560000|2021-09-09 06:56:00|596.64|593.84|596.84|594.04|596.84|594.04|596.64|593.84|0
1631170570000|2021-09-09 06:56:10|596.64|593.84|596.84|594.04|596.84|594.04|596.64|593.84|0
1631170580000|2021-09-09 06:56:20|596.64|593.84|596.45|593.65|596.64|593.84|596.45|593.65|0
1631170590000|2021-09-09 06:56:30|596.64|593.84|596.64|593.84|596.64|593.84|596.64|593.84|0
1631170600000|2021-09-09 06:56:40|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631170610000|2021-09-09 06:56:50|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631170620000|2021-09-09 06:57:00|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1631170640000|2021-09-09 06:57:20|596.64|593.84|596.64|593.84|596.64|593.84|596.45|593.65|0
1631170650000|2021-09-09 06:57:30|596.45|593.65|596.45|593.65|596.54|593.74|596.45|593.65|0
1631170660000|2021-09-09 06:57:40|596.54|593.74|596.45|593.65|596.54|593.74|596.45|593.65|0
1631170680000|2021-09-09 06:58:00|596.26|593.46|596.45|593.65|596.45|593.65|596.26|593.46|0
1631170690000|2021-09-09 06:58:10|596.35|593.55|596.45|593.65|596.45|593.65|596.35|593.55|0
1631170700000|2021-09-09 06:58:20|596.64|593.84|596.64|593.84|596.64|593.84|596.64|593.84|0
1631170710000|2021-09-09 06:58:30|596.74|593.94|596.83|594.03|596.83|594.03|596.64|593.84|0
1631170720000|2021-09-09 06:58:40|596.93|594.13|596.93|594.13|597.03|594.23|596.93|594.13|0
1631170730000|2021-09-09 06:58:50|597.03|594.23|597.03|594.23|597.03|594.23|596.83|594.03|0
1631170740000|2021-09-09 06:59:00|596.83|594.03|597.03|594.23|597.03|594.23|596.83|594.03|0
1631170750000|2021-09-09 06:59:10|596.64|593.84|596.83|594.03|596.83|594.03|596.64|593.84|0
1631170760000|2021-09-09 06:59:20|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1631170780000|2021-09-09 06:59:40|596.83|594.03|596.83|594.03|596.83|594.03|596.83|594.03|0
1631170790000|2021-09-09 06:59:50|596.64|593.84|597.12|594.32|597.12|594.32|596.64|593.84|0
1631170800000|2021-09-09 07:00:00|597.03|594.23|596.64|593.84|597.03|594.23|596.07|593.27|0
1631170810000|2021-09-09 07:00:10|596.83|594.03|596.26|593.46|596.83|594.03|595.88|593.08|0
1631170820000|2021-09-09 07:00:20|596.07|593.27|595.69|592.89|596.26|593.46|595.69|592.89|0
1631170830000|2021-09-09 07:00:30|595.49|592.69|595.88|593.08|595.88|593.08|595.49|592.69|0
1631170840000|2021-09-09 07:00:40|595.69|592.89|595.69|592.89|595.88|593.08|595.69|592.89|0
1631170850000|2021-09-09 07:00:50|595.88|593.08|596.45|593.65|596.45|593.65|595.88|593.08|0
1631170860000|2021-09-09 07:01:00|596.54|593.74|596.07|593.27|596.54|593.74|596.07|593.27|0
1631170870000|2021-09-09 07:01:10|595.97|593.17|595.49|592.69|596.07|593.27|595.49|592.69|0
1631170880000|2021-09-09 07:01:20|595.69|592.89|595.3|592.5|595.69|592.89|595.3|592.5|0
1631170890000|2021-09-09 07:01:30|595.49|592.69|595.11|592.31|595.49|592.69|595.11|592.31|0
1631170900000|2021-09-09 07:01:40|595.3|592.5|595.39|592.59|595.49|592.69|595.3|592.5|0
1631170910000|2021-09-09 07:01:50|595.69|592.89|596.07|593.27|596.07|593.27|595.69|592.89|0
1631170920000|2021-09-09 07:02:00|595.88|593.08|596.26|593.46|596.26|593.46|595.88|593.08|0
1631170930000|2021-09-09 07:02:10|596.07|593.27|595.11|592.31|596.07|593.27|595.11|592.31|0
1631170940000|2021-09-09 07:02:20|594.73|591.93|594.73|591.93|594.92|592.12|594.73|591.93|0
1631170950000|2021-09-09 07:02:30|594.54|591.74|594.73|591.93|594.73|591.93|594.54|591.74|0
1631170960000|2021-09-09 07:02:40|594.92|592.12|594.92|592.12|594.92|592.12|594.73|591.93|0
1631170970000|2021-09-09 07:02:50|594.73|591.93|594.35|591.55|594.92|592.12|594.35|591.55|0
1631170980000|2021-09-09 07:03:00|593.77|590.97|593.39|590.59|594.16|591.36|593.39|590.59|0
1631170990000|2021-09-09 07:03:10|593.58|590.78|593.39|590.59|593.58|590.78|593.39|590.59|0
1631171000000|2021-09-09 07:03:20|593.58|590.78|593.48|590.68|593.77|590.97|593.48|590.68|0
1631171010000|2021-09-09 07:03:30|593.58|590.78|593.58|590.78|593.58|590.78|593.58|590.78|0
1631171020000|2021-09-09 07:03:40|593.39|590.59|593.2|590.4|593.39|590.59|593.2|590.4|0
1631171030000|2021-09-09 07:03:50|593.39|590.59|593.39|590.59|593.58|590.78|593.39|590.59|0
1631171040000|2021-09-09 07:04:00|593.48|590.68|593.39|590.59|593.48|590.68|593.39|590.59|0
1631171050000|2021-09-09 07:04:10|593.2|590.4|593.01|590.21|593.2|590.4|593.01|590.21|0
1631171060000|2021-09-09 07:04:20|592.91|590.11|592.82|590.02|592.91|590.11|592.82|590.02|0
1631171070000|2021-09-09 07:04:30|593.01|590.21|593.58|590.78|593.58|590.78|593.01|590.21|0
1631171080000|2021-09-09 07:04:40|593.77|590.97|593.96|591.16|593.96|591.16|593.77|590.97|0
1631171090000|2021-09-09 07:04:50|594.16|591.36|593.39|590.59|594.16|591.36|593.39|590.59|0
1631171100000|2021-09-09 07:05:00|593.76|591.36|593.96|591.56|593.96|591.56|593.76|591.36|0
1631171110000|2021-09-09 07:05:10|593.76|591.36|593.57|591.17|593.76|591.36|593.38|590.98|0
1631171120000|2021-09-09 07:05:20|593.38|590.98|593.19|590.79|593.57|591.17|593.19|590.79|0
1631171130000|2021-09-09 07:05:30|593|590.6|592.05|589.65|593|590.6|592.05|589.65|0
1631171140000|2021-09-09 07:05:40|592.14|589.74|591.66|589.26|592.14|589.74|591.66|589.26|0
1631171150000|2021-09-09 07:05:50|591.28|588.88|591.47|589.07|591.47|589.07|591.28|588.88|0
1631171160000|2021-09-09 07:06:00|591.66|589.26|591.47|589.07|591.85|589.45|591.47|589.07|0
1631171170000|2021-09-09 07:06:10|591.66|589.26|591.56|589.16|591.66|589.26|591.47|589.07|0
1631171180000|2021-09-09 07:06:20|591.28|588.88|591.37|588.97|591.47|589.07|591.28|588.88|0
1631171190000|2021-09-09 07:06:30|591.66|589.26|591.85|589.45|591.85|589.45|591.66|589.26|0
1631171200000|2021-09-09 07:06:40|592.05|589.65|592.81|590.41|592.81|590.41|592.05|589.65|0
1631171210000|2021-09-09 07:06:50|593|590.6|593|590.6|593|590.6|592.81|590.41|0
1631171220000|2021-09-09 07:07:00|592.43|590.03|592.05|589.65|592.43|590.03|592.05|589.65|0
1631171230000|2021-09-09 07:07:10|592.24|589.84|592.05|589.65|592.24|589.84|592.05|589.65|0
1631171240000|2021-09-09 07:07:20|592.24|589.84|592.05|589.65|592.24|589.84|592.05|589.65|0
1631171250000|2021-09-09 07:07:30|592.24|589.84|592.24|589.84|592.24|589.84|592.04|589.64|0
1631171260000|2021-09-09 07:07:40|592.04|589.64|592.43|590.03|592.62|590.22|592.04|589.64|0
1631171270000|2021-09-09 07:07:50|592.62|590.22|592.52|590.12|592.62|590.22|592.52|590.12|0
1631171280000|2021-09-09 07:08:00|592.62|590.22|592.24|589.84|592.62|590.22|592.24|589.84|0
1631171290000|2021-09-09 07:08:10|592.43|590.03|592.14|589.74|592.43|590.03|592.14|589.74|0
1631171300000|2021-09-09 07:08:20|592.04|589.64|592.04|589.64|592.04|589.64|591.85|589.45|0
1631171310000|2021-09-09 07:08:30|592.14|589.74|591.66|589.26|592.14|589.74|591.66|589.26|0
1631171320000|2021-09-09 07:08:40|591.85|589.45|591.95|589.55|592.04|589.64|591.85|589.45|0
1631171330000|2021-09-09 07:08:50|592.04|589.64|592.24|589.84|592.24|589.84|592.04|589.64|0
1631171340000|2021-09-09 07:09:00|592.04|589.64|591.66|589.26|592.04|589.64|591.47|589.07|0
1631171350000|2021-09-09 07:09:10|591.47|589.07|591.66|589.26|591.66|589.26|591.47|589.07|0
1631171360000|2021-09-09 07:09:20|591.47|589.07|590.9|588.5|591.47|589.07|590.9|588.5|0
1631171370000|2021-09-09 07:09:30|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1631171380000|2021-09-09 07:09:40|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1631171390000|2021-09-09 07:09:50|591.09|588.69|591.47|589.07|591.47|589.07|591.09|588.69|0
1631171400000|2021-09-09 07:10:00|591.28|588.88|590.8|588.4|591.28|588.88|590.8|588.4|0
1631171410000|2021-09-09 07:10:10|590.71|588.31|591.28|588.88|591.28|588.88|590.71|588.31|0
1631171420000|2021-09-09 07:10:20|591.47|589.07|591.18|588.78|591.47|589.07|591.18|588.78|0
1631171430000|2021-09-09 07:10:30|591.09|588.69|590.9|588.5|591.28|588.88|590.9|588.5|0
1631171440000|2021-09-09 07:10:40|591.09|588.69|591.47|589.07|591.47|589.07|591.09|588.69|0
1631171450000|2021-09-09 07:10:50|591.66|589.26|591.66|589.26|591.66|589.26|591.66|589.26|0
1631171460000|2021-09-09 07:11:00|591.85|589.45|592.04|589.64|592.04|589.64|591.85|589.45|0
1631171470000|2021-09-09 07:11:10|591.94|589.54|591.66|589.26|591.94|589.54|591.66|589.26|0
1631171480000|2021-09-09 07:11:20|591.85|589.45|591.47|589.07|591.85|589.45|591.47|589.07|0
1631171490000|2021-09-09 07:11:30|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1631171500000|2021-09-09 07:11:40|590.99|588.59|590.52|588.12|590.99|588.59|590.52|588.12|0
1631171510000|2021-09-09 07:11:50|590.71|588.31|591.09|588.69|591.09|588.69|590.71|588.31|0
1631171520000|2021-09-09 07:12:00|591.28|588.88|591.09|588.69|591.28|588.88|591.09|588.69|0
1631171530000|2021-09-09 07:12:10|591.47|589.07|591.47|589.07|591.47|589.07|591.28|588.88|0
1631171540000|2021-09-09 07:12:20|591.66|589.26|591.85|589.45|591.85|589.45|591.66|589.26|0
1631171550000|2021-09-09 07:12:30|591.66|589.26|592.04|589.64|592.04|589.64|591.66|589.26|0
1631171560000|2021-09-09 07:12:40|592.23|589.83|592.81|590.41|592.81|590.41|592.23|589.83|0
1631171570000|2021-09-09 07:12:50|593|590.6|592.62|590.22|593|590.6|592.62|590.22|0
1631171580000|2021-09-09 07:13:00|592.81|590.41|593.38|590.98|593.38|590.98|592.81|590.41|0
1631171590000|2021-09-09 07:13:10|593|590.6|593|590.6|593.19|590.79|593|590.6|0
1631171600000|2021-09-09 07:13:20|592.81|590.41|592.81|590.41|592.9|590.5|592.81|590.41|0
1631171610000|2021-09-09 07:13:30|592.9|590.5|593|590.6|593|590.6|592.81|590.41|0
1631171620000|2021-09-09 07:13:40|593.19|590.79|593.57|591.17|593.57|591.17|593.19|590.79|0
1631171630000|2021-09-09 07:13:50|593.95|591.55|593.76|591.36|593.95|591.55|593.76|591.36|0
1631171640000|2021-09-09 07:14:00|594.14|591.74|594.33|591.93|594.33|591.93|594.14|591.74|0
1631171650000|2021-09-09 07:14:10|594.52|592.12|594.52|592.12|594.72|592.32|594.52|592.12|0
1631171660000|2021-09-09 07:14:20|594.91|592.51|595.29|592.89|595.29|592.89|594.91|592.51|0
1631171670000|2021-09-09 07:14:30|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1631171680000|2021-09-09 07:14:40|595.38|592.98|595.1|592.7|595.48|593.08|595.1|592.7|0
1631171690000|2021-09-09 07:14:50|595.29|592.89|595.1|592.7|595.29|592.89|595.1|592.7|0
1631171700000|2021-09-09 07:15:00|595.67|593.27|596.05|593.65|596.05|593.65|595.67|593.27|0
1631171710000|2021-09-09 07:15:10|596.24|593.84|596.24|593.84|596.44|594.04|596.05|593.65|0
1631171720000|2021-09-09 07:15:20|596.53|594.13|596.44|594.04|596.53|594.13|596.44|594.04|0
1631171730000|2021-09-09 07:15:30|596.63|594.23|596.24|593.84|596.63|594.23|596.24|593.84|0
1631171740000|2021-09-09 07:15:40|595.86|593.46|595.86|593.46|596.05|593.65|595.86|593.46|0
1631171750000|2021-09-09 07:15:50|595.67|593.27|595.86|593.46|595.86|593.46|595.48|593.08|0
1631171760000|2021-09-09 07:16:00|596.44|594.04|596.44|594.04|596.44|594.04|596.24|593.84|0
1631171770000|2021-09-09 07:16:10|596.63|594.23|597.01|594.61|597.01|594.61|596.63|594.23|0
1631171780000|2021-09-09 07:16:20|596.63|594.23|596.44|594.04|596.63|594.23|596.44|594.04|0
1631171790000|2021-09-09 07:16:30|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631171800000|2021-09-09 07:16:40|596.24|593.84|595.86|593.46|596.24|593.84|595.86|593.46|0
1631171810000|2021-09-09 07:16:50|596.05|593.65|596.05|593.65|596.05|593.65|595.86|593.46|0
1631171820000|2021-09-09 07:17:00|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631171830000|2021-09-09 07:17:10|595.86|593.46|595.86|593.46|595.86|593.46|595.67|593.27|0
1631171840000|2021-09-09 07:17:20|596.05|593.65|596.43|594.03|596.43|594.03|595.86|593.46|0
1631171850000|2021-09-09 07:17:30|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631171860000|2021-09-09 07:17:40|596.24|593.84|596.24|593.84|596.43|594.03|596.24|593.84|0
1631171870000|2021-09-09 07:17:50|596.34|593.94|596.34|593.94|596.34|593.94|596.34|593.94|0
1631171880000|2021-09-09 07:18:00|596.43|594.03|596.24|593.84|596.53|594.13|596.24|593.84|0
1631171890000|2021-09-09 07:18:10|596.43|594.03|596.63|594.23|596.63|594.23|596.43|594.03|0
1631171900000|2021-09-09 07:18:20|596.82|594.42|597.1|594.7|597.1|594.7|596.82|594.42|0
1631171910000|2021-09-09 07:18:30|597.2|594.8|597.1|594.7|597.2|594.8|597.01|594.61|0
1631171920000|2021-09-09 07:18:40|597.01|594.61|597.77|595.37|597.77|595.37|597.01|594.61|0
1631171930000|2021-09-09 07:18:50|597.97|595.57|598.16|595.76|598.16|595.76|597.77|595.37|0
1631171940000|2021-09-09 07:19:00|598.35|595.95|598.16|595.76|598.54|596.14|598.16|595.76|0
1631171950000|2021-09-09 07:19:10|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1631171960000|2021-09-09 07:19:20|598.16|595.76|597.77|595.37|598.16|595.76|597.58|595.18|0
1631171970000|2021-09-09 07:19:30|597.58|595.18|597.97|595.57|597.97|595.57|597.58|595.18|0
1631171980000|2021-09-09 07:19:40|597.77|595.37|597.97|595.57|597.97|595.57|597.77|595.37|0
1631171990000|2021-09-09 07:19:50|597.77|595.37|597.77|595.37|597.97|595.57|597.77|595.37|0
1631172000000|2021-09-09 07:20:00|598.16|595.76|598.16|595.76|598.16|595.76|597.97|595.57|0
1631172010000|2021-09-09 07:20:10|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1631172020000|2021-09-09 07:20:20|598.73|596.33|599.11|596.71|599.11|596.71|598.73|596.33|0
1631172030000|2021-09-09 07:20:30|598.92|596.52|598.73|596.33|598.92|596.52|598.73|596.33|0
1631172040000|2021-09-09 07:20:40|598.92|596.52|599.11|596.71|599.11|596.71|598.92|596.52|0
1631172050000|2021-09-09 07:20:50|598.73|596.33|598.73|596.33|599.11|596.71|598.73|596.33|0
1631172060000|2021-09-09 07:21:00|598.92|596.52|599.31|596.91|599.31|596.91|598.92|596.52|0
1631172070000|2021-09-09 07:21:10|599.11|596.71|598.73|596.33|599.11|596.71|598.73|596.33|0
1631172080000|2021-09-09 07:21:20|598.35|595.95|598.73|596.33|598.73|596.33|598.35|595.95|0
1631172090000|2021-09-09 07:21:30|598.54|596.14|598.35|595.95|598.54|596.14|598.35|595.95|0
1631172100000|2021-09-09 07:21:40|598.16|595.76|597.96|595.56|598.16|595.76|597.96|595.56|0
1631172110000|2021-09-09 07:21:50|597.77|595.37|597.96|595.56|597.96|595.56|597.77|595.37|0
1631172120000|2021-09-09 07:22:00|597.58|595.18|597.39|594.99|597.58|595.18|597.39|594.99|0
1631172130000|2021-09-09 07:22:10|597.58|595.18|597.77|595.37|597.77|595.37|597.58|595.18|0
1631172140000|2021-09-09 07:22:20|597.58|595.18|597.39|594.99|597.58|595.18|597.39|594.99|0
1631172160000|2021-09-09 07:22:40|597.58|595.18|597.77|595.37|597.77|595.37|597.39|594.99|0
1631172170000|2021-09-09 07:22:50|597.58|595.18|597.2|594.8|597.58|595.18|597.01|594.61|0
1631172180000|2021-09-09 07:23:00|597.58|595.18|597.2|594.8|597.58|595.18|597.2|594.8|0
1631172190000|2021-09-09 07:23:10|597.39|594.99|597.58|595.18|597.58|595.18|597.39|594.99|0
1631172200000|2021-09-09 07:23:20|597.86|595.46|597.96|595.56|597.96|595.56|597.86|595.46|0
1631172210000|2021-09-09 07:23:30|598.54|596.14|598.54|596.14|598.73|596.33|598.54|596.14|0
1631172220000|2021-09-09 07:23:40|598.92|596.52|598.54|596.14|598.92|596.52|598.54|596.14|0
1631172230000|2021-09-09 07:23:50|598.44|596.04|598.73|596.33|598.73|596.33|598.44|596.04|0
1631172240000|2021-09-09 07:24:00|598.35|595.95|598.54|596.14|598.54|596.14|598.35|595.95|0
1631172250000|2021-09-09 07:24:10|598.73|596.33|598.92|596.52|598.92|596.52|598.73|596.33|0
1631172260000|2021-09-09 07:24:20|598.73|596.33|598.92|596.52|598.92|596.52|598.73|596.33|0
1631172270000|2021-09-09 07:24:30|599.11|596.71|598.92|596.52|599.11|596.71|598.92|596.52|0
1631172280000|2021-09-09 07:24:40|599.11|596.71|599.3|596.9|599.3|596.9|599.11|596.71|0
1631172290000|2021-09-09 07:24:50|599.5|597.1|599.69|597.29|599.69|597.29|599.5|597.1|0
1631172300000|2021-09-09 07:25:00|599.5|597.1|599.4|597|599.69|597.29|599.4|597|0
1631172310000|2021-09-09 07:25:10|599.3|596.9|598.54|596.14|599.3|596.9|598.54|596.14|0
1631172320000|2021-09-09 07:25:20|598.73|596.33|598.73|596.33|598.92|596.52|598.54|596.14|0
1631172330000|2021-09-09 07:25:30|599.11|596.71|599.3|596.9|599.3|596.9|599.11|596.71|0
1631172350000|2021-09-09 07:25:50|599.11|596.71|599.5|597.1|599.5|597.1|599.11|596.71|0
1631172360000|2021-09-09 07:26:00|599.4|597|598.73|596.33|599.4|597|598.73|596.33|0
1631172370000|2021-09-09 07:26:10|598.82|596.42|598.73|596.33|598.82|596.42|598.73|596.33|0
1631172380000|2021-09-09 07:26:20|598.92|596.52|599.11|596.71|599.11|596.71|598.92|596.52|0
1631172390000|2021-09-09 07:26:30|598.92|596.52|599.3|596.9|599.3|596.9|598.92|596.52|0
1631172400000|2021-09-09 07:26:40|599.5|597.1|599.69|597.29|599.69|597.29|599.3|596.9|0
1631172410000|2021-09-09 07:26:50|599.5|597.1|599.3|596.9|599.5|597.1|599.3|596.9|0
1631172420000|2021-09-09 07:27:00|599.5|597.1|599.69|597.29|599.69|597.29|599.49|597.09|0
1631172430000|2021-09-09 07:27:10|599.88|597.48|599.69|597.29|599.88|597.48|599.69|597.29|0
1631172440000|2021-09-09 07:27:20|599.59|597.19|599.3|596.9|599.59|597.19|599.3|596.9|0
1631172450000|2021-09-09 07:27:30|599.11|596.71|599.11|596.71|599.3|596.9|599.11|596.71|0
1631172460000|2021-09-09 07:27:40|599.3|596.9|599.2|596.8|599.3|596.9|599.2|596.8|0
1631172470000|2021-09-09 07:27:50|599.11|596.71|598.92|596.52|599.11|596.71|598.92|596.52|0
1631172480000|2021-09-09 07:28:00|599.11|596.71|599.01|596.61|599.11|596.71|598.92|596.52|0
1631172490000|2021-09-09 07:28:10|599.11|596.71|598.54|596.14|599.11|596.71|598.54|596.14|0
1631172500000|2021-09-09 07:28:20|598.34|595.94|598.54|596.14|598.54|596.14|598.34|595.94|0
1631172510000|2021-09-09 07:28:30|598.73|596.33|598.73|596.33|598.73|596.33|598.73|596.33|0
1631172520000|2021-09-09 07:28:40|598.54|596.14|598.34|595.94|598.54|596.14|598.34|595.94|0
1631172540000|2021-09-09 07:29:00|598.15|595.75|597.77|595.37|598.15|595.75|597.77|595.37|0
1631172550000|2021-09-09 07:29:10|597.58|595.18|597.58|595.18|597.58|595.18|597.58|595.18|0
1631172560000|2021-09-09 07:29:20|597.77|595.37|598.15|595.75|598.15|595.75|597.77|595.37|0
1631172580000|2021-09-09 07:29:40|597.96|595.56|598.15|595.75|598.15|595.75|597.96|595.56|0
1631172590000|2021-09-09 07:29:50|598.34|595.94|598.15|595.75|598.34|595.94|598.15|595.75|0
1631172600000|2021-09-09 07:30:00|598.34|595.94|599.11|596.71|599.11|596.71|598.34|595.94|0
1631172610000|2021-09-09 07:30:10|598.92|596.52|598.73|596.33|599.3|596.9|598.73|596.33|0
1631172620000|2021-09-09 07:30:20|598.54|596.14|598.63|596.23|598.63|596.23|598.54|596.14|0
1631172630000|2021-09-09 07:30:30|598.54|596.14|598.15|595.75|598.54|596.14|598.15|595.75|0
1631172640000|2021-09-09 07:30:40|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1631172650000|2021-09-09 07:30:50|598.15|595.75|597.77|595.37|598.15|595.75|597.77|595.37|0
1631172660000|2021-09-09 07:31:00|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1631172670000|2021-09-09 07:31:10|598.15|595.75|597.77|595.37|598.15|595.75|597.77|595.37|0
1631172680000|2021-09-09 07:31:20|597.96|595.56|597.96|595.56|597.96|595.56|597.77|595.37|0
1631172690000|2021-09-09 07:31:30|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1631172700000|2021-09-09 07:31:40|597.96|595.56|597.77|595.37|597.96|595.56|597.77|595.37|0
1631172710000|2021-09-09 07:31:50|597.96|595.56|597.77|595.37|597.96|595.56|597.77|595.37|0
1631172720000|2021-09-09 07:32:00|597.96|595.56|597.96|595.56|597.96|595.56|597.77|595.37|0
1631172730000|2021-09-09 07:32:10|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1631172740000|2021-09-09 07:32:20|598.34|595.94|598.34|595.94|598.53|596.13|598.34|595.94|0
1631172750000|2021-09-09 07:32:30|598.53|596.13|598.73|596.33|598.73|596.33|598.53|596.13|0
1631172760000|2021-09-09 07:32:40|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1631172770000|2021-09-09 07:32:50|598.34|595.94|598.15|595.75|598.43|596.03|598.15|595.75|0
1631172780000|2021-09-09 07:33:00|598.73|596.33|598.92|596.52|598.92|596.52|598.73|596.33|0
1631172790000|2021-09-09 07:33:10|599.01|596.61|599.11|596.71|599.11|596.71|598.92|596.52|0
1631172800000|2021-09-09 07:33:20|598.92|596.52|598.73|596.33|598.92|596.52|598.73|596.33|0
1631172810000|2021-09-09 07:33:30|598.53|596.13|598.15|595.75|598.53|596.13|598.15|595.75|0
1631172820000|2021-09-09 07:33:40|598.24|595.84|598.15|595.75|598.24|595.84|598.15|595.75|0
1631172830000|2021-09-09 07:33:50|597.96|595.56|597.96|595.56|597.96|595.56|597.96|595.56|0
1631172840000|2021-09-09 07:34:00|597.86|595.46|597.58|595.18|597.86|595.46|597.58|595.18|0
1631172850000|2021-09-09 07:34:10|597.86|595.46|598.15|595.75|598.15|595.75|597.86|595.46|0
1631172860000|2021-09-09 07:34:20|597.96|595.56|597.96|595.56|598.15|595.75|597.96|595.56|0
1631172870000|2021-09-09 07:34:30|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1631172880000|2021-09-09 07:34:40|598.34|595.94|598.15|595.75|598.34|595.94|598.15|595.75|0
1631172890000|2021-09-09 07:34:50|597.96|595.56|597.96|595.56|597.96|595.56|597.77|595.37|0
1631172900000|2021-09-09 07:35:00|597.77|595.37|597.96|595.56|597.96|595.56|597.77|595.37|0
1631172910000|2021-09-09 07:35:10|598.05|595.65|598.34|595.94|598.34|595.94|598.05|595.65|0
1631172920000|2021-09-09 07:35:20|598.53|596.13|598.53|596.13|598.53|596.13|598.53|596.13|0
1631172930000|2021-09-09 07:35:30|598.34|595.94|598.15|595.75|598.34|595.94|598.15|595.75|0
1631172950000|2021-09-09 07:35:50|597.96|595.56|597.77|595.37|597.96|595.56|597.77|595.37|0
1631172960000|2021-09-09 07:36:00|597.96|595.56|597.77|595.37|597.96|595.56|597.77|595.37|0
1631172970000|2021-09-09 07:36:10|597.57|595.17|597|594.6|597.57|595.17|597|594.6|0
1631172980000|2021-09-09 07:36:20|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1631172990000|2021-09-09 07:36:30|597.09|594.69|597|594.6|597.19|594.79|597|594.6|0
1631173000000|2021-09-09 07:36:40|596.81|594.41|596.62|594.22|596.81|594.41|596.43|594.03|0
1631173010000|2021-09-09 07:36:50|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631173020000|2021-09-09 07:37:00|596.04|593.64|596.14|593.74|596.43|594.03|596.04|593.64|0
1631173030000|2021-09-09 07:37:10|596.23|593.83|596.04|593.64|596.23|593.83|596.04|593.64|0
1631173050000|2021-09-09 07:37:30|595.85|593.45|595.85|593.45|596.04|593.64|595.85|593.45|0
1631173060000|2021-09-09 07:37:40|596.04|593.64|595.85|593.45|596.04|593.64|595.85|593.45|0
1631173070000|2021-09-09 07:37:50|595.66|593.26|595.66|593.26|595.66|593.26|595.47|593.07|0
1631173080000|2021-09-09 07:38:00|595.85|593.45|595.94|593.54|595.94|593.54|595.85|593.45|0
1631173090000|2021-09-09 07:38:10|595.85|593.45|595.66|593.26|596.04|593.64|595.66|593.26|0
1631173100000|2021-09-09 07:38:20|595.75|593.35|595.66|593.26|595.75|593.35|595.66|593.26|0
1631173110000|2021-09-09 07:38:30|595.47|593.07|595.09|592.69|595.47|593.07|595.09|592.69|0
1631173120000|2021-09-09 07:38:40|595.28|592.88|595.09|592.69|595.28|592.88|595.09|592.69|0
1631173130000|2021-09-09 07:38:50|594.9|592.5|594.9|592.5|594.99|592.59|594.9|592.5|0
1631173140000|2021-09-09 07:39:00|595.28|592.88|595.28|592.88|595.47|593.07|595.09|592.69|0
1631173150000|2021-09-09 07:39:10|595.09|592.69|595.09|592.69|595.28|592.88|594.9|592.5|0
1631173160000|2021-09-09 07:39:20|594.9|592.5|594.9|592.5|595.28|592.88|594.9|592.5|0
1631173170000|2021-09-09 07:39:30|595.09|592.69|595.09|592.69|595.09|592.69|594.9|592.5|0
1631173180000|2021-09-09 07:39:40|594.9|592.5|595.28|592.88|595.28|592.88|594.9|592.5|0
1631173190000|2021-09-09 07:39:50|595.18|592.78|595.28|592.88|595.28|592.88|595.09|592.69|0
1631173200000|2021-09-09 07:40:00|595.09|592.69|595.85|593.45|595.94|593.54|595.09|592.69|0
1631173210000|2021-09-09 07:40:10|595.47|593.07|595.85|593.45|595.85|593.45|595.47|593.07|0
1631173220000|2021-09-09 07:40:20|596.04|593.64|596.23|593.83|596.23|593.83|596.04|593.64|0
1631173230000|2021-09-09 07:40:30|596.42|594.02|595.85|593.45|596.42|594.02|595.66|593.26|0
1631173240000|2021-09-09 07:40:40|595.75|593.35|595.09|592.69|595.75|593.35|595.09|592.69|0
1631173250000|2021-09-09 07:40:50|594.7|592.3|594.7|592.3|594.7|592.3|594.7|592.3|0
1631173260000|2021-09-09 07:41:00|594.51|592.11|594.7|592.3|594.89|592.49|594.51|592.11|0
1631173270000|2021-09-09 07:41:10|594.51|592.11|594.13|591.73|594.51|592.11|594.13|591.73|0
1631173280000|2021-09-09 07:41:20|594.32|591.92|594.13|591.73|594.41|592.01|594.13|591.73|0
1631173290000|2021-09-09 07:41:30|594.32|591.92|594.51|592.11|594.51|592.11|594.32|591.92|0
1631173300000|2021-09-09 07:41:40|594.32|591.92|594.32|591.92|594.32|591.92|594.13|591.73|0
1631173310000|2021-09-09 07:41:50|594.51|592.11|594.41|592.01|594.51|592.11|594.41|592.01|0
1631173320000|2021-09-09 07:42:00|594.51|592.11|594.51|592.11|594.7|592.3|594.32|591.92|0
1631173330000|2021-09-09 07:42:10|594.32|591.92|594.32|591.92|594.32|591.92|594.13|591.73|0
1631173340000|2021-09-09 07:42:20|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1631173350000|2021-09-09 07:42:30|593.94|591.54|594.32|591.92|594.32|591.92|593.94|591.54|0
1631173360000|2021-09-09 07:42:40|594.7|592.3|594.7|592.3|594.89|592.49|594.7|592.3|0
1631173370000|2021-09-09 07:42:50|594.32|591.92|594.32|591.92|594.7|592.3|594.32|591.92|0
1631173380000|2021-09-09 07:43:00|594.13|591.73|594.32|591.92|594.32|591.92|594.13|591.73|0
1631173390000|2021-09-09 07:43:10|594.13|591.73|594.13|591.73|594.13|591.73|594.13|591.73|0
1631173400000|2021-09-09 07:43:20|594.32|591.92|594.32|591.92|594.32|591.92|594.32|591.92|0
1631173410000|2021-09-09 07:43:30|594.51|592.11|594.32|591.92|594.51|592.11|594.32|591.92|0
1631173420000|2021-09-09 07:43:40|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1631173440000|2021-09-09 07:44:00|594.89|592.49|595.66|593.26|595.66|593.26|594.89|592.49|0
1631173450000|2021-09-09 07:44:10|595.47|593.07|595.08|592.68|595.47|593.07|595.08|592.68|0
1631173460000|2021-09-09 07:44:20|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1631173470000|2021-09-09 07:44:30|594.7|592.3|594.89|592.49|594.89|592.49|594.7|592.3|0
1631173480000|2021-09-09 07:44:40|595.08|592.68|595.47|593.07|595.47|593.07|595.08|592.68|0
1631173490000|2021-09-09 07:44:50|595.85|593.45|596.04|593.64|596.04|593.64|595.85|593.45|0
1631173500000|2021-09-09 07:45:00|595.85|593.45|595.85|593.45|596.04|593.64|595.85|593.45|0
1631173510000|2021-09-09 07:45:10|595.47|593.07|595.27|592.87|595.47|593.07|595.08|592.68|0
1631173520000|2021-09-09 07:45:20|595.08|592.68|594.89|592.49|595.08|592.68|594.89|592.49|0
1631173530000|2021-09-09 07:45:30|595.08|592.68|595.27|592.87|595.27|592.87|595.08|592.68|0
1631173540000|2021-09-09 07:45:40|594.89|592.49|594.51|592.11|594.89|592.49|594.51|592.11|0
1631173550000|2021-09-09 07:45:50|594.7|592.3|594.89|592.49|594.89|592.49|594.51|592.11|0
1631173560000|2021-09-09 07:46:00|595.08|592.68|595.27|592.87|595.27|592.87|594.89|592.49|0
1631173570000|2021-09-09 07:46:10|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1631173580000|2021-09-09 07:46:20|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1631173590000|2021-09-09 07:46:30|595.66|593.26|595.85|593.45|595.85|593.45|595.66|593.26|0
1631173600000|2021-09-09 07:46:40|595.66|593.26|596.04|593.64|596.04|593.64|595.66|593.26|0
1631173610000|2021-09-09 07:46:50|595.66|593.26|595.27|592.87|595.66|593.26|595.27|592.87|0
1631173620000|2021-09-09 07:47:00|595.66|593.26|595.47|593.07|595.66|593.26|595.47|593.07|0
1631173630000|2021-09-09 07:47:10|595.66|593.26|595.85|593.45|595.85|593.45|595.66|593.26|0
1631173640000|2021-09-09 07:47:20|595.47|593.07|595.85|593.45|595.85|593.45|595.47|593.07|0
1631173650000|2021-09-09 07:47:30|595.66|593.26|595.66|593.26|595.66|593.26|595.66|593.26|0
1631173670000|2021-09-09 07:47:50|595.85|593.45|596.04|593.64|596.04|593.64|595.85|593.45|0
1631173680000|2021-09-09 07:48:00|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1631173690000|2021-09-09 07:48:10|596.04|593.64|595.85|593.45|596.04|593.64|595.85|593.45|0
1631173700000|2021-09-09 07:48:20|596.04|593.64|596.61|594.21|596.61|594.21|596.04|593.64|0
1631173710000|2021-09-09 07:48:30|596.42|594.02|596.42|594.02|596.61|594.21|596.42|594.02|0
1631173720000|2021-09-09 07:48:40|596.23|593.83|596.42|594.02|596.61|594.21|596.23|593.83|0
1631173730000|2021-09-09 07:48:50|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1631173740000|2021-09-09 07:49:00|596.04|593.64|596.23|593.83|596.23|593.83|595.94|593.54|0
1631173750000|2021-09-09 07:49:10|596.04|593.64|596.13|593.73|596.13|593.73|596.04|593.64|0
1631173760000|2021-09-09 07:49:20|596.04|593.64|596.04|593.64|596.23|593.83|596.04|593.64|0
1631173770000|2021-09-09 07:49:30|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1631173780000|2021-09-09 07:49:40|596.04|593.64|596.23|593.83|596.23|593.83|596.04|593.64|0
1631173790000|2021-09-09 07:49:50|596.42|594.02|596.23|593.83|596.42|594.02|596.13|593.73|0
1631173800000|2021-09-09 07:50:00|596.04|593.64|596.23|593.83|596.23|593.83|596.04|593.64|0
1631173810000|2021-09-09 07:50:10|596.42|594.02|596.04|593.64|596.42|594.02|596.04|593.64|0
1631173820000|2021-09-09 07:50:20|595.85|593.45|595.27|592.87|595.85|593.45|595.27|592.87|0
1631173830000|2021-09-09 07:50:30|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1631173840000|2021-09-09 07:50:40|595.08|592.68|596.04|593.64|596.04|593.64|595.08|592.68|0
1631173850000|2021-09-09 07:50:50|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1631173860000|2021-09-09 07:51:00|596.42|594.02|596.8|594.4|596.8|594.4|596.42|594.02|0
1631173870000|2021-09-09 07:51:10|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1631173880000|2021-09-09 07:51:20|596.99|594.59|597.57|595.17|597.57|595.17|596.99|594.59|0
1631173890000|2021-09-09 07:51:30|598.33|595.93|598.33|595.93|598.43|596.03|598.33|595.93|0
1631173900000|2021-09-09 07:51:40|598.14|595.74|597.85|595.45|598.14|595.74|597.76|595.36|0
1631173910000|2021-09-09 07:51:50|597.95|595.55|597.76|595.36|598.14|595.74|597.76|595.36|0
1631173920000|2021-09-09 07:52:00|597.95|595.55|597.57|595.17|597.95|595.55|597.57|595.17|0
1631173930000|2021-09-09 07:52:10|598.14|595.74|598.53|596.13|598.53|596.13|598.14|595.74|0
1631173940000|2021-09-09 07:52:20|598.72|596.32|599.29|596.89|599.29|596.89|598.72|596.32|0
1631173950000|2021-09-09 07:52:30|599.1|596.7|598.91|596.51|599.1|596.7|598.72|596.32|0
1631173960000|2021-09-09 07:52:40|599.1|596.7|599.29|596.89|599.48|597.08|599.1|596.7|0
1631173970000|2021-09-09 07:52:50|599.48|597.08|599.48|597.08|599.48|597.08|599.29|596.89|0
1631173980000|2021-09-09 07:53:00|599.68|597.28|599.68|597.28|600.25|597.85|599.68|597.28|0
1631173990000|2021-09-09 07:53:10|600.25|597.85|600.44|598.04|600.44|598.04|600.06|597.66|0
1631174000000|2021-09-09 07:53:20|600.53|598.13|600.06|597.66|600.63|598.23|600.06|597.66|0
1631174010000|2021-09-09 07:53:30|599.87|597.47|600.83|598.43|600.83|598.43|599.67|597.27|0
1631174020000|2021-09-09 07:53:40|600.63|598.23|600.44|598.04|600.63|598.23|600.44|598.04|0
1631174030000|2021-09-09 07:53:50|601.21|598.81|601.02|598.62|601.21|598.81|601.02|598.62|0
1631174040000|2021-09-09 07:54:00|601.4|599|600.06|597.66|601.4|599|600.06|597.66|0
1631174050000|2021-09-09 07:54:10|599.87|597.47|599.67|597.27|599.87|597.47|599.67|597.27|0
1631174060000|2021-09-09 07:54:20|600.06|597.66|599.48|597.08|600.06|597.66|599.48|597.08|0
1631174070000|2021-09-09 07:54:30|599.87|597.47|599.67|597.27|599.87|597.47|599.67|597.27|0
1631174080000|2021-09-09 07:54:40|599.87|597.47|600.06|597.66|600.06|597.66|599.87|597.47|0
1631174090000|2021-09-09 07:54:50|599.67|597.27|600.25|597.85|600.25|597.85|599.67|597.27|0
1631174100000|2021-09-09 07:55:00|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1631174110000|2021-09-09 07:55:10|600.25|597.85|600.06|597.66|600.25|597.85|600.06|597.66|0
1631174130000|2021-09-09 07:55:30|600.25|597.85|600.44|598.04|600.63|598.23|600.25|597.85|0
1631174140000|2021-09-09 07:55:40|600.25|597.85|600.44|598.04|600.44|598.04|600.25|597.85|0
1631174150000|2021-09-09 07:55:50|600.25|597.85|600.25|597.85|600.25|597.85|600.06|597.66|0
1631174160000|2021-09-09 07:56:00|600.44|598.04|600.44|598.04|600.44|598.04|600.25|597.85|0
1631174170000|2021-09-09 07:56:10|600.53|598.13|600.44|598.04|600.63|598.23|600.44|598.04|0
1631174180000|2021-09-09 07:56:20|600.63|598.23|600.06|597.66|600.63|598.23|600.06|597.66|0
1631174190000|2021-09-09 07:56:30|600.15|597.75|599.96|597.56|600.25|597.85|599.96|597.56|0
1631174200000|2021-09-09 07:56:40|599.67|597.27|599.67|597.27|599.67|597.27|599.29|596.89|0
1631174210000|2021-09-09 07:56:50|599.48|597.08|599.29|596.89|599.48|597.08|599.29|596.89|0
1631174220000|2021-09-09 07:57:00|599.1|596.7|600.06|597.66|600.06|597.66|599.1|596.7|0
1631174230000|2021-09-09 07:57:10|599.67|597.27|599.67|597.27|599.87|597.47|599.67|597.27|0
1631174240000|2021-09-09 07:57:20|599.48|597.08|599.87|597.47|599.87|597.47|599.48|597.08|0
1631174250000|2021-09-09 07:57:30|600.06|597.66|599.86|597.46|600.25|597.85|599.86|597.46|0
1631174260000|2021-09-09 07:57:40|600.06|597.66|599.67|597.27|600.06|597.66|599.67|597.27|0
1631174270000|2021-09-09 07:57:50|599.86|597.46|599.29|596.89|599.86|597.46|599.29|596.89|0
1631174280000|2021-09-09 07:58:00|599.67|597.27|599.48|597.08|599.67|597.27|599.48|597.08|0
1631174290000|2021-09-09 07:58:10|599.67|597.27|600.06|597.66|600.06|597.66|599.67|597.27|0
1631174300000|2021-09-09 07:58:20|600.25|597.85|600.44|598.04|600.44|598.04|600.25|597.85|0
1631174310000|2021-09-09 07:58:30|600.25|597.85|600.25|597.85|600.44|598.04|600.25|597.85|0
1631174320000|2021-09-09 07:58:40|600.06|597.66|600.15|597.75|600.25|597.85|600.06|597.66|0
1631174330000|2021-09-09 07:58:50|600.06|597.66|600.06|597.66|600.06|597.66|600.06|597.66|0
1631174340000|2021-09-09 07:59:00|600.25|597.85|600.44|598.04|600.44|598.04|600.25|597.85|0
1631174350000|2021-09-09 07:59:10|600.63|598.23|600.63|598.23|600.63|598.23|600.44|598.04|0
1631174370000|2021-09-09 07:59:30|600.44|598.04|600.44|598.04|600.63|598.23|600.44|598.04|0
1631174380000|2021-09-09 07:59:40|600.25|597.85|600.06|597.66|600.25|597.85|600.06|597.66|0
1631174390000|2021-09-09 07:59:50|599.86|597.46|599.86|597.46|599.86|597.46|599.67|597.27|0
1631174400000|2021-09-09 08:00:00|600.06|597.66|600.82|598.42|600.82|598.42|600.06|597.66|0
1631174410000|2021-09-09 08:00:10|600.63|598.23|601.01|598.61|601.21|598.81|600.63|598.23|0
1631174420000|2021-09-09 08:00:20|600.63|598.23|601.01|598.61|601.01|598.61|600.63|598.23|0
1631174430000|2021-09-09 08:00:30|600.82|598.42|600.82|598.42|601.01|598.61|600.82|598.42|0
1631174440000|2021-09-09 08:00:40|601.01|598.61|600.82|598.42|601.01|598.61|600.82|598.42|0
1631174450000|2021-09-09 08:00:50|601.01|598.61|600.82|598.42|601.01|598.61|600.82|598.42|0
1631174460000|2021-09-09 08:01:00|600.63|598.23|601.59|599.19|601.59|599.19|600.63|598.23|0
1631174470000|2021-09-09 08:01:10|602.17|599.77|602.17|599.77|602.17|599.77|601.97|599.57|0
1631174480000|2021-09-09 08:01:20|601.97|599.57|601.97|599.57|602.17|599.77|601.97|599.57|0
1631174490000|2021-09-09 08:01:30|601.78|599.38|601.59|599.19|602.17|599.77|601.59|599.19|0
1631174500000|2021-09-09 08:01:40|601.49|599.09|601.4|599|601.59|599.19|601.4|599|0
1631174510000|2021-09-09 08:01:50|601.59|599.19|601.4|599|601.59|599.19|601.4|599|0
1631174520000|2021-09-09 08:02:00|601.78|599.38|601.78|599.38|601.97|599.57|601.78|599.38|0
1631174530000|2021-09-09 08:02:10|601.97|599.57|601.78|599.38|602.17|599.77|601.78|599.38|0
1631174540000|2021-09-09 08:02:20|601.97|599.57|601.78|599.38|601.97|599.57|601.78|599.38|0
1631174550000|2021-09-09 08:02:30|601.4|599|601.21|598.81|601.4|599|601.21|598.81|0
1631174560000|2021-09-09 08:02:40|601.4|599|601.78|599.38|601.78|599.38|601.4|599|0
1631174570000|2021-09-09 08:02:50|601.59|599.19|601.78|599.38|601.78|599.38|601.59|599.19|0
1631174580000|2021-09-09 08:03:00|602.17|599.77|602.55|600.15|602.55|600.15|602.17|599.77|0
1631174590000|2021-09-09 08:03:10|602.36|599.96|602.26|599.86|602.36|599.96|602.17|599.77|0
1631174600000|2021-09-09 08:03:20|602.36|599.96|602.55|600.15|602.55|600.15|602.36|599.96|0
1631174610000|2021-09-09 08:03:30|602.36|599.96|602.74|600.34|602.74|600.34|602.36|599.96|0
1631174620000|2021-09-09 08:03:40|602.55|600.15|602.55|600.15|602.55|600.15|602.36|599.96|0
1631174630000|2021-09-09 08:03:50|602.36|599.96|602.36|599.96|602.36|599.96|602.17|599.77|0
1631174640000|2021-09-09 08:04:00|602.55|600.15|602.36|599.96|602.55|600.15|602.36|599.96|0
1631174650000|2021-09-09 08:04:10|602.17|599.77|601.78|599.38|602.17|599.77|601.78|599.38|0
1631174660000|2021-09-09 08:04:20|601.97|599.57|602.16|599.76|602.16|599.76|601.97|599.57|0
1631174670000|2021-09-09 08:04:30|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1631174680000|2021-09-09 08:04:40|602.16|599.76|601.97|599.57|602.16|599.76|601.97|599.57|0
1631174690000|2021-09-09 08:04:50|602.16|599.76|602.16|599.76|602.16|599.76|602.16|599.76|0
1631174700000|2021-09-09 08:05:00|602.55|600.15|603.13|600.73|603.13|600.73|602.55|600.15|0
1631174710000|2021-09-09 08:05:10|602.74|600.34|602.16|599.76|602.74|600.34|602.16|599.76|0
1631174720000|2021-09-09 08:05:20|601.78|599.38|601.59|599.19|601.78|599.38|601.59|599.19|0
1631174730000|2021-09-09 08:05:30|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1631174740000|2021-09-09 08:05:40|601.4|599|601.2|598.8|601.4|599|601.2|598.8|0
1631174750000|2021-09-09 08:05:50|601.01|598.61|601.2|598.8|601.2|598.8|601.01|598.61|0
1631174760000|2021-09-09 08:06:00|601.1|598.7|601.2|598.8|601.4|599|601.1|598.7|0
1631174770000|2021-09-09 08:06:10|601.59|599.19|601.4|599|601.59|599.19|601.4|599|0
1631174780000|2021-09-09 08:06:20|601.2|598.8|601.01|598.61|601.2|598.8|601.01|598.61|0
1631174790000|2021-09-09 08:06:30|601.2|598.8|601.2|598.8|601.4|599|601.2|598.8|0
1631174800000|2021-09-09 08:06:40|601.4|599|601.2|598.8|601.4|599|601.2|598.8|0
1631174810000|2021-09-09 08:06:50|601.01|598.61|601.01|598.61|601.2|598.8|601.01|598.61|0
1631174820000|2021-09-09 08:07:00|600.82|598.42|601.2|598.8|601.2|598.8|600.82|598.42|0
1631174830000|2021-09-09 08:07:10|601.4|599|601.01|598.61|601.4|599|601.01|598.61|0
1631174840000|2021-09-09 08:07:20|600.63|598.23|600.63|598.23|600.82|598.42|600.63|598.23|0
1631174850000|2021-09-09 08:07:30|600.82|598.42|601.2|598.8|601.2|598.8|600.63|598.23|0
1631174860000|2021-09-09 08:07:40|601.4|599|601.59|599.19|601.59|599.19|601.4|599|0
1631174870000|2021-09-09 08:07:50|601.78|599.38|601.78|599.38|601.78|599.38|601.59|599.19|0
1631174880000|2021-09-09 08:08:00|601.59|599.19|601.2|598.8|601.59|599.19|601.2|598.8|0
1631174890000|2021-09-09 08:08:10|601.4|599|601.49|599.09|601.59|599.19|601.4|599|0
1631174900000|2021-09-09 08:08:20|601.4|599|601.2|598.8|601.59|599.19|601.2|598.8|0
1631174910000|2021-09-09 08:08:30|601.3|598.9|601.3|598.9|601.3|598.9|601.3|598.9|0
1631174920000|2021-09-09 08:08:40|601.39|598.99|601.39|598.99|601.59|599.19|601.39|598.99|0
1631174930000|2021-09-09 08:08:50|601.2|598.8|601.78|599.38|601.78|599.38|601.2|598.8|0
1631174940000|2021-09-09 08:09:00|602.16|599.76|601.59|599.19|602.16|599.76|601.59|599.19|0
1631174950000|2021-09-09 08:09:10|601.39|598.99|601.78|599.38|601.78|599.38|601.39|598.99|0
1631174960000|2021-09-09 08:09:20|601.59|599.19|601.59|599.19|601.68|599.28|601.59|599.19|0
1631174980000|2021-09-09 08:09:40|601.78|599.38|601.59|599.19|601.78|599.38|601.59|599.19|0
1631174990000|2021-09-09 08:09:50|601.78|599.38|601.97|599.57|601.97|599.57|601.78|599.38|0
1631175000000|2021-09-09 08:10:00|602.16|599.76|602.16|599.76|602.16|599.76|601.97|599.57|0
1631175010000|2021-09-09 08:10:10|602.06|599.66|601.97|599.57|602.16|599.76|601.78|599.38|0
1631175020000|2021-09-09 08:10:20|601.78|599.38|601.97|599.57|601.97|599.57|601.78|599.38|0
1631175030000|2021-09-09 08:10:30|601.78|599.38|601.59|599.19|601.78|599.38|601.59|599.19|0
1631175040000|2021-09-09 08:10:40|601.49|599.09|601.59|599.19|601.59|599.19|601.49|599.09|0
1631175050000|2021-09-09 08:10:50|602.16|599.76|601.97|599.57|602.16|599.76|601.97|599.57|0
1631175060000|2021-09-09 08:11:00|602.16|599.76|602.16|599.76|602.35|599.95|602.16|599.76|0
1631175070000|2021-09-09 08:11:10|601.97|599.57|602.35|599.95|602.35|599.95|601.97|599.57|0
1631175080000|2021-09-09 08:11:20|602.16|599.76|602.16|599.76|602.35|599.95|602.16|599.76|0
1631175090000|2021-09-09 08:11:30|602.25|599.85|602.16|599.76|602.25|599.85|602.16|599.76|0
1631175100000|2021-09-09 08:11:40|601.78|599.38|602.16|599.76|602.16|599.76|601.78|599.38|0
1631175110000|2021-09-09 08:11:50|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631175120000|2021-09-09 08:12:00|602.55|600.15|602.55|600.15|602.55|600.15|602.55|600.15|0
1631175130000|2021-09-09 08:12:10|602.74|600.34|603.31|600.91|603.31|600.91|602.74|600.34|0
1631175140000|2021-09-09 08:12:20|603.12|600.72|602.74|600.34|603.12|600.72|602.74|600.34|0
1631175150000|2021-09-09 08:12:30|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1631175160000|2021-09-09 08:12:40|602.74|600.34|602.74|600.34|602.93|600.53|602.74|600.34|0
1631175170000|2021-09-09 08:12:50|602.93|600.53|602.74|600.34|602.93|600.53|602.74|600.34|0
1631175180000|2021-09-09 08:13:00|602.93|600.53|602.74|600.34|602.93|600.53|602.74|600.34|0
1631175220000|2021-09-09 08:13:40|602.93|600.53|603.31|600.91|603.31|600.91|602.93|600.53|0
1631175230000|2021-09-09 08:13:50|603.51|601.11|603.51|601.11|603.51|601.11|603.51|601.11|0
1631175240000|2021-09-09 08:14:00|603.31|600.91|602.93|600.53|603.31|600.91|602.93|600.53|0
1631175250000|2021-09-09 08:14:10|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1631175260000|2021-09-09 08:14:20|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1631175270000|2021-09-09 08:14:30|603.12|600.72|602.93|600.53|603.12|600.72|602.93|600.53|0
1631175280000|2021-09-09 08:14:40|602.54|600.14|602.74|600.34|602.74|600.34|602.54|600.14|0
1631175300000|2021-09-09 08:15:00|602.93|600.53|602.93|600.53|603.12|600.72|602.93|600.53|0
1631175310000|2021-09-09 08:15:10|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1631175320000|2021-09-09 08:15:20|602.93|600.53|602.93|600.53|603.12|600.72|602.93|600.53|0
1631175330000|2021-09-09 08:15:30|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631175340000|2021-09-09 08:15:40|602.64|600.24|602.35|599.95|602.64|600.24|602.35|599.95|0
1631175350000|2021-09-09 08:15:50|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631175360000|2021-09-09 08:16:00|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631175370000|2021-09-09 08:16:10|602.35|599.95|602.35|599.95|602.54|600.14|602.35|599.95|0
1631175380000|2021-09-09 08:16:20|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631175390000|2021-09-09 08:16:30|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631175400000|2021-09-09 08:16:40|602.35|599.95|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175410000|2021-09-09 08:16:50|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631175420000|2021-09-09 08:17:00|602.44|600.04|602.74|600.34|602.74|600.34|602.44|600.04|0
1631175430000|2021-09-09 08:17:10|602.54|600.14|602.74|600.34|602.74|600.34|602.54|600.14|0
1631175440000|2021-09-09 08:17:20|602.54|600.14|602.74|600.34|602.74|600.34|602.54|600.14|0
1631175450000|2021-09-09 08:17:30|602.54|600.14|602.54|600.14|602.74|600.34|602.54|600.14|0
1631175460000|2021-09-09 08:17:40|602.74|600.34|602.54|600.14|602.74|600.34|602.54|600.14|0
1631175470000|2021-09-09 08:17:50|602.35|599.95|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175480000|2021-09-09 08:18:00|602.74|600.34|603.12|600.72|603.12|600.72|602.74|600.34|0
1631175490000|2021-09-09 08:18:10|603.5|601.1|603.6|601.2|603.6|601.2|603.5|601.1|0
1631175500000|2021-09-09 08:18:20|603.5|601.1|603.5|601.1|603.5|601.1|603.31|600.91|0
1631175510000|2021-09-09 08:18:30|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1631175520000|2021-09-09 08:18:40|603.5|601.1|603.5|601.1|603.7|601.3|603.5|601.1|0
1631175530000|2021-09-09 08:18:50|603.7|601.3|603.5|601.1|603.7|601.3|603.5|601.1|0
1631175550000|2021-09-09 08:19:10|603.4|601|603.31|600.91|603.5|601.1|603.31|600.91|0
1631175560000|2021-09-09 08:19:20|603.4|601|603.5|601.1|603.5|601.1|603.4|601|0
1631175570000|2021-09-09 08:19:30|603.4|601|603.5|601.1|603.5|601.1|603.4|601|0
1631175580000|2021-09-09 08:19:40|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1631175590000|2021-09-09 08:19:50|603.89|601.49|603.89|601.49|603.89|601.49|603.7|601.3|0
1631175600000|2021-09-09 08:20:00|604.08|601.68|603.7|601.3|604.08|601.68|603.7|601.3|0
1631175610000|2021-09-09 08:20:10|603.5|601.1|603.5|601.1|603.7|601.3|603.5|601.1|0
1631175620000|2021-09-09 08:20:20|603.7|601.3|603.7|601.3|603.7|601.3|603.7|601.3|0
1631175630000|2021-09-09 08:20:30|603.5|601.1|603.69|601.29|603.7|601.3|603.5|601.1|0
1631175640000|2021-09-09 08:20:40|603.6|601.2|603.89|601.49|603.89|601.49|603.6|601.2|0
1631175650000|2021-09-09 08:20:50|604.08|601.68|604.08|601.68|604.08|601.68|604.08|601.68|0
1631175660000|2021-09-09 08:21:00|603.89|601.49|604.08|601.68|604.08|601.68|603.89|601.49|0
1631175670000|2021-09-09 08:21:10|604.46|602.06|604.27|601.87|604.46|602.06|604.27|601.87|0
1631175680000|2021-09-09 08:21:20|604.08|601.68|604.27|601.87|604.27|601.87|604.08|601.68|0
1631175700000|2021-09-09 08:21:40|604.08|601.68|604.08|601.68|604.27|601.87|604.08|601.68|0
1631175710000|2021-09-09 08:21:50|604.27|601.87|604.08|601.68|604.27|601.87|604.08|601.68|0
1631175720000|2021-09-09 08:22:00|603.89|601.49|603.98|601.58|603.98|601.58|603.89|601.49|0
1631175730000|2021-09-09 08:22:10|604.08|601.68|603.5|601.1|604.08|601.68|603.5|601.1|0
1631175740000|2021-09-09 08:22:20|603.31|600.91|603.12|600.72|603.31|600.91|603.12|600.72|0
1631175750000|2021-09-09 08:22:30|602.93|600.53|602.73|600.33|602.93|600.53|602.73|600.33|0
1631175760000|2021-09-09 08:22:40|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631175770000|2021-09-09 08:22:50|602.54|600.14|602.93|600.53|602.93|600.53|602.54|600.14|0
1631175780000|2021-09-09 08:23:00|602.73|600.33|603.12|600.72|603.12|600.72|602.73|600.33|0
1631175790000|2021-09-09 08:23:10|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1631175800000|2021-09-09 08:23:20|602.73|600.33|602.54|600.14|602.92|600.52|602.54|600.14|0
1631175810000|2021-09-09 08:23:30|602.73|600.33|602.54|600.14|602.73|600.33|602.54|600.14|0
1631175820000|2021-09-09 08:23:40|602.73|600.33|602.54|600.14|602.73|600.33|602.44|600.04|0
1631175830000|2021-09-09 08:23:50|602.73|600.33|602.35|599.95|602.73|600.33|602.35|599.95|0
1631175840000|2021-09-09 08:24:00|602.54|600.14|602.73|600.33|602.73|600.33|602.54|600.14|0
1631175850000|2021-09-09 08:24:10|602.35|599.95|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175860000|2021-09-09 08:24:20|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631175870000|2021-09-09 08:24:30|602.54|600.14|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175880000|2021-09-09 08:24:40|602.63|600.23|602.63|600.23|602.63|600.23|602.63|600.23|0
1631175890000|2021-09-09 08:24:50|602.73|600.33|602.54|600.14|602.73|600.33|602.54|600.14|0
1631175900000|2021-09-09 08:25:00|602.35|599.95|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175930000|2021-09-09 08:25:30|602.35|599.95|602.54|600.14|602.54|600.14|602.35|599.95|0
1631175940000|2021-09-09 08:25:40|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631175950000|2021-09-09 08:25:50|602.54|600.14|602.44|600.04|602.54|600.14|602.35|599.95|0
1631175960000|2021-09-09 08:26:00|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631176010000|2021-09-09 08:26:50|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631176020000|2021-09-09 08:27:00|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631176040000|2021-09-09 08:27:20|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631176070000|2021-09-09 08:27:50|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631176100000|2021-09-09 08:28:20|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631176110000|2021-09-09 08:28:30|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631176130000|2021-09-09 08:28:50|602.25|599.85|602.35|599.95|602.35|599.95|602.25|599.85|0
1631176150000|2021-09-09 08:29:10|602.15|599.75|602.35|599.95|602.35|599.95|602.15|599.75|0
1631176160000|2021-09-09 08:29:20|602.15|599.75|602.35|599.95|602.35|599.95|602.15|599.75|0
1631176170000|2021-09-09 08:29:30|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176180000|2021-09-09 08:29:40|602.35|599.95|602.35|599.95|602.35|599.95|602.35|599.95|0
1631176190000|2021-09-09 08:29:50|602.15|599.75|602.35|599.95|602.35|599.95|602.15|599.75|0
1631176200000|2021-09-09 08:30:00|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631176210000|2021-09-09 08:30:10|602.54|600.14|602.35|599.95|602.54|600.14|602.35|599.95|0
1631176220000|2021-09-09 08:30:20|602.15|599.75|601.96|599.56|602.15|599.75|601.96|599.56|0
1631176230000|2021-09-09 08:30:30|602.05|599.65|602.15|599.75|602.15|599.75|601.96|599.56|0
1631176240000|2021-09-09 08:30:40|601.96|599.56|601.77|599.37|601.96|599.56|601.77|599.37|0
1631176260000|2021-09-09 08:31:00|601.96|599.56|601.77|599.37|601.96|599.56|601.77|599.37|0
1631176270000|2021-09-09 08:31:10|601.96|599.56|601.77|599.37|601.96|599.56|601.77|599.37|0
1631176280000|2021-09-09 08:31:20|601.86|599.46|601.77|599.37|601.96|599.56|601.77|599.37|0
1631176320000|2021-09-09 08:32:00|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1631176330000|2021-09-09 08:32:10|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176340000|2021-09-09 08:32:20|602.34|599.94|602.34|599.94|602.34|599.94|602.15|599.75|0
1631176350000|2021-09-09 08:32:30|602.15|599.75|602.34|599.94|602.34|599.94|602.15|599.75|0
1631176390000|2021-09-09 08:33:10|602.54|600.14|602.73|600.33|602.73|600.33|602.54|600.14|0
1631176410000|2021-09-09 08:33:30|603.11|600.71|602.73|600.33|603.11|600.71|602.73|600.33|0
1631176420000|2021-09-09 08:33:40|602.82|600.42|602.73|600.33|602.92|600.52|602.73|600.33|0
1631176440000|2021-09-09 08:34:00|602.34|599.94|602.54|600.14|602.54|600.14|602.34|599.94|0
1631176450000|2021-09-09 08:34:10|602.73|600.33|602.54|600.14|602.73|600.33|602.54|600.14|0
1631176460000|2021-09-09 08:34:20|602.73|600.33|602.92|600.52|602.92|600.52|602.73|600.33|0
1631176470000|2021-09-09 08:34:30|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631176490000|2021-09-09 08:34:50|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176500000|2021-09-09 08:35:00|602.54|600.14|602.54|600.14|602.54|600.14|602.54|600.14|0
1631176510000|2021-09-09 08:35:10|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176520000|2021-09-09 08:35:20|602.15|599.75|601.96|599.56|602.15|599.75|601.96|599.56|0
1631176530000|2021-09-09 08:35:30|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176550000|2021-09-09 08:35:50|602.34|599.94|602.15|599.75|602.34|599.94|602.15|599.75|0
1631176560000|2021-09-09 08:36:00|601.96|599.56|602.54|600.14|602.54|600.14|601.96|599.56|0
1631176570000|2021-09-09 08:36:10|602.34|599.94|602.53|600.13|602.54|600.14|602.34|599.94|0
1631176620000|2021-09-09 08:37:00|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176630000|2021-09-09 08:37:10|602.15|599.75|602.34|599.94|602.34|599.94|602.15|599.75|0
1631176640000|2021-09-09 08:37:20|602.15|599.75|602.34|599.94|602.34|599.94|602.15|599.75|0
1631176690000|2021-09-09 08:38:10|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176700000|2021-09-09 08:38:20|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176710000|2021-09-09 08:38:30|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176740000|2021-09-09 08:39:00|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176760000|2021-09-09 08:39:20|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176770000|2021-09-09 08:39:30|601.96|599.56|601.96|599.56|601.96|599.56|601.96|599.56|0
1631176780000|2021-09-09 08:39:40|602.05|599.65|602.15|599.75|602.15|599.75|602.05|599.65|0
1631176790000|2021-09-09 08:39:50|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176800000|2021-09-09 08:40:00|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176830000|2021-09-09 08:40:30|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176840000|2021-09-09 08:40:40|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176850000|2021-09-09 08:40:50|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176870000|2021-09-09 08:41:10|602.53|600.13|602.34|599.94|602.53|600.13|602.34|599.94|0
1631176890000|2021-09-09 08:41:30|602.15|599.75|602.15|599.75|602.34|599.94|602.15|599.75|0
1631176900000|2021-09-09 08:41:40|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631176910000|2021-09-09 08:41:50|602.15|599.75|602.15|599.75|602.15|599.75|602.15|599.75|0
1631176920000|2021-09-09 08:42:00|602.34|599.94|602.15|599.75|602.34|599.94|602.15|599.75|0
1631176930000|2021-09-09 08:42:10|602.34|599.94|601.96|599.56|602.34|599.94|601.96|599.56|0
1631176940000|2021-09-09 08:42:20|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1631176990000|2021-09-09 08:43:10|601.57|599.17|601|598.6|601.57|599.17|601|598.6|0
1631177000000|2021-09-09 08:43:20|601.19|598.79|601|598.6|601.19|598.79|601|598.6|0
1631177010000|2021-09-09 08:43:30|601.19|598.79|601.38|598.98|601.38|598.98|601.19|598.79|0
1631177030000|2021-09-09 08:43:50|601.19|598.79|601|598.6|601.19|598.79|601|598.6|0
1631177040000|2021-09-09 08:44:00|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1631177050000|2021-09-09 08:44:10|600.8|598.4|601.38|598.98|601.38|598.98|600.8|598.4|0
1631177060000|2021-09-09 08:44:20|601.57|599.17|601.76|599.36|601.76|599.36|601.57|599.17|0
1631177070000|2021-09-09 08:44:30|601.57|599.17|601.38|598.98|601.57|599.17|601.38|598.98|0
1631177080000|2021-09-09 08:44:40|601.57|599.17|601.57|599.17|601.57|599.17|601.38|598.98|0
1631177090000|2021-09-09 08:44:50|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1631177100000|2021-09-09 08:45:00|601.57|599.17|601.76|599.36|601.76|599.36|601.57|599.17|0
1631177110000|2021-09-09 08:45:10|601.95|599.55|601.95|599.55|601.95|599.55|601.95|599.55|0
1631177120000|2021-09-09 08:45:20|602.15|599.75|601.95|599.55|602.15|599.75|601.95|599.55|0
1631177140000|2021-09-09 08:45:40|601.76|599.36|601.38|598.98|601.76|599.36|601.38|598.98|0
1631177150000|2021-09-09 08:45:50|601.19|598.79|601.09|598.69|601.19|598.79|600.99|598.59|0
1631177160000|2021-09-09 08:46:00|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1631177170000|2021-09-09 08:46:10|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1631177180000|2021-09-09 08:46:20|601.95|599.55|601.76|599.36|601.95|599.55|601.76|599.36|0
1631177200000|2021-09-09 08:46:40|601.57|599.17|601.76|599.36|601.76|599.36|601.57|599.17|0
1631177210000|2021-09-09 08:46:50|601.57|599.17|601.57|599.17|601.76|599.36|601.57|599.17|0
1631177230000|2021-09-09 08:47:10|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1631177240000|2021-09-09 08:47:20|601.95|599.55|601.76|599.36|601.95|599.55|601.76|599.36|0
1631177250000|2021-09-09 08:47:30|601.95|599.55|601.95|599.55|601.95|599.55|601.95|599.55|0
1631177260000|2021-09-09 08:47:40|601.76|599.36|601.76|599.36|601.76|599.36|601.76|599.36|0
1631177270000|2021-09-09 08:47:50|601.66|599.26|601.57|599.17|601.66|599.26|601.57|599.17|0
1631177290000|2021-09-09 08:48:10|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1631177310000|2021-09-09 08:48:30|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1631177320000|2021-09-09 08:48:40|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1631177350000|2021-09-09 08:49:10|601.19|598.79|601.38|598.98|601.38|598.98|601.19|598.79|0
1631177360000|2021-09-09 08:49:20|601.47|599.07|601.57|599.17|601.57|599.17|601.47|599.07|0
1631177370000|2021-09-09 08:49:30|601.76|599.36|601.38|598.98|601.76|599.36|601.38|598.98|0
1631177380000|2021-09-09 08:49:40|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1631177390000|2021-09-09 08:49:50|601.38|598.98|601.57|599.17|601.57|599.17|601.38|598.98|0
1631177440000|2021-09-09 08:50:40|601.38|598.98|601.57|599.17|601.57|599.17|601.38|598.98|0
1631177510000|2021-09-09 08:51:50|601.38|598.98|601.38|598.98|601.38|598.98|601.38|598.98|0
1631177550000|2021-09-09 08:52:30|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1631177580000|2021-09-09 08:53:00|601.38|598.98|601.57|599.17|601.57|599.17|601.38|598.98|0
1631177590000|2021-09-09 08:53:10|601.76|599.36|601.38|598.98|601.76|599.36|601.38|598.98|0
1631177630000|2021-09-09 08:53:50|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1631177730000|2021-09-09 08:55:30|601.18|598.78|601.18|598.78|601.18|598.78|601.18|598.78|0
1631177740000|2021-09-09 08:55:40|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1631177770000|2021-09-09 08:56:10|600.99|598.59|601.18|598.78|601.18|598.78|600.99|598.59|0
1631177780000|2021-09-09 08:56:20|601.37|598.97|601.37|598.97|601.37|598.97|601.18|598.78|0
1631177800000|2021-09-09 08:56:40|601.18|598.78|601.18|598.78|601.18|598.78|601.18|598.78|0
1631177810000|2021-09-09 08:56:50|601.37|598.97|601.18|598.78|601.37|598.97|601.18|598.78|0
1631177820000|2021-09-09 08:57:00|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1631177830000|2021-09-09 08:57:10|601.37|598.97|601.37|598.97|601.37|598.97|601.37|598.97|0
1631177840000|2021-09-09 08:57:20|601.57|599.17|601.57|599.17|601.57|599.17|601.57|599.17|0
1631177850000|2021-09-09 08:57:30|601.37|598.97|601.57|599.17|601.57|599.17|601.37|598.97|0
1631177860000|2021-09-09 08:57:40|601.37|598.97|601.18|598.78|601.37|598.97|601.18|598.78|0
1631177880000|2021-09-09 08:58:00|600.99|598.59|600.99|598.59|601.18|598.78|600.99|598.59|0
1631177890000|2021-09-09 08:58:10|601.18|598.78|601.18|598.78|601.18|598.78|601.18|598.78|0
1631177930000|2021-09-09 08:58:50|600.99|598.59|600.99|598.59|600.99|598.59|600.99|598.59|0
1631177940000|2021-09-09 08:59:00|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1631177950000|2021-09-09 08:59:10|600.6|598.2|600.41|598.01|600.6|598.2|600.41|598.01|0
1631177960000|2021-09-09 08:59:20|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1631177970000|2021-09-09 08:59:30|600.99|598.59|600.99|598.59|601.18|598.78|600.99|598.59|0
1631177980000|2021-09-09 08:59:40|601.18|598.78|600.99|598.59|601.18|598.78|600.99|598.59|0
1631177990000|2021-09-09 08:59:50|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1631178000000|2021-09-09 09:00:00|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1631178010000|2021-09-09 09:00:10|600.41|598.01|600.22|597.82|600.41|598.01|600.03|597.63|0
1631178020000|2021-09-09 09:00:20|600.03|597.63|600.22|597.82|600.22|597.82|600.03|597.63|0
1631178040000|2021-09-09 09:00:40|600.41|598.01|600.22|597.82|600.41|598.01|600.22|597.82|0
1631178050000|2021-09-09 09:00:50|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1631178080000|2021-09-09 09:01:20|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1631178090000|2021-09-09 09:01:30|600.41|598.01|600.6|598.2|600.6|598.2|600.22|597.82|0
1631178100000|2021-09-09 09:01:40|600.41|598.01|600.41|598.01|600.6|598.2|600.41|598.01|0
1631178110000|2021-09-09 09:01:50|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1631178120000|2021-09-09 09:02:00|600.03|597.63|600.03|597.63|600.03|597.63|600.03|597.63|0
1631178130000|2021-09-09 09:02:10|600.22|597.82|600.22|597.82|600.22|597.82|600.03|597.63|0
1631178140000|2021-09-09 09:02:20|600.12|597.72|600.22|597.82|600.22|597.82|600.12|597.72|0
1631178150000|2021-09-09 09:02:30|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1631178160000|2021-09-09 09:02:40|600.31|597.91|600.22|597.82|600.31|597.91|600.22|597.82|0
1631178170000|2021-09-09 09:02:50|600.31|597.91|600.41|598.01|600.41|598.01|600.31|597.91|0
1631178190000|2021-09-09 09:03:10|600.6|598.2|600.8|598.4|600.8|598.4|600.6|598.2|0
1631178200000|2021-09-09 09:03:20|600.6|598.2|600.6|598.2|600.6|598.2|600.41|598.01|0
1631178240000|2021-09-09 09:04:00|600.79|598.39|600.79|598.39|600.79|598.39|600.79|598.39|0
1631178250000|2021-09-09 09:04:10|600.69|598.29|600.6|598.2|600.69|598.29|600.6|598.2|0
1631178260000|2021-09-09 09:04:20|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1631178270000|2021-09-09 09:04:30|600.12|597.72|600.22|597.82|600.22|597.82|600.12|597.72|0
1631178300000|2021-09-09 09:05:00|600.41|598.01|600.22|597.82|600.41|598.01|600.22|597.82|0
1631178320000|2021-09-09 09:05:20|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1631178330000|2021-09-09 09:05:30|600.31|597.91|600.41|598.01|600.41|598.01|600.31|597.91|0
1631178340000|2021-09-09 09:05:40|600.22|597.82|600.41|598.01|600.41|598.01|600.22|597.82|0
1631178350000|2021-09-09 09:05:50|600.22|597.82|600.41|598.01|600.41|598.01|600.22|597.82|0
1631178360000|2021-09-09 09:06:00|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1631178370000|2021-09-09 09:06:10|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1631178380000|2021-09-09 09:06:20|600.22|597.82|600.41|598.01|600.41|598.01|600.22|597.82|0
1631178390000|2021-09-09 09:06:30|600.22|597.82|600.22|597.82|600.22|597.82|600.22|597.82|0
1631178400000|2021-09-09 09:06:40|600.41|598.01|600.22|597.82|600.41|598.01|600.22|597.82|0
1631178410000|2021-09-09 09:06:50|600.03|597.63|599.83|597.43|600.03|597.63|599.83|597.43|0
1631178420000|2021-09-09 09:07:00|599.73|597.33|599.83|597.43|599.83|597.43|599.73|597.33|0
1631178460000|2021-09-09 09:07:40|599.64|597.24|599.83|597.43|599.83|597.43|599.64|597.24|0
1631178470000|2021-09-09 09:07:50|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631178490000|2021-09-09 09:08:10|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1631178510000|2021-09-09 09:08:30|599.93|597.53|599.83|597.43|599.93|597.53|599.83|597.43|0
1631178520000|2021-09-09 09:08:40|600.03|597.63|600.41|598.01|600.41|598.01|600.03|597.63|0
1631178530000|2021-09-09 09:08:50|600.22|597.82|600.22|597.82|600.41|598.01|600.22|597.82|0
1631178540000|2021-09-09 09:09:00|600.6|598.2|600.79|598.39|600.79|598.39|600.6|598.2|0
1631178550000|2021-09-09 09:09:10|600.6|598.2|600.79|598.39|600.79|598.39|600.6|598.2|0
1631178560000|2021-09-09 09:09:20|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1631178570000|2021-09-09 09:09:30|600.79|598.39|600.6|598.2|600.79|598.39|600.6|598.2|0
1631178580000|2021-09-09 09:09:40|600.79|598.39|600.79|598.39|600.79|598.39|600.79|598.39|0
1631178590000|2021-09-09 09:09:50|600.98|598.58|600.79|598.39|600.98|598.58|600.79|598.39|0
1631178600000|2021-09-09 09:10:00|600.98|598.58|600.98|598.58|600.98|598.58|600.6|598.2|0
1631178610000|2021-09-09 09:10:10|601.56|599.16|601.18|598.78|601.56|599.16|601.18|598.78|0
1631178620000|2021-09-09 09:10:20|600.98|598.58|600.98|598.58|600.98|598.58|600.98|598.58|0
1631178640000|2021-09-09 09:10:40|601.18|598.78|600.98|598.58|601.18|598.78|600.98|598.58|0
1631178650000|2021-09-09 09:10:50|601.18|598.78|601.18|598.78|601.18|598.78|601.18|598.78|0
1631178660000|2021-09-09 09:11:00|600.98|598.58|601.18|598.78|601.18|598.78|600.98|598.58|0
1631178670000|2021-09-09 09:11:10|600.98|598.58|600.98|598.58|600.98|598.58|600.98|598.58|0
1631178690000|2021-09-09 09:11:30|600.79|598.39|600.41|598.01|600.79|598.39|600.41|598.01|0
1631178700000|2021-09-09 09:11:40|600.22|597.82|600.22|597.82|600.22|597.82|600.02|597.62|0
1631178710000|2021-09-09 09:11:50|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1631178720000|2021-09-09 09:12:00|600.22|597.82|600.22|597.82|600.41|598.01|600.22|597.82|0
1631178730000|2021-09-09 09:12:10|600.02|597.62|599.83|597.43|600.02|597.62|599.83|597.43|0
1631178740000|2021-09-09 09:12:20|599.54|597.14|599.83|597.43|599.83|597.43|599.26|596.86|0
1631178760000|2021-09-09 09:12:40|600.02|597.62|599.83|597.43|600.02|597.62|599.83|597.43|0
1631178770000|2021-09-09 09:12:50|599.92|597.52|599.45|597.05|599.92|597.52|599.45|597.05|0
1631178780000|2021-09-09 09:13:00|599.26|596.86|599.45|597.05|599.45|597.05|599.26|596.86|0
1631178790000|2021-09-09 09:13:10|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1631178800000|2021-09-09 09:13:20|599.06|596.66|598.87|596.47|599.06|596.66|598.87|596.47|0
1631178810000|2021-09-09 09:13:30|599.06|596.66|599.45|597.05|599.45|597.05|599.06|596.66|0
1631178820000|2021-09-09 09:13:40|599.26|596.86|599.45|597.05|599.45|597.05|599.26|596.86|0
1631178840000|2021-09-09 09:14:00|599.26|596.86|599.06|596.66|599.26|596.86|599.06|596.66|0
1631178850000|2021-09-09 09:14:10|598.87|596.47|598.87|596.47|598.87|596.47|598.87|596.47|0
1631178860000|2021-09-09 09:14:20|599.06|596.66|599.26|596.86|599.26|596.86|598.87|596.47|0
1631178870000|2021-09-09 09:14:30|599.06|596.66|599.06|596.66|599.06|596.66|599.06|596.66|0
1631178880000|2021-09-09 09:14:40|599.26|596.86|599.06|596.66|599.26|596.86|599.06|596.66|0
1631178890000|2021-09-09 09:14:50|599.26|596.86|599.06|596.66|599.26|596.86|599.06|596.66|0
1631178900000|2021-09-09 09:15:00|598.87|596.47|598.87|596.47|598.87|596.47|598.87|596.47|0
1631178910000|2021-09-09 09:15:10|598.68|596.28|598.87|596.47|598.87|596.47|598.68|596.28|0
1631178920000|2021-09-09 09:15:20|598.96|596.56|598.87|596.47|598.96|596.56|598.87|596.47|0
1631178930000|2021-09-09 09:15:30|598.68|596.28|598.87|596.47|598.87|596.47|598.68|596.28|0
1631178960000|2021-09-09 09:16:00|598.68|596.28|598.87|596.47|598.87|596.47|598.68|596.28|0
1631178970000|2021-09-09 09:16:10|598.68|596.28|598.68|596.28|598.68|596.28|598.68|596.28|0
1631178980000|2021-09-09 09:16:20|598.87|596.47|598.96|596.56|598.96|596.56|598.87|596.47|0
1631178990000|2021-09-09 09:16:30|599.64|597.24|599.45|597.05|599.64|597.24|599.45|597.05|0
1631179000000|2021-09-09 09:16:40|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631179010000|2021-09-09 09:16:50|599.54|597.14|599.64|597.24|599.64|597.24|599.54|597.14|0
1631179020000|2021-09-09 09:17:00|599.83|597.43|599.83|597.43|599.83|597.43|599.73|597.33|0
1631179030000|2021-09-09 09:17:10|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179040000|2021-09-09 09:17:20|599.83|597.43|600.02|597.62|600.02|597.62|599.83|597.43|0
1631179050000|2021-09-09 09:17:30|600.21|597.81|600.21|597.81|600.21|597.81|600.02|597.62|0
1631179060000|2021-09-09 09:17:40|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179080000|2021-09-09 09:18:00|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1631179090000|2021-09-09 09:18:10|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179100000|2021-09-09 09:18:20|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1631179110000|2021-09-09 09:18:30|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179130000|2021-09-09 09:18:50|599.83|597.43|599.73|597.33|599.83|597.43|599.73|597.33|0
1631179140000|2021-09-09 09:19:00|599.83|597.43|599.64|597.24|599.83|597.43|599.64|597.24|0
1631179150000|2021-09-09 09:19:10|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1631179160000|2021-09-09 09:19:20|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179170000|2021-09-09 09:19:30|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1631179180000|2021-09-09 09:19:40|599.64|597.24|599.54|597.14|599.64|597.24|599.54|597.14|0
1631179190000|2021-09-09 09:19:50|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631179200000|2021-09-09 09:20:00|599.83|597.43|599.44|597.04|599.83|597.43|599.44|597.04|0
1631179210000|2021-09-09 09:20:10|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631179220000|2021-09-09 09:20:20|599.83|597.43|600.02|597.62|600.02|597.62|599.83|597.43|0
1631179250000|2021-09-09 09:20:50|600.21|597.81|600.02|597.62|600.21|597.81|600.02|597.62|0
1631179280000|2021-09-09 09:21:20|599.83|597.43|599.83|597.43|600.02|597.62|599.83|597.43|0
1631179290000|2021-09-09 09:21:30|600.02|597.62|600.02|597.62|600.02|597.62|600.02|597.62|0
1631179300000|2021-09-09 09:21:40|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631179310000|2021-09-09 09:21:50|599.83|597.43|599.83|597.43|599.83|597.43|599.83|597.43|0
1631179320000|2021-09-09 09:22:00|599.64|597.24|599.64|597.24|599.83|597.43|599.64|597.24|0
1631179330000|2021-09-09 09:22:10|599.83|597.43|599.64|597.24|599.83|597.43|599.64|597.24|0
1631179340000|2021-09-09 09:22:20|599.83|597.43|600.02|597.62|600.02|597.62|599.64|597.24|0
1631179350000|2021-09-09 09:22:30|600.21|597.81|600.21|597.81|600.21|597.81|600.21|597.81|0
1631179370000|2021-09-09 09:22:50|600.4|598|600.4|598|600.4|598|600.4|598|0
1631179380000|2021-09-09 09:23:00|600.21|597.81|600.59|598.19|600.59|598.19|600.21|597.81|0
1631179390000|2021-09-09 09:23:10|600.79|598.39|600.79|598.39|600.79|598.39|600.59|598.19|0
1631179400000|2021-09-09 09:23:20|600.98|598.58|600.79|598.39|600.98|598.58|600.79|598.39|0
1631179410000|2021-09-09 09:23:30|600.98|598.58|600.59|598.19|600.98|598.58|600.59|598.19|0
1631179420000|2021-09-09 09:23:40|600.79|598.39|600.59|598.19|600.79|598.39|600.59|598.19|0
1631179430000|2021-09-09 09:23:50|600.79|598.39|600.69|598.29|600.79|598.39|600.59|598.19|0
1631179440000|2021-09-09 09:24:00|600.79|598.39|600.79|598.39|600.79|598.39|600.79|598.39|0
1631179450000|2021-09-09 09:24:10|600.59|598.19|600.4|598|600.59|598.19|600.4|598|0
1631179460000|2021-09-09 09:24:20|600.59|598.19|600.79|598.39|600.79|598.39|600.59|598.19|0
1631179480000|2021-09-09 09:24:40|600.59|598.19|600.4|598|600.59|598.19|600.4|598|0
1631179490000|2021-09-09 09:24:50|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1631179500000|2021-09-09 09:25:00|600.79|598.39|600.79|598.39|600.79|598.39|600.59|598.19|0
1631179520000|2021-09-09 09:25:20|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1631179580000|2021-09-09 09:26:20|600.4|598|600.4|598|600.4|598|600.4|598|0
1631179590000|2021-09-09 09:26:30|600.59|598.19|600.59|598.19|600.59|598.19|600.59|598.19|0
1631179610000|2021-09-09 09:26:50|600.4|598|600.78|598.38|600.78|598.38|600.4|598|0
1631179620000|2021-09-09 09:27:00|600.59|598.19|600.59|598.19|600.59|598.19|600.4|598|0
1631179640000|2021-09-09 09:27:20|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1631179670000|2021-09-09 09:27:50|600.98|598.58|600.98|598.58|600.98|598.58|600.78|598.38|0
1631179680000|2021-09-09 09:28:00|601.17|598.77|601.74|599.34|601.74|599.34|601.17|598.77|0
1631179690000|2021-09-09 09:28:10|601.64|599.24|601.94|599.54|601.94|599.54|601.64|599.24|0
1631179700000|2021-09-09 09:28:20|601.74|599.34|601.74|599.34|601.94|599.54|601.74|599.34|0
1631179730000|2021-09-09 09:28:50|601.94|599.54|601.74|599.34|601.94|599.54|601.74|599.34|0
1631179740000|2021-09-09 09:29:00|601.94|599.54|601.74|599.34|601.94|599.54|601.74|599.34|0
1631179750000|2021-09-09 09:29:10|601.55|599.15|601.74|599.34|601.74|599.34|601.55|599.15|0
1631179760000|2021-09-09 09:29:20|601.55|599.15|601.74|599.34|601.74|599.34|601.55|599.15|0
1631179770000|2021-09-09 09:29:30|601.94|599.54|601.94|599.54|602.13|599.73|601.94|599.54|0
1631179780000|2021-09-09 09:29:40|602.03|599.63|602.13|599.73|602.13|599.73|602.03|599.63|0
1631179790000|2021-09-09 09:29:50|601.94|599.54|602.13|599.73|602.13|599.73|601.94|599.54|0
1631179800000|2021-09-09 09:30:00|601.94|599.54|602.13|599.73|602.13|599.73|601.94|599.54|0
1631179810000|2021-09-09 09:30:10|601.93|599.53|601.93|599.53|602.13|599.73|601.93|599.53|0
1631179820000|2021-09-09 09:30:20|602.13|599.73|603.09|600.69|603.09|600.69|601.93|599.53|0
1631179830000|2021-09-09 09:30:30|603.28|600.88|603.47|601.07|603.66|601.26|603.28|600.88|0
1631179840000|2021-09-09 09:30:40|603.86|601.46|603.86|601.46|604.05|601.65|603.86|601.46|0
1631179850000|2021-09-09 09:30:50|604.05|601.65|604.05|601.65|604.05|601.65|603.86|601.46|0
1631179860000|2021-09-09 09:31:00|603.95|601.55|603.86|601.46|604.43|602.03|603.86|601.46|0
1631179870000|2021-09-09 09:31:10|604.05|601.65|604.05|601.65|604.05|601.65|603.86|601.46|0
1631179880000|2021-09-09 09:31:20|603.86|601.46|603.66|601.26|603.86|601.46|603.66|601.26|0
1631179890000|2021-09-09 09:31:30|603.86|601.46|604.05|601.65|604.05|601.65|603.86|601.46|0
1631179900000|2021-09-09 09:31:40|604.43|602.03|604.24|601.84|604.43|602.03|604.24|601.84|0
1631179910000|2021-09-09 09:31:50|604.05|601.65|603.86|601.46|604.05|601.65|603.86|601.46|0
1631179920000|2021-09-09 09:32:00|604.05|601.65|603.86|601.46|604.05|601.65|603.86|601.46|0
1631179930000|2021-09-09 09:32:10|604.05|601.65|604.05|601.65|604.05|601.65|603.95|601.55|0
1631179940000|2021-09-09 09:32:20|603.86|601.46|603.86|601.46|603.86|601.46|603.86|601.46|0
1631179960000|2021-09-09 09:32:40|603.76|601.36|603.86|601.46|603.86|601.46|603.76|601.36|0
1631179970000|2021-09-09 09:32:50|604.05|601.65|604.62|602.22|604.62|602.22|604.05|601.65|0
1631179980000|2021-09-09 09:33:00|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1631179990000|2021-09-09 09:33:10|604.62|602.22|604.82|602.42|604.82|602.42|604.62|602.22|0
1631180000000|2021-09-09 09:33:20|604.62|602.22|604.62|602.22|604.62|602.22|604.43|602.03|0
1631180020000|2021-09-09 09:33:40|604.43|602.03|604.62|602.22|604.62|602.22|604.43|602.03|0
1631180030000|2021-09-09 09:33:50|604.43|602.03|604.62|602.22|604.62|602.22|604.43|602.03|0
1631180040000|2021-09-09 09:34:00|604.82|602.42|604.72|602.32|604.82|602.42|604.72|602.32|0
1631180050000|2021-09-09 09:34:10|604.62|602.22|604.62|602.22|605.01|602.61|604.62|602.22|0
1631180060000|2021-09-09 09:34:20|604.82|602.42|604.62|602.22|604.82|602.42|604.62|602.22|0
1631180080000|2021-09-09 09:34:40|604.43|602.03|604.43|602.03|604.52|602.12|604.43|602.03|0
1631180090000|2021-09-09 09:34:50|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1631180100000|2021-09-09 09:35:00|604.43|602.03|604.43|602.03|604.62|602.22|604.43|602.03|0
1631180110000|2021-09-09 09:35:10|604.24|601.84|604.05|601.65|604.24|601.84|604.05|601.65|0
1631180130000|2021-09-09 09:35:30|604.24|601.84|604.43|602.03|604.62|602.22|604.24|601.84|0
1631180140000|2021-09-09 09:35:40|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1631180150000|2021-09-09 09:35:50|604.43|602.03|604.24|601.84|604.43|602.03|604.24|601.84|0
1631180160000|2021-09-09 09:36:00|604.62|602.22|604.43|602.03|604.62|602.22|604.43|602.03|0
1631180170000|2021-09-09 09:36:10|604.24|601.84|604.24|601.84|604.24|601.84|604.05|601.65|0
1631180190000|2021-09-09 09:36:30|604.05|601.65|604.05|601.65|604.14|601.74|604.05|601.65|0
1631180200000|2021-09-09 09:36:40|603.85|601.45|604.05|601.65|604.05|601.65|603.85|601.45|0
1631180220000|2021-09-09 09:37:00|604.14|601.74|604.05|601.65|604.14|601.74|604.05|601.65|0
1631180240000|2021-09-09 09:37:20|603.85|601.45|604.05|601.65|604.24|601.84|603.85|601.45|0
1631180250000|2021-09-09 09:37:30|604.24|601.84|604.05|601.65|604.24|601.84|604.05|601.65|0
1631180270000|2021-09-09 09:37:50|603.85|601.45|603.85|601.45|604.05|601.65|603.85|601.45|0
1631180280000|2021-09-09 09:38:00|604.05|601.65|604.05|601.65|604.05|601.65|604.05|601.65|0
1631180290000|2021-09-09 09:38:10|603.85|601.45|603.66|601.26|603.85|601.45|603.66|601.26|0
1631180300000|2021-09-09 09:38:20|603.47|601.07|603.66|601.26|603.66|601.26|603.47|601.07|0
1631180320000|2021-09-09 09:38:40|603.85|601.45|604.05|601.65|604.05|601.65|603.85|601.45|0
1631180330000|2021-09-09 09:38:50|604.04|601.64|604.04|601.64|604.04|601.64|604.04|601.64|0
1631180340000|2021-09-09 09:39:00|604.24|601.84|604.43|602.03|604.43|602.03|604.04|601.64|0
1631180360000|2021-09-09 09:39:20|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1631180370000|2021-09-09 09:39:30|604.04|601.64|604.24|601.84|604.24|601.84|604.04|601.64|0
1631180380000|2021-09-09 09:39:40|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1631180390000|2021-09-09 09:39:50|604.24|601.84|604.62|602.22|604.62|602.22|604.24|601.84|0
1631180400000|2021-09-09 09:40:00|604.81|602.41|605.01|602.61|605.01|602.61|604.81|602.41|0
1631180410000|2021-09-09 09:40:10|604.81|602.41|604.81|602.41|605.01|602.61|604.81|602.41|0
1631180430000|2021-09-09 09:40:30|605.01|602.61|605.2|602.8|605.2|602.8|605.01|602.61|0
1631180440000|2021-09-09 09:40:40|605.01|602.61|605.01|602.61|605.01|602.61|605.01|602.61|0
1631180450000|2021-09-09 09:40:50|605.2|602.8|605.01|602.61|605.2|602.8|605.01|602.61|0
1631180460000|2021-09-09 09:41:00|604.81|602.41|604.81|602.41|604.81|602.41|604.81|602.41|0
1631180470000|2021-09-09 09:41:10|605.01|602.61|604.62|602.22|605.01|602.61|604.43|602.03|0
1631180480000|2021-09-09 09:41:20|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1631180490000|2021-09-09 09:41:30|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1631180500000|2021-09-09 09:41:40|604.04|601.64|603.85|601.45|604.04|601.64|603.85|601.45|0
1631180510000|2021-09-09 09:41:50|604.24|601.84|604.04|601.64|604.24|601.84|604.04|601.64|0
1631180560000|2021-09-09 09:42:40|603.85|601.45|604.04|601.64|604.04|601.64|603.85|601.45|0
1631180570000|2021-09-09 09:42:50|603.85|601.45|603.66|601.26|603.85|601.45|603.66|601.26|0
1631180580000|2021-09-09 09:43:00|603.47|601.07|602.89|600.49|603.47|601.07|602.89|600.49|0
1631180590000|2021-09-09 09:43:10|602.7|600.3|602.7|600.3|602.7|600.3|602.7|600.3|0
1631180600000|2021-09-09 09:43:20|602.51|600.11|602.7|600.3|602.7|600.3|602.51|600.11|0
1631180610000|2021-09-09 09:43:30|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1631180620000|2021-09-09 09:43:40|602.7|600.3|602.89|600.49|602.89|600.49|602.7|600.3|0
1631180630000|2021-09-09 09:43:50|602.7|600.3|602.7|600.3|602.7|600.3|602.7|600.3|0
1631180640000|2021-09-09 09:44:00|602.51|600.11|602.51|600.11|602.51|600.11|602.51|600.11|0
1631180650000|2021-09-09 09:44:10|602.5|600.1|602.7|600.3|602.7|600.3|602.5|600.1|0
1631180660000|2021-09-09 09:44:20|602.89|600.49|602.5|600.1|602.89|600.49|602.5|600.1|0
1631180670000|2021-09-09 09:44:30|602.7|600.3|602.7|600.3|602.7|600.3|602.7|600.3|0
1631180680000|2021-09-09 09:44:40|602.5|600.1|602.12|599.72|602.5|600.1|602.12|599.72|0
1631180690000|2021-09-09 09:44:50|602.31|599.91|602.31|599.91|602.31|599.91|602.31|599.91|0
1631180710000|2021-09-09 09:45:10|602.5|600.1|602.12|599.72|602.5|600.1|602.12|599.72|0
1631180740000|2021-09-09 09:45:40|601.93|599.53|602.12|599.72|602.12|599.72|601.93|599.53|0
1631180750000|2021-09-09 09:45:50|602.31|599.91|602.5|600.1|602.5|600.1|602.31|599.91|0
1631180760000|2021-09-09 09:46:00|602.31|599.91|602.7|600.3|602.7|600.3|602.31|599.91|0
1631180770000|2021-09-09 09:46:10|602.89|600.49|602.7|600.3|602.89|600.49|602.7|600.3|0
1631180780000|2021-09-09 09:46:20|602.89|600.49|603.27|600.87|603.27|600.87|602.89|600.49|0
1631180790000|2021-09-09 09:46:30|603.08|600.68|602.89|600.49|603.08|600.68|602.89|600.49|0
1631180810000|2021-09-09 09:46:50|602.98|600.58|603.27|600.87|603.27|600.87|602.98|600.58|0
1631180820000|2021-09-09 09:47:00|603.08|600.68|603.08|600.68|603.08|600.68|602.89|600.49|0
1631180860000|2021-09-09 09:47:40|603.27|600.87|603.08|600.68|603.27|600.87|602.89|600.49|0
1631180910000|2021-09-09 09:48:30|602.89|600.49|603.08|600.68|603.08|600.68|602.89|600.49|0
1631180920000|2021-09-09 09:48:40|602.89|600.49|602.89|600.49|602.89|600.49|602.89|600.49|0
1631180930000|2021-09-09 09:48:50|602.79|600.39|602.7|600.3|602.79|600.39|602.7|600.3|0
1631180940000|2021-09-09 09:49:00|602.89|600.49|602.89|600.49|602.89|600.49|602.69|600.29|0
1631180960000|2021-09-09 09:49:20|603.08|600.68|602.89|600.49|603.08|600.68|602.89|600.49|0
1631180970000|2021-09-09 09:49:30|602.79|600.39|602.79|600.39|602.79|600.39|602.79|600.39|0
1631180980000|2021-09-09 09:49:40|602.69|600.29|602.89|600.49|602.89|600.49|602.69|600.29|0
1631180990000|2021-09-09 09:49:50|602.69|600.29|602.89|600.49|602.89|600.49|602.69|600.29|0
1631181000000|2021-09-09 09:50:00|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631181010000|2021-09-09 09:50:10|602.89|600.49|602.89|600.49|603.08|600.68|602.89|600.49|0
1631181030000|2021-09-09 09:50:30|602.69|600.29|602.89|600.49|602.89|600.49|602.69|600.29|0
1631181080000|2021-09-09 09:51:20|602.5|600.1|602.5|600.1|602.5|600.1|602.5|600.1|0
1631181090000|2021-09-09 09:51:30|602.31|599.91|602.5|600.1|602.5|600.1|602.31|599.91|0
1631181100000|2021-09-09 09:51:40|602.31|599.91|602.31|599.91|602.31|599.91|602.31|599.91|0
1631181110000|2021-09-09 09:51:50|602.5|600.1|602.69|600.29|602.69|600.29|602.5|600.1|0
1631181120000|2021-09-09 09:52:00|602.89|600.49|602.69|600.29|602.89|600.49|602.69|600.29|0
1631181150000|2021-09-09 09:52:30|602.59|600.19|602.69|600.29|602.69|600.29|602.5|600.1|0
1631181160000|2021-09-09 09:52:40|602.5|600.1|602.89|600.49|602.89|600.49|602.5|600.1|0
1631181170000|2021-09-09 09:52:50|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631181200000|2021-09-09 09:53:20|602.5|600.1|602.5|600.1|602.5|600.1|602.5|600.1|0
1631181210000|2021-09-09 09:53:30|602.31|599.91|602.31|599.91|602.31|599.91|602.31|599.91|0
1631181220000|2021-09-09 09:53:40|602.5|600.1|602.31|599.91|602.5|600.1|602.31|599.91|0
1631181240000|2021-09-09 09:54:00|602.5|600.1|602.5|600.1|602.5|600.1|602.5|600.1|0
1631181250000|2021-09-09 09:54:10|602.69|600.29|602.31|599.91|602.69|600.29|602.31|599.91|0
1631181260000|2021-09-09 09:54:20|602.12|599.72|602.12|599.72|602.31|599.91|602.12|599.72|0
1631181270000|2021-09-09 09:54:30|601.92|599.52|602.12|599.72|602.12|599.72|601.92|599.52|0
1631181280000|2021-09-09 09:54:40|602.31|599.91|602.31|599.91|602.31|599.91|602.31|599.91|0
1631181300000|2021-09-09 09:55:00|602.5|600.1|602.5|600.1|602.5|600.1|602.5|600.1|0
1631181310000|2021-09-09 09:55:10|602.69|600.29|602.88|600.48|602.88|600.48|602.69|600.29|0
1631181330000|2021-09-09 09:55:30|603.08|600.68|603.08|600.68|603.08|600.68|603.08|600.68|0
1631181350000|2021-09-09 09:55:50|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631181380000|2021-09-09 09:56:20|603.08|600.68|603.08|600.68|603.08|600.68|603.08|600.68|0
1631181400000|2021-09-09 09:56:40|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631181410000|2021-09-09 09:56:50|603.08|600.68|603.08|600.68|603.08|600.68|603.08|600.68|0
1631181430000|2021-09-09 09:57:10|602.98|600.58|602.88|600.48|602.98|600.58|602.88|600.48|0
1631181450000|2021-09-09 09:57:30|603.08|600.68|603.08|600.68|603.08|600.68|603.08|600.68|0
1631181460000|2021-09-09 09:57:40|602.88|600.48|603.08|600.68|603.08|600.68|602.88|600.48|0
1631181480000|2021-09-09 09:58:00|602.88|600.48|602.88|600.48|602.98|600.58|602.88|600.48|0
1631181490000|2021-09-09 09:58:10|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631181500000|2021-09-09 09:58:20|602.88|600.48|602.88|600.48|602.88|600.48|602.69|600.29|0
1631181510000|2021-09-09 09:58:30|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631181520000|2021-09-09 09:58:40|602.5|600.1|602.69|600.29|602.69|600.29|602.5|600.1|0
1631181530000|2021-09-09 09:58:50|602.5|600.1|602.5|600.1|602.5|600.1|602.5|600.1|0
1631181550000|2021-09-09 09:59:10|602.31|599.91|602.31|599.91|602.31|599.91|602.21|599.81|0
1631181560000|2021-09-09 09:59:20|602.4|600|602.69|600.29|602.88|600.48|602.4|600|0
1631181570000|2021-09-09 09:59:30|602.5|600.1|602.59|600.19|602.59|600.19|602.5|600.1|0
1631181580000|2021-09-09 09:59:40|602.69|600.29|602.88|600.48|602.88|600.48|602.69|600.29|0
1631181590000|2021-09-09 09:59:50|603.27|600.87|603.07|600.67|603.27|600.87|603.07|600.67|0
1631181600000|2021-09-09 10:00:00|603.27|600.87|603.07|600.67|603.27|600.87|603.07|600.67|0
1631181610000|2021-09-09 10:00:10|603.27|600.87|603.07|600.67|603.27|600.87|603.07|600.67|0
1631181620000|2021-09-09 10:00:20|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631181630000|2021-09-09 10:00:30|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631181640000|2021-09-09 10:00:40|602.59|600.19|602.69|600.29|602.69|600.29|602.59|600.19|0
1631181650000|2021-09-09 10:00:50|602.5|600.1|602.69|600.29|602.69|600.29|602.5|600.1|0
1631181660000|2021-09-09 10:01:00|602.59|600.19|602.69|600.29|602.69|600.29|602.59|600.19|0
1631181670000|2021-09-09 10:01:10|602.59|600.19|602.5|600.1|602.69|600.29|602.5|600.1|0
1631181680000|2021-09-09 10:01:20|602.69|600.29|602.78|600.38|602.88|600.48|602.69|600.29|0
1631181690000|2021-09-09 10:01:30|602.88|600.48|603.07|600.67|603.07|600.67|602.88|600.48|0
1631181720000|2021-09-09 10:02:00|602.97|600.57|603.07|600.67|603.07|600.67|602.88|600.48|0
1631181740000|2021-09-09 10:02:20|603.27|600.87|602.97|600.57|603.27|600.87|602.88|600.48|0
1631181750000|2021-09-09 10:02:30|602.88|600.48|603.07|600.67|603.07|600.67|602.88|600.48|0
1631181760000|2021-09-09 10:02:40|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631181770000|2021-09-09 10:02:50|603.07|600.67|603.07|600.67|603.07|600.67|603.07|600.67|0
1631181810000|2021-09-09 10:03:30|603.27|600.87|602.88|600.48|603.27|600.87|602.88|600.48|0
1631181820000|2021-09-09 10:03:40|603.07|600.67|603.07|600.67|603.07|600.67|603.07|600.67|0
1631181840000|2021-09-09 10:04:00|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631181850000|2021-09-09 10:04:10|603.07|600.67|603.46|601.06|603.46|601.06|603.07|600.67|0
1631181860000|2021-09-09 10:04:20|603.26|600.86|603.46|601.06|603.46|601.06|603.26|600.86|0
1631181870000|2021-09-09 10:04:30|603.65|601.25|603.74|601.34|603.74|601.34|603.65|601.25|0
1631181880000|2021-09-09 10:04:40|603.65|601.25|603.65|601.25|603.84|601.44|603.65|601.25|0
1631181900000|2021-09-09 10:05:00|603.46|601.06|603.65|601.25|603.65|601.25|603.46|601.06|0
1631181910000|2021-09-09 10:05:10|603.46|601.06|603.46|601.06|603.46|601.06|603.46|601.06|0
1631181920000|2021-09-09 10:05:20|603.65|601.25|603.65|601.25|603.84|601.44|603.65|601.25|0
1631181930000|2021-09-09 10:05:30|603.84|601.44|603.84|601.44|603.84|601.44|603.84|601.44|0
1631181950000|2021-09-09 10:05:50|603.65|601.25|603.65|601.25|603.65|601.25|603.65|601.25|0
1631181980000|2021-09-09 10:06:20|603.46|601.06|603.46|601.06|603.46|601.06|603.46|601.06|0
1631182020000|2021-09-09 10:07:00|603.26|600.86|603.26|600.86|603.26|600.86|603.26|600.86|0
1631182030000|2021-09-09 10:07:10|603.07|600.67|602.88|600.48|603.07|600.67|602.88|600.48|0
1631182040000|2021-09-09 10:07:20|602.69|600.29|603.07|600.67|603.07|600.67|602.69|600.29|0
1631182050000|2021-09-09 10:07:30|602.88|600.48|602.69|600.29|602.88|600.48|602.69|600.29|0
1631182060000|2021-09-09 10:07:40|602.49|600.09|602.88|600.48|602.88|600.48|602.49|600.09|0
1631182070000|2021-09-09 10:07:50|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631182080000|2021-09-09 10:08:00|602.88|600.48|602.88|600.48|602.88|600.48|602.88|600.48|0
1631182090000|2021-09-09 10:08:10|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1631182100000|2021-09-09 10:08:20|602.49|600.09|602.11|599.71|602.49|600.09|602.11|599.71|0
1631182110000|2021-09-09 10:08:30|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631182120000|2021-09-09 10:08:40|602.49|600.09|602.11|599.71|602.49|600.09|602.11|599.71|0
1631182130000|2021-09-09 10:08:50|602.01|599.61|602.01|599.61|602.01|599.61|602.01|599.61|0
1631182140000|2021-09-09 10:09:00|601.92|599.52|601.92|599.52|601.92|599.52|601.92|599.52|0
1631182150000|2021-09-09 10:09:10|602.11|599.71|602.11|599.71|602.11|599.71|602.11|599.71|0
1631182170000|2021-09-09 10:09:30|602.3|599.9|602.3|599.9|602.3|599.9|602.11|599.71|0
1631182200000|2021-09-09 10:10:00|602.11|599.71|602.11|599.71|602.11|599.71|602.11|599.71|0
1631182220000|2021-09-09 10:10:20|602.01|599.61|602.11|599.71|602.11|599.71|602.01|599.61|0
1631182230000|2021-09-09 10:10:30|602.01|599.61|602.01|599.61|602.01|599.61|602.01|599.61|0
1631182240000|2021-09-09 10:10:40|602.11|599.71|602.11|599.71|602.3|599.9|602.11|599.71|0
1631182250000|2021-09-09 10:10:50|601.92|599.52|601.92|599.52|601.92|599.52|601.92|599.52|0
1631182260000|2021-09-09 10:11:00|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1631182270000|2021-09-09 10:11:10|601.53|599.13|601.72|599.32|601.72|599.32|601.53|599.13|0
1631182280000|2021-09-09 10:11:20|601.92|599.52|601.92|599.52|601.92|599.52|601.72|599.32|0
1631182290000|2021-09-09 10:11:30|602.11|599.71|602.11|599.71|602.2|599.8|602.11|599.71|0
1631182340000|2021-09-09 10:12:20|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631182350000|2021-09-09 10:12:30|602.39|599.99|602.3|599.9|602.39|599.99|602.3|599.9|0
1631182360000|2021-09-09 10:12:40|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631182370000|2021-09-09 10:12:50|602.3|599.9|601.92|599.52|602.3|599.9|601.92|599.52|0
1631182380000|2021-09-09 10:13:00|601.72|599.32|601.53|599.13|601.72|599.32|601.53|599.13|0
1631182390000|2021-09-09 10:13:10|601.72|599.32|601.53|599.13|601.72|599.32|601.53|599.13|0
1631182400000|2021-09-09 10:13:20|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1631182420000|2021-09-09 10:13:40|601.53|599.13|601.72|599.32|601.72|599.32|601.53|599.13|0
1631182440000|2021-09-09 10:14:00|601.53|599.13|601.72|599.32|601.72|599.32|601.53|599.13|0
1631182450000|2021-09-09 10:14:10|601.92|599.52|601.92|599.52|601.92|599.52|601.92|599.52|0
1631182460000|2021-09-09 10:14:20|601.72|599.32|601.53|599.13|601.72|599.32|601.53|599.13|0
1631182470000|2021-09-09 10:14:30|601.34|598.94|601.34|598.94|601.34|598.94|601.34|598.94|0
1631182490000|2021-09-09 10:14:50|601.15|598.75|601.34|598.94|601.34|598.94|601.15|598.75|0
1631182500000|2021-09-09 10:15:00|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1631182510000|2021-09-09 10:15:10|601.53|599.13|601.72|599.32|601.72|599.32|601.53|599.13|0
1631182520000|2021-09-09 10:15:20|601.91|599.51|601.72|599.32|601.91|599.51|601.72|599.32|0
1631182530000|2021-09-09 10:15:30|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1631182540000|2021-09-09 10:15:40|601.72|599.32|602.11|599.71|602.11|599.71|601.72|599.32|0
1631182610000|2021-09-09 10:16:50|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631182620000|2021-09-09 10:17:00|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631182630000|2021-09-09 10:17:10|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631182640000|2021-09-09 10:17:20|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631182690000|2021-09-09 10:18:10|602.11|599.71|602.3|599.9|602.3|599.9|602.11|599.71|0
1631182700000|2021-09-09 10:18:20|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631182730000|2021-09-09 10:18:50|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631182740000|2021-09-09 10:19:00|602.49|600.09|602.3|599.9|602.49|600.09|602.3|599.9|0
1631182750000|2021-09-09 10:19:10|602.39|599.99|602.3|599.9|602.49|600.09|602.3|599.9|0
1631182770000|2021-09-09 10:19:30|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1631182780000|2021-09-09 10:19:40|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631182800000|2021-09-09 10:20:00|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631182820000|2021-09-09 10:20:20|602.49|600.09|602.68|600.28|602.68|600.28|602.49|600.09|0
1631182840000|2021-09-09 10:20:40|602.87|600.47|603.07|600.67|603.07|600.67|602.87|600.47|0
1631182850000|2021-09-09 10:20:50|602.87|600.47|602.87|600.47|603.07|600.67|602.87|600.47|0
1631182860000|2021-09-09 10:21:00|602.68|600.28|602.68|600.28|602.68|600.28|602.68|600.28|0
1631182870000|2021-09-09 10:21:10|602.87|600.47|602.77|600.37|602.87|600.47|602.77|600.37|0
1631182880000|2021-09-09 10:21:20|602.68|600.28|602.68|600.28|602.68|600.28|602.68|600.28|0
1631182890000|2021-09-09 10:21:30|602.49|600.09|602.68|600.28|602.68|600.28|602.49|600.09|0
1631182920000|2021-09-09 10:22:00|602.49|600.09|602.68|600.28|602.68|600.28|602.49|600.09|0
1631182930000|2021-09-09 10:22:10|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1631182940000|2021-09-09 10:22:20|602.68|600.28|602.87|600.47|602.87|600.47|602.68|600.28|0
1631182990000|2021-09-09 10:23:10|603.06|600.66|602.87|600.47|603.06|600.66|602.87|600.47|0
1631183000000|2021-09-09 10:23:20|602.68|600.28|602.68|600.28|602.87|600.47|602.68|600.28|0
1631183010000|2021-09-09 10:23:30|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631183020000|2021-09-09 10:23:40|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631183030000|2021-09-09 10:23:50|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631183040000|2021-09-09 10:24:00|602.3|599.9|602.49|600.09|602.49|600.09|602.3|599.9|0
1631183050000|2021-09-09 10:24:10|602.3|599.9|602.3|599.9|602.3|599.9|602.3|599.9|0
1631183060000|2021-09-09 10:24:20|602.49|600.09|602.3|599.9|602.49|600.09|602.3|599.9|0
1631183080000|2021-09-09 10:24:40|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183100000|2021-09-09 10:25:00|602.49|600.09|602.29|599.89|602.49|600.09|602.29|599.89|0
1631183110000|2021-09-09 10:25:10|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631183120000|2021-09-09 10:25:20|602.68|600.28|602.68|600.28|602.68|600.28|602.68|600.28|0
1631183130000|2021-09-09 10:25:30|602.49|600.09|602.49|600.09|602.49|600.09|602.49|600.09|0
1631183190000|2021-09-09 10:26:30|602.68|600.28|602.49|600.09|602.68|600.28|602.49|600.09|0
1631183200000|2021-09-09 10:26:40|602.68|600.28|602.68|600.28|602.68|600.28|602.68|600.28|0
1631183240000|2021-09-09 10:27:20|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1631183280000|2021-09-09 10:28:00|603.06|600.66|602.87|600.47|603.06|600.66|602.87|600.47|0
1631183290000|2021-09-09 10:28:10|603.06|600.66|603.25|600.85|603.25|600.85|603.06|600.66|0
1631183300000|2021-09-09 10:28:20|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1631183340000|2021-09-09 10:29:00|603.25|600.85|603.25|600.85|603.25|600.85|603.25|600.85|0
1631183360000|2021-09-09 10:29:20|603.06|600.66|603.06|600.66|603.06|600.66|603.06|600.66|0
1631183410000|2021-09-09 10:30:10|603.25|600.85|603.25|600.85|603.25|600.85|603.25|600.85|0
1631183420000|2021-09-09 10:30:20|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1631183430000|2021-09-09 10:30:30|603.64|601.24|603.45|601.05|603.64|601.24|603.45|601.05|0
1631183440000|2021-09-09 10:30:40|603.64|601.24|603.64|601.24|603.64|601.24|603.64|601.24|0
1631183450000|2021-09-09 10:30:50|603.45|601.05|603.45|601.05|603.45|601.05|603.45|601.05|0
1631183490000|2021-09-09 10:31:30|603.44|601.04|603.44|601.04|603.44|601.04|603.44|601.04|0
1631183500000|2021-09-09 10:31:40|602.87|600.47|603.06|600.66|603.06|600.66|602.87|600.47|0
1631183510000|2021-09-09 10:31:50|602.68|600.28|602.87|600.47|602.87|600.47|602.68|600.28|0
1631183520000|2021-09-09 10:32:00|602.68|600.28|602.68|600.28|602.68|600.28|602.68|600.28|0
1631183530000|2021-09-09 10:32:10|602.87|600.47|602.68|600.28|602.87|600.47|602.68|600.28|0
1631183570000|2021-09-09 10:32:50|602.48|600.08|602.48|600.08|602.48|600.08|602.48|600.08|0
1631183580000|2021-09-09 10:33:00|602.68|600.28|602.48|600.08|602.68|600.28|602.48|600.08|0
1631183600000|2021-09-09 10:33:20|602.68|600.28|602.29|599.89|602.68|600.28|602.29|599.89|0
1631183610000|2021-09-09 10:33:30|602.1|599.7|602.29|599.89|602.29|599.89|602.1|599.7|0
1631183620000|2021-09-09 10:33:40|602.19|599.79|602.1|599.7|602.29|599.89|602.1|599.7|0
1631183640000|2021-09-09 10:34:00|602.29|599.89|602.1|599.7|602.29|599.89|602.1|599.7|0
1631183650000|2021-09-09 10:34:10|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1631183670000|2021-09-09 10:34:30|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631183680000|2021-09-09 10:34:40|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183690000|2021-09-09 10:34:50|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631183700000|2021-09-09 10:35:00|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1631183710000|2021-09-09 10:35:10|602.1|599.7|602.48|600.08|602.48|600.08|602.1|599.7|0
1631183720000|2021-09-09 10:35:20|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183730000|2021-09-09 10:35:30|602.48|600.08|602.29|599.89|602.48|600.08|602.29|599.89|0
1631183760000|2021-09-09 10:36:00|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631183770000|2021-09-09 10:36:10|602.29|599.89|602.1|599.7|602.48|600.08|602.1|599.7|0
1631183780000|2021-09-09 10:36:20|602.29|599.89|602.1|599.7|602.29|599.89|602.1|599.7|0
1631183790000|2021-09-09 10:36:30|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183810000|2021-09-09 10:36:50|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631183830000|2021-09-09 10:37:10|602.19|599.79|602.1|599.7|602.29|599.89|602.1|599.7|0
1631183850000|2021-09-09 10:37:30|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183870000|2021-09-09 10:37:50|602.1|599.7|602.1|599.7|602.1|599.7|602.1|599.7|0
1631183890000|2021-09-09 10:38:10|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631183910000|2021-09-09 10:38:30|602.1|599.7|601.9|599.5|602.1|599.7|601.9|599.5|0
1631183920000|2021-09-09 10:38:40|602.1|599.7|601.71|599.31|602.1|599.7|601.71|599.31|0
1631183930000|2021-09-09 10:38:50|601.52|599.12|601.52|599.12|601.52|599.12|601.52|599.12|0
1631183940000|2021-09-09 10:39:00|601.71|599.31|601.71|599.31|601.71|599.31|601.71|599.31|0
1631183960000|2021-09-09 10:39:20|601.9|599.5|602.1|599.7|602.1|599.7|601.9|599.5|0
1631183970000|2021-09-09 10:39:30|601.9|599.5|601.9|599.5|601.9|599.5|601.9|599.5|0
1631183980000|2021-09-09 10:39:40|602.1|599.7|602.29|599.89|602.29|599.89|602.1|599.7|0
1631183990000|2021-09-09 10:39:50|602.19|599.79|602.1|599.7|602.29|599.89|602.1|599.7|0
1631184000000|2021-09-09 10:40:00|602.29|599.89|602.48|600.08|602.48|600.08|602.19|599.79|0
1631184030000|2021-09-09 10:40:30|602.29|599.89|602.48|600.08|602.48|600.08|602.29|599.89|0
1631184040000|2021-09-09 10:40:40|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631184060000|2021-09-09 10:41:00|602.48|600.08|602.48|600.08|602.48|600.08|602.48|600.08|0
1631184080000|2021-09-09 10:41:20|602.86|600.46|602.86|600.46|602.86|600.46|602.86|600.46|0
1631184090000|2021-09-09 10:41:30|602.67|600.27|602.67|600.27|602.67|600.27|602.67|600.27|0
1631184130000|2021-09-09 10:42:10|602.86|600.46|602.86|600.46|602.86|600.46|602.86|600.46|0
1631184140000|2021-09-09 10:42:20|602.67|600.27|602.48|600.08|602.67|600.27|602.48|600.08|0
1631184170000|2021-09-09 10:42:50|602.67|600.27|602.48|600.08|602.67|600.27|602.48|600.08|0
1631184230000|2021-09-09 10:43:50|602.29|599.89|602.48|600.08|602.48|600.08|602.29|599.89|0
1631184250000|2021-09-09 10:44:10|602.29|599.89|602.29|599.89|602.29|599.89|602.29|599.89|0
1631184270000|2021-09-09 10:44:30|602.09|599.69|601.71|599.31|602.09|599.69|601.71|599.31|0
1631184300000|2021-09-09 10:45:00|601.9|599.5|601.71|599.31|601.9|599.5|601.71|599.31|0
1631184310000|2021-09-09 10:45:10|601.52|599.12|601.52|599.12|601.52|599.12|601.52|599.12|0
1631184320000|2021-09-09 10:45:20|601.33|598.93|601.52|599.12|601.52|599.12|601.33|598.93|0
1631184330000|2021-09-09 10:45:30|601.13|598.73|601.13|598.73|601.13|598.73|601.13|598.73|0
1631184340000|2021-09-09 10:45:40|600.94|598.54|601.13|598.73|601.13|598.73|600.94|598.54|0
1631184380000|2021-09-09 10:46:20|600.94|598.54|600.94|598.54|601.13|598.73|600.94|598.54|0
1631184390000|2021-09-09 10:46:30|601.13|598.73|601.13|598.73|601.13|598.73|601.13|598.73|0
1631184420000|2021-09-09 10:47:00|601.32|598.92|601.13|598.73|601.32|598.92|601.13|598.73|0
1631184450000|2021-09-09 10:47:30|601.52|599.12|601.52|599.12|601.52|599.12|601.52|599.12|0
1631184460000|2021-09-09 10:47:40|601.71|599.31|601.71|599.31|601.71|599.31|601.71|599.31|0
1631184470000|2021-09-09 10:47:50|601.52|599.12|601.52|599.12|601.52|599.12|601.52|599.12|0
1631184490000|2021-09-09 10:48:10|601.71|599.31|601.71|599.31|601.71|599.31|601.52|599.12|0
1631184510000|2021-09-09 10:48:30|601.9|599.5|601.71|599.31|601.9|599.5|601.71|599.31|0
1631184540000|2021-09-09 10:49:00|601.9|599.5|601.71|599.31|601.9|599.5|601.52|599.12|0
1631184550000|2021-09-09 10:49:10|601.61|599.21|601.71|599.31|601.71|599.31|601.61|599.21|0
1631184560000|2021-09-09 10:49:20|601.52|599.12|601.71|599.31|601.71|599.31|601.52|599.12|0
1631184630000|2021-09-09 10:50:30|601.52|599.12|601.52|599.12|601.52|599.12|601.52|599.12|0
1631184640000|2021-09-09 10:50:40|601.71|599.31|601.52|599.12|601.71|599.31|601.52|599.12|0
1631184650000|2021-09-09 10:50:50|601.32|598.92|601.52|599.12|601.52|599.12|601.32|598.92|0
1631184680000|2021-09-09 10:51:20|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631184700000|2021-09-09 10:51:40|601.71|599.31|601.71|599.31|601.71|599.31|601.71|599.31|0
1631184710000|2021-09-09 10:51:50|601.51|599.11|601.71|599.31|601.71|599.31|601.51|599.11|0
1631184720000|2021-09-09 10:52:00|601.51|599.11|601.51|599.11|601.71|599.31|601.51|599.11|0
1631184730000|2021-09-09 10:52:10|601.61|599.21|601.71|599.31|601.71|599.31|601.61|599.21|0
1631184740000|2021-09-09 10:52:20|601.9|599.5|601.9|599.5|601.9|599.5|601.9|599.5|0
1631184750000|2021-09-09 10:52:30|601.71|599.31|601.51|599.11|601.71|599.31|601.32|598.92|0
1631184880000|2021-09-09 10:54:40|601.71|599.31|601.51|599.11|601.71|599.31|601.51|599.11|0
1631184890000|2021-09-09 10:54:50|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1631184900000|2021-09-09 10:55:00|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631184910000|2021-09-09 10:55:10|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1631184920000|2021-09-09 10:55:20|601.51|599.11|601.51|599.11|601.51|599.11|601.32|598.92|0
1631184930000|2021-09-09 10:55:30|601.32|598.92|601.51|599.11|601.51|599.11|601.32|598.92|0
1631184960000|2021-09-09 10:56:00|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1631184970000|2021-09-09 10:56:10|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631185040000|2021-09-09 10:57:20|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1631185050000|2021-09-09 10:57:30|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631185090000|2021-09-09 10:58:10|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1631185100000|2021-09-09 10:58:20|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631185110000|2021-09-09 10:58:30|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1631185120000|2021-09-09 10:58:40|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1631185140000|2021-09-09 10:59:00|601.32|598.92|601.51|599.11|601.51|599.11|601.32|598.92|0
1631185200000|2021-09-09 11:00:00|601.7|599.3|601.7|599.3|601.7|599.3|601.7|599.3|0
1631185210000|2021-09-09 11:00:10|601.9|599.5|601.9|599.5|601.9|599.5|601.9|599.5|0
1631185220000|2021-09-09 11:00:20|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1631185230000|2021-09-09 11:00:30|602.28|599.88|602.28|599.88|602.28|599.88|602.28|599.88|0
1631185240000|2021-09-09 11:00:40|602.09|599.69|602.09|599.69|602.09|599.69|602.09|599.69|0
1631185260000|2021-09-09 11:01:00|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1631185290000|2021-09-09 11:01:30|602.28|599.88|602.47|600.07|602.47|600.07|602.28|599.88|0
1631185300000|2021-09-09 11:01:40|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631185320000|2021-09-09 11:02:00|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1631185330000|2021-09-09 11:02:10|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631185350000|2021-09-09 11:02:30|602.47|600.07|602.47|600.07|602.66|600.26|602.47|600.07|0
1631185370000|2021-09-09 11:02:50|602.28|599.88|602.28|599.88|602.28|599.88|602.28|599.88|0
1631185410000|2021-09-09 11:03:30|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1631185420000|2021-09-09 11:03:40|602.28|599.88|602.28|599.88|602.28|599.88|602.28|599.88|0
1631185470000|2021-09-09 11:04:30|602.47|600.07|602.66|600.26|602.66|600.26|602.47|600.07|0
1631185550000|2021-09-09 11:05:50|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631185560000|2021-09-09 11:06:00|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631185580000|2021-09-09 11:06:20|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631185600000|2021-09-09 11:06:40|603.05|600.65|603.43|601.03|603.43|601.03|603.05|600.65|0
1631185620000|2021-09-09 11:07:00|603.62|601.22|603.62|601.22|603.62|601.22|603.62|601.22|0
1631185640000|2021-09-09 11:07:20|603.43|601.03|603.43|601.03|603.43|601.03|603.43|601.03|0
1631185650000|2021-09-09 11:07:30|603.24|600.84|603.24|600.84|603.24|600.84|603.24|600.84|0
1631185660000|2021-09-09 11:07:40|603.04|600.64|603.04|600.64|603.04|600.64|603.04|600.64|0
1631185680000|2021-09-09 11:08:00|603.24|600.84|603.04|600.64|603.24|600.84|603.04|600.64|0
1631185690000|2021-09-09 11:08:10|603.43|601.03|603.43|601.03|603.43|601.03|603.24|600.84|0
1631185710000|2021-09-09 11:08:30|603.24|600.84|603.43|601.03|603.43|601.03|603.24|600.84|0
1631185720000|2021-09-09 11:08:40|603.24|600.84|603.24|600.84|603.24|600.84|603.24|600.84|0
1631185740000|2021-09-09 11:09:00|603.04|600.64|603.04|600.64|603.04|600.64|603.04|600.64|0
1631185770000|2021-09-09 11:09:30|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631185800000|2021-09-09 11:10:00|603.04|600.64|603.04|600.64|603.04|600.64|603.04|600.64|0
1631185810000|2021-09-09 11:10:10|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631185830000|2021-09-09 11:10:30|603.04|600.64|603.04|600.64|603.04|600.64|603.04|600.64|0
1631185840000|2021-09-09 11:10:40|603.24|600.84|603.24|600.84|603.24|600.84|603.24|600.84|0
1631185850000|2021-09-09 11:10:50|603.04|600.64|603.04|600.64|603.04|600.64|603.04|600.64|0
1631185870000|2021-09-09 11:11:10|603.24|600.84|603.24|600.84|603.24|600.84|603.04|600.64|0
1631185880000|2021-09-09 11:11:20|603.04|600.64|603.04|600.64|603.24|600.84|603.04|600.64|0
1631185920000|2021-09-09 11:12:00|602.85|600.45|602.66|600.26|602.85|600.45|602.66|600.26|0
1631186010000|2021-09-09 11:13:30|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631186020000|2021-09-09 11:13:40|602.66|600.26|602.47|600.07|602.66|600.26|602.47|600.07|0
1631186030000|2021-09-09 11:13:50|602.56|600.16|602.56|600.16|602.56|600.16|602.56|600.16|0
1631186040000|2021-09-09 11:14:00|602.27|599.87|602.27|599.87|602.47|600.07|602.27|599.87|0
1631186060000|2021-09-09 11:14:20|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186070000|2021-09-09 11:14:30|601.89|599.49|601.89|599.49|601.89|599.49|601.89|599.49|0
1631186090000|2021-09-09 11:14:50|601.98|599.58|601.89|599.49|601.98|599.58|601.89|599.49|0
1631186100000|2021-09-09 11:15:00|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186120000|2021-09-09 11:15:20|602.27|599.87|602.27|599.87|602.27|599.87|602.17|599.77|0
1631186140000|2021-09-09 11:15:40|602.08|599.68|602.27|599.87|602.27|599.87|602.08|599.68|0
1631186150000|2021-09-09 11:15:50|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186160000|2021-09-09 11:16:00|602.27|599.87|602.27|599.87|602.27|599.87|602.27|599.87|0
1631186180000|2021-09-09 11:16:20|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186190000|2021-09-09 11:16:30|602.66|600.26|602.85|600.45|602.85|600.45|602.66|600.26|0
1631186200000|2021-09-09 11:16:40|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631186210000|2021-09-09 11:16:50|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186230000|2021-09-09 11:17:10|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631186240000|2021-09-09 11:17:20|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186270000|2021-09-09 11:17:50|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631186280000|2021-09-09 11:18:00|602.46|600.06|602.66|600.26|602.66|600.26|602.46|600.06|0
1631186310000|2021-09-09 11:18:30|602.85|600.45|602.85|600.45|602.85|600.45|602.85|600.45|0
1631186330000|2021-09-09 11:18:50|602.66|600.26|602.66|600.26|602.66|600.26|602.66|600.26|0
1631186340000|2021-09-09 11:19:00|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186350000|2021-09-09 11:19:10|602.27|599.87|602.27|599.87|602.27|599.87|602.27|599.87|0
1631186360000|2021-09-09 11:19:20|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186380000|2021-09-09 11:19:40|602.27|599.87|602.46|600.06|602.46|600.06|602.27|599.87|0
1631186430000|2021-09-09 11:20:30|602.27|599.87|602.27|599.87|602.27|599.87|602.27|599.87|0
1631186440000|2021-09-09 11:20:40|602.46|600.06|602.36|599.96|602.46|600.06|602.27|599.87|0
1631186450000|2021-09-09 11:20:50|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186460000|2021-09-09 11:21:00|602.65|600.25|602.46|600.06|602.65|600.25|602.46|600.06|0
1631186470000|2021-09-09 11:21:10|602.65|600.25|602.46|600.06|602.65|600.25|602.46|600.06|0
1631186510000|2021-09-09 11:21:50|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1631186520000|2021-09-09 11:22:00|602.85|600.45|602.65|600.25|602.85|600.45|602.65|600.25|0
1631186600000|2021-09-09 11:23:20|602.46|600.06|602.65|600.25|602.65|600.25|602.46|600.06|0
1631186640000|2021-09-09 11:24:00|602.85|600.45|602.65|600.25|602.85|600.45|602.65|600.25|0
1631186650000|2021-09-09 11:24:10|602.46|600.06|602.65|600.25|602.65|600.25|602.46|600.06|0
1631186720000|2021-09-09 11:25:20|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631186760000|2021-09-09 11:26:00|602.65|600.25|602.27|599.87|602.65|600.25|602.27|599.87|0
1631186770000|2021-09-09 11:26:10|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186780000|2021-09-09 11:26:20|602.27|599.87|602.27|599.87|602.27|599.87|602.27|599.87|0
1631186790000|2021-09-09 11:26:30|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186820000|2021-09-09 11:27:00|602.27|599.87|602.27|599.87|602.27|599.87|602.27|599.87|0
1631186830000|2021-09-09 11:27:10|602.08|599.68|602.08|599.68|602.08|599.68|602.08|599.68|0
1631186860000|2021-09-09 11:27:40|601.88|599.48|602.08|599.68|602.08|599.68|601.88|599.48|0
1631186870000|2021-09-09 11:27:50|602.07|599.67|601.88|599.48|602.07|599.67|601.88|599.48|0
1631186880000|2021-09-09 11:28:00|602.07|599.67|602.07|599.67|602.07|599.67|602.07|599.67|0
1631186950000|2021-09-09 11:29:10|601.88|599.48|601.88|599.48|601.88|599.48|601.69|599.29|0
1631186970000|2021-09-09 11:29:30|602.07|599.67|602.07|599.67|602.07|599.67|602.07|599.67|0
1631186980000|2021-09-09 11:29:40|602.27|599.87|602.46|600.06|602.46|600.06|602.27|599.87|0
1631187010000|2021-09-09 11:30:10|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1631187020000|2021-09-09 11:30:20|602.46|600.06|602.27|599.87|602.46|600.06|602.27|599.87|0
1631187030000|2021-09-09 11:30:30|602.46|600.06|602.27|599.87|602.46|600.06|602.27|599.87|0
1631187040000|2021-09-09 11:30:40|602.46|600.06|602.46|600.06|602.46|600.06|602.27|599.87|0
1631187060000|2021-09-09 11:31:00|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1631187070000|2021-09-09 11:31:10|602.74|600.34|602.74|600.34|602.74|600.34|602.74|600.34|0
1631187080000|2021-09-09 11:31:20|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1631187100000|2021-09-09 11:31:40|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631187110000|2021-09-09 11:31:50|602.65|600.25|603.03|600.63|603.03|600.63|602.65|600.25|0
1631187120000|2021-09-09 11:32:00|603.23|600.83|603.03|600.63|603.23|600.83|603.03|600.63|0
1631187130000|2021-09-09 11:32:10|603.23|600.83|603.23|600.83|603.23|600.83|603.23|600.83|0
1631187140000|2021-09-09 11:32:20|602.84|600.44|602.74|600.34|602.84|600.44|602.74|600.34|0
1631187150000|2021-09-09 11:32:30|602.65|600.25|602.84|600.44|602.84|600.44|602.65|600.25|0
1631187170000|2021-09-09 11:32:50|602.65|600.25|602.84|600.44|602.84|600.44|602.65|600.25|0
1631187180000|2021-09-09 11:33:00|603.03|600.63|602.84|600.44|603.03|600.63|602.84|600.44|0
1631187300000|2021-09-09 11:35:00|603.03|600.63|602.65|600.25|603.03|600.63|602.65|600.25|0
1631187310000|2021-09-09 11:35:10|602.84|600.44|602.84|600.44|602.84|600.44|602.84|600.44|0
1631187340000|2021-09-09 11:35:40|603.03|600.63|603.03|600.63|603.03|600.63|603.03|600.63|0
1631187350000|2021-09-09 11:35:50|602.84|600.44|602.84|600.44|602.84|600.44|602.84|600.44|0
1631187360000|2021-09-09 11:36:00|602.65|600.25|602.65|600.25|602.65|600.25|602.65|600.25|0
1631187370000|2021-09-09 11:36:10|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631187380000|2021-09-09 11:36:20|602.26|599.86|602.26|599.86|602.26|599.86|602.26|599.86|0
1631187390000|2021-09-09 11:36:30|602.46|600.06|602.46|600.06|602.46|600.06|602.46|600.06|0
1631187420000|2021-09-09 11:37:00|602.26|599.86|602.46|600.06|602.46|600.06|602.26|599.86|0
1631187430000|2021-09-09 11:37:10|602.26|599.86|602.26|599.86|602.46|600.06|602.26|599.86|0
1631187450000|2021-09-09 11:37:30|602.07|599.67|602.07|599.67|602.07|599.67|602.07|599.67|0
1631187460000|2021-09-09 11:37:40|602.26|599.86|602.26|599.86|602.26|599.86|602.26|599.86|0
1631187480000|2021-09-09 11:38:00|602.07|599.67|602.16|599.76|602.26|599.86|602.07|599.67|0
1631187490000|2021-09-09 11:38:10|602.26|599.86|602.26|599.86|602.26|599.86|602.07|599.67|0
1631187530000|2021-09-09 11:38:50|602.07|599.67|602.07|599.67|602.07|599.67|602.07|599.67|0
1631187540000|2021-09-09 11:39:00|602.26|599.86|602.26|599.86|602.26|599.86|602.26|599.86|0
1631187560000|2021-09-09 11:39:20|602.07|599.67|602.07|599.67|602.07|599.67|602.07|599.67|0
1631187570000|2021-09-09 11:39:30|602.16|599.76|602.07|599.67|602.16|599.76|602.07|599.67|0
1631187580000|2021-09-09 11:39:40|602.16|599.76|602.07|599.67|602.26|599.86|602.07|599.67|0
1631187630000|2021-09-09 11:40:30|601.97|599.57|601.88|599.48|601.97|599.57|601.88|599.48|0
1631187640000|2021-09-09 11:40:40|601.97|599.57|601.88|599.48|601.97|599.57|601.88|599.48|0
1631187670000|2021-09-09 11:41:10|601.78|599.38|601.78|599.38|601.78|599.38|601.78|599.38|0
1631187680000|2021-09-09 11:41:20|601.68|599.28|601.78|599.38|601.78|599.38|601.68|599.28|0
1631187690000|2021-09-09 11:41:30|601.68|599.28|601.88|599.48|601.88|599.48|601.68|599.28|0
1631187700000|2021-09-09 11:41:40|601.78|599.38|601.88|599.48|601.88|599.48|601.78|599.38|0
1631187710000|2021-09-09 11:41:50|601.78|599.38|601.68|599.28|601.78|599.38|601.68|599.28|0
1631187730000|2021-09-09 11:42:10|601.49|599.09|601.49|599.09|601.49|599.09|601.49|599.09|0
1631187780000|2021-09-09 11:43:00|601.3|598.9|601.39|598.99|601.49|599.09|601.3|598.9|0
1631187790000|2021-09-09 11:43:10|601.3|598.9|601.11|598.71|601.3|598.9|601.11|598.71|0
1631187800000|2021-09-09 11:43:20|601.01|598.61|601.11|598.71|601.11|598.71|601.01|598.61|0
1631187810000|2021-09-09 11:43:30|601.01|598.61|600.92|598.52|601.11|598.71|600.92|598.52|0
1631187820000|2021-09-09 11:43:40|601.11|598.71|600.92|598.52|601.11|598.71|600.92|598.52|0
1631187840000|2021-09-09 11:44:00|600.72|598.32|600.72|598.32|600.72|598.32|600.72|598.32|0
1631187850000|2021-09-09 11:44:10|600.53|598.13|600.72|598.32|600.82|598.42|600.53|598.13|0
1631187860000|2021-09-09 11:44:20|600.53|598.13|600.15|597.75|600.53|598.13|600.15|597.75|0
1631187870000|2021-09-09 11:44:30|599.96|597.56|599.76|597.36|599.96|597.56|599.76|597.36|0
1631187880000|2021-09-09 11:44:40|599.38|596.98|599.38|596.98|599.57|597.17|599.38|596.98|0
1631187890000|2021-09-09 11:44:50|599.57|597.17|599.57|597.17|599.57|597.17|599.57|597.17|0
1631187900000|2021-09-09 11:45:00|599.66|597.26|599.76|597.36|599.76|597.36|599.57|597.17|0
1631187910000|2021-09-09 11:45:10|599.86|597.46|600.34|597.94|600.34|597.94|599.86|597.46|0
1631187920000|2021-09-09 11:45:20|600.43|598.03|600.53|598.13|600.53|598.13|600.43|598.03|0
1631187930000|2021-09-09 11:45:30|600.34|597.94|600.15|597.75|600.34|597.94|600.15|597.75|0
1631187940000|2021-09-09 11:45:40|599.96|597.56|599.76|597.36|599.96|597.56|599.76|597.36|0
1631187950000|2021-09-09 11:45:50|600.15|597.75|600.15|597.75|600.15|597.75|600.15|597.75|0
1631187960000|2021-09-09 11:46:00|600.53|598.13|600.15|597.75|600.53|598.13|600.15|597.75|0
1631187970000|2021-09-09 11:46:10|599.96|597.56|600.34|597.94|600.34|597.94|599.96|597.56|0
1631187980000|2021-09-09 11:46:20|600.53|598.13|600.91|598.51|600.91|598.51|600.53|598.13|0
1631187990000|2021-09-09 11:46:30|601.3|598.9|601.11|598.71|601.3|598.9|600.72|598.32|0
1631188000000|2021-09-09 11:46:40|601.3|598.9|601.3|598.9|601.3|598.9|600.91|598.51|0
1631188010000|2021-09-09 11:46:50|601.49|599.09|601.3|598.9|601.49|599.09|601.3|598.9|0
1631188020000|2021-09-09 11:47:00|601.49|599.09|602.26|599.86|602.26|599.86|601.3|598.9|0
1631188030000|2021-09-09 11:47:10|602.45|600.05|603.03|600.63|603.03|600.63|602.45|600.05|0
1631188040000|2021-09-09 11:47:20|603.6|601.2|603.8|601.4|603.99|601.59|603.6|601.2|0
1631188050000|2021-09-09 11:47:30|603.99|601.59|604.18|601.78|604.18|601.78|603.99|601.59|0
1631188060000|2021-09-09 11:47:40|603.99|601.59|603.8|601.4|603.99|601.59|603.6|601.2|0
1631188070000|2021-09-09 11:47:50|604.18|601.78|604.76|602.36|604.76|602.36|604.18|601.78|0
1631188080000|2021-09-09 11:48:00|604.95|602.55|605.53|603.13|605.72|603.32|604.95|602.55|0
1631188090000|2021-09-09 11:48:10|605.91|603.51|604.95|602.55|605.91|603.51|604.95|602.55|0
1631188100000|2021-09-09 11:48:20|604.76|602.36|604.56|602.16|605.14|602.74|604.56|602.16|0
1631188110000|2021-09-09 11:48:30|605.14|602.74|605.33|602.93|605.33|602.93|604.76|602.36|0
1631188120000|2021-09-09 11:48:40|604.95|602.55|604.56|602.16|604.95|602.55|604.56|602.16|0
1631188130000|2021-09-09 11:48:50|604.37|601.97|604.95|602.55|604.95|602.55|604.37|601.97|0
1631188140000|2021-09-09 11:49:00|605.14|602.74|604.76|602.36|605.33|602.93|604.76|602.36|0
1631188150000|2021-09-09 11:49:10|604.85|602.45|605.04|602.64|605.14|602.74|604.85|602.45|0
1631188160000|2021-09-09 11:49:20|605.14|602.74|605.33|602.93|605.33|602.93|605.14|602.74|0
1631188170000|2021-09-09 11:49:30|605.14|602.74|604.76|602.36|605.14|602.74|604.76|602.36|0
1631188180000|2021-09-09 11:49:40|604.95|602.55|605.72|603.32|605.72|603.32|604.95|602.55|0
1631188190000|2021-09-09 11:49:50|606.1|603.7|606.1|603.7|606.1|603.7|605.91|603.51|0
1631188200000|2021-09-09 11:50:00|605.91|603.51|606.87|604.47|606.87|604.47|605.91|603.51|0
1631188210000|2021-09-09 11:50:10|607.07|604.67|606.87|604.47|607.07|604.67|606.87|604.47|0
1631188220000|2021-09-09 11:50:20|606.49|604.09|606.68|604.28|606.68|604.28|606.49|604.09|0
1631188230000|2021-09-09 11:50:30|606.58|604.18|607.26|604.86|607.26|604.86|606.58|604.18|0
1631188240000|2021-09-09 11:50:40|607.65|605.25|607.26|604.86|607.84|605.44|607.26|604.86|0
1631188250000|2021-09-09 11:50:50|607.07|604.67|607.74|605.34|607.74|605.34|606.87|604.47|0
1631188260000|2021-09-09 11:51:00|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1631188270000|2021-09-09 11:51:10|607.65|605.25|607.84|605.44|607.84|605.44|607.65|605.25|0
1631188280000|2021-09-09 11:51:20|607.64|605.24|607.64|605.24|607.84|605.44|607.64|605.24|0
1631188290000|2021-09-09 11:51:30|607.26|604.86|607.26|604.86|607.45|605.05|607.26|604.86|0
1631188300000|2021-09-09 11:51:40|607.45|605.05|607.07|604.67|607.45|605.05|607.07|604.67|0
1631188310000|2021-09-09 11:51:50|606.68|604.28|607.07|604.67|607.07|604.67|606.68|604.28|0
1631188320000|2021-09-09 11:52:00|607.26|604.86|607.07|604.67|607.35|604.95|607.07|604.67|0
1631188340000|2021-09-09 11:52:20|607.26|604.86|607.64|605.24|607.64|605.24|607.26|604.86|0
1631188350000|2021-09-09 11:52:30|607.84|605.44|607.84|605.44|607.84|605.44|607.64|605.24|0
1631188360000|2021-09-09 11:52:40|607.64|605.24|607.64|605.24|607.84|605.44|607.64|605.24|0
1631188370000|2021-09-09 11:52:50|607.84|605.44|607.64|605.24|607.84|605.44|607.64|605.24|0
1631188380000|2021-09-09 11:53:00|607.07|604.67|607.07|604.67|607.07|604.67|607.07|604.67|0
1631188390000|2021-09-09 11:53:10|607.26|604.86|607.07|604.67|607.26|604.86|607.07|604.67|0
1631188400000|2021-09-09 11:53:20|606.87|604.47|607.07|604.67|607.07|604.67|606.87|604.47|0
1631188410000|2021-09-09 11:53:30|606.87|604.47|607.26|604.86|607.26|604.86|606.87|604.47|0
1631188420000|2021-09-09 11:53:40|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1631188430000|2021-09-09 11:53:50|607.26|604.86|607.45|605.05|607.45|605.05|607.26|604.86|0
1631188440000|2021-09-09 11:54:00|607.07|604.67|607.26|604.86|607.26|604.86|607.07|604.67|0
1631188450000|2021-09-09 11:54:10|607.45|605.05|607.84|605.44|608.03|605.63|607.45|605.05|0
1631188460000|2021-09-09 11:54:20|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631188470000|2021-09-09 11:54:30|607.84|605.44|607.84|605.44|607.84|605.44|607.84|605.44|0
1631188480000|2021-09-09 11:54:40|607.45|605.05|607.45|605.05|607.45|605.05|607.45|605.05|0
1631188490000|2021-09-09 11:54:50|607.84|605.44|607.64|605.24|607.84|605.44|607.64|605.24|0
1631188500000|2021-09-09 11:55:00|607.84|605.44|608.03|605.63|608.03|605.63|607.64|605.24|0
1631188510000|2021-09-09 11:55:10|608.61|606.21|609.19|606.79|609.19|606.79|608.61|606.21|0
1631188520000|2021-09-09 11:55:20|608.99|606.59|609.19|606.79|609.19|606.79|608.99|606.59|0
1631188530000|2021-09-09 11:55:30|608.99|606.59|608.8|606.4|608.99|606.59|608.8|606.4|0
1631188540000|2021-09-09 11:55:40|608.61|606.21|608.99|606.59|608.99|606.59|608.61|606.21|0
1631188550000|2021-09-09 11:55:50|609.57|607.17|609.76|607.36|609.76|607.36|609.38|606.98|0
1631188560000|2021-09-09 11:56:00|609.38|606.98|608.99|606.59|609.38|606.98|608.99|606.59|0
1631188570000|2021-09-09 11:56:10|608.89|606.49|608.41|606.01|608.89|606.49|608.41|606.01|0
1631188580000|2021-09-09 11:56:20|608.8|606.4|608.99|606.59|609.19|606.79|608.8|606.4|0
1631188590000|2021-09-09 11:56:30|609.19|606.79|608.99|606.59|609.19|606.79|608.99|606.59|0
1631188600000|2021-09-09 11:56:40|608.8|606.4|608.89|606.49|608.99|606.59|608.8|606.4|0
1631188610000|2021-09-09 11:56:50|608.8|606.4|608.8|606.4|608.99|606.59|608.8|606.4|0
1631188620000|2021-09-09 11:57:00|608.61|606.21|608.99|606.59|608.99|606.59|608.61|606.21|0
1631188630000|2021-09-09 11:57:10|608.8|606.4|608.22|605.82|608.8|606.4|607.84|605.44|0
1631188640000|2021-09-09 11:57:20|607.84|605.44|607.84|605.44|608.03|605.63|607.84|605.44|0
1631188650000|2021-09-09 11:57:30|608.03|605.63|608.03|605.63|608.41|606.01|608.03|605.63|0
1631188660000|2021-09-09 11:57:40|608.22|605.82|608.22|605.82|608.22|605.82|608.03|605.63|0
1631188670000|2021-09-09 11:57:50|608.03|605.63|608.41|606.01|608.41|606.01|608.03|605.63|0
1631188690000|2021-09-09 11:58:10|608.61|606.21|608.41|606.01|608.61|606.21|608.22|605.82|0
1631188700000|2021-09-09 11:58:20|608.61|606.21|608.61|606.21|608.61|606.21|608.41|606.01|0
1631188710000|2021-09-09 11:58:30|608.41|606.01|608.99|606.59|608.99|606.59|608.41|606.01|0
1631188720000|2021-09-09 11:58:40|608.8|606.4|608.8|606.4|608.99|606.59|608.8|606.4|0
1631188730000|2021-09-09 11:58:50|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631188740000|2021-09-09 11:59:00|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631188750000|2021-09-09 11:59:10|608.99|606.59|608.8|606.4|608.99|606.59|608.8|606.4|0
1631188760000|2021-09-09 11:59:20|608.99|606.59|608.99|606.59|608.99|606.59|608.8|606.4|0
1631188770000|2021-09-09 11:59:30|608.8|606.4|609.18|606.78|609.18|606.78|608.8|606.4|0
1631188780000|2021-09-09 11:59:40|609.38|606.98|608.99|606.59|609.38|606.98|608.99|606.59|0
1631188790000|2021-09-09 11:59:50|608.89|606.49|609.38|606.98|609.38|606.98|608.89|606.49|0
1631188800000|2021-09-09 12:00:00|609.18|606.78|609.57|607.17|609.96|607.56|609.18|606.78|0
1631188820000|2021-09-09 12:00:20|609.76|607.36|609.57|607.17|609.76|607.36|609.57|607.17|0
1631188840000|2021-09-09 12:00:40|609.38|606.98|609.18|606.78|609.47|607.07|609.18|606.78|0
1631188850000|2021-09-09 12:00:50|609.38|606.98|609.38|606.98|609.57|607.17|609.18|606.78|0
1631188860000|2021-09-09 12:01:00|609.57|607.17|609.96|607.56|609.96|607.56|609.57|607.17|0
1631188870000|2021-09-09 12:01:10|610.15|607.75|610.15|607.75|610.15|607.75|609.96|607.56|0
1631188880000|2021-09-09 12:01:20|609.96|607.56|609.76|607.36|610.15|607.75|609.76|607.36|0
1631188890000|2021-09-09 12:01:30|609.96|607.56|609.96|607.56|609.96|607.56|609.96|607.56|0
1631188900000|2021-09-09 12:01:40|609.76|607.36|609.76|607.36|609.76|607.36|609.57|607.17|0
1631188910000|2021-09-09 12:01:50|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631188920000|2021-09-09 12:02:00|609.38|606.98|609.57|607.17|609.57|607.17|609.38|606.98|0
1631188930000|2021-09-09 12:02:10|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631188940000|2021-09-09 12:02:20|609.18|606.78|609.38|606.98|609.38|606.98|609.18|606.78|0
1631188950000|2021-09-09 12:02:30|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631188970000|2021-09-09 12:02:50|609.38|606.98|609.18|606.78|609.38|606.98|609.18|606.78|0
1631188980000|2021-09-09 12:03:00|609.38|606.98|609.38|606.98|609.38|606.98|609.18|606.78|0
1631188990000|2021-09-09 12:03:10|609.57|607.17|609.38|606.98|609.57|607.17|609.38|606.98|0
1631189020000|2021-09-09 12:03:40|609.18|606.78|609.38|606.98|609.57|607.17|609.18|606.78|0
1631189030000|2021-09-09 12:03:50|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631189040000|2021-09-09 12:04:00|609.76|607.36|609.57|607.17|609.76|607.36|609.57|607.17|0
1631189050000|2021-09-09 12:04:10|609.76|607.36|609.95|607.55|609.95|607.55|609.76|607.36|0
1631189060000|2021-09-09 12:04:20|609.76|607.36|609.76|607.36|609.76|607.36|609.76|607.36|0
1631189070000|2021-09-09 12:04:30|610.15|607.75|610.73|608.33|610.73|608.33|610.15|607.75|0
1631189080000|2021-09-09 12:04:40|610.53|608.13|610.15|607.75|610.53|608.13|610.15|607.75|0
1631189090000|2021-09-09 12:04:50|609.95|607.55|609.95|607.55|609.95|607.55|609.76|607.36|0
1631189100000|2021-09-09 12:05:00|610.34|607.94|610.73|608.33|610.73|608.33|610.34|607.94|0
1631189110000|2021-09-09 12:05:10|610.92|608.52|610.53|608.13|610.92|608.52|610.53|608.13|0
1631189120000|2021-09-09 12:05:20|610.73|608.33|610.34|607.94|610.73|608.33|610.34|607.94|0
1631189130000|2021-09-09 12:05:30|610.15|607.75|610.53|608.13|610.53|608.13|610.15|607.75|0
1631189140000|2021-09-09 12:05:40|610.34|607.94|610.53|608.13|610.73|608.33|610.34|607.94|0
1631189150000|2021-09-09 12:05:50|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1631189160000|2021-09-09 12:06:00|610.92|608.52|610.73|608.33|610.92|608.52|610.73|608.33|0
1631189170000|2021-09-09 12:06:10|610.53|608.13|610.53|608.13|610.53|608.13|610.53|608.13|0
1631189180000|2021-09-09 12:06:20|610.34|607.94|609.95|607.55|610.34|607.94|609.95|607.55|0
1631189190000|2021-09-09 12:06:30|609.76|607.36|609.76|607.36|609.76|607.36|609.76|607.36|0
1631189200000|2021-09-09 12:06:40|609.95|607.55|609.76|607.36|609.95|607.55|609.76|607.36|0
1631189210000|2021-09-09 12:06:50|609.57|607.17|609.37|606.97|609.57|607.17|609.37|606.97|0
1631189220000|2021-09-09 12:07:00|609.57|607.17|609.57|607.17|609.57|607.17|609.18|606.78|0
1631189230000|2021-09-09 12:07:10|609.37|606.97|609.57|607.17|609.57|607.17|609.37|606.97|0
1631189240000|2021-09-09 12:07:20|609.37|606.97|609.76|607.36|609.76|607.36|609.37|606.97|0
1631189250000|2021-09-09 12:07:30|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631189260000|2021-09-09 12:07:40|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1631189270000|2021-09-09 12:07:50|609.18|606.78|609.37|606.97|609.37|606.97|609.18|606.78|0
1631189290000|2021-09-09 12:08:10|609.57|607.17|609.66|607.26|609.66|607.26|609.57|607.17|0
1631189300000|2021-09-09 12:08:20|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631189310000|2021-09-09 12:08:30|609.76|607.36|609.57|607.17|609.76|607.36|609.57|607.17|0
1631189320000|2021-09-09 12:08:40|609.37|606.97|609.37|606.97|609.57|607.17|609.37|606.97|0
1631189330000|2021-09-09 12:08:50|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631189340000|2021-09-09 12:09:00|609.37|606.97|609.18|606.78|609.37|606.97|609.18|606.78|0
1631189350000|2021-09-09 12:09:10|609.27|606.87|609.18|606.78|609.27|606.87|609.18|606.78|0
1631189360000|2021-09-09 12:09:20|609.37|606.97|609.18|606.78|609.37|606.97|609.18|606.78|0
1631189390000|2021-09-09 12:09:50|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631189410000|2021-09-09 12:10:10|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631189420000|2021-09-09 12:10:20|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631189430000|2021-09-09 12:10:30|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631189440000|2021-09-09 12:10:40|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631189450000|2021-09-09 12:10:50|608.79|606.39|608.99|606.59|608.99|606.59|608.79|606.39|0
1631189460000|2021-09-09 12:11:00|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631189480000|2021-09-09 12:11:20|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631189490000|2021-09-09 12:11:30|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631189500000|2021-09-09 12:11:40|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631189510000|2021-09-09 12:11:50|608.79|606.39|608.79|606.39|608.99|606.59|608.79|606.39|0
1631189520000|2021-09-09 12:12:00|608.99|606.59|608.79|606.39|608.99|606.59|608.79|606.39|0
1631189540000|2021-09-09 12:12:20|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189550000|2021-09-09 12:12:30|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631189560000|2021-09-09 12:12:40|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189570000|2021-09-09 12:12:50|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631189580000|2021-09-09 12:13:00|608.99|606.59|608.79|606.39|608.99|606.59|608.79|606.39|0
1631189620000|2021-09-09 12:13:40|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189650000|2021-09-09 12:14:10|608.41|606.01|608.21|605.81|608.41|606.01|608.21|605.81|0
1631189660000|2021-09-09 12:14:20|608.41|606.01|608.21|605.81|608.41|606.01|608.02|605.62|0
1631189670000|2021-09-09 12:14:30|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631189680000|2021-09-09 12:14:40|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631189690000|2021-09-09 12:14:50|608.02|605.62|608.02|605.62|608.21|605.81|608.02|605.62|0
1631189700000|2021-09-09 12:15:00|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631189710000|2021-09-09 12:15:10|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1631189720000|2021-09-09 12:15:20|608.6|606.2|608.02|605.62|608.6|606.2|608.02|605.62|0
1631189730000|2021-09-09 12:15:30|608.21|605.81|608.02|605.62|608.21|605.81|608.02|605.62|0
1631189740000|2021-09-09 12:15:40|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631189760000|2021-09-09 12:16:00|608.02|605.62|608.21|605.81|608.21|605.81|608.02|605.62|0
1631189770000|2021-09-09 12:16:10|608.02|605.62|608.21|605.81|608.21|605.81|608.02|605.62|0
1631189780000|2021-09-09 12:16:20|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631189790000|2021-09-09 12:16:30|608.21|605.81|608.41|606.01|608.41|606.01|608.21|605.81|0
1631189800000|2021-09-09 12:16:40|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189810000|2021-09-09 12:16:50|608.4|606|608.4|606|608.4|606|608.4|606|0
1631189820000|2021-09-09 12:17:00|608.6|606.2|608.4|606|608.6|606.2|608.4|606|0
1631189830000|2021-09-09 12:17:10|608.5|606.1|608.6|606.2|608.6|606.2|608.5|606.1|0
1631189860000|2021-09-09 12:17:40|608.79|606.39|608.6|606.2|608.79|606.39|608.6|606.2|0
1631189870000|2021-09-09 12:17:50|608.4|606|608.4|606|608.4|606|608.4|606|0
1631189880000|2021-09-09 12:18:00|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189910000|2021-09-09 12:18:30|608.4|606|608.6|606.2|608.6|606.2|608.4|606|0
1631189940000|2021-09-09 12:19:00|608.4|606|608.4|606|608.4|606|608.4|606|0
1631189950000|2021-09-09 12:19:10|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631189960000|2021-09-09 12:19:20|608.4|606|608.6|606.2|608.6|606.2|608.4|606|0
1631189970000|2021-09-09 12:19:30|608.4|606|608.4|606|608.4|606|608.4|606|0
1631189980000|2021-09-09 12:19:40|608.6|606.2|608.4|606|608.6|606.2|608.4|606|0
1631190000000|2021-09-09 12:20:00|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631190010000|2021-09-09 12:20:10|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631190030000|2021-09-09 12:20:30|608.4|606|608.4|606|608.4|606|608.4|606|0
1631190050000|2021-09-09 12:20:50|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631190060000|2021-09-09 12:21:00|608.4|606|608.4|606|608.4|606|608.4|606|0
1631190070000|2021-09-09 12:21:10|608.6|606.2|608.4|606|608.6|606.2|608.4|606|0
1631190090000|2021-09-09 12:21:30|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631190100000|2021-09-09 12:21:40|608.11|605.71|608.02|605.62|608.11|605.71|608.02|605.62|0
1631190110000|2021-09-09 12:21:50|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1631190120000|2021-09-09 12:22:00|608.02|605.62|607.82|605.42|608.02|605.62|607.82|605.42|0
1631190130000|2021-09-09 12:22:10|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631190140000|2021-09-09 12:22:20|607.82|605.42|608.02|605.62|608.02|605.62|607.82|605.42|0
1631190160000|2021-09-09 12:22:40|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631190170000|2021-09-09 12:22:50|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631190180000|2021-09-09 12:23:00|607.82|605.42|608.21|605.81|608.21|605.81|607.82|605.42|0
1631190190000|2021-09-09 12:23:10|608.3|605.9|608.21|605.81|608.3|605.9|608.21|605.81|0
1631190200000|2021-09-09 12:23:20|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631190210000|2021-09-09 12:23:30|607.82|605.42|607.63|605.23|607.82|605.42|607.63|605.23|0
1631190230000|2021-09-09 12:23:50|607.44|605.04|607.44|605.04|607.44|605.04|607.25|604.85|0
1631190240000|2021-09-09 12:24:00|607.25|604.85|607.25|604.85|607.44|605.04|607.25|604.85|0
1631190250000|2021-09-09 12:24:10|607.05|604.65|607.24|604.84|607.24|604.84|607.05|604.65|0
1631190260000|2021-09-09 12:24:20|607.05|604.65|607.05|604.65|607.24|604.84|607.05|604.65|0
1631190270000|2021-09-09 12:24:30|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1631190280000|2021-09-09 12:24:40|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1631190290000|2021-09-09 12:24:50|607.05|604.65|606.86|604.46|607.05|604.65|606.86|604.46|0
1631190300000|2021-09-09 12:25:00|606.67|604.27|606.86|604.46|606.86|604.46|606.67|604.27|0
1631190310000|2021-09-09 12:25:10|607.05|604.65|607.05|604.65|607.05|604.65|607.05|604.65|0
1631190320000|2021-09-09 12:25:20|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1631190330000|2021-09-09 12:25:30|607.44|605.04|607.63|605.23|607.63|605.23|607.44|605.04|0
1631190350000|2021-09-09 12:25:50|607.44|605.04|607.53|605.13|607.63|605.23|607.44|605.04|0
1631190360000|2021-09-09 12:26:00|607.63|605.23|607.24|604.84|607.63|605.23|607.24|604.84|0
1631190370000|2021-09-09 12:26:10|607.44|605.04|607.05|604.65|607.44|605.04|607.05|604.65|0
1631190380000|2021-09-09 12:26:20|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1631190390000|2021-09-09 12:26:30|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631190400000|2021-09-09 12:26:40|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1631190410000|2021-09-09 12:26:50|606.67|604.27|606.47|604.07|606.67|604.27|606.47|604.07|0
1631190420000|2021-09-09 12:27:00|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631190430000|2021-09-09 12:27:10|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631190440000|2021-09-09 12:27:20|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631190450000|2021-09-09 12:27:30|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631190480000|2021-09-09 12:28:00|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1631190500000|2021-09-09 12:28:20|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631190510000|2021-09-09 12:28:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631190520000|2021-09-09 12:28:40|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1631190530000|2021-09-09 12:28:50|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631190590000|2021-09-09 12:29:50|606.66|604.26|606.66|604.26|606.66|604.26|606.66|604.26|0
1631190600000|2021-09-09 12:30:00|606.47|604.07|606.66|604.26|606.66|604.26|606.47|604.07|0
1631190620000|2021-09-09 12:30:20|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631190630000|2021-09-09 12:30:30|606.66|604.26|606.66|604.26|606.66|604.26|606.66|604.26|0
1631190640000|2021-09-09 12:30:40|606.47|604.07|606.09|603.69|606.47|604.07|606.09|603.69|0
1631190650000|2021-09-09 12:30:50|605.89|603.49|606.09|603.69|606.09|603.69|605.89|603.49|0
1631190660000|2021-09-09 12:31:00|605.7|603.3|603.93|601.53|605.7|603.3|603.74|601.34|0
1631190670000|2021-09-09 12:31:10|601.97|599.57|601.78|599.38|601.97|599.57|601.78|599.38|0
1631190680000|2021-09-09 12:31:20|601.97|599.57|606.09|603.69|606.09|603.69|601.97|599.57|0
1631190690000|2021-09-09 12:31:30|605.89|603.49|605.89|603.49|605.89|603.49|605.7|603.3|0
1631190700000|2021-09-09 12:31:40|606.09|603.69|606.09|603.69|606.09|603.69|606.09|603.69|0
1631190720000|2021-09-09 12:32:00|605.89|603.49|606.28|603.88|606.28|603.88|605.89|603.49|0
1631190730000|2021-09-09 12:32:10|606.47|604.07|606.66|604.26|606.66|604.26|606.47|604.07|0
1631190740000|2021-09-09 12:32:20|606.86|604.46|606.86|604.46|607.05|604.65|606.86|604.46|0
1631190750000|2021-09-09 12:32:30|607.05|604.65|607.05|604.65|607.05|604.65|607.05|604.65|0
1631190770000|2021-09-09 12:32:50|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1631190780000|2021-09-09 12:33:00|606.66|604.26|606.76|604.36|606.76|604.36|606.66|604.26|0
1631190790000|2021-09-09 12:33:10|606.86|604.46|606.66|604.26|606.86|604.46|606.66|604.26|0
1631190800000|2021-09-09 12:33:20|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1631190810000|2021-09-09 12:33:30|606.66|604.26|607.05|604.65|607.05|604.65|606.66|604.26|0
1631190820000|2021-09-09 12:33:40|606.86|604.46|607.24|604.84|607.24|604.84|606.86|604.46|0
1631190840000|2021-09-09 12:34:00|607.05|604.65|607.05|604.65|607.24|604.84|607.05|604.65|0
1631190860000|2021-09-09 12:34:20|606.86|604.46|607.05|604.65|607.05|604.65|606.86|604.46|0
1631190890000|2021-09-09 12:34:50|606.85|604.45|606.85|604.45|606.85|604.45|606.85|604.45|0
1631190900000|2021-09-09 12:35:00|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1631190910000|2021-09-09 12:35:10|606.08|603.68|606.28|603.88|606.28|603.88|606.08|603.68|0
1631190920000|2021-09-09 12:35:20|606.47|604.07|606.47|604.07|606.47|604.07|606.28|603.88|0
1631190930000|2021-09-09 12:35:30|606.66|604.26|606.85|604.45|606.85|604.45|606.66|604.26|0
1631190960000|2021-09-09 12:36:00|606.47|604.07|606.66|604.26|606.66|604.26|606.47|604.07|0
1631190970000|2021-09-09 12:36:10|606.85|604.45|607.05|604.65|607.05|604.65|606.85|604.45|0
1631190980000|2021-09-09 12:36:20|606.85|604.45|606.66|604.26|606.85|604.45|606.66|604.26|0
1631190990000|2021-09-09 12:36:30|606.85|604.45|606.85|604.45|606.85|604.45|606.85|604.45|0
1631191000000|2021-09-09 12:36:40|606.66|604.26|606.47|604.07|606.66|604.26|606.47|604.07|0
1631191010000|2021-09-09 12:36:50|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1631191020000|2021-09-09 12:37:00|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631191030000|2021-09-09 12:37:10|606.28|603.88|606.47|604.07|606.47|604.07|606.08|603.68|0
1631191040000|2021-09-09 12:37:20|606.28|603.88|606.66|604.26|606.66|604.26|606.28|603.88|0
1631191050000|2021-09-09 12:37:30|606.85|604.45|606.47|604.07|606.85|604.45|606.47|604.07|0
1631191060000|2021-09-09 12:37:40|606.66|604.26|606.47|604.07|606.66|604.26|606.47|604.07|0
1631191080000|2021-09-09 12:38:00|606.66|604.26|606.66|604.26|606.66|604.26|606.47|604.07|0
1631191100000|2021-09-09 12:38:20|606.85|604.45|606.66|604.26|606.85|604.45|606.66|604.26|0
1631191120000|2021-09-09 12:38:40|606.47|604.07|606.08|603.68|606.47|604.07|606.08|603.68|0
1631191130000|2021-09-09 12:38:50|606.28|603.88|606.08|603.68|606.28|603.88|606.08|603.68|0
1631191140000|2021-09-09 12:39:00|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631191160000|2021-09-09 12:39:20|606.66|604.26|606.47|604.07|606.66|604.26|606.47|604.07|0
1631191170000|2021-09-09 12:39:30|606.27|603.87|606.27|603.87|606.27|603.87|606.27|603.87|0
1631191180000|2021-09-09 12:39:40|606.17|603.77|606.17|603.77|606.17|603.77|606.17|603.77|0
1631191190000|2021-09-09 12:39:50|606.27|603.87|606.47|604.07|606.47|604.07|606.27|603.87|0
1631191210000|2021-09-09 12:40:10|606.27|603.87|606.47|604.07|606.47|604.07|606.27|603.87|0
1631191220000|2021-09-09 12:40:20|606.27|603.87|606.27|603.87|606.27|603.87|606.27|603.87|0
1631191250000|2021-09-09 12:40:50|606.08|603.68|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191260000|2021-09-09 12:41:00|606.08|603.68|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191270000|2021-09-09 12:41:10|606.08|603.68|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191280000|2021-09-09 12:41:20|606.08|603.68|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191300000|2021-09-09 12:41:40|606.37|603.97|606.37|603.97|606.37|603.97|606.37|603.97|0
1631191310000|2021-09-09 12:41:50|606.27|603.87|606.08|603.68|606.27|603.87|606.08|603.68|0
1631191330000|2021-09-09 12:42:10|605.89|603.49|605.89|603.49|605.89|603.49|605.89|603.49|0
1631191340000|2021-09-09 12:42:20|605.7|603.3|605.7|603.3|605.89|603.49|605.7|603.3|0
1631191350000|2021-09-09 12:42:30|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1631191360000|2021-09-09 12:42:40|605.7|603.3|605.7|603.3|605.7|603.3|605.7|603.3|0
1631191380000|2021-09-09 12:43:00|605.89|603.49|605.89|603.49|605.89|603.49|605.89|603.49|0
1631191430000|2021-09-09 12:43:50|606.08|603.68|606.27|603.87|606.47|604.07|606.08|603.68|0
1631191440000|2021-09-09 12:44:00|606.08|603.68|606.08|603.68|606.08|603.68|606.08|603.68|0
1631191450000|2021-09-09 12:44:10|606.27|603.87|606.47|604.07|606.47|604.07|606.27|603.87|0
1631191460000|2021-09-09 12:44:20|606.27|603.87|606.27|603.87|606.27|603.87|606.27|603.87|0
1631191470000|2021-09-09 12:44:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631191480000|2021-09-09 12:44:40|606.08|603.68|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191490000|2021-09-09 12:44:50|606.08|603.68|606.08|603.68|606.27|603.87|606.08|603.68|0
1631191500000|2021-09-09 12:45:00|605.89|603.49|605.69|603.29|605.89|603.49|605.69|603.29|0
1631191510000|2021-09-09 12:45:10|605.89|603.49|605.89|603.49|605.89|603.49|605.89|603.49|0
1631191520000|2021-09-09 12:45:20|606.08|603.68|605.89|603.49|606.08|603.68|605.89|603.49|0
1631191530000|2021-09-09 12:45:30|605.69|603.29|605.69|603.29|605.69|603.29|605.69|603.29|0
1631191540000|2021-09-09 12:45:40|605.89|603.49|605.69|603.29|605.89|603.49|605.69|603.29|0
1631191550000|2021-09-09 12:45:50|605.5|603.1|605.69|603.29|605.69|603.29|605.5|603.1|0
1631191560000|2021-09-09 12:46:00|605.5|603.1|606.27|603.87|606.27|603.87|605.5|603.1|0
1631191570000|2021-09-09 12:46:10|606.08|603.68|606.08|603.68|606.08|603.68|606.08|603.68|0
1631191580000|2021-09-09 12:46:20|606.27|603.87|606.27|603.87|606.27|603.87|606.08|603.68|0
1631191590000|2021-09-09 12:46:30|606.46|604.06|606.46|604.06|606.46|604.06|606.46|604.06|0
1631191600000|2021-09-09 12:46:40|606.66|604.26|606.27|603.87|606.66|604.26|606.27|603.87|0
1631191610000|2021-09-09 12:46:50|606.46|604.06|606.46|604.06|606.46|604.06|606.46|604.06|0
1631191620000|2021-09-09 12:47:00|606.66|604.26|606.66|604.26|606.85|604.45|606.66|604.26|0
1631191640000|2021-09-09 12:47:20|606.85|604.45|607.04|604.64|607.04|604.64|606.85|604.45|0
1631191650000|2021-09-09 12:47:30|606.85|604.45|607.04|604.64|607.04|604.64|606.85|604.45|0
1631191660000|2021-09-09 12:47:40|606.85|604.45|607.04|604.64|607.04|604.64|606.85|604.45|0
1631191670000|2021-09-09 12:47:50|607.23|604.83|607.62|605.22|607.62|605.22|607.23|604.83|0
1631191680000|2021-09-09 12:48:00|607.43|605.03|607.81|605.41|607.81|605.41|607.43|605.03|0
1631191690000|2021-09-09 12:48:10|607.62|605.22|607.81|605.41|607.81|605.41|607.62|605.22|0
1631191710000|2021-09-09 12:48:30|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1631191720000|2021-09-09 12:48:40|608.01|605.61|607.81|605.41|608.01|605.61|607.81|605.41|0
1631191730000|2021-09-09 12:48:50|608.01|605.61|608.01|605.61|608.01|605.61|607.81|605.41|0
1631191740000|2021-09-09 12:49:00|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631191750000|2021-09-09 12:49:10|608.39|605.99|608.78|606.38|608.78|606.38|608.39|605.99|0
1631191760000|2021-09-09 12:49:20|608.97|606.57|609.16|606.76|609.16|606.76|608.97|606.57|0
1631191770000|2021-09-09 12:49:30|609.36|606.96|609.55|607.15|609.55|607.15|609.36|606.96|0
1631191790000|2021-09-09 12:49:50|609.36|606.96|609.55|607.15|609.55|607.15|609.36|606.96|0
1631191800000|2021-09-09 12:50:00|609.74|607.34|609.55|607.15|609.74|607.34|609.55|607.15|0
1631191810000|2021-09-09 12:50:10|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631191820000|2021-09-09 12:50:20|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631191830000|2021-09-09 12:50:30|609.74|607.34|610.13|607.73|610.13|607.73|609.55|607.15|0
1631191840000|2021-09-09 12:50:40|610.71|608.31|610.71|608.31|610.71|608.31|610.71|608.31|0
1631191850000|2021-09-09 12:50:50|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1631191860000|2021-09-09 12:51:00|610.32|607.92|610.71|608.31|610.71|608.31|610.32|607.92|0
1631191870000|2021-09-09 12:51:10|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1631191880000|2021-09-09 12:51:20|610.32|607.92|610.51|608.11|610.51|608.11|610.32|607.92|0
1631191890000|2021-09-09 12:51:30|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631191900000|2021-09-09 12:51:40|610.13|607.73|610.13|607.73|610.13|607.73|610.13|607.73|0
1631191920000|2021-09-09 12:52:00|609.93|607.53|609.93|607.53|609.93|607.53|609.93|607.53|0
1631191930000|2021-09-09 12:52:10|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631191940000|2021-09-09 12:52:20|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631191950000|2021-09-09 12:52:30|609.35|606.95|609.55|607.15|609.55|607.15|609.35|606.95|0
1631191960000|2021-09-09 12:52:40|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631191980000|2021-09-09 12:53:00|609.55|607.15|609.55|607.15|609.55|607.15|609.55|607.15|0
1631191990000|2021-09-09 12:53:10|609.74|607.34|610.13|607.73|610.13|607.73|609.74|607.34|0
1631192000000|2021-09-09 12:53:20|609.93|607.53|610.13|607.73|610.32|607.92|609.93|607.53|0
1631192010000|2021-09-09 12:53:30|609.93|607.53|610.32|607.92|610.32|607.92|609.93|607.53|0
1631192020000|2021-09-09 12:53:40|610.51|608.11|610.7|608.3|610.7|608.3|610.32|607.92|0
1631192030000|2021-09-09 12:53:50|611.09|608.69|610.9|608.5|611.28|608.88|610.9|608.5|0
1631192040000|2021-09-09 12:54:00|611.28|608.88|611.28|608.88|611.28|608.88|611.09|608.69|0
1631192050000|2021-09-09 12:54:10|611.48|609.08|611.48|609.08|611.48|609.08|611.48|609.08|0
1631192060000|2021-09-09 12:54:20|611.28|608.88|611.48|609.08|611.48|609.08|611.28|608.88|0
1631192070000|2021-09-09 12:54:30|611.28|608.88|611.28|608.88|611.28|608.88|611.28|608.88|0
1631192080000|2021-09-09 12:54:40|611.09|608.69|610.51|608.11|611.09|608.69|610.51|608.11|0
1631192090000|2021-09-09 12:54:50|610.32|607.92|610.22|607.82|610.32|607.92|610.13|607.73|0
1631192100000|2021-09-09 12:55:00|610.32|607.92|610.7|608.3|610.7|608.3|610.32|607.92|0
1631192110000|2021-09-09 12:55:10|610.9|608.5|611.09|608.69|611.09|608.69|610.9|608.5|0
1631192130000|2021-09-09 12:55:30|610.9|608.5|610.9|608.5|610.9|608.5|610.9|608.5|0
1631192140000|2021-09-09 12:55:40|610.7|608.3|610.51|608.11|610.7|608.3|610.51|608.11|0
1631192150000|2021-09-09 12:55:50|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631192160000|2021-09-09 12:56:00|610.32|607.92|610.12|607.72|610.32|607.92|610.12|607.72|0
1631192170000|2021-09-09 12:56:10|609.74|607.34|609.74|607.34|609.93|607.53|609.74|607.34|0
1631192180000|2021-09-09 12:56:20|609.93|607.53|610.32|607.92|610.32|607.92|609.93|607.53|0
1631192190000|2021-09-09 12:56:30|610.12|607.72|610.22|607.82|610.22|607.82|610.12|607.72|0
1631192200000|2021-09-09 12:56:40|610.12|607.72|610.32|607.92|610.32|607.92|610.12|607.72|0
1631192210000|2021-09-09 12:56:50|610.51|608.11|610.51|608.11|610.51|608.11|610.51|608.11|0
1631192220000|2021-09-09 12:57:00|610.7|608.3|610.7|608.3|610.7|608.3|610.7|608.3|0
1631192240000|2021-09-09 12:57:20|610.51|608.11|610.7|608.3|610.7|608.3|610.51|608.11|0
1631192270000|2021-09-09 12:57:50|610.32|607.92|610.32|607.92|610.32|607.92|610.32|607.92|0
1631192280000|2021-09-09 12:58:00|609.93|607.53|609.93|607.53|610.12|607.72|609.93|607.53|0
1631192290000|2021-09-09 12:58:10|610.12|607.72|609.93|607.53|610.12|607.72|609.93|607.53|0
1631192300000|2021-09-09 12:58:20|610.12|607.72|610.12|607.72|610.32|607.92|610.12|607.72|0
1631192320000|2021-09-09 12:58:40|609.93|607.53|609.93|607.53|609.93|607.53|609.74|607.34|0
1631192330000|2021-09-09 12:58:50|609.74|607.34|609.74|607.34|609.74|607.34|609.74|607.34|0
1631192340000|2021-09-09 12:59:00|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192370000|2021-09-09 12:59:30|609.35|606.95|609.16|606.76|609.35|606.95|609.16|606.76|0
1631192380000|2021-09-09 12:59:40|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631192390000|2021-09-09 12:59:50|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192400000|2021-09-09 13:00:00|609.83|607.43|609.54|607.14|609.83|607.43|609.54|607.14|0
1631192430000|2021-09-09 13:00:30|609.74|607.34|609.74|607.34|609.74|607.34|609.54|607.14|0
1631192440000|2021-09-09 13:00:40|609.54|607.14|609.74|607.34|609.74|607.34|609.54|607.14|0
1631192450000|2021-09-09 13:00:50|609.54|607.14|609.35|606.95|609.54|607.14|609.35|606.95|0
1631192460000|2021-09-09 13:01:00|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192470000|2021-09-09 13:01:10|609.35|606.95|609.35|606.95|609.54|607.14|609.35|606.95|0
1631192480000|2021-09-09 13:01:20|609.54|607.14|609.35|606.95|609.54|607.14|609.35|606.95|0
1631192500000|2021-09-09 13:01:40|609.54|607.14|609.35|606.95|609.54|607.14|609.35|606.95|0
1631192510000|2021-09-09 13:01:50|609.16|606.76|609.35|606.95|609.35|606.95|609.16|606.76|0
1631192540000|2021-09-09 13:02:20|609.16|606.76|609.16|606.76|609.35|606.95|609.16|606.76|0
1631192560000|2021-09-09 13:02:40|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631192570000|2021-09-09 13:02:50|609.16|606.76|609.35|606.95|609.35|606.95|609.16|606.76|0
1631192580000|2021-09-09 13:03:00|609.16|606.76|609.16|606.76|609.35|606.95|609.16|606.76|0
1631192630000|2021-09-09 13:03:50|608.77|606.37|608.77|606.37|608.77|606.37|608.77|606.37|0
1631192650000|2021-09-09 13:04:10|608.96|606.56|608.96|606.56|609.16|606.76|608.96|606.56|0
1631192660000|2021-09-09 13:04:20|609.16|606.76|609.16|606.76|609.16|606.76|608.96|606.56|0
1631192710000|2021-09-09 13:05:10|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631192760000|2021-09-09 13:06:00|608.77|606.37|608.77|606.37|608.96|606.56|608.77|606.37|0
1631192790000|2021-09-09 13:06:30|608.86|606.46|608.77|606.37|608.86|606.46|608.77|606.37|0
1631192810000|2021-09-09 13:06:50|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631192820000|2021-09-09 13:07:00|609.15|606.75|609.35|606.95|609.35|606.95|609.15|606.75|0
1631192850000|2021-09-09 13:07:30|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192860000|2021-09-09 13:07:40|609.35|606.95|609.35|606.95|609.35|606.95|609.25|606.85|0
1631192870000|2021-09-09 13:07:50|609.54|607.14|609.73|607.33|609.73|607.33|609.54|607.14|0
1631192880000|2021-09-09 13:08:00|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192890000|2021-09-09 13:08:10|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631192900000|2021-09-09 13:08:20|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631192910000|2021-09-09 13:08:30|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631192920000|2021-09-09 13:08:40|608.96|606.56|609.15|606.75|609.15|606.75|608.96|606.56|0
1631192930000|2021-09-09 13:08:50|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631192940000|2021-09-09 13:09:00|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631192950000|2021-09-09 13:09:10|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631192960000|2021-09-09 13:09:20|609.73|607.33|609.73|607.33|609.73|607.33|609.73|607.33|0
1631192970000|2021-09-09 13:09:30|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631192980000|2021-09-09 13:09:40|609.73|607.33|609.54|607.14|609.73|607.33|609.54|607.14|0
1631192990000|2021-09-09 13:09:50|609.73|607.33|609.54|607.14|609.73|607.33|609.54|607.14|0
1631193000000|2021-09-09 13:10:00|609.73|607.33|609.15|606.75|609.73|607.33|609.15|606.75|0
1631193020000|2021-09-09 13:10:20|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631193030000|2021-09-09 13:10:30|608.77|606.37|608.77|606.37|608.96|606.56|608.77|606.37|0
1631193050000|2021-09-09 13:10:50|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631193060000|2021-09-09 13:11:00|609.15|606.75|608.96|606.56|609.15|606.75|608.96|606.56|0
1631193070000|2021-09-09 13:11:10|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193080000|2021-09-09 13:11:20|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631193090000|2021-09-09 13:11:30|609.35|606.95|609.54|607.14|609.54|607.14|609.35|606.95|0
1631193100000|2021-09-09 13:11:40|609.35|606.95|609.35|606.95|609.35|606.95|609.35|606.95|0
1631193110000|2021-09-09 13:11:50|609.15|606.75|609.35|606.95|609.35|606.95|609.15|606.75|0
1631193120000|2021-09-09 13:12:00|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193140000|2021-09-09 13:12:20|608.96|606.56|609.15|606.75|609.15|606.75|608.96|606.56|0
1631193160000|2021-09-09 13:12:40|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631193170000|2021-09-09 13:12:50|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193190000|2021-09-09 13:13:10|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193200000|2021-09-09 13:13:20|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193210000|2021-09-09 13:13:30|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193230000|2021-09-09 13:13:50|609.54|607.14|609.54|607.14|609.54|607.14|609.34|606.94|0
1631193240000|2021-09-09 13:14:00|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193250000|2021-09-09 13:14:10|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193260000|2021-09-09 13:14:20|609.34|606.94|609.54|607.14|609.54|607.14|609.34|606.94|0
1631193270000|2021-09-09 13:14:30|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193280000|2021-09-09 13:14:40|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193290000|2021-09-09 13:14:50|609.34|606.94|609.34|606.94|609.54|607.14|609.34|606.94|0
1631193300000|2021-09-09 13:15:00|609.54|607.14|609.34|606.94|609.54|607.14|609.34|606.94|0
1631193310000|2021-09-09 13:15:10|609.54|607.14|609.73|607.33|609.73|607.33|609.54|607.14|0
1631193320000|2021-09-09 13:15:20|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193350000|2021-09-09 13:15:50|609.73|607.33|609.34|606.94|609.73|607.33|609.34|606.94|0
1631193380000|2021-09-09 13:16:20|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193390000|2021-09-09 13:16:30|609.34|606.94|609.15|606.75|609.34|606.94|609.15|606.75|0
1631193400000|2021-09-09 13:16:40|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193420000|2021-09-09 13:17:00|609.15|606.75|609.15|606.75|609.34|606.94|609.15|606.75|0
1631193440000|2021-09-09 13:17:20|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193450000|2021-09-09 13:17:30|609.15|606.75|609.15|606.75|609.34|606.94|609.15|606.75|0
1631193460000|2021-09-09 13:17:40|609.34|606.94|609.34|606.94|609.54|607.14|609.34|606.94|0
1631193470000|2021-09-09 13:17:50|609.15|606.75|609.34|606.94|609.34|606.94|609.15|606.75|0
1631193480000|2021-09-09 13:18:00|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193490000|2021-09-09 13:18:10|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193510000|2021-09-09 13:18:30|609.73|607.33|609.73|607.33|609.73|607.33|609.54|607.14|0
1631193520000|2021-09-09 13:18:40|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193530000|2021-09-09 13:18:50|609.73|607.33|609.73|607.33|609.73|607.33|609.15|606.75|0
1631193540000|2021-09-09 13:19:00|609.54|607.14|609.54|607.14|609.73|607.33|609.54|607.14|0
1631193550000|2021-09-09 13:19:10|609.34|606.94|609.54|607.14|609.54|607.14|609.34|606.94|0
1631193560000|2021-09-09 13:19:20|609.73|607.33|609.73|607.33|609.73|607.33|609.73|607.33|0
1631193570000|2021-09-09 13:19:30|609.54|607.14|609.54|607.14|609.54|607.14|609.54|607.14|0
1631193580000|2021-09-09 13:19:40|609.73|607.33|609.54|607.14|609.73|607.33|609.54|607.14|0
1631193590000|2021-09-09 13:19:50|609.34|606.94|609.53|607.13|609.53|607.13|609.34|606.94|0
1631193600000|2021-09-09 13:20:00|609.34|606.94|609.53|607.13|609.53|607.13|609.34|606.94|0
1631193610000|2021-09-09 13:20:10|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193620000|2021-09-09 13:20:20|609.53|607.13|609.34|606.94|609.53|607.13|609.34|606.94|0
1631193630000|2021-09-09 13:20:30|609.53|607.13|609.53|607.13|609.53|607.13|609.43|607.03|0
1631193640000|2021-09-09 13:20:40|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193650000|2021-09-09 13:20:50|609.15|606.75|608.96|606.56|609.15|606.75|608.96|606.56|0
1631193660000|2021-09-09 13:21:00|609.15|606.75|609.15|606.75|609.34|606.94|609.15|606.75|0
1631193670000|2021-09-09 13:21:10|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193700000|2021-09-09 13:21:40|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193720000|2021-09-09 13:22:00|608.96|606.56|608.96|606.56|608.96|606.56|608.96|606.56|0
1631193730000|2021-09-09 13:22:10|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1631193740000|2021-09-09 13:22:20|609.15|606.75|608.95|606.55|609.15|606.75|608.95|606.55|0
1631193750000|2021-09-09 13:22:30|609.15|606.75|608.95|606.55|609.15|606.75|608.95|606.55|0
1631193760000|2021-09-09 13:22:40|609.15|606.75|608.95|606.55|609.15|606.75|608.95|606.55|0
1631193770000|2021-09-09 13:22:50|608.76|606.36|608.76|606.36|608.76|606.36|608.76|606.36|0
1631193790000|2021-09-09 13:23:10|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1631193800000|2021-09-09 13:23:20|608.76|606.36|608.95|606.55|608.95|606.55|608.76|606.36|0
1631193830000|2021-09-09 13:23:50|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193850000|2021-09-09 13:24:10|609.34|606.94|608.76|606.36|609.34|606.94|608.76|606.36|0
1631193870000|2021-09-09 13:24:30|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1631193880000|2021-09-09 13:24:40|608.76|606.36|608.76|606.36|608.95|606.55|608.76|606.36|0
1631193890000|2021-09-09 13:24:50|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1631193910000|2021-09-09 13:25:10|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631193920000|2021-09-09 13:25:20|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631193950000|2021-09-09 13:25:50|609.53|607.13|609.34|606.94|609.53|607.13|609.34|606.94|0
1631193970000|2021-09-09 13:26:10|609.15|606.75|609.34|606.94|609.34|606.94|609.15|606.75|0
1631193980000|2021-09-09 13:26:20|608.95|606.55|608.95|606.55|609.15|606.75|608.95|606.55|0
1631193990000|2021-09-09 13:26:30|608.76|606.36|609.15|606.75|609.15|606.75|608.76|606.36|0
1631194000000|2021-09-09 13:26:40|609.34|606.94|609.34|606.94|609.53|607.13|609.34|606.94|0
1631194010000|2021-09-09 13:26:50|609.15|606.75|609.53|607.13|609.53|607.13|609.15|606.75|0
1631194020000|2021-09-09 13:27:00|609.72|607.32|609.72|607.32|609.72|607.32|609.72|607.32|0
1631194030000|2021-09-09 13:27:10|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1631194040000|2021-09-09 13:27:20|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631194050000|2021-09-09 13:27:30|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1631194080000|2021-09-09 13:28:00|609.34|606.94|609.53|607.13|609.53|607.13|609.34|606.94|0
1631194090000|2021-09-09 13:28:10|609.34|606.94|608.95|606.55|609.34|606.94|608.95|606.55|0
1631194100000|2021-09-09 13:28:20|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1631194110000|2021-09-09 13:28:30|609.34|606.94|609.15|606.75|609.34|606.94|609.15|606.75|0
1631194130000|2021-09-09 13:28:50|608.95|606.55|609.04|606.64|609.04|606.64|608.95|606.55|0
1631194140000|2021-09-09 13:29:00|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1631194150000|2021-09-09 13:29:10|609.34|606.94|609.34|606.94|609.34|606.94|609.34|606.94|0
1631194160000|2021-09-09 13:29:20|609.53|607.13|609.53|607.13|609.53|607.13|609.53|607.13|0
1631194170000|2021-09-09 13:29:30|609.34|606.94|609.14|606.74|609.34|606.94|609.14|606.74|0
1631194180000|2021-09-09 13:29:40|609.34|606.94|609.34|606.94|609.34|606.94|609.14|606.74|0
1631194190000|2021-09-09 13:29:50|609.14|606.74|609.14|606.74|609.14|606.74|609.14|606.74|0
1631194200000|2021-09-09 13:30:00|608.95|606.55|608.76|606.36|608.95|606.55|608.76|606.36|0
1631194210000|2021-09-09 13:30:10|609.14|606.74|609.14|606.74|609.14|606.74|608.95|606.55|0
1631194220000|2021-09-09 13:30:20|608.95|606.55|609.34|606.94|609.34|606.94|608.76|606.36|0
1631194230000|2021-09-09 13:30:30|609.53|607.13|609.92|607.52|609.92|607.52|609.53|607.13|0
1631194240000|2021-09-09 13:30:40|610.11|607.71|610.11|607.71|610.3|607.9|610.11|607.71|0
1631194250000|2021-09-09 13:30:50|609.92|607.52|609.34|606.94|609.92|607.52|609.34|606.94|0
1631194260000|2021-09-09 13:31:00|608.95|606.55|607.99|605.59|608.95|606.55|607.99|605.59|0
1631194270000|2021-09-09 13:31:10|607.6|605.2|608.57|606.17|608.95|606.55|607.6|605.2|0
1631194280000|2021-09-09 13:31:20|608.37|605.97|608.37|605.97|608.76|606.36|608.37|605.97|0
1631194290000|2021-09-09 13:31:30|608.57|606.17|607.79|605.39|608.57|606.17|607.79|605.39|0
1631194300000|2021-09-09 13:31:40|607.99|605.59|607.99|605.59|608.18|605.78|607.99|605.59|0
1631194310000|2021-09-09 13:31:50|607.79|605.39|607.6|605.2|607.99|605.59|607.6|605.2|0
1631194320000|2021-09-09 13:32:00|607.79|605.39|607.99|605.59|608.18|605.78|607.79|605.39|0
1631194330000|2021-09-09 13:32:10|607.79|605.39|607.99|605.59|608.37|605.97|607.79|605.39|0
1631194340000|2021-09-09 13:32:20|607.79|605.39|607.79|605.39|607.79|605.39|607.79|605.39|0
1631194350000|2021-09-09 13:32:30|608.18|605.78|607.79|605.39|608.18|605.78|607.79|605.39|0
1631194360000|2021-09-09 13:32:40|608.18|605.78|607.99|605.59|608.18|605.78|607.6|605.2|0
1631194370000|2021-09-09 13:32:50|608.18|605.78|608.18|605.78|608.18|605.78|608.18|605.78|0
1631194380000|2021-09-09 13:33:00|608.37|605.97|608.76|606.36|608.76|606.36|608.37|605.97|0
1631194390000|2021-09-09 13:33:10|608.95|606.55|609.34|606.94|609.34|606.94|608.76|606.36|0
1631194400000|2021-09-09 13:33:20|609.72|607.32|609.92|607.52|609.92|607.52|609.53|607.13|0
1631194410000|2021-09-09 13:33:30|610.11|607.71|610.49|608.09|610.49|608.09|610.11|607.71|0
1631194420000|2021-09-09 13:33:40|610.88|608.48|610.49|608.09|610.88|608.48|610.49|608.09|0
1631194430000|2021-09-09 13:33:50|610.88|608.48|610.3|607.9|610.88|608.48|610.3|607.9|0
1631194440000|2021-09-09 13:34:00|610.49|608.09|611.07|608.67|611.07|608.67|610.3|607.9|0
1631194450000|2021-09-09 13:34:10|611.27|608.87|611.85|609.45|611.85|609.45|611.27|608.87|0
1631194460000|2021-09-09 13:34:20|612.04|609.64|612.62|610.22|612.62|610.22|612.04|609.64|0
1631194480000|2021-09-09 13:34:40|613.01|610.61|612.62|610.22|613.2|610.8|612.62|610.22|0
1631194490000|2021-09-09 13:34:50|612.81|610.41|612.43|610.03|612.81|610.41|612.43|610.03|0
1631194500000|2021-09-09 13:35:00|613.2|610.8|613.59|611.19|613.59|611.19|613.2|610.8|0
1631194510000|2021-09-09 13:35:10|613.78|611.38|614.17|611.77|614.17|611.77|613.78|611.38|0
1631194520000|2021-09-09 13:35:20|614.36|611.96|614.36|611.96|614.55|612.15|614.36|611.96|0
1631194530000|2021-09-09 13:35:30|614.55|612.15|614.36|611.96|614.55|612.15|614.36|611.96|0
1631194540000|2021-09-09 13:35:40|614.17|611.77|614.36|611.96|614.36|611.96|614.17|611.77|0
1631194550000|2021-09-09 13:35:50|613.97|611.57|614.17|611.77|614.17|611.77|613.97|611.57|0
1631194560000|2021-09-09 13:36:00|613.97|611.57|613.59|611.19|613.97|611.57|613.59|611.19|0
1631194570000|2021-09-09 13:36:10|613.39|610.99|613.78|611.38|613.78|611.38|613.39|610.99|0
1631194580000|2021-09-09 13:36:20|613.59|611.19|613.59|611.19|613.59|611.19|613.59|611.19|0
1631194590000|2021-09-09 13:36:30|613.97|611.57|614.36|611.96|614.36|611.96|613.97|611.57|0
1631194600000|2021-09-09 13:36:40|614.55|612.15|614.94|612.54|614.94|612.54|614.55|612.15|0
1631194610000|2021-09-09 13:36:50|614.75|612.35|615.13|612.73|615.13|612.73|614.75|612.35|0
1631194620000|2021-09-09 13:37:00|615.33|612.93|615.33|612.93|615.33|612.93|615.13|612.73|0
1631194630000|2021-09-09 13:37:10|615.52|613.12|615.33|612.93|615.52|613.12|615.13|612.73|0
1631194640000|2021-09-09 13:37:20|615.52|613.12|615.72|613.32|615.72|613.32|615.52|613.12|0
1631194650000|2021-09-09 13:37:30|615.91|613.51|615.91|613.51|615.91|613.51|615.72|613.32|0
1631194660000|2021-09-09 13:37:40|616.1|613.7|616.49|614.09|616.49|614.09|616.1|613.7|0
1631194670000|2021-09-09 13:37:50|616.3|613.9|616.88|614.48|616.88|614.48|616.3|613.9|0
1631194680000|2021-09-09 13:38:00|617.07|614.67|617.46|615.06|617.46|615.06|617.07|614.67|0
1631194690000|2021-09-09 13:38:10|617.27|614.87|617.27|614.87|617.46|615.06|617.27|614.87|0
1631194700000|2021-09-09 13:38:20|617.07|614.67|617.27|614.87|617.27|614.87|616.88|614.48|0
1631194710000|2021-09-09 13:38:30|617.46|615.06|617.07|614.67|617.46|615.06|617.07|614.67|0
1631194720000|2021-09-09 13:38:40|616.88|614.48|617.07|614.67|617.07|614.67|616.88|614.48|0
1631194730000|2021-09-09 13:38:50|617.27|614.87|617.07|614.67|617.27|614.87|617.07|614.67|0
1631194740000|2021-09-09 13:39:00|617.27|614.87|616.88|614.48|617.27|614.87|616.88|614.48|0
1631194750000|2021-09-09 13:39:10|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1631194760000|2021-09-09 13:39:20|616.88|614.48|617.07|614.67|617.07|614.67|616.88|614.48|0
1631194770000|2021-09-09 13:39:30|616.88|614.48|616.3|613.9|616.88|614.48|616.3|613.9|0
1631194780000|2021-09-09 13:39:40|616.49|614.09|616.3|613.9|616.49|614.09|616.3|613.9|0
1631194790000|2021-09-09 13:39:50|616.49|614.09|616.49|614.09|616.49|614.09|616.3|613.9|0
1631194800000|2021-09-09 13:40:00|616.68|614.28|617.46|615.06|617.46|615.06|616.49|614.09|0
1631194810000|2021-09-09 13:40:10|617.27|614.87|617.07|614.67|617.27|614.87|617.07|614.67|0
1631194820000|2021-09-09 13:40:20|617.27|614.87|617.65|615.25|617.65|615.25|617.27|614.87|0
1631194830000|2021-09-09 13:40:30|617.85|615.45|617.65|615.25|617.85|615.45|617.65|615.25|0
1631194840000|2021-09-09 13:40:40|617.46|615.06|617.27|614.87|617.46|615.06|617.07|614.67|0
1631194850000|2021-09-09 13:40:50|617.65|615.25|617.07|614.67|617.65|615.25|617.07|614.67|0
1631194860000|2021-09-09 13:41:00|617.27|614.87|616.68|614.28|617.27|614.87|616.68|614.28|0
1631194870000|2021-09-09 13:41:10|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1631194880000|2021-09-09 13:41:20|617.27|614.87|617.85|615.45|617.85|615.45|617.27|614.87|0
1631194890000|2021-09-09 13:41:30|618.04|615.64|617.65|615.25|618.04|615.64|617.65|615.25|0
1631194900000|2021-09-09 13:41:40|617.85|615.45|617.26|614.86|617.85|615.45|617.26|614.86|0
1631194910000|2021-09-09 13:41:50|617.46|615.06|617.07|614.67|617.46|615.06|617.07|614.67|0
1631194920000|2021-09-09 13:42:00|617.26|614.86|617.46|615.06|617.46|615.06|617.26|614.86|0
1631194930000|2021-09-09 13:42:10|617.26|614.86|617.26|614.86|617.46|615.06|617.26|614.86|0
1631194940000|2021-09-09 13:42:20|616.88|614.48|616.88|614.48|616.88|614.48|616.88|614.48|0
1631194950000|2021-09-09 13:42:30|617.07|614.67|616.49|614.09|617.07|614.67|616.49|614.09|0
1631194960000|2021-09-09 13:42:40|616.68|614.28|616.68|614.28|616.68|614.28|616.68|614.28|0
1631194970000|2021-09-09 13:42:50|616.49|614.09|616.68|614.28|616.68|614.28|616.49|614.09|0
1631194980000|2021-09-09 13:43:00|616.49|614.09|616.1|613.7|616.68|614.28|616.1|613.7|0
1631194990000|2021-09-09 13:43:10|616.29|613.89|616.1|613.7|616.29|613.89|616.1|613.7|0
1631195000000|2021-09-09 13:43:20|615.91|613.51|617.07|614.67|617.07|614.67|615.91|613.51|0
1631195010000|2021-09-09 13:43:30|616.88|614.48|616.88|614.48|616.88|614.48|616.88|614.48|0
1631195020000|2021-09-09 13:43:40|616.68|614.28|616.29|613.89|616.68|614.28|616.1|613.7|0
1631195030000|2021-09-09 13:43:50|616.88|614.48|616.88|614.48|616.88|614.48|616.68|614.28|0
1631195040000|2021-09-09 13:44:00|616.68|614.28|616.68|614.28|616.88|614.48|616.68|614.28|0
1631195050000|2021-09-09 13:44:10|616.49|614.09|616.68|614.28|616.68|614.28|616.49|614.09|0
1631195060000|2021-09-09 13:44:20|616.49|614.09|617.07|614.67|617.07|614.67|616.49|614.09|0
1631195070000|2021-09-09 13:44:30|617.26|614.86|617.07|614.67|617.26|614.86|617.07|614.67|0
1631195080000|2021-09-09 13:44:40|617.26|614.86|617.07|614.67|617.26|614.86|617.07|614.67|0
1631195090000|2021-09-09 13:44:50|617.26|614.86|617.07|614.67|617.26|614.86|617.07|614.67|0
1631195100000|2021-09-09 13:45:00|617.46|615.06|617.85|615.45|617.85|615.45|617.46|615.06|0
1631195110000|2021-09-09 13:45:10|618.04|615.64|618.82|616.42|618.82|616.42|618.04|615.64|0
1631195120000|2021-09-09 13:45:20|619.01|616.61|618.82|616.42|619.01|616.61|618.62|616.22|0
1631195130000|2021-09-09 13:45:30|618.43|616.03|618.43|616.03|618.62|616.22|618.43|616.03|0
1631195140000|2021-09-09 13:45:40|617.65|615.25|617.46|615.06|617.65|615.25|617.46|615.06|0
1631195150000|2021-09-09 13:45:50|617.65|615.25|617.46|615.06|617.85|615.45|617.46|615.06|0
1631195160000|2021-09-09 13:46:00|617.26|614.86|617.46|615.06|617.46|615.06|617.26|614.86|0
1631195170000|2021-09-09 13:46:10|617.26|614.86|617.46|615.06|617.46|615.06|617.26|614.86|0
1631195180000|2021-09-09 13:46:20|617.26|614.86|617.65|615.25|617.65|615.25|617.26|614.86|0
1631195190000|2021-09-09 13:46:30|617.46|615.06|617.26|614.86|617.46|615.06|617.26|614.86|0
1631195200000|2021-09-09 13:46:40|617.07|614.67|616.68|614.28|617.07|614.67|616.68|614.28|0
1631195210000|2021-09-09 13:46:50|616.49|614.09|616.49|614.09|616.49|614.09|616.29|613.89|0
1631195220000|2021-09-09 13:47:00|616.29|613.89|616.1|613.7|616.29|613.89|615.91|613.51|0
1631195230000|2021-09-09 13:47:10|615.91|613.51|616.1|613.7|616.1|613.7|615.91|613.51|0
1631195240000|2021-09-09 13:47:20|615.91|613.51|615.71|613.31|615.91|613.51|615.71|613.31|0
1631195250000|2021-09-09 13:47:30|615.91|613.51|616.29|613.89|616.29|613.89|615.91|613.51|0
1631195260000|2021-09-09 13:47:40|616.68|614.28|616.68|614.28|616.68|614.28|616.49|614.09|0
1631195270000|2021-09-09 13:47:50|616.87|614.47|617.07|614.67|617.07|614.67|616.87|614.47|0
1631195280000|2021-09-09 13:48:00|616.87|614.47|617.07|614.67|617.07|614.67|616.87|614.47|0
1631195290000|2021-09-09 13:48:10|617.26|614.86|617.46|615.06|617.46|615.06|617.26|614.86|0
1631195310000|2021-09-09 13:48:30|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1631195320000|2021-09-09 13:48:40|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1631195330000|2021-09-09 13:48:50|617.07|614.67|617.26|614.86|617.26|614.86|617.07|614.67|0
1631195340000|2021-09-09 13:49:00|617.46|615.06|617.46|615.06|617.65|615.25|617.46|615.06|0
1631195350000|2021-09-09 13:49:10|617.26|614.86|617.07|614.67|617.26|614.86|617.07|614.67|0
1631195360000|2021-09-09 13:49:20|616.87|614.47|617.07|614.67|617.07|614.67|616.87|614.47|0
1631195370000|2021-09-09 13:49:30|616.87|614.47|617.46|615.06|617.46|615.06|616.87|614.47|0
1631195380000|2021-09-09 13:49:40|617.26|614.86|616.87|614.47|617.26|614.86|616.87|614.47|0
1631195390000|2021-09-09 13:49:50|617.07|614.67|617.07|614.67|617.07|614.67|617.07|614.67|0
1631195400000|2021-09-09 13:50:00|617.46|615.06|617.46|615.06|617.46|615.06|617.46|615.06|0
1631195410000|2021-09-09 13:50:10|617.26|614.86|617.65|615.25|617.65|615.25|617.26|614.86|0
1631195420000|2021-09-09 13:50:20|617.84|615.44|618.04|615.64|618.04|615.64|617.84|615.44|0
1631195430000|2021-09-09 13:50:30|618.23|615.83|618.04|615.64|618.23|615.83|618.04|615.64|0
1631195440000|2021-09-09 13:50:40|618.23|615.83|618.62|616.22|618.62|616.22|618.23|615.83|0
1631195460000|2021-09-09 13:51:00|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1631195470000|2021-09-09 13:51:10|618.81|616.41|618.43|616.03|618.81|616.41|618.43|616.03|0
1631195480000|2021-09-09 13:51:20|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1631195490000|2021-09-09 13:51:30|618.62|616.22|618.42|616.02|618.62|616.22|618.42|616.02|0
1631195500000|2021-09-09 13:51:40|618.62|616.22|618.42|616.02|618.62|616.22|618.42|616.02|0
1631195520000|2021-09-09 13:52:00|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1631195530000|2021-09-09 13:52:10|619.01|616.61|619.4|617|619.4|617|619.01|616.61|0
1631195540000|2021-09-09 13:52:20|618.81|616.41|618.81|616.41|619.01|616.61|618.81|616.41|0
1631195550000|2021-09-09 13:52:30|619.01|616.61|619.2|616.8|619.2|616.8|619.01|616.61|0
1631195560000|2021-09-09 13:52:40|619.4|617|619.4|617|619.4|617|619.2|616.8|0
1631195570000|2021-09-09 13:52:50|619.01|616.61|618.81|616.41|619.01|616.61|618.81|616.41|0
1631195580000|2021-09-09 13:53:00|618.62|616.22|618.81|616.41|618.81|616.41|618.42|616.02|0
1631195590000|2021-09-09 13:53:10|619.01|616.61|618.81|616.41|619.01|616.61|618.81|616.41|0
1631195600000|2021-09-09 13:53:20|618.62|616.22|618.62|616.22|618.62|616.22|618.62|616.22|0
1631195610000|2021-09-09 13:53:30|618.42|616.02|618.23|615.83|618.42|616.02|618.23|615.83|0
1631195620000|2021-09-09 13:53:40|618.42|616.02|618.42|616.02|618.42|616.02|618.23|615.83|0
1631195630000|2021-09-09 13:53:50|618.23|615.83|618.42|616.02|618.62|616.22|618.23|615.83|0
1631195640000|2021-09-09 13:54:00|618.62|616.22|618.42|616.02|618.62|616.22|618.42|616.02|0
1631195650000|2021-09-09 13:54:10|618.23|615.83|618.23|615.83|618.23|615.83|618.23|615.83|0
1631195660000|2021-09-09 13:54:20|618.42|616.02|618.42|616.02|618.42|616.02|618.23|615.83|0
1631195670000|2021-09-09 13:54:30|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1631195680000|2021-09-09 13:54:40|618.62|616.22|618.62|616.22|618.81|616.41|618.62|616.22|0
1631195690000|2021-09-09 13:54:50|618.42|616.02|618.23|615.83|618.42|616.02|618.23|615.83|0
1631195700000|2021-09-09 13:55:00|618.42|616.02|618.81|616.41|618.81|616.41|618.42|616.02|0
1631195720000|2021-09-09 13:55:20|618.42|616.02|618.23|615.83|618.42|616.02|618.23|615.83|0
1631195730000|2021-09-09 13:55:30|618.42|616.02|618.42|616.02|618.42|616.02|618.23|615.83|0
1631195740000|2021-09-09 13:55:40|618.62|616.22|618.81|616.41|618.81|616.41|618.62|616.22|0
1631195750000|2021-09-09 13:55:50|618.62|616.22|618.62|616.22|618.62|616.22|618.42|616.02|0
1631195760000|2021-09-09 13:56:00|618.42|616.02|618.42|616.02|618.42|616.02|618.42|616.02|0
1631195770000|2021-09-09 13:56:10|618.23|615.83|617.84|615.44|618.23|615.83|617.84|615.44|0
1631195780000|2021-09-09 13:56:20|618.03|615.63|617.84|615.44|618.03|615.63|617.84|615.44|0
1631195790000|2021-09-09 13:56:30|617.65|615.25|617.06|614.66|617.65|615.25|617.06|614.66|0
1631195800000|2021-09-09 13:56:40|617.26|614.86|617.84|615.44|617.84|615.44|617.06|614.66|0
1631195810000|2021-09-09 13:56:50|617.65|615.25|617.45|615.05|617.65|615.25|617.45|615.05|0
1631195820000|2021-09-09 13:57:00|617.65|615.25|617.65|615.25|617.84|615.44|617.65|615.25|0
1631195830000|2021-09-09 13:57:10|617.45|615.05|617.26|614.86|617.45|615.05|617.26|614.86|0
1631195850000|2021-09-09 13:57:30|617.06|614.66|617.26|614.86|617.26|614.86|617.06|614.66|0
1631195860000|2021-09-09 13:57:40|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1631195870000|2021-09-09 13:57:50|617.26|614.86|617.26|614.86|617.45|615.05|617.06|614.66|0
1631195880000|2021-09-09 13:58:00|617.45|615.05|617.65|615.25|617.65|615.25|617.45|615.05|0
1631195890000|2021-09-09 13:58:10|617.45|615.05|617.45|615.05|617.65|615.25|617.45|615.05|0
1631195900000|2021-09-09 13:58:20|617.26|614.86|617.06|614.66|617.45|615.05|617.06|614.66|0
1631195920000|2021-09-09 13:58:40|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1631195930000|2021-09-09 13:58:50|617.45|615.05|617.65|615.25|617.65|615.25|617.45|615.05|0
1631195940000|2021-09-09 13:59:00|617.45|615.05|617.45|615.05|617.65|615.25|617.45|615.05|0
1631195950000|2021-09-09 13:59:10|617.65|615.25|617.45|615.05|617.65|615.25|617.45|615.05|0
1631195960000|2021-09-09 13:59:20|617.65|615.25|617.26|614.86|617.65|615.25|617.26|614.86|0
1631195970000|2021-09-09 13:59:30|617.45|615.05|617.84|615.44|617.84|615.44|617.45|615.05|0
1631195980000|2021-09-09 13:59:40|617.65|615.25|617.84|615.44|617.84|615.44|617.65|615.25|0
1631195990000|2021-09-09 13:59:50|617.65|615.25|617.65|615.25|617.65|615.25|617.65|615.25|0
1631196000000|2021-09-09 14:00:00|617.84|615.44|617.45|615.05|617.84|615.44|617.45|615.05|0
1631196010000|2021-09-09 14:00:10|617.26|614.86|617.26|614.86|617.26|614.86|617.26|614.86|0
1631196030000|2021-09-09 14:00:30|617.06|614.66|617.06|614.66|617.06|614.66|617.06|614.66|0
1631196040000|2021-09-09 14:00:40|616.67|614.27|617.06|614.66|617.06|614.66|616.67|614.27|0
1631196050000|2021-09-09 14:00:50|616.87|614.47|616.87|614.47|617.06|614.66|616.87|614.47|0
1631196060000|2021-09-09 14:01:00|617.06|614.66|617.06|614.66|617.06|614.66|616.87|614.47|0
1631196070000|2021-09-09 14:01:10|616.87|614.47|616.87|614.47|616.87|614.47|616.87|614.47|0
1631196080000|2021-09-09 14:01:20|616.48|614.08|616.48|614.08|616.67|614.27|616.48|614.08|0
1631196090000|2021-09-09 14:01:30|616.67|614.27|616.48|614.08|616.67|614.27|616.48|614.08|0
1631196100000|2021-09-09 14:01:40|616.87|614.47|617.26|614.86|617.26|614.86|616.87|614.47|0
1631196110000|2021-09-09 14:01:50|617.45|615.05|617.84|615.44|617.84|615.44|617.45|615.05|0
1631196120000|2021-09-09 14:02:00|618.03|615.63|618.61|616.21|618.61|616.21|617.84|615.44|0
1631196140000|2021-09-09 14:02:20|618.42|616.02|618.61|616.21|618.81|616.41|618.42|616.02|0
1631196150000|2021-09-09 14:02:30|618.23|615.83|618.81|616.41|618.81|616.41|618.23|615.83|0
1631196160000|2021-09-09 14:02:40|619.2|616.8|618.81|616.41|619.2|616.8|618.81|616.41|0
1631196170000|2021-09-09 14:02:50|619|616.6|618.81|616.41|619|616.6|618.81|616.41|0
1631196180000|2021-09-09 14:03:00|619|616.6|619.2|616.8|619.39|616.99|619|616.6|0
1631196190000|2021-09-09 14:03:10|619.39|616.99|619.78|617.38|619.78|617.38|619.39|616.99|0
1631196200000|2021-09-09 14:03:20|619.97|617.57|619.58|617.18|619.97|617.57|619.58|617.18|0
1631196210000|2021-09-09 14:03:30|619.39|616.99|619.78|617.38|619.78|617.38|619.39|616.99|0
1631196220000|2021-09-09 14:03:40|619.39|616.99|619.2|616.8|619.39|616.99|619.2|616.8|0
1631196230000|2021-09-09 14:03:50|619.39|616.99|619.78|617.38|619.78|617.38|619.39|616.99|0
1631196240000|2021-09-09 14:04:00|619.39|616.99|619.39|616.99|619.58|617.18|619.39|616.99|0
1631196250000|2021-09-09 14:04:10|619.58|617.18|619.39|616.99|619.58|617.18|619.39|616.99|0
1631196260000|2021-09-09 14:04:20|619.58|617.18|619.78|617.38|619.78|617.38|619.58|617.18|0
1631196270000|2021-09-09 14:04:30|619.97|617.57|619.78|617.38|619.97|617.57|619.78|617.38|0
1631196280000|2021-09-09 14:04:40|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1631196290000|2021-09-09 14:04:50|619.78|617.38|619.78|617.38|619.78|617.38|619.78|617.38|0
1631196300000|2021-09-09 14:05:00|619.58|617.18|619.2|616.8|619.58|617.18|619.2|616.8|0
1631196310000|2021-09-09 14:05:10|619.39|616.99|619.58|617.18|619.58|617.18|619.39|616.99|0
1631196330000|2021-09-09 14:05:30|619.39|616.99|619.2|616.8|619.39|616.99|619.2|616.8|0
1631196360000|2021-09-09 14:06:00|619.39|616.99|619.58|617.18|619.58|617.18|619.39|616.99|0
1631196370000|2021-09-09 14:06:10|619.78|617.38|619.58|617.18|619.78|617.38|619.58|617.18|0
1631196380000|2021-09-09 14:06:20|619.78|617.38|619.78|617.38|619.78|617.38|619.78|617.38|0
1631196390000|2021-09-09 14:06:30|619.97|617.57|619.97|617.57|619.97|617.57|619.97|617.57|0
1631196400000|2021-09-09 14:06:40|620.17|617.77|620.36|617.96|620.36|617.96|620.17|617.77|0
1631196410000|2021-09-09 14:06:50|620.17|617.77|620.17|617.77|620.17|617.77|620.17|617.77|0
1631196420000|2021-09-09 14:07:00|620.36|617.96|620.75|618.35|620.75|618.35|620.36|617.96|0
1631196430000|2021-09-09 14:07:10|620.55|618.15|620.75|618.35|620.75|618.35|620.55|618.15|0
1631196440000|2021-09-09 14:07:20|621.14|618.74|621.14|618.74|621.14|618.74|621.14|618.74|0
1631196450000|2021-09-09 14:07:30|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1631196460000|2021-09-09 14:07:40|621.53|619.13|621.33|618.93|621.72|619.32|621.33|618.93|0
1631196470000|2021-09-09 14:07:50|621.72|619.32|621.72|619.32|621.72|619.32|621.53|619.13|0
1631196480000|2021-09-09 14:08:00|621.53|619.13|621.33|618.93|621.72|619.32|621.33|618.93|0
1631196490000|2021-09-09 14:08:10|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1631196500000|2021-09-09 14:08:20|621.14|618.74|620.94|618.54|621.14|618.74|620.94|618.54|0
1631196510000|2021-09-09 14:08:30|621.14|618.74|621.14|618.74|621.33|618.93|621.14|618.74|0
1631196520000|2021-09-09 14:08:40|621.33|618.93|621.33|618.93|621.33|618.93|621.33|618.93|0
1631196530000|2021-09-09 14:08:50|621.42|619.02|621.33|618.93|621.42|619.02|621.33|618.93|0
1631196540000|2021-09-09 14:09:00|621.53|619.13|621.14|618.74|621.53|619.13|621.14|618.74|0
1631196550000|2021-09-09 14:09:10|621.33|618.93|621.33|618.93|621.33|618.93|621.14|618.74|0
1631196560000|2021-09-09 14:09:20|621.14|618.74|621.14|618.74|621.14|618.74|620.94|618.54|0
1631196580000|2021-09-09 14:09:40|620.94|618.54|620.94|618.54|620.94|618.54|620.94|618.54|0
1631196590000|2021-09-09 14:09:50|620.75|618.35|620.36|617.96|620.75|618.35|620.36|617.96|0
1631196600000|2021-09-09 14:10:00|620.55|618.15|620.55|618.15|620.75|618.35|620.55|618.15|0
1631196610000|2021-09-09 14:10:10|620.36|617.96|620.75|618.35|620.75|618.35|620.16|617.76|0
1631196620000|2021-09-09 14:10:20|620.94|618.54|620.75|618.35|620.94|618.54|620.75|618.35|0
1631196630000|2021-09-09 14:10:30|620.55|618.15|620.26|617.86|623.67|621.27|620.26|617.86|0
1631196640000|2021-09-09 14:10:40|620.46|618.06|616.88|614.48|620.46|618.06|616.88|614.48|0
1631196650000|2021-09-09 14:10:50|616.69|614.29|618.91|616.51|618.91|616.51|616.69|614.29|0
1631196660000|2021-09-09 14:11:00|619.11|616.71|619.3|616.9|619.3|616.9|619.11|616.71|0
1631196670000|2021-09-09 14:11:10|619.11|616.71|619.3|616.9|619.3|616.9|619.11|616.71|0
1631196680000|2021-09-09 14:11:20|619.11|616.71|619.11|616.71|619.3|616.9|619.11|616.71|0
1631196690000|2021-09-09 14:11:30|619.3|616.9|618.91|616.51|619.3|616.9|618.91|616.51|0
1631196700000|2021-09-09 14:11:40|619.11|616.71|619.3|616.9|619.3|616.9|619.11|616.71|0
1631196710000|2021-09-09 14:11:50|619.11|616.71|619.11|616.71|619.11|616.71|619.11|616.71|0
1631196720000|2021-09-09 14:12:00|619.3|616.9|619.49|617.09|619.49|617.09|619.11|616.71|0
1631196730000|2021-09-09 14:12:10|619.69|617.29|619.49|617.09|619.69|617.29|619.49|617.09|0
1631196740000|2021-09-09 14:12:20|619.69|617.29|619.69|617.29|619.69|617.29|619.69|617.29|0
1631196750000|2021-09-09 14:12:30|619.49|617.09|619.49|617.09|619.49|617.09|619.3|616.9|0
1631196760000|2021-09-09 14:12:40|619.3|616.9|619.49|617.09|619.49|617.09|619.3|616.9|0
1631196770000|2021-09-09 14:12:50|619.69|617.29|619.69|617.29|619.69|617.29|619.69|617.29|0
1631196780000|2021-09-09 14:13:00|619.49|617.09|620.08|617.68|620.08|617.68|619.49|617.09|0
1631196790000|2021-09-09 14:13:10|619.88|617.48|619.49|617.09|619.88|617.48|619.49|617.09|0
1631196800000|2021-09-09 14:13:20|619.69|617.29|618.91|616.51|619.69|617.29|618.91|616.51|0
1631196810000|2021-09-09 14:13:30|619.1|616.7|619.3|616.9|619.3|616.9|619.1|616.7|0
1631196820000|2021-09-09 14:13:40|619.49|617.09|619.3|616.9|619.49|617.09|619.3|616.9|0
1631196830000|2021-09-09 14:13:50|618.91|616.51|619.3|616.9|619.3|616.9|618.91|616.51|0
1631196840000|2021-09-09 14:14:00|619.1|616.7|619.49|617.09|619.49|617.09|619.1|616.7|0
1631196850000|2021-09-09 14:14:10|619.3|616.9|619.69|617.29|619.69|617.29|619.3|616.9|0
1631196860000|2021-09-09 14:14:20|620.08|617.68|620.27|617.87|620.27|617.87|620.08|617.68|0
1631196870000|2021-09-09 14:14:30|620.08|617.68|619.88|617.48|620.08|617.68|619.88|617.48|0
1631196880000|2021-09-09 14:14:40|620.08|617.68|619.88|617.48|620.08|617.68|619.88|617.48|0
1631196890000|2021-09-09 14:14:50|620.08|617.68|620.27|617.87|620.27|617.87|620.08|617.68|0
1631196900000|2021-09-09 14:15:00|620.47|618.07|621.44|619.04|621.44|619.04|620.47|618.07|0
1631196910000|2021-09-09 14:15:10|621.64|619.24|620.86|618.46|621.64|619.24|620.86|618.46|0
1631196920000|2021-09-09 14:15:20|620.66|618.26|620.86|618.46|620.86|618.46|620.66|618.26|0
1631196930000|2021-09-09 14:15:30|620.27|617.87|620.47|618.07|620.47|618.07|620.27|617.87|0
1631196940000|2021-09-09 14:15:40|620.27|617.87|619.88|617.48|620.27|617.87|619.69|617.29|0
1631196950000|2021-09-09 14:15:50|619.69|617.29|619.69|617.29|619.69|617.29|619.49|617.09|0
1631196960000|2021-09-09 14:16:00|619.49|617.09|619.49|617.09|619.69|617.29|619.49|617.09|0
1631196970000|2021-09-09 14:16:10|619.3|616.9|619.1|616.7|619.3|616.9|619.1|616.7|0
1631196980000|2021-09-09 14:16:20|618.91|616.51|619.1|616.7|619.1|616.7|618.71|616.31|0
1631196990000|2021-09-09 14:16:30|618.91|616.51|618.91|616.51|619.1|616.7|618.91|616.51|0
1631197000000|2021-09-09 14:16:40|619.1|616.7|618.71|616.31|619.1|616.7|618.71|616.31|0
1631197010000|2021-09-09 14:16:50|618.91|616.51|618.91|616.51|618.91|616.51|618.91|616.51|0
1631197020000|2021-09-09 14:17:00|619.1|616.7|619.1|616.7|619.1|616.7|619.1|616.7|0
1631197030000|2021-09-09 14:17:10|618.91|616.51|618.91|616.51|618.91|616.51|618.91|616.51|0
1631197040000|2021-09-09 14:17:20|619.1|616.7|618.91|616.51|619.1|616.7|618.71|616.31|0
1631197060000|2021-09-09 14:17:40|619.1|616.7|619.1|616.7|619.1|616.7|619.1|616.7|0
1631197070000|2021-09-09 14:17:50|618.91|616.51|618.91|616.51|618.91|616.51|618.91|616.51|0
1631197090000|2021-09-09 14:18:10|618.71|616.31|618.32|615.92|618.71|616.31|618.32|615.92|0
1631197100000|2021-09-09 14:18:20|618.52|616.12|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197110000|2021-09-09 14:18:30|618.52|616.12|618.91|616.51|618.91|616.51|618.52|616.12|0
1631197120000|2021-09-09 14:18:40|619.1|616.7|619.1|616.7|619.1|616.7|618.91|616.51|0
1631197140000|2021-09-09 14:19:00|619.3|616.9|619.1|616.7|619.3|616.9|619.1|616.7|0
1631197150000|2021-09-09 14:19:10|618.91|616.51|618.71|616.31|618.91|616.51|618.71|616.31|0
1631197160000|2021-09-09 14:19:20|618.52|616.12|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197170000|2021-09-09 14:19:30|618.52|616.12|618.71|616.31|618.71|616.31|618.32|615.92|0
1631197180000|2021-09-09 14:19:40|618.52|616.12|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197190000|2021-09-09 14:19:50|618.52|616.12|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197200000|2021-09-09 14:20:00|618.13|615.73|618.32|615.92|618.32|615.92|618.13|615.73|0
1631197210000|2021-09-09 14:20:10|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197220000|2021-09-09 14:20:20|617.74|615.34|617.93|615.53|618.13|615.73|617.74|615.34|0
1631197230000|2021-09-09 14:20:30|617.74|615.34|617.74|615.34|617.93|615.53|617.74|615.34|0
1631197240000|2021-09-09 14:20:40|618.13|615.73|618.13|615.73|618.13|615.73|618.13|615.73|0
1631197250000|2021-09-09 14:20:50|618.32|615.92|618.71|616.31|618.91|616.51|618.32|615.92|0
1631197260000|2021-09-09 14:21:00|618.32|615.92|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197270000|2021-09-09 14:21:10|618.13|615.73|617.54|615.14|618.13|615.73|617.54|615.14|0
1631197280000|2021-09-09 14:21:20|617.93|615.53|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197290000|2021-09-09 14:21:30|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197300000|2021-09-09 14:21:40|618.13|615.73|618.13|615.73|618.13|615.73|617.93|615.53|0
1631197310000|2021-09-09 14:21:50|617.93|615.53|617.93|615.53|617.93|615.53|617.93|615.53|0
1631197320000|2021-09-09 14:22:00|617.74|615.34|617.93|615.53|617.93|615.53|617.74|615.34|0
1631197340000|2021-09-09 14:22:20|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197360000|2021-09-09 14:22:40|618.32|615.92|618.32|615.92|618.32|615.92|618.32|615.92|0
1631197370000|2021-09-09 14:22:50|618.52|616.12|618.32|615.92|618.52|616.12|618.32|615.92|0
1631197380000|2021-09-09 14:23:00|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197400000|2021-09-09 14:23:20|617.74|615.34|617.74|615.34|617.74|615.34|617.74|615.34|0
1631197420000|2021-09-09 14:23:40|617.93|615.53|617.93|615.53|617.93|615.53|617.93|615.53|0
1631197430000|2021-09-09 14:23:50|617.74|615.34|617.74|615.34|617.74|615.34|617.74|615.34|0
1631197440000|2021-09-09 14:24:00|617.93|615.53|618.13|615.73|618.13|615.73|617.93|615.53|0
1631197450000|2021-09-09 14:24:10|617.93|615.53|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197460000|2021-09-09 14:24:20|618.32|615.92|617.93|615.53|618.32|615.92|617.93|615.53|0
1631197470000|2021-09-09 14:24:30|617.54|615.14|617.54|615.14|617.54|615.14|617.35|614.95|0
1631197480000|2021-09-09 14:24:40|617.35|614.95|617.35|614.95|617.35|614.95|617.35|614.95|0
1631197490000|2021-09-09 14:24:50|617.54|615.14|617.54|615.14|617.74|615.34|617.54|615.14|0
1631197500000|2021-09-09 14:25:00|617.74|615.34|617.93|615.53|617.93|615.53|617.74|615.34|0
1631197510000|2021-09-09 14:25:10|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197530000|2021-09-09 14:25:30|618.13|615.73|618.32|615.92|618.52|616.12|618.13|615.73|0
1631197540000|2021-09-09 14:25:40|618.51|616.11|618.32|615.92|618.51|616.11|618.32|615.92|0
1631197550000|2021-09-09 14:25:50|618.13|615.73|617.93|615.53|618.13|615.73|617.93|615.53|0
1631197560000|2021-09-09 14:26:00|617.74|615.34|618.13|615.73|618.13|615.73|617.74|615.34|0
1631197570000|2021-09-09 14:26:10|618.32|615.92|618.51|616.11|618.51|616.11|618.32|615.92|0
1631197580000|2021-09-09 14:26:20|618.13|615.73|618.51|616.11|618.71|616.31|618.13|615.73|0
1631197590000|2021-09-09 14:26:30|618.71|616.31|618.9|616.5|618.9|616.5|618.71|616.31|0
1631197600000|2021-09-09 14:26:40|619.1|616.7|619.1|616.7|619.29|616.89|619.1|616.7|0
1631197620000|2021-09-09 14:27:00|619.29|616.89|619.1|616.7|619.29|616.89|619.1|616.7|0
1631197630000|2021-09-09 14:27:10|618.9|616.5|618.71|616.31|618.9|616.5|618.71|616.31|0
1631197640000|2021-09-09 14:27:20|618.9|616.5|619.29|616.89|619.29|616.89|618.9|616.5|0
1631197650000|2021-09-09 14:27:30|619.49|617.09|619.68|617.28|619.68|617.28|619.49|617.09|0
1631197660000|2021-09-09 14:27:40|619.49|617.09|619.49|617.09|619.49|617.09|619.29|616.89|0
1631197670000|2021-09-09 14:27:50|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1631197680000|2021-09-09 14:28:00|619.49|617.09|619.68|617.28|619.68|617.28|619.49|617.09|0
1631197690000|2021-09-09 14:28:10|619.49|617.09|619.68|617.28|619.68|617.28|619.49|617.09|0
1631197700000|2021-09-09 14:28:20|619.49|617.09|619.49|617.09|619.49|617.09|619.29|616.89|0
1631197720000|2021-09-09 14:28:40|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1631197730000|2021-09-09 14:28:50|619.49|617.09|619.49|617.09|619.49|617.09|619.49|617.09|0
1631197740000|2021-09-09 14:29:00|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1631197750000|2021-09-09 14:29:10|619.49|617.09|619.29|616.89|619.49|617.09|619.29|616.89|0
1631197760000|2021-09-09 14:29:20|619.1|616.7|619.1|616.7|619.1|616.7|618.9|616.5|0
1631197770000|2021-09-09 14:29:30|619.29|616.89|619.1|616.7|619.29|616.89|619.1|616.7|0
1631197780000|2021-09-09 14:29:40|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1631197790000|2021-09-09 14:29:50|619.1|616.7|619.1|616.7|619.1|616.7|619.1|616.7|0
1631197800000|2021-09-09 14:30:00|619.29|616.89|619.68|617.28|619.68|617.28|619.29|616.89|0
1631197810000|2021-09-09 14:30:10|619.49|617.09|619.88|617.48|619.88|617.48|619.49|617.09|0
1631197820000|2021-09-09 14:30:20|619.68|617.28|619.88|617.48|619.88|617.48|619.68|617.28|0
1631197830000|2021-09-09 14:30:30|620.07|617.67|620.27|617.87|620.27|617.87|620.07|617.67|0
1631197840000|2021-09-09 14:30:40|621.24|618.84|621.24|618.84|621.24|618.84|621.24|618.84|0
1631197850000|2021-09-09 14:30:50|621.05|618.65|621.05|618.65|621.05|618.65|621.05|618.65|0
1631197860000|2021-09-09 14:31:00|621.24|618.84|621.44|619.04|621.44|619.04|621.24|618.84|0
1631197870000|2021-09-09 14:31:10|621.24|618.84|621.05|618.65|621.24|618.84|621.05|618.65|0
1631197880000|2021-09-09 14:31:20|620.66|618.26|620.27|617.87|620.66|618.26|620.27|617.87|0
1631197890000|2021-09-09 14:31:30|620.46|618.06|620.27|617.87|620.46|618.06|620.07|617.67|0
1631197900000|2021-09-09 14:31:40|620.07|617.67|620.27|617.87|620.27|617.87|619.88|617.48|0
1631197910000|2021-09-09 14:31:50|619.88|617.48|620.27|617.87|620.27|617.87|619.88|617.48|0
1631197920000|2021-09-09 14:32:00|620.07|617.67|620.07|617.67|620.07|617.67|619.88|617.48|0
1631197930000|2021-09-09 14:32:10|620.27|617.87|620.07|617.67|620.27|617.87|620.07|617.67|0
1631197940000|2021-09-09 14:32:20|620.27|617.87|620.27|617.87|620.27|617.87|620.27|617.87|0
1631197950000|2021-09-09 14:32:30|620.46|618.06|620.07|617.67|620.46|618.06|620.07|617.67|0
1631197960000|2021-09-09 14:32:40|620.27|617.87|620.27|617.87|620.27|617.87|620.07|617.67|0
1631197980000|2021-09-09 14:33:00|620.07|617.67|619.88|617.48|620.07|617.67|619.88|617.48|0
1631197990000|2021-09-09 14:33:10|619.68|617.28|619.88|617.48|619.88|617.48|619.68|617.28|0
1631198000000|2021-09-09 14:33:20|619.68|617.28|619.88|617.48|619.88|617.48|619.68|617.28|0
1631198010000|2021-09-09 14:33:30|620.07|617.67|620.07|617.67|620.07|617.67|620.07|617.67|0
1631198020000|2021-09-09 14:33:40|619.88|617.48|620.27|617.87|620.27|617.87|619.88|617.48|0
1631198030000|2021-09-09 14:33:50|620.07|617.67|620.07|617.67|620.07|617.67|620.07|617.67|0
1631198060000|2021-09-09 14:34:20|620.26|617.86|620.07|617.67|620.26|617.86|620.07|617.67|0
1631198080000|2021-09-09 14:34:40|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1631198090000|2021-09-09 14:34:50|620.07|617.67|620.26|617.86|620.26|617.86|620.07|617.67|0
1631198100000|2021-09-09 14:35:00|620.07|617.67|619.87|617.47|620.26|617.86|619.87|617.47|0
1631198110000|2021-09-09 14:35:10|620.26|617.86|620.46|618.06|620.46|618.06|620.26|617.86|0
1631198120000|2021-09-09 14:35:20|620.65|618.25|620.26|617.86|620.65|618.25|620.26|617.86|0
1631198130000|2021-09-09 14:35:30|620.07|617.67|620.26|617.86|620.26|617.86|620.07|617.67|0
1631198140000|2021-09-09 14:35:40|620.46|618.06|620.07|617.67|620.46|618.06|620.07|617.67|0
1631198150000|2021-09-09 14:35:50|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1631198160000|2021-09-09 14:36:00|619.68|617.28|619.87|617.47|620.07|617.67|619.68|617.28|0
1631198170000|2021-09-09 14:36:10|620.07|617.67|619.87|617.47|620.07|617.67|619.87|617.47|0
1631198180000|2021-09-09 14:36:20|619.68|617.28|619.48|617.08|619.68|617.28|619.48|617.08|0
1631198190000|2021-09-09 14:36:30|619.29|616.89|619.29|616.89|619.29|616.89|619.29|616.89|0
1631198200000|2021-09-09 14:36:40|619.48|617.08|619.09|616.69|619.48|617.08|619.09|616.69|0
1631198230000|2021-09-09 14:37:10|618.9|616.5|618.51|616.11|618.9|616.5|618.51|616.11|0
1631198240000|2021-09-09 14:37:20|618.41|616.01|618.7|616.3|618.7|616.3|618.41|616.01|0
1631198250000|2021-09-09 14:37:30|618.9|616.5|618.9|616.5|619.09|616.69|618.9|616.5|0
1631198260000|2021-09-09 14:37:40|619.09|616.69|619.09|616.69|619.09|616.69|618.9|616.5|0
1631198270000|2021-09-09 14:37:50|618.9|616.5|619.09|616.69|619.09|616.69|618.9|616.5|0
1631198280000|2021-09-09 14:38:00|619.29|616.89|619.48|617.08|619.68|617.28|619.29|616.89|0
1631198290000|2021-09-09 14:38:10|619.87|617.47|619.87|617.47|620.26|617.86|619.87|617.47|0
1631198300000|2021-09-09 14:38:20|620.07|617.67|619.68|617.28|620.07|617.67|619.68|617.28|0
1631198310000|2021-09-09 14:38:30|619.77|617.37|619.87|617.47|619.87|617.47|619.68|617.28|0
1631198320000|2021-09-09 14:38:40|619.68|617.28|620.07|617.67|620.07|617.67|619.68|617.28|0
1631198330000|2021-09-09 14:38:50|620.26|617.86|620.07|617.67|620.26|617.86|620.07|617.67|0
1631198340000|2021-09-09 14:39:00|619.87|617.47|619.87|617.47|620.07|617.67|619.87|617.47|0
1631198350000|2021-09-09 14:39:10|619.68|617.28|619.68|617.28|619.68|617.28|619.68|617.28|0
1631198360000|2021-09-09 14:39:20|619.87|617.47|619.87|617.47|619.87|617.47|619.87|617.47|0
1631198370000|2021-09-09 14:39:30|620.07|617.67|619.87|617.47|620.07|617.67|619.87|617.47|0
1631198380000|2021-09-09 14:39:40|620.07|617.67|620.07|617.67|620.26|617.86|620.07|617.67|0
1631198390000|2021-09-09 14:39:50|619.68|617.28|619.68|617.28|619.68|617.28|619.68|617.28|0
1631198400000|2021-09-09 14:40:00|619.48|617.08|619.29|616.89|619.68|617.28|619.29|616.89|0
1631198410000|2021-09-09 14:40:10|619.48|617.08|619.48|617.08|619.68|617.28|619.48|617.08|0
1631198420000|2021-09-09 14:40:20|619.29|616.89|619.09|616.69|619.29|616.89|619.09|616.69|0
1631198430000|2021-09-09 14:40:30|618.9|616.5|619.29|616.89|619.29|616.89|618.9|616.5|0
1631198440000|2021-09-09 14:40:40|619.48|617.08|619.68|617.28|619.87|617.47|619.48|617.08|0
1631198450000|2021-09-09 14:40:50|619.48|617.08|619.09|616.69|619.48|617.08|619.09|616.69|0
1631198460000|2021-09-09 14:41:00|618.9|616.5|618.7|616.3|618.9|616.5|618.7|616.3|0
1631198470000|2021-09-09 14:41:10|618.51|616.11|618.51|616.11|618.7|616.3|618.51|616.11|0
1631198480000|2021-09-09 14:41:20|618.7|616.3|618.7|616.3|618.7|616.3|618.7|616.3|0
1631198490000|2021-09-09 14:41:30|618.51|616.11|618.51|616.11|618.51|616.11|618.31|615.91|0
1631198500000|2021-09-09 14:41:40|618.7|616.3|618.51|616.11|618.7|616.3|618.51|616.11|0
1631198510000|2021-09-09 14:41:50|618.31|615.91|618.12|615.72|618.31|615.91|618.12|615.72|0
1631198520000|2021-09-09 14:42:00|618.31|615.91|618.12|615.72|618.31|615.91|618.12|615.72|0
1631198530000|2021-09-09 14:42:10|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1631198540000|2021-09-09 14:42:20|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1631198550000|2021-09-09 14:42:30|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1631198560000|2021-09-09 14:42:40|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631198580000|2021-09-09 14:43:00|618.12|615.72|618.31|615.91|618.31|615.91|618.12|615.72|0
1631198590000|2021-09-09 14:43:10|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1631198610000|2021-09-09 14:43:30|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1631198620000|2021-09-09 14:43:40|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1631198650000|2021-09-09 14:44:10|617.73|615.33|617.53|615.13|617.73|615.33|617.53|615.13|0
1631198660000|2021-09-09 14:44:20|617.73|615.33|617.14|614.74|617.73|615.33|617.14|614.74|0
1631198670000|2021-09-09 14:44:30|617.34|614.94|617.34|614.94|617.34|614.94|617.34|614.94|0
1631198680000|2021-09-09 14:44:40|617.53|615.13|617.53|615.13|617.53|615.13|617.53|615.13|0
1631198690000|2021-09-09 14:44:50|617.73|615.33|617.92|615.52|617.92|615.52|617.73|615.33|0
1631198700000|2021-09-09 14:45:00|618.12|615.72|618.21|615.81|618.21|615.81|618.12|615.72|0
1631198710000|2021-09-09 14:45:10|618.31|615.91|618.51|616.11|618.51|616.11|618.31|615.91|0
1631198730000|2021-09-09 14:45:30|618.31|615.91|618.51|616.11|618.51|616.11|618.31|615.91|0
1631198740000|2021-09-09 14:45:40|618.31|615.91|618.51|616.11|618.51|616.11|618.12|615.72|0
1631198750000|2021-09-09 14:45:50|618.7|616.3|618.7|616.3|618.7|616.3|618.51|616.11|0
1631198760000|2021-09-09 14:46:00|618.9|616.5|618.9|616.5|619.29|616.89|618.9|616.5|0
1631198770000|2021-09-09 14:46:10|618.7|616.3|618.7|616.3|618.7|616.3|618.7|616.3|0
1631198780000|2021-09-09 14:46:20|618.9|616.5|619.09|616.69|619.09|616.69|618.9|616.5|0
1631198790000|2021-09-09 14:46:30|618.9|616.5|618.9|616.5|618.9|616.5|618.9|616.5|0
1631198800000|2021-09-09 14:46:40|619.09|616.69|619.09|616.69|619.09|616.69|619.09|616.69|0
1631198810000|2021-09-09 14:46:50|618.9|616.5|619.09|616.69|619.09|616.69|618.9|616.5|0
1631198820000|2021-09-09 14:47:00|619.28|616.88|619.09|616.69|619.28|616.88|619.09|616.69|0
1631198830000|2021-09-09 14:47:10|618.9|616.5|618.9|616.5|618.9|616.5|618.7|616.3|0
1631198840000|2021-09-09 14:47:20|619.09|616.69|618.9|616.5|619.28|616.88|618.9|616.5|0
1631198850000|2021-09-09 14:47:30|618.7|616.3|618.51|616.11|618.7|616.3|618.51|616.11|0
1631198860000|2021-09-09 14:47:40|618.31|615.91|618.31|615.91|618.31|615.91|618.12|615.72|0
1631198870000|2021-09-09 14:47:50|618.12|615.72|618.7|616.3|618.7|616.3|618.12|615.72|0
1631198880000|2021-09-09 14:48:00|618.51|616.11|618.31|615.91|618.51|616.11|618.31|615.91|0
1631198890000|2021-09-09 14:48:10|618.12|615.72|618.31|615.91|618.31|615.91|618.12|615.72|0
1631198900000|2021-09-09 14:48:20|618.51|616.11|618.31|615.91|618.51|616.11|618.31|615.91|0
1631198910000|2021-09-09 14:48:30|618.12|615.72|618.12|615.72|618.12|615.72|618.12|615.72|0
1631198920000|2021-09-09 14:48:40|617.92|615.52|618.31|615.91|618.31|615.91|617.92|615.52|0
1631198930000|2021-09-09 14:48:50|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1631198940000|2021-09-09 14:49:00|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631198950000|2021-09-09 14:49:10|618.12|615.72|618.12|615.72|618.31|615.91|618.12|615.72|0
1631198960000|2021-09-09 14:49:20|618.31|615.91|618.21|615.81|618.31|615.91|618.21|615.81|0
1631198970000|2021-09-09 14:49:30|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631198980000|2021-09-09 14:49:40|618.12|615.72|617.53|615.13|618.12|615.72|617.53|615.13|0
1631198990000|2021-09-09 14:49:50|617.34|614.94|617.14|614.74|617.34|614.94|617.14|614.74|0
1631199000000|2021-09-09 14:50:00|616.95|614.55|616.95|614.55|616.95|614.55|616.75|614.35|0
1631199010000|2021-09-09 14:50:10|616.75|614.35|616.75|614.35|616.75|614.35|616.56|614.16|0
1631199020000|2021-09-09 14:50:20|616.95|614.55|617.53|615.13|617.53|615.13|616.95|614.55|0
1631199030000|2021-09-09 14:50:30|617.34|614.94|617.53|615.13|617.53|615.13|617.34|614.94|0
1631199040000|2021-09-09 14:50:40|617.73|615.33|617.73|615.33|617.92|615.52|617.73|615.33|0
1631199050000|2021-09-09 14:50:50|617.53|615.13|617.92|615.52|617.92|615.52|617.53|615.13|0
1631199060000|2021-09-09 14:51:00|617.73|615.33|618.11|615.71|618.11|615.71|617.73|615.33|0
1631199070000|2021-09-09 14:51:10|617.92|615.52|617.92|615.52|618.11|615.71|617.92|615.52|0
1631199080000|2021-09-09 14:51:20|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199090000|2021-09-09 14:51:30|617.92|615.52|618.11|615.71|618.11|615.71|617.92|615.52|0
1631199100000|2021-09-09 14:51:40|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199110000|2021-09-09 14:51:50|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1631199120000|2021-09-09 14:52:00|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199130000|2021-09-09 14:52:10|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1631199150000|2021-09-09 14:52:30|618.31|615.91|618.31|615.91|618.5|616.1|618.31|615.91|0
1631199160000|2021-09-09 14:52:40|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199180000|2021-09-09 14:53:00|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199190000|2021-09-09 14:53:10|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1631199200000|2021-09-09 14:53:20|618.11|615.71|617.92|615.52|618.11|615.71|617.92|615.52|0
1631199210000|2021-09-09 14:53:30|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199230000|2021-09-09 14:53:50|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1631199240000|2021-09-09 14:54:00|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1631199250000|2021-09-09 14:54:10|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199260000|2021-09-09 14:54:20|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199280000|2021-09-09 14:54:40|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199290000|2021-09-09 14:54:50|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199300000|2021-09-09 14:55:00|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1631199320000|2021-09-09 14:55:20|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1631199330000|2021-09-09 14:55:30|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199340000|2021-09-09 14:55:40|618.5|616.1|618.31|615.91|618.5|616.1|618.31|615.91|0
1631199350000|2021-09-09 14:55:50|618.5|616.1|618.7|616.3|618.7|616.3|618.5|616.1|0
1631199360000|2021-09-09 14:56:00|618.89|616.49|619.09|616.69|619.09|616.69|618.89|616.49|0
1631199370000|2021-09-09 14:56:10|618.89|616.49|618.89|616.49|618.89|616.49|618.89|616.49|0
1631199380000|2021-09-09 14:56:20|618.7|616.3|618.5|616.1|618.7|616.3|618.5|616.1|0
1631199390000|2021-09-09 14:56:30|618.31|615.91|618.5|616.1|618.5|616.1|618.31|615.91|0
1631199400000|2021-09-09 14:56:40|618.7|616.3|618.5|616.1|618.7|616.3|618.5|616.1|0
1631199410000|2021-09-09 14:56:50|618.31|615.91|617.92|615.52|618.31|615.91|617.92|615.52|0
1631199420000|2021-09-09 14:57:00|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1631199430000|2021-09-09 14:57:10|618.31|615.91|618.31|615.91|618.31|615.91|618.31|615.91|0
1631199440000|2021-09-09 14:57:20|618.11|615.71|617.72|615.32|618.11|615.71|617.72|615.32|0
1631199450000|2021-09-09 14:57:30|617.53|615.13|617.53|615.13|617.53|615.13|617.33|614.93|0
1631199460000|2021-09-09 14:57:40|617.33|614.93|617.33|614.93|617.53|615.13|617.33|614.93|0
1631199470000|2021-09-09 14:57:50|617.53|615.13|617.33|614.93|617.53|615.13|617.14|614.74|0
1631199480000|2021-09-09 14:58:00|617.14|614.74|617.33|614.93|617.33|614.93|617.14|614.74|0
1631199490000|2021-09-09 14:58:10|617.53|615.13|617.53|615.13|617.53|615.13|617.53|615.13|0
1631199500000|2021-09-09 14:58:20|617.14|614.74|617.14|614.74|617.33|614.93|617.14|614.74|0
1631199510000|2021-09-09 14:58:30|616.94|614.54|616.94|614.54|616.94|614.54|616.94|614.54|0
1631199520000|2021-09-09 14:58:40|617.14|614.74|616.94|614.54|617.14|614.74|616.94|614.54|0
1631199530000|2021-09-09 14:58:50|617.14|614.74|616.75|614.35|617.14|614.74|616.75|614.35|0
1631199540000|2021-09-09 14:59:00|616.94|614.54|616.94|614.54|616.94|614.54|616.94|614.54|0
1631199550000|2021-09-09 14:59:10|617.14|614.74|617.14|614.74|617.14|614.74|616.94|614.54|0
1631199560000|2021-09-09 14:59:20|616.94|614.54|616.75|614.35|616.94|614.54|616.75|614.35|0
1631199570000|2021-09-09 14:59:30|616.55|614.15|616.55|614.15|616.55|614.15|616.36|613.96|0
1631199580000|2021-09-09 14:59:40|616.36|613.96|616.55|614.15|616.55|614.15|616.36|613.96|0
1631199590000|2021-09-09 14:59:50|616.36|613.96|616.55|614.15|616.55|614.15|616.36|613.96|0
1631199610000|2021-09-09 15:00:10|616.75|614.35|616.36|613.96|616.75|614.35|616.36|613.96|0
1631199620000|2021-09-09 15:00:20|616.55|614.15|616.55|614.15|616.75|614.35|616.55|614.15|0
1631199630000|2021-09-09 15:00:30|616.36|613.96|616.36|613.96|616.36|613.96|616.36|613.96|0
1631199640000|2021-09-09 15:00:40|616.55|614.15|616.55|614.15|616.55|614.15|616.55|614.15|0
1631199650000|2021-09-09 15:00:50|616.75|614.35|616.75|614.35|616.75|614.35|616.75|614.35|0
1631199660000|2021-09-09 15:01:00|616.94|614.54|617.14|614.74|617.14|614.74|616.94|614.54|0
1631199670000|2021-09-09 15:01:10|616.94|614.54|616.94|614.54|616.94|614.54|616.94|614.54|0
1631199680000|2021-09-09 15:01:20|616.75|614.35|616.94|614.54|616.94|614.54|616.75|614.35|0
1631199690000|2021-09-09 15:01:30|616.75|614.35|616.94|614.54|616.94|614.54|616.75|614.35|0
1631199700000|2021-09-09 15:01:40|616.75|614.35|616.36|613.96|616.75|614.35|616.36|613.96|0
1631199710000|2021-09-09 15:01:50|616.55|614.15|616.36|613.96|616.55|614.15|616.36|613.96|0
1631199720000|2021-09-09 15:02:00|616.55|614.15|616.16|613.76|616.55|614.15|616.16|613.76|0
1631199730000|2021-09-09 15:02:10|616.36|613.96|616.16|613.76|616.55|614.15|616.16|613.76|0
1631199770000|2021-09-09 15:02:50|616.36|613.96|616.16|613.76|616.36|613.96|616.16|613.76|0
1631199780000|2021-09-09 15:03:00|615.97|613.57|615.97|613.57|616.16|613.76|615.97|613.57|0
1631199790000|2021-09-09 15:03:10|615.77|613.37|615.97|613.57|615.97|613.57|615.77|613.37|0
1631199800000|2021-09-09 15:03:20|615.77|613.37|615.39|612.99|615.77|613.37|615.19|612.79|0
1631199810000|2021-09-09 15:03:30|615.58|613.18|615.77|613.37|615.77|613.37|615.58|613.18|0
1631199820000|2021-09-09 15:03:40|615.39|612.99|615.58|613.18|615.58|613.18|615.19|612.79|0
1631199830000|2021-09-09 15:03:50|615.39|612.99|615.58|613.18|615.58|613.18|615.39|612.99|0
1631199840000|2021-09-09 15:04:00|615.39|612.99|615.39|612.99|615.39|612.99|615.19|612.79|0
1631199850000|2021-09-09 15:04:10|615.58|613.18|616.16|613.76|616.16|613.76|615.58|613.18|0
1631199860000|2021-09-09 15:04:20|616.36|613.96|616.36|613.96|616.36|613.96|616.16|613.76|0
1631199870000|2021-09-09 15:04:30|616.55|614.15|616.16|613.76|616.55|614.15|616.16|613.76|0
1631199880000|2021-09-09 15:04:40|615.97|613.57|615.77|613.37|615.97|613.57|615.77|613.37|0
1631199890000|2021-09-09 15:04:50|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1631199900000|2021-09-09 15:05:00|615.77|613.37|615.97|613.57|615.97|613.57|615.77|613.37|0
1631199910000|2021-09-09 15:05:10|616.16|613.76|616.36|613.96|616.36|613.96|616.16|613.76|0
1631199920000|2021-09-09 15:05:20|616.16|613.76|615.97|613.57|616.16|613.76|615.97|613.57|0
1631199930000|2021-09-09 15:05:30|616.16|613.76|616.36|613.96|616.36|613.96|615.97|613.57|0
1631199940000|2021-09-09 15:05:40|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1631199950000|2021-09-09 15:05:50|616.36|613.96|616.75|614.35|616.75|614.35|616.36|613.96|0
1631199960000|2021-09-09 15:06:00|616.94|614.54|616.75|614.35|616.94|614.54|616.75|614.35|0
1631199970000|2021-09-09 15:06:10|616.55|614.15|616.55|614.15|616.55|614.15|616.55|614.15|0
1631200010000|2021-09-09 15:06:50|616.36|613.96|616.75|614.35|616.75|614.35|616.36|613.96|0
1631200020000|2021-09-09 15:07:00|616.94|614.54|616.94|614.54|616.94|614.54|616.75|614.35|0
1631200040000|2021-09-09 15:07:20|616.75|614.35|616.75|614.35|616.75|614.35|616.75|614.35|0
1631200060000|2021-09-09 15:07:40|616.94|614.54|616.94|614.54|616.94|614.54|616.75|614.35|0
1631200070000|2021-09-09 15:07:50|616.75|614.35|616.75|614.35|616.75|614.35|616.75|614.35|0
1631200080000|2021-09-09 15:08:00|616.55|614.15|616.36|613.96|616.55|614.15|616.36|613.96|0
1631200090000|2021-09-09 15:08:10|616.75|614.35|616.74|614.34|616.75|614.35|616.55|614.15|0
1631200100000|2021-09-09 15:08:20|616.55|614.15|616.55|614.15|616.74|614.34|616.55|614.15|0
1631200110000|2021-09-09 15:08:30|616.74|614.34|616.74|614.34|616.94|614.54|616.74|614.34|0
1631200120000|2021-09-09 15:08:40|616.94|614.54|616.94|614.54|617.13|614.73|616.94|614.54|0
1631200130000|2021-09-09 15:08:50|616.74|614.34|616.74|614.34|616.74|614.34|616.74|614.34|0
1631200140000|2021-09-09 15:09:00|616.94|614.54|616.74|614.34|616.94|614.54|616.74|614.34|0
1631200150000|2021-09-09 15:09:10|616.94|614.54|616.94|614.54|616.94|614.54|616.74|614.34|0
1631200160000|2021-09-09 15:09:20|616.74|614.34|616.94|614.54|616.94|614.54|616.74|614.34|0
1631200170000|2021-09-09 15:09:30|616.74|614.34|616.74|614.34|616.74|614.34|616.74|614.34|0
1631200180000|2021-09-09 15:09:40|616.94|614.54|616.74|614.34|616.94|614.54|616.74|614.34|0
1631200190000|2021-09-09 15:09:50|616.94|614.54|616.94|614.54|616.94|614.54|616.94|614.54|0
1631200200000|2021-09-09 15:10:00|616.74|614.34|616.74|614.34|616.74|614.34|616.74|614.34|0
1631200230000|2021-09-09 15:10:30|616.55|614.15|616.55|614.15|616.55|614.15|616.55|614.15|0
1631200240000|2021-09-09 15:10:40|616.35|613.95|616.35|613.95|616.35|613.95|616.16|613.76|0
1631200250000|2021-09-09 15:10:50|616.16|613.76|616.35|613.95|616.35|613.95|616.16|613.76|0
1631200260000|2021-09-09 15:11:00|616.55|614.15|616.55|614.15|616.55|614.15|616.35|613.95|0
1631200270000|2021-09-09 15:11:10|616.35|613.95|615.97|613.57|616.35|613.95|615.97|613.57|0
1631200300000|2021-09-09 15:11:40|615.77|613.37|615.77|613.37|615.77|613.37|615.77|613.37|0
1631200310000|2021-09-09 15:11:50|615.97|613.57|615.97|613.57|615.97|613.57|615.97|613.57|0
1631200320000|2021-09-09 15:12:00|615.77|613.37|615.77|613.37|615.77|613.37|615.77|613.37|0
1631200340000|2021-09-09 15:12:20|615.58|613.18|615.58|613.18|615.58|613.18|615.58|613.18|0
1631200350000|2021-09-09 15:12:30|615.77|613.37|615.97|613.57|615.97|613.57|615.77|613.37|0
1631200370000|2021-09-09 15:12:50|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1631200380000|2021-09-09 15:13:00|616.35|613.95|616.16|613.76|616.35|613.95|616.16|613.76|0
1631200390000|2021-09-09 15:13:10|616.35|613.95|616.16|613.76|616.35|613.95|615.96|613.56|0
1631200400000|2021-09-09 15:13:20|615.96|613.56|616.06|613.66|616.06|613.66|615.96|613.56|0
1631200410000|2021-09-09 15:13:30|615.96|613.56|616.55|614.15|616.55|614.15|615.96|613.56|0
1631200420000|2021-09-09 15:13:40|616.35|613.95|616.16|613.76|616.35|613.95|616.16|613.76|0
1631200430000|2021-09-09 15:13:50|615.96|613.56|615.96|613.56|615.96|613.56|615.77|613.37|0
1631200440000|2021-09-09 15:14:00|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1631200450000|2021-09-09 15:14:10|616.35|613.95|616.35|613.95|616.35|613.95|616.35|613.95|0
1631200460000|2021-09-09 15:14:20|616.16|613.76|616.16|613.76|616.16|613.76|616.16|613.76|0
1631200470000|2021-09-09 15:14:30|616.35|613.95|615.96|613.56|616.35|613.95|615.96|613.56|0
1631200480000|2021-09-09 15:14:40|616.16|613.76|615.96|613.56|616.16|613.76|615.96|613.56|0
1631200490000|2021-09-09 15:14:50|616.16|613.76|615.96|613.56|616.16|613.76|615.96|613.56|0
1631200500000|2021-09-09 15:15:00|615.77|613.37|615.77|613.37|615.96|613.56|615.77|613.37|0
1631200510000|2021-09-09 15:15:10|615.58|613.18|615.58|613.18|615.58|613.18|615.58|613.18|0
1631200520000|2021-09-09 15:15:20|615.38|612.98|615.58|613.18|615.58|613.18|615.19|612.79|0
1631200530000|2021-09-09 15:15:30|615.38|612.98|615.38|612.98|615.77|613.37|615.38|612.98|0
1631200540000|2021-09-09 15:15:40|615.57|613.17|615.38|612.98|615.57|613.17|615.38|612.98|0
1631200550000|2021-09-09 15:15:50|615.19|612.79|614.99|612.59|615.19|612.79|614.99|612.59|0
1631200560000|2021-09-09 15:16:00|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1631200570000|2021-09-09 15:16:10|614.6|612.2|614.6|612.2|614.8|612.4|614.6|612.2|0
1631200580000|2021-09-09 15:16:20|614.41|612.01|614.41|612.01|614.41|612.01|614.41|612.01|0
1631200590000|2021-09-09 15:16:30|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1631200600000|2021-09-09 15:16:40|614.41|612.01|614.02|611.62|614.41|612.01|614.02|611.62|0
1631200610000|2021-09-09 15:16:50|613.63|611.23|613.83|611.43|613.83|611.43|613.63|611.23|0
1631200620000|2021-09-09 15:17:00|613.05|610.65|613.44|611.04|613.44|611.04|613.05|610.65|0
1631200630000|2021-09-09 15:17:10|613.63|611.23|614.21|611.81|614.21|611.81|613.63|611.23|0
1631200640000|2021-09-09 15:17:20|614.02|611.62|613.83|611.43|614.02|611.62|613.83|611.43|0
1631200650000|2021-09-09 15:17:30|614.21|611.81|614.21|611.81|614.21|611.81|614.21|611.81|0
1631200660000|2021-09-09 15:17:40|614.02|611.62|614.02|611.62|614.02|611.62|614.02|611.62|0
1631200670000|2021-09-09 15:17:50|614.21|611.81|614.21|611.81|614.21|611.81|614.02|611.62|0
1631200680000|2021-09-09 15:18:00|614.02|611.62|614.6|612.2|614.6|612.2|614.02|611.62|0
1631200690000|2021-09-09 15:18:10|614.41|612.01|614.02|611.62|614.41|612.01|614.02|611.62|0
1631200700000|2021-09-09 15:18:20|613.83|611.43|613.05|610.65|613.83|611.43|613.05|610.65|0
1631200710000|2021-09-09 15:18:30|612.85|610.45|613.05|610.65|613.05|610.65|612.85|610.45|0
1631200720000|2021-09-09 15:18:40|613.24|610.84|613.63|611.23|613.63|611.23|613.24|610.84|0
1631200730000|2021-09-09 15:18:50|613.24|610.84|613.24|610.84|613.24|610.84|613.24|610.84|0
1631200740000|2021-09-09 15:19:00|613.05|610.65|612.85|610.45|613.05|610.65|612.85|610.45|0
1631200750000|2021-09-09 15:19:10|613.05|610.65|613.24|610.84|613.24|610.84|613.05|610.65|0
1631200760000|2021-09-09 15:19:20|613.05|610.65|613.24|610.84|613.24|610.84|613.05|610.65|0
1631200770000|2021-09-09 15:19:30|613.05|610.65|613.24|610.84|613.24|610.84|613.05|610.65|0
1631200780000|2021-09-09 15:19:40|612.85|610.45|612.85|610.45|612.85|610.45|612.66|610.26|0
1631200790000|2021-09-09 15:19:50|613.05|610.65|612.47|610.07|613.05|610.65|612.47|610.07|0
1631200800000|2021-09-09 15:20:00|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1631200810000|2021-09-09 15:20:10|612.36|609.96|612.47|610.07|612.47|610.07|612.27|609.87|0
1631200820000|2021-09-09 15:20:20|612.27|609.87|612.47|610.07|612.47|610.07|612.27|609.87|0
1631200830000|2021-09-09 15:20:30|612.27|609.87|612.47|610.07|612.47|610.07|612.27|609.87|0
1631200840000|2021-09-09 15:20:40|612.27|609.87|612.66|610.26|612.66|610.26|612.27|609.87|0
1631200850000|2021-09-09 15:20:50|612.47|610.07|612.08|609.68|612.47|610.07|612.08|609.68|0
1631200860000|2021-09-09 15:21:00|611.69|609.29|611.5|609.1|611.69|609.29|611.5|609.1|0
1631200870000|2021-09-09 15:21:10|611.69|609.29|611.88|609.48|611.88|609.48|611.69|609.29|0
1631200880000|2021-09-09 15:21:20|611.69|609.29|611.5|609.1|611.69|609.29|611.5|609.1|0
1631200890000|2021-09-09 15:21:30|611.69|609.29|611.88|609.48|611.88|609.48|611.5|609.1|0
1631200900000|2021-09-09 15:21:40|612.08|609.68|611.69|609.29|612.08|609.68|611.69|609.29|0
1631200910000|2021-09-09 15:21:50|611.5|609.1|611.88|609.48|611.88|609.48|611.5|609.1|0
1631200920000|2021-09-09 15:22:00|611.69|609.29|611.5|609.1|611.69|609.29|611.5|609.1|0
1631200930000|2021-09-09 15:22:10|611.69|609.29|611.88|609.48|611.88|609.48|611.69|609.29|0
1631200940000|2021-09-09 15:22:20|612.08|609.68|612.27|609.87|612.27|609.87|612.08|609.68|0
1631200950000|2021-09-09 15:22:30|612.08|609.68|611.49|609.09|612.08|609.68|611.49|609.09|0
1631200960000|2021-09-09 15:22:40|611.88|609.48|611.88|609.48|611.88|609.48|611.69|609.29|0
1631200970000|2021-09-09 15:22:50|611.49|609.09|611.69|609.29|611.69|609.29|611.49|609.09|0
1631200980000|2021-09-09 15:23:00|611.49|609.09|611.3|608.9|611.49|609.09|611.3|608.9|0
1631200990000|2021-09-09 15:23:10|611.49|609.09|611.3|608.9|611.49|609.09|611.3|608.9|0
1631201000000|2021-09-09 15:23:20|611.49|609.09|611.3|608.9|611.49|609.09|611.3|608.9|0
1631201020000|2021-09-09 15:23:40|611.11|608.71|611.49|609.09|611.49|609.09|611.11|608.71|0
1631201030000|2021-09-09 15:23:50|611.11|608.71|611.3|608.9|611.3|608.9|611.11|608.71|0
1631201040000|2021-09-09 15:24:00|611.11|608.71|611.11|608.71|611.11|608.71|610.91|608.51|0
1631201050000|2021-09-09 15:24:10|610.91|608.51|611.11|608.71|611.11|608.71|610.91|608.51|0
1631201060000|2021-09-09 15:24:20|610.91|608.51|611.11|608.71|611.11|608.71|610.91|608.51|0
1631201070000|2021-09-09 15:24:30|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631201080000|2021-09-09 15:24:40|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1631201090000|2021-09-09 15:24:50|611.3|608.9|611.11|608.71|611.3|608.9|611.11|608.71|0
1631201100000|2021-09-09 15:25:00|610.91|608.51|610.52|608.12|610.91|608.51|610.52|608.12|0
1631201110000|2021-09-09 15:25:10|610.72|608.32|610.72|608.32|610.91|608.51|610.72|608.32|0
1631201120000|2021-09-09 15:25:20|610.91|608.51|610.91|608.51|610.91|608.51|610.91|608.51|0
1631201130000|2021-09-09 15:25:30|611.11|608.71|610.91|608.51|611.11|608.71|610.91|608.51|0
1631201140000|2021-09-09 15:25:40|610.72|608.32|610.72|608.32|610.91|608.51|610.72|608.32|0
1631201150000|2021-09-09 15:25:50|610.52|608.12|610.72|608.32|610.72|608.32|610.52|608.12|0
1631201160000|2021-09-09 15:26:00|610.52|608.12|610.14|607.74|610.52|608.12|610.14|607.74|0
1631201170000|2021-09-09 15:26:10|609.94|607.54|609.94|607.54|609.94|607.54|609.75|607.35|0
1631201180000|2021-09-09 15:26:20|610.14|607.74|609.94|607.54|610.14|607.74|609.94|607.54|0
1631201190000|2021-09-09 15:26:30|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1631201200000|2021-09-09 15:26:40|609.56|607.16|607.85|605.45|609.56|607.16|607.85|605.45|0
1631201210000|2021-09-09 15:26:50|609.3|606.9|608.92|606.52|609.5|607.1|608.92|606.52|0
1631201220000|2021-09-09 15:27:00|608.72|606.32|609.11|606.71|609.3|606.9|608.72|606.32|0
1631201230000|2021-09-09 15:27:10|608.92|606.52|608.72|606.32|608.92|606.52|608.53|606.13|0
1631201240000|2021-09-09 15:27:20|609.11|606.71|608.92|606.52|609.11|606.71|608.92|606.52|0
1631201250000|2021-09-09 15:27:30|608.72|606.32|609.69|607.29|609.69|607.29|608.72|606.32|0
1631201260000|2021-09-09 15:27:40|609.5|607.1|609.88|607.48|609.88|607.48|609.5|607.1|0
1631201270000|2021-09-09 15:27:50|609.69|607.29|610.27|607.87|610.27|607.87|609.69|607.29|0
1631201280000|2021-09-09 15:28:00|610.47|608.07|610.47|608.07|610.66|608.26|610.47|608.07|0
1631201290000|2021-09-09 15:28:10|610.66|608.26|610.47|608.07|610.66|608.26|610.47|608.07|0
1631201300000|2021-09-09 15:28:20|610.27|607.87|610.27|607.87|610.47|608.07|610.27|607.87|0
1631201310000|2021-09-09 15:28:30|610.47|608.07|610.27|607.87|610.47|608.07|610.27|607.87|0
1631201320000|2021-09-09 15:28:40|610.08|607.68|610.08|607.68|610.08|607.68|609.88|607.48|0
1631201330000|2021-09-09 15:28:50|609.88|607.48|610.27|607.87|610.27|607.87|609.88|607.48|0
1631201340000|2021-09-09 15:29:00|609.88|607.48|609.88|607.48|609.88|607.48|609.69|607.29|0
1631201350000|2021-09-09 15:29:10|609.78|607.38|609.5|607.1|609.78|607.38|609.5|607.1|0
1631201360000|2021-09-09 15:29:20|609.3|606.9|609.11|606.71|609.3|606.9|609.11|606.71|0
1631201370000|2021-09-09 15:29:30|608.72|606.32|609.11|606.71|609.11|606.71|608.53|606.13|0
1631201380000|2021-09-09 15:29:40|608.72|606.32|608.92|606.52|608.92|606.52|608.53|606.13|0
1631201390000|2021-09-09 15:29:50|608.72|606.32|608.72|606.32|608.72|606.32|608.53|606.13|0
1631201400000|2021-09-09 15:30:00|608.62|606.22|608.53|606.13|608.62|606.22|608.34|605.94|0
1631201410000|2021-09-09 15:30:10|608.72|606.32|608.92|606.52|608.92|606.52|608.72|606.32|0
1631201420000|2021-09-09 15:30:20|609.11|606.71|608.92|606.52|609.11|606.71|608.92|606.52|0
1631201430000|2021-09-09 15:30:30|608.72|606.32|609.11|606.71|609.11|606.71|608.72|606.32|0
1631201440000|2021-09-09 15:30:40|609.3|606.9|609.5|607.1|609.5|607.1|609.3|606.9|0
1631201460000|2021-09-09 15:31:00|609.69|607.29|609.5|607.1|609.69|607.29|609.5|607.1|0
1631201470000|2021-09-09 15:31:10|609.3|606.9|609.5|607.1|609.5|607.1|609.3|606.9|0
1631201480000|2021-09-09 15:31:20|609.3|606.9|608.53|606.13|609.3|606.9|608.53|606.13|0
1631201490000|2021-09-09 15:31:30|608.72|606.32|608.33|605.93|608.72|606.32|608.33|605.93|0
1631201500000|2021-09-09 15:31:40|608.53|606.13|608.92|606.52|608.92|606.52|608.53|606.13|0
1631201510000|2021-09-09 15:31:50|608.72|606.32|608.33|605.93|608.72|606.32|608.33|605.93|0
1631201520000|2021-09-09 15:32:00|608.53|606.13|608.33|605.93|608.53|606.13|608.33|605.93|0
1631201530000|2021-09-09 15:32:10|608.53|606.13|608.92|606.52|608.92|606.52|608.53|606.13|0
1631201540000|2021-09-09 15:32:20|609.11|606.71|609.3|606.9|609.5|607.1|609.11|606.71|0
1631201550000|2021-09-09 15:32:30|609.5|607.1|609.3|606.9|609.5|607.1|609.11|606.71|0
1631201560000|2021-09-09 15:32:40|609.11|606.71|609.11|606.71|609.11|606.71|608.91|606.51|0
1631201570000|2021-09-09 15:32:50|609.3|606.9|609.11|606.71|609.3|606.9|609.11|606.71|0
1631201580000|2021-09-09 15:33:00|608.91|606.51|609.11|606.71|609.11|606.71|608.91|606.51|0
1631201590000|2021-09-09 15:33:10|609.3|606.9|609.11|606.71|609.3|606.9|609.11|606.71|0
1631201600000|2021-09-09 15:33:20|608.72|606.32|608.72|606.32|608.72|606.32|608.72|606.32|0
1631201610000|2021-09-09 15:33:30|608.91|606.51|609.3|606.9|609.3|606.9|608.91|606.51|0
1631201620000|2021-09-09 15:33:40|609.5|607.1|609.3|606.9|609.5|607.1|609.3|606.9|0
1631201630000|2021-09-09 15:33:50|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1631201640000|2021-09-09 15:34:00|609.49|607.09|609.3|606.9|609.49|607.09|609.3|606.9|0
1631201650000|2021-09-09 15:34:10|609.49|607.09|609.49|607.09|609.49|607.09|609.3|606.9|0
1631201660000|2021-09-09 15:34:20|609.39|606.99|609.69|607.29|609.69|607.29|609.39|606.99|0
1631201670000|2021-09-09 15:34:30|609.88|607.48|609.69|607.29|609.88|607.48|609.69|607.29|0
1631201680000|2021-09-09 15:34:40|609.88|607.48|609.69|607.29|609.88|607.48|609.69|607.29|0
1631201690000|2021-09-09 15:34:50|610.08|607.68|610.08|607.68|610.08|607.68|610.08|607.68|0
1631201700000|2021-09-09 15:35:00|609.49|607.09|609.49|607.09|609.49|607.09|609.3|606.9|0
1631201710000|2021-09-09 15:35:10|609.69|607.29|609.69|607.29|609.69|607.29|609.69|607.29|0
1631201720000|2021-09-09 15:35:20|609.49|607.09|609.88|607.48|609.88|607.48|609.49|607.09|0
1631201730000|2021-09-09 15:35:30|609.69|607.29|609.69|607.29|609.69|607.29|609.49|607.09|0
1631201740000|2021-09-09 15:35:40|609.49|607.09|609.88|607.48|609.88|607.48|609.49|607.09|0
1631201750000|2021-09-09 15:35:50|610.08|607.68|610.08|607.68|610.08|607.68|610.08|607.68|0
1631201760000|2021-09-09 15:36:00|610.27|607.87|610.27|607.87|610.27|607.87|610.08|607.68|0
1631201770000|2021-09-09 15:36:10|610.46|608.06|610.46|608.06|610.46|608.06|610.27|607.87|0
1631201780000|2021-09-09 15:36:20|610.66|608.26|610.66|608.26|610.85|608.45|610.66|608.26|0
1631201790000|2021-09-09 15:36:30|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631201800000|2021-09-09 15:36:40|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1631201810000|2021-09-09 15:36:50|610.46|608.06|610.27|607.87|610.46|608.06|610.27|607.87|0
1631201820000|2021-09-09 15:37:00|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1631201830000|2021-09-09 15:37:10|610.66|608.26|610.85|608.45|610.85|608.45|610.66|608.26|0
1631201840000|2021-09-09 15:37:20|610.66|608.26|610.85|608.45|610.85|608.45|610.46|608.06|0
1631201850000|2021-09-09 15:37:30|611.04|608.64|611.04|608.64|611.04|608.64|611.04|608.64|0
1631201870000|2021-09-09 15:37:50|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631201880000|2021-09-09 15:38:00|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1631201890000|2021-09-09 15:38:10|610.85|608.45|610.66|608.26|610.85|608.45|610.66|608.26|0
1631201910000|2021-09-09 15:38:30|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1631201920000|2021-09-09 15:38:40|610.66|608.26|610.66|608.26|610.66|608.26|610.66|608.26|0
1631201930000|2021-09-09 15:38:50|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631201940000|2021-09-09 15:39:00|610.65|608.25|610.27|607.87|610.65|608.25|610.27|607.87|0
1631201950000|2021-09-09 15:39:10|609.88|607.48|609.88|607.48|610.07|607.67|609.88|607.48|0
1631201960000|2021-09-09 15:39:20|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1631201980000|2021-09-09 15:39:40|610.27|607.87|610.27|607.87|610.27|607.87|610.27|607.87|0
1631201990000|2021-09-09 15:39:50|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1631202000000|2021-09-09 15:40:00|610.65|608.25|610.46|608.06|610.65|608.25|610.46|608.06|0
1631202010000|2021-09-09 15:40:10|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202030000|2021-09-09 15:40:30|610.46|608.06|610.46|608.06|610.46|608.06|610.46|608.06|0
1631202040000|2021-09-09 15:40:40|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631202060000|2021-09-09 15:41:00|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631202070000|2021-09-09 15:41:10|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202090000|2021-09-09 15:41:30|610.46|608.06|610.65|608.25|610.65|608.25|610.46|608.06|0
1631202100000|2021-09-09 15:41:40|610.85|608.45|611.04|608.64|611.04|608.64|610.85|608.45|0
1631202110000|2021-09-09 15:41:50|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631202120000|2021-09-09 15:42:00|611.04|608.64|611.23|608.83|611.23|608.83|611.04|608.64|0
1631202130000|2021-09-09 15:42:10|611.04|608.64|611.04|608.64|611.04|608.64|611.04|608.64|0
1631202140000|2021-09-09 15:42:20|610.85|608.45|611.04|608.64|611.04|608.64|610.85|608.45|0
1631202150000|2021-09-09 15:42:30|610.85|608.45|611.04|608.64|611.04|608.64|610.85|608.45|0
1631202160000|2021-09-09 15:42:40|611.23|608.83|611.04|608.64|611.23|608.83|611.04|608.64|0
1631202210000|2021-09-09 15:43:30|610.85|608.45|610.85|608.45|611.04|608.64|610.85|608.45|0
1631202230000|2021-09-09 15:43:50|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202250000|2021-09-09 15:44:10|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631202260000|2021-09-09 15:44:20|611.04|608.64|611.04|608.64|611.04|608.64|611.04|608.64|0
1631202270000|2021-09-09 15:44:30|610.85|608.45|611.04|608.64|611.04|608.64|610.85|608.45|0
1631202280000|2021-09-09 15:44:40|610.85|608.45|610.85|608.45|610.85|608.45|610.85|608.45|0
1631202290000|2021-09-09 15:44:50|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631202300000|2021-09-09 15:45:00|610.65|608.25|610.26|607.86|610.65|608.25|610.26|607.86|0
1631202310000|2021-09-09 15:45:10|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1631202330000|2021-09-09 15:45:30|610.26|607.86|610.46|608.06|610.46|608.06|610.26|607.86|0
1631202340000|2021-09-09 15:45:40|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631202360000|2021-09-09 15:46:00|610.65|608.25|610.85|608.45|610.85|608.45|610.65|608.25|0
1631202370000|2021-09-09 15:46:10|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202380000|2021-09-09 15:46:20|610.85|608.45|610.85|608.45|611.04|608.64|610.85|608.45|0
1631202400000|2021-09-09 15:46:40|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202410000|2021-09-09 15:46:50|610.46|608.06|610.65|608.25|610.65|608.25|610.46|608.06|0
1631202420000|2021-09-09 15:47:00|610.46|608.06|610.85|608.45|610.85|608.45|610.46|608.06|0
1631202430000|2021-09-09 15:47:10|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202440000|2021-09-09 15:47:20|610.85|608.45|610.65|608.25|610.85|608.45|610.65|608.25|0
1631202450000|2021-09-09 15:47:30|610.46|608.06|610.65|608.25|610.65|608.25|610.46|608.06|0
1631202460000|2021-09-09 15:47:40|610.84|608.44|610.84|608.44|610.84|608.44|610.84|608.44|0
1631202480000|2021-09-09 15:48:00|611.04|608.64|610.84|608.44|611.04|608.64|610.84|608.44|0
1631202490000|2021-09-09 15:48:10|611.04|608.64|610.84|608.44|611.04|608.64|610.84|608.44|0
1631202500000|2021-09-09 15:48:20|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202510000|2021-09-09 15:48:30|610.46|608.06|610.65|608.25|610.65|608.25|610.46|608.06|0
1631202520000|2021-09-09 15:48:40|610.46|608.06|610.84|608.44|610.84|608.44|610.46|608.06|0
1631202530000|2021-09-09 15:48:50|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631202540000|2021-09-09 15:49:00|610.84|608.44|610.65|608.25|610.84|608.44|610.65|608.25|0
1631202550000|2021-09-09 15:49:10|610.84|608.44|611.04|608.64|611.04|608.64|610.84|608.44|0
1631202560000|2021-09-09 15:49:20|610.84|608.44|611.04|608.64|611.04|608.64|610.84|608.44|0
1631202570000|2021-09-09 15:49:30|610.84|608.44|610.84|608.44|611.04|608.64|610.84|608.44|0
1631202590000|2021-09-09 15:49:50|611.04|608.64|611.04|608.64|611.04|608.64|610.84|608.44|0
1631202600000|2021-09-09 15:50:00|611.23|608.83|611.23|608.83|611.23|608.83|611.23|608.83|0
1631202610000|2021-09-09 15:50:10|611.43|609.03|611.62|609.22|611.62|609.22|611.43|609.03|0
1631202630000|2021-09-09 15:50:30|611.81|609.41|611.62|609.22|611.81|609.41|611.43|609.03|0
1631202640000|2021-09-09 15:50:40|611.43|609.03|611.23|608.83|611.43|609.03|611.23|608.83|0
1631202650000|2021-09-09 15:50:50|611.04|608.64|611.23|608.83|611.23|608.83|611.04|608.64|0
1631202660000|2021-09-09 15:51:00|611.04|608.64|611.04|608.64|611.04|608.64|611.04|608.64|0
1631202670000|2021-09-09 15:51:10|610.84|608.44|610.26|607.86|610.84|608.44|610.26|607.86|0
1631202690000|2021-09-09 15:51:30|610.07|607.67|609.68|607.28|610.07|607.67|609.68|607.28|0
1631202700000|2021-09-09 15:51:40|609.87|607.47|609.87|607.47|609.87|607.47|609.87|607.47|0
1631202720000|2021-09-09 15:52:00|609.68|607.28|609.68|607.28|609.68|607.28|609.68|607.28|0
1631202730000|2021-09-09 15:52:10|609.49|607.09|609.29|606.89|609.49|607.09|609.1|606.7|0
1631202740000|2021-09-09 15:52:20|609.49|607.09|609.1|606.7|609.49|607.09|609.1|606.7|0
1631202750000|2021-09-09 15:52:30|609.29|606.89|609.1|606.7|609.29|606.89|609.1|606.7|0
1631202760000|2021-09-09 15:52:40|608.91|606.51|608.52|606.12|608.91|606.51|608.52|606.12|0
1631202770000|2021-09-09 15:52:50|608.91|606.51|609.1|606.7|609.1|606.7|608.91|606.51|0
1631202780000|2021-09-09 15:53:00|609.29|606.89|609.1|606.7|609.29|606.89|609.1|606.7|0
1631202790000|2021-09-09 15:53:10|608.91|606.51|608.13|605.73|608.91|606.51|608.13|605.73|0
1631202800000|2021-09-09 15:53:20|607.75|605.35|608.13|605.73|608.13|605.73|607.75|605.35|0
1631202810000|2021-09-09 15:53:30|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1631202820000|2021-09-09 15:53:40|608.52|606.12|608.33|605.93|608.52|606.12|608.33|605.93|0
1631202830000|2021-09-09 15:53:50|608.52|606.12|608.52|606.12|608.52|606.12|608.33|605.93|0
1631202840000|2021-09-09 15:54:00|608.71|606.31|608.91|606.51|608.91|606.51|608.71|606.31|0
1631202850000|2021-09-09 15:54:10|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631202860000|2021-09-09 15:54:20|608.91|606.51|608.91|606.51|608.91|606.51|608.91|606.51|0
1631202870000|2021-09-09 15:54:30|609.1|606.7|609.1|606.7|609.1|606.7|609.1|606.7|0
1631202880000|2021-09-09 15:54:40|608.91|606.51|608.52|606.12|608.91|606.51|608.52|606.12|0
1631202900000|2021-09-09 15:55:00|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631202910000|2021-09-09 15:55:10|607.94|605.54|608.13|605.73|608.13|605.73|607.94|605.54|0
1631202920000|2021-09-09 15:55:20|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1631202930000|2021-09-09 15:55:30|608.71|606.31|608.9|606.5|608.9|606.5|608.71|606.31|0
1631202940000|2021-09-09 15:55:40|609.1|606.7|609.1|606.7|609.1|606.7|609.1|606.7|0
1631202960000|2021-09-09 15:56:00|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631202970000|2021-09-09 15:56:10|608.9|606.5|609.1|606.7|609.1|606.7|608.9|606.5|0
1631202990000|2021-09-09 15:56:30|608.9|606.5|609.29|606.89|609.29|606.89|608.9|606.5|0
1631203000000|2021-09-09 15:56:40|609.49|607.09|609.29|606.89|609.49|607.09|609.29|606.89|0
1631203010000|2021-09-09 15:56:50|609.49|607.09|609.49|607.09|609.49|607.09|609.49|607.09|0
1631203020000|2021-09-09 15:57:00|609.29|606.89|609.48|607.08|609.49|607.09|609.29|606.89|0
1631203030000|2021-09-09 15:57:10|609.68|607.28|609.87|607.47|609.87|607.47|609.68|607.28|0
1631203040000|2021-09-09 15:57:20|610.07|607.67|610.26|607.86|610.26|607.86|610.07|607.67|0
1631203050000|2021-09-09 15:57:30|610.45|608.05|610.26|607.86|610.45|608.05|610.26|607.86|0
1631203060000|2021-09-09 15:57:40|610.45|608.05|610.45|608.05|610.45|608.05|610.45|608.05|0
1631203070000|2021-09-09 15:57:50|610.65|608.25|610.65|608.25|610.65|608.25|610.45|608.05|0
1631203080000|2021-09-09 15:58:00|610.84|608.44|610.84|608.44|610.84|608.44|610.65|608.25|0
1631203090000|2021-09-09 15:58:10|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631203100000|2021-09-09 15:58:20|610.84|608.44|610.84|608.44|610.84|608.44|610.84|608.44|0
1631203110000|2021-09-09 15:58:30|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631203120000|2021-09-09 15:58:40|610.84|608.44|610.84|608.44|610.84|608.44|610.84|608.44|0
1631203130000|2021-09-09 15:58:50|611.03|608.63|611.03|608.63|611.03|608.63|611.03|608.63|0
1631203140000|2021-09-09 15:59:00|611.23|608.83|611.23|608.83|611.23|608.83|611.03|608.63|0
1631203190000|2021-09-09 15:59:50|611.42|609.02|611.42|609.02|611.42|609.02|611.42|609.02|0
1631203200000|2021-09-09 16:00:00|611.61|609.21|611.42|609.02|611.61|609.21|611.42|609.02|0
1631203210000|2021-09-09 16:00:10|611.61|609.21|611.42|609.02|611.61|609.21|611.42|609.02|0
1631203220000|2021-09-09 16:00:20|611.32|608.92|611.03|608.63|611.42|609.02|611.03|608.63|0
1631203230000|2021-09-09 16:00:30|610.84|608.44|610.84|608.44|610.84|608.44|610.84|608.44|0
1631203250000|2021-09-09 16:00:50|610.65|608.25|610.65|608.25|610.65|608.25|610.65|608.25|0
1631203260000|2021-09-09 16:01:00|610.45|608.05|610.45|608.05|610.65|608.25|610.45|608.05|0
1631203280000|2021-09-09 16:01:20|610.26|607.86|610.26|607.86|610.26|607.86|610.26|607.86|0
1631203300000|2021-09-09 16:01:40|610.06|607.66|610.06|607.66|610.26|607.86|610.06|607.66|0
1631203310000|2021-09-09 16:01:50|609.87|607.47|609.68|607.28|609.87|607.47|609.68|607.28|0
1631203320000|2021-09-09 16:02:00|609.48|607.08|609.48|607.08|609.48|607.08|609.29|606.89|0
1631203330000|2021-09-09 16:02:10|609.68|607.28|609.29|606.89|609.68|607.28|609.29|606.89|0
1631203350000|2021-09-09 16:02:30|609.1|606.7|608.9|606.5|609.1|606.7|608.9|606.5|0
1631203360000|2021-09-09 16:02:40|609.29|606.89|609.29|606.89|609.29|606.89|609.29|606.89|0
1631203380000|2021-09-09 16:03:00|609.1|606.7|608.71|606.31|609.1|606.7|608.71|606.31|0
1631203390000|2021-09-09 16:03:10|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631203400000|2021-09-09 16:03:20|608.32|605.92|608.13|605.73|608.32|605.92|608.13|605.73|0
1631203430000|2021-09-09 16:03:50|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1631203450000|2021-09-09 16:04:10|608.13|605.73|608.13|605.73|608.13|605.73|607.93|605.53|0
1631203460000|2021-09-09 16:04:20|608.32|605.92|608.13|605.73|608.32|605.92|608.13|605.73|0
1631203470000|2021-09-09 16:04:30|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631203480000|2021-09-09 16:04:40|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1631203490000|2021-09-09 16:04:50|607.55|605.15|606.97|604.57|607.55|605.15|606.77|604.37|0
1631203500000|2021-09-09 16:05:00|607.16|604.76|607.16|604.76|607.55|605.15|607.16|604.76|0
1631203510000|2021-09-09 16:05:10|607.35|604.95|607.55|605.15|607.55|605.15|607.16|604.76|0
1631203520000|2021-09-09 16:05:20|607.35|604.95|607.16|604.76|607.55|605.15|607.16|604.76|0
1631203530000|2021-09-09 16:05:30|607.35|604.95|607.16|604.76|607.35|604.95|606.97|604.57|0
1631203540000|2021-09-09 16:05:40|607.55|605.15|607.16|604.76|607.55|605.15|607.16|604.76|0
1631203550000|2021-09-09 16:05:50|606.97|604.57|606.97|604.57|606.97|604.57|606.77|604.37|0
1631203560000|2021-09-09 16:06:00|607.16|604.76|607.35|604.95|607.55|605.15|607.16|604.76|0
1631203570000|2021-09-09 16:06:10|607.55|605.15|607.16|604.76|607.55|605.15|606.97|604.57|0
1631203580000|2021-09-09 16:06:20|606.97|604.57|606.58|604.18|606.97|604.57|606.58|604.18|0
1631203600000|2021-09-09 16:06:40|606.67|604.27|606.97|604.57|606.97|604.57|606.67|604.27|0
1631203610000|2021-09-09 16:06:50|606.58|604.18|606.58|604.18|606.77|604.37|606.58|604.18|0
1631203620000|2021-09-09 16:07:00|606.39|603.99|606.39|603.99|606.39|603.99|606.39|603.99|0
1631203640000|2021-09-09 16:07:20|606.58|604.18|606.97|604.57|606.97|604.57|606.58|604.18|0
1631203650000|2021-09-09 16:07:30|607.16|604.76|607.35|604.95|607.35|604.95|607.16|604.76|0
1631203660000|2021-09-09 16:07:40|607.16|604.76|607.74|605.34|607.74|605.34|607.16|604.76|0
1631203670000|2021-09-09 16:07:50|607.55|605.15|607.55|605.15|607.74|605.34|607.55|605.15|0
1631203680000|2021-09-09 16:08:00|607.35|604.95|607.74|605.34|607.74|605.34|607.35|604.95|0
1631203690000|2021-09-09 16:08:10|608.13|605.73|607.93|605.53|608.13|605.73|607.93|605.53|0
1631203710000|2021-09-09 16:08:30|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631203730000|2021-09-09 16:08:50|607.93|605.53|608.13|605.73|608.13|605.73|607.93|605.53|0
1631203740000|2021-09-09 16:09:00|607.93|605.53|608.13|605.73|608.13|605.73|607.93|605.53|0
1631203750000|2021-09-09 16:09:10|607.74|605.34|607.93|605.53|607.93|605.53|607.74|605.34|0
1631203760000|2021-09-09 16:09:20|608.32|605.92|608.12|605.72|608.32|605.92|608.12|605.72|0
1631203780000|2021-09-09 16:09:40|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1631203790000|2021-09-09 16:09:50|608.51|606.11|608.9|606.5|608.9|606.5|608.51|606.11|0
1631203800000|2021-09-09 16:10:00|608.71|606.31|608.71|606.31|608.71|606.31|608.51|606.11|0
1631203810000|2021-09-09 16:10:10|608.51|606.11|608.9|606.5|608.9|606.5|608.51|606.11|0
1631203820000|2021-09-09 16:10:20|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631203830000|2021-09-09 16:10:30|608.9|606.5|608.7|606.3|608.9|606.5|608.7|606.3|0
1631203840000|2021-09-09 16:10:40|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631203850000|2021-09-09 16:10:50|608.32|605.92|608.12|605.72|608.32|605.92|608.12|605.72|0
1631203860000|2021-09-09 16:11:00|608.32|605.92|608.12|605.72|608.32|605.92|608.12|605.72|0
1631203870000|2021-09-09 16:11:10|607.93|605.53|608.12|605.72|608.12|605.72|607.93|605.53|0
1631203880000|2021-09-09 16:11:20|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631203890000|2021-09-09 16:11:30|608.12|605.72|608.12|605.72|608.32|605.92|608.12|605.72|0
1631203900000|2021-09-09 16:11:40|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631203910000|2021-09-09 16:11:50|607.74|605.34|607.54|605.14|607.74|605.34|607.35|604.95|0
1631203920000|2021-09-09 16:12:00|607.74|605.34|607.54|605.14|607.74|605.34|607.54|605.14|0
1631203930000|2021-09-09 16:12:10|607.16|604.76|607.35|604.95|607.35|604.95|607.16|604.76|0
1631203940000|2021-09-09 16:12:20|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631203950000|2021-09-09 16:12:30|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1631203960000|2021-09-09 16:12:40|607.74|605.34|607.35|604.95|607.74|605.34|607.35|604.95|0
1631203970000|2021-09-09 16:12:50|607.16|604.76|607.35|604.95|607.35|604.95|607.16|604.76|0
1631203980000|2021-09-09 16:13:00|606.96|604.56|607.16|604.76|607.35|604.95|606.96|604.56|0
1631203990000|2021-09-09 16:13:10|607.35|604.95|607.54|605.14|607.74|605.34|607.35|604.95|0
1631204000000|2021-09-09 16:13:20|607.74|605.34|607.93|605.53|607.93|605.53|607.74|605.34|0
1631204010000|2021-09-09 16:13:30|607.74|605.34|607.54|605.14|607.74|605.34|607.54|605.14|0
1631204020000|2021-09-09 16:13:40|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1631204030000|2021-09-09 16:13:50|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631204040000|2021-09-09 16:14:00|607.93|605.53|608.12|605.72|608.12|605.72|607.93|605.53|0
1631204050000|2021-09-09 16:14:10|608.32|605.92|608.51|606.11|608.51|606.11|608.32|605.92|0
1631204070000|2021-09-09 16:14:30|608.7|606.3|608.51|606.11|608.7|606.3|608.51|606.11|0
1631204100000|2021-09-09 16:15:00|608.12|605.72|608.32|605.92|608.32|605.92|608.12|605.72|0
1631204110000|2021-09-09 16:15:10|608.12|605.72|607.93|605.53|608.12|605.72|607.93|605.53|0
1631204120000|2021-09-09 16:15:20|607.74|605.34|607.93|605.53|607.93|605.53|607.74|605.34|0
1631204130000|2021-09-09 16:15:30|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631204140000|2021-09-09 16:15:40|607.35|604.95|607.16|604.76|607.35|604.95|607.16|604.76|0
1631204150000|2021-09-09 16:15:50|606.96|604.56|607.16|604.76|607.16|604.76|606.96|604.56|0
1631204160000|2021-09-09 16:16:00|606.96|604.56|606.96|604.56|607.16|604.76|606.96|604.56|0
1631204170000|2021-09-09 16:16:10|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631204180000|2021-09-09 16:16:20|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1631204190000|2021-09-09 16:16:30|607.15|604.75|607.35|604.95|607.35|604.95|607.15|604.75|0
1631204200000|2021-09-09 16:16:40|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631204210000|2021-09-09 16:16:50|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631204220000|2021-09-09 16:17:00|606.57|604.17|606.19|603.79|606.57|604.17|606.19|603.79|0
1631204240000|2021-09-09 16:17:20|606.38|603.98|605.99|603.59|606.38|603.98|605.99|603.59|0
1631204250000|2021-09-09 16:17:30|605.8|603.4|605.99|603.59|605.99|603.59|605.8|603.4|0
1631204260000|2021-09-09 16:17:40|605.61|603.21|605.8|603.4|605.8|603.4|605.61|603.21|0
1631204270000|2021-09-09 16:17:50|605.61|603.21|605.8|603.4|605.8|603.4|605.61|603.21|0
1631204280000|2021-09-09 16:18:00|605.99|603.59|606.57|604.17|606.57|604.17|605.99|603.59|0
1631204290000|2021-09-09 16:18:10|606.19|603.79|606.19|603.79|606.38|603.98|606.19|603.79|0
1631204300000|2021-09-09 16:18:20|606.38|603.98|606.57|604.17|606.57|604.17|606.38|603.98|0
1631204310000|2021-09-09 16:18:30|606.19|603.79|606.57|604.17|606.57|604.17|606.19|603.79|0
1631204320000|2021-09-09 16:18:40|606.38|603.98|605.8|603.4|606.38|603.98|605.8|603.4|0
1631204330000|2021-09-09 16:18:50|605.99|603.59|606.19|603.79|606.19|603.79|605.8|603.4|0
1631204340000|2021-09-09 16:19:00|606.38|603.98|605.72|603.32|606.38|603.98|605.72|603.32|0
1631204350000|2021-09-09 16:19:10|605.91|603.51|605.91|603.51|605.91|603.51|605.91|603.51|0
1631204360000|2021-09-09 16:19:20|606.3|603.9|608.44|606.04|608.44|606.04|606.1|603.7|0
1631204370000|2021-09-09 16:19:30|608.25|605.85|608.25|605.85|608.25|605.85|608.25|605.85|0
1631204380000|2021-09-09 16:19:40|608.44|606.04|608.64|606.24|608.64|606.24|608.44|606.04|0
1631204390000|2021-09-09 16:19:50|608.83|606.43|609.02|606.62|609.02|606.62|608.83|606.43|0
1631204400000|2021-09-09 16:20:00|609.22|606.82|609.22|606.82|609.41|607.01|609.22|606.82|0
1631204410000|2021-09-09 16:20:10|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1631204420000|2021-09-09 16:20:20|609.8|607.4|609.22|606.82|609.8|607.4|609.22|606.82|0
1631204430000|2021-09-09 16:20:30|609.41|607.01|609.41|607.01|609.6|607.2|609.41|607.01|0
1631204440000|2021-09-09 16:20:40|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1631204450000|2021-09-09 16:20:50|609.41|607.01|609.8|607.4|609.8|607.4|609.41|607.01|0
1631204460000|2021-09-09 16:21:00|609.41|607.01|609.41|607.01|609.6|607.2|609.41|607.01|0
1631204480000|2021-09-09 16:21:20|609.6|607.2|609.22|606.82|609.6|607.2|609.22|606.82|0
1631204490000|2021-09-09 16:21:30|609.41|607.01|609.22|606.82|609.41|607.01|609.22|606.82|0
1631204500000|2021-09-09 16:21:40|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631204510000|2021-09-09 16:21:50|609.22|606.82|609.22|606.82|609.22|606.82|609.22|606.82|0
1631204520000|2021-09-09 16:22:00|609.41|607.01|609.79|607.39|609.79|607.39|609.41|607.01|0
1631204530000|2021-09-09 16:22:10|609.6|607.2|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204540000|2021-09-09 16:22:20|609.41|607.01|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204550000|2021-09-09 16:22:30|609.41|607.01|609.02|606.62|609.41|607.01|609.02|606.62|0
1631204560000|2021-09-09 16:22:40|609.21|606.81|609.21|606.81|609.21|606.81|609.21|606.81|0
1631204570000|2021-09-09 16:22:50|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631204580000|2021-09-09 16:23:00|609.6|607.2|609.79|607.39|609.79|607.39|609.6|607.2|0
1631204590000|2021-09-09 16:23:10|609.6|607.2|609.6|607.2|609.79|607.39|609.6|607.2|0
1631204600000|2021-09-09 16:23:20|609.79|607.39|609.79|607.39|609.79|607.39|609.6|607.2|0
1631204610000|2021-09-09 16:23:30|609.6|607.2|609.6|607.2|609.6|607.2|609.6|607.2|0
1631204620000|2021-09-09 16:23:40|609.41|607.01|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204630000|2021-09-09 16:23:50|609.41|607.01|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204640000|2021-09-09 16:24:00|609.41|607.01|609.21|606.81|609.41|607.01|609.21|606.81|0
1631204650000|2021-09-09 16:24:10|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631204670000|2021-09-09 16:24:30|609.6|607.2|609.41|607.01|609.6|607.2|609.41|607.01|0
1631204680000|2021-09-09 16:24:40|609.21|606.81|609.21|606.81|609.21|606.81|609.21|606.81|0
1631204690000|2021-09-09 16:24:50|608.83|606.43|609.02|606.62|609.02|606.62|608.83|606.43|0
1631204710000|2021-09-09 16:25:10|609.21|606.81|609.21|606.81|609.21|606.81|609.21|606.81|0
1631204720000|2021-09-09 16:25:20|609.41|607.01|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204750000|2021-09-09 16:25:50|609.41|607.01|609.6|607.2|609.6|607.2|609.41|607.01|0
1631204760000|2021-09-09 16:26:00|609.79|607.39|609.41|607.01|609.99|607.59|609.41|607.01|0
1631204770000|2021-09-09 16:26:10|609.21|606.81|609.41|607.01|609.41|607.01|609.21|606.81|0
1631204780000|2021-09-09 16:26:20|609.21|606.81|609.41|607.01|609.41|607.01|609.21|606.81|0
1631204790000|2021-09-09 16:26:30|609.21|606.81|609.21|606.81|609.21|606.81|609.21|606.81|0
1631204800000|2021-09-09 16:26:40|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631204810000|2021-09-09 16:26:50|609.21|606.81|609.41|607.01|609.41|607.01|609.21|606.81|0
1631204820000|2021-09-09 16:27:00|609.6|607.2|609.41|607.01|609.79|607.39|609.41|607.01|0
1631204830000|2021-09-09 16:27:10|609.21|606.81|609.02|606.62|609.21|606.81|609.02|606.62|0
1631204850000|2021-09-09 16:27:30|609.11|606.71|609.02|606.62|609.21|606.81|609.02|606.62|0
1631204860000|2021-09-09 16:27:40|609.21|606.81|609.41|607.01|609.41|607.01|609.21|606.81|0
1631204870000|2021-09-09 16:27:50|609.21|606.81|609.21|606.81|609.41|607.01|609.21|606.81|0
1631204890000|2021-09-09 16:28:10|609.02|606.62|609.21|606.81|609.21|606.81|609.02|606.62|0
1631204910000|2021-09-09 16:28:30|609.41|607.01|609.21|606.81|609.41|607.01|609.21|606.81|0
1631204920000|2021-09-09 16:28:40|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1631204930000|2021-09-09 16:28:50|609.21|606.81|609.21|606.81|609.21|606.81|609.02|606.62|0
1631204940000|2021-09-09 16:29:00|609.41|607.01|609.02|606.62|609.41|607.01|608.83|606.43|0
1631204950000|2021-09-09 16:29:10|608.83|606.43|608.83|606.43|608.83|606.43|608.83|606.43|0
1631204960000|2021-09-09 16:29:20|609.02|606.62|608.83|606.43|609.02|606.62|608.83|606.43|0
1631204970000|2021-09-09 16:29:30|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1631204980000|2021-09-09 16:29:40|608.63|606.23|608.63|606.23|608.83|606.43|608.63|606.23|0
1631204990000|2021-09-09 16:29:50|608.83|606.43|609.02|606.62|609.02|606.62|608.83|606.43|0
1631205000000|2021-09-09 16:30:00|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1631205010000|2021-09-09 16:30:10|608.63|606.23|608.83|606.43|608.83|606.43|608.63|606.23|0
1631205020000|2021-09-09 16:30:20|608.63|606.23|608.44|606.04|608.63|606.23|608.44|606.04|0
1631205030000|2021-09-09 16:30:30|608.63|606.23|608.63|606.23|608.63|606.23|608.63|606.23|0
1631205040000|2021-09-09 16:30:40|608.82|606.42|608.05|605.65|608.82|606.42|608.05|605.65|0
1631205050000|2021-09-09 16:30:50|607.67|605.27|607.47|605.07|607.67|605.27|607.47|605.07|0
1631205060000|2021-09-09 16:31:00|607.09|604.69|607.09|604.69|607.28|604.88|607.09|604.69|0
1631205070000|2021-09-09 16:31:10|607.28|604.88|607.47|605.07|607.47|605.07|607.28|604.88|0
1631205080000|2021-09-09 16:31:20|607.67|605.27|608.05|605.65|608.05|605.65|607.67|605.27|0
1631205090000|2021-09-09 16:31:30|607.86|605.46|608.05|605.65|608.05|605.65|607.86|605.46|0
1631205100000|2021-09-09 16:31:40|608.14|605.74|607.86|605.46|608.14|605.74|607.86|605.46|0
1631205110000|2021-09-09 16:31:50|608.05|605.65|608.05|605.65|608.05|605.65|607.86|605.46|0
1631205120000|2021-09-09 16:32:00|608.25|605.85|608.44|606.04|608.63|606.23|608.25|605.85|0
1631205130000|2021-09-09 16:32:10|608.63|606.23|608.82|606.42|608.82|606.42|608.63|606.23|0
1631205140000|2021-09-09 16:32:20|609.02|606.62|609.02|606.62|609.02|606.62|608.82|606.42|0
1631205150000|2021-09-09 16:32:30|609.6|607.2|609.02|606.62|609.6|607.2|609.02|606.62|0
1631205170000|2021-09-09 16:32:50|609.21|606.81|609.02|606.62|609.21|606.81|609.02|606.62|0
1631205190000|2021-09-09 16:33:10|608.82|606.42|609.4|607|609.4|607|608.82|606.42|0
1631205200000|2021-09-09 16:33:20|609.02|606.62|609.4|607|609.4|607|609.02|606.62|0
1631205220000|2021-09-09 16:33:40|609.6|607.2|609.6|607.2|609.6|607.2|609.4|607|0
1631205240000|2021-09-09 16:34:00|609.79|607.39|610.18|607.78|610.18|607.78|609.79|607.39|0
1631205250000|2021-09-09 16:34:10|609.98|607.58|609.98|607.58|609.98|607.58|609.79|607.39|0
1631205260000|2021-09-09 16:34:20|610.18|607.78|610.18|607.78|610.18|607.78|610.18|607.78|0
1631205270000|2021-09-09 16:34:30|609.98|607.58|609.98|607.58|609.98|607.58|609.79|607.39|0
1631205280000|2021-09-09 16:34:40|609.79|607.39|609.79|607.39|609.79|607.39|609.79|607.39|0
1631205290000|2021-09-09 16:34:50|609.98|607.58|610.18|607.78|610.18|607.78|609.98|607.58|0
1631205300000|2021-09-09 16:35:00|610.37|607.97|610.37|607.97|610.37|607.97|610.37|607.97|0
1631205310000|2021-09-09 16:35:10|610.76|608.36|610.95|608.55|610.95|608.55|610.76|608.36|0
1631205320000|2021-09-09 16:35:20|610.76|608.36|610.95|608.55|610.95|608.55|610.76|608.36|0
1631205330000|2021-09-09 16:35:30|610.76|608.36|610.95|608.55|610.95|608.55|610.76|608.36|0
1631205340000|2021-09-09 16:35:40|611.14|608.74|611.34|608.94|611.34|608.94|611.14|608.74|0
1631205350000|2021-09-09 16:35:50|611.53|609.13|611.53|609.13|611.53|609.13|611.53|609.13|0
1631205370000|2021-09-09 16:36:10|611.34|608.94|611.14|608.74|611.34|608.94|611.14|608.74|0
1631205380000|2021-09-09 16:36:20|611.34|608.94|611.34|608.94|611.34|608.94|611.34|608.94|0
1631205390000|2021-09-09 16:36:30|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631205400000|2021-09-09 16:36:40|610.95|608.55|611.14|608.74|611.14|608.74|610.95|608.55|0
1631205410000|2021-09-09 16:36:50|611.34|608.94|611.34|608.94|611.34|608.94|611.34|608.94|0
1631205420000|2021-09-09 16:37:00|611.33|608.93|611.33|608.93|611.33|608.93|611.33|608.93|0
1631205440000|2021-09-09 16:37:20|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631205450000|2021-09-09 16:37:30|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631205460000|2021-09-09 16:37:40|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631205470000|2021-09-09 16:37:50|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631205480000|2021-09-09 16:38:00|610.95|608.55|610.95|608.55|610.95|608.55|610.95|608.55|0
1631205490000|2021-09-09 16:38:10|611.14|608.74|610.95|608.55|611.14|608.74|610.95|608.55|0
1631205520000|2021-09-09 16:38:40|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631205550000|2021-09-09 16:39:10|610.95|608.55|611.14|608.74|611.14|608.74|610.95|608.55|0
1631205560000|2021-09-09 16:39:20|610.95|608.55|611.14|608.74|611.14|608.74|610.95|608.55|0
1631205570000|2021-09-09 16:39:30|610.95|608.55|611.14|608.74|611.14|608.74|610.95|608.55|0
1631205580000|2021-09-09 16:39:40|611.33|608.93|611.33|608.93|611.33|608.93|611.33|608.93|0
1631205590000|2021-09-09 16:39:50|611.14|608.74|611.33|608.93|611.33|608.93|611.14|608.74|0
1631205600000|2021-09-09 16:40:00|611.14|608.74|611.33|608.93|611.53|609.13|611.14|608.74|0
1631205610000|2021-09-09 16:40:10|611.53|609.13|611.53|609.13|611.53|609.13|611.53|609.13|0
1631205620000|2021-09-09 16:40:20|611.72|609.32|611.53|609.13|611.72|609.32|611.53|609.13|0
1631205640000|2021-09-09 16:40:40|611.33|608.93|611.14|608.74|611.33|608.93|611.14|608.74|0
1631205650000|2021-09-09 16:40:50|610.95|608.55|610.95|608.55|610.95|608.55|610.95|608.55|0
1631205670000|2021-09-09 16:41:10|611.14|608.74|610.95|608.55|611.14|608.74|610.95|608.55|0
1631205680000|2021-09-09 16:41:20|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631205690000|2021-09-09 16:41:30|610.95|608.55|610.95|608.55|610.95|608.55|610.95|608.55|0
1631205700000|2021-09-09 16:41:40|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631205720000|2021-09-09 16:42:00|610.95|608.55|610.95|608.55|610.95|608.55|610.75|608.35|0
1631205760000|2021-09-09 16:42:40|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631205770000|2021-09-09 16:42:50|610.56|608.16|610.56|608.16|610.75|608.35|610.56|608.16|0
1631205780000|2021-09-09 16:43:00|610.37|607.97|610.37|607.97|610.37|607.97|610.37|607.97|0
1631205800000|2021-09-09 16:43:20|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1631205810000|2021-09-09 16:43:30|610.75|608.35|610.56|608.16|610.75|608.35|610.56|608.16|0
1631205830000|2021-09-09 16:43:50|610.95|608.55|610.95|608.55|610.95|608.55|610.95|608.55|0
1631205840000|2021-09-09 16:44:00|611.14|608.74|610.95|608.55|611.14|608.74|610.95|608.55|0
1631205850000|2021-09-09 16:44:10|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631205860000|2021-09-09 16:44:20|610.95|608.55|610.94|608.54|610.95|608.55|610.94|608.54|0
1631205890000|2021-09-09 16:44:50|611.14|608.74|611.14|608.74|611.14|608.74|611.14|608.74|0
1631205900000|2021-09-09 16:45:00|611.33|608.93|611.14|608.74|611.33|608.93|611.14|608.74|0
1631205920000|2021-09-09 16:45:20|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631205940000|2021-09-09 16:45:40|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631205970000|2021-09-09 16:46:10|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631205980000|2021-09-09 16:46:20|610.75|608.35|610.94|608.54|610.94|608.54|610.75|608.35|0
1631205990000|2021-09-09 16:46:30|610.75|608.35|610.75|608.35|610.94|608.54|610.75|608.35|0
1631206000000|2021-09-09 16:46:40|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631206020000|2021-09-09 16:47:00|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631206050000|2021-09-09 16:47:30|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1631206070000|2021-09-09 16:47:50|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631206080000|2021-09-09 16:48:00|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1631206100000|2021-09-09 16:48:20|610.36|607.96|610.75|608.35|610.75|608.35|610.36|607.96|0
1631206110000|2021-09-09 16:48:30|610.94|608.54|610.75|608.35|610.94|608.54|610.75|608.35|0
1631206120000|2021-09-09 16:48:40|610.56|608.16|610.75|608.35|610.75|608.35|610.56|608.16|0
1631206130000|2021-09-09 16:48:50|610.56|608.16|610.56|608.16|610.75|608.35|610.56|608.16|0
1631206140000|2021-09-09 16:49:00|610.75|608.35|610.56|608.16|610.75|608.35|610.56|608.16|0
1631206150000|2021-09-09 16:49:10|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631206160000|2021-09-09 16:49:20|610.56|608.16|610.75|608.35|610.75|608.35|610.56|608.16|0
1631206180000|2021-09-09 16:49:40|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631206200000|2021-09-09 16:50:00|611.14|608.74|611.14|608.74|611.14|608.74|610.94|608.54|0
1631206210000|2021-09-09 16:50:10|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631206240000|2021-09-09 16:50:40|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631206250000|2021-09-09 16:50:50|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1631206260000|2021-09-09 16:51:00|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1631206270000|2021-09-09 16:51:10|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1631206300000|2021-09-09 16:51:40|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1631206310000|2021-09-09 16:51:50|610.55|608.15|610.55|608.15|610.55|608.15|610.55|608.15|0
1631206320000|2021-09-09 16:52:00|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1631206350000|2021-09-09 16:52:30|610.17|607.77|609.78|607.38|610.17|607.77|609.78|607.38|0
1631206380000|2021-09-09 16:53:00|609.59|607.19|608.8|606.4|609.78|607.38|608.8|606.4|0
1631206390000|2021-09-09 16:53:10|608.61|606.21|608.8|606.4|608.8|606.4|608.61|606.21|0
1631206400000|2021-09-09 16:53:20|609|606.6|608.8|606.4|609|606.6|608.8|606.4|0
1631206410000|2021-09-09 16:53:30|609|606.6|608.02|605.62|609|606.6|608.02|605.62|0
1631206420000|2021-09-09 16:53:40|607.83|605.43|608.02|605.62|608.02|605.62|607.83|605.43|0
1631206430000|2021-09-09 16:53:50|607.83|605.43|608.02|605.62|608.02|605.62|607.83|605.43|0
1631206440000|2021-09-09 16:54:00|608.22|605.82|608.02|605.62|608.22|605.82|608.02|605.62|0
1631206460000|2021-09-09 16:54:20|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1631206470000|2021-09-09 16:54:30|608.02|605.62|607.83|605.43|608.02|605.62|607.83|605.43|0
1631206480000|2021-09-09 16:54:40|607.64|605.24|607.64|605.24|607.64|605.24|607.64|605.24|0
1631206490000|2021-09-09 16:54:50|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1631206500000|2021-09-09 16:55:00|607.64|605.24|607.44|605.04|607.83|605.43|607.44|605.04|0
1631206510000|2021-09-09 16:55:10|607.25|604.85|607.44|605.04|607.44|605.04|607.25|604.85|0
1631206520000|2021-09-09 16:55:20|607.25|604.85|607.25|604.85|607.25|604.85|607.25|604.85|0
1631206530000|2021-09-09 16:55:30|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631206540000|2021-09-09 16:55:40|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1631206550000|2021-09-09 16:55:50|607.06|604.66|607.44|605.04|607.44|605.04|607.06|604.66|0
1631206560000|2021-09-09 16:56:00|607.64|605.24|607.44|605.04|607.64|605.24|607.44|605.04|0
1631206570000|2021-09-09 16:56:10|607.25|604.85|607.25|604.85|607.25|604.85|607.25|604.85|0
1631206580000|2021-09-09 16:56:20|607.05|604.65|606.67|604.27|607.05|604.65|606.67|604.27|0
1631206590000|2021-09-09 16:56:30|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631206600000|2021-09-09 16:56:40|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1631206610000|2021-09-09 16:56:50|606.47|604.07|606.47|604.07|606.47|604.07|606.28|603.88|0
1631206620000|2021-09-09 16:57:00|606.09|603.69|606.09|603.69|606.09|603.69|606.09|603.69|0
1631206630000|2021-09-09 16:57:10|606.28|603.88|606.47|604.07|606.47|604.07|606.28|603.88|0
1631206640000|2021-09-09 16:57:20|606.28|603.88|606.28|603.88|606.28|603.88|606.09|603.69|0
1631206650000|2021-09-09 16:57:30|606.47|604.07|606.47|604.07|606.47|604.07|606.28|603.88|0
1631206660000|2021-09-09 16:57:40|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631206670000|2021-09-09 16:57:50|606.86|604.46|606.86|604.46|606.86|604.46|606.86|604.46|0
1631206680000|2021-09-09 16:58:00|606.67|604.27|607.05|604.65|607.05|604.65|606.67|604.27|0
1631206690000|2021-09-09 16:58:10|607.25|604.85|607.05|604.65|607.25|604.85|607.05|604.65|0
1631206700000|2021-09-09 16:58:20|607.25|604.85|607.05|604.65|607.25|604.85|607.05|604.65|0
1631206710000|2021-09-09 16:58:30|606.86|604.46|606.86|604.46|607.05|604.65|606.86|604.46|0
1631206720000|2021-09-09 16:58:40|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631206740000|2021-09-09 16:59:00|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631206750000|2021-09-09 16:59:10|606.47|604.07|606.67|604.27|606.67|604.27|606.47|604.07|0
1631206760000|2021-09-09 16:59:20|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1631206770000|2021-09-09 16:59:30|606.09|603.69|606.28|603.88|606.28|603.88|606.09|603.69|0
1631206780000|2021-09-09 16:59:40|606.09|603.69|606.09|603.69|606.09|603.69|606.09|603.69|0
1631206790000|2021-09-09 16:59:50|605.89|603.49|605.89|603.49|605.89|603.49|605.89|603.49|0
1631206800000|2021-09-09 17:00:00|606.09|603.69|606.09|603.69|606.09|603.69|605.89|603.49|0
1631206810000|2021-09-09 17:00:10|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1631206820000|2021-09-09 17:00:20|606.47|604.07|606.28|603.88|606.47|604.07|606.28|603.88|0
1631206830000|2021-09-09 17:00:30|606.47|604.07|606.47|604.07|606.47|604.07|606.47|604.07|0
1631206840000|2021-09-09 17:00:40|606.28|603.88|606.28|603.88|606.28|603.88|606.28|603.88|0
1631206850000|2021-09-09 17:00:50|606.37|603.97|606.47|604.07|606.47|604.07|606.37|603.97|0
1631206860000|2021-09-09 17:01:00|606.67|604.27|606.67|604.27|606.67|604.27|606.67|604.27|0
1631206870000|2021-09-09 17:01:10|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631206890000|2021-09-09 17:01:30|606.86|604.46|606.67|604.27|606.86|604.46|606.67|604.27|0
1631206900000|2021-09-09 17:01:40|606.86|604.46|606.86|604.46|606.86|604.46|606.67|604.27|0
1631206910000|2021-09-09 17:01:50|607.25|604.85|607.83|605.43|607.83|605.43|607.25|604.85|0
1631206920000|2021-09-09 17:02:00|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631206930000|2021-09-09 17:02:10|607.83|605.43|607.63|605.23|607.83|605.43|607.63|605.23|0
1631206940000|2021-09-09 17:02:20|607.83|605.43|607.25|604.85|607.83|605.43|607.25|604.85|0
1631206950000|2021-09-09 17:02:30|607.44|605.04|607.63|605.23|607.63|605.23|607.44|605.04|0
1631206960000|2021-09-09 17:02:40|607.83|605.43|607.83|605.43|607.83|605.43|607.83|605.43|0
1631206970000|2021-09-09 17:02:50|607.63|605.23|607.44|605.04|607.63|605.23|607.44|605.04|0
1631206980000|2021-09-09 17:03:00|607.63|605.23|607.63|605.23|607.63|605.23|607.44|605.04|0
1631206990000|2021-09-09 17:03:10|607.44|605.04|607.25|604.85|607.44|605.04|607.25|604.85|0
1631207000000|2021-09-09 17:03:20|607.05|604.65|607.25|604.85|607.25|604.85|607.05|604.65|0
1631207010000|2021-09-09 17:03:30|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1631207020000|2021-09-09 17:03:40|607.25|604.85|607.25|604.85|607.25|604.85|607.25|604.85|0
1631207030000|2021-09-09 17:03:50|607.44|605.04|607.25|604.85|607.44|605.04|607.25|604.85|0
1631207040000|2021-09-09 17:04:00|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1631207060000|2021-09-09 17:04:20|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1631207080000|2021-09-09 17:04:40|607.63|605.23|607.83|605.43|607.83|605.43|607.63|605.23|0
1631207100000|2021-09-09 17:05:00|608.02|605.62|607.83|605.43|608.02|605.62|607.63|605.23|0
1631207110000|2021-09-09 17:05:10|607.63|605.23|607.63|605.23|607.83|605.43|607.63|605.23|0
1631207130000|2021-09-09 17:05:30|607.44|605.04|607.44|605.04|607.44|605.04|607.44|605.04|0
1631207140000|2021-09-09 17:05:40|607.24|604.84|607.44|605.04|607.44|605.04|607.24|604.84|0
1631207150000|2021-09-09 17:05:50|607.63|605.23|607.82|605.42|608.02|605.62|607.63|605.23|0
1631207160000|2021-09-09 17:06:00|608.02|605.62|608.21|605.81|608.21|605.81|608.02|605.62|0
1631207170000|2021-09-09 17:06:10|608.41|606.01|608.41|606.01|608.41|606.01|608.41|606.01|0
1631207180000|2021-09-09 17:06:20|608.6|606.2|608.41|606.01|608.6|606.2|608.41|606.01|0
1631207190000|2021-09-09 17:06:30|608.02|605.62|608.21|605.81|608.21|605.81|608.02|605.62|0
1631207200000|2021-09-09 17:06:40|608.02|605.62|608.21|605.81|608.21|605.81|608.02|605.62|0
1631207220000|2021-09-09 17:07:00|608.02|605.62|607.82|605.42|608.02|605.62|607.82|605.42|0
1631207230000|2021-09-09 17:07:10|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1631207240000|2021-09-09 17:07:20|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1631207250000|2021-09-09 17:07:30|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631207280000|2021-09-09 17:08:00|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207300000|2021-09-09 17:08:20|608.02|605.62|608.4|606|608.4|606|608.02|605.62|0
1631207320000|2021-09-09 17:08:40|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207330000|2021-09-09 17:08:50|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631207340000|2021-09-09 17:09:00|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207360000|2021-09-09 17:09:20|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631207390000|2021-09-09 17:09:50|607.63|605.23|607.44|605.04|607.63|605.23|607.44|605.04|0
1631207400000|2021-09-09 17:10:00|607.63|605.23|607.82|605.42|607.82|605.42|607.63|605.23|0
1631207410000|2021-09-09 17:10:10|607.63|605.23|607.82|605.42|607.82|605.42|607.63|605.23|0
1631207420000|2021-09-09 17:10:20|608.02|605.62|608.02|605.62|608.02|605.62|608.02|605.62|0
1631207430000|2021-09-09 17:10:30|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207450000|2021-09-09 17:10:50|608.4|606|608.21|605.81|608.4|606|608.21|605.81|0
1631207460000|2021-09-09 17:11:00|608.4|606|608.4|606|608.4|606|608.4|606|0
1631207470000|2021-09-09 17:11:10|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207490000|2021-09-09 17:11:30|608.4|606|608.4|606|608.4|606|608.4|606|0
1631207500000|2021-09-09 17:11:40|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631207510000|2021-09-09 17:11:50|608.02|605.62|607.63|605.23|608.02|605.62|607.63|605.23|0
1631207520000|2021-09-09 17:12:00|607.82|605.42|607.63|605.23|607.82|605.42|607.63|605.23|0
1631207530000|2021-09-09 17:12:10|607.82|605.42|607.63|605.23|607.82|605.42|607.63|605.23|0
1631207540000|2021-09-09 17:12:20|607.43|605.03|607.43|605.03|607.43|605.03|607.24|604.84|0
1631207550000|2021-09-09 17:12:30|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1631207560000|2021-09-09 17:12:40|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1631207570000|2021-09-09 17:12:50|607.24|604.84|607.43|605.03|607.43|605.03|607.24|604.84|0
1631207590000|2021-09-09 17:13:10|607.72|605.32|607.82|605.42|607.82|605.42|607.63|605.23|0
1631207600000|2021-09-09 17:13:20|608.02|605.62|608.4|606|608.4|606|608.02|605.62|0
1631207610000|2021-09-09 17:13:30|608.6|606.2|608.4|606|608.6|606.2|608.4|606|0
1631207630000|2021-09-09 17:13:50|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631207640000|2021-09-09 17:14:00|608.79|606.39|608.98|606.58|608.98|606.58|608.79|606.39|0
1631207650000|2021-09-09 17:14:10|608.79|606.39|608.98|606.58|608.98|606.58|608.79|606.39|0
1631207660000|2021-09-09 17:14:20|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631207670000|2021-09-09 17:14:30|608.6|606.2|608.79|606.39|608.79|606.39|608.6|606.2|0
1631207680000|2021-09-09 17:14:40|608.6|606.2|608.79|606.39|608.79|606.39|608.6|606.2|0
1631207690000|2021-09-09 17:14:50|608.98|606.58|608.98|606.58|608.98|606.58|608.79|606.39|0
1631207710000|2021-09-09 17:15:10|608.88|606.48|608.79|606.39|608.88|606.48|608.79|606.39|0
1631207720000|2021-09-09 17:15:20|608.98|606.58|609.18|606.78|609.18|606.78|608.98|606.58|0
1631207740000|2021-09-09 17:15:40|609.37|606.97|609.18|606.78|609.37|606.97|609.18|606.78|0
1631207750000|2021-09-09 17:15:50|608.98|606.58|609.18|606.78|609.18|606.78|608.98|606.58|0
1631207760000|2021-09-09 17:16:00|609.37|606.97|609.18|606.78|609.37|606.97|609.18|606.78|0
1631207780000|2021-09-09 17:16:20|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1631207790000|2021-09-09 17:16:30|609.56|607.16|609.37|606.97|609.56|607.16|609.37|606.97|0
1631207800000|2021-09-09 17:16:40|609.18|606.78|608.98|606.58|609.18|606.78|608.98|606.58|0
1631207810000|2021-09-09 17:16:50|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631207820000|2021-09-09 17:17:00|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631207830000|2021-09-09 17:17:10|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631207840000|2021-09-09 17:17:20|608.79|606.39|608.98|606.58|608.98|606.58|608.79|606.39|0
1631207850000|2021-09-09 17:17:30|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631207860000|2021-09-09 17:17:40|608.59|606.19|608.59|606.19|608.79|606.39|608.59|606.19|0
1631207870000|2021-09-09 17:17:50|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631207880000|2021-09-09 17:18:00|608.4|606|608.4|606|608.4|606|608.4|606|0
1631207890000|2021-09-09 17:18:10|608.21|605.81|608.01|605.61|608.21|605.81|608.01|605.61|0
1631207900000|2021-09-09 17:18:20|607.82|605.42|607.43|605.03|607.82|605.42|607.43|605.03|0
1631207930000|2021-09-09 17:18:50|607.24|604.84|607.24|604.84|607.24|604.84|607.24|604.84|0
1631207940000|2021-09-09 17:19:00|607.05|604.65|606.85|604.45|607.05|604.65|606.85|604.45|0
1631207950000|2021-09-09 17:19:10|606.66|604.26|606.46|604.06|606.66|604.26|606.46|604.06|0
1631207960000|2021-09-09 17:19:20|606.27|603.87|606.27|603.87|606.27|603.87|606.27|603.87|0
1631207970000|2021-09-09 17:19:30|606.08|603.68|606.08|603.68|606.08|603.68|605.88|603.48|0
1631207980000|2021-09-09 17:19:40|606.27|603.87|606.46|604.06|606.46|604.06|606.27|603.87|0
1631207990000|2021-09-09 17:19:50|606.27|603.87|606.08|603.68|606.27|603.87|606.08|603.68|0
1631208000000|2021-09-09 17:20:00|605.88|603.48|606.08|603.68|606.08|603.68|605.88|603.48|0
1631208010000|2021-09-09 17:20:10|605.88|603.48|604.34|601.94|605.88|603.48|604.34|601.94|0
1631208020000|2021-09-09 17:20:20|604.53|602.13|604.34|601.94|604.53|602.13|604.34|601.94|0
1631208030000|2021-09-09 17:20:30|603.56|601.16|601.63|599.23|603.56|601.16|601.63|599.23|0
1631208040000|2021-09-09 17:20:40|601.83|599.43|601.63|599.23|602.21|599.81|601.44|599.04|0
1631208050000|2021-09-09 17:20:50|601.44|599.04|602.02|599.62|602.21|599.81|601.44|599.04|0
1631208060000|2021-09-09 17:21:00|601.44|599.04|600.86|598.46|601.44|599.04|600.67|598.27|0
1631208070000|2021-09-09 17:21:10|600.67|598.27|599.9|597.5|600.67|598.27|599.9|597.5|0
1631208080000|2021-09-09 17:21:20|600.09|597.69|599.71|597.31|600.29|597.89|599.71|597.31|0
1631208090000|2021-09-09 17:21:30|598.74|596.34|598.36|595.96|598.74|596.34|597.97|595.57|0
1631208100000|2021-09-09 17:21:40|598.74|596.34|599.71|597.31|599.71|597.31|598.74|596.34|0
1631208110000|2021-09-09 17:21:50|598.55|596.15|598.94|596.54|598.94|596.54|598.36|595.96|0
1631208120000|2021-09-09 17:22:00|599.13|596.73|598.17|595.77|599.13|596.73|598.17|595.77|0
1631208130000|2021-09-09 17:22:10|598.74|596.34|598.55|596.15|598.94|596.54|598.55|596.15|0
1631208140000|2021-09-09 17:22:20|597.4|595|597.59|595.19|597.59|595.19|597.01|594.61|0
1631208150000|2021-09-09 17:22:30|597.2|594.8|597.4|595|597.4|595|597.2|594.8|0
1631208160000|2021-09-09 17:22:40|597.2|594.8|597.97|595.57|597.97|595.57|597.2|594.8|0
1631208170000|2021-09-09 17:22:50|597.78|595.38|597.97|595.57|597.97|595.57|597.78|595.38|0
1631208180000|2021-09-09 17:23:00|597.01|594.61|597.01|594.61|597.2|594.8|597.01|594.61|0
1631208190000|2021-09-09 17:23:10|597.4|595|597.01|594.61|597.4|595|597.01|594.61|0
1631208200000|2021-09-09 17:23:20|596.82|594.42|596.82|594.42|596.82|594.42|596.82|594.42|0
1631208210000|2021-09-09 17:23:30|597.4|595|597.97|595.57|597.97|595.57|597.2|594.8|0
1631208220000|2021-09-09 17:23:40|597.59|595.19|597.97|595.57|597.97|595.57|597.4|595|0
1631208230000|2021-09-09 17:23:50|597.78|595.38|597.59|595.19|597.78|595.38|597.2|594.8|0
1631208240000|2021-09-09 17:24:00|597.4|595|597.4|595|597.97|595.57|597.4|595|0
1631208250000|2021-09-09 17:24:10|597.2|594.8|597.2|594.8|597.2|594.8|597.2|594.8|0
1631208260000|2021-09-09 17:24:20|597.4|595|598.36|595.96|598.36|595.96|597.4|595|0
1631208270000|2021-09-09 17:24:30|598.17|595.77|598.36|595.96|598.36|595.96|598.17|595.77|0
1631208280000|2021-09-09 17:24:40|598.55|596.15|598.74|596.34|598.74|596.34|598.55|596.15|0
1631208290000|2021-09-09 17:24:50|598.55|596.15|598.94|596.54|598.94|596.54|598.55|596.15|0
1631208300000|2021-09-09 17:25:00|599.13|596.73|598.55|596.15|599.51|597.11|598.55|596.15|0
1631208310000|2021-09-09 17:25:10|598.36|595.96|597.97|595.57|598.55|596.15|597.78|595.38|0
1631208320000|2021-09-09 17:25:20|598.07|595.67|597.97|595.57|598.17|595.77|597.97|595.57|0
1631208330000|2021-09-09 17:25:30|597.59|595.19|597.59|595.19|597.59|595.19|597.4|595|0
1631208340000|2021-09-09 17:25:40|597.4|595|597.59|595.19|597.78|595.38|597.4|595|0
1631208350000|2021-09-09 17:25:50|597.78|595.38|598.17|595.77|598.17|595.77|597.78|595.38|0
1631208360000|2021-09-09 17:26:00|597.4|595|596.82|594.42|597.4|595|596.82|594.42|0
1631208370000|2021-09-09 17:26:10|597.4|595|597.01|594.61|597.59|595.19|597.01|594.61|0
1631208380000|2021-09-09 17:26:20|596.82|594.42|596.82|594.42|597.2|594.8|596.82|594.42|0
1631208390000|2021-09-09 17:26:30|597.01|594.61|596.43|594.03|597.01|594.61|596.43|594.03|0
1631208400000|2021-09-09 17:26:40|596.82|594.42|597.78|595.38|597.78|595.38|596.82|594.42|0
1631208410000|2021-09-09 17:26:50|597.97|595.57|597.78|595.38|597.97|595.57|597.78|595.38|0
1631208420000|2021-09-09 17:27:00|597.97|595.57|597.78|595.38|597.97|595.57|597.78|595.38|0
1631208430000|2021-09-09 17:27:10|597.97|595.57|598.16|595.76|598.36|595.96|597.97|595.57|0
1631208440000|2021-09-09 17:27:20|598.55|596.15|598.55|596.15|598.93|596.53|598.55|596.15|0
1631208450000|2021-09-09 17:27:30|598.74|596.34|599.13|596.73|599.13|596.73|598.55|596.15|0
1631208460000|2021-09-09 17:27:40|598.93|596.53|598.74|596.34|598.93|596.53|598.74|596.34|0
1631208470000|2021-09-09 17:27:50|598.93|596.53|599.13|596.73|599.13|596.73|598.74|596.34|0
1631208480000|2021-09-09 17:28:00|598.74|596.34|598.36|595.96|598.74|596.34|598.36|595.96|0
1631208490000|2021-09-09 17:28:10|598.16|595.76|598.36|595.96|598.55|596.15|597.97|595.57|0
1631208500000|2021-09-09 17:28:20|598.55|596.15|598.74|596.34|598.93|596.53|598.55|596.15|0
1631208510000|2021-09-09 17:28:30|598.93|596.53|599.13|596.73|599.13|596.73|598.93|596.53|0
1631208520000|2021-09-09 17:28:40|598.93|596.53|598.55|596.15|599.13|596.73|598.55|596.15|0
1631208530000|2021-09-09 17:28:50|598.36|595.96|599.03|596.63|599.03|596.63|598.36|595.96|0
1631208540000|2021-09-09 17:29:00|598.93|596.53|598.55|596.15|599.13|596.73|598.55|596.15|0
1631208550000|2021-09-09 17:29:10|598.36|595.96|598.16|595.76|598.36|595.96|598.16|595.76|0
1631208560000|2021-09-09 17:29:20|598.36|595.96|599.13|596.73|599.13|596.73|598.36|595.96|0
1631208570000|2021-09-09 17:29:30|598.93|596.53|598.93|596.53|598.93|596.53|598.93|596.53|0
1631208580000|2021-09-09 17:29:40|599.13|596.73|599.32|596.92|599.32|596.92|599.13|596.73|0
1631208590000|2021-09-09 17:29:50|599.51|597.11|599.9|597.5|599.9|597.5|599.51|597.11|0
1631208600000|2021-09-09 17:30:00|599.7|597.3|598.36|595.96|599.7|597.3|598.36|595.96|0
1631208610000|2021-09-09 17:30:10|598.16|595.76|597.97|595.57|598.16|595.76|597.78|595.38|0
1631208620000|2021-09-09 17:30:20|597.2|594.8|597.01|594.61|597.2|594.8|597.01|594.61|0
1631208630000|2021-09-09 17:30:30|596.82|594.42|597.01|594.61|597.01|594.61|596.82|594.42|0
1631208640000|2021-09-09 17:30:40|596.82|594.42|596.24|593.84|596.82|594.42|596.24|593.84|0
1631208650000|2021-09-09 17:30:50|595.86|593.46|595.66|593.26|596.05|593.65|595.66|593.26|0
1631208660000|2021-09-09 17:31:00|595.47|593.07|594.9|592.5|595.47|593.07|594.9|592.5|0
1631208670000|2021-09-09 17:31:10|595.09|592.69|594.7|592.3|595.09|592.69|594.7|592.3|0
1631208680000|2021-09-09 17:31:20|594.51|592.11|594.7|592.3|594.7|592.3|594.51|592.11|0
1631208690000|2021-09-09 17:31:30|594.9|592.5|595.28|592.88|595.28|592.88|594.9|592.5|0
1631208700000|2021-09-09 17:31:40|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631208710000|2021-09-09 17:31:50|595.47|593.07|595.47|593.07|595.47|593.07|595.28|592.88|0
1631208720000|2021-09-09 17:32:00|595.66|593.26|596.24|593.84|596.24|593.84|595.66|593.26|0
1631208730000|2021-09-09 17:32:10|595.86|593.46|595.66|593.26|595.86|593.46|595.47|593.07|0
1631208740000|2021-09-09 17:32:20|595.47|593.07|595.66|593.26|595.66|593.26|595.09|592.69|0
1631208750000|2021-09-09 17:32:30|596.05|593.65|596.05|593.65|596.05|593.65|595.66|593.26|0
1631208760000|2021-09-09 17:32:40|595.85|593.45|596.05|593.65|596.24|593.84|595.85|593.45|0
1631208770000|2021-09-09 17:32:50|596.24|593.84|596.24|593.84|596.24|593.84|596.05|593.65|0
1631208780000|2021-09-09 17:33:00|596.43|594.03|596.24|593.84|596.43|594.03|595.85|593.45|0
1631208790000|2021-09-09 17:33:10|596.43|594.03|596.24|593.84|596.43|594.03|596.24|593.84|0
1631208800000|2021-09-09 17:33:20|596.43|594.03|596.43|594.03|596.82|594.42|596.43|594.03|0
1631208810000|2021-09-09 17:33:30|595.85|593.45|595.28|592.88|595.85|593.45|595.28|592.88|0
1631208820000|2021-09-09 17:33:40|596.05|593.65|596.62|594.22|596.62|594.22|595.85|593.45|0
1631208830000|2021-09-09 17:33:50|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631208840000|2021-09-09 17:34:00|596.62|594.22|596.43|594.03|596.62|594.22|596.24|593.84|0
1631208850000|2021-09-09 17:34:10|596.82|594.42|596.43|594.03|596.82|594.42|596.43|594.03|0
1631208860000|2021-09-09 17:34:20|596.62|594.22|596.24|593.84|596.62|594.22|596.24|593.84|0
1631208870000|2021-09-09 17:34:30|596.62|594.22|596.62|594.22|596.82|594.42|596.43|594.03|0
1631208880000|2021-09-09 17:34:40|596.43|594.03|596.43|594.03|596.62|594.22|596.43|594.03|0
1631208890000|2021-09-09 17:34:50|596.62|594.22|597.01|594.61|597.01|594.61|596.62|594.22|0
1631208900000|2021-09-09 17:35:00|596.43|594.03|596.24|593.84|596.62|594.22|596.24|593.84|0
1631208910000|2021-09-09 17:35:10|595.85|593.45|595.85|593.45|595.85|593.45|595.66|593.26|0
1631208920000|2021-09-09 17:35:20|595.47|593.07|596.05|593.65|596.05|593.65|595.47|593.07|0
1631208930000|2021-09-09 17:35:30|596.24|593.84|597.01|594.61|597.01|594.61|596.24|593.84|0
1631208940000|2021-09-09 17:35:40|597.58|595.18|597.78|595.38|597.78|595.38|597.58|595.18|0
1631208950000|2021-09-09 17:35:50|597.58|595.18|596.81|594.41|597.58|595.18|596.81|594.41|0
1631208960000|2021-09-09 17:36:00|596.62|594.22|596.24|593.84|596.81|594.41|596.24|593.84|0
1631208970000|2021-09-09 17:36:10|596.05|593.65|596.05|593.65|596.05|593.65|595.85|593.45|0
1631208980000|2021-09-09 17:36:20|596.43|594.03|595.85|593.45|596.43|594.03|595.85|593.45|0
1631208990000|2021-09-09 17:36:30|595.66|593.26|596.05|593.65|596.05|593.65|595.66|593.26|0
1631209000000|2021-09-09 17:36:40|595.66|593.26|594.89|592.49|595.66|593.26|594.89|592.49|0
1631209010000|2021-09-09 17:36:50|594.7|592.3|594.51|592.11|594.89|592.49|594.51|592.11|0
1631209020000|2021-09-09 17:37:00|594.7|592.3|595.08|592.68|595.08|592.68|594.7|592.3|0
1631209030000|2021-09-09 17:37:10|594.89|592.49|594.51|592.11|594.89|592.49|594.51|592.11|0
1631209040000|2021-09-09 17:37:20|594.12|591.72|595.08|592.68|595.08|592.68|594.12|591.72|0
1631209050000|2021-09-09 17:37:30|595.28|592.88|595.85|593.45|595.85|593.45|595.28|592.88|0
1631209060000|2021-09-09 17:37:40|596.04|593.64|596.24|593.84|596.24|593.84|596.04|593.64|0
1631209070000|2021-09-09 17:37:50|596.43|594.03|596.62|594.22|596.81|594.41|596.43|594.03|0
1631209080000|2021-09-09 17:38:00|596.43|594.03|596.62|594.22|596.81|594.41|596.43|594.03|0
1631209090000|2021-09-09 17:38:10|596.81|594.41|595.66|593.26|596.81|594.41|595.66|593.26|0
1631209100000|2021-09-09 17:38:20|595.47|593.07|594.89|592.49|595.47|593.07|594.89|592.49|0
1631209110000|2021-09-09 17:38:30|594.7|592.3|594.32|591.92|594.7|592.3|594.12|591.72|0
1631209120000|2021-09-09 17:38:40|593.93|591.53|594.32|591.92|594.32|591.92|593.74|591.34|0
1631209130000|2021-09-09 17:38:50|594.12|591.72|593.93|591.53|594.12|591.72|593.93|591.53|0
1631209140000|2021-09-09 17:39:00|594.32|591.92|593.93|591.53|594.32|591.92|593.93|591.53|0
1631209150000|2021-09-09 17:39:10|593.74|591.34|593.93|591.53|593.93|591.53|593.55|591.15|0
1631209160000|2021-09-09 17:39:20|594.32|591.92|594.12|591.72|594.32|591.92|593.55|591.15|0
1631209170000|2021-09-09 17:39:30|594.32|591.92|594.89|592.49|594.89|592.49|594.32|591.92|0
1631209180000|2021-09-09 17:39:40|594.7|592.3|594.32|591.92|594.7|592.3|594.32|591.92|0
1631209190000|2021-09-09 17:39:50|594.51|592.11|594.32|591.92|594.51|592.11|594.12|591.72|0
1631209200000|2021-09-09 17:40:00|593.93|591.53|594.12|591.72|594.12|591.72|593.93|591.53|0
1631209210000|2021-09-09 17:40:10|593.93|591.53|594.32|591.92|594.32|591.92|593.93|591.53|0
1631209220000|2021-09-09 17:40:20|594.51|592.11|594.12|591.72|594.89|592.49|594.12|591.72|0
1631209230000|2021-09-09 17:40:30|593.93|591.53|593.93|591.53|594.12|591.72|593.74|591.34|0
1631209240000|2021-09-09 17:40:40|593.74|591.34|593.74|591.34|593.93|591.53|593.55|591.15|0
1631209250000|2021-09-09 17:40:50|593.93|591.53|593.93|591.53|593.93|591.53|593.55|591.15|0
1631209260000|2021-09-09 17:41:00|594.89|592.49|595.47|593.07|595.47|593.07|594.89|592.49|0
1631209270000|2021-09-09 17:41:10|595.85|593.45|595.66|593.26|595.85|593.45|595.66|593.26|0
1631209280000|2021-09-09 17:41:20|594.89|592.49|596.04|593.64|596.04|593.64|594.89|592.49|0
1631209290000|2021-09-09 17:41:30|596.24|593.84|596.04|593.64|596.24|593.84|596.04|593.64|0
1631209300000|2021-09-09 17:41:40|596.43|594.03|596.43|594.03|596.62|594.22|596.24|593.84|0
1631209310000|2021-09-09 17:41:50|596.24|593.84|596.04|593.64|596.24|593.84|595.85|593.45|0
1631209320000|2021-09-09 17:42:00|595.66|593.26|596.04|593.64|596.04|593.64|595.66|593.26|0
1631209330000|2021-09-09 17:42:10|596.43|594.03|596.62|594.22|596.62|594.22|596.43|594.03|0
1631209340000|2021-09-09 17:42:20|597|594.6|597|594.6|597|594.6|596.62|594.22|0
1631209350000|2021-09-09 17:42:30|597.2|594.8|597.2|594.8|597.39|594.99|597.2|594.8|0
1631209360000|2021-09-09 17:42:40|597.58|595.18|597.58|595.18|597.58|595.18|597.39|594.99|0
1631209370000|2021-09-09 17:42:50|597.39|594.99|597.39|594.99|597.39|594.99|597.39|594.99|0
1631209380000|2021-09-09 17:43:00|597.2|594.8|596.04|593.64|597.2|594.8|596.04|593.64|0
1631209390000|2021-09-09 17:43:10|596.43|594.03|596.23|593.83|596.43|594.03|596.23|593.83|0
1631209400000|2021-09-09 17:43:20|596.43|594.03|596.81|594.41|596.81|594.41|596.43|594.03|0
1631209410000|2021-09-09 17:43:30|596.43|594.03|596.23|593.83|596.43|594.03|596.23|593.83|0
1631209420000|2021-09-09 17:43:40|596.43|594.03|596.43|594.03|596.43|594.03|596.23|593.83|0
1631209430000|2021-09-09 17:43:50|596.62|594.22|596.62|594.22|596.71|594.31|596.62|594.22|0
1631209440000|2021-09-09 17:44:00|596.43|594.03|596.23|593.83|596.43|594.03|596.23|593.83|0
1631209450000|2021-09-09 17:44:10|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631209460000|2021-09-09 17:44:20|596.62|594.22|597|594.6|597|594.6|596.62|594.22|0
1631209470000|2021-09-09 17:44:30|596.81|594.41|596.43|594.03|596.81|594.41|596.43|594.03|0
1631209480000|2021-09-09 17:44:40|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1631209490000|2021-09-09 17:44:50|596.81|594.41|595.85|593.45|596.81|594.41|595.85|593.45|0
1631209500000|2021-09-09 17:45:00|595.66|593.26|596.04|593.64|596.04|593.64|595.66|593.26|0
1631209510000|2021-09-09 17:45:10|595.85|593.45|595.85|593.45|596.04|593.64|595.85|593.45|0
1631209520000|2021-09-09 17:45:20|595.66|593.26|595.27|592.87|595.85|593.45|595.27|592.87|0
1631209530000|2021-09-09 17:45:30|595.47|593.07|595.66|593.26|595.66|593.26|595.47|593.07|0
1631209540000|2021-09-09 17:45:40|596.23|593.83|596.81|594.41|596.81|594.41|596.23|593.83|0
1631209550000|2021-09-09 17:45:50|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1631209560000|2021-09-09 17:46:00|596.81|594.41|597.39|594.99|597.39|594.99|596.81|594.41|0
1631209570000|2021-09-09 17:46:10|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1631209580000|2021-09-09 17:46:20|597.19|594.79|596.62|594.22|597.19|594.79|596.62|594.22|0
1631209590000|2021-09-09 17:46:30|596.43|594.03|596.23|593.83|596.62|594.22|596.23|593.83|0
1631209600000|2021-09-09 17:46:40|596.43|594.03|596.62|594.22|596.62|594.22|596.04|593.64|0
1631209610000|2021-09-09 17:46:50|596.43|594.03|596.62|594.22|596.81|594.41|596.43|594.03|0
1631209620000|2021-09-09 17:47:00|596.81|594.41|596.62|594.22|596.81|594.41|596.62|594.22|0
1631209630000|2021-09-09 17:47:10|596.43|594.03|596.62|594.22|596.62|594.22|596.43|594.03|0
1631209640000|2021-09-09 17:47:20|596.81|594.41|597|594.6|597|594.6|596.81|594.41|0
1631209650000|2021-09-09 17:47:30|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1631209660000|2021-09-09 17:47:40|597.19|594.79|597.39|594.99|597.39|594.99|597.19|594.79|0
1631209670000|2021-09-09 17:47:50|597.19|594.79|597.19|594.79|597.58|595.18|597.19|594.79|0
1631209680000|2021-09-09 17:48:00|597.39|594.99|597.39|594.99|597.58|595.18|597.39|594.99|0
1631209690000|2021-09-09 17:48:10|597.58|595.18|597.48|595.08|597.58|595.18|597.39|594.99|0
1631209700000|2021-09-09 17:48:20|597.58|595.18|597.19|594.79|597.58|595.18|597.19|594.79|0
1631209710000|2021-09-09 17:48:30|596.81|594.41|597|594.6|597|594.6|596.81|594.41|0
1631209720000|2021-09-09 17:48:40|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1631209730000|2021-09-09 17:48:50|597.19|594.79|597.58|595.18|597.58|595.18|597.19|594.79|0
1631209740000|2021-09-09 17:49:00|597.77|595.37|597.77|595.37|597.77|595.37|597.58|595.18|0
1631209750000|2021-09-09 17:49:10|597.58|595.18|597.58|595.18|597.77|595.37|597.58|595.18|0
1631209760000|2021-09-09 17:49:20|597.39|594.99|597.19|594.79|597.39|594.99|597.19|594.79|0
1631209770000|2021-09-09 17:49:30|597|594.6|597.39|594.99|597.39|594.99|597|594.6|0
1631209780000|2021-09-09 17:49:40|597.58|595.18|597.77|595.37|597.77|595.37|597.39|594.99|0
1631209790000|2021-09-09 17:49:50|597.58|595.18|597.77|595.37|597.77|595.37|597.39|594.99|0
1631209800000|2021-09-09 17:50:00|597.58|595.18|597.58|595.18|597.58|595.18|597.58|595.18|0
1631209810000|2021-09-09 17:50:10|597.77|595.37|597.19|594.79|597.77|595.37|597.19|594.79|0
1631209820000|2021-09-09 17:50:20|597|594.6|596.62|594.22|597|594.6|596.62|594.22|0
1631209830000|2021-09-09 17:50:30|596.81|594.41|597.19|594.79|597.19|594.79|596.81|594.41|0
1631209840000|2021-09-09 17:50:40|597.58|595.18|596.81|594.41|597.58|595.18|596.81|594.41|0
1631209850000|2021-09-09 17:50:50|597|594.6|597.38|594.98|597.58|595.18|597|594.6|0
1631209860000|2021-09-09 17:51:00|597.58|595.18|597.58|595.18|597.58|595.18|597.38|594.98|0
1631209880000|2021-09-09 17:51:20|597.77|595.37|597.96|595.56|597.96|595.56|597.77|595.37|0
1631209890000|2021-09-09 17:51:30|597.77|595.37|597.77|595.37|597.96|595.56|597.77|595.37|0
1631209900000|2021-09-09 17:51:40|597.96|595.56|597.38|594.98|597.96|595.56|597.38|594.98|0
1631209910000|2021-09-09 17:51:50|597.58|595.18|597|594.6|597.58|595.18|597|594.6|0
1631209920000|2021-09-09 17:52:00|596.81|594.41|596.62|594.22|597|594.6|596.62|594.22|0
1631209930000|2021-09-09 17:52:10|596.42|594.02|596.42|594.02|596.42|594.02|596.04|593.64|0
1631209940000|2021-09-09 17:52:20|596.62|594.22|596.62|594.22|596.62|594.22|596.42|594.02|0
1631209950000|2021-09-09 17:52:30|596.42|594.02|596.23|593.83|596.42|594.02|596.23|593.83|0
1631209960000|2021-09-09 17:52:40|596.42|594.02|596.42|594.02|596.42|594.02|596.04|593.64|0
1631209970000|2021-09-09 17:52:50|596.23|593.83|596.04|593.64|596.42|594.02|596.04|593.64|0
1631209980000|2021-09-09 17:53:00|595.85|593.45|596.04|593.64|596.04|593.64|595.85|593.45|0
1631209990000|2021-09-09 17:53:10|596.61|594.21|596.81|594.41|596.81|594.41|596.61|594.21|0
1631210000000|2021-09-09 17:53:20|596.42|594.02|596.42|594.02|596.42|594.02|596.42|594.02|0
1631210010000|2021-09-09 17:53:30|596.23|593.83|596.42|594.02|596.42|594.02|596.23|593.83|0
1631210020000|2021-09-09 17:53:40|596.23|593.83|596.23|593.83|596.23|593.83|596.23|593.83|0
1631210030000|2021-09-09 17:53:50|596.42|594.02|596.04|593.64|596.42|594.02|596.04|593.64|0
1631210040000|2021-09-09 17:54:00|595.85|593.45|596.61|594.21|596.61|594.21|595.85|593.45|0
1631210050000|2021-09-09 17:54:10|596.81|594.41|597|594.6|597|594.6|596.81|594.41|0
1631210060000|2021-09-09 17:54:20|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1631210070000|2021-09-09 17:54:30|597.38|594.98|597|594.6|597.38|594.98|597|594.6|0
1631210080000|2021-09-09 17:54:40|597.19|594.79|597|594.6|597.19|594.79|596.81|594.41|0
1631210090000|2021-09-09 17:54:50|597.19|594.79|597|594.6|597.19|594.79|597|594.6|0
1631210100000|2021-09-09 17:55:00|597.19|594.79|597.19|594.79|597.19|594.79|597|594.6|0
1631210110000|2021-09-09 17:55:10|597.58|595.18|597.58|595.18|597.58|595.18|597.58|595.18|0
1631210120000|2021-09-09 17:55:20|597.38|594.98|597.19|594.79|597.38|594.98|597.19|594.79|0
1631210140000|2021-09-09 17:55:40|597.58|595.18|597.77|595.37|597.77|595.37|597.58|595.18|0
1631210150000|2021-09-09 17:55:50|597.96|595.56|598.15|595.75|598.15|595.75|597.96|595.56|0
1631210160000|2021-09-09 17:56:00|597.96|595.56|598.15|595.75|598.15|595.75|597.96|595.56|0
1631210170000|2021-09-09 17:56:10|598.34|595.94|598.34|595.94|598.34|595.94|598.15|595.75|0
1631210180000|2021-09-09 17:56:20|598.15|595.75|598.15|595.75|598.15|595.75|598.15|595.75|0
1631210190000|2021-09-09 17:56:30|597.96|595.56|597.77|595.37|597.96|595.56|597.77|595.37|0
1631210200000|2021-09-09 17:56:40|597.57|595.17|597.38|594.98|597.57|595.17|597.38|594.98|0
1631210210000|2021-09-09 17:56:50|597.19|594.79|597.38|594.98|597.38|594.98|597.19|594.79|0
1631210240000|2021-09-09 17:57:20|597.19|594.79|597.19|594.79|597.19|594.79|597|594.6|0
1631210250000|2021-09-09 17:57:30|596.61|594.21|596.81|594.41|596.81|594.41|596.61|594.21|0
1631210260000|2021-09-09 17:57:40|596.8|594.4|596.8|594.4|596.8|594.4|596.61|594.21|0
1631210270000|2021-09-09 17:57:50|596.61|594.21|596.8|594.4|596.8|594.4|596.61|594.21|0
1631210280000|2021-09-09 17:58:00|596.61|594.21|596.8|594.4|597|594.6|596.61|594.21|0
1631210290000|2021-09-09 17:58:10|596.61|594.21|597.19|594.79|597.19|594.79|596.61|594.21|0
1631210300000|2021-09-09 17:58:20|597.38|594.98|597.57|595.17|597.57|595.17|597.38|594.98|0
1631210310000|2021-09-09 17:58:30|597.77|595.37|597.77|595.37|597.96|595.56|597.77|595.37|0
1631210320000|2021-09-09 17:58:40|597.57|595.17|597|594.6|597.57|595.17|597|594.6|0
1631210340000|2021-09-09 17:59:00|596.61|594.21|596.61|594.21|596.8|594.4|596.61|594.21|0
1631210350000|2021-09-09 17:59:10|596.42|594.02|596.04|593.64|596.42|594.02|596.04|593.64|0
1631210360000|2021-09-09 17:59:20|595.84|593.44|595.84|593.44|595.84|593.44|595.84|593.44|0
1631210370000|2021-09-09 17:59:30|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1631210380000|2021-09-09 17:59:40|596.04|593.64|596.23|593.83|596.23|593.83|595.84|593.44|0
1631210390000|2021-09-09 17:59:50|596.04|593.64|596.04|593.64|596.04|593.64|596.04|593.64|0
1631210400000|2021-09-09 18:00:00|595.27|592.87|595.65|593.25|595.65|593.25|595.07|592.67|0
1631210410000|2021-09-09 18:00:10|595.27|592.87|596.04|593.64|596.04|593.64|595.27|592.87|0
1631210420000|2021-09-09 18:00:20|596.23|593.83|596.61|594.21|596.61|594.21|596.23|593.83|0
1631210430000|2021-09-09 18:00:30|596.42|594.02|595.27|592.87|596.42|594.02|595.27|592.87|0
1631210440000|2021-09-09 18:00:40|594.88|592.48|594.69|592.29|594.88|592.48|594.69|592.29|0
1631210450000|2021-09-09 18:00:50|594.88|592.48|594.88|592.48|594.88|592.48|594.88|592.48|0
1631210460000|2021-09-09 18:01:00|594.69|592.29|594.5|592.1|595.27|592.87|594.5|592.1|0
1631210470000|2021-09-09 18:01:10|595.07|592.67|594.88|592.48|595.46|593.06|594.88|592.48|0
1631210480000|2021-09-09 18:01:20|594.69|592.29|595.46|593.06|595.46|593.06|594.69|592.29|0
1631210490000|2021-09-09 18:01:30|595.65|593.25|595.84|593.44|595.84|593.44|595.65|593.25|0
1631210500000|2021-09-09 18:01:40|596.03|593.63|596.61|594.21|596.61|594.21|596.03|593.63|0
1631210510000|2021-09-09 18:01:50|596.42|594.02|596.61|594.21|596.61|594.21|596.42|594.02|0
1631210520000|2021-09-09 18:02:00|596.8|594.4|596.8|594.4|597|594.6|596.61|594.21|0
1631210530000|2021-09-09 18:02:10|596.61|594.21|596.42|594.02|596.61|594.21|596.42|594.02|0
1631210540000|2021-09-09 18:02:20|596.03|593.63|595.27|592.87|596.03|593.63|595.27|592.87|0
1631210550000|2021-09-09 18:02:30|595.07|592.67|594.69|592.29|595.07|592.67|594.69|592.29|0
1631210570000|2021-09-09 18:02:50|594.5|592.1|594.5|592.1|594.88|592.48|594.5|592.1|0
1631210580000|2021-09-09 18:03:00|594.31|591.91|594.11|591.71|594.31|591.91|594.11|591.71|0
1631210590000|2021-09-09 18:03:10|594.31|591.91|592.96|590.56|594.31|591.91|592.96|590.56|0
1631210600000|2021-09-09 18:03:20|593.15|590.75|592.96|590.56|593.35|590.95|592.96|590.56|0
1631210610000|2021-09-09 18:03:30|593.15|590.75|593.15|590.75|593.15|590.75|593.15|590.75|0
1631210620000|2021-09-09 18:03:40|592.96|590.56|593.15|590.75|593.15|590.75|592.77|590.37|0
1631210630000|2021-09-09 18:03:50|593.35|590.95|592.96|590.56|593.35|590.95|592.96|590.56|0
1631210640000|2021-09-09 18:04:00|593.35|590.95|592.96|590.56|593.35|590.95|592.96|590.56|0
1631210650000|2021-09-09 18:04:10|593.15|590.75|592|589.6|593.15|590.75|592|589.6|0
1631210660000|2021-09-09 18:04:20|592.2|589.8|592.39|589.99|592.58|590.18|592.2|589.8|0
1631210670000|2021-09-09 18:04:30|592|589.6|591.81|589.41|592|589.6|591.62|589.22|0
1631210680000|2021-09-09 18:04:40|592.19|589.79|592|589.6|592.19|589.79|592|589.6|0
1631210690000|2021-09-09 18:04:50|591.81|589.41|591.62|589.22|591.81|589.41|591.62|589.22|0
1631210700000|2021-09-09 18:05:00|591.81|589.41|592|589.6|592.39|589.99|591.81|589.41|0
1631210710000|2021-09-09 18:05:10|592.19|589.79|592.58|590.18|592.58|590.18|592.19|589.79|0
1631210720000|2021-09-09 18:05:20|592.77|590.37|592.96|590.56|593.15|590.75|592.77|590.37|0
1631210730000|2021-09-09 18:05:30|592.77|590.37|593.54|591.14|593.73|591.33|592.77|590.37|0
1631210740000|2021-09-09 18:05:40|593.73|591.33|594.11|591.71|594.11|591.71|593.73|591.33|0
1631210750000|2021-09-09 18:05:50|593.92|591.52|594.3|591.9|594.3|591.9|593.92|591.52|0
1631210760000|2021-09-09 18:06:00|593.73|591.33|594.11|591.71|594.11|591.71|593.73|591.33|0
1631210770000|2021-09-09 18:06:10|593.73|591.33|593.73|591.33|593.73|591.33|593.54|591.14|0
1631210780000|2021-09-09 18:06:20|593.92|591.52|593.92|591.52|594.11|591.71|593.73|591.33|0
1631210790000|2021-09-09 18:06:30|594.11|591.71|594.5|592.1|594.5|592.1|594.11|591.71|0
1631210800000|2021-09-09 18:06:40|594.69|592.29|595.46|593.06|595.46|593.06|594.69|592.29|0
1631210810000|2021-09-09 18:06:50|595.26|592.86|595.46|593.06|595.46|593.06|595.26|592.86|0
1631210820000|2021-09-09 18:07:00|595.84|593.44|595.46|593.06|595.84|593.44|595.46|593.06|0
1631210830000|2021-09-09 18:07:10|595.26|592.86|595.65|593.25|595.65|593.25|595.26|592.86|0
1631210840000|2021-09-09 18:07:20|595.84|593.44|596.22|593.82|596.22|593.82|595.84|593.44|0
1631210850000|2021-09-09 18:07:30|596.42|594.02|596.42|594.02|596.61|594.21|596.42|594.02|0
1631210860000|2021-09-09 18:07:40|596.8|594.4|596.8|594.4|596.99|594.59|596.61|594.21|0
1631210870000|2021-09-09 18:07:50|596.99|594.59|596.8|594.4|596.99|594.59|596.8|594.4|0
1631210880000|2021-09-09 18:08:00|596.61|594.21|596.8|594.4|596.8|594.4|596.42|594.02|0
1631210890000|2021-09-09 18:08:10|596.61|594.21|596.8|594.4|596.8|594.4|596.61|594.21|0
1631210900000|2021-09-09 18:08:20|596.03|593.63|596.22|593.82|596.42|594.02|596.03|593.63|0
1631210910000|2021-09-09 18:08:30|596.03|593.63|596.61|594.21|596.61|594.21|596.03|593.63|0
1631210920000|2021-09-09 18:08:40|596.8|594.4|596.22|593.82|596.8|594.4|596.22|593.82|0
1631210930000|2021-09-09 18:08:50|596.42|594.02|596.22|593.82|596.42|594.02|596.22|593.82|0
1631210940000|2021-09-09 18:09:00|596.03|593.63|596.12|593.72|596.22|593.82|595.84|593.44|0
1631210950000|2021-09-09 18:09:10|596.42|594.02|595.84|593.44|596.42|594.02|595.84|593.44|0
1631210960000|2021-09-09 18:09:20|596.03|593.63|595.84|593.44|596.03|593.63|595.84|593.44|0
1631210970000|2021-09-09 18:09:30|596.03|593.63|596.42|594.02|596.42|594.02|596.03|593.63|0
1631210980000|2021-09-09 18:09:40|596.61|594.21|596.8|594.4|596.8|594.4|596.61|594.21|0
1631210990000|2021-09-09 18:09:50|596.99|594.59|597.38|594.98|597.38|594.98|596.99|594.59|0
1631211000000|2021-09-09 18:10:00|596.99|594.59|597.18|594.78|597.18|594.78|596.99|594.59|0
1631211010000|2021-09-09 18:10:10|597.38|594.98|597.18|594.78|597.38|594.98|597.18|594.78|0
1631211020000|2021-09-09 18:10:20|596.99|594.59|596.8|594.4|597.18|594.78|596.8|594.4|0
1631211030000|2021-09-09 18:10:30|596.61|594.21|596.8|594.4|596.8|594.4|596.61|594.21|0
1631211040000|2021-09-09 18:10:40|596.41|594.01|596.41|594.01|596.61|594.21|596.41|594.01|0
1631211050000|2021-09-09 18:10:50|596.51|594.11|596.8|594.4|596.8|594.4|596.51|594.11|0
1631211060000|2021-09-09 18:11:00|596.99|594.59|596.99|594.59|596.99|594.59|596.8|594.4|0
1631211070000|2021-09-09 18:11:10|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211080000|2021-09-09 18:11:20|597.18|594.78|597.18|594.78|597.18|594.78|596.99|594.59|0
1631211090000|2021-09-09 18:11:30|597.38|594.98|597.38|594.98|597.38|594.98|597.18|594.78|0
1631211110000|2021-09-09 18:11:50|597.57|595.17|597.57|595.17|597.76|595.36|597.57|595.17|0
1631211120000|2021-09-09 18:12:00|597.38|594.98|597.18|594.78|597.38|594.98|597.18|594.78|0
1631211130000|2021-09-09 18:12:10|596.99|594.59|597.57|595.17|597.57|595.17|596.99|594.59|0
1631211140000|2021-09-09 18:12:20|597.38|594.98|597.38|594.98|597.57|595.17|597.38|594.98|0
1631211150000|2021-09-09 18:12:30|597.57|595.17|596.8|594.4|597.57|595.17|596.8|594.4|0
1631211160000|2021-09-09 18:12:40|596.99|594.59|596.99|594.59|596.99|594.59|596.8|594.4|0
1631211170000|2021-09-09 18:12:50|597.18|594.78|597.38|594.98|597.57|595.17|597.18|594.78|0
1631211180000|2021-09-09 18:13:00|597.57|595.17|597.38|594.98|597.57|595.17|597.38|594.98|0
1631211190000|2021-09-09 18:13:10|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1631211200000|2021-09-09 18:13:20|597.38|594.98|597.37|594.97|597.38|594.98|597.37|594.97|0
1631211210000|2021-09-09 18:13:30|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1631211220000|2021-09-09 18:13:40|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211230000|2021-09-09 18:13:50|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211240000|2021-09-09 18:14:00|596.99|594.59|596.8|594.4|596.99|594.59|596.8|594.4|0
1631211250000|2021-09-09 18:14:10|597.18|594.78|596.8|594.4|597.18|594.78|596.8|594.4|0
1631211260000|2021-09-09 18:14:20|596.99|594.59|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211270000|2021-09-09 18:14:30|597.18|594.78|597.57|595.17|597.57|595.17|597.18|594.78|0
1631211290000|2021-09-09 18:14:50|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1631211300000|2021-09-09 18:15:00|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1631211310000|2021-09-09 18:15:10|597.85|595.45|597.76|595.36|597.85|595.45|597.76|595.36|0
1631211320000|2021-09-09 18:15:20|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1631211330000|2021-09-09 18:15:30|597.37|594.97|597.76|595.36|597.76|595.36|597.37|594.97|0
1631211340000|2021-09-09 18:15:40|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211350000|2021-09-09 18:15:50|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1631211360000|2021-09-09 18:16:00|597.37|594.97|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211370000|2021-09-09 18:16:10|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211380000|2021-09-09 18:16:20|597.57|595.17|597.76|595.36|597.76|595.36|597.57|595.17|0
1631211390000|2021-09-09 18:16:30|597.57|595.17|597.37|594.97|597.57|595.17|597.37|594.97|0
1631211400000|2021-09-09 18:16:40|597.57|595.17|597.57|595.17|597.57|595.17|597.37|594.97|0
1631211410000|2021-09-09 18:16:50|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211420000|2021-09-09 18:17:00|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1631211430000|2021-09-09 18:17:10|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211440000|2021-09-09 18:17:20|597.57|595.17|597.57|595.17|597.57|595.17|597.37|594.97|0
1631211450000|2021-09-09 18:17:30|597.37|594.97|597.37|594.97|597.57|595.17|597.37|594.97|0
1631211460000|2021-09-09 18:17:40|597.18|594.78|596.99|594.59|597.37|594.97|596.99|594.59|0
1631211480000|2021-09-09 18:18:00|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211490000|2021-09-09 18:18:10|597.57|595.17|597.57|595.17|597.57|595.17|597.57|595.17|0
1631211500000|2021-09-09 18:18:20|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211510000|2021-09-09 18:18:30|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211530000|2021-09-09 18:18:50|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211540000|2021-09-09 18:19:00|597.18|594.78|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211550000|2021-09-09 18:19:10|596.8|594.4|596.8|594.4|596.99|594.59|596.8|594.4|0
1631211560000|2021-09-09 18:19:20|596.99|594.59|596.99|594.59|597.18|594.78|596.99|594.59|0
1631211570000|2021-09-09 18:19:30|596.8|594.4|596.8|594.4|596.99|594.59|596.8|594.4|0
1631211580000|2021-09-09 18:19:40|596.99|594.59|596.41|594.01|596.99|594.59|596.41|594.01|0
1631211590000|2021-09-09 18:19:50|596.6|594.2|596.41|594.01|596.6|594.2|596.41|594.01|0
1631211600000|2021-09-09 18:20:00|596.6|594.2|596.6|594.2|596.8|594.4|596.6|594.2|0
1631211610000|2021-09-09 18:20:10|596.41|594.01|596.41|594.01|596.41|594.01|596.41|594.01|0
1631211620000|2021-09-09 18:20:20|596.22|593.82|596.03|593.63|596.41|594.01|596.03|593.63|0
1631211630000|2021-09-09 18:20:30|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1631211640000|2021-09-09 18:20:40|596.41|594.01|596.41|594.01|596.6|594.2|596.41|594.01|0
1631211650000|2021-09-09 18:20:50|596.79|594.39|596.79|594.39|596.99|594.59|596.79|594.39|0
1631211660000|2021-09-09 18:21:00|596.99|594.59|596.99|594.59|596.99|594.59|596.99|594.59|0
1631211670000|2021-09-09 18:21:10|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1631211680000|2021-09-09 18:21:20|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211710000|2021-09-09 18:21:50|597.18|594.78|597.56|595.16|597.56|595.16|597.18|594.78|0
1631211720000|2021-09-09 18:22:00|597.37|594.97|597.18|594.78|597.56|595.16|597.18|594.78|0
1631211730000|2021-09-09 18:22:10|597.37|594.97|597.56|595.16|597.56|595.16|597.37|594.97|0
1631211740000|2021-09-09 18:22:20|597.76|595.36|597.76|595.36|597.76|595.36|597.76|595.36|0
1631211750000|2021-09-09 18:22:30|597.95|595.55|598.14|595.74|598.14|595.74|597.95|595.55|0
1631211760000|2021-09-09 18:22:40|598.33|595.93|597.95|595.55|598.33|595.93|597.95|595.55|0
1631211770000|2021-09-09 18:22:50|598.14|595.74|598.14|595.74|598.14|595.74|598.14|595.74|0
1631211780000|2021-09-09 18:23:00|597.76|595.36|597.95|595.55|597.95|595.55|597.76|595.36|0
1631211790000|2021-09-09 18:23:10|597.76|595.36|597.37|594.97|597.76|595.36|597.37|594.97|0
1631211800000|2021-09-09 18:23:20|596.99|594.59|596.6|594.2|596.99|594.59|596.6|594.2|0
1631211810000|2021-09-09 18:23:30|596.41|594.01|596.02|593.62|596.6|594.2|596.02|593.62|0
1631211820000|2021-09-09 18:23:40|596.22|593.82|596.02|593.62|596.41|594.01|596.02|593.62|0
1631211830000|2021-09-09 18:23:50|596.22|593.82|596.22|593.82|596.22|593.82|596.02|593.62|0
1631211840000|2021-09-09 18:24:00|596.02|593.62|596.41|594.01|596.41|594.01|596.02|593.62|0
1631211850000|2021-09-09 18:24:10|596.22|593.82|596.02|593.62|596.22|593.82|596.02|593.62|0
1631211860000|2021-09-09 18:24:20|595.83|593.43|595.64|593.24|595.83|593.43|595.26|592.86|0
1631211870000|2021-09-09 18:24:30|595.45|593.05|595.64|593.24|595.83|593.43|595.45|593.05|0
1631211880000|2021-09-09 18:24:40|595.83|593.43|595.64|593.24|595.83|593.43|595.64|593.24|0
1631211890000|2021-09-09 18:24:50|595.83|593.43|596.22|593.82|596.22|593.82|595.83|593.43|0
1631211900000|2021-09-09 18:25:00|596.79|594.39|596.79|594.39|596.79|594.39|596.6|594.2|0
1631211910000|2021-09-09 18:25:10|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631211920000|2021-09-09 18:25:20|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1631211930000|2021-09-09 18:25:30|597.18|594.78|597.56|595.16|597.56|595.16|597.18|594.78|0
1631211940000|2021-09-09 18:25:40|597.37|594.97|597.37|594.97|597.37|594.97|597.37|594.97|0
1631211950000|2021-09-09 18:25:50|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1631211960000|2021-09-09 18:26:00|597.56|595.16|597.95|595.55|597.95|595.55|597.56|595.16|0
1631211970000|2021-09-09 18:26:10|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1631211980000|2021-09-09 18:26:20|597.95|595.55|597.85|595.45|597.95|595.55|597.75|595.35|0
1631211990000|2021-09-09 18:26:30|597.95|595.55|598.14|595.74|598.14|595.74|597.95|595.55|0
1631212000000|2021-09-09 18:26:40|597.95|595.55|597.95|595.55|598.14|595.74|597.95|595.55|0
1631212010000|2021-09-09 18:26:50|597.75|595.35|597.75|595.35|597.75|595.35|597.75|595.35|0
1631212020000|2021-09-09 18:27:00|598.14|595.74|597.75|595.35|598.14|595.74|597.75|595.35|0
1631212030000|2021-09-09 18:27:10|597.37|594.97|597.56|595.16|597.56|595.16|597.37|594.97|0
1631212040000|2021-09-09 18:27:20|597.18|594.78|597.18|594.78|597.37|594.97|597.18|594.78|0
1631212050000|2021-09-09 18:27:30|597.37|594.97|597.37|594.97|597.56|595.16|597.37|594.97|0
1631212060000|2021-09-09 18:27:40|597.56|595.16|597.56|595.16|597.56|595.16|597.56|595.16|0
1631212070000|2021-09-09 18:27:50|597.75|595.35|597.75|595.35|597.95|595.55|597.75|595.35|0
1631212080000|2021-09-09 18:28:00|597.56|595.16|597.37|594.97|597.56|595.16|597.37|594.97|0
1631212090000|2021-09-09 18:28:10|597.18|594.78|597.37|594.97|597.37|594.97|597.18|594.78|0
1631212100000|2021-09-09 18:28:20|597.18|594.78|596.98|594.58|597.37|594.97|596.98|594.58|0
1631212110000|2021-09-09 18:28:30|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1631212120000|2021-09-09 18:28:40|596.98|594.58|596.98|594.58|597.18|594.78|596.98|594.58|0
1631212150000|2021-09-09 18:29:10|596.6|594.2|596.98|594.58|596.98|594.58|596.6|594.2|0
1631212160000|2021-09-09 18:29:20|596.79|594.39|596.6|594.2|596.79|594.39|596.6|594.2|0
1631212170000|2021-09-09 18:29:30|596.41|594.01|596.79|594.39|596.79|594.39|596.41|594.01|0
1631212190000|2021-09-09 18:29:50|596.6|594.2|596.6|594.2|596.6|594.2|596.41|594.01|0
1631212200000|2021-09-09 18:30:00|596.41|594.01|596.79|594.39|596.79|594.39|596.41|594.01|0
1631212210000|2021-09-09 18:30:10|596.69|594.29|596.21|593.81|596.69|594.29|596.21|593.81|0
1631212220000|2021-09-09 18:30:20|596.02|593.62|596.21|593.81|596.21|593.81|596.02|593.62|0
1631212230000|2021-09-09 18:30:30|596.41|594.01|596.41|594.01|596.41|594.01|596.21|593.81|0
1631212240000|2021-09-09 18:30:40|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1631212250000|2021-09-09 18:30:50|596.41|594.01|596.21|593.81|596.41|594.01|596.21|593.81|0
1631212260000|2021-09-09 18:31:00|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1631212270000|2021-09-09 18:31:10|596.21|593.81|595.83|593.43|596.21|593.81|595.83|593.43|0
1631212280000|2021-09-09 18:31:20|596.02|593.62|595.83|593.43|596.02|593.62|595.83|593.43|0
1631212300000|2021-09-09 18:31:40|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1631212310000|2021-09-09 18:31:50|596.02|593.62|596.02|593.62|596.02|593.62|596.02|593.62|0
1631212320000|2021-09-09 18:32:00|595.83|593.43|595.44|593.04|595.83|593.43|595.44|593.04|0
1631212330000|2021-09-09 18:32:10|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631212340000|2021-09-09 18:32:20|595.44|593.04|595.06|592.66|595.64|593.24|595.06|592.66|0
1631212350000|2021-09-09 18:32:30|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631212360000|2021-09-09 18:32:40|595.06|592.66|595.06|592.66|595.06|592.66|595.06|592.66|0
1631212370000|2021-09-09 18:32:50|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1631212380000|2021-09-09 18:33:00|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1631212390000|2021-09-09 18:33:10|595.06|592.66|595.44|593.04|595.44|593.04|595.06|592.66|0
1631212400000|2021-09-09 18:33:20|595.64|593.24|595.83|593.43|595.83|593.43|595.64|593.24|0
1631212410000|2021-09-09 18:33:30|595.64|593.24|595.83|593.43|595.83|593.43|595.64|593.24|0
1631212420000|2021-09-09 18:33:40|595.64|593.24|595.83|593.43|595.83|593.43|595.64|593.24|0
1631212430000|2021-09-09 18:33:50|596.02|593.62|595.64|593.24|596.21|593.81|595.64|593.24|0
1631212440000|2021-09-09 18:34:00|595.83|593.43|596.21|593.81|596.21|593.81|595.83|593.43|0
1631212450000|2021-09-09 18:34:10|595.83|593.43|595.44|593.04|595.83|593.43|595.44|593.04|0
1631212460000|2021-09-09 18:34:20|595.25|592.85|594.87|592.47|595.25|592.85|594.87|592.47|0
1631212470000|2021-09-09 18:34:30|595.06|592.66|595.25|592.85|595.25|592.85|595.06|592.66|0
1631212480000|2021-09-09 18:34:40|595.34|592.94|595.25|592.85|595.44|593.04|595.25|592.85|0
1631212490000|2021-09-09 18:34:50|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1631212500000|2021-09-09 18:35:00|595.83|593.43|595.44|593.04|595.83|593.43|595.44|593.04|0
1631212510000|2021-09-09 18:35:10|595.64|593.24|595.83|593.43|596.02|593.62|595.64|593.24|0
1631212520000|2021-09-09 18:35:20|596.02|593.62|596.21|593.81|596.4|594|596.02|593.62|0
1631212530000|2021-09-09 18:35:30|596.02|593.62|595.83|593.43|596.02|593.62|595.83|593.43|0
1631212540000|2021-09-09 18:35:40|595.64|593.24|595.64|593.24|595.64|593.24|595.64|593.24|0
1631212550000|2021-09-09 18:35:50|595.44|593.04|595.44|593.04|595.44|593.04|595.25|592.85|0
1631212560000|2021-09-09 18:36:00|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631212570000|2021-09-09 18:36:10|595.44|593.04|595.25|592.85|595.44|593.04|595.25|592.85|0
1631212580000|2021-09-09 18:36:20|595.44|593.04|595.25|592.85|595.44|593.04|595.06|592.66|0
1631212590000|2021-09-09 18:36:30|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1631212600000|2021-09-09 18:36:40|595.63|593.23|595.44|593.04|595.63|593.23|595.44|593.04|0
1631212610000|2021-09-09 18:36:50|595.25|592.85|595.44|593.04|595.63|593.23|595.25|592.85|0
1631212620000|2021-09-09 18:37:00|595.25|592.85|595.44|593.04|595.44|593.04|595.25|592.85|0
1631212630000|2021-09-09 18:37:10|595.25|592.85|594.87|592.47|595.25|592.85|594.87|592.47|0
1631212640000|2021-09-09 18:37:20|595.06|592.66|594.87|592.47|595.06|592.66|594.87|592.47|0
1631212650000|2021-09-09 18:37:30|594.67|592.27|595.06|592.66|595.06|592.66|594.67|592.27|0
1631212660000|2021-09-09 18:37:40|594.87|592.47|594.87|592.47|594.87|592.47|594.87|592.47|0
1631212670000|2021-09-09 18:37:50|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1631212680000|2021-09-09 18:38:00|594.48|592.08|594.29|591.89|594.48|592.08|594.29|591.89|0
1631212690000|2021-09-09 18:38:10|594.48|592.08|594.48|592.08|594.48|592.08|594.29|591.89|0
1631212700000|2021-09-09 18:38:20|594.29|591.89|594.48|592.08|594.48|592.08|594.29|591.89|0
1631212710000|2021-09-09 18:38:30|594.67|592.27|594.48|592.08|594.67|592.27|594.48|592.08|0
1631212720000|2021-09-09 18:38:40|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1631212730000|2021-09-09 18:38:50|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1631212750000|2021-09-09 18:39:10|593.91|591.51|594.48|592.08|594.48|592.08|593.91|591.51|0
1631212780000|2021-09-09 18:39:40|594.29|591.89|594.1|591.7|594.29|591.89|594.1|591.7|0
1631212790000|2021-09-09 18:39:50|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1631212800000|2021-09-09 18:40:00|594.1|591.7|594.1|591.7|594.1|591.7|594.1|591.7|0
1631212810000|2021-09-09 18:40:10|593.71|591.31|593.71|591.31|593.71|591.31|593.71|591.31|0
1631212820000|2021-09-09 18:40:20|593.91|591.51|593.71|591.31|593.91|591.51|593.71|591.31|0
1631212830000|2021-09-09 18:40:30|593.52|591.12|593.33|590.93|593.52|591.12|593.33|590.93|0
1631212840000|2021-09-09 18:40:40|593.14|590.74|593.33|590.93|593.33|590.93|593.14|590.74|0
1631212850000|2021-09-09 18:40:50|593.52|591.12|593.52|591.12|593.52|591.12|593.52|591.12|0
1631212860000|2021-09-09 18:41:00|593.33|590.93|593.52|591.12|593.52|591.12|593.33|590.93|0
1631212870000|2021-09-09 18:41:10|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1631212880000|2021-09-09 18:41:20|593.14|590.74|593.33|590.93|593.33|590.93|593.14|590.74|0
1631212890000|2021-09-09 18:41:30|593.52|591.12|593.52|591.12|593.52|591.12|593.33|590.93|0
1631212900000|2021-09-09 18:41:40|593.71|591.31|594.1|591.7|594.1|591.7|593.71|591.31|0
1631212910000|2021-09-09 18:41:50|594.48|592.08|593.9|591.5|594.48|592.08|593.9|591.5|0
1631212920000|2021-09-09 18:42:00|594.1|591.7|593.71|591.31|594.1|591.7|593.33|590.93|0
1631212930000|2021-09-09 18:42:10|593.52|591.12|593.52|591.12|593.52|591.12|593.33|590.93|0
1631212940000|2021-09-09 18:42:20|593.33|590.93|593.14|590.74|593.33|590.93|593.14|590.74|0
1631212950000|2021-09-09 18:42:30|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1631212960000|2021-09-09 18:42:40|593.52|591.12|593.71|591.31|593.71|591.31|593.52|591.12|0
1631212970000|2021-09-09 18:42:50|593.9|591.5|594.29|591.89|594.29|591.89|593.9|591.5|0
1631212980000|2021-09-09 18:43:00|595.06|592.66|594.86|592.46|595.06|592.66|594.67|592.27|0
1631212990000|2021-09-09 18:43:10|595.06|592.66|594.86|592.46|595.06|592.66|594.86|592.46|0
1631213000000|2021-09-09 18:43:20|594.67|592.27|595.06|592.66|595.06|592.66|594.67|592.27|0
1631213010000|2021-09-09 18:43:30|594.86|592.46|594.86|592.46|595.06|592.66|594.86|592.46|0
1631213020000|2021-09-09 18:43:40|594.48|592.08|594.29|591.89|594.48|592.08|594.1|591.7|0
1631213030000|2021-09-09 18:43:50|594.48|592.08|594.29|591.89|594.48|592.08|594.29|591.89|0
1631213040000|2021-09-09 18:44:00|593.9|591.5|593.52|591.12|593.9|591.5|593.52|591.12|0
1631213070000|2021-09-09 18:44:30|593.71|591.31|593.9|591.5|593.9|591.5|593.71|591.31|0
1631213080000|2021-09-09 18:44:40|594.1|591.7|594.48|592.08|594.48|592.08|594.1|591.7|0
1631213090000|2021-09-09 18:44:50|594.67|592.27|594.67|592.27|594.67|592.27|594.67|592.27|0
1631213100000|2021-09-09 18:45:00|594.48|592.08|595.05|592.65|595.05|592.65|594.48|592.08|0
1631213110000|2021-09-09 18:45:10|594.86|592.46|594.29|591.89|594.86|592.46|594.29|591.89|0
1631213120000|2021-09-09 18:45:20|594.48|592.08|594.86|592.46|594.86|592.46|594.48|592.08|0
1631213130000|2021-09-09 18:45:30|595.05|592.65|595.44|593.04|595.44|593.04|595.05|592.65|0
1631213140000|2021-09-09 18:45:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1631213150000|2021-09-09 18:45:50|595.44|593.04|595.63|593.23|595.63|593.23|595.44|593.04|0
1631213160000|2021-09-09 18:46:00|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1631213170000|2021-09-09 18:46:10|595.82|593.42|595.63|593.23|595.82|593.42|595.63|593.23|0
1631213180000|2021-09-09 18:46:20|595.82|593.42|596.01|593.61|596.01|593.61|595.82|593.42|0
1631213190000|2021-09-09 18:46:30|596.21|593.81|596.21|593.81|596.21|593.81|596.01|593.61|0
1631213200000|2021-09-09 18:46:40|596.01|593.61|596.4|594|596.4|594|596.01|593.61|0
1631213210000|2021-09-09 18:46:50|596.59|594.19|596.98|594.58|596.98|594.58|596.59|594.19|0
1631213220000|2021-09-09 18:47:00|596.78|594.38|596.78|594.38|596.98|594.58|596.59|594.19|0
1631213230000|2021-09-09 18:47:10|596.98|594.58|596.59|594.19|596.98|594.58|596.59|594.19|0
1631213240000|2021-09-09 18:47:20|596.78|594.38|596.78|594.38|596.78|594.38|596.68|594.28|0
1631213250000|2021-09-09 18:47:30|596.59|594.19|596.98|594.58|596.98|594.58|596.59|594.19|0
1631213260000|2021-09-09 18:47:40|596.78|594.38|596.78|594.38|596.78|594.38|596.59|594.19|0
1631213270000|2021-09-09 18:47:50|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1631213290000|2021-09-09 18:48:10|597.17|594.77|597.17|594.77|597.17|594.77|597.17|594.77|0
1631213300000|2021-09-09 18:48:20|597.36|594.96|597.17|594.77|597.36|594.96|597.17|594.77|0
1631213310000|2021-09-09 18:48:30|597.36|594.96|597.74|595.34|597.74|595.34|597.36|594.96|0
1631213320000|2021-09-09 18:48:40|597.94|595.54|598.13|595.73|598.13|595.73|597.94|595.54|0
1631213330000|2021-09-09 18:48:50|597.94|595.54|597.94|595.54|597.94|595.54|597.74|595.34|0
1631213340000|2021-09-09 18:49:00|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1631213350000|2021-09-09 18:49:10|598.13|595.73|598.13|595.73|598.32|595.92|598.13|595.73|0
1631213360000|2021-09-09 18:49:20|598.32|595.92|598.13|595.73|598.32|595.92|598.13|595.73|0
1631213370000|2021-09-09 18:49:30|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1631213390000|2021-09-09 18:49:50|598.13|595.73|598.32|595.92|598.32|595.92|598.13|595.73|0
1631213400000|2021-09-09 18:50:00|598.51|596.11|598.51|596.11|598.51|596.11|598.51|596.11|0
1631213410000|2021-09-09 18:50:10|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1631213420000|2021-09-09 18:50:20|598.9|596.5|598.71|596.31|598.9|596.5|598.71|596.31|0
1631213430000|2021-09-09 18:50:30|598.9|596.5|599.09|596.69|599.09|596.69|598.9|596.5|0
1631213440000|2021-09-09 18:50:40|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1631213450000|2021-09-09 18:50:50|599.09|596.69|598.9|596.5|599.09|596.69|598.9|596.5|0
1631213460000|2021-09-09 18:51:00|598.71|596.31|598.51|596.11|598.9|596.5|598.51|596.11|0
1631213470000|2021-09-09 18:51:10|598.32|595.92|598.32|595.92|598.32|595.92|598.32|595.92|0
1631213480000|2021-09-09 18:51:20|598.71|596.31|598.51|596.11|598.71|596.31|598.51|596.11|0
1631213490000|2021-09-09 18:51:30|598.71|596.31|598.9|596.5|598.9|596.5|598.71|596.31|0
1631213500000|2021-09-09 18:51:40|598.71|596.31|598.71|596.31|598.71|596.31|598.71|596.31|0
1631213510000|2021-09-09 18:51:50|598.9|596.5|599.09|596.69|599.09|596.69|598.9|596.5|0
1631213520000|2021-09-09 18:52:00|599.28|596.88|599.09|596.69|599.48|597.08|599.09|596.69|0
1631213530000|2021-09-09 18:52:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1631213540000|2021-09-09 18:52:20|599.09|596.69|599.09|596.69|599.28|596.88|599.09|596.69|0
1631213550000|2021-09-09 18:52:30|598.9|596.5|599.47|597.07|599.47|597.07|598.9|596.5|0
1631213560000|2021-09-09 18:52:40|599.67|597.27|599.47|597.07|599.67|597.27|599.47|597.07|0
1631213570000|2021-09-09 18:52:50|599.28|596.88|599.86|597.46|599.86|597.46|599.28|596.88|0
1631213580000|2021-09-09 18:53:00|599.67|597.27|599.09|596.69|599.67|597.27|599.09|596.69|0
1631213590000|2021-09-09 18:53:10|598.51|596.11|598.7|596.3|598.7|596.3|598.51|596.11|0
1631213600000|2021-09-09 18:53:20|599.09|596.69|599.09|596.69|599.09|596.69|598.9|596.5|0
1631213620000|2021-09-09 18:53:40|598.9|596.5|598.7|596.3|598.9|596.5|598.7|596.3|0
1631213630000|2021-09-09 18:53:50|598.51|596.11|598.13|595.73|598.51|596.11|598.13|595.73|0
1631213640000|2021-09-09 18:54:00|598.32|595.92|598.51|596.11|598.51|596.11|598.32|595.92|0
1631213650000|2021-09-09 18:54:10|598.7|596.3|598.51|596.11|598.7|596.3|598.51|596.11|0
1631213660000|2021-09-09 18:54:20|598.7|596.3|598.51|596.11|598.7|596.3|598.51|596.11|0
1631213670000|2021-09-09 18:54:30|598.7|596.3|598.9|596.5|598.9|596.5|598.7|596.3|0
1631213680000|2021-09-09 18:54:40|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1631213690000|2021-09-09 18:54:50|599.09|596.69|599.47|597.07|599.47|597.07|599.09|596.69|0
1631213700000|2021-09-09 18:55:00|599.67|597.27|599.57|597.17|599.67|597.27|599.47|597.07|0
1631213710000|2021-09-09 18:55:10|599.67|597.27|599.28|596.88|599.67|597.27|599.28|596.88|0
1631213720000|2021-09-09 18:55:20|599.09|596.69|599.09|596.69|599.09|596.69|599.09|596.69|0
1631213730000|2021-09-09 18:55:30|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1631213740000|2021-09-09 18:55:40|598.7|596.3|599.09|596.69|599.09|596.69|598.7|596.3|0
1631213750000|2021-09-09 18:55:50|599.28|596.88|599.09|596.69|599.28|596.88|599.09|596.69|0
1631213760000|2021-09-09 18:56:00|599.28|596.88|599.09|596.69|599.47|597.07|599.09|596.69|0
1631213770000|2021-09-09 18:56:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1631213780000|2021-09-09 18:56:20|599.09|596.69|599.28|596.88|599.28|596.88|599.09|596.69|0
1631213790000|2021-09-09 18:56:30|599.47|597.07|599.67|597.27|599.67|597.27|599.47|597.07|0
1631213800000|2021-09-09 18:56:40|599.47|597.07|599.67|597.27|599.86|597.46|599.47|597.07|0
1631213810000|2021-09-09 18:56:50|599.86|597.46|599.67|597.27|599.86|597.46|599.67|597.27|0
1631213820000|2021-09-09 18:57:00|599.86|597.46|600.05|597.65|600.24|597.84|599.86|597.46|0
1631213830000|2021-09-09 18:57:10|599.86|597.46|599.86|597.46|600.05|597.65|599.86|597.46|0
1631213840000|2021-09-09 18:57:20|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1631213850000|2021-09-09 18:57:30|600.24|597.84|600.05|597.65|600.24|597.84|600.05|597.65|0
1631213860000|2021-09-09 18:57:40|599.86|597.46|600.05|597.65|600.05|597.65|599.86|597.46|0
1631213870000|2021-09-09 18:57:50|599.86|597.46|599.86|597.46|599.86|597.46|599.86|597.46|0
1631213880000|2021-09-09 18:58:00|599.67|597.27|600.05|597.65|600.05|597.65|599.67|597.27|0
1631213890000|2021-09-09 18:58:10|600.24|597.84|600.44|598.04|600.44|598.04|600.24|597.84|0
1631213900000|2021-09-09 18:58:20|600.24|597.84|600.05|597.65|600.24|597.84|600.05|597.65|0
1631213910000|2021-09-09 18:58:30|599.86|597.46|599.86|597.46|599.86|597.46|599.86|597.46|0
1631213920000|2021-09-09 18:58:40|600.24|597.84|600.24|597.84|600.24|597.84|600.05|597.65|0
1631213930000|2021-09-09 18:58:50|600.34|597.94|600.24|597.84|600.34|597.94|600.24|597.84|0
1631213940000|2021-09-09 18:59:00|600.44|598.04|600.44|598.04|600.44|598.04|600.44|598.04|0
1631213950000|2021-09-09 18:59:10|600.63|598.23|600.44|598.04|600.63|598.23|600.44|598.04|0
1631213960000|2021-09-09 18:59:20|600.24|597.84|600.44|598.04|600.44|598.04|600.24|597.84|0
1631213970000|2021-09-09 18:59:30|600.34|597.94|600.44|598.04|600.44|598.04|600.34|597.94|0
1631213980000|2021-09-09 18:59:40|600.63|598.23|600.05|597.65|600.63|598.23|600.05|597.65|0
1631213990000|2021-09-09 18:59:50|599.86|597.46|599.66|597.26|599.86|597.46|599.66|597.26|0
1631214000000|2021-09-09 19:00:00|599.86|597.46|600.05|597.65|600.24|597.84|599.86|597.46|0
1631214010000|2021-09-09 19:00:10|600.24|597.84|600.43|598.03|600.63|598.23|600.24|597.84|0
1631214020000|2021-09-09 19:00:20|600.63|598.23|600.63|598.23|600.63|598.23|600.63|598.23|0
1631214030000|2021-09-09 19:00:30|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1631214040000|2021-09-09 19:00:40|600.63|598.23|601.01|598.61|601.01|598.61|600.43|598.03|0
1631214050000|2021-09-09 19:00:50|600.82|598.42|600.82|598.42|600.82|598.42|600.82|598.42|0
1631214060000|2021-09-09 19:01:00|600.63|598.23|600.43|598.03|600.82|598.42|600.43|598.03|0
1631214070000|2021-09-09 19:01:10|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1631214080000|2021-09-09 19:01:20|600.43|598.03|600.63|598.23|600.63|598.23|600.43|598.03|0
1631214090000|2021-09-09 19:01:30|600.82|598.42|600.43|598.03|600.82|598.42|600.43|598.03|0
1631214100000|2021-09-09 19:01:40|600.63|598.23|600.43|598.03|600.63|598.23|600.43|598.03|0
1631214110000|2021-09-09 19:01:50|600.63|598.23|600.43|598.03|600.63|598.23|600.43|598.03|0
1631214120000|2021-09-09 19:02:00|600.63|598.23|600.43|598.03|600.63|598.23|600.43|598.03|0
1631214130000|2021-09-09 19:02:10|600.24|597.84|600.24|597.84|600.43|598.03|600.24|597.84|0
1631214150000|2021-09-09 19:02:30|600.43|598.03|600.05|597.65|600.43|598.03|600.05|597.65|0
1631214160000|2021-09-09 19:02:40|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1631214180000|2021-09-09 19:03:00|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1631214200000|2021-09-09 19:03:20|600.24|597.84|600.43|598.03|600.43|598.03|600.24|597.84|0
1631214230000|2021-09-09 19:03:50|600.24|597.84|599.86|597.46|600.24|597.84|599.86|597.46|0
1631214250000|2021-09-09 19:04:10|599.66|597.26|599.86|597.46|599.86|597.46|599.66|597.26|0
1631214260000|2021-09-09 19:04:20|599.75|597.35|599.75|597.35|599.75|597.35|599.75|597.35|0
1631214270000|2021-09-09 19:04:30|599.66|597.26|599.66|597.26|599.66|597.26|599.66|597.26|0
1631214290000|2021-09-09 19:04:50|599.47|597.07|599.66|597.26|599.85|597.45|599.47|597.07|0
1631214300000|2021-09-09 19:05:00|599.47|597.07|599.66|597.26|599.85|597.45|599.47|597.07|0
1631214310000|2021-09-09 19:05:10|599.85|597.45|599.85|597.45|599.85|597.45|599.66|597.26|0
1631214330000|2021-09-09 19:05:30|599.66|597.26|599.66|597.26|599.66|597.26|599.66|597.26|0
1631214340000|2021-09-09 19:05:40|599.85|597.45|599.85|597.45|599.85|597.45|599.85|597.45|0
1631214350000|2021-09-09 19:05:50|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1631214360000|2021-09-09 19:06:00|600.24|597.84|600.05|597.65|600.24|597.84|600.05|597.65|0
1631214370000|2021-09-09 19:06:10|600.24|597.84|600.05|597.65|600.43|598.03|600.05|597.65|0
1631214380000|2021-09-09 19:06:20|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1631214390000|2021-09-09 19:06:30|600.05|597.65|600.24|597.84|600.24|597.84|600.05|597.65|0
1631214430000|2021-09-09 19:07:10|600.43|598.03|600.43|598.03|600.43|598.03|600.43|598.03|0
1631214440000|2021-09-09 19:07:20|600.24|597.84|600.24|597.84|600.24|597.84|600.05|597.65|0
1631214450000|2021-09-09 19:07:30|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1631214460000|2021-09-09 19:07:40|599.85|597.45|599.85|597.45|599.85|597.45|599.85|597.45|0
1631214470000|2021-09-09 19:07:50|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1631214480000|2021-09-09 19:08:00|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1631214490000|2021-09-09 19:08:10|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1631214500000|2021-09-09 19:08:20|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1631214510000|2021-09-09 19:08:30|599.85|597.45|599.66|597.26|599.85|597.45|599.66|597.26|0
1631214540000|2021-09-09 19:09:00|599.85|597.45|599.47|597.07|599.85|597.45|599.47|597.07|0
1631214550000|2021-09-09 19:09:10|599.28|596.88|599.28|596.88|599.28|596.88|599.28|596.88|0
1631214560000|2021-09-09 19:09:20|599.08|596.68|598.89|596.49|599.08|596.68|598.89|596.49|0
1631214570000|2021-09-09 19:09:30|598.7|596.3|598.31|595.91|598.7|596.3|598.31|595.91|0
1631214590000|2021-09-09 19:09:50|598.12|595.72|597.93|595.53|598.12|595.72|597.74|595.34|0
1631214600000|2021-09-09 19:10:00|598.12|595.72|598.5|596.1|598.5|596.1|598.12|595.72|0
1631214610000|2021-09-09 19:10:10|598.7|596.3|599.08|596.68|599.08|596.68|598.7|596.3|0
1631214620000|2021-09-09 19:10:20|599.27|596.87|599.66|597.26|599.66|597.26|598.89|596.49|0
1631214630000|2021-09-09 19:10:30|599.47|597.07|599.85|597.45|599.85|597.45|599.47|597.07|0
1631214640000|2021-09-09 19:10:40|600.05|597.65|600.04|597.64|600.24|597.84|600.04|597.64|0
1631214650000|2021-09-09 19:10:50|600.24|597.84|600.24|597.84|600.24|597.84|600.04|597.64|0
1631214660000|2021-09-09 19:11:00|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1631214670000|2021-09-09 19:11:10|600.43|598.03|600.24|597.84|600.43|598.03|600.24|597.84|0
1631214680000|2021-09-09 19:11:20|600.62|598.22|600.24|597.84|600.62|598.22|600.24|597.84|0
1631214690000|2021-09-09 19:11:30|600.04|597.64|599.66|597.26|600.04|597.64|599.66|597.26|0
1631214700000|2021-09-09 19:11:40|599.47|597.07|599.47|597.07|599.66|597.26|599.47|597.07|0
1631214710000|2021-09-09 19:11:50|599.27|596.87|599.47|597.07|599.47|597.07|599.27|596.87|0
1631214720000|2021-09-09 19:12:00|599.27|596.87|599.47|597.07|599.47|597.07|599.27|596.87|0
1631214730000|2021-09-09 19:12:10|599.27|596.87|599.27|596.87|599.27|596.87|599.27|596.87|0
1631214740000|2021-09-09 19:12:20|599.08|596.68|599.27|596.87|599.27|596.87|599.08|596.68|0
1631214750000|2021-09-09 19:12:30|599.08|596.68|599.08|596.68|599.27|596.87|599.08|596.68|0
1631214760000|2021-09-09 19:12:40|598.89|596.49|598.5|596.1|598.89|596.49|598.5|596.1|0
1631214770000|2021-09-09 19:12:50|598.31|595.91|598.12|595.72|598.31|595.91|598.12|595.72|0
1631214780000|2021-09-09 19:13:00|597.93|595.53|598.12|595.72|598.12|595.72|597.73|595.33|0
1631214790000|2021-09-09 19:13:10|597.93|595.53|597.93|595.53|597.93|595.53|597.73|595.33|0
1631214800000|2021-09-09 19:13:20|597.73|595.33|597.54|595.14|597.73|595.33|597.54|595.14|0
1631214810000|2021-09-09 19:13:30|597.35|594.95|597.16|594.76|597.35|594.95|597.16|594.76|0
1631214820000|2021-09-09 19:13:40|597.35|594.95|597.54|595.14|597.54|595.14|597.35|594.95|0
1631214830000|2021-09-09 19:13:50|597.73|595.33|597.73|595.33|597.93|595.53|597.73|595.33|0
1631214840000|2021-09-09 19:14:00|597.93|595.53|597.73|595.33|597.93|595.53|597.54|595.14|0
1631214850000|2021-09-09 19:14:10|597.93|595.53|597.73|595.33|597.93|595.53|597.54|595.14|0
1631214860000|2021-09-09 19:14:20|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1631214870000|2021-09-09 19:14:30|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1631214880000|2021-09-09 19:14:40|597.16|594.76|597.35|594.95|597.35|594.95|597.16|594.76|0
1631214890000|2021-09-09 19:14:50|597.16|594.76|597.16|594.76|597.35|594.95|597.16|594.76|0
1631214900000|2021-09-09 19:15:00|597.35|594.95|597.16|594.76|597.35|594.95|597.16|594.76|0
1631214910000|2021-09-09 19:15:10|596.96|594.56|597.16|594.76|597.16|594.76|596.96|594.56|0
1631214920000|2021-09-09 19:15:20|597.35|594.95|597.54|595.14|597.54|595.14|597.35|594.95|0
1631214930000|2021-09-09 19:15:30|597.16|594.76|596.96|594.56|597.16|594.76|596.96|594.56|0
1631214940000|2021-09-09 19:15:40|596.86|594.46|596.58|594.18|596.86|594.46|596.58|594.18|0
1631214950000|2021-09-09 19:15:50|596.77|594.37|596.77|594.37|596.77|594.37|596.58|594.18|0
1631214960000|2021-09-09 19:16:00|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1631214970000|2021-09-09 19:16:10|596.96|594.56|596.96|594.56|596.96|594.56|596.77|594.37|0
1631214980000|2021-09-09 19:16:20|596.77|594.37|596.96|594.56|596.96|594.56|596.77|594.37|0
1631215000000|2021-09-09 19:16:40|597.16|594.76|597.16|594.76|597.16|594.76|597.16|594.76|0
1631215010000|2021-09-09 19:16:50|596.96|594.56|596.77|594.37|596.96|594.56|596.77|594.37|0
1631215020000|2021-09-09 19:17:00|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1631215030000|2021-09-09 19:17:10|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1631215040000|2021-09-09 19:17:20|596.96|594.56|597.15|594.75|597.15|594.75|596.96|594.56|0
1631215050000|2021-09-09 19:17:30|596.96|594.56|597.15|594.75|597.15|594.75|596.96|594.56|0
1631215060000|2021-09-09 19:17:40|597.35|594.95|597.15|594.75|597.35|594.95|597.15|594.75|0
1631215070000|2021-09-09 19:17:50|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1631215080000|2021-09-09 19:18:00|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1631215090000|2021-09-09 19:18:10|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1631215100000|2021-09-09 19:18:20|597.35|594.95|597.35|594.95|597.35|594.95|597.35|594.95|0
1631215110000|2021-09-09 19:18:30|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1631215120000|2021-09-09 19:18:40|597.73|595.33|597.54|595.14|597.73|595.33|597.54|595.14|0
1631215130000|2021-09-09 19:18:50|597.15|594.75|596.58|594.18|597.15|594.75|596.58|594.18|0
1631215140000|2021-09-09 19:19:00|596.77|594.37|596.77|594.37|596.77|594.37|596.58|594.18|0
1631215150000|2021-09-09 19:19:10|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1631215170000|2021-09-09 19:19:30|596.38|593.98|596.19|593.79|596.38|593.98|596.19|593.79|0
1631215190000|2021-09-09 19:19:50|595.81|593.41|596|593.6|596|593.6|595.81|593.41|0
1631215200000|2021-09-09 19:20:00|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1631215210000|2021-09-09 19:20:10|596.38|593.98|596.77|594.37|596.77|594.37|596.38|593.98|0
1631215220000|2021-09-09 19:20:20|596.96|594.56|597.35|594.95|597.35|594.95|596.96|594.56|0
1631215230000|2021-09-09 19:20:30|597.54|595.14|597.92|595.52|597.92|595.52|597.54|595.14|0
1631215240000|2021-09-09 19:20:40|597.35|594.95|597.73|595.33|597.73|595.33|597.35|594.95|0
1631215250000|2021-09-09 19:20:50|597.54|595.14|597.54|595.14|597.73|595.33|597.54|595.14|0
1631215260000|2021-09-09 19:21:00|597.35|594.95|597.15|594.75|597.35|594.95|597.15|594.75|0
1631215270000|2021-09-09 19:21:10|597.35|594.95|596.96|594.56|597.35|594.95|596.96|594.56|0
1631215280000|2021-09-09 19:21:20|596.77|594.37|596.96|594.56|596.96|594.56|596.77|594.37|0
1631215290000|2021-09-09 19:21:30|597.15|594.75|597.35|594.95|597.35|594.95|597.15|594.75|0
1631215300000|2021-09-09 19:21:40|597.15|594.75|597.35|594.95|597.35|594.95|597.15|594.75|0
1631215310000|2021-09-09 19:21:50|597.15|594.75|597.15|594.75|597.15|594.75|596.96|594.56|0
1631215320000|2021-09-09 19:22:00|596.96|594.56|596.96|594.56|596.96|594.56|596.77|594.37|0
1631215330000|2021-09-09 19:22:10|596.77|594.37|597.15|594.75|597.15|594.75|596.77|594.37|0
1631215340000|2021-09-09 19:22:20|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1631215350000|2021-09-09 19:22:30|597.54|595.14|597.34|594.94|597.54|595.14|597.34|594.94|0
1631215360000|2021-09-09 19:22:40|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1631215370000|2021-09-09 19:22:50|596.96|594.56|596.96|594.56|596.96|594.56|596.96|594.56|0
1631215390000|2021-09-09 19:23:10|597.15|594.75|596.96|594.56|597.15|594.75|596.96|594.56|0
1631215400000|2021-09-09 19:23:20|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1631215410000|2021-09-09 19:23:30|597.34|594.94|597.34|594.94|597.34|594.94|597.34|594.94|0
1631215430000|2021-09-09 19:23:50|597.54|595.14|597.73|595.33|597.73|595.33|597.54|595.14|0
1631215440000|2021-09-09 19:24:00|597.92|595.52|598.11|595.71|598.11|595.71|597.92|595.52|0
1631215460000|2021-09-09 19:24:20|597.92|595.52|597.73|595.33|597.92|595.52|597.73|595.33|0
1631215470000|2021-09-09 19:24:30|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1631215480000|2021-09-09 19:24:40|597.73|595.33|598.31|595.91|598.31|595.91|597.73|595.33|0
1631215490000|2021-09-09 19:24:50|598.11|595.71|598.31|595.91|598.31|595.91|598.11|595.71|0
1631215500000|2021-09-09 19:25:00|598.11|595.71|597.73|595.33|598.11|595.71|597.73|595.33|0
1631215510000|2021-09-09 19:25:10|597.54|595.14|597.54|595.14|597.54|595.14|597.34|594.94|0
1631215520000|2021-09-09 19:25:20|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1631215530000|2021-09-09 19:25:30|597.92|595.52|597.73|595.33|597.92|595.52|597.73|595.33|0
1631215540000|2021-09-09 19:25:40|598.31|595.91|597.92|595.52|598.31|595.91|597.92|595.52|0
1631215550000|2021-09-09 19:25:50|598.11|595.71|598.11|595.71|598.11|595.71|598.11|595.71|0
1631215560000|2021-09-09 19:26:00|598.31|595.91|598.31|595.91|598.31|595.91|598.11|595.71|0
1631215570000|2021-09-09 19:26:10|598.11|595.71|598.11|595.71|598.11|595.71|598.11|595.71|0
1631215580000|2021-09-09 19:26:20|597.92|595.52|597.73|595.33|597.92|595.52|597.73|595.33|0
1631215590000|2021-09-09 19:26:30|597.54|595.14|597.73|595.33|597.73|595.33|597.54|595.14|0
1631215600000|2021-09-09 19:26:40|597.92|595.52|598.11|595.71|598.11|595.71|597.92|595.52|0
1631215610000|2021-09-09 19:26:50|598.3|595.9|598.11|595.71|598.3|595.9|598.11|595.71|0
1631215620000|2021-09-09 19:27:00|597.92|595.52|598.5|596.1|598.5|596.1|597.92|595.52|0
1631215630000|2021-09-09 19:27:10|598.69|596.29|598.5|596.1|598.69|596.29|598.5|596.1|0
1631215640000|2021-09-09 19:27:20|598.3|595.9|598.3|595.9|598.5|596.1|598.3|595.9|0
1631215650000|2021-09-09 19:27:30|598.11|595.71|598.3|595.9|598.3|595.9|598.11|595.71|0
1631215670000|2021-09-09 19:27:50|598.11|595.71|598.11|595.71|598.11|595.71|598.11|595.71|0
1631215680000|2021-09-09 19:28:00|598.3|595.9|598.11|595.71|598.3|595.9|598.11|595.71|0
1631215690000|2021-09-09 19:28:10|598.3|595.9|598.11|595.71|598.3|595.9|598.11|595.71|0
1631215700000|2021-09-09 19:28:20|598.3|595.9|598.3|595.9|598.3|595.9|598.3|595.9|0
1631215730000|2021-09-09 19:28:50|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1631215740000|2021-09-09 19:29:00|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1631215750000|2021-09-09 19:29:10|598.5|596.1|598.5|596.1|598.5|596.1|598.3|595.9|0
1631215760000|2021-09-09 19:29:20|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1631215780000|2021-09-09 19:29:40|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1631215790000|2021-09-09 19:29:50|598.3|595.9|597.34|594.94|598.3|595.9|597.34|594.94|0
1631215800000|2021-09-09 19:30:00|596.96|594.56|596.19|593.79|596.96|594.56|596.19|593.79|0
1631215810000|2021-09-09 19:30:10|596.38|593.98|596.96|594.56|596.96|594.56|596.19|593.79|0
1631215820000|2021-09-09 19:30:20|596.76|594.36|596.76|594.36|596.76|594.36|596.76|594.36|0
1631215830000|2021-09-09 19:30:30|596.57|594.17|596.19|593.79|596.57|594.17|596.19|593.79|0
1631215840000|2021-09-09 19:30:40|596.38|593.98|596.57|594.17|596.57|594.17|596.38|593.98|0
1631215850000|2021-09-09 19:30:50|596.38|593.98|596.19|593.79|596.38|593.98|596.19|593.79|0
1631215860000|2021-09-09 19:31:00|596|593.6|596|593.6|596.19|593.79|596|593.6|0
1631215870000|2021-09-09 19:31:10|595.8|593.4|596.19|593.79|596.19|593.79|595.8|593.4|0
1631215890000|2021-09-09 19:31:30|596.38|593.98|596.57|594.17|596.57|594.17|596.38|593.98|0
1631215900000|2021-09-09 19:31:40|596.76|594.36|596.96|594.56|596.96|594.56|596.57|594.17|0
1631215910000|2021-09-09 19:31:50|597.15|594.75|597.15|594.75|597.15|594.75|597.15|594.75|0
1631215920000|2021-09-09 19:32:00|597.34|594.94|597.73|595.33|597.73|595.33|597.34|594.94|0
1631215930000|2021-09-09 19:32:10|597.92|595.52|597.92|595.52|597.92|595.52|597.92|595.52|0
1631215940000|2021-09-09 19:32:20|598.11|595.71|598.11|595.71|598.11|595.71|597.92|595.52|0
1631215950000|2021-09-09 19:32:30|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1631215960000|2021-09-09 19:32:40|598.3|595.9|598.3|595.9|598.49|596.09|598.3|595.9|0
1631215970000|2021-09-09 19:32:50|598.11|595.71|598.3|595.9|598.3|595.9|598.11|595.71|0
1631215980000|2021-09-09 19:33:00|598.69|596.29|598.69|596.29|598.69|596.29|598.49|596.09|0
1631215990000|2021-09-09 19:33:10|598.49|596.09|598.88|596.48|598.88|596.48|598.49|596.09|0
1631216000000|2021-09-09 19:33:20|598.69|596.29|598.69|596.29|598.88|596.48|598.69|596.29|0
1631216010000|2021-09-09 19:33:30|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1631216020000|2021-09-09 19:33:40|598.97|596.57|598.69|596.29|599.07|596.67|598.69|596.29|0
1631216030000|2021-09-09 19:33:50|599.07|596.67|599.07|596.67|599.07|596.67|598.88|596.48|0
1631216040000|2021-09-09 19:34:00|598.88|596.48|598.69|596.29|598.88|596.48|598.69|596.29|0
1631216050000|2021-09-09 19:34:10|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1631216060000|2021-09-09 19:34:20|598.69|596.29|598.88|596.48|598.88|596.48|598.69|596.29|0
1631216070000|2021-09-09 19:34:30|598.69|596.29|598.3|595.9|598.69|596.29|598.3|595.9|0
1631216080000|2021-09-09 19:34:40|598.11|595.71|597.53|595.13|598.11|595.71|597.53|595.13|0
1631216090000|2021-09-09 19:34:50|597.15|594.75|596.95|594.55|597.15|594.75|596.95|594.55|0
1631216100000|2021-09-09 19:35:00|596.76|594.36|596.95|594.55|596.95|594.55|596.76|594.36|0
1631216110000|2021-09-09 19:35:10|596.76|594.36|596.57|594.17|596.76|594.36|596.57|594.17|0
1631216120000|2021-09-09 19:35:20|596.38|593.98|595.99|593.59|596.38|593.98|595.99|593.59|0
1631216130000|2021-09-09 19:35:30|596.19|593.79|596.19|593.79|596.38|593.98|596.19|593.79|0
1631216140000|2021-09-09 19:35:40|596.38|593.98|596.95|594.55|596.95|594.55|596.38|593.98|0
1631216150000|2021-09-09 19:35:50|597.34|594.94|597.53|595.13|597.53|595.13|596.95|594.55|0
1631216160000|2021-09-09 19:36:00|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1631216170000|2021-09-09 19:36:10|597.92|595.52|598.3|595.9|598.3|595.9|597.92|595.52|0
1631216180000|2021-09-09 19:36:20|598.49|596.09|598.49|596.09|598.69|596.29|598.49|596.09|0
1631216190000|2021-09-09 19:36:30|598.69|596.29|598.88|596.48|598.88|596.48|598.69|596.29|0
1631216200000|2021-09-09 19:36:40|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1631216210000|2021-09-09 19:36:50|598.88|596.48|598.88|596.48|598.88|596.48|598.69|596.29|0
1631216220000|2021-09-09 19:37:00|598.69|596.29|599.07|596.67|599.07|596.67|598.69|596.29|0
1631216230000|2021-09-09 19:37:10|599.26|596.86|599.46|597.06|599.46|597.06|599.26|596.86|0
1631216240000|2021-09-09 19:37:20|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1631216250000|2021-09-09 19:37:30|598.69|596.29|599.07|596.67|599.26|596.86|598.69|596.29|0
1631216260000|2021-09-09 19:37:40|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1631216270000|2021-09-09 19:37:50|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1631216280000|2021-09-09 19:38:00|599.46|597.06|599.65|597.25|599.65|597.25|599.46|597.06|0
1631216290000|2021-09-09 19:38:10|599.84|597.44|600.03|597.63|600.03|597.63|599.84|597.44|0
1631216300000|2021-09-09 19:38:20|599.65|597.25|600.03|597.63|600.03|597.63|599.65|597.25|0
1631216310000|2021-09-09 19:38:30|599.84|597.44|599.84|597.44|599.84|597.44|599.84|597.44|0
1631216320000|2021-09-09 19:38:40|600.03|597.63|600.03|597.63|600.23|597.83|600.03|597.63|0
1631216330000|2021-09-09 19:38:50|599.84|597.44|600.03|597.63|600.03|597.63|599.84|597.44|0
1631216340000|2021-09-09 19:39:00|600.23|597.83|599.65|597.25|600.23|597.83|599.65|597.25|0
1631216350000|2021-09-09 19:39:10|599.84|597.44|600.03|597.63|600.03|597.63|599.84|597.44|0
1631216360000|2021-09-09 19:39:20|599.84|597.44|599.84|597.44|600.03|597.63|599.65|597.25|0
1631216370000|2021-09-09 19:39:30|600.03|597.63|600.03|597.63|600.03|597.63|599.84|597.44|0
1631216380000|2021-09-09 19:39:40|599.84|597.44|599.65|597.25|599.84|597.44|599.65|597.25|0
1631216390000|2021-09-09 19:39:50|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1631216400000|2021-09-09 19:40:00|599.26|596.86|599.26|596.86|599.26|596.86|599.07|596.67|0
1631216410000|2021-09-09 19:40:10|599.07|596.67|598.88|596.48|599.07|596.67|598.68|596.28|0
1631216420000|2021-09-09 19:40:20|599.26|596.86|599.07|596.67|599.26|596.86|599.07|596.67|0
1631216430000|2021-09-09 19:40:30|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1631216440000|2021-09-09 19:40:40|599.07|596.67|598.88|596.48|599.26|596.86|598.88|596.48|0
1631216460000|2021-09-09 19:41:00|599.07|596.67|599.65|597.25|599.65|597.25|599.07|596.67|0
1631216470000|2021-09-09 19:41:10|599.45|597.05|599.45|597.05|599.45|597.05|599.45|597.05|0
1631216480000|2021-09-09 19:41:20|599.65|597.25|599.84|597.44|599.93|597.53|599.65|597.25|0
1631216490000|2021-09-09 19:41:30|600.03|597.63|599.84|597.44|600.03|597.63|599.84|597.44|0
1631216500000|2021-09-09 19:41:40|600.03|597.63|600.42|598.02|600.42|598.02|600.03|597.63|0
1631216510000|2021-09-09 19:41:50|600.61|598.21|600.42|598.02|600.61|598.21|600.42|598.02|0
1631216520000|2021-09-09 19:42:00|600.61|598.21|601.19|598.79|601.19|598.79|600.61|598.21|0
1631216530000|2021-09-09 19:42:10|601.38|598.98|600.8|598.4|601.57|599.17|600.8|598.4|0
1631216540000|2021-09-09 19:42:20|601.19|598.79|600.99|598.59|601.19|598.79|600.99|598.59|0
1631216550000|2021-09-09 19:42:30|600.8|598.4|601.19|598.79|601.19|598.79|600.61|598.21|0
1631216560000|2021-09-09 19:42:40|601.57|599.17|601.57|599.17|601.77|599.37|601.38|598.98|0
1631216570000|2021-09-09 19:42:50|601.77|599.37|601.57|599.17|601.77|599.37|601.57|599.17|0
1631216580000|2021-09-09 19:43:00|601.77|599.37|601.57|599.17|601.77|599.37|601.57|599.17|0
1631216590000|2021-09-09 19:43:10|601.77|599.37|601.77|599.37|601.77|599.37|601.77|599.37|0
1631216600000|2021-09-09 19:43:20|601.57|599.17|601.96|599.56|601.96|599.56|601.57|599.17|0
1631216610000|2021-09-09 19:43:30|602.15|599.75|602.15|599.75|602.15|599.75|601.96|599.56|0
1631216620000|2021-09-09 19:43:40|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631216630000|2021-09-09 19:43:50|602.15|599.75|601.96|599.56|602.34|599.94|601.96|599.56|0
1631216640000|2021-09-09 19:44:00|602.34|599.94|602.34|599.94|602.34|599.94|602.34|599.94|0
1631216650000|2021-09-09 19:44:10|602.15|599.75|601.28|598.88|602.15|599.75|601.28|598.88|0
1631216660000|2021-09-09 19:44:20|601.19|598.79|600.8|598.4|601.19|598.79|600.8|598.4|0
1631216670000|2021-09-09 19:44:30|600.99|598.59|600.99|598.59|601.19|598.79|600.99|598.59|0
1631216680000|2021-09-09 19:44:40|601.19|598.79|601.19|598.79|601.19|598.79|601.19|598.79|0
1631216690000|2021-09-09 19:44:50|600.99|598.59|600.99|598.59|600.99|598.59|600.8|598.4|0
1631216700000|2021-09-09 19:45:00|600.8|598.4|600.61|598.21|600.8|598.4|600.61|598.21|0
1631216710000|2021-09-09 19:45:10|600.8|598.4|600.8|598.4|600.99|598.59|600.8|598.4|0
1631216720000|2021-09-09 19:45:20|600.99|598.59|601.19|598.79|601.19|598.79|600.99|598.59|0
1631216730000|2021-09-09 19:45:30|601.38|598.98|600.8|598.4|601.38|598.98|600.8|598.4|0
1631216740000|2021-09-09 19:45:40|600.61|598.21|599.84|597.44|600.61|598.21|599.84|597.44|0
1631216750000|2021-09-09 19:45:50|600.03|597.63|600.22|597.82|600.22|597.82|600.03|597.63|0
1631216760000|2021-09-09 19:46:00|600.03|597.63|600.03|597.63|600.22|597.82|600.03|597.63|0
1631216780000|2021-09-09 19:46:20|599.84|597.44|600.41|598.01|600.41|598.01|599.84|597.44|0
1631216790000|2021-09-09 19:46:30|600.22|597.82|599.84|597.44|600.22|597.82|599.84|597.44|0
1631216800000|2021-09-09 19:46:40|599.64|597.24|599.64|597.24|599.64|597.24|599.64|597.24|0
1631216810000|2021-09-09 19:46:50|599.84|597.44|599.84|597.44|599.84|597.44|599.84|597.44|0
1631216820000|2021-09-09 19:47:00|599.64|597.24|599.84|597.44|599.84|597.44|599.64|597.24|0
1631216830000|2021-09-09 19:47:10|599.64|597.24|599.45|597.05|599.64|597.24|599.45|597.05|0
1631216840000|2021-09-09 19:47:20|599.64|597.24|599.64|597.24|599.84|597.44|599.64|597.24|0
1631216850000|2021-09-09 19:47:30|599.45|597.05|599.45|597.05|599.45|597.05|599.26|596.86|0
1631216860000|2021-09-09 19:47:40|599.26|596.86|599.26|596.86|599.26|596.86|599.26|596.86|0
1631216870000|2021-09-09 19:47:50|598.87|596.47|598.68|596.28|598.87|596.47|598.49|596.09|0
1631216880000|2021-09-09 19:48:00|598.49|596.09|598.68|596.28|598.68|596.28|598.49|596.09|0
1631216890000|2021-09-09 19:48:10|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1631216900000|2021-09-09 19:48:20|598.3|595.9|597.91|595.51|598.3|595.9|597.91|595.51|0
1631216910000|2021-09-09 19:48:30|597.53|595.13|597.72|595.32|597.72|595.32|597.53|595.13|0
1631216920000|2021-09-09 19:48:40|597.91|595.51|597.91|595.51|597.91|595.51|597.91|595.51|0
1631216930000|2021-09-09 19:48:50|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1631216940000|2021-09-09 19:49:00|597.53|595.13|597.14|594.74|597.53|595.13|597.14|594.74|0
1631216950000|2021-09-09 19:49:10|597.33|594.93|597.33|594.93|597.53|595.13|597.14|594.74|0
1631216960000|2021-09-09 19:49:20|597.14|594.74|597.14|594.74|597.14|594.74|597.14|594.74|0
1631216970000|2021-09-09 19:49:30|596.95|594.55|596.95|594.55|597.33|594.93|596.95|594.55|0
1631216980000|2021-09-09 19:49:40|596.76|594.36|596.95|594.55|596.95|594.55|596.76|594.36|0
1631216990000|2021-09-09 19:49:50|596.76|594.36|596.76|594.36|597.14|594.74|596.76|594.36|0
1631217000000|2021-09-09 19:50:00|596.56|594.16|595.99|593.59|596.56|594.16|595.99|593.59|0
1631217010000|2021-09-09 19:50:10|596.18|593.78|596.37|593.97|596.76|594.36|596.18|593.78|0
1631217020000|2021-09-09 19:50:20|596.56|594.16|595.79|593.39|596.56|594.16|595.79|593.39|0
1631217030000|2021-09-09 19:50:30|595.99|593.59|596.18|593.78|596.18|593.78|595.99|593.59|0
1631217040000|2021-09-09 19:50:40|595.99|593.59|595.79|593.39|595.99|593.59|595.79|593.39|0
1631217050000|2021-09-09 19:50:50|595.6|593.2|595.03|592.63|595.6|593.2|595.03|592.63|0
1631217060000|2021-09-09 19:51:00|595.22|592.82|595.03|592.63|595.22|592.82|594.83|592.43|0
1631217070000|2021-09-09 19:51:10|594.83|592.43|594.64|592.24|595.03|592.63|594.64|592.24|0
1631217080000|2021-09-09 19:51:20|594.83|592.43|594.83|592.43|594.83|592.43|594.64|592.24|0
1631217090000|2021-09-09 19:51:30|594.64|592.24|594.26|591.86|594.64|592.24|594.26|591.86|0
1631217100000|2021-09-09 19:51:40|594.45|592.05|594.64|592.24|594.83|592.43|594.45|592.05|0
1631217110000|2021-09-09 19:51:50|595.03|592.63|595.22|592.82|595.22|592.82|595.03|592.63|0
1631217120000|2021-09-09 19:52:00|595.41|593.01|595.41|593.01|595.6|593.2|595.41|593.01|0
1631217130000|2021-09-09 19:52:10|595.22|592.82|595.6|593.2|595.6|593.2|595.22|592.82|0
1631217140000|2021-09-09 19:52:20|595.79|593.39|595.79|593.39|595.99|593.59|595.79|593.39|0
1631217150000|2021-09-09 19:52:30|595.99|593.59|595.79|593.39|595.99|593.59|595.79|593.39|0
1631217160000|2021-09-09 19:52:40|595.99|593.59|596.18|593.78|596.18|593.78|595.99|593.59|0
1631217170000|2021-09-09 19:52:50|596.37|593.97|595.79|593.39|596.37|593.97|595.79|593.39|0
1631217180000|2021-09-09 19:53:00|595.41|593.01|594.64|592.24|595.41|593.01|594.64|592.24|0
1631217190000|2021-09-09 19:53:10|594.83|592.43|594.83|592.43|594.83|592.43|594.64|592.24|0
1631217200000|2021-09-09 19:53:20|595.03|592.63|595.03|592.63|595.03|592.63|594.83|592.43|0
1631217210000|2021-09-09 19:53:30|595.22|592.82|595.41|593.01|595.41|593.01|595.22|592.82|0
1631217220000|2021-09-09 19:53:40|595.6|593.2|595.6|593.2|595.79|593.39|595.6|593.2|0
1631217230000|2021-09-09 19:53:50|595.41|593.01|595.41|593.01|595.79|593.39|595.41|593.01|0
1631217240000|2021-09-09 19:54:00|595.99|593.59|596.37|593.97|596.37|593.97|595.99|593.59|0
1631217250000|2021-09-09 19:54:10|596.18|593.78|596.18|593.78|596.18|593.78|595.99|593.59|0
1631217260000|2021-09-09 19:54:20|595.99|593.59|595.79|593.39|595.99|593.59|595.79|593.39|0
1631217270000|2021-09-09 19:54:30|595.41|593.01|594.83|592.43|595.41|593.01|594.83|592.43|0
1631217280000|2021-09-09 19:54:40|594.45|592.05|594.26|591.86|594.45|592.05|594.26|591.86|0
1631217290000|2021-09-09 19:54:50|594.45|592.05|593.87|591.47|594.45|592.05|593.68|591.28|0
1631217300000|2021-09-09 19:55:00|593.68|591.28|593.68|591.28|593.87|591.47|593.68|591.28|0
1631217310000|2021-09-09 19:55:10|593.87|591.47|594.64|592.24|594.64|592.24|593.87|591.47|0
1631217320000|2021-09-09 19:55:20|594.83|592.43|594.83|592.43|595.02|592.62|594.83|592.43|0
1631217330000|2021-09-09 19:55:30|595.41|593.01|595.22|592.82|595.41|593.01|595.22|592.82|0
1631217340000|2021-09-09 19:55:40|594.83|592.43|594.26|591.86|595.02|592.62|594.26|591.86|0
1631217350000|2021-09-09 19:55:50|593.87|591.47|593.68|591.28|593.87|591.47|593.68|591.28|0
1631217360000|2021-09-09 19:56:00|593.87|591.47|593.68|591.28|593.87|591.47|593.49|591.09|0
1631217370000|2021-09-09 19:56:10|593.87|591.47|593.68|591.28|593.87|591.47|593.68|591.28|0
1631217380000|2021-09-09 19:56:20|593.49|591.09|593.68|591.28|593.68|591.28|593.49|591.09|0
1631217390000|2021-09-09 19:56:30|593.87|591.47|593.68|591.28|593.87|591.47|593.68|591.28|0
1631217400000|2021-09-09 19:56:40|593.49|591.09|593.68|591.28|593.68|591.28|593.49|591.09|0
1631217410000|2021-09-09 19:56:50|593.49|591.09|594.06|591.66|594.06|591.66|593.49|591.09|0
1631217420000|2021-09-09 19:57:00|594.26|591.86|594.06|591.66|594.45|592.05|594.06|591.66|0
1631217430000|2021-09-09 19:57:10|593.87|591.47|593.68|591.28|594.06|591.66|593.49|591.09|0
1631217440000|2021-09-09 19:57:20|593.1|590.7|592.91|590.51|593.1|590.7|592.72|590.32|0
1631217450000|2021-09-09 19:57:30|593.1|590.7|593.3|590.9|593.3|590.9|593.1|590.7|0
1631217460000|2021-09-09 19:57:40|593.1|590.7|593.68|591.28|593.68|591.28|593.1|590.7|0
1631217470000|2021-09-09 19:57:50|593.3|590.9|593.3|590.9|593.3|590.9|593.1|590.7|0
1631217480000|2021-09-09 19:58:00|593.1|590.7|592.91|590.51|593.1|590.7|592.91|590.51|0
1631217490000|2021-09-09 19:58:10|592.72|590.32|593.49|591.09|593.49|591.09|592.72|590.32|0
1631217500000|2021-09-09 19:58:20|593.68|591.28|592.91|590.51|593.68|591.28|592.91|590.51|0
1631217510000|2021-09-09 19:58:30|593.1|590.7|593.68|591.28|593.68|591.28|593.1|590.7|0
1631217520000|2021-09-09 19:58:40|593.49|591.09|593.68|591.28|593.68|591.28|593.49|591.09|0
1631217530000|2021-09-09 19:58:50|593.87|591.47|593.87|591.47|593.87|591.47|593.49|591.09|0
1631217540000|2021-09-09 19:59:00|593.49|591.09|593.3|590.9|593.49|591.09|592.91|590.51|0
1631217550000|2021-09-09 19:59:10|593.49|591.09|593.68|591.28|593.87|591.47|593.49|591.09|0
1631217560000|2021-09-09 19:59:20|592.72|590.32|592.91|590.51|592.91|590.51|592.72|590.32|0
1631217570000|2021-09-09 19:59:30|592.72|590.32|592.34|589.94|592.72|590.32|592.34|589.94|0
1631217580000|2021-09-09 19:59:40|592.53|590.13|592.14|589.74|592.53|590.13|592.14|589.74|0
1631217590000|2021-09-09 19:59:50|591.95|589.55|592.72|590.32|592.72|590.32|591.76|589.36|0
1631217600000|2021-09-09 20:00:00|593.29|590.89|594.45|592.05|594.45|592.05|593.29|590.89|0
1631217610000|2021-09-09 20:00:10|594.64|592.24|594.06|591.66|594.64|592.24|594.06|591.66|0
1631217620000|2021-09-09 20:00:20|594.25|591.85|594.06|591.66|594.25|591.85|593.87|591.47|0
1631217630000|2021-09-09 20:00:30|593.87|591.47|594.06|591.66|594.06|591.66|593.68|591.28|0
1631217640000|2021-09-09 20:00:40|593.87|591.47|593.87|591.47|594.06|591.66|593.87|591.47|0
1631217660000|2021-09-09 20:01:00|594.06|591.66|594.06|591.66|594.25|591.85|594.06|591.66|0
1631217670000|2021-09-09 20:01:10|593.87|591.47|593.87|591.47|593.87|591.47|593.87|591.47|0
1631217680000|2021-09-09 20:01:20|593.68|591.28|593.68|591.28|593.87|591.47|593.68|591.28|0
1631217690000|2021-09-09 20:01:30|593.49|591.09|593.49|591.09|593.49|591.09|593.49|591.09|0
1631217700000|2021-09-09 20:01:40|593.68|591.28|593.49|591.09|593.68|591.28|593.49|591.09|0
1631217710000|2021-09-09 20:01:50|593.68|591.28|593.68|591.28|593.68|591.28|593.68|591.28|0
1631217720000|2021-09-09 20:02:00|593.49|591.09|593.29|590.89|593.49|591.09|593.29|590.89|0
1631217730000|2021-09-09 20:02:10|593.49|591.09|593.49|591.09|593.49|591.09|593.49|591.09|0
1631217740000|2021-09-09 20:02:20|593.29|590.89|593.49|591.09|593.49|591.09|593.29|590.89|0
1631217750000|2021-09-09 20:02:30|593.29|590.89|593.29|590.89|593.29|590.89|593.29|590.89|0
1631217760000|2021-09-09 20:02:40|593.1|590.7|593.1|590.7|593.1|590.7|593.1|590.7|0
1631217770000|2021-09-09 20:02:50|592.91|590.51|592.91|590.51|592.91|590.51|592.91|590.51|0
1631217780000|2021-09-09 20:03:00|593.1|590.7|592.91|590.51|593.1|590.7|592.72|590.32|0
1631217790000|2021-09-09 20:03:10|592.72|590.32|592.91|590.51|592.91|590.51|592.72|590.32|0
1631217800000|2021-09-09 20:03:20|592.72|590.32|592.33|589.93|592.72|590.32|592.33|589.93|0
1631217810000|2021-09-09 20:03:30|592.14|589.74|592.33|589.93|592.33|589.93|592.14|589.74|0
1631217830000|2021-09-09 20:03:50|592.53|590.13|592.72|590.32|592.72|590.32|592.53|590.13|0
1631217840000|2021-09-09 20:04:00|592.53|590.13|592.91|590.51|592.91|590.51|592.53|590.13|0
1631217850000|2021-09-09 20:04:10|592.72|590.32|592.72|590.32|592.72|590.32|592.72|590.32|0
1631217860000|2021-09-09 20:04:20|592.53|590.13|592.72|590.32|592.72|590.32|592.33|589.93|0
1631217870000|2021-09-09 20:04:30|592.53|590.13|592.53|590.13|592.53|590.13|592.53|590.13|0
1631217890000|2021-09-09 20:04:50|592.33|589.93|592.14|589.74|592.33|589.93|592.14|589.74|0
1631217900000|2021-09-09 20:05:00|591.95|589.55|592.14|589.74|592.14|589.74|591.95|589.55|0
1631217910000|2021-09-09 20:05:10|591.95|589.55|591.95|589.55|591.95|589.55|591.95|589.55|0
1631217920000|2021-09-09 20:05:20|591.76|589.36|591.18|588.78|591.76|589.36|591.18|588.78|0
1631217930000|2021-09-09 20:05:30|590.99|588.59|590.8|588.4|590.99|588.59|590.8|588.4|0
1631217940000|2021-09-09 20:05:40|590.61|588.21|590.03|587.63|590.61|588.21|590.03|587.63|0
1631217950000|2021-09-09 20:05:50|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1631217960000|2021-09-09 20:06:00|590.03|587.63|590.03|587.63|590.23|587.83|590.03|587.63|0
1631217970000|2021-09-09 20:06:10|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1631217990000|2021-09-09 20:06:30|590.42|588.02|590.61|588.21|590.61|588.21|590.42|588.02|0
1631218000000|2021-09-09 20:06:40|590.8|588.4|591.18|588.78|591.18|588.78|590.8|588.4|0
1631218010000|2021-09-09 20:06:50|591.57|589.17|591.37|588.97|591.57|589.17|591.37|588.97|0
1631218020000|2021-09-09 20:07:00|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1631218050000|2021-09-09 20:07:30|591.37|588.97|591.18|588.78|591.37|588.97|591.18|588.78|0
1631218060000|2021-09-09 20:07:40|591.37|588.97|591.37|588.97|591.37|588.97|591.37|588.97|0
1631218080000|2021-09-09 20:08:00|591.18|588.78|590.99|588.59|591.18|588.78|590.99|588.59|0
1631218090000|2021-09-09 20:08:10|591.18|588.78|591.18|588.78|591.18|588.78|591.18|588.78|0
1631218110000|2021-09-09 20:08:30|591.37|588.97|591.57|589.17|591.57|589.17|591.37|588.97|0
1631218140000|2021-09-09 20:09:00|591.37|588.97|591.57|589.17|591.57|589.17|591.37|588.97|0
1631218150000|2021-09-09 20:09:10|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1631218160000|2021-09-09 20:09:20|591.57|589.17|591.76|589.36|591.76|589.36|591.57|589.17|0
1631218180000|2021-09-09 20:09:40|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1631218200000|2021-09-09 20:10:00|591.76|589.36|592.14|589.74|592.14|589.74|591.76|589.36|0
1631218210000|2021-09-09 20:10:10|592.33|589.93|592.33|589.93|592.52|590.12|592.33|589.93|0
1631218220000|2021-09-09 20:10:20|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1631218260000|2021-09-09 20:11:00|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1631218270000|2021-09-09 20:11:10|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1631218300000|2021-09-09 20:11:40|592.71|590.31|592.71|590.31|592.71|590.31|592.71|590.31|0
1631218320000|2021-09-09 20:12:00|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1631218330000|2021-09-09 20:12:10|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1631218340000|2021-09-09 20:12:20|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1631218350000|2021-09-09 20:12:30|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1631218370000|2021-09-09 20:12:50|592.52|590.12|592.52|590.12|592.52|590.12|592.52|590.12|0
1631218380000|2021-09-09 20:13:00|592.33|589.93|592.52|590.12|592.52|590.12|592.33|589.93|0
1631218390000|2021-09-09 20:13:10|592.71|590.31|592.52|590.12|592.71|590.31|592.52|590.12|0
1631218420000|2021-09-09 20:13:40|592.33|589.93|592.52|590.12|592.52|590.12|592.33|589.93|0
1631218430000|2021-09-09 20:13:50|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1631218440000|2021-09-09 20:14:00|592.14|589.74|592.52|590.12|592.52|590.12|592.14|589.74|0
1631218450000|2021-09-09 20:14:10|592.33|589.93|592.33|589.93|592.33|589.93|592.33|589.93|0
1631218470000|2021-09-09 20:14:30|592.14|589.74|592.14|589.74|592.14|589.74|592.14|589.74|0
1631218480000|2021-09-09 20:14:40|592.33|589.93|592.14|589.74|592.33|589.93|592.14|589.74|0
1631218530000|2021-09-09 20:15:30|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1631218540000|2021-09-09 20:15:40|591.95|589.15|591.95|589.15|591.95|589.15|591.95|589.15|0
1631218550000|2021-09-09 20:15:50|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1631218570000|2021-09-09 20:16:10|591.95|589.15|591.76|588.96|591.95|589.15|591.76|588.96|0
1631218590000|2021-09-09 20:16:30|589.48|586.68|589.48|586.68|589.48|586.68|589.48|586.68|0
1631218610000|2021-09-09 20:16:50|591.45|588.65|591.45|588.65|591.45|588.65|591.45|588.65|0
1631218620000|2021-09-09 20:17:00|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631218630000|2021-09-09 20:17:10|593.24|590.44|593.24|590.44|593.24|590.44|593.24|590.44|0
1631218640000|2021-09-09 20:17:20|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1631218680000|2021-09-09 20:18:00|593.81|591.01|593.81|591.01|593.81|591.01|593.81|591.01|0
1631218720000|2021-09-09 20:18:40|594.01|591.21|593.81|591.01|594.01|591.21|593.81|591.01|0
1631218750000|2021-09-09 20:19:10|594|591.2|594.2|591.4|594.2|591.4|594|591.2|0
1631218800000|2021-09-09 20:20:00|594.39|591.59|594.2|591.4|594.58|591.78|594.2|591.4|0
1631218820000|2021-09-09 20:20:20|594.1|591.3|594.2|591.4|594.2|591.4|594.1|591.3|0
1631218830000|2021-09-09 20:20:30|594|591.2|594|591.2|594|591.2|594|591.2|0
1631218860000|2021-09-09 20:21:00|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1631218870000|2021-09-09 20:21:10|593.43|590.63|593.24|590.44|593.43|590.63|593.24|590.44|0
1631218880000|2021-09-09 20:21:20|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631218910000|2021-09-09 20:21:50|593.24|590.44|593.24|590.44|593.24|590.44|593.24|590.44|0
1631218950000|2021-09-09 20:22:30|593.05|590.25|593.24|590.44|593.24|590.44|593.05|590.25|0
1631219010000|2021-09-09 20:23:30|593.05|590.25|593.05|590.25|593.05|590.25|593.05|590.25|0
1631219050000|2021-09-09 20:24:10|593.24|590.44|593.24|590.44|593.24|590.44|593.24|590.44|0
1631219080000|2021-09-09 20:24:40|593.05|590.25|593.05|590.25|593.05|590.25|593.05|590.25|0
1631219110000|2021-09-09 20:25:10|593.24|590.44|593.43|590.63|593.43|590.63|593.24|590.44|0
1631219140000|2021-09-09 20:25:40|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1631219170000|2021-09-09 20:26:10|593.81|591.01|593.81|591.01|593.81|591.01|593.81|591.01|0
1631219180000|2021-09-09 20:26:20|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1631219190000|2021-09-09 20:26:30|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631219200000|2021-09-09 20:26:40|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1631219220000|2021-09-09 20:27:00|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631219230000|2021-09-09 20:27:10|593.24|590.44|593.43|590.63|593.43|590.63|593.24|590.44|0
1631219240000|2021-09-09 20:27:20|593.24|590.44|593.24|590.44|593.24|590.44|593.24|590.44|0
1631219290000|2021-09-09 20:28:10|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1631219340000|2021-09-09 20:29:00|593.24|590.44|593.24|590.44|593.24|590.44|593.24|590.44|0
1631219360000|2021-09-09 20:29:20|593.43|590.63|593.24|590.44|593.43|590.63|593.24|590.44|0
1631219370000|2021-09-09 20:29:30|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631219390000|2021-09-09 20:29:50|593.23|590.43|593.43|590.63|593.43|590.63|593.23|590.43|0
1631219480000|2021-09-09 20:31:20|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1631219490000|2021-09-09 20:31:30|593.43|590.63|593.23|590.43|593.43|590.63|593.23|590.43|0
1631219510000|2021-09-09 20:31:50|593.43|590.63|593.23|590.43|593.43|590.63|593.23|590.43|0
1631219520000|2021-09-09 20:32:00|593.04|590.24|593.04|590.24|593.04|590.24|593.04|590.24|0
1631219540000|2021-09-09 20:32:20|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1631219590000|2021-09-09 20:33:10|592.66|589.86|592.47|589.67|592.66|589.86|592.47|589.67|0
1631219600000|2021-09-09 20:33:20|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1631219620000|2021-09-09 20:33:40|592.47|589.67|592.28|589.48|592.47|589.67|592.28|589.48|0
1631219650000|2021-09-09 20:34:10|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1631219660000|2021-09-09 20:34:20|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1631219790000|2021-09-09 20:36:30|592.85|590.05|592.85|590.05|592.85|590.05|592.85|590.05|0
1631219800000|2021-09-09 20:36:40|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1631219830000|2021-09-09 20:37:10|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1631219840000|2021-09-09 20:37:20|592.66|589.86|592.47|589.67|592.66|589.86|592.47|589.67|0
1631219870000|2021-09-09 20:37:50|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1631219890000|2021-09-09 20:38:10|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1631219910000|2021-09-09 20:38:30|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1631219930000|2021-09-09 20:38:50|591.89|589.09|591.89|589.09|591.89|589.09|591.89|589.09|0
1631219970000|2021-09-09 20:39:30|591.7|588.9|591.89|589.09|591.89|589.09|591.7|588.9|0
1631219980000|2021-09-09 20:39:40|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1631219990000|2021-09-09 20:39:50|591.89|589.09|591.89|589.09|591.89|589.09|591.89|589.09|0
1631220010000|2021-09-09 20:40:10|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1631220030000|2021-09-09 20:40:30|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1631220050000|2021-09-09 20:40:50|591.32|588.52|591.51|588.71|591.51|588.71|591.32|588.52|0
1631220060000|2021-09-09 20:41:00|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1631220090000|2021-09-09 20:41:30|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1631220100000|2021-09-09 20:41:40|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1631220120000|2021-09-09 20:42:00|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1631220150000|2021-09-09 20:42:30|590.94|588.14|590.94|588.14|590.94|588.14|590.94|588.14|0
1631220170000|2021-09-09 20:42:50|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1631220180000|2021-09-09 20:43:00|590.55|587.75|590.55|587.75|590.55|587.75|590.55|587.75|0
1631220200000|2021-09-09 20:43:20|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1631220210000|2021-09-09 20:43:30|590.94|588.14|590.94|588.14|590.94|588.14|590.94|588.14|0
1631220220000|2021-09-09 20:43:40|591.13|588.33|590.93|588.13|591.13|588.33|590.93|588.13|0
1631220230000|2021-09-09 20:43:50|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1631220240000|2021-09-09 20:44:00|591.32|588.52|591.51|588.71|591.51|588.71|591.32|588.52|0
1631220250000|2021-09-09 20:44:10|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1631220260000|2021-09-09 20:44:20|591.51|588.71|591.41|588.61|591.51|588.71|591.41|588.61|0
1631220270000|2021-09-09 20:44:30|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1631220300000|2021-09-09 20:45:00|591.32|588.52|591.51|588.71|591.51|588.71|591.32|588.52|0
1631220320000|2021-09-09 20:45:20|591.7|588.9|591.89|589.09|591.89|589.09|591.7|588.9|0
1631220370000|2021-09-09 20:46:10|591.51|588.71|591.51|588.71|591.51|588.71|591.51|588.71|0
1631220420000|2021-09-09 20:47:00|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1631220450000|2021-09-09 20:47:30|591.89|589.09|591.89|589.09|591.89|589.09|591.89|589.09|0
1631220480000|2021-09-09 20:48:00|591.7|588.9|591.89|589.09|591.89|589.09|591.7|588.9|0
1631220540000|2021-09-09 20:49:00|592.08|589.28|592.08|589.28|592.08|589.28|591.89|589.09|0
1631220560000|2021-09-09 20:49:20|592.27|589.47|592.46|589.66|592.46|589.66|592.27|589.47|0
1631220570000|2021-09-09 20:49:30|592.27|589.47|592.46|589.66|592.46|589.66|592.27|589.47|0
1631220580000|2021-09-09 20:49:40|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1631220600000|2021-09-09 20:50:00|592.84|590.04|593.03|590.23|593.03|590.23|592.84|590.04|0
1631220610000|2021-09-09 20:50:10|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1631220620000|2021-09-09 20:50:20|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1631220630000|2021-09-09 20:50:30|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1631220740000|2021-09-09 20:52:20|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1631220750000|2021-09-09 20:52:30|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1631220760000|2021-09-09 20:52:40|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1631220790000|2021-09-09 20:53:10|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1631220870000|2021-09-09 20:54:30|592.65|589.85|592.46|589.66|592.65|589.85|592.46|589.66|0
1631220880000|2021-09-09 20:54:40|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1631220890000|2021-09-09 20:54:50|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1631220920000|2021-09-09 20:55:20|592.27|589.47|592.27|589.47|592.27|589.47|592.27|589.47|0
1631220940000|2021-09-09 20:55:40|592.08|589.28|592.08|589.28|592.08|589.28|592.08|589.28|0
1631220970000|2021-09-09 20:56:10|591.98|589.18|592.08|589.28|592.08|589.28|591.98|589.18|0
1631221000000|2021-09-09 20:56:40|592.27|589.47|592.46|589.66|592.46|589.66|592.27|589.47|0
1631221020000|2021-09-09 20:57:00|592.55|589.75|592.65|589.85|592.65|589.85|592.55|589.75|0
1631221080000|2021-09-09 20:58:00|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1631221090000|2021-09-09 20:58:10|593.03|590.23|592.84|590.04|593.03|590.23|592.84|590.04|0
1631221140000|2021-09-09 20:59:00|593.03|590.23|593.03|590.23|593.03|590.23|592.84|590.04|0
1631221150000|2021-09-09 20:59:10|593.22|590.42|593.22|590.42|593.22|590.42|593.22|590.42|0
1631221180000|2021-09-09 20:59:40|593.41|590.61|593.41|590.61|593.41|590.61|593.41|590.61|0
1631221190000|2021-09-09 20:59:50|593.5|590.7|593.31|590.51|593.5|590.7|593.31|590.51|0
1631221200000|2021-09-09 21:00:00|593.43|590.63|593.46|590.66|593.46|590.66|593.43|590.63|0
1631221220000|2021-09-09 21:00:20|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631221250000|2021-09-09 21:00:50|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1631221260000|2021-09-09 21:01:00|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1631221270000|2021-09-09 21:01:10|593.26|590.46|593.4|590.6|593.4|590.6|593.26|590.46|0
1631221290000|2021-09-09 21:01:30|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631221330000|2021-09-09 21:02:10|593.23|590.43|593.31|590.51|593.31|590.51|593.23|590.43|0
1631221380000|2021-09-09 21:03:00|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1631221410000|2021-09-09 21:03:30|593.2|590.4|593.17|590.37|593.2|590.4|593.17|590.37|0
1631221440000|2021-09-09 21:04:00|593.67|590.87|593.67|590.87|593.67|590.87|593.67|590.87|0
1631221450000|2021-09-09 21:04:10|593.87|591.07|593.89|591.09|593.89|591.09|593.87|591.07|0
1631221460000|2021-09-09 21:04:20|593.67|590.87|593.67|590.87|593.67|590.87|593.67|590.87|0
1631221500000|2021-09-09 21:05:00|593.54|590.74|593.37|590.57|593.54|590.74|593.37|590.57|0
1631221510000|2021-09-09 21:05:10|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631221550000|2021-09-09 21:05:50|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1631221570000|2021-09-09 21:06:10|593.29|590.49|593.29|590.49|593.29|590.49|593.29|590.49|0
1631221630000|2021-09-09 21:07:10|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1631221660000|2021-09-09 21:07:40|593.23|590.43|593.17|590.37|593.23|590.43|593.17|590.37|0
1631221670000|2021-09-09 21:07:50|593.09|590.29|593.09|590.29|593.09|590.29|593.09|590.29|0
1631221720000|2021-09-09 21:08:40|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1631221730000|2021-09-09 21:08:50|593.06|590.26|593.06|590.26|593.06|590.26|593.06|590.26|0
1631221740000|2021-09-09 21:09:00|592.98|590.18|592.95|590.15|592.98|590.18|592.95|590.15|0
1631221750000|2021-09-09 21:09:10|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1631221780000|2021-09-09 21:09:40|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1631221790000|2021-09-09 21:09:50|593.22|590.42|593.29|590.49|593.29|590.49|593.22|590.42|0
1631221810000|2021-09-09 21:10:10|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1631221870000|2021-09-09 21:11:10|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631221880000|2021-09-09 21:11:20|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1631221890000|2021-09-09 21:11:30|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631221980000|2021-09-09 21:13:00|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1631222140000|2021-09-09 21:15:40|593.39|590.59|593.39|590.59|593.39|590.59|593.39|590.59|0
1631222170000|2021-09-09 21:16:10|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1631222200000|2021-09-09 21:16:40|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631222240000|2021-09-09 21:17:20|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1631222430000|2021-09-09 21:20:30|593.39|590.59|593.39|590.59|593.39|590.59|593.39|590.59|0
1631222490000|2021-09-09 21:21:30|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1631222530000|2021-09-09 21:22:10|593.11|590.31|593.11|590.31|593.11|590.31|593.11|590.31|0
1631222540000|2021-09-09 21:22:20|593.08|590.28|593.08|590.28|593.08|590.28|593.08|590.28|0
1631222550000|2021-09-09 21:22:30|593|590.2|592.94|590.14|593|590.2|592.94|590.14|0
1631222580000|2021-09-09 21:23:00|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631222600000|2021-09-09 21:23:20|593|590.2|593|590.2|593|590.2|593|590.2|0
1631222630000|2021-09-09 21:23:50|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1631222640000|2021-09-09 21:24:00|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1631222650000|2021-09-09 21:24:10|593.22|590.42|593.22|590.42|593.22|590.42|593.22|590.42|0
1631222660000|2021-09-09 21:24:20|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1631222670000|2021-09-09 21:24:30|593.56|590.76|593.8|591|593.8|591|593.56|590.76|0
1631222680000|2021-09-09 21:24:40|593.78|590.98|593.78|590.98|593.78|590.98|593.78|590.98|0
1631222700000|2021-09-09 21:25:00|593.88|591.08|594.19|591.39|594.19|591.39|593.88|591.08|0
1631222720000|2021-09-09 21:25:20|594.25|591.45|594.25|591.45|594.25|591.45|594.25|591.45|0
1631222730000|2021-09-09 21:25:30|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1631222740000|2021-09-09 21:25:40|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1631222820000|2021-09-09 21:27:00|594.33|591.53|594.33|591.53|594.33|591.53|594.33|591.53|0
1631222840000|2021-09-09 21:27:20|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1631222850000|2021-09-09 21:27:30|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1631222860000|2021-09-09 21:27:40|594.5|591.7|594.5|591.7|594.5|591.7|594.5|591.7|0
1631222870000|2021-09-09 21:27:50|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1631222890000|2021-09-09 21:28:10|594.61|591.81|594.61|591.81|594.61|591.81|594.61|591.81|0
1631222910000|2021-09-09 21:28:30|594.58|591.78|594.64|591.84|594.64|591.84|594.58|591.78|0
1631222950000|2021-09-09 21:29:10|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1631223090000|2021-09-09 21:31:30|594.69|591.89|594.72|591.92|594.72|591.92|594.69|591.89|0
1631223100000|2021-09-09 21:31:40|594.66|591.86|594.66|591.86|594.66|591.86|594.66|591.86|0
1631223320000|2021-09-09 21:35:20|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1631223330000|2021-09-09 21:35:30|595|592.2|595|592.2|595|592.2|595|592.2|0
1631223340000|2021-09-09 21:35:40|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1631223400000|2021-09-09 21:36:40|595.2|592.4|595.2|592.4|595.2|592.4|595.2|592.4|0
1631223410000|2021-09-09 21:36:50|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1631223440000|2021-09-09 21:37:20|595.52|592.72|595.52|592.72|595.52|592.72|595.52|592.72|0
1631223470000|2021-09-09 21:37:50|595.54|592.74|595.54|592.74|595.54|592.74|595.54|592.74|0
1631223480000|2021-09-09 21:38:00|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1631223490000|2021-09-09 21:38:10|595.6|592.8|595.6|592.8|595.6|592.8|595.57|592.77|0
1631223520000|2021-09-09 21:38:40|595.57|592.77|595.57|592.77|595.57|592.77|595.57|592.77|0
1631223530000|2021-09-09 21:38:50|595.54|592.74|595.54|592.74|595.54|592.74|595.54|592.74|0
1631223600000|2021-09-09 21:40:00|595.32|592.52|595.32|592.52|595.32|592.52|595.32|592.52|0
1631223630000|2021-09-09 21:40:30|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1631223680000|2021-09-09 21:41:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1631223700000|2021-09-09 21:41:40|595.45|592.65|595.43|592.63|595.45|592.65|595.43|592.63|0
1631223720000|2021-09-09 21:42:00|595.32|592.52|595.37|592.57|595.37|592.57|595.32|592.52|0
1631223730000|2021-09-09 21:42:10|595.43|592.63|595.2|592.4|595.43|592.63|595.2|592.4|0
1631223760000|2021-09-09 21:42:40|595.06|592.26|595.06|592.26|595.06|592.26|595.06|592.26|0
1631223790000|2021-09-09 21:43:10|595.2|592.4|595.2|592.4|595.2|592.4|595.2|592.4|0
1631223840000|2021-09-09 21:44:00|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1631223950000|2021-09-09 21:45:50|595.21|592.41|595.13|592.33|595.21|592.41|595.13|592.33|0
1631223960000|2021-09-09 21:46:00|595.21|592.41|595.35|592.55|595.35|592.55|595.21|592.41|0
1631223980000|2021-09-09 21:46:20|595.3|592.5|595.35|592.55|595.35|592.55|595.3|592.5|0
1631224020000|2021-09-09 21:47:00|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1631224030000|2021-09-09 21:47:10|595.25|592.45|595.19|592.39|595.25|592.45|595.19|592.39|0
1631224050000|2021-09-09 21:47:30|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1631224080000|2021-09-09 21:48:00|595.24|592.44|595.21|592.41|595.24|592.44|595.21|592.41|0
1631224090000|2021-09-09 21:48:10|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1631224120000|2021-09-09 21:48:40|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1631224130000|2021-09-09 21:48:50|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1631224200000|2021-09-09 21:50:00|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1631224230000|2021-09-09 21:50:30|595.33|592.53|595.33|592.53|595.33|592.53|595.33|592.53|0
1631224250000|2021-09-09 21:50:50|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1631224260000|2021-09-09 21:51:00|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1631224280000|2021-09-09 21:51:20|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1631224300000|2021-09-09 21:51:40|595.27|592.47|595.27|592.47|595.27|592.47|595.27|592.47|0
1631224310000|2021-09-09 21:51:50|595.21|592.41|595.27|592.47|595.27|592.47|595.21|592.41|0
1631224370000|2021-09-09 21:52:50|595.19|592.39|595.19|592.39|595.19|592.39|595.19|592.39|0
1631224380000|2021-09-09 21:53:00|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631224420000|2021-09-09 21:53:40|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1631224460000|2021-09-09 21:54:20|595.19|592.39|595.16|592.36|595.19|592.39|595.1|592.3|0
1631224500000|2021-09-09 21:55:00|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1631224550000|2021-09-09 21:55:50|595.1|592.3|595.1|592.3|595.1|592.3|595.1|592.3|0
1631224700000|2021-09-09 21:58:20|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1631224710000|2021-09-09 21:58:30|595.13|592.33|595.13|592.33|595.13|592.33|595.13|592.33|0
1631224720000|2021-09-09 21:58:40|595.12|592.32|595.12|592.32|595.12|592.32|595.12|592.32|0
1631224730000|2021-09-09 21:58:50|594.9|592.1|594.87|592.07|594.9|592.1|594.87|592.07|0
1631224740000|2021-09-09 21:59:00|594.99|592.19|594.99|592.19|594.99|592.19|594.99|592.19|0
1631224770000|2021-09-09 21:59:30|595.04|592.24|594.9|592.1|595.04|592.24|594.9|592.1|0
1631224780000|2021-09-09 21:59:40|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1631224790000|2021-09-09 21:59:50|594.9|592.1|595.21|592.41|595.21|592.41|594.9|592.1|0
1631224800000|2021-09-09 22:00:00|593.86|591.06|594.44|591.64|594.44|591.64|593.86|591.06|0
1631224810000|2021-09-09 22:00:10|594.34|591.54|594.43|591.63|594.53|591.73|594.34|591.54|0
1631224820000|2021-09-09 22:00:20|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1631224830000|2021-09-09 22:00:30|594.63|591.83|594.53|591.73|594.92|592.12|594.53|591.73|0
1631224840000|2021-09-09 22:00:40|594.82|592.02|594.63|591.83|594.82|592.02|594.63|591.83|0
1631224850000|2021-09-09 22:00:50|594.73|591.93|594.63|591.83|594.73|591.93|594.63|591.83|0
1631224860000|2021-09-09 22:01:00|594.53|591.73|594.73|591.93|594.73|591.93|594.53|591.73|0
1631224870000|2021-09-09 22:01:10|594.92|592.12|595.11|592.31|595.11|592.31|594.92|592.12|0
1631224880000|2021-09-09 22:01:20|595.01|592.21|594.82|592.02|595.01|592.21|594.82|592.02|0
1631224890000|2021-09-09 22:01:30|594.92|592.12|595.11|592.31|595.3|592.5|594.92|592.12|0
1631224900000|2021-09-09 22:01:40|594.92|592.12|594.92|592.12|594.92|592.12|594.92|592.12|0
1631224910000|2021-09-09 22:01:50|595.11|592.31|595.11|592.31|595.11|592.31|595.11|592.31|0
1631224920000|2021-09-09 22:02:00|594.92|592.12|594.92|592.12|595.01|592.21|594.92|592.12|0
1631224940000|2021-09-09 22:02:20|594.73|591.93|594.73|591.93|594.73|591.93|594.73|591.93|0
1631224950000|2021-09-09 22:02:30|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1631224960000|2021-09-09 22:02:40|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1631225000000|2021-09-09 22:03:20|594.34|591.54|594.34|591.54|594.34|591.54|594.34|591.54|0
1631225030000|2021-09-09 22:03:50|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1631225040000|2021-09-09 22:04:00|593.96|591.16|594.34|591.54|594.34|591.54|593.77|590.97|0
1631225050000|2021-09-09 22:04:10|593.96|591.16|594.15|591.35|594.15|591.35|593.96|591.16|0
1631225060000|2021-09-09 22:04:20|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1631225070000|2021-09-09 22:04:30|594.15|591.35|594.24|591.44|594.24|591.44|594.15|591.35|0
1631225080000|2021-09-09 22:04:40|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1631225100000|2021-09-09 22:05:00|594.24|591.44|594.24|591.44|594.24|591.44|594.24|591.44|0
1631225110000|2021-09-09 22:05:10|594.15|591.35|594.15|591.35|594.24|591.44|594.15|591.35|0
1631225120000|2021-09-09 22:05:20|594.05|591.25|593.96|591.16|594.05|591.25|593.96|591.16|0
1631225140000|2021-09-09 22:05:40|593.77|590.97|593.77|590.97|593.77|590.97|593.77|590.97|0
1631225180000|2021-09-09 22:06:20|593.57|590.77|593.38|590.58|593.57|590.77|593.38|590.58|0
1631225190000|2021-09-09 22:06:30|593.96|591.16|593.57|590.77|593.96|591.16|593.57|590.77|0
1631225200000|2021-09-09 22:06:40|593.77|590.97|593.48|590.68|593.77|590.97|593.38|590.58|0
1631225210000|2021-09-09 22:06:50|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1631225220000|2021-09-09 22:07:00|593.77|590.97|593.86|591.06|593.86|591.06|593.77|590.97|0
1631225230000|2021-09-09 22:07:10|593.96|591.16|593.86|591.06|593.96|591.16|593.86|591.06|0
1631225240000|2021-09-09 22:07:20|593.67|590.87|593.57|590.77|593.67|590.87|593.57|590.77|0
1631225250000|2021-09-09 22:07:30|593.47|590.67|593.38|590.58|593.47|590.67|593.38|590.58|0
1631225260000|2021-09-09 22:07:40|593.28|590.48|593.28|590.48|593.28|590.48|593.28|590.48|0
1631225270000|2021-09-09 22:07:50|593.38|590.58|593.57|590.77|593.57|590.77|593.38|590.58|0
1631225290000|2021-09-09 22:08:10|593.77|590.97|593.77|590.97|593.77|590.97|593.77|590.97|0
1631225300000|2021-09-09 22:08:20|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1631225330000|2021-09-09 22:08:50|593.47|590.67|593.38|590.58|593.57|590.77|593.38|590.58|0
1631225370000|2021-09-09 22:09:30|593|590.2|593|590.2|593|590.2|593|590.2|0
1631225390000|2021-09-09 22:09:50|593.19|590.39|593.38|590.58|593.38|590.58|593.19|590.39|0
1631225400000|2021-09-09 22:10:00|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1631225410000|2021-09-09 22:10:10|593.76|590.96|593.57|590.77|593.76|590.96|593.57|590.77|0
1631225450000|2021-09-09 22:10:50|593.38|590.58|593.38|590.58|593.38|590.58|593.38|590.58|0
1631225470000|2021-09-09 22:11:10|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1631225490000|2021-09-09 22:11:30|593.76|590.96|593.76|590.96|593.76|590.96|593.76|590.96|0
1631225510000|2021-09-09 22:11:50|593.86|591.06|594.15|591.35|594.15|591.35|593.86|591.06|0
1631225590000|2021-09-09 22:13:10|594.34|591.54|594.34|591.54|594.34|591.54|594.34|591.54|0
1631225600000|2021-09-09 22:13:20|594.15|591.35|594.15|591.35|594.15|591.35|594.15|591.35|0
1631225630000|2021-09-09 22:13:50|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1631225640000|2021-09-09 22:14:00|594.34|591.54|594.15|591.35|594.34|591.54|594.15|591.35|0
1631225650000|2021-09-09 22:14:10|594.24|591.44|594.34|591.54|594.34|591.54|594.24|591.44|0
1631225660000|2021-09-09 22:14:20|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1631225670000|2021-09-09 22:14:30|594.43|591.63|593.95|591.15|594.53|591.73|593.95|591.15|0
1631225680000|2021-09-09 22:14:40|594.05|591.25|594.15|591.35|594.15|591.35|594.05|591.25|0
1631225710000|2021-09-09 22:15:10|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1631225780000|2021-09-09 22:16:20|594.34|591.54|594.34|591.54|594.34|591.54|594.34|591.54|0
1631225790000|2021-09-09 22:16:30|594.43|591.63|594.53|591.73|594.53|591.73|594.43|591.63|0
1631225810000|2021-09-09 22:16:50|594.43|591.63|594.43|591.63|594.43|591.63|594.43|591.63|0
1631225820000|2021-09-09 22:17:00|594.53|591.73|594.53|591.73|594.53|591.73|594.43|591.63|0
1631225850000|2021-09-09 22:17:30|594.34|591.54|594.34|591.54|594.34|591.54|594.34|591.54|0
1631225860000|2021-09-09 22:17:40|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1631225870000|2021-09-09 22:17:50|593.95|591.15|593.95|591.15|593.95|591.15|593.95|591.15|0
1631225910000|2021-09-09 22:18:30|594.33|591.53|594.14|591.34|594.33|591.53|594.14|591.34|0
1631225930000|2021-09-09 22:18:50|594.33|591.53|594.53|591.73|594.53|591.73|594.33|591.53|0
1631225950000|2021-09-09 22:19:10|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1631225960000|2021-09-09 22:19:20|594.62|591.82|594.33|591.53|594.62|591.82|594.33|591.53|0
1631225970000|2021-09-09 22:19:30|594.91|592.11|595.1|592.3|595.1|592.3|594.91|592.11|0
1631225980000|2021-09-09 22:19:40|595|592.2|595.1|592.3|595.1|592.3|595|592.2|0
1631225990000|2021-09-09 22:19:50|594.91|592.11|595.1|592.3|595.1|592.3|594.91|592.11|0
1631226000000|2021-09-09 22:20:00|595.19|592.39|595.29|592.49|595.29|592.49|595.19|592.39|0
1631226020000|2021-09-09 22:20:20|595.1|592.3|595.1|592.3|595.1|592.3|595.1|592.3|0
1631226040000|2021-09-09 22:20:40|594.91|592.11|594.72|591.92|594.91|592.11|594.72|591.92|0
1631226060000|2021-09-09 22:21:00|594.62|591.82|594.72|591.92|594.72|591.92|594.62|591.82|0
1631226100000|2021-09-09 22:21:40|594.81|592.01|594.72|591.92|594.81|592.01|594.72|591.92|0
1631226110000|2021-09-09 22:21:50|594.81|592.01|594.81|592.01|594.81|592.01|594.72|591.92|0
1631226140000|2021-09-09 22:22:20|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1631226170000|2021-09-09 22:22:50|594.91|592.11|594.91|592.11|594.91|592.11|594.91|592.11|0
1631226180000|2021-09-09 22:23:00|594.72|591.92|595|592.2|595|592.2|594.72|591.92|0
1631226190000|2021-09-09 22:23:10|595.1|592.3|595|592.2|595.1|592.3|595|592.2|0
1631226200000|2021-09-09 22:23:20|594.91|592.11|595.1|592.3|595.1|592.3|594.91|592.11|0
1631226210000|2021-09-09 22:23:30|595|592.2|594.91|592.11|595|592.2|594.91|592.11|0
1631226220000|2021-09-09 22:23:40|595|592.2|595|592.2|595|592.2|595|592.2|0
1631226230000|2021-09-09 22:23:50|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1631226260000|2021-09-09 22:24:20|594.52|591.72|594.52|591.72|594.52|591.72|594.52|591.72|0
1631226280000|2021-09-09 22:24:40|594.33|591.53|594.14|591.34|594.33|591.53|594.14|591.34|0
1631226290000|2021-09-09 22:24:50|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1631226300000|2021-09-09 22:25:00|593.18|590.38|593.18|590.38|593.18|590.38|593.18|590.38|0
1631226310000|2021-09-09 22:25:10|592.99|590.19|593.18|590.38|593.18|590.38|592.99|590.19|0
1631226320000|2021-09-09 22:25:20|593.28|590.48|593.28|590.48|593.28|590.48|593.28|590.48|0
1631226330000|2021-09-09 22:25:30|593.18|590.38|593.18|590.38|593.18|590.38|593.18|590.38|0
1631226340000|2021-09-09 22:25:40|592.99|590.19|592.89|590.09|592.99|590.19|592.89|590.09|0
1631226350000|2021-09-09 22:25:50|592.8|590|592.7|589.9|592.8|590|592.7|589.9|0
1631226360000|2021-09-09 22:26:00|592.61|589.81|592.8|590|592.8|590|592.61|589.81|0
1631226370000|2021-09-09 22:26:10|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1631226380000|2021-09-09 22:26:20|592.51|589.71|592.61|589.81|592.61|589.81|592.51|589.71|0
1631226390000|2021-09-09 22:26:30|592.8|590|592.8|590|592.8|590|592.8|590|0
1631226400000|2021-09-09 22:26:40|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1631226430000|2021-09-09 22:27:10|592.7|589.9|592.7|589.9|592.7|589.9|592.7|589.9|0
1631226440000|2021-09-09 22:27:20|592.61|589.81|592.8|590|592.8|590|592.61|589.81|0
1631226460000|2021-09-09 22:27:40|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1631226470000|2021-09-09 22:27:50|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1631226500000|2021-09-09 22:28:20|592.23|589.43|592.42|589.62|592.42|589.62|592.23|589.43|0
1631226510000|2021-09-09 22:28:30|592.61|589.81|592.51|589.71|592.61|589.81|592.51|589.71|0
1631226520000|2021-09-09 22:28:40|592.42|589.62|592.61|589.81|592.61|589.81|592.42|589.62|0
1631226540000|2021-09-09 22:29:00|592.51|589.71|592.51|589.71|592.51|589.71|592.51|589.71|0
1631226550000|2021-09-09 22:29:10|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1631226560000|2021-09-09 22:29:20|592.42|589.62|592.51|589.71|592.51|589.71|592.42|589.62|0
1631226570000|2021-09-09 22:29:30|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1631226610000|2021-09-09 22:30:10|592.61|589.81|592.42|589.62|592.61|589.81|592.42|589.62|0
1631226620000|2021-09-09 22:30:20|592.61|589.81|592.61|589.81|592.61|589.81|592.51|589.71|0
1631226640000|2021-09-09 22:30:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1631226710000|2021-09-09 22:31:50|592.32|589.52|592.32|589.52|592.42|589.62|592.32|589.52|0
1631226720000|2021-09-09 22:32:00|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1631226730000|2021-09-09 22:32:10|592.03|589.23|592.03|589.23|592.03|589.23|592.03|589.23|0
1631226750000|2021-09-09 22:32:30|591.84|589.04|591.84|589.04|591.84|589.04|591.84|589.04|0
1631226800000|2021-09-09 22:33:20|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1631226810000|2021-09-09 22:33:30|592.03|589.23|592.03|589.23|592.03|589.23|592.03|589.23|0
1631226820000|2021-09-09 22:33:40|591.84|589.04|592.22|589.42|592.22|589.42|591.84|589.04|0
1631226830000|2021-09-09 22:33:50|592.03|589.23|591.84|589.04|592.03|589.23|591.84|589.04|0
1631226840000|2021-09-09 22:34:00|592.03|589.23|591.84|589.04|592.03|589.23|591.84|589.04|0
1631226850000|2021-09-09 22:34:10|591.93|589.13|592.03|589.23|592.03|589.23|591.93|589.13|0
1631226900000|2021-09-09 22:35:00|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1631226910000|2021-09-09 22:35:10|592.12|589.32|592.22|589.42|592.22|589.42|592.12|589.32|0
1631226920000|2021-09-09 22:35:20|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1631226930000|2021-09-09 22:35:30|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1631226980000|2021-09-09 22:36:20|592.41|589.61|592.31|589.51|592.41|589.61|592.31|589.51|0
1631226990000|2021-09-09 22:36:30|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1631227000000|2021-09-09 22:36:40|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1631227010000|2021-09-09 22:36:50|592.8|590|592.8|590|592.8|590|592.7|589.9|0
1631227020000|2021-09-09 22:37:00|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1631227030000|2021-09-09 22:37:10|592.8|590|592.8|590|592.8|590|592.8|590|0
1631227040000|2021-09-09 22:37:20|592.99|590.19|592.99|590.19|592.99|590.19|592.99|590.19|0
1631227100000|2021-09-09 22:38:20|593.18|590.38|593.18|590.38|593.18|590.38|593.18|590.38|0
1631227120000|2021-09-09 22:38:40|593.08|590.28|592.99|590.19|593.08|590.28|592.99|590.19|0
1631227180000|2021-09-09 22:39:40|593.18|590.38|593.18|590.38|593.18|590.38|593.18|590.38|0
1631227190000|2021-09-09 22:39:50|593.08|590.28|593.18|590.38|593.18|590.38|593.08|590.28|0
1631227230000|2021-09-09 22:40:30|593.27|590.47|593.37|590.57|593.37|590.57|593.27|590.47|0
1631227270000|2021-09-09 22:41:10|593.27|590.47|593.37|590.57|593.37|590.57|593.27|590.47|0
1631227280000|2021-09-09 22:41:20|593.18|590.38|593.18|590.38|593.18|590.38|593.18|590.38|0
1631227340000|2021-09-09 22:42:20|592.98|590.18|592.98|590.18|592.98|590.18|592.98|590.18|0
1631227370000|2021-09-09 22:42:50|593.08|590.28|592.98|590.18|593.08|590.28|592.98|590.18|0
1631227380000|2021-09-09 22:43:00|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1631227410000|2021-09-09 22:43:30|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1631227580000|2021-09-09 22:46:20|592.79|589.99|592.79|589.99|592.79|589.99|592.79|589.99|0
1631227600000|2021-09-09 22:46:40|592.98|590.18|592.98|590.18|592.98|590.18|592.98|590.18|0
1631227610000|2021-09-09 22:46:50|593.37|590.57|593.56|590.76|593.56|590.76|593.37|590.57|0
1631227620000|2021-09-09 22:47:00|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1631227630000|2021-09-09 22:47:10|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1631227650000|2021-09-09 22:47:30|594.03|591.23|594.03|591.23|594.03|591.23|594.03|591.23|0
1631227660000|2021-09-09 22:47:40|593.94|591.14|594.22|591.42|594.32|591.52|593.94|591.14|0
1631227670000|2021-09-09 22:47:50|594.32|591.52|594.13|591.33|594.32|591.52|594.13|591.33|0
1631227720000|2021-09-09 22:48:40|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1631227740000|2021-09-09 22:49:00|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1631227750000|2021-09-09 22:49:10|593.75|590.95|593.65|590.85|593.75|590.95|593.65|590.85|0
1631227760000|2021-09-09 22:49:20|593.56|590.76|593.46|590.66|593.56|590.76|593.46|590.66|0
1631227770000|2021-09-09 22:49:30|593.56|590.76|593.36|590.56|593.56|590.76|593.36|590.56|0
1631227780000|2021-09-09 22:49:40|593.56|590.76|593.56|590.76|593.56|590.76|593.56|590.76|0
1631227790000|2021-09-09 22:49:50|593.36|590.56|593.36|590.56|593.36|590.56|593.36|590.56|0
1631227910000|2021-09-09 22:51:50|593.55|590.75|593.55|590.75|593.55|590.75|593.55|590.75|0
1631227920000|2021-09-09 22:52:00|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1631227940000|2021-09-09 22:52:20|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1631227950000|2021-09-09 22:52:30|594.13|591.33|594.13|591.33|594.13|591.33|594.13|591.33|0
1631228100000|2021-09-09 22:55:00|593.55|590.75|593.55|590.75|593.55|590.75|593.55|590.75|0
1631228120000|2021-09-09 22:55:20|593.64|590.84|593.55|590.75|593.64|590.84|593.55|590.75|0
1631228230000|2021-09-09 22:57:10|593.74|590.94|593.74|590.94|593.74|590.94|593.74|590.94|0
1631228280000|2021-09-09 22:58:00|593.93|591.13|593.93|591.13|593.93|591.13|593.93|591.13|0
1631228300000|2021-09-09 22:58:20|594.13|591.33|594.13|591.33|594.13|591.33|594.13|591.33|0
1631228330000|2021-09-09 22:58:50|594.32|591.52|594.32|591.52|594.32|591.52|594.32|591.52|0
1631228340000|2021-09-09 22:59:00|594.13|591.33|594.03|591.23|594.13|591.33|594.03|591.23|0
1631228370000|2021-09-09 22:59:30|594.13|591.33|594.13|591.33|594.13|591.33|594.13|591.33|0
1631228420000|2021-09-09 23:00:20|594.12|591.32|594.03|591.23|594.12|591.32|594.03|591.23|0
1631228430000|2021-09-09 23:00:30|594.12|591.32|594.03|591.23|594.12|591.32|594.03|591.23|0
1631228440000|2021-09-09 23:00:40|594.12|591.32|594.12|591.32|594.12|591.32|594.12|591.32|0
1631228480000|2021-09-09 23:01:20|594.02|591.22|594.02|591.22|594.02|591.22|594.02|591.22|0
1631228490000|2021-09-09 23:01:30|593.93|591.13|593.93|591.13|593.93|591.13|593.93|591.13|0
1631228510000|2021-09-09 23:01:50|592.02|589.22|592.4|589.6|592.4|589.6|592.02|589.22|0
1631228520000|2021-09-09 23:02:00|592.59|589.79|592.98|590.18|592.98|590.18|592.59|589.79|0
1631228530000|2021-09-09 23:02:10|593.17|590.37|593.17|590.37|593.17|590.37|593.17|590.37|0
1631228540000|2021-09-09 23:02:20|593.36|590.56|593.36|590.56|593.36|590.56|593.36|590.56|0
1631228550000|2021-09-09 23:02:30|593.45|590.65|593.55|590.75|593.55|590.75|593.45|590.65|0
1631228570000|2021-09-09 23:02:50|594.12|591.32|594.12|591.32|594.12|591.32|594.12|591.32|0
1631228600000|2021-09-09 23:03:20|592.49|589.69|593.26|590.46|593.36|590.56|592.49|589.69|0
1631228610000|2021-09-09 23:03:30|593.17|590.37|593.36|590.56|593.36|590.56|593.17|590.37|0
1631228620000|2021-09-09 23:03:40|593.45|590.65|593.36|590.56|593.45|590.65|593.36|590.56|0
1631228640000|2021-09-09 23:04:00|593.17|590.37|593.17|590.37|593.17|590.37|593.17|590.37|0
1631228660000|2021-09-09 23:04:20|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1631228670000|2021-09-09 23:04:30|593.17|590.37|593.26|590.46|593.26|590.46|593.17|590.37|0
1631228690000|2021-09-09 23:04:50|593.17|590.37|593.17|590.37|593.17|590.37|593.17|590.37|0
1631228700000|2021-09-09 23:05:00|593.36|590.56|593.36|590.56|593.36|590.56|593.36|590.56|0
1631228710000|2021-09-09 23:05:10|593.26|590.46|593.26|590.46|593.26|590.46|593.26|590.46|0
1631228720000|2021-09-09 23:05:20|593.17|590.37|593.17|590.37|593.17|590.37|593.17|590.37|0
1631228750000|2021-09-09 23:05:50|593.36|590.56|593.36|590.56|593.36|590.56|593.36|590.56|0
1631228760000|2021-09-09 23:06:00|593.17|590.37|592.21|589.41|593.17|590.37|592.21|589.41|0
1631228770000|2021-09-09 23:06:10|592.02|589.22|592.21|589.41|592.21|589.41|592.02|589.22|0
1631228780000|2021-09-09 23:06:20|592.4|589.6|592.21|589.41|592.4|589.6|592.21|589.41|0
1631228790000|2021-09-09 23:06:30|592.02|589.22|592.02|589.22|592.02|589.22|592.02|589.22|0
1631228800000|2021-09-09 23:06:40|592.11|589.31|592.02|589.22|592.21|589.41|592.02|589.22|0
1631228820000|2021-09-09 23:07:00|592.21|589.41|592.02|589.22|592.21|589.41|592.02|589.22|0
1631228830000|2021-09-09 23:07:10|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1631228840000|2021-09-09 23:07:20|592.11|589.31|592.11|589.31|592.11|589.31|592.11|589.31|0
1631228850000|2021-09-09 23:07:30|592.02|589.22|592.02|589.22|592.02|589.22|592.02|589.22|0
1631229000000|2021-09-09 23:10:00|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1631229010000|2021-09-09 23:10:10|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1631229040000|2021-09-09 23:10:40|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1631229060000|2021-09-09 23:11:00|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1631229100000|2021-09-09 23:11:40|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229110000|2021-09-09 23:11:50|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1631229120000|2021-09-09 23:12:00|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1631229140000|2021-09-09 23:12:20|592.97|590.17|592.78|589.98|592.97|590.17|592.78|589.98|0
1631229190000|2021-09-09 23:13:10|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229230000|2021-09-09 23:13:50|593.16|590.36|593.16|590.36|593.16|590.36|593.16|590.36|0
1631229260000|2021-09-09 23:14:20|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229310000|2021-09-09 23:15:10|592.78|589.98|592.87|590.07|592.87|590.07|592.78|589.98|0
1631229320000|2021-09-09 23:15:20|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229330000|2021-09-09 23:15:30|592.78|589.98|592.87|590.07|592.87|590.07|592.78|589.98|0
1631229340000|2021-09-09 23:15:40|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1631229350000|2021-09-09 23:15:50|592.97|590.17|592.87|590.07|592.97|590.17|592.87|590.07|0
1631229360000|2021-09-09 23:16:00|592.78|589.98|592.68|589.88|592.78|589.98|592.68|589.88|0
1631229370000|2021-09-09 23:16:10|592.97|590.17|592.78|589.98|592.97|590.17|592.78|589.98|0
1631229430000|2021-09-09 23:17:10|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229450000|2021-09-09 23:17:30|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1631229470000|2021-09-09 23:17:50|592.97|590.17|592.78|589.98|592.97|590.17|592.78|589.98|0
1631229480000|2021-09-09 23:18:00|592.87|590.07|592.78|589.98|592.87|590.07|592.78|589.98|0
1631229530000|2021-09-09 23:18:50|592.87|590.07|592.78|589.98|592.87|590.07|592.78|589.98|0
1631229540000|2021-09-09 23:19:00|592.87|590.07|592.59|589.79|592.87|590.07|592.59|589.79|0
1631229590000|2021-09-09 23:19:50|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1631229640000|2021-09-09 23:20:40|592.97|590.17|592.97|590.17|592.97|590.17|592.97|590.17|0
1631229650000|2021-09-09 23:20:50|593.06|590.26|593.16|590.36|593.16|590.36|593.06|590.26|0
1631229690000|2021-09-09 23:21:30|593.35|590.55|593.35|590.55|593.35|590.55|593.35|590.55|0
1631229780000|2021-09-09 23:23:00|593.16|590.36|593.35|590.55|593.35|590.55|593.16|590.36|0
1631229880000|2021-09-09 23:24:40|593.44|590.64|593.35|590.55|593.44|590.64|593.35|590.55|0
1631229910000|2021-09-09 23:25:10|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1631229920000|2021-09-09 23:25:20|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1631229960000|2021-09-09 23:26:00|593.35|590.55|593.35|590.55|593.35|590.55|593.35|590.55|0
1631229970000|2021-09-09 23:26:10|593.44|590.64|593.35|590.55|593.44|590.64|593.35|590.55|0
1631230000000|2021-09-09 23:26:40|593.16|590.36|593.16|590.36|593.16|590.36|593.16|590.36|0
1631230040000|2021-09-09 23:27:20|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1631230050000|2021-09-09 23:27:30|593.06|590.26|593.16|590.36|593.16|590.36|593.06|590.26|0
1631230070000|2021-09-09 23:27:50|593.35|590.55|593.35|590.55|593.35|590.55|593.35|590.55|0
1631230080000|2021-09-09 23:28:00|593.25|590.45|593.35|590.55|593.35|590.55|593.25|590.45|0
1631230150000|2021-09-09 23:29:10|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1631230160000|2021-09-09 23:29:20|593.63|590.83|593.54|590.74|593.63|590.83|593.54|590.74|0
1631230200000|2021-09-09 23:30:00|593.63|590.83|593.54|590.74|593.63|590.83|593.54|590.74|0
1631230230000|2021-09-09 23:30:30|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1631230240000|2021-09-09 23:30:40|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1631230260000|2021-09-09 23:31:00|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1631230270000|2021-09-09 23:31:10|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1631230290000|2021-09-09 23:31:30|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1631230310000|2021-09-09 23:31:50|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1631230320000|2021-09-09 23:32:00|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1631230330000|2021-09-09 23:32:10|594.2|591.4|594.3|591.5|594.3|591.5|594.2|591.4|0
1631230370000|2021-09-09 23:32:50|594.11|591.31|594.3|591.5|594.3|591.5|594.11|591.31|0
1631230390000|2021-09-09 23:33:10|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1631230400000|2021-09-09 23:33:20|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1631230430000|2021-09-09 23:33:50|594.49|591.69|594.3|591.5|594.49|591.69|594.3|591.5|0
1631230450000|2021-09-09 23:34:10|594.11|591.31|594.01|591.21|594.11|591.31|594.01|591.21|0
1631230460000|2021-09-09 23:34:20|593.92|591.12|593.92|591.12|594.01|591.21|593.92|591.12|0
1631230470000|2021-09-09 23:34:30|594.01|591.21|594.11|591.31|594.11|591.31|594.01|591.21|0
1631230500000|2021-09-09 23:35:00|594.01|591.21|594.01|591.21|594.01|591.21|594.01|591.21|0
1631230510000|2021-09-09 23:35:10|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1631230540000|2021-09-09 23:35:40|594.01|591.21|593.92|591.12|594.01|591.21|593.92|591.12|0
1631230550000|2021-09-09 23:35:50|594.01|591.21|593.92|591.12|594.01|591.21|593.92|591.12|0
1631230560000|2021-09-09 23:36:00|594.01|591.21|594.11|591.31|594.11|591.31|594.01|591.21|0
1631230570000|2021-09-09 23:36:10|593.92|591.12|594.11|591.31|594.11|591.31|593.92|591.12|0
1631230580000|2021-09-09 23:36:20|593.92|591.12|593.92|591.12|593.92|591.12|593.92|591.12|0
1631230630000|2021-09-09 23:37:10|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1631230640000|2021-09-09 23:37:20|593.63|590.83|593.53|590.73|593.63|590.83|593.53|590.73|0
1631230650000|2021-09-09 23:37:30|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1631230660000|2021-09-09 23:37:40|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631230670000|2021-09-09 23:37:50|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631230680000|2021-09-09 23:38:00|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631230700000|2021-09-09 23:38:20|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631230720000|2021-09-09 23:38:40|593.24|590.44|593.34|590.54|593.34|590.54|593.24|590.44|0
1631230730000|2021-09-09 23:38:50|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1631230740000|2021-09-09 23:39:00|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1631230800000|2021-09-09 23:40:00|592.86|590.06|592.96|590.16|592.96|590.16|592.86|590.06|0
1631230820000|2021-09-09 23:40:20|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1631230830000|2021-09-09 23:40:30|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631230860000|2021-09-09 23:41:00|593.53|590.73|593.34|590.54|593.53|590.73|593.34|590.54|0
1631230920000|2021-09-09 23:42:00|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1631230930000|2021-09-09 23:42:10|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631230960000|2021-09-09 23:42:40|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631230980000|2021-09-09 23:43:00|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631231000000|2021-09-09 23:43:20|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231070000|2021-09-09 23:44:30|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1631231100000|2021-09-09 23:45:00|593.91|591.11|594.3|591.5|594.3|591.5|593.91|591.11|0
1631231120000|2021-09-09 23:45:20|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1631231140000|2021-09-09 23:45:40|594.68|591.88|594.68|591.88|594.68|591.88|594.68|591.88|0
1631231150000|2021-09-09 23:45:50|594.58|591.78|594.49|591.69|594.68|591.88|594.49|591.69|0
1631231160000|2021-09-09 23:46:00|594.58|591.78|594.58|591.78|594.58|591.78|594.49|591.69|0
1631231170000|2021-09-09 23:46:10|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1631231180000|2021-09-09 23:46:20|594.68|591.88|594.68|591.88|594.68|591.88|594.68|591.88|0
1631231220000|2021-09-09 23:47:00|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1631231230000|2021-09-09 23:47:10|594.68|591.88|594.68|591.88|594.68|591.88|594.68|591.88|0
1631231240000|2021-09-09 23:47:20|594.87|592.07|594.87|592.07|594.87|592.07|594.87|592.07|0
1631231250000|2021-09-09 23:47:30|594.68|591.88|594.68|591.88|594.68|591.88|594.68|591.88|0
1631231260000|2021-09-09 23:47:40|594.87|592.07|594.87|592.07|594.87|592.07|594.87|592.07|0
1631231270000|2021-09-09 23:47:50|594.68|591.88|594.68|591.88|594.68|591.88|594.68|591.88|0
1631231280000|2021-09-09 23:48:00|594.87|592.07|594.68|591.88|594.87|592.07|594.68|591.88|0
1631231290000|2021-09-09 23:48:10|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1631231300000|2021-09-09 23:48:20|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1631231330000|2021-09-09 23:48:50|594.1|591.3|593.72|590.92|594.1|591.3|593.72|590.92|0
1631231340000|2021-09-09 23:49:00|593.53|590.73|593.34|590.54|593.53|590.73|593.34|590.54|0
1631231350000|2021-09-09 23:49:10|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231390000|2021-09-09 23:49:50|593.34|590.54|593.34|590.54|593.43|590.63|593.34|590.54|0
1631231400000|2021-09-09 23:50:00|593.43|590.63|593.53|590.73|593.53|590.73|593.43|590.63|0
1631231410000|2021-09-09 23:50:10|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1631231430000|2021-09-09 23:50:30|593.81|591.01|594.1|591.3|594.1|591.3|593.81|591.01|0
1631231450000|2021-09-09 23:50:50|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1631231460000|2021-09-09 23:51:00|594.1|591.3|594.1|591.3|594.1|591.3|594.1|591.3|0
1631231500000|2021-09-09 23:51:40|594|591.2|594|591.2|594|591.2|594|591.2|0
1631231510000|2021-09-09 23:51:50|594.1|591.3|594.1|591.3|594.1|591.3|594.1|591.3|0
1631231550000|2021-09-09 23:52:30|593.72|590.92|593.91|591.11|593.91|591.11|593.72|590.92|0
1631231560000|2021-09-09 23:52:40|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1631231570000|2021-09-09 23:52:50|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231580000|2021-09-09 23:53:00|593.62|590.82|593.72|590.92|593.72|590.92|593.53|590.73|0
1631231600000|2021-09-09 23:53:20|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231610000|2021-09-09 23:53:30|593.34|590.54|593.24|590.44|593.34|590.54|593.24|590.44|0
1631231620000|2021-09-09 23:53:40|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631231650000|2021-09-09 23:54:10|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231700000|2021-09-09 23:55:00|593.34|590.54|593.34|590.54|593.34|590.54|593.34|590.54|0
1631231720000|2021-09-09 23:55:20|593.53|590.73|593.72|590.92|593.72|590.92|593.53|590.73|0
1631231730000|2021-09-09 23:55:30|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1631231740000|2021-09-09 23:55:40|594.1|591.3|594.1|591.3|594.1|591.3|594.1|591.3|0
1631231750000|2021-09-09 23:55:50|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1631231760000|2021-09-09 23:56:00|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631231770000|2021-09-09 23:56:10|594.67|591.87|594.67|591.87|594.67|591.87|594.48|591.68|0
1631231780000|2021-09-09 23:56:20|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631231800000|2021-09-09 23:56:40|594.67|591.87|594.67|591.87|594.67|591.87|594.67|591.87|0
1631231820000|2021-09-09 23:57:00|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631231830000|2021-09-09 23:57:10|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1631231850000|2021-09-09 23:57:30|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631231860000|2021-09-09 23:57:40|594.29|591.49|594.29|591.49|594.29|591.49|594.29|591.49|0
1631231880000|2021-09-09 23:58:00|594.1|591.3|593.72|590.92|594.1|591.3|593.72|590.92|0
1631231890000|2021-09-09 23:58:10|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1631231900000|2021-09-09 23:58:20|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1631231910000|2021-09-09 23:58:30|593.62|590.82|593.72|590.92|593.72|590.92|593.62|590.82|0
1631231920000|2021-09-09 23:58:40|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1631231930000|2021-09-09 23:58:50|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1631231940000|2021-09-09 23:59:00|593.91|591.11|593.91|591.11|593.91|591.11|593.91|591.11|0
1631231960000|2021-09-09 23:59:20|593.72|590.92|593.91|591.11|593.91|591.11|593.72|590.92|0
1631231970000|2021-09-09 23:59:30|593.72|590.92|593.52|590.72|593.72|590.92|593.52|590.72|0
1631231980000|2021-09-09 23:59:40|593.33|590.53|593.72|590.92|593.72|590.92|593.33|590.53|0
1631231990000|2021-09-09 23:59:50|593.52|590.72|593.52|590.72|593.52|590.72|593.33|590.53|0
1631232000000|2021-09-10 00:00:00|593.72|590.92|593.72|590.92|593.72|590.92|593.52|590.72|0
1631232010000|2021-09-10 00:00:10|593.91|591.11|594.29|591.49|594.29|591.49|593.81|591.01|0
1631232030000|2021-09-10 00:00:30|594.1|591.3|594.29|591.49|594.29|591.49|594.1|591.3|0
1631232040000|2021-09-10 00:00:40|594.1|591.3|594.29|591.49|594.29|591.49|594.1|591.3|0
1631232050000|2021-09-10 00:00:50|593.91|591.11|593.91|591.11|594.1|591.3|593.91|591.11|0
1631232060000|2021-09-10 00:01:00|594.1|591.3|594.29|591.49|594.29|591.49|594.1|591.3|0
1631232070000|2021-09-10 00:01:10|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631232080000|2021-09-10 00:01:20|594.67|591.87|594.48|591.68|594.67|591.87|594.48|591.68|0
1631232090000|2021-09-10 00:01:30|594.67|591.87|594.86|592.06|594.86|592.06|594.67|591.87|0
1631232100000|2021-09-10 00:01:40|594.67|591.87|595.06|592.26|595.06|592.26|594.67|591.87|0
1631232120000|2021-09-10 00:02:00|594.96|592.16|594.86|592.06|594.96|592.16|594.86|592.06|0
1631232130000|2021-09-10 00:02:10|594.76|591.96|594.67|591.87|594.76|591.96|594.67|591.87|0
1631232140000|2021-09-10 00:02:20|594.48|591.68|594.48|591.68|594.48|591.68|594.48|591.68|0
1631232150000|2021-09-10 00:02:30|594.38|591.58|593.91|591.11|594.38|591.58|593.91|591.11|0
1631232160000|2021-09-10 00:02:40|593.52|590.72|593.71|590.91|593.71|590.91|593.33|590.53|0
1631232170000|2021-09-10 00:02:50|593.52|590.72|593.91|591.11|594.1|591.3|593.52|590.72|0
1631232180000|2021-09-10 00:03:00|594.1|591.3|594.1|591.3|594.1|591.3|593.91|591.11|0
1631232190000|2021-09-10 00:03:10|594.29|591.49|594.48|591.68|594.48|591.68|594.29|591.49|0
1631232200000|2021-09-10 00:03:20|594.57|591.77|594.67|591.87|594.67|591.87|594.57|591.77|0
1631232210000|2021-09-10 00:03:30|594.86|592.06|594.67|591.87|594.86|592.06|594.67|591.87|0
1631232220000|2021-09-10 00:03:40|595.25|592.45|595.34|592.54|595.34|592.54|595.25|592.45|0
1631232230000|2021-09-10 00:03:50|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1631232250000|2021-09-10 00:04:10|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1631232270000|2021-09-10 00:04:30|594.86|592.06|594.86|592.06|594.95|592.15|594.86|592.06|0
1631232290000|2021-09-10 00:04:50|595.05|592.25|595.25|592.45|595.25|592.45|595.05|592.25|0
1631232310000|2021-09-10 00:05:10|595.44|592.64|595.44|592.64|595.44|592.64|595.44|592.64|0
1631232330000|2021-09-10 00:05:30|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1631232340000|2021-09-10 00:05:40|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1631232350000|2021-09-10 00:05:50|595.44|592.64|595.63|592.83|595.63|592.83|595.44|592.64|0
1631232370000|2021-09-10 00:06:10|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1631232380000|2021-09-10 00:06:20|595.91|593.11|596.01|593.21|596.01|593.21|595.91|593.11|0
1631232400000|2021-09-10 00:06:40|596.2|593.4|596.39|593.59|596.39|593.59|596.01|593.21|0
1631232420000|2021-09-10 00:07:00|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1631232430000|2021-09-10 00:07:10|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1631232440000|2021-09-10 00:07:20|596.78|593.98|596.59|593.79|596.78|593.98|596.59|593.79|0
1631232470000|2021-09-10 00:07:50|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232480000|2021-09-10 00:08:00|596.59|593.79|596.39|593.59|596.59|593.79|596.39|593.59|0
1631232490000|2021-09-10 00:08:10|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1631232500000|2021-09-10 00:08:20|596.78|593.98|596.78|593.98|596.97|594.17|596.78|593.98|0
1631232510000|2021-09-10 00:08:30|596.59|593.79|596.59|593.79|596.59|593.79|596.59|593.79|0
1631232530000|2021-09-10 00:08:50|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1631232540000|2021-09-10 00:09:00|596.59|593.79|596.59|593.79|596.78|593.98|596.59|593.79|0
1631232550000|2021-09-10 00:09:10|596.68|593.88|596.59|593.79|596.68|593.88|596.59|593.79|0
1631232570000|2021-09-10 00:09:30|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232580000|2021-09-10 00:09:40|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631232590000|2021-09-10 00:09:50|596.78|593.98|596.58|593.78|596.78|593.98|596.58|593.78|0
1631232600000|2021-09-10 00:10:00|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1631232620000|2021-09-10 00:10:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631232630000|2021-09-10 00:10:30|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232650000|2021-09-10 00:10:50|596.58|593.78|596.78|593.98|596.78|593.98|596.58|593.78|0
1631232660000|2021-09-10 00:11:00|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1631232670000|2021-09-10 00:11:10|597.16|594.36|596.97|594.17|597.16|594.36|596.97|594.17|0
1631232680000|2021-09-10 00:11:20|596.78|593.98|596.39|593.59|596.78|593.98|596.39|593.59|0
1631232690000|2021-09-10 00:11:30|596.58|593.78|596.78|593.98|596.78|593.98|596.58|593.78|0
1631232700000|2021-09-10 00:11:40|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631232710000|2021-09-10 00:11:50|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631232720000|2021-09-10 00:12:00|596.48|593.68|596.39|593.59|596.48|593.68|596.39|593.59|0
1631232730000|2021-09-10 00:12:10|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631232750000|2021-09-10 00:12:30|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631232760000|2021-09-10 00:12:40|596.2|593.4|596.39|593.59|596.39|593.59|596.2|593.4|0
1631232780000|2021-09-10 00:13:00|596.29|593.49|596.2|593.4|596.29|593.49|596.2|593.4|0
1631232790000|2021-09-10 00:13:10|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1631232800000|2021-09-10 00:13:20|596.2|593.4|596.2|593.4|596.2|593.4|596.2|593.4|0
1631232810000|2021-09-10 00:13:30|596.01|593.21|596.2|593.4|596.2|593.4|596.01|593.21|0
1631232830000|2021-09-10 00:13:50|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1631232840000|2021-09-10 00:14:00|596.2|593.4|596.01|593.21|596.2|593.4|596.01|593.21|0
1631232850000|2021-09-10 00:14:10|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1631232860000|2021-09-10 00:14:20|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1631232880000|2021-09-10 00:14:40|595.82|593.02|595.82|593.02|595.82|593.02|595.82|593.02|0
1631232890000|2021-09-10 00:14:50|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1631232900000|2021-09-10 00:15:00|596.2|593.4|596.2|593.4|596.39|593.59|596.2|593.4|0
1631232910000|2021-09-10 00:15:10|596.39|593.59|596.2|593.4|596.39|593.59|596.2|593.4|0
1631232920000|2021-09-10 00:15:20|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232930000|2021-09-10 00:15:30|596.2|593.4|596.2|593.4|596.2|593.4|596.2|593.4|0
1631232940000|2021-09-10 00:15:40|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232950000|2021-09-10 00:15:50|596.2|593.4|596.39|593.59|596.39|593.59|596.2|593.4|0
1631232960000|2021-09-10 00:16:00|596.48|593.68|596.58|593.78|596.58|593.78|596.39|593.59|0
1631232970000|2021-09-10 00:16:10|596.67|593.87|596.58|593.78|596.67|593.87|596.58|593.78|0
1631232980000|2021-09-10 00:16:20|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631232990000|2021-09-10 00:16:30|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631233000000|2021-09-10 00:16:40|596.77|593.97|596.58|593.78|596.77|593.97|596.58|593.78|0
1631233010000|2021-09-10 00:16:50|596.77|593.97|596.58|593.78|596.77|593.97|596.58|593.78|0
1631233020000|2021-09-10 00:17:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233030000|2021-09-10 00:17:10|596.58|593.78|596.77|593.97|596.77|593.97|596.58|593.78|0
1631233040000|2021-09-10 00:17:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233050000|2021-09-10 00:17:30|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233060000|2021-09-10 00:17:40|596.58|593.78|596.58|593.78|596.58|593.78|596.39|593.59|0
1631233070000|2021-09-10 00:17:50|596.39|593.59|596.58|593.78|596.58|593.78|596.39|593.59|0
1631233080000|2021-09-10 00:18:00|596.48|593.68|596.58|593.78|596.58|593.78|596.48|593.68|0
1631233090000|2021-09-10 00:18:10|596.77|593.97|596.58|593.78|596.77|593.97|596.58|593.78|0
1631233100000|2021-09-10 00:18:20|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233110000|2021-09-10 00:18:30|596.96|594.16|597.16|594.36|597.16|594.36|596.96|594.16|0
1631233130000|2021-09-10 00:18:50|597.35|594.55|597.35|594.55|597.35|594.55|597.35|594.55|0
1631233150000|2021-09-10 00:19:10|597.73|594.93|597.35|594.55|597.73|594.93|597.35|594.55|0
1631233160000|2021-09-10 00:19:20|597.54|594.74|597.35|594.55|597.54|594.74|597.35|594.55|0
1631233170000|2021-09-10 00:19:30|597.16|594.36|596.96|594.16|597.16|594.36|596.96|594.16|0
1631233190000|2021-09-10 00:19:50|597.06|594.26|597.06|594.26|597.06|594.26|597.06|594.26|0
1631233200000|2021-09-10 00:20:00|596.96|594.16|597.16|594.36|597.16|594.36|596.96|594.16|0
1631233210000|2021-09-10 00:20:10|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1631233220000|2021-09-10 00:20:20|597.16|594.36|596.96|594.16|597.16|594.36|596.96|594.16|0
1631233230000|2021-09-10 00:20:30|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1631233240000|2021-09-10 00:20:40|597.35|594.55|597.16|594.36|597.35|594.55|597.16|594.36|0
1631233250000|2021-09-10 00:20:50|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1631233260000|2021-09-10 00:21:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233280000|2021-09-10 00:21:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233290000|2021-09-10 00:21:30|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631233300000|2021-09-10 00:21:40|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233310000|2021-09-10 00:21:50|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1631233320000|2021-09-10 00:22:00|596.48|593.68|596.58|593.78|596.58|593.78|596.48|593.68|0
1631233330000|2021-09-10 00:22:10|596.77|593.97|596.58|593.78|596.77|593.97|596.58|593.78|0
1631233360000|2021-09-10 00:22:40|596.77|593.97|596.58|593.78|596.77|593.97|596.58|593.78|0
1631233370000|2021-09-10 00:22:50|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233380000|2021-09-10 00:23:00|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233390000|2021-09-10 00:23:10|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233410000|2021-09-10 00:23:30|596.58|593.78|596.48|593.68|596.58|593.78|596.39|593.59|0
1631233420000|2021-09-10 00:23:40|596.58|593.78|596.58|593.78|596.58|593.78|596.39|593.59|0
1631233430000|2021-09-10 00:23:50|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233440000|2021-09-10 00:24:00|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233450000|2021-09-10 00:24:10|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233460000|2021-09-10 00:24:20|596.96|594.16|597.15|594.35|597.15|594.35|596.96|594.16|0
1631233470000|2021-09-10 00:24:30|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1631233480000|2021-09-10 00:24:40|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233490000|2021-09-10 00:24:50|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1631233500000|2021-09-10 00:25:00|596.77|593.97|596.77|593.97|596.96|594.16|596.77|593.97|0
1631233520000|2021-09-10 00:25:20|596.58|593.78|596.77|593.97|596.77|593.97|596.58|593.78|0
1631233530000|2021-09-10 00:25:30|596.58|593.78|596.39|593.59|596.58|593.78|596.39|593.59|0
1631233550000|2021-09-10 00:25:50|596.29|593.49|596.19|593.39|596.29|593.49|596.19|593.39|0
1631233560000|2021-09-10 00:26:00|596.39|593.59|596.58|593.78|596.58|593.78|596.19|593.39|0
1631233580000|2021-09-10 00:26:20|596.77|593.97|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233590000|2021-09-10 00:26:30|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233600000|2021-09-10 00:26:40|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1631233610000|2021-09-10 00:26:50|596.86|594.06|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233620000|2021-09-10 00:27:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233640000|2021-09-10 00:27:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233680000|2021-09-10 00:28:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233710000|2021-09-10 00:28:30|596.58|593.78|596.96|594.16|596.96|594.16|596.58|593.78|0
1631233720000|2021-09-10 00:28:40|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233750000|2021-09-10 00:29:10|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1631233770000|2021-09-10 00:29:30|596.77|593.97|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233780000|2021-09-10 00:29:40|596.77|593.97|596.77|593.97|596.96|594.16|596.77|593.97|0
1631233790000|2021-09-10 00:29:50|596.86|594.06|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233800000|2021-09-10 00:30:00|596.77|593.97|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233810000|2021-09-10 00:30:10|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233820000|2021-09-10 00:30:20|596.67|593.87|596.77|593.97|596.77|593.97|596.67|593.87|0
1631233830000|2021-09-10 00:30:30|596.96|594.16|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233840000|2021-09-10 00:30:40|596.77|593.97|596.96|594.16|596.96|594.16|596.77|593.97|0
1631233860000|2021-09-10 00:31:00|597.05|594.25|596.96|594.16|597.05|594.25|596.96|594.16|0
1631233870000|2021-09-10 00:31:10|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1631233900000|2021-09-10 00:31:40|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1631233910000|2021-09-10 00:31:50|596.48|593.68|596.38|593.58|596.48|593.68|596.38|593.58|0
1631233920000|2021-09-10 00:32:00|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1631233960000|2021-09-10 00:32:40|596.38|593.58|596.77|593.97|596.77|593.97|596.19|593.39|0
1631233970000|2021-09-10 00:32:50|596.57|593.77|596.57|593.77|596.67|593.87|596.57|593.77|0
1631233980000|2021-09-10 00:33:00|596.47|593.67|596.57|593.77|596.57|593.77|596.47|593.67|0
1631233990000|2021-09-10 00:33:10|596.47|593.67|596.38|593.58|596.57|593.77|596.38|593.58|0
1631234000000|2021-09-10 00:33:20|596.47|593.67|596.38|593.58|596.47|593.67|596.38|593.58|0
1631234010000|2021-09-10 00:33:30|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1631234020000|2021-09-10 00:33:40|596.09|593.29|596.19|593.39|596.19|593.39|596.09|593.29|0
1631234030000|2021-09-10 00:33:50|596|593.2|596|593.2|596|593.2|596|593.2|0
1631234040000|2021-09-10 00:34:00|596.19|593.39|596|593.2|596.19|593.39|596|593.2|0
1631234050000|2021-09-10 00:34:10|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1631234080000|2021-09-10 00:34:40|596|593.2|596|593.2|596|593.2|596|593.2|0
1631234120000|2021-09-10 00:35:20|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1631234130000|2021-09-10 00:35:30|596.38|593.58|596.38|593.58|596.38|593.58|596.38|593.58|0
1631234140000|2021-09-10 00:35:40|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1631234150000|2021-09-10 00:35:50|596|593.2|596|593.2|596|593.2|596|593.2|0
1631234160000|2021-09-10 00:36:00|595.81|593.01|596|593.2|596|593.2|595.81|593.01|0
1631234170000|2021-09-10 00:36:10|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1631234200000|2021-09-10 00:36:40|596|593.2|596|593.2|596|593.2|596|593.2|0
1631234220000|2021-09-10 00:37:00|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1631234230000|2021-09-10 00:37:10|595.61|592.81|595.81|593.01|595.81|593.01|595.61|592.81|0
1631234240000|2021-09-10 00:37:20|595.61|592.81|595.61|592.81|595.81|593.01|595.61|592.81|0
1631234250000|2021-09-10 00:37:30|595.81|593.01|595.23|592.43|595.81|593.01|595.23|592.43|0
1631234260000|2021-09-10 00:37:40|595.42|592.62|595.32|592.52|595.42|592.62|595.32|592.52|0
1631234270000|2021-09-10 00:37:50|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234280000|2021-09-10 00:38:00|595.23|592.43|595.42|592.62|595.42|592.62|595.23|592.43|0
1631234300000|2021-09-10 00:38:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234330000|2021-09-10 00:38:50|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234340000|2021-09-10 00:39:00|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1631234350000|2021-09-10 00:39:10|595.42|592.62|595.04|592.24|595.42|592.62|595.04|592.24|0
1631234380000|2021-09-10 00:39:40|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1631234400000|2021-09-10 00:40:00|595.04|592.24|594.85|592.05|595.04|592.24|594.85|592.05|0
1631234410000|2021-09-10 00:40:10|595.04|592.24|595.23|592.43|595.23|592.43|594.94|592.14|0
1631234420000|2021-09-10 00:40:20|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234430000|2021-09-10 00:40:30|595.61|592.81|595.42|592.62|595.61|592.81|595.42|592.62|0
1631234440000|2021-09-10 00:40:40|595.51|592.71|595.42|592.62|595.61|592.81|595.42|592.62|0
1631234480000|2021-09-10 00:41:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234510000|2021-09-10 00:41:50|595.8|593|595.8|593|595.8|593|595.8|593|0
1631234520000|2021-09-10 00:42:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234540000|2021-09-10 00:42:20|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234610000|2021-09-10 00:43:30|595.23|592.43|595.42|592.62|595.42|592.62|595.23|592.43|0
1631234620000|2021-09-10 00:43:40|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1631234630000|2021-09-10 00:43:50|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234640000|2021-09-10 00:44:00|595.23|592.43|595.42|592.62|595.42|592.62|595.23|592.43|0
1631234660000|2021-09-10 00:44:20|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234670000|2021-09-10 00:44:30|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1631234680000|2021-09-10 00:44:40|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234700000|2021-09-10 00:45:00|595.42|592.62|595.51|592.71|595.61|592.81|595.42|592.62|0
1631234710000|2021-09-10 00:45:10|595.61|592.81|595.51|592.71|595.61|592.81|595.51|592.71|0
1631234720000|2021-09-10 00:45:20|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234760000|2021-09-10 00:46:00|595.42|592.62|595.23|592.43|595.42|592.62|595.23|592.43|0
1631234770000|2021-09-10 00:46:10|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234780000|2021-09-10 00:46:20|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234790000|2021-09-10 00:46:30|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234830000|2021-09-10 00:47:10|595.42|592.62|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234840000|2021-09-10 00:47:20|595.51|592.71|595.61|592.81|595.61|592.81|595.42|592.62|0
1631234860000|2021-09-10 00:47:40|595.8|593|595.8|593|595.8|593|595.8|593|0
1631234900000|2021-09-10 00:48:20|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631234930000|2021-09-10 00:48:50|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1631234940000|2021-09-10 00:49:00|596.08|593.28|595.99|593.19|596.08|593.28|595.99|593.19|0
1631234950000|2021-09-10 00:49:10|595.8|593|595.8|593|595.8|593|595.8|593|0
1631234970000|2021-09-10 00:49:30|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631234980000|2021-09-10 00:49:40|595.8|593|595.8|593|595.8|593|595.8|593|0
1631234990000|2021-09-10 00:49:50|595.99|593.19|595.8|593|595.99|593.19|595.8|593|0
1631235000000|2021-09-10 00:50:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631235030000|2021-09-10 00:50:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235090000|2021-09-10 00:51:30|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235120000|2021-09-10 00:52:00|595.8|593|595.89|593.09|595.89|593.09|595.8|593|0
1631235130000|2021-09-10 00:52:10|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235190000|2021-09-10 00:53:10|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1631235200000|2021-09-10 00:53:20|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235210000|2021-09-10 00:53:30|596.18|593.38|595.99|593.19|596.18|593.38|595.99|593.19|0
1631235260000|2021-09-10 00:54:20|595.8|593|595.99|593.19|595.99|593.19|595.8|593|0
1631235290000|2021-09-10 00:54:50|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235310000|2021-09-10 00:55:10|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235340000|2021-09-10 00:55:40|596.18|593.38|596.18|593.38|596.18|593.38|596.18|593.38|0
1631235350000|2021-09-10 00:55:50|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235390000|2021-09-10 00:56:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235430000|2021-09-10 00:57:10|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631235450000|2021-09-10 00:57:30|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235460000|2021-09-10 00:57:40|595.61|592.81|595.7|592.9|595.7|592.9|595.61|592.81|0
1631235470000|2021-09-10 00:57:50|595.61|592.81|595.7|592.9|595.7|592.9|595.61|592.81|0
1631235480000|2021-09-10 00:58:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1631235490000|2021-09-10 00:58:10|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235500000|2021-09-10 00:58:20|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235520000|2021-09-10 00:58:40|595.8|593|595.8|593|595.8|593|595.8|593|0
1631235540000|2021-09-10 00:59:00|595.99|593.19|595.8|593|595.99|593.19|595.8|593|0
1631235560000|2021-09-10 00:59:20|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1631235570000|2021-09-10 00:59:30|595.89|593.09|595.99|593.19|595.99|593.19|595.89|593.09|0
1631235590000|2021-09-10 00:59:50|595.89|593.09|595.99|593.19|595.99|593.19|595.89|593.09|0
1631235600000|2021-09-10 01:00:00|595.8|593|595.8|593|595.8|593|595.6|592.8|0
1631235610000|2021-09-10 01:00:10|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1631235620000|2021-09-10 01:00:20|595.8|593|595.6|592.8|595.8|593|595.6|592.8|0
1631235630000|2021-09-10 01:00:30|595.7|592.9|595.6|592.8|595.8|593|595.6|592.8|0
1631235650000|2021-09-10 01:00:50|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1631235660000|2021-09-10 01:01:00|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1631235670000|2021-09-10 01:01:10|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1631235700000|2021-09-10 01:01:40|595.22|592.42|595.41|592.61|595.41|592.61|595.22|592.42|0
1631235710000|2021-09-10 01:01:50|595.22|592.42|595.41|592.61|595.41|592.61|595.22|592.42|0
1631235720000|2021-09-10 01:02:00|595.22|592.42|595.41|592.61|595.41|592.61|595.22|592.42|0
1631235730000|2021-09-10 01:02:10|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1631235740000|2021-09-10 01:02:20|595.5|592.7|595.5|592.7|595.6|592.8|595.5|592.7|0
1631235750000|2021-09-10 01:02:30|595.6|592.8|595.5|592.7|595.6|592.8|595.5|592.7|0
1631235760000|2021-09-10 01:02:40|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1631235770000|2021-09-10 01:02:50|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1631235780000|2021-09-10 01:03:00|595.41|592.61|595.31|592.51|595.41|592.61|595.31|592.51|0
1631235790000|2021-09-10 01:03:10|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1631235800000|2021-09-10 01:03:20|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1631235810000|2021-09-10 01:03:30|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1631235850000|2021-09-10 01:04:10|595.03|592.23|595.03|592.23|595.12|592.32|595.03|592.23|0
1631235860000|2021-09-10 01:04:20|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1631235870000|2021-09-10 01:04:30|595.03|592.23|595.22|592.42|595.22|592.42|595.03|592.23|0
1631235880000|2021-09-10 01:04:40|595.31|592.51|595.22|592.42|595.31|592.51|595.22|592.42|0
1631235890000|2021-09-10 01:04:50|595.31|592.51|595.41|592.61|595.41|592.61|595.31|592.51|0
1631235900000|2021-09-10 01:05:00|595.22|592.42|595.22|592.42|595.41|592.61|595.22|592.42|0
1631235920000|2021-09-10 01:05:20|595.03|592.23|595.03|592.23|595.03|592.23|595.03|592.23|0
1631235930000|2021-09-10 01:05:30|594.84|592.04|594.64|591.84|594.84|592.04|594.64|591.84|0
1631235940000|2021-09-10 01:05:40|594.84|592.04|594.93|592.13|594.93|592.13|594.84|592.04|0
1631235950000|2021-09-10 01:05:50|594.84|592.04|594.64|591.84|594.84|592.04|594.64|591.84|0
1631235960000|2021-09-10 01:06:00|594.45|591.65|594.64|591.84|594.64|591.84|594.45|591.65|0
1631235970000|2021-09-10 01:06:10|594.45|591.65|594.26|591.46|594.45|591.65|594.26|591.46|0
1631236000000|2021-09-10 01:06:40|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236020000|2021-09-10 01:07:00|594.26|591.46|594.45|591.65|594.45|591.65|594.26|591.46|0
1631236030000|2021-09-10 01:07:10|594.26|591.46|594.35|591.55|594.35|591.55|594.26|591.46|0
1631236040000|2021-09-10 01:07:20|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1631236050000|2021-09-10 01:07:30|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236060000|2021-09-10 01:07:40|594.64|591.84|594.45|591.65|594.64|591.84|594.45|591.65|0
1631236070000|2021-09-10 01:07:50|594.64|591.84|594.45|591.65|594.64|591.84|594.45|591.65|0
1631236080000|2021-09-10 01:08:00|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1631236090000|2021-09-10 01:08:10|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236100000|2021-09-10 01:08:20|594.64|591.84|594.54|591.74|594.64|591.84|594.54|591.74|0
1631236110000|2021-09-10 01:08:30|594.45|591.65|594.64|591.84|594.64|591.84|594.45|591.65|0
1631236130000|2021-09-10 01:08:50|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236140000|2021-09-10 01:09:00|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1631236170000|2021-09-10 01:09:30|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236180000|2021-09-10 01:09:40|594.54|591.74|594.45|591.65|594.54|591.74|594.45|591.65|0
1631236190000|2021-09-10 01:09:50|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1631236200000|2021-09-10 01:10:00|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236210000|2021-09-10 01:10:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1631236240000|2021-09-10 01:10:40|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236250000|2021-09-10 01:10:50|594.26|591.46|594.35|591.55|594.35|591.55|594.26|591.46|0
1631236260000|2021-09-10 01:11:00|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236270000|2021-09-10 01:11:10|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1631236280000|2021-09-10 01:11:20|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1631236290000|2021-09-10 01:11:30|594.26|591.46|594.45|591.65|594.45|591.65|594.26|591.46|0
1631236300000|2021-09-10 01:11:40|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1631236340000|2021-09-10 01:12:20|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1631236350000|2021-09-10 01:12:30|594.26|591.46|593.68|590.88|594.26|591.46|593.68|590.88|0
1631236360000|2021-09-10 01:12:40|593.87|591.07|594.07|591.27|594.07|591.27|593.87|591.07|0
1631236370000|2021-09-10 01:12:50|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236380000|2021-09-10 01:13:00|594.07|591.27|593.68|590.88|594.07|591.27|593.68|590.88|0
1631236390000|2021-09-10 01:13:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236400000|2021-09-10 01:13:20|593.49|590.69|593.68|590.88|593.68|590.88|593.49|590.69|0
1631236420000|2021-09-10 01:13:40|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236460000|2021-09-10 01:14:20|594.45|591.65|593.87|591.07|594.45|591.65|593.87|591.07|0
1631236470000|2021-09-10 01:14:30|593.68|590.88|593.87|591.07|593.87|591.07|593.68|590.88|0
1631236480000|2021-09-10 01:14:40|593.68|590.88|594.07|591.27|594.07|591.27|593.68|590.88|0
1631236500000|2021-09-10 01:15:00|593.87|591.07|594.07|591.27|594.07|591.27|593.87|591.07|0
1631236520000|2021-09-10 01:15:20|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236530000|2021-09-10 01:15:30|593.68|590.88|593.68|590.88|593.68|590.88|593.68|590.88|0
1631236560000|2021-09-10 01:16:00|593.49|590.69|593.49|590.69|593.49|590.69|593.49|590.69|0
1631236570000|2021-09-10 01:16:10|593.3|590.5|593.49|590.69|593.49|590.69|593.3|590.5|0
1631236580000|2021-09-10 01:16:20|593.3|590.5|593.3|590.5|593.3|590.5|593.3|590.5|0
1631236590000|2021-09-10 01:16:30|593.11|590.31|593.11|590.31|593.11|590.31|593.11|590.31|0
1631236610000|2021-09-10 01:16:50|593.01|590.21|592.73|589.93|593.01|590.21|592.73|589.93|0
1631236620000|2021-09-10 01:17:00|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1631236630000|2021-09-10 01:17:10|592.34|589.54|592.53|589.73|592.53|589.73|592.34|589.54|0
1631236640000|2021-09-10 01:17:20|592.72|589.92|592.53|589.73|592.72|589.92|592.53|589.73|0
1631236650000|2021-09-10 01:17:30|592.63|589.83|592.72|589.92|592.72|589.92|592.53|589.73|0
1631236660000|2021-09-10 01:17:40|592.92|590.12|592.72|589.92|592.92|590.12|592.72|589.92|0
1631236670000|2021-09-10 01:17:50|592.92|590.12|592.72|589.92|592.92|590.12|592.72|589.92|0
1631236690000|2021-09-10 01:18:10|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1631236700000|2021-09-10 01:18:20|593.11|590.31|593.11|590.31|593.11|590.31|593.11|590.31|0
1631236710000|2021-09-10 01:18:30|593.3|590.5|593.49|590.69|593.49|590.69|593.3|590.5|0
1631236730000|2021-09-10 01:18:50|593.68|590.88|593.68|590.88|593.68|590.88|593.68|590.88|0
1631236750000|2021-09-10 01:19:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236760000|2021-09-10 01:19:20|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1631236850000|2021-09-10 01:20:50|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1631236860000|2021-09-10 01:21:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631236880000|2021-09-10 01:21:20|593.68|590.88|593.87|591.07|593.87|591.07|593.68|590.88|0
1631236920000|2021-09-10 01:22:00|593.68|590.88|593.87|591.07|593.87|591.07|593.68|590.88|0
1631236930000|2021-09-10 01:22:10|593.77|590.97|593.68|590.88|593.87|591.07|593.68|590.88|0
1631236940000|2021-09-10 01:22:20|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1631236950000|2021-09-10 01:22:30|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1631236960000|2021-09-10 01:22:40|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1631236970000|2021-09-10 01:22:50|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1631236990000|2021-09-10 01:23:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631237000000|2021-09-10 01:23:20|593.96|591.16|593.87|591.07|593.96|591.16|593.87|591.07|0
1631237020000|2021-09-10 01:23:40|593.68|590.88|593.68|590.88|593.68|590.88|593.68|590.88|0
1631237030000|2021-09-10 01:23:50|593.87|591.07|593.87|591.07|593.87|591.07|593.77|590.97|0
1631237040000|2021-09-10 01:24:00|593.77|590.97|593.68|590.88|593.77|590.97|593.68|590.88|0
1631237070000|2021-09-10 01:24:30|593.58|590.78|593.49|590.69|593.58|590.78|593.49|590.69|0
1631237090000|2021-09-10 01:24:50|593.68|590.88|593.68|590.88|593.68|590.88|593.49|590.69|0
1631237110000|2021-09-10 01:25:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631237120000|2021-09-10 01:25:20|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1631237130000|2021-09-10 01:25:30|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631237140000|2021-09-10 01:25:40|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1631237160000|2021-09-10 01:26:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1631237170000|2021-09-10 01:26:10|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1631237220000|2021-09-10 01:27:00|594.25|591.45|594.44|591.64|594.44|591.64|594.25|591.45|0
1631237240000|2021-09-10 01:27:20|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1631237250000|2021-09-10 01:27:30|594.83|592.03|595.02|592.22|595.02|592.22|594.83|592.03|0
1631237260000|2021-09-10 01:27:40|595.21|592.41|595.02|592.22|595.21|592.41|595.02|592.22|0
1631237320000|2021-09-10 01:28:40|595.21|592.41|595.11|592.31|595.21|592.41|595.11|592.31|0
1631237330000|2021-09-10 01:28:50|595.02|592.22|595.02|592.22|595.21|592.41|595.02|592.22|0
1631237340000|2021-09-10 01:29:00|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237360000|2021-09-10 01:29:20|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1631237380000|2021-09-10 01:29:40|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237390000|2021-09-10 01:29:50|595.11|592.31|595.21|592.41|595.21|592.41|595.11|592.31|0
1631237400000|2021-09-10 01:30:00|595.02|592.22|594.82|592.02|595.02|592.22|594.82|592.02|0
1631237410000|2021-09-10 01:30:10|594.63|591.83|594.63|591.83|594.82|592.02|594.63|591.83|0
1631237420000|2021-09-10 01:30:20|594.82|592.02|595.02|592.22|595.02|592.22|594.82|592.02|0
1631237450000|2021-09-10 01:30:50|595.21|592.41|595.02|592.22|595.21|592.41|595.02|592.22|0
1631237460000|2021-09-10 01:31:00|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237470000|2021-09-10 01:31:10|595.02|592.22|595.21|592.41|595.21|592.41|595.02|592.22|0
1631237480000|2021-09-10 01:31:20|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1631237490000|2021-09-10 01:31:30|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237500000|2021-09-10 01:31:40|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1631237510000|2021-09-10 01:31:50|595.21|592.41|595.49|592.69|595.49|592.69|595.21|592.41|0
1631237520000|2021-09-10 01:32:00|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1631237530000|2021-09-10 01:32:10|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1631237540000|2021-09-10 01:32:20|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237570000|2021-09-10 01:32:50|595.01|592.21|595.21|592.41|595.21|592.41|595.01|592.21|0
1631237580000|2021-09-10 01:33:00|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1631237590000|2021-09-10 01:33:10|595.21|592.41|595.21|592.41|595.21|592.41|595.01|592.21|0
1631237600000|2021-09-10 01:33:20|595.01|592.21|595.01|592.21|595.21|592.41|595.01|592.21|0
1631237610000|2021-09-10 01:33:30|595.21|592.41|595.01|592.21|595.21|592.41|595.01|592.21|0
1631237620000|2021-09-10 01:33:40|594.82|592.02|595.01|592.21|595.01|592.21|594.82|592.02|0
1631237630000|2021-09-10 01:33:50|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1631237640000|2021-09-10 01:34:00|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1631237660000|2021-09-10 01:34:20|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237710000|2021-09-10 01:35:10|595.01|592.21|595.01|592.21|595.21|592.41|595.01|592.21|0
1631237720000|2021-09-10 01:35:20|595.21|592.41|595.4|592.6|595.4|592.6|595.21|592.41|0
1631237730000|2021-09-10 01:35:30|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1631237750000|2021-09-10 01:35:50|595.01|592.21|594.82|592.02|595.01|592.21|594.82|592.02|0
1631237770000|2021-09-10 01:36:10|594.91|592.11|595.01|592.21|595.01|592.21|594.91|592.11|0
1631237780000|2021-09-10 01:36:20|595.21|592.41|595.2|592.4|595.21|592.41|595.01|592.21|0
1631237790000|2021-09-10 01:36:30|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1631237830000|2021-09-10 01:37:10|595.59|592.79|595.4|592.6|595.59|592.79|595.4|592.6|0
1631237840000|2021-09-10 01:37:20|595.2|592.4|595.4|592.6|595.4|592.6|595.2|592.4|0
1631237860000|2021-09-10 01:37:40|595.2|592.4|595.59|592.79|595.59|592.79|595.2|592.4|0
1631237870000|2021-09-10 01:37:50|595.4|592.6|595.4|592.6|595.59|592.79|595.4|592.6|0
1631237880000|2021-09-10 01:38:00|595.59|592.79|595.4|592.6|595.59|592.79|595.4|592.6|0
1631237890000|2021-09-10 01:38:10|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1631237900000|2021-09-10 01:38:20|595.78|592.98|595.59|592.79|595.78|592.98|595.59|592.79|0
1631237910000|2021-09-10 01:38:30|595.4|592.6|595.4|592.6|595.4|592.6|595.4|592.6|0
1631237920000|2021-09-10 01:38:40|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1631237940000|2021-09-10 01:39:00|595.68|592.88|595.78|592.98|595.78|592.98|595.68|592.88|0
1631237950000|2021-09-10 01:39:10|595.97|593.17|595.97|593.17|595.97|593.17|595.97|593.17|0
1631237960000|2021-09-10 01:39:20|596.16|593.36|596.16|593.36|596.16|593.36|596.16|593.36|0
1631237970000|2021-09-10 01:39:30|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1631237980000|2021-09-10 01:39:40|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1631237990000|2021-09-10 01:39:50|596.55|593.75|596.74|593.94|596.74|593.94|596.55|593.75|0
1631238000000|2021-09-10 01:40:00|596.93|594.13|597.12|594.32|597.12|594.32|596.93|594.13|0
1631238010000|2021-09-10 01:40:10|597.31|594.51|597.31|594.51|597.31|594.51|597.31|594.51|0
1631238020000|2021-09-10 01:40:20|597.5|594.7|597.5|594.7|597.5|594.7|597.5|594.7|0
1631238030000|2021-09-10 01:40:30|597.7|594.9|597.7|594.9|597.7|594.9|597.5|594.7|0
1631238040000|2021-09-10 01:40:40|597.5|594.7|597.5|594.7|597.5|594.7|597.5|594.7|0
1631238060000|2021-09-10 01:41:00|597.7|594.9|597.7|594.9|597.89|595.09|597.7|594.9|0
1631238070000|2021-09-10 01:41:10|597.89|595.09|597.89|595.09|597.89|595.09|597.7|594.9|0
1631238080000|2021-09-10 01:41:20|597.7|594.9|597.89|595.09|597.89|595.09|597.7|594.9|0
1631238110000|2021-09-10 01:41:50|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1631238150000|2021-09-10 01:42:30|598.27|595.47|598.27|595.47|598.27|595.47|598.27|595.47|0
1631238180000|2021-09-10 01:43:00|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1631238190000|2021-09-10 01:43:10|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1631238200000|2021-09-10 01:43:20|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1631238210000|2021-09-10 01:43:30|598.27|595.47|598.27|595.47|598.27|595.47|598.27|595.47|0
1631238220000|2021-09-10 01:43:40|598.46|595.66|598.27|595.47|598.46|595.66|598.27|595.47|0
1631238230000|2021-09-10 01:43:50|598.46|595.66|598.27|595.47|598.46|595.66|598.27|595.47|0
1631238270000|2021-09-10 01:44:30|597.89|595.09|597.69|594.89|597.89|595.09|597.69|594.89|0
1631238280000|2021-09-10 01:44:40|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1631238290000|2021-09-10 01:44:50|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1631238310000|2021-09-10 01:45:10|597.89|595.09|597.89|595.09|597.89|595.09|597.89|595.09|0
1631238330000|2021-09-10 01:45:30|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1631238340000|2021-09-10 01:45:40|597.89|595.09|597.89|595.09|597.89|595.09|597.89|595.09|0
1631238360000|2021-09-10 01:46:00|598.08|595.28|598.08|595.28|598.08|595.28|598.08|595.28|0
1631238390000|2021-09-10 01:46:30|597.89|595.09|597.88|595.08|597.89|595.09|597.88|595.08|0
1631238420000|2021-09-10 01:47:00|598.08|595.28|598.08|595.28|598.08|595.28|598.08|595.28|0
1631238440000|2021-09-10 01:47:20|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1631238480000|2021-09-10 01:48:00|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1631238510000|2021-09-10 01:48:30|597.5|594.7|597.5|594.7|597.5|594.7|597.5|594.7|0
1631238540000|2021-09-10 01:49:00|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1631238570000|2021-09-10 01:49:30|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1631238590000|2021-09-10 01:49:50|597.69|594.89|597.88|595.08|597.88|595.08|597.69|594.89|0
1631238610000|2021-09-10 01:50:10|598.08|595.28|598.27|595.47|598.27|595.47|598.08|595.28|0
1631238620000|2021-09-10 01:50:20|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1631238630000|2021-09-10 01:50:30|598.55|595.75|598.46|595.66|598.55|595.75|598.46|595.66|0
1631238640000|2021-09-10 01:50:40|598.65|595.85|598.46|595.66|598.65|595.85|598.46|595.66|0
1631238650000|2021-09-10 01:50:50|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1631238660000|2021-09-10 01:51:00|598.84|596.04|599.03|596.23|599.03|596.23|598.84|596.04|0
1631238670000|2021-09-10 01:51:10|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1631238700000|2021-09-10 01:51:40|599.03|596.23|598.84|596.04|599.03|596.23|598.84|596.04|0
1631238710000|2021-09-10 01:51:50|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631238720000|2021-09-10 01:52:00|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1631238730000|2021-09-10 01:52:10|599.13|596.33|598.84|596.04|599.13|596.33|598.84|596.04|0
1631238740000|2021-09-10 01:52:20|599.03|596.23|598.84|596.04|599.03|596.23|598.84|596.04|0
1631238750000|2021-09-10 01:52:30|599.03|596.23|598.84|596.04|599.03|596.23|598.84|596.04|0
1631238760000|2021-09-10 01:52:40|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1631238770000|2021-09-10 01:52:50|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1631238780000|2021-09-10 01:53:00|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631238790000|2021-09-10 01:53:10|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1631238810000|2021-09-10 01:53:30|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631238950000|2021-09-10 01:55:50|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631238960000|2021-09-10 01:56:00|599.42|596.62|599.61|596.81|599.61|596.81|599.42|596.62|0
1631238970000|2021-09-10 01:56:10|599.42|596.62|599.42|596.62|599.42|596.62|599.42|596.62|0
1631238980000|2021-09-10 01:56:20|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631239010000|2021-09-10 01:56:50|599.42|596.62|599.42|596.62|599.42|596.62|599.42|596.62|0
1631239020000|2021-09-10 01:57:00|599.22|596.42|599.42|596.62|599.42|596.62|599.22|596.42|0
1631239030000|2021-09-10 01:57:10|599.22|596.42|599.22|596.42|599.42|596.62|599.22|596.42|0
1631239040000|2021-09-10 01:57:20|599.03|596.23|599.12|596.32|599.12|596.32|599.03|596.23|0
1631239050000|2021-09-10 01:57:30|598.84|596.04|599.03|596.23|599.03|596.23|598.84|596.04|0
1631239070000|2021-09-10 01:57:50|598.84|596.04|599.03|596.23|599.03|596.23|598.84|596.04|0
1631239090000|2021-09-10 01:58:10|599.22|596.42|599.03|596.23|599.22|596.42|599.03|596.23|0
1631239100000|2021-09-10 01:58:20|598.84|596.04|599.03|596.23|599.03|596.23|598.84|596.04|0
1631239110000|2021-09-10 01:58:30|598.84|596.04|598.65|595.85|598.84|596.04|598.65|595.85|0
1631239120000|2021-09-10 01:58:40|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1631239130000|2021-09-10 01:58:50|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1631239140000|2021-09-10 01:59:00|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1631239150000|2021-09-10 01:59:10|598.65|595.85|598.46|595.66|598.65|595.85|598.46|595.66|0
1631239170000|2021-09-10 01:59:30|598.65|595.85|598.84|596.04|598.84|596.04|598.65|595.85|0
1631239190000|2021-09-10 01:59:50|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1631239200000|2021-09-10 02:00:00|599.03|596.23|599.22|596.42|599.22|596.42|599.03|596.23|0
1631239210000|2021-09-10 02:00:10|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631239220000|2021-09-10 02:00:20|599.12|596.32|599.03|596.23|599.22|596.42|599.03|596.23|0
1631239230000|2021-09-10 02:00:30|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1631239250000|2021-09-10 02:00:50|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631239270000|2021-09-10 02:01:10|599.22|596.42|599.41|596.61|599.41|596.61|599.22|596.42|0
1631239290000|2021-09-10 02:01:30|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631239300000|2021-09-10 02:01:40|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631239310000|2021-09-10 02:01:50|599.22|596.42|599.22|596.42|599.22|596.42|599.12|596.32|0
1631239320000|2021-09-10 02:02:00|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631239330000|2021-09-10 02:02:10|599.22|596.42|599.41|596.61|599.41|596.61|599.22|596.42|0
1631239350000|2021-09-10 02:02:30|599.61|596.81|599.61|596.81|599.61|596.81|599.61|596.81|0
1631239360000|2021-09-10 02:02:40|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631239370000|2021-09-10 02:02:50|599.51|596.71|599.22|596.42|599.51|596.71|599.22|596.42|0
1631239390000|2021-09-10 02:03:10|599.41|596.61|599.61|596.81|599.61|596.81|599.41|596.61|0
1631239400000|2021-09-10 02:03:20|599.41|596.61|599.51|596.71|599.51|596.71|599.41|596.61|0
1631239410000|2021-09-10 02:03:30|599.61|596.81|599.41|596.61|599.61|596.81|599.41|596.61|0
1631239420000|2021-09-10 02:03:40|599.31|596.51|599.22|596.42|599.31|596.51|599.22|596.42|0
1631239440000|2021-09-10 02:04:00|599.41|596.61|599.22|596.42|599.41|596.61|599.22|596.42|0
1631239450000|2021-09-10 02:04:10|599.12|596.32|598.84|596.04|599.12|596.32|598.84|596.04|0
1631239460000|2021-09-10 02:04:20|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631239470000|2021-09-10 02:04:30|599.22|596.42|599.03|596.23|599.22|596.42|599.03|596.23|0
1631239480000|2021-09-10 02:04:40|598.84|596.04|599.03|596.23|599.03|596.23|598.84|596.04|0
1631239490000|2021-09-10 02:04:50|598.84|596.04|599.22|596.42|599.22|596.42|598.84|596.04|0
1631239500000|2021-09-10 02:05:00|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631239530000|2021-09-10 02:05:30|599.6|596.8|599.6|596.8|599.6|596.8|599.41|596.61|0
1631239540000|2021-09-10 02:05:40|599.41|596.61|599.6|596.8|599.6|596.8|599.41|596.61|0
1631239550000|2021-09-10 02:05:50|599.41|596.61|599.41|596.61|599.6|596.8|599.41|596.61|0
1631239560000|2021-09-10 02:06:00|599.6|596.8|599.41|596.61|599.6|596.8|599.41|596.61|0
1631239570000|2021-09-10 02:06:10|599.5|596.7|599.6|596.8|599.6|596.8|599.5|596.7|0
1631239590000|2021-09-10 02:06:30|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631239600000|2021-09-10 02:06:40|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631239610000|2021-09-10 02:06:50|599.31|596.51|599.41|596.61|599.41|596.61|599.22|596.42|0
1631239630000|2021-09-10 02:07:10|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631239640000|2021-09-10 02:07:20|599.41|596.61|599.5|596.7|599.6|596.8|599.41|596.61|0
1631239650000|2021-09-10 02:07:30|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631239660000|2021-09-10 02:07:40|599.41|596.61|599.6|596.8|599.6|596.8|599.41|596.61|0
1631239670000|2021-09-10 02:07:50|599.41|596.61|599.6|596.8|599.6|596.8|599.41|596.61|0
1631239700000|2021-09-10 02:08:20|599.41|596.61|599.41|596.61|599.5|596.7|599.41|596.61|0
1631239730000|2021-09-10 02:08:50|599.22|596.42|599.22|596.42|599.41|596.61|599.22|596.42|0
1631239750000|2021-09-10 02:09:10|599.41|596.61|599.22|596.42|599.41|596.61|599.22|596.42|0
1631239770000|2021-09-10 02:09:30|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631239780000|2021-09-10 02:09:40|599.03|596.23|598.93|596.13|599.03|596.23|598.93|596.13|0
1631239790000|2021-09-10 02:09:50|598.83|596.03|598.83|596.03|599.03|596.23|598.83|596.03|0
1631239800000|2021-09-10 02:10:00|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631239810000|2021-09-10 02:10:10|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631239820000|2021-09-10 02:10:20|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1631239830000|2021-09-10 02:10:30|598.83|596.03|598.45|595.65|598.83|596.03|598.45|595.65|0
1631239840000|2021-09-10 02:10:40|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1631239860000|2021-09-10 02:11:00|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631239870000|2021-09-10 02:11:10|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1631239880000|2021-09-10 02:11:20|598.45|595.65|598.64|595.84|598.64|595.84|598.45|595.65|0
1631239890000|2021-09-10 02:11:30|598.83|596.03|598.64|595.84|598.83|596.03|598.64|595.84|0
1631239900000|2021-09-10 02:11:40|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631239920000|2021-09-10 02:12:00|599.03|596.23|599.03|596.23|599.22|596.42|599.03|596.23|0
1631239970000|2021-09-10 02:12:50|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631239980000|2021-09-10 02:13:00|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1631240010000|2021-09-10 02:13:30|598.83|596.03|598.83|596.03|598.83|596.03|598.83|596.03|0
1631240050000|2021-09-10 02:14:10|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631240060000|2021-09-10 02:14:20|599.41|596.61|599.22|596.42|599.41|596.61|599.22|596.42|0
1631240070000|2021-09-10 02:14:30|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631240080000|2021-09-10 02:14:40|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631240120000|2021-09-10 02:15:20|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1631240130000|2021-09-10 02:15:30|599.12|596.32|599.22|596.42|599.22|596.42|599.12|596.32|0
1631240150000|2021-09-10 02:15:50|599.12|596.32|599.02|596.22|599.12|596.32|599.02|596.22|0
1631240160000|2021-09-10 02:16:00|599.22|596.42|599.02|596.22|599.22|596.42|599.02|596.22|0
1631240170000|2021-09-10 02:16:10|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631240200000|2021-09-10 02:16:40|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1631240210000|2021-09-10 02:16:50|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631240220000|2021-09-10 02:17:00|599.02|596.22|599.22|596.42|599.22|596.42|599.02|596.22|0
1631240260000|2021-09-10 02:17:40|599.12|596.32|599.12|596.32|599.12|596.32|599.12|596.32|0
1631240270000|2021-09-10 02:17:50|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1631240290000|2021-09-10 02:18:10|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631240320000|2021-09-10 02:18:40|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631240350000|2021-09-10 02:19:10|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240400000|2021-09-10 02:20:00|599.98|597.18|599.79|596.99|599.98|597.18|599.79|596.99|0
1631240410000|2021-09-10 02:20:10|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631240450000|2021-09-10 02:20:50|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240470000|2021-09-10 02:21:10|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631240480000|2021-09-10 02:21:20|599.41|596.61|599.41|596.61|599.41|596.61|599.41|596.61|0
1631240500000|2021-09-10 02:21:40|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1631240510000|2021-09-10 02:21:50|599.41|596.61|599.21|596.41|599.41|596.61|599.21|596.41|0
1631240520000|2021-09-10 02:22:00|599.41|596.61|599.21|596.41|599.41|596.61|599.21|596.41|0
1631240560000|2021-09-10 02:22:40|599.02|596.22|599.21|596.41|599.21|596.41|599.02|596.22|0
1631240590000|2021-09-10 02:23:10|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1631240600000|2021-09-10 02:23:20|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1631240610000|2021-09-10 02:23:30|599.4|596.6|599.21|596.41|599.4|596.6|599.21|596.41|0
1631240650000|2021-09-10 02:24:10|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1631240680000|2021-09-10 02:24:40|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240690000|2021-09-10 02:24:50|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240700000|2021-09-10 02:25:00|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240710000|2021-09-10 02:25:10|599.98|597.18|599.79|596.99|599.98|597.18|599.79|596.99|0
1631240720000|2021-09-10 02:25:20|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631240740000|2021-09-10 02:25:40|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240750000|2021-09-10 02:25:50|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240770000|2021-09-10 02:26:10|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240780000|2021-09-10 02:26:20|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240790000|2021-09-10 02:26:30|599.98|597.18|599.79|596.99|599.98|597.18|599.79|596.99|0
1631240800000|2021-09-10 02:26:40|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1631240810000|2021-09-10 02:26:50|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240820000|2021-09-10 02:27:00|599.98|597.18|599.79|596.99|599.98|597.18|599.79|596.99|0
1631240830000|2021-09-10 02:27:10|599.98|597.18|599.79|596.99|599.98|597.18|599.79|596.99|0
1631240860000|2021-09-10 02:27:40|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631240870000|2021-09-10 02:27:50|599.79|596.99|599.6|596.8|599.79|596.99|599.6|596.8|0
1631240880000|2021-09-10 02:28:00|599.79|596.99|599.98|597.18|599.98|597.18|599.79|596.99|0
1631240890000|2021-09-10 02:28:10|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240910000|2021-09-10 02:28:30|599.59|596.79|599.79|596.99|599.79|596.99|599.59|596.79|0
1631240930000|2021-09-10 02:28:50|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1631240950000|2021-09-10 02:29:10|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631240970000|2021-09-10 02:29:30|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1631241000000|2021-09-10 02:30:00|599.4|596.6|599.59|596.79|599.79|596.99|599.4|596.6|0
1631241010000|2021-09-10 02:30:10|599.79|596.99|599.98|597.18|599.98|597.18|599.59|596.79|0
1631241020000|2021-09-10 02:30:20|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631241040000|2021-09-10 02:30:40|599.98|597.18|600.17|597.37|600.17|597.37|599.98|597.18|0
1631241050000|2021-09-10 02:30:50|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631241080000|2021-09-10 02:31:20|600.17|597.37|600.36|597.56|600.36|597.56|600.17|597.37|0
1631241090000|2021-09-10 02:31:30|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1631241100000|2021-09-10 02:31:40|600.36|597.56|600.36|597.56|600.36|597.56|600.36|597.56|0
1631241110000|2021-09-10 02:31:50|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1631241150000|2021-09-10 02:32:30|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631241160000|2021-09-10 02:32:40|599.79|596.99|599.79|596.99|599.79|596.99|599.79|596.99|0
1631241180000|2021-09-10 02:33:00|599.59|596.79|599.59|596.79|599.78|596.98|599.59|596.79|0
1631241190000|2021-09-10 02:33:10|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1631241200000|2021-09-10 02:33:20|599.59|596.79|599.4|596.6|599.59|596.79|599.4|596.6|0
1631241240000|2021-09-10 02:34:00|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1631241260000|2021-09-10 02:34:20|599.78|596.98|599.59|596.79|599.78|596.98|599.59|596.79|0
1631241270000|2021-09-10 02:34:30|599.68|596.88|599.78|596.98|599.78|596.98|599.59|596.79|0
1631241370000|2021-09-10 02:36:10|599.98|597.18|599.98|597.18|599.98|597.18|599.98|597.18|0
1631241410000|2021-09-10 02:36:50|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1631241430000|2021-09-10 02:37:10|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1631241510000|2021-09-10 02:38:30|599.59|596.79|599.4|596.6|599.59|596.79|599.4|596.6|0
1631241520000|2021-09-10 02:38:40|599.21|596.41|599.21|596.41|599.4|596.6|599.21|596.41|0
1631241530000|2021-09-10 02:38:50|599.4|596.6|599.21|596.41|599.4|596.6|599.21|596.41|0
1631241550000|2021-09-10 02:39:10|599.01|596.21|599.21|596.41|599.21|596.41|599.01|596.21|0
1631241560000|2021-09-10 02:39:20|599.3|596.5|599.3|596.5|599.3|596.5|599.3|596.5|0
1631241570000|2021-09-10 02:39:30|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1631241580000|2021-09-10 02:39:40|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1631241600000|2021-09-10 02:40:00|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241620000|2021-09-10 02:40:20|598.82|596.02|599.01|596.21|599.01|596.21|598.82|596.02|0
1631241630000|2021-09-10 02:40:30|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1631241650000|2021-09-10 02:40:50|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241660000|2021-09-10 02:41:00|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1631241670000|2021-09-10 02:41:10|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241680000|2021-09-10 02:41:20|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241690000|2021-09-10 02:41:30|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241700000|2021-09-10 02:41:40|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1631241720000|2021-09-10 02:42:00|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1631241730000|2021-09-10 02:42:10|599.4|596.6|599.4|596.6|599.59|596.79|599.4|596.6|0
1631241740000|2021-09-10 02:42:20|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241750000|2021-09-10 02:42:30|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241760000|2021-09-10 02:42:40|599.1|596.3|599.01|596.21|599.1|596.3|599.01|596.21|0
1631241770000|2021-09-10 02:42:50|599.2|596.4|599.01|596.21|599.2|596.4|599.01|596.21|0
1631241780000|2021-09-10 02:43:00|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1631241790000|2021-09-10 02:43:10|599.01|596.21|599.01|596.21|599.01|596.21|598.82|596.02|0
1631241800000|2021-09-10 02:43:20|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241810000|2021-09-10 02:43:30|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241820000|2021-09-10 02:43:40|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241830000|2021-09-10 02:43:50|599.01|596.21|599.1|596.3|599.2|596.4|599.01|596.21|0
1631241840000|2021-09-10 02:44:00|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631241850000|2021-09-10 02:44:10|599.1|596.3|599.2|596.4|599.2|596.4|599.1|596.3|0
1631241860000|2021-09-10 02:44:20|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631241880000|2021-09-10 02:44:40|598.82|596.02|598.82|596.02|598.82|596.02|598.82|596.02|0
1631241900000|2021-09-10 02:45:00|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1631241910000|2021-09-10 02:45:10|598.82|596.02|598.82|596.02|598.82|596.02|598.63|595.83|0
1631241930000|2021-09-10 02:45:30|598.72|595.92|598.82|596.02|598.82|596.02|598.72|595.92|0
1631241940000|2021-09-10 02:45:40|599.01|596.21|598.82|596.02|599.01|596.21|598.82|596.02|0
1631241960000|2021-09-10 02:46:00|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1631241980000|2021-09-10 02:46:20|598.82|596.02|598.63|595.83|598.82|596.02|598.63|595.83|0
1631241990000|2021-09-10 02:46:30|598.82|596.02|598.63|595.83|598.82|596.02|598.63|595.83|0
1631242010000|2021-09-10 02:46:50|598.43|595.63|598.63|595.83|598.63|595.83|598.43|595.63|0
1631242020000|2021-09-10 02:47:00|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1631242030000|2021-09-10 02:47:10|598.53|595.73|598.43|595.63|598.53|595.73|598.43|595.63|0
1631242040000|2021-09-10 02:47:20|598.63|595.83|598.43|595.63|598.63|595.83|598.43|595.63|0
1631242050000|2021-09-10 02:47:30|598.53|595.73|598.43|595.63|598.53|595.73|598.43|595.63|0
1631242060000|2021-09-10 02:47:40|598.63|595.83|598.63|595.83|598.63|595.83|598.43|595.63|0
1631242070000|2021-09-10 02:47:50|598.82|596.02|598.82|596.02|598.82|596.02|598.82|596.02|0
1631242100000|2021-09-10 02:48:20|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1631242120000|2021-09-10 02:48:40|598.82|596.02|598.63|595.83|598.82|596.02|598.63|595.83|0
1631242130000|2021-09-10 02:48:50|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1631242140000|2021-09-10 02:49:00|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1631242150000|2021-09-10 02:49:10|598.53|595.73|598.43|595.63|598.53|595.73|598.43|595.63|0
1631242170000|2021-09-10 02:49:30|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1631242250000|2021-09-10 02:50:50|598.05|595.25|598.05|595.25|598.05|595.25|598.05|595.25|0
1631242280000|2021-09-10 02:51:20|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1631242290000|2021-09-10 02:51:30|598.05|595.25|598.05|595.25|598.05|595.25|598.05|595.25|0
1631242320000|2021-09-10 02:52:00|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1631242330000|2021-09-10 02:52:10|598.05|595.25|598.05|595.25|598.05|595.25|598.05|595.25|0
1631242360000|2021-09-10 02:52:40|598.24|595.44|598.05|595.25|598.24|595.44|598.05|595.25|0
1631242370000|2021-09-10 02:52:50|598.14|595.34|598.05|595.25|598.24|595.44|598.05|595.25|0
1631242460000|2021-09-10 02:54:20|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1631242470000|2021-09-10 02:54:30|598.05|595.25|598.24|595.44|598.24|595.44|598.05|595.25|0
1631242500000|2021-09-10 02:55:00|598.05|595.25|598.24|595.44|598.24|595.44|598.05|595.25|0
1631242510000|2021-09-10 02:55:10|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1631242530000|2021-09-10 02:55:30|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1631242540000|2021-09-10 02:55:40|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1631242560000|2021-09-10 02:56:00|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1631242570000|2021-09-10 02:56:10|598.81|596.01|598.81|596.01|598.81|596.01|598.81|596.01|0
1631242590000|2021-09-10 02:56:30|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1631242600000|2021-09-10 02:56:40|599.2|596.4|599.2|596.4|599.2|596.4|599.2|596.4|0
1631242630000|2021-09-10 02:57:10|599.39|596.59|599.39|596.59|599.39|596.59|599.2|596.4|0
1631242640000|2021-09-10 02:57:20|599.58|596.78|599.58|596.78|599.77|596.97|599.58|596.78|0
1631242660000|2021-09-10 02:57:40|599.48|596.68|599.58|596.78|599.58|596.78|599.48|596.68|0
1631242730000|2021-09-10 02:58:50|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631242750000|2021-09-10 02:59:10|599.97|597.17|599.77|596.97|599.97|597.17|599.77|596.97|0
1631242770000|2021-09-10 02:59:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631242780000|2021-09-10 02:59:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631242790000|2021-09-10 02:59:50|599.58|596.78|599.77|596.97|599.77|596.97|599.58|596.78|0
1631242810000|2021-09-10 03:00:10|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1631242820000|2021-09-10 03:00:20|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631242830000|2021-09-10 03:00:30|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631242840000|2021-09-10 03:00:40|600.16|597.36|600.73|597.93|600.73|597.93|600.16|597.36|0
1631242850000|2021-09-10 03:00:50|601.12|598.32|600.93|598.13|601.12|598.32|600.93|598.13|0
1631242870000|2021-09-10 03:01:10|600.73|597.93|600.93|598.13|600.93|598.13|600.73|597.93|0
1631242880000|2021-09-10 03:01:20|600.73|597.93|600.54|597.74|600.73|597.93|600.54|597.74|0
1631242890000|2021-09-10 03:01:30|600.35|597.55|600.16|597.36|600.35|597.55|600.16|597.36|0
1631242900000|2021-09-10 03:01:40|600.25|597.45|600.16|597.36|600.35|597.55|600.16|597.36|0
1631242920000|2021-09-10 03:02:00|600.35|597.55|600.35|597.55|600.35|597.55|600.35|597.55|0
1631242930000|2021-09-10 03:02:10|600.54|597.74|600.06|597.26|600.54|597.74|600.06|597.26|0
1631242940000|2021-09-10 03:02:20|600.16|597.36|599.96|597.16|600.16|597.36|599.96|597.16|0
1631242960000|2021-09-10 03:02:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631242970000|2021-09-10 03:02:50|599.86|597.06|599.77|596.97|599.86|597.06|599.77|596.97|0
1631242990000|2021-09-10 03:03:10|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243000000|2021-09-10 03:03:20|599.77|596.97|599.77|596.97|599.96|597.16|599.77|596.97|0
1631243040000|2021-09-10 03:04:00|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243050000|2021-09-10 03:04:10|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1631243060000|2021-09-10 03:04:20|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243070000|2021-09-10 03:04:30|599.77|596.97|599.96|597.16|599.96|597.16|599.77|596.97|0
1631243100000|2021-09-10 03:05:00|600.16|597.36|599.96|597.16|600.16|597.36|599.96|597.16|0
1631243110000|2021-09-10 03:05:10|600.16|597.36|600.16|597.36|600.16|597.36|599.96|597.16|0
1631243120000|2021-09-10 03:05:20|599.96|597.16|599.96|597.16|600.06|597.26|599.96|597.16|0
1631243130000|2021-09-10 03:05:30|600.16|597.36|599.96|597.16|600.16|597.36|599.96|597.16|0
1631243140000|2021-09-10 03:05:40|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243150000|2021-09-10 03:05:50|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243160000|2021-09-10 03:06:00|600.15|597.35|600.05|597.25|600.15|597.35|600.05|597.25|0
1631243170000|2021-09-10 03:06:10|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243180000|2021-09-10 03:06:20|600.05|597.25|599.96|597.16|600.05|597.25|599.96|597.16|0
1631243210000|2021-09-10 03:06:50|600.05|597.25|600.15|597.35|600.15|597.35|600.05|597.25|0
1631243220000|2021-09-10 03:07:00|599.96|597.16|599.96|597.16|600.15|597.35|599.96|597.16|0
1631243240000|2021-09-10 03:07:20|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243270000|2021-09-10 03:07:50|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243290000|2021-09-10 03:08:10|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631243300000|2021-09-10 03:08:20|599.86|597.06|599.96|597.16|599.96|597.16|599.86|597.06|0
1631243310000|2021-09-10 03:08:30|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631243370000|2021-09-10 03:09:30|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631243380000|2021-09-10 03:09:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631243390000|2021-09-10 03:09:50|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631243420000|2021-09-10 03:10:20|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631243430000|2021-09-10 03:10:30|599.96|597.16|599.77|596.97|599.96|597.16|599.77|596.97|0
1631243460000|2021-09-10 03:11:00|599.58|596.78|599.58|596.78|599.58|596.78|599.58|596.78|0
1631243470000|2021-09-10 03:11:10|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1631243480000|2021-09-10 03:11:20|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631243490000|2021-09-10 03:11:30|600.15|597.35|599.96|597.16|600.15|597.35|599.96|597.16|0
1631243510000|2021-09-10 03:11:50|599.77|596.97|600.34|597.54|600.34|597.54|599.77|596.97|0
1631243520000|2021-09-10 03:12:00|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243600000|2021-09-10 03:13:20|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1631243640000|2021-09-10 03:14:00|600.15|597.35|600.34|597.54|600.34|597.54|600.15|597.35|0
1631243650000|2021-09-10 03:14:10|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243660000|2021-09-10 03:14:20|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1631243700000|2021-09-10 03:15:00|600.54|597.74|600.73|597.93|600.73|597.93|600.54|597.74|0
1631243720000|2021-09-10 03:15:20|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1631243750000|2021-09-10 03:15:50|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1631243810000|2021-09-10 03:16:50|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1631243820000|2021-09-10 03:17:00|600.73|597.93|600.53|597.73|600.73|597.93|600.53|597.73|0
1631243840000|2021-09-10 03:17:20|600.73|597.93|600.53|597.73|600.73|597.93|600.53|597.73|0
1631243850000|2021-09-10 03:17:30|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1631243860000|2021-09-10 03:17:40|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243870000|2021-09-10 03:17:50|600.34|597.54|600.34|597.54|600.34|597.54|600.15|597.35|0
1631243880000|2021-09-10 03:18:00|600.53|597.73|600.34|597.54|600.53|597.73|600.34|597.54|0
1631243890000|2021-09-10 03:18:10|600.53|597.73|600.34|597.54|600.53|597.73|600.34|597.54|0
1631243910000|2021-09-10 03:18:30|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243940000|2021-09-10 03:19:00|600.34|597.54|600.15|597.35|600.34|597.54|600.15|597.35|0
1631243950000|2021-09-10 03:19:10|600.24|597.44|600.34|597.54|600.34|597.54|600.24|597.44|0
1631243970000|2021-09-10 03:19:30|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631243990000|2021-09-10 03:19:50|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1631244000000|2021-09-10 03:20:00|600.15|597.35|600.15|597.35|600.34|597.54|600.15|597.35|0
1631244010000|2021-09-10 03:20:10|600.34|597.54|600.15|597.35|600.34|597.54|600.15|597.35|0
1631244040000|2021-09-10 03:20:40|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631244060000|2021-09-10 03:21:00|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631244080000|2021-09-10 03:21:20|599.96|597.16|599.96|597.16|599.96|597.16|599.76|596.96|0
1631244110000|2021-09-10 03:21:50|599.76|596.96|599.76|596.96|599.76|596.96|599.76|596.96|0
1631244120000|2021-09-10 03:22:00|599.96|597.16|599.96|597.16|599.96|597.16|599.96|597.16|0
1631244130000|2021-09-10 03:22:10|600.05|597.25|599.96|597.16|600.15|597.35|599.96|597.16|0
1631244180000|2021-09-10 03:23:00|599.76|596.96|599.96|597.16|599.96|597.16|599.76|596.96|0
1631244200000|2021-09-10 03:23:20|600.15|597.35|600.15|597.35|600.15|597.35|599.95|597.15|0
1631244230000|2021-09-10 03:23:50|599.95|597.15|599.95|597.15|599.95|597.15|599.95|597.15|0
1631244240000|2021-09-10 03:24:00|600.15|597.35|600.15|597.35|600.15|597.35|600.15|597.35|0
1631244290000|2021-09-10 03:24:50|599.95|597.15|600.15|597.35|600.15|597.35|599.95|597.15|0
1631244300000|2021-09-10 03:25:00|599.95|597.15|599.95|597.15|599.95|597.15|599.95|597.15|0
1631244310000|2021-09-10 03:25:10|600.05|597.25|600.15|597.35|600.15|597.35|600.05|597.25|0
1631244320000|2021-09-10 03:25:20|600.34|597.54|600.53|597.73|600.53|597.73|600.34|597.54|0
1631244330000|2021-09-10 03:25:30|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1631244370000|2021-09-10 03:26:10|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1631244380000|2021-09-10 03:26:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244400000|2021-09-10 03:26:40|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631244450000|2021-09-10 03:27:30|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244460000|2021-09-10 03:27:40|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1631244470000|2021-09-10 03:27:50|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631244480000|2021-09-10 03:28:00|601.11|598.31|600.91|598.11|601.11|598.31|600.91|598.11|0
1631244490000|2021-09-10 03:28:10|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244510000|2021-09-10 03:28:30|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631244520000|2021-09-10 03:28:40|600.81|598.01|600.72|597.92|600.91|598.11|600.72|597.92|0
1631244550000|2021-09-10 03:29:10|600.91|598.11|600.91|598.11|600.91|598.11|600.72|597.92|0
1631244560000|2021-09-10 03:29:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244600000|2021-09-10 03:30:00|600.53|597.73|600.72|597.92|600.72|597.92|600.53|597.73|0
1631244610000|2021-09-10 03:30:10|600.53|597.73|600.72|597.92|600.72|597.92|600.53|597.73|0
1631244620000|2021-09-10 03:30:20|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1631244640000|2021-09-10 03:30:40|600.53|597.73|600.72|597.92|600.72|597.92|600.53|597.73|0
1631244650000|2021-09-10 03:30:50|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1631244680000|2021-09-10 03:31:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244690000|2021-09-10 03:31:30|600.53|597.73|600.53|597.73|600.53|597.73|600.53|597.73|0
1631244700000|2021-09-10 03:31:40|600.72|597.92|600.72|597.92|600.72|597.92|600.53|597.73|0
1631244710000|2021-09-10 03:31:50|600.53|597.73|600.53|597.73|600.62|597.82|600.53|597.73|0
1631244760000|2021-09-10 03:32:40|600.72|597.92|600.91|598.11|600.91|598.11|600.53|597.73|0
1631244770000|2021-09-10 03:32:50|601|598.2|601|598.2|601|598.2|601|598.2|0
1631244780000|2021-09-10 03:33:00|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631244810000|2021-09-10 03:33:30|600.72|597.92|600.91|598.11|600.91|598.11|600.72|597.92|0
1631244870000|2021-09-10 03:34:30|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244900000|2021-09-10 03:35:00|600.91|598.11|600.91|598.11|600.91|598.11|600.72|597.92|0
1631244980000|2021-09-10 03:36:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631244990000|2021-09-10 03:36:30|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1631245000000|2021-09-10 03:36:40|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1631245020000|2021-09-10 03:37:00|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631245030000|2021-09-10 03:37:10|600.81|598.01|600.72|597.92|600.81|598.01|600.72|597.92|0
1631245040000|2021-09-10 03:37:20|600.91|598.11|600.91|598.11|600.91|598.11|600.81|598.01|0
1631245080000|2021-09-10 03:38:00|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631245090000|2021-09-10 03:38:10|600.91|598.11|600.91|598.11|600.91|598.11|600.91|598.11|0
1631245180000|2021-09-10 03:39:40|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631245220000|2021-09-10 03:40:20|600.52|597.72|600.52|597.72|600.52|597.72|600.52|597.72|0
1631245360000|2021-09-10 03:42:40|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631245380000|2021-09-10 03:43:00|600.91|598.11|600.91|598.11|600.91|598.11|600.72|597.92|0
1631245390000|2021-09-10 03:43:10|600.72|597.92|600.52|597.72|600.72|597.92|600.52|597.72|0
1631245400000|2021-09-10 03:43:20|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1631245420000|2021-09-10 03:43:40|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245530000|2021-09-10 03:45:30|600.52|597.72|600.52|597.72|600.52|597.72|600.52|597.72|0
1631245540000|2021-09-10 03:45:40|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245640000|2021-09-10 03:47:20|600.52|597.72|600.52|597.72|600.52|597.72|600.52|597.72|0
1631245650000|2021-09-10 03:47:30|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245670000|2021-09-10 03:47:50|600.81|598.01|600.81|598.01|600.81|598.01|600.81|598.01|0
1631245680000|2021-09-10 03:48:00|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245710000|2021-09-10 03:48:30|600.91|598.11|600.91|598.11|600.91|598.11|600.81|598.01|0
1631245720000|2021-09-10 03:48:40|600.81|598.01|600.91|598.11|600.91|598.11|600.81|598.01|0
1631245740000|2021-09-10 03:49:00|600.9|598.1|600.9|598.1|600.9|598.1|600.9|598.1|0
1631245750000|2021-09-10 03:49:10|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245830000|2021-09-10 03:50:30|600.9|598.1|600.9|598.1|600.9|598.1|600.9|598.1|0
1631245940000|2021-09-10 03:52:20|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631245950000|2021-09-10 03:52:30|600.9|598.1|600.71|597.91|600.9|598.1|600.71|597.91|0
1631245960000|2021-09-10 03:52:40|600.9|598.1|600.9|598.1|600.9|598.1|600.9|598.1|0
1631246050000|2021-09-10 03:54:10|600.71|597.91|600.9|598.1|600.9|598.1|600.71|597.91|0
1631246070000|2021-09-10 03:54:30|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631246110000|2021-09-10 03:55:10|600.9|598.1|600.9|598.1|600.9|598.1|600.9|598.1|0
1631246230000|2021-09-10 03:57:10|601.09|598.29|601.09|598.29|601.09|598.29|601.09|598.29|0
1631246240000|2021-09-10 03:57:20|600.9|598.1|600.9|598.1|600.9|598.1|600.9|598.1|0
1631246250000|2021-09-10 03:57:30|601.09|598.29|600.9|598.1|601.09|598.29|600.9|598.1|0
1631246280000|2021-09-10 03:58:00|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1631246300000|2021-09-10 03:58:20|600.52|597.72|600.52|597.72|600.52|597.72|600.52|597.72|0
1631246330000|2021-09-10 03:58:50|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631246400000|2021-09-10 04:00:00|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631246410000|2021-09-10 04:00:10|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631246450000|2021-09-10 04:00:50|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631246490000|2021-09-10 04:01:30|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631246510000|2021-09-10 04:01:50|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631246550000|2021-09-10 04:02:30|600.03|597.23|600.03|597.23|600.03|597.23|600.03|597.23|0
1631246560000|2021-09-10 04:02:40|599.94|597.14|599.75|596.95|599.94|597.14|599.75|596.95|0
1631246570000|2021-09-10 04:02:50|599.84|597.04|599.75|596.95|599.84|597.04|599.75|596.95|0
1631246610000|2021-09-10 04:03:30|599.94|597.14|599.94|597.14|599.94|597.14|599.75|596.95|0
1631246680000|2021-09-10 04:04:40|599.74|596.94|599.74|596.94|599.94|597.14|599.74|596.94|0
1631246700000|2021-09-10 04:05:00|599.94|597.14|600.13|597.33|600.13|597.33|599.94|597.14|0
1631246840000|2021-09-10 04:07:20|600.03|597.23|600.03|597.23|600.03|597.23|600.03|597.23|0
1631246850000|2021-09-10 04:07:30|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631246860000|2021-09-10 04:07:40|599.94|597.14|599.94|597.14|599.94|597.14|599.94|597.14|0
1631246890000|2021-09-10 04:08:10|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631246910000|2021-09-10 04:08:30|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631247030000|2021-09-10 04:10:30|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631247040000|2021-09-10 04:10:40|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631247120000|2021-09-10 04:12:00|600.22|597.42|600.13|597.33|600.22|597.42|600.13|597.33|0
1631247130000|2021-09-10 04:12:10|600.32|597.52|600.13|597.33|600.32|597.52|600.13|597.33|0
1631247140000|2021-09-10 04:12:20|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631247170000|2021-09-10 04:12:50|600.13|597.33|600.13|597.33|600.13|597.33|600.13|597.33|0
1631247220000|2021-09-10 04:13:40|600.12|597.32|600.12|597.32|600.12|597.32|600.12|597.32|0
1631247290000|2021-09-10 04:14:50|599.93|597.13|599.93|597.13|599.93|597.13|599.93|597.13|0
1631247300000|2021-09-10 04:15:00|600.12|597.32|600.32|597.52|600.32|597.52|600.12|597.32|0
1631247310000|2021-09-10 04:15:10|600.12|597.32|600.12|597.32|600.32|597.52|600.12|597.32|0
1631247340000|2021-09-10 04:15:40|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631247400000|2021-09-10 04:16:40|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1631247410000|2021-09-10 04:16:50|600.41|597.61|600.41|597.61|600.41|597.61|600.41|597.61|0
1631247420000|2021-09-10 04:17:00|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1631247470000|2021-09-10 04:17:50|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1631247630000|2021-09-10 04:20:30|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631247660000|2021-09-10 04:21:00|600.7|597.9|600.7|597.9|600.7|597.9|600.7|597.9|0
1631247670000|2021-09-10 04:21:10|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631247680000|2021-09-10 04:21:20|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1631247700000|2021-09-10 04:21:40|600.98|598.18|600.98|598.18|600.98|598.18|600.98|598.18|0
1631247710000|2021-09-10 04:21:50|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631247780000|2021-09-10 04:23:00|600.98|598.18|600.7|597.9|600.98|598.18|600.7|597.9|0
1631247800000|2021-09-10 04:23:20|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631247830000|2021-09-10 04:23:50|600.7|597.9|600.7|597.9|600.7|597.9|600.7|597.9|0
1631247870000|2021-09-10 04:24:30|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631247880000|2021-09-10 04:24:40|600.7|597.9|600.5|597.7|600.7|597.9|600.5|597.7|0
1631247900000|2021-09-10 04:25:00|600.7|597.9|600.7|597.9|600.7|597.9|600.7|597.9|0
1631247910000|2021-09-10 04:25:10|600.89|598.09|600.89|598.09|600.89|598.09|600.7|597.9|0
1631247920000|2021-09-10 04:25:20|600.7|597.9|600.7|597.9|600.7|597.9|600.7|597.9|0
1631247930000|2021-09-10 04:25:30|600.89|598.09|600.7|597.9|600.89|598.09|600.7|597.9|0
1631248000000|2021-09-10 04:26:40|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248050000|2021-09-10 04:27:30|600.31|597.51|600.31|597.51|600.31|597.51|600.31|597.51|0
1631248060000|2021-09-10 04:27:40|600.5|597.7|600.31|597.51|600.5|597.7|600.31|597.51|0
1631248070000|2021-09-10 04:27:50|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248080000|2021-09-10 04:28:00|600.31|597.51|600.31|597.51|600.31|597.51|600.31|597.51|0
1631248110000|2021-09-10 04:28:30|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248140000|2021-09-10 04:29:00|600.31|597.51|600.31|597.51|600.5|597.7|600.31|597.51|0
1631248160000|2021-09-10 04:29:20|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248170000|2021-09-10 04:29:30|600.31|597.51|600.31|597.51|600.5|597.7|600.31|597.51|0
1631248180000|2021-09-10 04:29:40|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248190000|2021-09-10 04:29:50|600.69|597.89|600.69|597.89|600.69|597.89|600.69|597.89|0
1631248200000|2021-09-10 04:30:00|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1631248210000|2021-09-10 04:30:10|600.69|597.89|600.69|597.89|600.69|597.89|600.69|597.89|0
1631248240000|2021-09-10 04:30:40|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631248250000|2021-09-10 04:30:50|600.69|597.89|600.69|597.89|600.69|597.89|600.69|597.89|0
1631248260000|2021-09-10 04:31:00|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631248290000|2021-09-10 04:31:30|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1631248300000|2021-09-10 04:31:40|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631248320000|2021-09-10 04:32:00|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1631248340000|2021-09-10 04:32:20|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1631248350000|2021-09-10 04:32:30|601.08|598.28|601.08|598.28|601.08|598.28|600.89|598.09|0
1631248410000|2021-09-10 04:33:30|600.98|598.18|600.98|598.18|600.98|598.18|600.98|598.18|0
1631248420000|2021-09-10 04:33:40|600.89|598.09|600.89|598.09|600.98|598.18|600.89|598.09|0
1631248460000|2021-09-10 04:34:20|600.88|598.08|600.88|598.08|600.88|598.08|600.88|598.08|0
1631248470000|2021-09-10 04:34:30|601.08|598.28|601.27|598.47|601.27|598.47|601.08|598.28|0
1631248480000|2021-09-10 04:34:40|601.46|598.66|601.65|598.85|601.65|598.85|601.46|598.66|0
1631248500000|2021-09-10 04:35:00|601.85|599.05|601.85|599.05|601.85|599.05|601.85|599.05|0
1631248510000|2021-09-10 04:35:10|602.04|599.24|602.04|599.24|602.04|599.24|602.04|599.24|0
1631248520000|2021-09-10 04:35:20|602.23|599.43|602.42|599.62|602.42|599.62|602.23|599.43|0
1631248530000|2021-09-10 04:35:30|602.23|599.43|602.23|599.43|602.23|599.43|602.23|599.43|0
1631248540000|2021-09-10 04:35:40|602.04|599.24|602.42|599.62|602.42|599.62|602.04|599.24|0
1631248550000|2021-09-10 04:35:50|602.23|599.43|602.42|599.62|602.42|599.62|602.23|599.43|0
1631248570000|2021-09-10 04:36:10|602.32|599.52|602.42|599.62|602.42|599.62|602.23|599.43|0
1631248580000|2021-09-10 04:36:20|602.62|599.82|602.42|599.62|602.62|599.82|602.42|599.62|0
1631248600000|2021-09-10 04:36:40|602.62|599.82|602.42|599.62|602.62|599.82|602.42|599.62|0
1631248610000|2021-09-10 04:36:50|602.62|599.82|602.62|599.82|602.62|599.82|602.62|599.82|0
1631248650000|2021-09-10 04:37:30|602.81|600.01|602.62|599.82|602.81|600.01|602.62|599.82|0
1631248680000|2021-09-10 04:38:00|602.42|599.62|602.42|599.62|602.42|599.62|602.42|599.62|0
1631248690000|2021-09-10 04:38:10|602.62|599.82|602.42|599.62|602.62|599.82|602.42|599.62|0
1631248700000|2021-09-10 04:38:20|602.62|599.82|602.81|600.01|602.81|600.01|602.62|599.82|0
1631248710000|2021-09-10 04:38:30|602.62|599.82|602.81|600.01|602.81|600.01|602.62|599.82|0
1631248720000|2021-09-10 04:38:40|603.58|600.78|603|600.2|603.58|600.78|603|600.2|0
1631248730000|2021-09-10 04:38:50|603.19|600.39|603.19|600.39|603.19|600.39|603.19|600.39|0
1631248740000|2021-09-10 04:39:00|603|600.2|602.81|600.01|603|600.2|602.81|600.01|0
1631248770000|2021-09-10 04:39:30|603|600.2|603.19|600.39|603.19|600.39|603|600.2|0
1631248820000|2021-09-10 04:40:20|603.28|600.48|603.38|600.58|603.38|600.58|603.28|600.48|0
1631248850000|2021-09-10 04:40:50|603.19|600.39|603.77|600.97|603.77|600.97|603.19|600.39|0
1631248870000|2021-09-10 04:41:10|603.96|601.16|604.15|601.35|604.15|601.35|603.96|601.16|0
1631248910000|2021-09-10 04:41:50|603.96|601.16|604.15|601.35|604.15|601.35|603.96|601.16|0
1631248920000|2021-09-10 04:42:00|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631248930000|2021-09-10 04:42:10|603.77|600.97|603.58|600.78|603.77|600.97|603.58|600.78|0
1631248950000|2021-09-10 04:42:30|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631248960000|2021-09-10 04:42:40|603.19|600.39|603.38|600.58|603.38|600.58|603.19|600.39|0
1631248970000|2021-09-10 04:42:50|603.19|600.39|603.19|600.39|603.19|600.39|603.19|600.39|0
1631249010000|2021-09-10 04:43:30|603|600.2|603|600.2|603|600.2|603|600.2|0
1631249050000|2021-09-10 04:44:10|602.81|600.01|602.81|600.01|602.81|600.01|602.81|600.01|0
1631249060000|2021-09-10 04:44:20|602.7|599.9|602.7|599.9|602.7|599.9|602.7|599.9|0
1631249070000|2021-09-10 04:44:30|602.8|600|602.61|599.81|602.8|600|602.61|599.81|0
1631249080000|2021-09-10 04:44:40|602.8|600|602.8|600|602.8|600|602.8|600|0
1631249100000|2021-09-10 04:45:00|603|600.2|603.19|600.39|603.19|600.39|603|600.2|0
1631249110000|2021-09-10 04:45:10|603|600.2|603|600.2|603|600.2|603|600.2|0
1631249130000|2021-09-10 04:45:30|603.09|600.29|603.09|600.29|603.09|600.29|603.09|600.29|0
1631249140000|2021-09-10 04:45:40|603|600.2|603.19|600.39|603.19|600.39|603|600.2|0
1631249190000|2021-09-10 04:46:30|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631249220000|2021-09-10 04:47:00|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631249250000|2021-09-10 04:47:30|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1631249350000|2021-09-10 04:49:10|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631249360000|2021-09-10 04:49:20|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631249370000|2021-09-10 04:49:30|603.57|600.77|604.98|602.18|605.17|602.37|603.57|600.77|0
1631249380000|2021-09-10 04:49:40|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1631249390000|2021-09-10 04:49:50|602.53|599.73|602.13|599.33|602.53|599.73|602.04|599.24|0
1631249400000|2021-09-10 04:50:00|602.23|599.43|602.04|599.24|602.23|599.43|602.04|599.24|0
1631249420000|2021-09-10 04:50:20|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1631249440000|2021-09-10 04:50:40|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1631249470000|2021-09-10 04:51:10|603.21|600.41|603.02|600.22|603.21|600.41|603.02|600.22|0
1631249490000|2021-09-10 04:51:30|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1631249500000|2021-09-10 04:51:40|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1631249510000|2021-09-10 04:51:50|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1631249570000|2021-09-10 04:52:50|603.02|600.22|603.21|600.41|603.21|600.41|603.02|600.22|0
1631249610000|2021-09-10 04:53:30|603.11|600.31|603.02|600.22|603.11|600.31|603.02|600.22|0
1631249620000|2021-09-10 04:53:40|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1631249670000|2021-09-10 04:54:30|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1631249820000|2021-09-10 04:57:00|602.82|600.02|602.82|600.02|602.82|600.02|602.82|600.02|0
1631250000000|2021-09-10 05:00:00|603.02|600.22|602.82|600.02|603.02|600.22|602.82|600.02|0
1631250010000|2021-09-10 05:00:10|603.02|600.22|603.02|600.22|603.02|600.22|603.02|600.22|0
1631250020000|2021-09-10 05:00:20|603.21|600.41|603.02|600.22|603.21|600.41|603.02|600.22|0
1631250030000|2021-09-10 05:00:30|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1631250040000|2021-09-10 05:00:40|602.72|599.92|602.82|600.02|602.82|600.02|602.72|599.92|0
1631250060000|2021-09-10 05:01:00|603.01|600.21|603.11|600.31|603.21|600.41|603.01|600.21|0
1631250070000|2021-09-10 05:01:10|603.21|600.41|603.01|600.21|603.21|600.41|603.01|600.21|0
1631250090000|2021-09-10 05:01:30|603.21|600.41|603.01|600.21|603.21|600.41|603.01|600.21|0
1631250120000|2021-09-10 05:02:00|602.82|600.02|602.82|600.02|602.82|600.02|602.82|600.02|0
1631250130000|2021-09-10 05:02:10|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631250170000|2021-09-10 05:02:50|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1631250220000|2021-09-10 05:03:40|603.11|600.31|603.21|600.41|603.21|600.41|603.01|600.21|0
1631250230000|2021-09-10 05:03:50|603.11|600.31|603.21|600.41|603.21|600.41|603.11|600.31|0
1631250250000|2021-09-10 05:04:10|603.11|600.31|603.01|600.21|603.11|600.31|603.01|600.21|0
1631250260000|2021-09-10 05:04:20|603.11|600.31|603.11|600.31|603.11|600.31|603.11|600.31|0
1631250270000|2021-09-10 05:04:30|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1631250300000|2021-09-10 05:05:00|603.4|600.6|603.4|600.6|603.4|600.6|603.4|600.6|0
1631250330000|2021-09-10 05:05:30|603.59|600.79|603.59|600.79|603.59|600.79|603.59|600.79|0
1631250350000|2021-09-10 05:05:50|603.4|600.6|603.59|600.79|603.59|600.79|603.4|600.6|0
1631250380000|2021-09-10 05:06:20|603.4|600.6|603.4|600.6|603.4|600.6|603.4|600.6|0
1631250390000|2021-09-10 05:06:30|603.21|600.41|603.4|600.6|603.4|600.6|603.21|600.41|0
1631250400000|2021-09-10 05:06:40|603.21|600.41|603.3|600.5|603.3|600.5|603.21|600.41|0
1631250410000|2021-09-10 05:06:50|603.4|600.6|603.4|600.6|603.4|600.6|603.4|600.6|0
1631250420000|2021-09-10 05:07:00|603.21|600.41|603.2|600.4|603.21|600.41|603.2|600.4|0
1631250430000|2021-09-10 05:07:10|603.3|600.5|603.2|600.4|603.4|600.6|603.2|600.4|0
1631250440000|2021-09-10 05:07:20|603.4|600.6|603.4|600.6|603.4|600.6|603.4|600.6|0
1631250450000|2021-09-10 05:07:30|603.3|600.5|603.3|600.5|603.3|600.5|603.3|600.5|0
1631250460000|2021-09-10 05:07:40|603.2|600.4|603.01|600.21|603.2|600.4|603.01|600.21|0
1631250550000|2021-09-10 05:09:10|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1631250570000|2021-09-10 05:09:30|603.1|600.3|603.2|600.4|603.2|600.4|603.1|600.3|0
1631250620000|2021-09-10 05:10:20|603.4|600.6|603.59|600.79|603.59|600.79|603.4|600.6|0
1631250630000|2021-09-10 05:10:30|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1631250640000|2021-09-10 05:10:40|603.59|600.79|603.59|600.79|603.59|600.79|603.59|600.79|0
1631250660000|2021-09-10 05:11:00|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1631250670000|2021-09-10 05:11:10|603.59|600.79|603.78|600.98|603.78|600.98|603.59|600.79|0
1631250680000|2021-09-10 05:11:20|603.68|600.88|603.59|600.79|603.68|600.88|603.59|600.79|0
1631250720000|2021-09-10 05:12:00|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1631250760000|2021-09-10 05:12:40|603.97|601.17|603.97|601.17|603.97|601.17|603.97|601.17|0
1631250800000|2021-09-10 05:13:20|604.17|601.37|604.17|601.37|604.17|601.37|604.17|601.37|0
1631250810000|2021-09-10 05:13:30|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1631250830000|2021-09-10 05:13:50|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1631250840000|2021-09-10 05:14:00|604.64|601.84|604.64|601.84|604.64|601.84|604.64|601.84|0
1631250850000|2021-09-10 05:14:10|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1631250860000|2021-09-10 05:14:20|604.36|601.56|604.36|601.56|604.36|601.56|604.36|601.56|0
1631250870000|2021-09-10 05:14:30|604.55|601.75|604.74|601.94|604.74|601.94|604.55|601.75|0
1631250880000|2021-09-10 05:14:40|604.55|601.75|604.36|601.56|604.55|601.75|604.36|601.56|0
1631250890000|2021-09-10 05:14:50|604.45|601.65|604.36|601.56|604.45|601.65|604.36|601.56|0
1631250900000|2021-09-10 05:15:00|604.55|601.75|604.36|601.56|604.55|601.75|604.36|601.56|0
1631250910000|2021-09-10 05:15:10|604.55|601.75|604.36|601.56|604.55|601.75|604.36|601.56|0
1631250920000|2021-09-10 05:15:20|604.17|601.37|604.17|601.37|604.17|601.37|604.17|601.37|0
1631250940000|2021-09-10 05:15:40|604.26|601.46|604.17|601.37|604.36|601.56|604.17|601.37|0
1631250950000|2021-09-10 05:15:50|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1631250960000|2021-09-10 05:16:00|603.59|600.79|603.59|600.79|603.59|600.79|603.59|600.79|0
1631251000000|2021-09-10 05:16:40|603.39|600.59|603.39|600.59|603.39|600.59|603.39|600.59|0
1631251030000|2021-09-10 05:17:10|603.2|600.4|603.39|600.59|603.39|600.59|603.2|600.4|0
1631251040000|2021-09-10 05:17:20|603.59|600.79|603.39|600.59|603.59|600.79|603.39|600.59|0
1631251050000|2021-09-10 05:17:30|603.49|600.69|603.39|600.59|603.49|600.69|603.39|600.59|0
1631251060000|2021-09-10 05:17:40|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1631251080000|2021-09-10 05:18:00|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251100000|2021-09-10 05:18:20|602.81|600.01|602.81|600.01|602.81|600.01|602.81|600.01|0
1631251110000|2021-09-10 05:18:30|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1631251120000|2021-09-10 05:18:40|602.62|599.82|602.81|600.01|602.81|600.01|602.62|599.82|0
1631251140000|2021-09-10 05:19:00|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251150000|2021-09-10 05:19:10|602.81|600.01|602.81|600.01|602.91|600.11|602.81|600.01|0
1631251160000|2021-09-10 05:19:20|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1631251170000|2021-09-10 05:19:30|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251180000|2021-09-10 05:19:40|602.81|600.01|602.81|600.01|602.81|600.01|602.81|600.01|0
1631251220000|2021-09-10 05:20:20|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251230000|2021-09-10 05:20:30|602.81|600.01|602.81|600.01|602.81|600.01|602.81|600.01|0
1631251240000|2021-09-10 05:20:40|603.01|600.21|602.81|600.01|603.01|600.21|602.81|600.01|0
1631251250000|2021-09-10 05:20:50|603.01|600.21|602.81|600.01|603.01|600.21|602.81|600.01|0
1631251260000|2021-09-10 05:21:00|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251280000|2021-09-10 05:21:20|602.81|600.01|602.81|600.01|602.81|600.01|602.81|600.01|0
1631251300000|2021-09-10 05:21:40|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1631251360000|2021-09-10 05:22:40|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1631251380000|2021-09-10 05:23:00|603.39|600.59|603.39|600.59|603.39|600.59|603.29|600.49|0
1631251390000|2021-09-10 05:23:10|603.58|600.78|603.39|600.59|603.58|600.78|603.39|600.59|0
1631251420000|2021-09-10 05:23:40|603.58|600.78|603.58|600.78|603.58|600.78|603.58|600.78|0
1631251430000|2021-09-10 05:23:50|603.39|600.59|603.58|600.78|603.58|600.78|603.39|600.59|0
1631251440000|2021-09-10 05:24:00|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1631251450000|2021-09-10 05:24:10|603.97|601.17|603.78|600.98|603.97|601.17|603.78|600.98|0
1631251460000|2021-09-10 05:24:20|603.97|601.17|603.78|600.98|603.97|601.17|603.78|600.98|0
1631251500000|2021-09-10 05:25:00|603.97|601.17|603.78|600.98|603.97|601.17|603.78|600.98|0
1631251510000|2021-09-10 05:25:10|603.97|601.17|603.97|601.17|603.97|601.17|603.97|601.17|0
1631251520000|2021-09-10 05:25:20|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631251540000|2021-09-10 05:25:40|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251560000|2021-09-10 05:26:00|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1631251570000|2021-09-10 05:26:10|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251600000|2021-09-10 05:26:40|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1631251610000|2021-09-10 05:26:50|604.35|601.55|604.55|601.75|604.55|601.75|604.35|601.55|0
1631251620000|2021-09-10 05:27:00|604.35|601.55|604.55|601.75|604.55|601.75|604.35|601.55|0
1631251640000|2021-09-10 05:27:20|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251650000|2021-09-10 05:27:30|604.55|601.75|604.35|601.55|604.55|601.75|604.35|601.55|0
1631251660000|2021-09-10 05:27:40|604.55|601.75|604.55|601.75|604.55|601.75|604.55|601.75|0
1631251680000|2021-09-10 05:28:00|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251690000|2021-09-10 05:28:10|604.55|601.75|604.35|601.55|604.55|601.75|604.35|601.55|0
1631251710000|2021-09-10 05:28:30|604.55|601.75|604.35|601.55|604.55|601.75|604.35|601.55|0
1631251730000|2021-09-10 05:28:50|604.25|601.45|604.35|601.55|604.35|601.55|604.25|601.45|0
1631251750000|2021-09-10 05:29:10|604.54|601.74|604.35|601.55|604.54|601.74|604.35|601.55|0
1631251760000|2021-09-10 05:29:20|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631251800000|2021-09-10 05:30:00|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251810000|2021-09-10 05:30:10|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631251870000|2021-09-10 05:31:10|603.97|601.17|603.97|601.17|603.97|601.17|603.97|601.17|0
1631251880000|2021-09-10 05:31:20|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631251920000|2021-09-10 05:32:00|604.06|601.26|604.16|601.36|604.16|601.36|604.06|601.26|0
1631251940000|2021-09-10 05:32:20|603.97|601.17|603.96|601.16|603.97|601.17|603.96|601.16|0
1631251950000|2021-09-10 05:32:30|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631251960000|2021-09-10 05:32:40|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631251970000|2021-09-10 05:32:50|604.25|601.45|604.16|601.36|604.25|601.45|604.16|601.36|0
1631251980000|2021-09-10 05:33:00|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1631251990000|2021-09-10 05:33:10|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631252010000|2021-09-10 05:33:30|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631252030000|2021-09-10 05:33:50|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631252090000|2021-09-10 05:34:50|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252130000|2021-09-10 05:35:30|604.54|601.74|604.54|601.74|604.54|601.74|604.54|601.74|0
1631252140000|2021-09-10 05:35:40|604.74|601.94|604.93|602.13|604.93|602.13|604.74|601.94|0
1631252150000|2021-09-10 05:35:50|604.74|601.94|604.54|601.74|604.74|601.94|604.54|601.74|0
1631252160000|2021-09-10 05:36:00|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252170000|2021-09-10 05:36:10|604.16|601.36|603.96|601.16|604.16|601.36|603.96|601.16|0
1631252180000|2021-09-10 05:36:20|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631252190000|2021-09-10 05:36:30|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631252200000|2021-09-10 05:36:40|604.06|601.26|604.16|601.36|604.16|601.36|604.06|601.26|0
1631252210000|2021-09-10 05:36:50|603.96|601.16|604.06|601.26|604.16|601.36|603.96|601.16|0
1631252220000|2021-09-10 05:37:00|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1631252230000|2021-09-10 05:37:10|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631252240000|2021-09-10 05:37:20|604.16|601.36|603.96|601.16|604.16|601.36|603.96|601.16|0
1631252250000|2021-09-10 05:37:30|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1631252280000|2021-09-10 05:38:00|603.86|601.06|603.77|600.97|603.96|601.16|603.77|600.97|0
1631252290000|2021-09-10 05:38:10|603.86|601.06|603.77|600.97|603.86|601.06|603.77|600.97|0
1631252300000|2021-09-10 05:38:20|603.86|601.06|603.86|601.06|603.86|601.06|603.86|601.06|0
1631252310000|2021-09-10 05:38:30|603.96|601.16|603.86|601.06|603.96|601.16|603.77|600.97|0
1631252320000|2021-09-10 05:38:40|603.96|601.16|603.77|600.97|603.96|601.16|603.77|600.97|0
1631252340000|2021-09-10 05:39:00|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1631252360000|2021-09-10 05:39:20|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1631252390000|2021-09-10 05:39:50|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252400000|2021-09-10 05:40:00|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1631252410000|2021-09-10 05:40:10|604.54|601.74|604.54|601.74|604.54|601.74|604.54|601.74|0
1631252420000|2021-09-10 05:40:20|604.73|601.93|604.54|601.74|604.73|601.93|604.54|601.74|0
1631252440000|2021-09-10 05:40:40|604.35|601.55|604.54|601.74|604.54|601.74|604.35|601.55|0
1631252450000|2021-09-10 05:40:50|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252460000|2021-09-10 05:41:00|604.54|601.74|604.54|601.74|604.54|601.74|604.54|601.74|0
1631252540000|2021-09-10 05:42:20|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252560000|2021-09-10 05:42:40|604.54|601.74|604.54|601.74|604.54|601.74|604.54|601.74|0
1631252570000|2021-09-10 05:42:50|604.35|601.55|604.35|601.55|604.35|601.55|604.35|601.55|0
1631252600000|2021-09-10 05:43:20|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1631252630000|2021-09-10 05:43:50|603.96|601.16|603.77|600.97|603.96|601.16|603.77|600.97|0
1631252650000|2021-09-10 05:44:10|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631252660000|2021-09-10 05:44:20|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631252670000|2021-09-10 05:44:30|603.19|600.39|603.19|600.39|603.19|600.39|603.19|600.39|0
1631252680000|2021-09-10 05:44:40|603.09|600.29|603.19|600.39|603.19|600.39|603.09|600.29|0
1631252690000|2021-09-10 05:44:50|603|600.2|603|600.2|603|600.2|603|600.2|0
1631252720000|2021-09-10 05:45:20|602.8|600|602.9|600.1|603|600.2|602.8|600|0
1631252730000|2021-09-10 05:45:30|602.8|600|602.8|600|602.8|600|602.8|600|0
1631252740000|2021-09-10 05:45:40|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1631252780000|2021-09-10 05:46:20|602.42|599.62|602.42|599.62|602.42|599.62|602.42|599.62|0
1631252810000|2021-09-10 05:46:50|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1631252820000|2021-09-10 05:47:00|602.42|599.62|602.42|599.62|602.42|599.62|602.42|599.62|0
1631252850000|2021-09-10 05:47:30|602.22|599.42|602.03|599.23|602.22|599.42|602.03|599.23|0
1631252860000|2021-09-10 05:47:40|601.84|599.04|601.84|599.04|601.84|599.04|601.84|599.04|0
1631252870000|2021-09-10 05:47:50|601.65|598.85|601.65|598.85|601.65|598.85|601.65|598.85|0
1631252960000|2021-09-10 05:49:20|601.84|599.04|602.22|599.42|602.22|599.42|601.84|599.04|0
1631253000000|2021-09-10 05:50:00|602.12|599.32|602.12|599.32|602.12|599.32|602.12|599.32|0
1631253010000|2021-09-10 05:50:10|602.03|599.23|602.03|599.23|602.03|599.23|602.03|599.23|0
1631253020000|2021-09-10 05:50:20|602.22|599.42|602.42|599.62|602.42|599.62|602.22|599.42|0
1631253030000|2021-09-10 05:50:30|602.22|599.42|602.42|599.62|602.42|599.62|602.22|599.42|0
1631253060000|2021-09-10 05:51:00|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631253070000|2021-09-10 05:51:10|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1631253100000|2021-09-10 05:51:40|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631253140000|2021-09-10 05:52:20|602.22|599.42|602.22|599.42|602.22|599.42|602.22|599.42|0
1631253160000|2021-09-10 05:52:40|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631253180000|2021-09-10 05:53:00|602.61|599.81|602.41|599.61|602.61|599.81|602.41|599.61|0
1631253190000|2021-09-10 05:53:10|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1631253210000|2021-09-10 05:53:30|602.8|600|602.8|600|602.8|600|602.8|600|0
1631253220000|2021-09-10 05:53:40|602.61|599.81|602.61|599.81|602.61|599.81|602.61|599.81|0
1631253230000|2021-09-10 05:53:50|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1631253240000|2021-09-10 05:54:00|602.8|600|602.8|600|602.8|600|602.8|600|0
1631253260000|2021-09-10 05:54:20|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1631253280000|2021-09-10 05:54:40|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253290000|2021-09-10 05:54:50|602.99|600.19|603.18|600.38|603.18|600.38|602.99|600.19|0
1631253310000|2021-09-10 05:55:10|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1631253320000|2021-09-10 05:55:20|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253330000|2021-09-10 05:55:30|603.08|600.28|602.99|600.19|603.18|600.38|602.99|600.19|0
1631253340000|2021-09-10 05:55:40|603.18|600.38|603.18|600.38|603.18|600.38|602.99|600.19|0
1631253350000|2021-09-10 05:55:50|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631253390000|2021-09-10 05:56:30|603.57|600.77|603.38|600.58|603.57|600.77|603.38|600.58|0
1631253400000|2021-09-10 05:56:40|603.57|600.77|603.38|600.58|603.57|600.77|603.38|600.58|0
1631253410000|2021-09-10 05:56:50|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253440000|2021-09-10 05:57:20|603.38|600.58|603.18|600.38|603.38|600.58|603.18|600.38|0
1631253460000|2021-09-10 05:57:40|603.38|600.58|603.18|600.38|603.38|600.58|603.18|600.38|0
1631253470000|2021-09-10 05:57:50|603.57|600.77|603.38|600.58|603.57|600.77|603.38|600.58|0
1631253480000|2021-09-10 05:58:00|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631253490000|2021-09-10 05:58:10|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1631253500000|2021-09-10 05:58:20|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631253520000|2021-09-10 05:58:40|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253530000|2021-09-10 05:58:50|603.66|600.86|603.66|600.86|603.66|600.86|603.66|600.86|0
1631253540000|2021-09-10 05:59:00|603.76|600.96|603.95|601.15|603.95|601.15|603.76|600.96|0
1631253550000|2021-09-10 05:59:10|603.76|600.96|603.95|601.15|603.95|601.15|603.76|600.96|0
1631253560000|2021-09-10 05:59:20|603.76|600.96|603.57|600.77|603.76|600.96|603.57|600.77|0
1631253600000|2021-09-10 06:00:00|603.95|601.15|603.95|601.15|604.15|601.35|603.95|601.15|0
1631253620000|2021-09-10 06:00:20|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253630000|2021-09-10 06:00:30|603.57|600.77|603.37|600.57|603.57|600.77|603.37|600.57|0
1631253640000|2021-09-10 06:00:40|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253650000|2021-09-10 06:00:50|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253660000|2021-09-10 06:01:00|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631253670000|2021-09-10 06:01:10|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253680000|2021-09-10 06:01:20|603.27|600.47|603.57|600.77|603.57|600.77|603.27|600.47|0
1631253690000|2021-09-10 06:01:30|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253700000|2021-09-10 06:01:40|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253710000|2021-09-10 06:01:50|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253720000|2021-09-10 06:02:00|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1631253730000|2021-09-10 06:02:10|603.37|600.57|603.18|600.38|603.37|600.57|603.18|600.38|0
1631253740000|2021-09-10 06:02:20|603.37|600.57|603.76|600.96|603.76|600.96|603.37|600.57|0
1631253760000|2021-09-10 06:02:40|603.57|600.77|603.76|600.96|603.76|600.96|603.57|600.77|0
1631253770000|2021-09-10 06:02:50|603.57|600.77|603.18|600.38|603.57|600.77|603.18|600.38|0
1631253780000|2021-09-10 06:03:00|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253790000|2021-09-10 06:03:10|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253800000|2021-09-10 06:03:20|603.57|600.77|603.95|601.15|603.95|601.15|603.57|600.77|0
1631253810000|2021-09-10 06:03:30|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253820000|2021-09-10 06:03:40|603.95|601.15|603.76|600.96|603.95|601.15|603.76|600.96|0
1631253830000|2021-09-10 06:03:50|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631253840000|2021-09-10 06:04:00|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253850000|2021-09-10 06:04:10|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1631253860000|2021-09-10 06:04:20|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253880000|2021-09-10 06:04:40|603.95|601.15|603.95|601.15|603.95|601.15|603.95|601.15|0
1631253920000|2021-09-10 06:05:20|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1631253930000|2021-09-10 06:05:30|603.56|600.76|603.56|600.76|603.56|600.76|603.56|600.76|0
1631253960000|2021-09-10 06:06:00|603.37|600.57|603.37|600.57|603.37|600.57|603.37|600.57|0
1631253970000|2021-09-10 06:06:10|603.18|600.38|602.99|600.19|603.18|600.38|602.99|600.19|0
1631253990000|2021-09-10 06:06:30|603.18|600.38|602.99|600.19|603.18|600.38|602.99|600.19|0
1631254000000|2021-09-10 06:06:40|603.18|600.38|602.99|600.19|603.18|600.38|602.99|600.19|0
1631254030000|2021-09-10 06:07:10|603.18|600.38|602.99|600.19|603.18|600.38|602.99|600.19|0
1631254040000|2021-09-10 06:07:20|602.79|599.99|602.6|599.8|602.79|599.99|602.6|599.8|0
1631254050000|2021-09-10 06:07:30|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631254060000|2021-09-10 06:07:40|602.79|599.99|602.69|599.89|602.79|599.99|602.6|599.8|0
1631254070000|2021-09-10 06:07:50|602.79|599.99|602.6|599.8|602.79|599.99|602.6|599.8|0
1631254080000|2021-09-10 06:08:00|602.79|599.99|602.69|599.89|602.79|599.99|602.69|599.89|0
1631254090000|2021-09-10 06:08:10|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1631254110000|2021-09-10 06:08:30|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1631254120000|2021-09-10 06:08:40|602.99|600.19|602.99|600.19|602.99|600.19|602.99|600.19|0
1631254130000|2021-09-10 06:08:50|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1631254140000|2021-09-10 06:09:00|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1631254150000|2021-09-10 06:09:10|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631254160000|2021-09-10 06:09:20|602.79|599.99|602.41|599.61|602.79|599.99|602.41|599.61|0
1631254170000|2021-09-10 06:09:30|602.6|599.8|602.79|599.99|602.79|599.99|602.6|599.8|0
1631254180000|2021-09-10 06:09:40|602.6|599.8|602.41|599.61|602.6|599.8|602.41|599.61|0
1631254200000|2021-09-10 06:10:00|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1631254210000|2021-09-10 06:10:10|601.83|599.03|602.02|599.22|602.02|599.22|601.83|599.03|0
1631254220000|2021-09-10 06:10:20|602.21|599.41|602.02|599.22|602.21|599.41|602.02|599.22|0
1631254250000|2021-09-10 06:10:50|601.83|599.03|602.02|599.22|602.02|599.22|601.83|599.03|0
1631254260000|2021-09-10 06:11:00|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254270000|2021-09-10 06:11:10|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1631254290000|2021-09-10 06:11:30|602.21|599.41|602.02|599.22|602.21|599.41|602.02|599.22|0
1631254300000|2021-09-10 06:11:40|602.21|599.41|602.21|599.41|602.21|599.41|602.02|599.22|0
1631254310000|2021-09-10 06:11:50|602.11|599.31|602.21|599.41|602.21|599.41|602.11|599.31|0
1631254320000|2021-09-10 06:12:00|602.41|599.61|602.41|599.61|602.41|599.61|602.21|599.41|0
1631254330000|2021-09-10 06:12:10|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1631254340000|2021-09-10 06:12:20|602.41|599.61|602.41|599.61|602.41|599.61|602.41|599.61|0
1631254370000|2021-09-10 06:12:50|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254380000|2021-09-10 06:13:00|602.02|599.22|602.21|599.41|602.21|599.41|602.02|599.22|0
1631254390000|2021-09-10 06:13:10|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1631254400000|2021-09-10 06:13:20|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254440000|2021-09-10 06:14:00|602.4|599.6|602.6|599.8|602.79|599.99|602.4|599.6|0
1631254450000|2021-09-10 06:14:10|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254460000|2021-09-10 06:14:20|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1631254470000|2021-09-10 06:14:30|602.4|599.6|602.6|599.8|602.6|599.8|602.4|599.6|0
1631254480000|2021-09-10 06:14:40|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254490000|2021-09-10 06:14:50|602.5|599.7|602.4|599.6|602.5|599.7|602.4|599.6|0
1631254510000|2021-09-10 06:15:10|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254530000|2021-09-10 06:15:30|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254540000|2021-09-10 06:15:40|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254550000|2021-09-10 06:15:50|602.02|599.22|602.21|599.41|602.21|599.41|602.02|599.22|0
1631254600000|2021-09-10 06:16:40|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1631254610000|2021-09-10 06:16:50|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254630000|2021-09-10 06:17:10|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254640000|2021-09-10 06:17:20|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1631254660000|2021-09-10 06:17:40|602.4|599.6|602.6|599.8|602.6|599.8|602.4|599.6|0
1631254680000|2021-09-10 06:18:00|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1631254690000|2021-09-10 06:18:10|603.17|600.37|603.17|600.37|603.17|600.37|603.17|600.37|0
1631254710000|2021-09-10 06:18:30|603.37|600.57|603.37|600.57|603.56|600.76|603.37|600.57|0
1631254730000|2021-09-10 06:18:50|603.17|600.37|603.37|600.57|603.37|600.57|603.17|600.37|0
1631254740000|2021-09-10 06:19:00|603.17|600.37|603.56|600.76|603.56|600.76|603.17|600.37|0
1631254760000|2021-09-10 06:19:20|603.75|600.95|603.37|600.57|603.75|600.95|603.37|600.57|0
1631254770000|2021-09-10 06:19:30|603.17|600.37|603.17|600.37|603.17|600.37|603.17|600.37|0
1631254780000|2021-09-10 06:19:40|603.07|600.27|602.98|600.18|603.07|600.27|602.98|600.18|0
1631254800000|2021-09-10 06:20:00|602.79|599.99|602.98|600.18|602.98|600.18|602.79|599.99|0
1631254810000|2021-09-10 06:20:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1631254820000|2021-09-10 06:20:20|602.79|599.99|602.79|599.99|602.79|599.99|602.79|599.99|0
1631254850000|2021-09-10 06:20:50|602.98|600.18|602.79|599.99|602.98|600.18|602.59|599.79|0
1631254860000|2021-09-10 06:21:00|602.59|599.79|602.59|599.79|602.59|599.79|602.59|599.79|0
1631254870000|2021-09-10 06:21:10|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254880000|2021-09-10 06:21:20|602.59|599.79|602.4|599.6|602.59|599.79|602.4|599.6|0
1631254890000|2021-09-10 06:21:30|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254900000|2021-09-10 06:21:40|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254930000|2021-09-10 06:22:10|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254960000|2021-09-10 06:22:40|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631254970000|2021-09-10 06:22:50|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631254990000|2021-09-10 06:23:10|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1631255020000|2021-09-10 06:23:40|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1631255040000|2021-09-10 06:24:00|601.63|598.83|601.82|599.02|602.02|599.22|601.63|598.83|0
1631255070000|2021-09-10 06:24:30|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1631255080000|2021-09-10 06:24:40|601.72|598.92|601.72|598.92|601.72|598.92|601.72|598.92|0
1631255090000|2021-09-10 06:24:50|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255100000|2021-09-10 06:25:00|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255130000|2021-09-10 06:25:30|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631255140000|2021-09-10 06:25:40|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255150000|2021-09-10 06:25:50|602.21|599.41|602.21|599.41|602.21|599.41|602.21|599.41|0
1631255170000|2021-09-10 06:26:10|602.4|599.6|602.21|599.41|602.4|599.6|602.21|599.41|0
1631255180000|2021-09-10 06:26:20|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255190000|2021-09-10 06:26:30|602.11|599.31|602.01|599.21|602.21|599.41|602.01|599.21|0
1631255200000|2021-09-10 06:26:40|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255220000|2021-09-10 06:27:00|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255230000|2021-09-10 06:27:10|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255240000|2021-09-10 06:27:20|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1631255250000|2021-09-10 06:27:30|601.63|598.83|601.82|599.02|601.82|599.02|601.63|598.83|0
1631255260000|2021-09-10 06:27:40|601.63|598.83|601.82|599.02|601.82|599.02|601.63|598.83|0
1631255280000|2021-09-10 06:28:00|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255290000|2021-09-10 06:28:10|601.82|599.02|602.01|599.21|602.01|599.21|601.82|599.02|0
1631255300000|2021-09-10 06:28:20|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1631255310000|2021-09-10 06:28:30|601.72|598.92|601.82|599.02|601.82|599.02|601.72|598.92|0
1631255320000|2021-09-10 06:28:40|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255340000|2021-09-10 06:29:00|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255350000|2021-09-10 06:29:10|602.21|599.41|602.21|599.41|602.4|599.6|602.21|599.41|0
1631255400000|2021-09-10 06:30:00|602.4|599.6|602.59|599.79|602.59|599.79|602.4|599.6|0
1631255410000|2021-09-10 06:30:10|602.4|599.6|602.59|599.79|602.59|599.79|602.4|599.6|0
1631255430000|2021-09-10 06:30:30|602.68|599.88|602.68|599.88|602.68|599.88|602.68|599.88|0
1631255440000|2021-09-10 06:30:40|602.59|599.79|602.59|599.79|602.59|599.79|602.59|599.79|0
1631255470000|2021-09-10 06:31:10|602.49|599.69|602.59|599.79|602.59|599.79|602.49|599.69|0
1631255480000|2021-09-10 06:31:20|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255500000|2021-09-10 06:31:40|602.49|599.69|602.59|599.79|602.59|599.79|602.4|599.6|0
1631255530000|2021-09-10 06:32:10|602.78|599.98|602.78|599.98|602.78|599.98|602.78|599.98|0
1631255540000|2021-09-10 06:32:20|602.97|600.17|602.97|600.17|602.97|600.17|602.97|600.17|0
1631255560000|2021-09-10 06:32:40|602.87|600.07|602.78|599.98|602.87|600.07|602.78|599.98|0
1631255610000|2021-09-10 06:33:30|602.59|599.79|602.59|599.79|602.59|599.79|602.59|599.79|0
1631255620000|2021-09-10 06:33:40|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255630000|2021-09-10 06:33:50|602.3|599.5|602.3|599.5|602.3|599.5|602.3|599.5|0
1631255640000|2021-09-10 06:34:00|602.4|599.6|602.2|599.4|602.4|599.6|602.2|599.4|0
1631255650000|2021-09-10 06:34:10|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255660000|2021-09-10 06:34:20|602.2|599.4|602.4|599.6|602.4|599.6|602.2|599.4|0
1631255690000|2021-09-10 06:34:50|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1631255700000|2021-09-10 06:35:00|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255720000|2021-09-10 06:35:20|602.59|599.79|602.59|599.79|602.59|599.79|602.59|599.79|0
1631255760000|2021-09-10 06:36:00|602.4|599.6|602.4|599.6|602.4|599.6|602.4|599.6|0
1631255800000|2021-09-10 06:36:40|602.2|599.4|602.01|599.21|602.2|599.4|602.01|599.21|0
1631255830000|2021-09-10 06:37:10|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1631255840000|2021-09-10 06:37:20|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255850000|2021-09-10 06:37:30|602.2|599.4|602.01|599.21|602.2|599.4|602.01|599.21|0
1631255860000|2021-09-10 06:37:40|601.82|599.02|601.82|599.02|601.82|599.02|601.82|599.02|0
1631255870000|2021-09-10 06:37:50|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255890000|2021-09-10 06:38:10|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1631255910000|2021-09-10 06:38:30|602.1|599.3|602.01|599.21|602.1|599.3|602.01|599.21|0
1631255920000|2021-09-10 06:38:40|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1631255930000|2021-09-10 06:38:50|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255940000|2021-09-10 06:39:00|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1631255950000|2021-09-10 06:39:10|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631255960000|2021-09-10 06:39:20|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1631255970000|2021-09-10 06:39:30|601.82|599.02|601.62|598.82|601.82|599.02|601.62|598.82|0
1631255980000|2021-09-10 06:39:40|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1631256020000|2021-09-10 06:40:20|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1631256040000|2021-09-10 06:40:40|601.52|598.72|601.82|599.02|601.82|599.02|601.52|598.72|0
1631256050000|2021-09-10 06:40:50|601.72|598.92|601.82|599.02|601.82|599.02|601.72|598.92|0
1631256060000|2021-09-10 06:41:00|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1631256090000|2021-09-10 06:41:30|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1631256100000|2021-09-10 06:41:40|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1631256120000|2021-09-10 06:42:00|601.43|598.63|601.24|598.44|601.43|598.63|601.24|598.44|0
1631256140000|2021-09-10 06:42:20|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1631256150000|2021-09-10 06:42:30|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1631256160000|2021-09-10 06:42:40|601.24|598.44|601.24|598.44|601.24|598.44|601.24|598.44|0
1631256190000|2021-09-10 06:43:10|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1631256200000|2021-09-10 06:43:20|601.24|598.44|601.24|598.44|601.24|598.44|601.24|598.44|0
1631256210000|2021-09-10 06:43:30|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1631256220000|2021-09-10 06:43:40|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1631256230000|2021-09-10 06:43:50|601.43|598.63|601.43|598.63|601.52|598.72|601.43|598.63|0
1631256250000|2021-09-10 06:44:10|601.52|598.72|601.62|598.82|601.62|598.82|601.43|598.63|0
1631256270000|2021-09-10 06:44:30|601.43|598.63|601.43|598.63|601.43|598.63|601.43|598.63|0
1631256310000|2021-09-10 06:45:10|601.62|598.82|601.52|598.72|601.62|598.82|601.43|598.63|0
1631256320000|2021-09-10 06:45:20|601.43|598.63|601.62|598.82|601.62|598.82|601.43|598.63|0
1631256330000|2021-09-10 06:45:30|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1631256350000|2021-09-10 06:45:50|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631256360000|2021-09-10 06:46:00|601.81|599.01|601.81|599.01|601.81|599.01|601.81|599.01|0
1631256410000|2021-09-10 06:46:50|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1631256440000|2021-09-10 06:47:20|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1631256450000|2021-09-10 06:47:30|602.39|599.59|602.2|599.4|602.39|599.59|602.2|599.4|0
1631256460000|2021-09-10 06:47:40|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1631256470000|2021-09-10 06:47:50|602.2|599.4|602.39|599.59|602.39|599.59|602.2|599.4|0
1631256480000|2021-09-10 06:48:00|602.58|599.78|602.58|599.78|602.58|599.78|602.58|599.78|0
1631256490000|2021-09-10 06:48:10|602.78|599.98|602.78|599.98|602.78|599.98|602.78|599.98|0
1631256520000|2021-09-10 06:48:40|602.97|600.17|602.78|599.98|602.97|600.17|602.78|599.98|0
1631256530000|2021-09-10 06:48:50|602.58|599.78|602.97|600.17|602.97|600.17|602.58|599.78|0
1631256540000|2021-09-10 06:49:00|603.16|600.36|603.35|600.55|603.35|600.55|603.16|600.36|0
1631256550000|2021-09-10 06:49:10|603.55|600.75|603.55|600.75|603.55|600.75|603.55|600.75|0
1631256570000|2021-09-10 06:49:30|603.74|600.94|603.74|600.94|603.74|600.94|603.74|600.94|0
1631256580000|2021-09-10 06:49:40|603.83|601.03|603.74|600.94|603.83|601.03|603.74|600.94|0
1631256590000|2021-09-10 06:49:50|603.93|601.13|603.74|600.94|603.93|601.13|603.74|600.94|0
1631256600000|2021-09-10 06:50:00|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1631256610000|2021-09-10 06:50:10|604.12|601.32|604.12|601.32|604.12|601.32|604.12|601.32|0
1631256620000|2021-09-10 06:50:20|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1631256650000|2021-09-10 06:50:50|603.74|600.94|603.74|600.94|603.74|600.94|603.74|600.94|0
1631256670000|2021-09-10 06:51:10|603.54|600.74|603.35|600.55|603.54|600.74|603.35|600.55|0
1631256730000|2021-09-10 06:52:10|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1631256760000|2021-09-10 06:52:40|603.06|600.26|603.16|600.36|603.16|600.36|602.97|600.17|0
1631256790000|2021-09-10 06:53:10|602.97|600.17|602.97|600.17|602.97|600.17|602.97|600.17|0
1631256800000|2021-09-10 06:53:20|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1631256820000|2021-09-10 06:53:40|602.97|600.17|602.97|600.17|602.97|600.17|602.97|600.17|0
1631256870000|2021-09-10 06:54:30|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1631256890000|2021-09-10 06:54:50|602.97|600.17|602.77|599.97|602.97|600.17|602.77|599.97|0
1631256900000|2021-09-10 06:55:00|602.97|600.17|602.96|600.16|602.97|600.17|602.96|600.16|0
1631256930000|2021-09-10 06:55:30|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1631256950000|2021-09-10 06:55:50|603.25|600.45|603.25|600.45|603.25|600.45|603.25|600.45|0
1631256960000|2021-09-10 06:56:00|603.16|600.36|603.35|600.55|603.35|600.55|603.16|600.36|0
1631256970000|2021-09-10 06:56:10|603.44|600.64|603.54|600.74|603.54|600.74|603.44|600.64|0
1631256980000|2021-09-10 06:56:20|603.74|600.94|603.74|600.94|603.74|600.94|603.74|600.94|0
1631256990000|2021-09-10 06:56:30|603.64|600.84|603.35|600.55|603.64|600.84|603.35|600.55|0
1631257000000|2021-09-10 06:56:40|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1631257030000|2021-09-10 06:57:10|603.35|600.55|603.35|600.55|603.35|600.55|603.35|600.55|0
1631257040000|2021-09-10 06:57:20|603.25|600.45|603.35|600.55|603.35|600.55|603.25|600.45|0
1631257050000|2021-09-10 06:57:30|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1631257060000|2021-09-10 06:57:40|603.35|600.55|603.35|600.55|603.35|600.55|603.35|600.55|0
1631257070000|2021-09-10 06:57:50|603.54|600.74|603.54|600.74|603.54|600.74|603.54|600.74|0
1631257090000|2021-09-10 06:58:10|603.73|600.93|603.73|600.93|603.73|600.93|603.73|600.93|0
1631257100000|2021-09-10 06:58:20|603.93|601.13|604.12|601.32|604.12|601.32|603.93|601.13|0
1631257110000|2021-09-10 06:58:30|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1631257120000|2021-09-10 06:58:40|604.12|601.32|603.93|601.13|604.12|601.32|603.93|601.13|0
1631257140000|2021-09-10 06:59:00|603.73|600.93|603.73|600.93|603.73|600.93|603.73|600.93|0
1631257150000|2021-09-10 06:59:10|603.93|601.13|603.73|600.93|603.93|601.13|603.73|600.93|0
1631257160000|2021-09-10 06:59:20|603.93|601.13|603.93|601.13|603.93|601.13|603.73|600.93|0
1631257170000|2021-09-10 06:59:30|603.73|600.93|603.73|600.93|603.73|600.93|603.73|600.93|0
1631257180000|2021-09-10 06:59:40|603.93|601.13|603.54|600.74|603.93|601.13|603.54|600.74|0
1631257190000|2021-09-10 06:59:50|603.73|600.93|603.93|601.13|603.93|601.13|603.73|600.93|0
1631257200000|2021-09-10 07:00:00|602.96|600.16|602.77|599.97|602.96|600.16|602.58|599.78|0
1631257210000|2021-09-10 07:00:10|602.58|599.78|602.96|600.16|602.96|600.16|602.38|599.58|0
1631257220000|2021-09-10 07:00:20|602.38|599.58|601.81|599.01|602.38|599.58|601.81|599.01|0
1631257230000|2021-09-10 07:00:30|602|599.2|601.61|598.81|602|599.2|601.61|598.81|0
1631257240000|2021-09-10 07:00:40|602|599.2|601.81|599.01|602|599.2|601.81|599.01|0
1631257250000|2021-09-10 07:00:50|601.42|598.62|601.61|598.81|601.61|598.81|601.42|598.62|0
1631257270000|2021-09-10 07:01:10|601.81|599.01|601.81|599.01|601.81|599.01|601.61|598.81|0
1631257280000|2021-09-10 07:01:20|601.61|598.81|601.42|598.62|601.61|598.81|601.23|598.43|0
1631257290000|2021-09-10 07:01:30|601.23|598.43|601.42|598.62|601.42|598.62|601.23|598.43|0
1631257300000|2021-09-10 07:01:40|601.04|598.24|601.23|598.43|601.23|598.43|601.04|598.24|0
1631257310000|2021-09-10 07:01:50|601.42|598.62|602|599.2|602|599.2|601.42|598.62|0
1631257320000|2021-09-10 07:02:00|603.35|600.55|603.73|600.93|603.73|600.93|603.35|600.55|0
1631257330000|2021-09-10 07:02:10|603.93|601.13|603.73|600.93|603.93|601.13|603.73|600.93|0
1631257340000|2021-09-10 07:02:20|603.93|601.13|604.12|601.32|604.31|601.51|603.93|601.13|0
1631257350000|2021-09-10 07:02:30|603.93|601.13|604.31|601.51|604.31|601.51|603.93|601.13|0
1631257360000|2021-09-10 07:02:40|604.5|601.7|604.89|602.09|604.89|602.09|604.5|601.7|0
1631257370000|2021-09-10 07:02:50|604.7|601.9|604.89|602.09|604.89|602.09|604.7|601.9|0
1631257380000|2021-09-10 07:03:00|604.79|601.99|604.7|601.9|604.89|602.09|604.7|601.9|0
1631257390000|2021-09-10 07:03:10|604.89|602.09|604.7|601.9|604.89|602.09|604.7|601.9|0
1631257400000|2021-09-10 07:03:20|604.5|601.7|604.5|601.7|604.6|601.8|604.5|601.7|0
1631257410000|2021-09-10 07:03:30|604.31|601.51|604.12|601.32|604.31|601.51|604.12|601.32|0
1631257420000|2021-09-10 07:03:40|603.93|601.13|603.93|601.13|604.12|601.32|603.93|601.13|0
1631257430000|2021-09-10 07:03:50|603.92|601.12|603.54|600.74|603.92|601.12|603.54|600.74|0
1631257440000|2021-09-10 07:04:00|603.35|600.55|602.58|599.78|603.35|600.55|602.58|599.78|0
1631257450000|2021-09-10 07:04:10|602.38|599.58|602.38|599.58|602.38|599.58|602.19|599.39|0
1631257460000|2021-09-10 07:04:20|602.58|599.78|602.38|599.58|602.58|599.78|602.38|599.58|0
1631257470000|2021-09-10 07:04:30|602.48|599.68|602.58|599.78|602.58|599.78|602.38|599.58|0
1631257480000|2021-09-10 07:04:40|602.38|599.58|602.38|599.58|602.38|599.58|602.19|599.39|0
1631257490000|2021-09-10 07:04:50|602.58|599.78|602.38|599.58|602.58|599.78|602.38|599.58|0
1631257500000|2021-09-10 07:05:00|602.18|599.78|602.18|599.78|602.18|599.78|602.18|599.78|0
1631257510000|2021-09-10 07:05:10|602.08|599.68|601.8|599.4|602.08|599.68|601.6|599.2|0
1631257520000|2021-09-10 07:05:20|601.99|599.59|602.18|599.78|602.18|599.78|601.99|599.59|0
1631257530000|2021-09-10 07:05:30|602.08|599.68|602.85|600.45|602.85|600.45|602.08|599.68|0
1631257540000|2021-09-10 07:05:40|602.76|600.36|602.27|599.87|602.76|600.36|602.18|599.78|0
1631257550000|2021-09-10 07:05:50|601.99|599.59|601.99|599.59|602.18|599.78|601.99|599.59|0
1631257560000|2021-09-10 07:06:00|602.18|599.78|602.57|600.17|602.57|600.17|602.18|599.78|0
1631257570000|2021-09-10 07:06:10|602.76|600.36|602.76|600.36|602.95|600.55|602.76|600.36|0
1631257580000|2021-09-10 07:06:20|602.37|599.97|602.57|600.17|602.76|600.36|602.37|599.97|0
1631257590000|2021-09-10 07:06:30|602.76|600.36|602.95|600.55|602.95|600.55|602.57|600.17|0
1631257600000|2021-09-10 07:06:40|602.57|600.17|602.76|600.36|602.76|600.36|602.57|600.17|0
1631257610000|2021-09-10 07:06:50|602.57|600.17|602.37|599.97|602.76|600.36|602.37|599.97|0
1631257620000|2021-09-10 07:07:00|602.57|600.17|603.15|600.75|603.15|600.75|602.57|600.17|0
1631257630000|2021-09-10 07:07:10|602.95|600.55|602.95|600.55|603.15|600.75|602.95|600.55|0
1631257640000|2021-09-10 07:07:20|602.76|600.36|602.37|599.97|602.76|600.36|602.37|599.97|0
1631257650000|2021-09-10 07:07:30|602.18|599.78|602.37|599.97|602.37|599.97|602.18|599.78|0
1631257660000|2021-09-10 07:07:40|601.99|599.59|602.08|599.68|602.08|599.68|601.99|599.59|0
1631257670000|2021-09-10 07:07:50|601.99|599.59|601.22|598.82|601.99|599.59|601.22|598.82|0
1631257680000|2021-09-10 07:08:00|601.41|599.01|601.99|599.59|601.99|599.59|601.41|599.01|0
1631257690000|2021-09-10 07:08:10|601.8|599.4|601.8|599.4|601.99|599.59|601.8|599.4|0
1631257700000|2021-09-10 07:08:20|602.18|599.78|601.99|599.59|602.18|599.78|601.99|599.59|0
1631257710000|2021-09-10 07:08:30|602.37|599.97|602.37|599.97|602.37|599.97|602.18|599.78|0
1631257720000|2021-09-10 07:08:40|602.18|599.78|602.57|600.17|602.57|600.17|602.18|599.78|0
1631257730000|2021-09-10 07:08:50|602.37|599.97|602.37|599.97|602.57|600.17|602.37|599.97|0
1631257740000|2021-09-10 07:09:00|602.57|600.17|602.57|600.17|602.57|600.17|602.37|599.97|0
1631257750000|2021-09-10 07:09:10|602.76|600.36|602.57|600.17|602.76|600.36|602.57|600.17|0
1631257760000|2021-09-10 07:09:20|602.76|600.36|602.37|599.97|602.76|600.36|602.37|599.97|0
1631257770000|2021-09-10 07:09:30|601.8|599.4|601.8|599.4|601.8|599.4|601.6|599.2|0
1631257780000|2021-09-10 07:09:40|601.99|599.59|602.18|599.78|602.18|599.78|601.99|599.59|0
1631257790000|2021-09-10 07:09:50|601.8|599.4|601.7|599.3|601.8|599.4|601.6|599.2|0
1631257800000|2021-09-10 07:10:00|601.6|599.2|602.57|600.17|602.57|600.17|601.6|599.2|0
1631257810000|2021-09-10 07:10:10|602.37|599.97|602.18|599.78|602.37|599.97|601.99|599.59|0
1631257820000|2021-09-10 07:10:20|601.99|599.59|602.18|599.78|602.18|599.78|601.99|599.59|0
1631257830000|2021-09-10 07:10:30|602.57|600.17|602.76|600.36|602.76|600.36|602.57|600.17|0
1631257840000|2021-09-10 07:10:40|602.57|600.17|602.57|600.17|602.57|600.17|602.57|600.17|0
1631257850000|2021-09-10 07:10:50|602.76|600.36|602.95|600.55|602.95|600.55|602.57|600.17|0
1631257860000|2021-09-10 07:11:00|602.76|600.36|602.76|600.36|602.76|600.36|602.76|600.36|0
1631257870000|2021-09-10 07:11:10|602.57|600.17|602.37|599.97|602.57|600.17|602.37|599.97|0
1631257880000|2021-09-10 07:11:20|602.57|600.17|602.95|600.55|602.95|600.55|602.46|600.06|0
1631257890000|2021-09-10 07:11:30|603.34|600.94|603.14|600.74|603.34|600.94|603.14|600.74|0
1631257900000|2021-09-10 07:11:40|603.34|600.94|602.95|600.55|603.34|600.94|602.76|600.36|0
1631257920000|2021-09-10 07:12:00|602.76|600.36|602.95|600.55|602.95|600.55|602.76|600.36|0
1631257930000|2021-09-10 07:12:10|603.14|600.74|602.95|600.55|603.14|600.74|602.95|600.55|0
1631257940000|2021-09-10 07:12:20|602.76|600.36|602.76|600.36|602.76|600.36|602.76|600.36|0
1631257950000|2021-09-10 07:12:30|602.46|600.06|602.76|600.36|602.76|600.36|602.37|599.97|0
1631257960000|2021-09-10 07:12:40|602.95|600.55|602.95|600.55|602.95|600.55|602.95|600.55|0
1631257970000|2021-09-10 07:12:50|603.14|600.74|603.34|600.94|603.34|600.94|603.04|600.64|0
1631257980000|2021-09-10 07:13:00|603.81|601.41|603.53|601.13|603.81|601.41|603.53|601.13|0
1631257990000|2021-09-10 07:13:10|603.34|600.94|603.53|601.13|603.53|601.13|603.34|600.94|0
1631258000000|2021-09-10 07:13:20|603.72|601.32|603.72|601.32|603.72|601.32|603.72|601.32|0
1631258010000|2021-09-10 07:13:30|603.53|601.13|603.62|601.22|603.72|601.32|603.53|601.13|0
1631258020000|2021-09-10 07:13:40|603.72|601.32|603.91|601.51|603.91|601.51|603.72|601.32|0
1631258030000|2021-09-10 07:13:50|604.11|601.71|604.49|602.09|604.49|602.09|604.11|601.71|0
1631258040000|2021-09-10 07:14:00|604.3|601.9|603.91|601.51|604.3|601.9|603.91|601.51|0
1631258050000|2021-09-10 07:14:10|604.11|601.71|604.3|601.9|604.3|601.9|604.11|601.71|0
1631258060000|2021-09-10 07:14:20|604.11|601.71|604.11|601.71|604.11|601.71|603.91|601.51|0
1631258070000|2021-09-10 07:14:30|603.91|601.51|603.72|601.32|604.11|601.71|603.72|601.32|0
1631258080000|2021-09-10 07:14:40|603.53|601.13|603.91|601.51|603.91|601.51|603.53|601.13|0
1631258090000|2021-09-10 07:14:50|604.11|601.71|603.72|601.32|604.11|601.71|603.72|601.32|0
1631258100000|2021-09-10 07:15:00|603.53|601.13|603.33|600.93|603.53|601.13|603.33|600.93|0
1631258110000|2021-09-10 07:15:10|603.72|601.32|603.72|601.32|603.91|601.51|603.53|601.13|0
1631258120000|2021-09-10 07:15:20|603.53|601.13|602.95|600.55|603.53|601.13|602.95|600.55|0
1631258130000|2021-09-10 07:15:30|602.76|600.36|603.33|600.93|603.33|600.93|602.76|600.36|0
1631258140000|2021-09-10 07:15:40|603.04|600.64|603.72|601.32|603.72|601.32|603.04|600.64|0
1631258150000|2021-09-10 07:15:50|603.53|601.13|603.91|601.51|603.91|601.51|603.53|601.13|0
1631258160000|2021-09-10 07:16:00|603.72|601.32|603.91|601.51|604.11|601.71|603.72|601.32|0
1631258170000|2021-09-10 07:16:10|604.11|601.71|603.91|601.51|604.11|601.71|603.91|601.51|0
1631258180000|2021-09-10 07:16:20|603.72|601.32|604.3|601.9|604.3|601.9|603.72|601.32|0
1631258190000|2021-09-10 07:16:30|603.91|601.51|604.11|601.71|604.11|601.71|603.91|601.51|0
1631258200000|2021-09-10 07:16:40|603.91|601.51|604.11|601.71|604.11|601.71|603.91|601.51|0
1631258210000|2021-09-10 07:16:50|604|601.6|604.1|601.7|604.1|601.7|603.91|601.51|0
1631258220000|2021-09-10 07:17:00|604|601.6|604.1|601.7|604.1|601.7|604|601.6|0
1631258230000|2021-09-10 07:17:10|603.91|601.51|604.3|601.9|604.3|601.9|603.91|601.51|0
1631258240000|2021-09-10 07:17:20|604.1|601.7|604.3|601.9|604.3|601.9|604.1|601.7|0
1631258260000|2021-09-10 07:17:40|604.49|602.09|604.39|601.99|604.49|602.09|604.3|601.9|0
1631258270000|2021-09-10 07:17:50|604.3|601.9|604.3|601.9|604.49|602.09|604.3|601.9|0
1631258280000|2021-09-10 07:18:00|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1631258290000|2021-09-10 07:18:10|604.49|602.09|604.3|601.9|604.49|602.09|604.3|601.9|0
1631258300000|2021-09-10 07:18:20|604.2|601.8|604.1|601.7|604.3|601.9|604.1|601.7|0
1631258320000|2021-09-10 07:18:40|604.2|601.8|603.91|601.51|604.3|601.9|603.91|601.51|0
1631258330000|2021-09-10 07:18:50|604.1|601.7|603.72|601.32|604.1|601.7|603.72|601.32|0
1631258340000|2021-09-10 07:19:00|603.53|601.13|603.14|600.74|603.53|601.13|603.14|600.74|0
1631258350000|2021-09-10 07:19:10|603.33|600.93|603.14|600.74|603.33|600.93|603.14|600.74|0
1631258360000|2021-09-10 07:19:20|603.33|600.93|604.1|601.7|604.1|601.7|603.33|600.93|0
1631258370000|2021-09-10 07:19:30|603.91|601.51|603.72|601.32|603.91|601.51|603.72|601.32|0
1631258380000|2021-09-10 07:19:40|603.91|601.51|604|601.6|604.1|601.7|603.91|601.51|0
1631258390000|2021-09-10 07:19:50|604.3|601.9|603.91|601.51|604.3|601.9|603.91|601.51|0
1631258400000|2021-09-10 07:20:00|604.1|601.7|604.3|601.9|604.3|601.9|603.91|601.51|0
1631258410000|2021-09-10 07:20:10|604.2|601.8|603.91|601.51|604.2|601.8|603.72|601.32|0
1631258420000|2021-09-10 07:20:20|604.1|601.7|603.91|601.51|604.1|601.7|603.91|601.51|0
1631258430000|2021-09-10 07:20:30|604.3|601.9|604.1|601.7|604.3|601.9|604.1|601.7|0
1631258440000|2021-09-10 07:20:40|604.2|601.8|604.1|601.7|604.2|601.8|604.1|601.7|0
1631258450000|2021-09-10 07:20:50|604.3|601.9|604.49|602.09|604.49|602.09|604.3|601.9|0
1631258460000|2021-09-10 07:21:00|604.3|601.9|604.68|602.28|604.68|602.28|604.3|601.9|0
1631258470000|2021-09-10 07:21:10|604.49|602.09|604.49|602.09|604.49|602.09|604.49|602.09|0
1631258480000|2021-09-10 07:21:20|604.58|602.18|605.26|602.86|605.26|602.86|604.58|602.18|0
1631258490000|2021-09-10 07:21:30|605.07|602.67|605.26|602.86|605.26|602.86|604.87|602.47|0
1631258500000|2021-09-10 07:21:40|605.07|602.67|605.07|602.67|605.26|602.86|605.07|602.67|0
1631258520000|2021-09-10 07:22:00|605.26|602.86|605.26|602.86|605.26|602.86|605.26|602.86|0
1631258530000|2021-09-10 07:22:10|605.45|603.05|605.84|603.44|605.84|603.44|605.45|603.05|0
1631258540000|2021-09-10 07:22:20|606.03|603.63|605.84|603.44|606.03|603.63|605.84|603.44|0
1631258550000|2021-09-10 07:22:30|605.74|603.34|605.65|603.25|605.74|603.34|605.65|603.25|0
1631258560000|2021-09-10 07:22:40|605.84|603.44|605.26|602.86|605.84|603.44|605.26|602.86|0
1631258570000|2021-09-10 07:22:50|605.65|603.25|605.45|603.05|605.65|603.25|605.45|603.05|0
1631258580000|2021-09-10 07:23:00|605.26|602.86|605.16|602.76|605.26|602.86|605.07|602.67|0
1631258590000|2021-09-10 07:23:10|605.07|602.67|605.07|602.67|605.26|602.86|605.07|602.67|0
1631258600000|2021-09-10 07:23:20|605.26|602.86|605.45|603.05|605.45|603.05|605.26|602.86|0
1631258610000|2021-09-10 07:23:30|605.65|603.25|605.84|603.44|605.84|603.44|605.65|603.25|0
1631258620000|2021-09-10 07:23:40|605.65|603.25|605.45|603.05|605.65|603.25|605.45|603.05|0
1631258630000|2021-09-10 07:23:50|605.65|603.25|605.84|603.44|605.84|603.44|605.65|603.25|0
1631258640000|2021-09-10 07:24:00|606.03|603.63|605.84|603.44|606.03|603.63|605.84|603.44|0
1631258650000|2021-09-10 07:24:10|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258670000|2021-09-10 07:24:30|605.84|603.44|606.03|603.63|606.03|603.63|605.84|603.44|0
1631258680000|2021-09-10 07:24:40|606.12|603.72|606.22|603.82|606.22|603.82|606.12|603.72|0
1631258690000|2021-09-10 07:24:50|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258700000|2021-09-10 07:25:00|606.12|603.72|606.22|603.82|606.22|603.82|606.12|603.72|0
1631258710000|2021-09-10 07:25:10|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258720000|2021-09-10 07:25:20|606.22|603.82|606.22|603.82|606.22|603.82|606.22|603.82|0
1631258740000|2021-09-10 07:25:40|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258750000|2021-09-10 07:25:50|605.93|603.53|606.22|603.82|606.22|603.82|605.93|603.53|0
1631258760000|2021-09-10 07:26:00|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258770000|2021-09-10 07:26:10|605.84|603.44|605.84|603.44|605.84|603.44|605.84|603.44|0
1631258790000|2021-09-10 07:26:30|606.03|603.63|606.03|603.63|606.22|603.82|606.03|603.63|0
1631258810000|2021-09-10 07:26:50|605.84|603.44|605.84|603.44|605.84|603.44|605.84|603.44|0
1631258820000|2021-09-10 07:27:00|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1631258830000|2021-09-10 07:27:10|605.45|603.05|605.45|603.05|605.64|603.24|605.45|603.05|0
1631258840000|2021-09-10 07:27:20|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1631258850000|2021-09-10 07:27:30|605.74|603.34|605.84|603.44|605.84|603.44|605.74|603.34|0
1631258860000|2021-09-10 07:27:40|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631258870000|2021-09-10 07:27:50|606.22|603.82|606.22|603.82|606.22|603.82|606.22|603.82|0
1631258890000|2021-09-10 07:28:10|606.03|603.63|606.03|603.63|606.22|603.82|606.03|603.63|0
1631258900000|2021-09-10 07:28:20|606.22|603.82|606.03|603.63|606.22|603.82|606.03|603.63|0
1631258920000|2021-09-10 07:28:40|605.84|603.44|606.03|603.63|606.03|603.63|605.84|603.44|0
1631258930000|2021-09-10 07:28:50|605.84|603.44|605.64|603.24|605.84|603.44|605.64|603.24|0
1631258940000|2021-09-10 07:29:00|605.84|603.44|606.03|603.63|606.03|603.63|605.64|603.24|0
1631258950000|2021-09-10 07:29:10|605.84|603.44|606.03|603.63|606.03|603.63|605.84|603.44|0
1631258960000|2021-09-10 07:29:20|605.93|603.53|605.84|603.44|605.93|603.53|605.84|603.44|0
1631258970000|2021-09-10 07:29:30|606.03|603.63|606.22|603.82|606.22|603.82|606.03|603.63|0
1631259000000|2021-09-10 07:30:00|606.42|604.02|606.32|603.92|606.42|604.02|606.22|603.82|0
1631259010000|2021-09-10 07:30:10|606.22|603.82|606.42|604.02|606.42|604.02|606.22|603.82|0
1631259020000|2021-09-10 07:30:20|606.61|604.21|606.61|604.21|606.61|604.21|606.61|604.21|0
1631259050000|2021-09-10 07:30:50|606.42|604.02|606.42|604.02|606.42|604.02|606.42|604.02|0
1631259060000|2021-09-10 07:31:00|606.31|603.91|606.03|603.63|606.31|603.91|606.03|603.63|0
1631259070000|2021-09-10 07:31:10|605.84|603.44|605.84|603.44|605.84|603.44|605.74|603.34|0
1631259080000|2021-09-10 07:31:20|606.03|603.63|606.22|603.82|606.22|603.82|606.03|603.63|0
1631259090000|2021-09-10 07:31:30|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631259100000|2021-09-10 07:31:40|606.22|603.82|605.84|603.44|606.22|603.82|605.84|603.44|0
1631259110000|2021-09-10 07:31:50|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1631259120000|2021-09-10 07:32:00|605.45|603.05|605.64|603.24|605.64|603.24|605.45|603.05|0
1631259130000|2021-09-10 07:32:10|605.84|603.44|605.84|603.44|605.84|603.44|605.84|603.44|0
1631259140000|2021-09-10 07:32:20|605.64|603.24|605.84|603.44|605.84|603.44|605.64|603.24|0
1631259150000|2021-09-10 07:32:30|605.64|603.24|605.54|603.14|605.64|603.24|605.54|603.14|0
1631259160000|2021-09-10 07:32:40|605.45|603.05|605.26|602.86|605.45|603.05|605.26|602.86|0
1631259170000|2021-09-10 07:32:50|605.45|603.05|605.26|602.86|605.45|603.05|605.26|602.86|0
1631259180000|2021-09-10 07:33:00|605.06|602.66|605.06|602.66|605.06|602.66|605.06|602.66|0
1631259200000|2021-09-10 07:33:20|605.26|602.86|605.26|602.86|605.26|602.86|605.06|602.66|0
1631259220000|2021-09-10 07:33:40|605.06|602.66|604.87|602.47|605.06|602.66|604.87|602.47|0
1631259230000|2021-09-10 07:33:50|604.68|602.28|604.48|602.08|604.68|602.28|604.48|602.08|0
1631259240000|2021-09-10 07:34:00|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1631259250000|2021-09-10 07:34:10|604.48|602.08|604.68|602.28|604.68|602.28|604.48|602.08|0
1631259260000|2021-09-10 07:34:20|604.58|602.18|604.48|602.08|604.58|602.18|604.48|602.08|0
1631259280000|2021-09-10 07:34:40|604.68|602.28|604.87|602.47|604.87|602.47|604.68|602.28|0
1631259290000|2021-09-10 07:34:50|605.06|602.66|604.87|602.47|605.06|602.66|604.87|602.47|0
1631259300000|2021-09-10 07:35:00|604.68|602.28|604.68|602.28|604.87|602.47|604.68|602.28|0
1631259310000|2021-09-10 07:35:10|604.58|602.18|604.68|602.28|604.68|602.28|604.58|602.18|0
1631259320000|2021-09-10 07:35:20|604.87|602.47|604.87|602.47|604.87|602.47|604.77|602.37|0
1631259330000|2021-09-10 07:35:30|604.68|602.28|604.87|602.47|604.87|602.47|604.68|602.28|0
1631259340000|2021-09-10 07:35:40|604.68|602.28|604.87|602.47|604.87|602.47|604.68|602.28|0
1631259350000|2021-09-10 07:35:50|604.96|602.56|604.87|602.47|605.06|602.66|604.87|602.47|0
1631259360000|2021-09-10 07:36:00|605.06|602.66|604.87|602.47|605.06|602.66|604.87|602.47|0
1631259370000|2021-09-10 07:36:10|604.68|602.28|604.68|602.28|604.68|602.28|604.68|602.28|0
1631259390000|2021-09-10 07:36:30|604.57|602.17|604.68|602.28|604.68|602.28|604.57|602.17|0
1631259400000|2021-09-10 07:36:40|604.57|602.17|604.57|602.17|604.68|602.28|604.57|602.17|0
1631259410000|2021-09-10 07:36:50|604.87|602.47|604.67|602.27|604.87|602.47|604.67|602.27|0
1631259420000|2021-09-10 07:37:00|604.87|602.47|604.87|602.47|604.87|602.47|604.87|602.47|0
1631259430000|2021-09-10 07:37:10|604.77|602.37|604.77|602.37|604.77|602.37|604.77|602.37|0
1631259440000|2021-09-10 07:37:20|604.87|602.47|604.67|602.27|604.87|602.47|604.67|602.27|0
1631259450000|2021-09-10 07:37:30|604.87|602.47|604.67|602.27|604.87|602.47|604.67|602.27|0
1631259460000|2021-09-10 07:37:40|604.87|602.47|605.06|602.66|605.06|602.66|604.77|602.37|0
1631259470000|2021-09-10 07:37:50|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1631259480000|2021-09-10 07:38:00|605.15|602.75|605.25|602.85|605.25|602.85|605.15|602.75|0
1631259490000|2021-09-10 07:38:10|605.45|603.05|606.03|603.63|606.03|603.63|605.45|603.05|0
1631259500000|2021-09-10 07:38:20|606.22|603.82|606.03|603.63|606.41|604.01|606.03|603.63|0
1631259510000|2021-09-10 07:38:30|605.83|603.43|605.83|603.43|606.03|603.63|605.64|603.24|0
1631259530000|2021-09-10 07:38:50|606.03|603.63|606.22|603.82|606.22|603.82|606.03|603.63|0
1631259540000|2021-09-10 07:39:00|606.12|603.72|606.41|604.01|606.41|604.01|606.12|603.72|0
1631259550000|2021-09-10 07:39:10|606.22|603.82|606.03|603.63|606.22|603.82|606.03|603.63|0
1631259560000|2021-09-10 07:39:20|606.22|603.82|606.22|603.82|606.22|603.82|606.12|603.72|0
1631259570000|2021-09-10 07:39:30|606.41|604.01|606.22|603.82|606.41|604.01|606.22|603.82|0
1631259580000|2021-09-10 07:39:40|606.31|603.91|606.02|603.62|606.31|603.91|606.02|603.62|0
1631259590000|2021-09-10 07:39:50|605.83|603.43|605.64|603.24|605.92|603.52|605.64|603.24|0
1631259600000|2021-09-10 07:40:00|605.45|603.05|605.45|603.05|605.45|603.05|605.45|603.05|0
1631259620000|2021-09-10 07:40:20|605.25|602.85|605.06|602.66|605.25|602.85|605.06|602.66|0
1631259630000|2021-09-10 07:40:30|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1631259650000|2021-09-10 07:40:50|605.06|602.66|605.25|602.85|605.25|602.85|605.06|602.66|0
1631259660000|2021-09-10 07:41:00|605.06|602.66|605.25|602.85|605.25|602.85|605.06|602.66|0
1631259670000|2021-09-10 07:41:10|605.06|602.66|605.25|602.85|605.25|602.85|605.06|602.66|0
1631259680000|2021-09-10 07:41:20|605.45|603.05|605.44|603.04|605.45|603.05|605.44|603.04|0
1631259690000|2021-09-10 07:41:30|605.25|602.85|605.25|602.85|605.25|602.85|605.06|602.66|0
1631259700000|2021-09-10 07:41:40|605.44|603.04|605.44|603.04|605.44|603.04|605.44|603.04|0
1631259710000|2021-09-10 07:41:50|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1631259720000|2021-09-10 07:42:00|605.54|603.14|605.64|603.24|605.64|603.24|605.54|603.14|0
1631259730000|2021-09-10 07:42:10|605.44|603.04|605.44|603.04|605.44|603.04|605.25|602.85|0
1631259740000|2021-09-10 07:42:20|605.25|602.85|605.44|603.04|605.44|603.04|605.25|602.85|0
1631259750000|2021-09-10 07:42:30|605.25|602.85|605.44|603.04|605.44|603.04|605.25|602.85|0
1631259760000|2021-09-10 07:42:40|605.25|602.85|605.25|602.85|605.25|602.85|605.25|602.85|0
1631259770000|2021-09-10 07:42:50|605.06|602.66|605.44|603.04|605.44|603.04|605.06|602.66|0
1631259780000|2021-09-10 07:43:00|605.25|602.85|605.44|603.04|605.44|603.04|605.25|602.85|0
1631259790000|2021-09-10 07:43:10|605.64|603.24|605.64|603.24|605.64|603.24|605.54|603.14|0
1631259800000|2021-09-10 07:43:20|605.83|603.43|605.73|603.33|605.83|603.43|605.64|603.24|0
1631259810000|2021-09-10 07:43:30|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1631259820000|2021-09-10 07:43:40|605.83|603.43|605.64|603.24|605.83|603.43|605.64|603.24|0
1631259830000|2021-09-10 07:43:50|605.83|603.43|605.73|603.33|605.83|603.43|605.73|603.33|0
1631259840000|2021-09-10 07:44:00|605.83|603.43|605.64|603.24|605.83|603.43|605.64|603.24|0
1631259860000|2021-09-10 07:44:20|605.83|603.43|605.83|603.43|605.83|603.43|605.83|603.43|0
1631259870000|2021-09-10 07:44:30|605.64|603.24|605.83|603.43|605.83|603.43|605.64|603.24|0
1631259900000|2021-09-10 07:45:00|606.02|603.62|606.02|603.62|606.22|603.82|606.02|603.62|0
1631259910000|2021-09-10 07:45:10|605.83|603.43|605.83|603.43|605.83|603.43|605.83|603.43|0
1631259920000|2021-09-10 07:45:20|605.92|603.52|606.02|603.62|606.02|603.62|605.92|603.52|0
1631259930000|2021-09-10 07:45:30|605.83|603.43|605.83|603.43|605.83|603.43|605.83|603.43|0
1631259940000|2021-09-10 07:45:40|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1631259950000|2021-09-10 07:45:50|606.41|604.01|606.31|603.91|606.41|604.01|606.22|603.82|0
1631259960000|2021-09-10 07:46:00|606.22|603.82|606.41|604.01|606.41|604.01|606.22|603.82|0
1631259970000|2021-09-10 07:46:10|606.31|603.91|606.22|603.82|606.41|604.01|606.22|603.82|0
1631259980000|2021-09-10 07:46:20|606.41|604.01|606.6|604.2|606.6|604.2|606.41|604.01|0
1631259990000|2021-09-10 07:46:30|606.5|604.1|606.41|604.01|606.5|604.1|606.22|603.82|0
1631260000000|2021-09-10 07:46:40|606.6|604.2|606.41|604.01|606.6|604.2|606.41|604.01|0
1631260010000|2021-09-10 07:46:50|606.6|604.2|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260020000|2021-09-10 07:47:00|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260030000|2021-09-10 07:47:10|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1631260040000|2021-09-10 07:47:20|606.6|604.2|606.69|604.29|606.79|604.39|606.6|604.2|0
1631260050000|2021-09-10 07:47:30|606.6|604.2|606.41|604.01|606.6|604.2|606.41|604.01|0
1631260060000|2021-09-10 07:47:40|606.21|603.81|606.6|604.2|606.6|604.2|606.21|603.81|0
1631260070000|2021-09-10 07:47:50|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1631260080000|2021-09-10 07:48:00|606.5|604.1|606.5|604.1|606.6|604.2|606.5|604.1|0
1631260090000|2021-09-10 07:48:10|606.41|604.01|606.41|604.01|606.5|604.1|606.41|604.01|0
1631260100000|2021-09-10 07:48:20|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260120000|2021-09-10 07:48:40|606.5|604.1|606.6|604.2|606.6|604.2|606.41|604.01|0
1631260130000|2021-09-10 07:48:50|606.69|604.29|606.69|604.29|606.69|604.29|606.69|604.29|0
1631260140000|2021-09-10 07:49:00|606.79|604.39|607.18|604.78|607.18|604.78|606.79|604.39|0
1631260150000|2021-09-10 07:49:10|606.99|604.59|606.99|604.59|606.99|604.59|606.99|604.59|0
1631260170000|2021-09-10 07:49:30|606.79|604.39|606.6|604.2|606.79|604.39|606.6|604.2|0
1631260180000|2021-09-10 07:49:40|606.69|604.29|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260190000|2021-09-10 07:49:50|606.6|604.2|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260200000|2021-09-10 07:50:00|606.6|604.2|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260240000|2021-09-10 07:50:40|606.89|604.49|606.79|604.39|606.89|604.49|606.79|604.39|0
1631260260000|2021-09-10 07:51:00|606.99|604.59|606.99|604.59|606.99|604.59|606.99|604.59|0
1631260270000|2021-09-10 07:51:10|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1631260290000|2021-09-10 07:51:30|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260320000|2021-09-10 07:52:00|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1631260330000|2021-09-10 07:52:10|606.6|604.2|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260350000|2021-09-10 07:52:30|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260360000|2021-09-10 07:52:40|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1631260370000|2021-09-10 07:52:50|606.5|604.1|606.6|604.2|606.6|604.2|606.41|604.01|0
1631260380000|2021-09-10 07:53:00|606.41|604.01|606.6|604.2|606.6|604.2|606.41|604.01|0
1631260390000|2021-09-10 07:53:10|606.41|604.01|606.6|604.2|606.6|604.2|606.41|604.01|0
1631260400000|2021-09-10 07:53:20|606.5|604.1|606.5|604.1|606.5|604.1|606.5|604.1|0
1631260410000|2021-09-10 07:53:30|606.41|604.01|606.6|604.2|606.6|604.2|606.41|604.01|0
1631260420000|2021-09-10 07:53:40|606.41|604.01|606.41|604.01|606.6|604.2|606.41|604.01|0
1631260430000|2021-09-10 07:53:50|606.6|604.2|606.41|604.01|606.6|604.2|606.41|604.01|0
1631260440000|2021-09-10 07:54:00|606.6|604.2|606.41|604.01|606.6|604.2|606.41|604.01|0
1631260450000|2021-09-10 07:54:10|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260460000|2021-09-10 07:54:20|606.6|604.2|606.4|604|606.6|604.2|606.4|604|0
1631260470000|2021-09-10 07:54:30|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631260480000|2021-09-10 07:54:40|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1631260490000|2021-09-10 07:54:50|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631260500000|2021-09-10 07:55:00|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260510000|2021-09-10 07:55:10|606.21|603.81|606.21|603.81|606.4|604|606.21|603.81|0
1631260520000|2021-09-10 07:55:20|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260530000|2021-09-10 07:55:30|606.21|603.81|606.21|603.81|606.4|604|606.21|603.81|0
1631260540000|2021-09-10 07:55:40|606.3|603.9|606.4|604|606.4|604|606.3|603.9|0
1631260560000|2021-09-10 07:56:00|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260600000|2021-09-10 07:56:40|606.5|604.1|606.5|604.1|606.5|604.1|606.5|604.1|0
1631260610000|2021-09-10 07:56:50|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260620000|2021-09-10 07:57:00|606.6|604.2|606.79|604.39|606.79|604.39|606.6|604.2|0
1631260630000|2021-09-10 07:57:10|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260650000|2021-09-10 07:57:30|606.5|604.1|606.6|604.2|606.6|604.2|606.5|604.1|0
1631260670000|2021-09-10 07:57:50|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631260680000|2021-09-10 07:58:00|606.02|603.62|606.4|604|606.4|604|606.02|603.62|0
1631260690000|2021-09-10 07:58:10|606.3|603.9|606.4|604|606.4|604|606.3|603.9|0
1631260700000|2021-09-10 07:58:20|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260710000|2021-09-10 07:58:30|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260720000|2021-09-10 07:58:40|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260730000|2021-09-10 07:58:50|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260740000|2021-09-10 07:59:00|606.5|604.1|606.4|604|606.6|604.2|606.4|604|0
1631260750000|2021-09-10 07:59:10|606.5|604.1|606.21|603.81|606.6|604.2|606.21|603.81|0
1631260760000|2021-09-10 07:59:20|606.6|604.2|606.6|604.2|606.6|604.2|606.6|604.2|0
1631260770000|2021-09-10 07:59:30|606.5|604.1|606.6|604.2|606.6|604.2|606.5|604.1|0
1631260780000|2021-09-10 07:59:40|606.4|604|606.6|604.2|606.6|604.2|606.4|604|0
1631260820000|2021-09-10 08:00:20|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631260830000|2021-09-10 08:00:30|606.11|603.71|606.21|603.81|606.21|603.81|606.11|603.71|0
1631260840000|2021-09-10 08:00:40|606.3|603.9|606.21|603.81|606.3|603.9|606.02|603.62|0
1631260850000|2021-09-10 08:00:50|606.4|604|606.21|603.81|606.4|604|606.21|603.81|0
1631260860000|2021-09-10 08:01:00|606.4|604|606.3|603.9|606.4|604|606.3|603.9|0
1631260870000|2021-09-10 08:01:10|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631260880000|2021-09-10 08:01:20|606.4|604|606.4|604|606.4|604|606.4|604|0
1631260890000|2021-09-10 08:01:30|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1631260900000|2021-09-10 08:01:40|606.79|604.39|606.98|604.58|606.98|604.58|606.79|604.39|0
1631260910000|2021-09-10 08:01:50|606.79|604.39|606.79|604.39|606.98|604.58|606.79|604.39|0
1631260920000|2021-09-10 08:02:00|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631260930000|2021-09-10 08:02:10|606.79|604.39|606.21|603.81|606.79|604.39|606.21|603.81|0
1631260940000|2021-09-10 08:02:20|606.02|603.62|606.21|603.81|606.21|603.81|606.02|603.62|0
1631260950000|2021-09-10 08:02:30|606.4|604|606.4|604|606.59|604.19|606.4|604|0
1631260960000|2021-09-10 08:02:40|606.21|603.81|606.59|604.19|606.59|604.19|606.21|603.81|0
1631260980000|2021-09-10 08:03:00|606.4|604|606.4|604|606.4|604|606.4|604|0
1631261000000|2021-09-10 08:03:20|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1631261010000|2021-09-10 08:03:30|606.4|604|606.4|604|606.4|604|606.4|604|0
1631261040000|2021-09-10 08:04:00|606.21|603.81|606.4|604|606.4|604|606.21|603.81|0
1631261050000|2021-09-10 08:04:10|606.3|603.9|606.3|603.9|606.3|603.9|606.3|603.9|0
1631261060000|2021-09-10 08:04:20|606.4|604|606.4|604|606.4|604|606.3|603.9|0
1631261070000|2021-09-10 08:04:30|606.21|603.81|606.3|603.9|606.4|604|606.21|603.81|0
1631261080000|2021-09-10 08:04:40|606.4|604|606.4|604|606.4|604|606.21|603.81|0
1631261090000|2021-09-10 08:04:50|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631261100000|2021-09-10 08:05:00|606.4|604|606.4|604|606.4|604|606.4|604|0
1631261110000|2021-09-10 08:05:10|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1631261130000|2021-09-10 08:05:30|606.01|603.61|606.21|603.81|606.21|603.81|606.01|603.61|0
1631261140000|2021-09-10 08:05:40|606.4|604|606.4|604|606.59|604.19|606.4|604|0
1631261160000|2021-09-10 08:06:00|606.59|604.19|606.59|604.19|606.59|604.19|606.4|604|0
1631261170000|2021-09-10 08:06:10|606.49|604.09|606.59|604.19|606.59|604.19|606.49|604.09|0
1631261190000|2021-09-10 08:06:30|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1631261210000|2021-09-10 08:06:50|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631261220000|2021-09-10 08:07:00|607.17|604.77|606.98|604.58|607.17|604.77|606.98|604.58|0
1631261230000|2021-09-10 08:07:10|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261240000|2021-09-10 08:07:20|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631261250000|2021-09-10 08:07:30|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261280000|2021-09-10 08:08:00|607.37|604.97|607.37|604.97|607.37|604.97|607.17|604.77|0
1631261290000|2021-09-10 08:08:10|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631261310000|2021-09-10 08:08:30|607.56|605.16|607.75|605.35|607.75|605.35|607.56|605.16|0
1631261320000|2021-09-10 08:08:40|607.94|605.54|607.84|605.44|607.94|605.54|607.84|605.44|0
1631261330000|2021-09-10 08:08:50|607.75|605.35|607.75|605.35|607.75|605.35|607.56|605.16|0
1631261340000|2021-09-10 08:09:00|607.56|605.16|607.17|604.77|607.56|605.16|607.17|604.77|0
1631261350000|2021-09-10 08:09:10|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631261360000|2021-09-10 08:09:20|607.17|604.77|607.36|604.96|607.36|604.96|607.17|604.77|0
1631261380000|2021-09-10 08:09:40|607.56|605.16|607.36|604.96|607.56|605.16|607.36|604.96|0
1631261390000|2021-09-10 08:09:50|607.56|605.16|607.65|605.25|607.75|605.35|607.56|605.16|0
1631261400000|2021-09-10 08:10:00|607.56|605.16|607.56|605.16|607.56|605.16|607.36|604.96|0
1631261410000|2021-09-10 08:10:10|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631261420000|2021-09-10 08:10:20|607.26|604.86|607.36|604.96|607.36|604.96|607.26|604.86|0
1631261430000|2021-09-10 08:10:30|607.56|605.16|607.36|604.96|607.56|605.16|607.36|604.96|0
1631261440000|2021-09-10 08:10:40|607.17|604.77|607.36|604.96|607.36|604.96|607.17|604.77|0
1631261450000|2021-09-10 08:10:50|607.17|604.77|606.98|604.58|607.17|604.77|606.98|604.58|0
1631261460000|2021-09-10 08:11:00|607.17|604.77|606.98|604.58|607.17|604.77|606.98|604.58|0
1631261470000|2021-09-10 08:11:10|607.17|604.77|607.17|604.77|607.36|604.96|607.17|604.77|0
1631261480000|2021-09-10 08:11:20|606.98|604.58|607.17|604.77|607.36|604.96|606.98|604.58|0
1631261490000|2021-09-10 08:11:30|607.26|604.86|607.17|604.77|607.26|604.86|607.17|604.77|0
1631261500000|2021-09-10 08:11:40|607.36|604.96|607.26|604.86|607.36|604.96|607.26|604.86|0
1631261510000|2021-09-10 08:11:50|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261520000|2021-09-10 08:12:00|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631261550000|2021-09-10 08:12:30|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631261580000|2021-09-10 08:13:00|607.07|604.67|607.17|604.77|607.17|604.77|607.07|604.67|0
1631261600000|2021-09-10 08:13:20|606.98|604.58|606.98|604.58|607.17|604.77|606.98|604.58|0
1631261610000|2021-09-10 08:13:30|606.78|604.38|606.98|604.58|606.98|604.58|606.78|604.38|0
1631261630000|2021-09-10 08:13:50|606.78|604.38|606.98|604.58|606.98|604.58|606.78|604.38|0
1631261640000|2021-09-10 08:14:00|606.78|604.38|606.59|604.19|606.78|604.38|606.59|604.19|0
1631261650000|2021-09-10 08:14:10|606.4|604|606.4|604|606.4|604|606.4|604|0
1631261670000|2021-09-10 08:14:30|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1631261680000|2021-09-10 08:14:40|606.78|604.38|606.59|604.19|606.78|604.38|606.59|604.19|0
1631261700000|2021-09-10 08:15:00|606.78|604.38|606.98|604.58|606.98|604.58|606.78|604.38|0
1631261740000|2021-09-10 08:15:40|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261750000|2021-09-10 08:15:50|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631261760000|2021-09-10 08:16:00|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631261780000|2021-09-10 08:16:20|607.17|604.77|607.36|604.96|607.36|604.96|607.17|604.77|0
1631261790000|2021-09-10 08:16:30|607.17|604.77|606.97|604.57|607.17|604.77|606.97|604.57|0
1631261800000|2021-09-10 08:16:40|607.17|604.77|606.97|604.57|607.17|604.77|606.97|604.57|0
1631261810000|2021-09-10 08:16:50|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261830000|2021-09-10 08:17:10|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631261850000|2021-09-10 08:17:30|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261860000|2021-09-10 08:17:40|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631261880000|2021-09-10 08:18:00|606.97|604.57|606.97|604.57|606.97|604.57|606.97|604.57|0
1631261890000|2021-09-10 08:18:10|607.17|604.77|606.97|604.57|607.17|604.77|606.97|604.57|0
1631261900000|2021-09-10 08:18:20|606.78|604.38|606.97|604.57|606.97|604.57|606.78|604.38|0
1631261920000|2021-09-10 08:18:40|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631261930000|2021-09-10 08:18:50|606.97|604.57|607.17|604.77|607.17|604.77|606.97|604.57|0
1631261940000|2021-09-10 08:19:00|606.97|604.57|606.97|604.57|606.97|604.57|606.97|604.57|0
1631261970000|2021-09-10 08:19:30|607.07|604.67|606.97|604.57|607.07|604.67|606.97|604.57|0
1631261980000|2021-09-10 08:19:40|606.78|604.38|606.87|604.47|606.87|604.47|606.78|604.38|0
1631261990000|2021-09-10 08:19:50|606.78|604.38|606.97|604.57|606.97|604.57|606.78|604.38|0
1631262000000|2021-09-10 08:20:00|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631262030000|2021-09-10 08:20:30|606.97|604.57|606.97|604.57|606.97|604.57|606.97|604.57|0
1631262070000|2021-09-10 08:21:10|607.17|604.77|607.17|604.77|607.17|604.77|606.97|604.57|0
1631262090000|2021-09-10 08:21:30|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631262100000|2021-09-10 08:21:40|607.36|604.96|607.17|604.77|607.36|604.96|607.17|604.77|0
1631262180000|2021-09-10 08:23:00|607.26|604.86|607.17|604.77|607.26|604.86|607.17|604.77|0
1631262190000|2021-09-10 08:23:10|607.26|604.86|607.17|604.77|607.26|604.86|607.17|604.77|0
1631262210000|2021-09-10 08:23:30|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1631262240000|2021-09-10 08:24:00|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631262250000|2021-09-10 08:24:10|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631262280000|2021-09-10 08:24:40|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631262290000|2021-09-10 08:24:50|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631262300000|2021-09-10 08:25:00|607.36|604.96|607.55|605.15|607.55|605.15|607.36|604.96|0
1631262330000|2021-09-10 08:25:30|607.45|605.05|607.55|605.15|607.55|605.15|607.36|604.96|0
1631262350000|2021-09-10 08:25:50|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631262370000|2021-09-10 08:26:10|607.45|605.05|607.36|604.96|607.55|605.15|607.36|604.96|0
1631262380000|2021-09-10 08:26:20|607.45|605.05|607.36|604.96|607.45|605.05|607.36|604.96|0
1631262400000|2021-09-10 08:26:40|607.55|605.15|607.36|604.96|607.55|605.15|607.36|604.96|0
1631262420000|2021-09-10 08:27:00|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631262430000|2021-09-10 08:27:10|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631262460000|2021-09-10 08:27:40|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1631262470000|2021-09-10 08:27:50|607.36|604.96|607.36|604.96|607.36|604.96|607.16|604.76|0
1631262520000|2021-09-10 08:28:40|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1631262540000|2021-09-10 08:29:00|607.06|604.66|607.06|604.66|607.06|604.66|607.06|604.66|0
1631262550000|2021-09-10 08:29:10|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1631262560000|2021-09-10 08:29:20|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631262580000|2021-09-10 08:29:40|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1631262590000|2021-09-10 08:29:50|607.36|604.96|607.55|605.15|607.55|605.15|607.36|604.96|0
1631262600000|2021-09-10 08:30:00|607.45|605.05|607.55|605.15|607.55|605.15|607.45|605.05|0
1631262610000|2021-09-10 08:30:10|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1631262620000|2021-09-10 08:30:20|607.94|605.54|607.94|605.54|607.94|605.54|607.94|605.54|0
1631262630000|2021-09-10 08:30:30|607.74|605.34|608.13|605.73|608.13|605.73|607.74|605.34|0
1631262640000|2021-09-10 08:30:40|608.52|606.12|608.13|605.73|608.52|606.12|608.13|605.73|0
1631262650000|2021-09-10 08:30:50|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1631262660000|2021-09-10 08:31:00|608.52|606.12|608.52|606.12|608.52|606.12|608.32|605.92|0
1631262670000|2021-09-10 08:31:10|608.61|606.21|608.71|606.31|608.71|606.31|608.61|606.21|0
1631262690000|2021-09-10 08:31:30|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631262700000|2021-09-10 08:31:40|608.51|606.11|608.9|606.5|608.9|606.5|608.51|606.11|0
1631262710000|2021-09-10 08:31:50|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631262720000|2021-09-10 08:32:00|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631262750000|2021-09-10 08:32:30|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631262760000|2021-09-10 08:32:40|608.61|606.21|608.13|605.73|608.61|606.21|608.13|605.73|0
1631262770000|2021-09-10 08:32:50|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1631262780000|2021-09-10 08:33:00|608.51|606.11|608.51|606.11|608.51|606.11|608.32|605.92|0
1631262790000|2021-09-10 08:33:10|608.61|606.21|608.51|606.11|608.61|606.21|608.51|606.11|0
1631262810000|2021-09-10 08:33:30|608.32|605.92|608.32|605.92|608.32|605.92|608.22|605.82|0
1631262820000|2021-09-10 08:33:40|608.13|605.73|608.13|605.73|608.32|605.92|608.13|605.73|0
1631262830000|2021-09-10 08:33:50|607.93|605.53|608.03|605.63|608.13|605.73|607.93|605.53|0
1631262840000|2021-09-10 08:34:00|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631262850000|2021-09-10 08:34:10|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631262860000|2021-09-10 08:34:20|608.13|605.73|608.13|605.73|608.13|605.73|607.93|605.53|0
1631262890000|2021-09-10 08:34:50|608.32|605.92|608.51|606.11|608.51|606.11|608.32|605.92|0
1631262900000|2021-09-10 08:35:00|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631262910000|2021-09-10 08:35:10|608.51|606.11|608.71|606.31|608.71|606.31|608.51|606.11|0
1631262920000|2021-09-10 08:35:20|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631262930000|2021-09-10 08:35:30|608.71|606.31|608.51|606.11|608.71|606.31|608.32|605.92|0
1631262940000|2021-09-10 08:35:40|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631262950000|2021-09-10 08:35:50|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631262960000|2021-09-10 08:36:00|608.8|606.4|608.71|606.31|608.9|606.5|608.71|606.31|0
1631262970000|2021-09-10 08:36:10|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631262980000|2021-09-10 08:36:20|608.32|605.92|608.51|606.11|608.51|606.11|608.32|605.92|0
1631262990000|2021-09-10 08:36:30|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631263000000|2021-09-10 08:36:40|608.8|606.4|608.71|606.31|608.9|606.5|608.71|606.31|0
1631263010000|2021-09-10 08:36:50|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631263020000|2021-09-10 08:37:00|608.8|606.4|608.9|606.5|608.9|606.5|608.8|606.4|0
1631263030000|2021-09-10 08:37:10|608.8|606.4|608.9|606.5|608.9|606.5|608.8|606.4|0
1631263040000|2021-09-10 08:37:20|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631263080000|2021-09-10 08:38:00|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631263120000|2021-09-10 08:38:40|609.09|606.69|609.09|606.69|609.09|606.69|608.9|606.5|0
1631263130000|2021-09-10 08:38:50|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631263140000|2021-09-10 08:39:00|609.09|606.69|609.09|606.69|609.09|606.69|608.9|606.5|0
1631263150000|2021-09-10 08:39:10|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1631263160000|2021-09-10 08:39:20|608.71|606.31|608.7|606.3|608.71|606.31|608.7|606.3|0
1631263170000|2021-09-10 08:39:30|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631263180000|2021-09-10 08:39:40|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631263190000|2021-09-10 08:39:50|608.51|606.11|608.7|606.3|608.7|606.3|608.51|606.11|0
1631263200000|2021-09-10 08:40:00|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631263210000|2021-09-10 08:40:10|608.7|606.3|608.51|606.11|608.7|606.3|608.51|606.11|0
1631263220000|2021-09-10 08:40:20|608.7|606.3|608.7|606.3|608.7|606.3|608.51|606.11|0
1631263230000|2021-09-10 08:40:30|609.09|606.69|608.9|606.5|609.09|606.69|608.9|606.5|0
1631263240000|2021-09-10 08:40:40|609.09|606.69|608.7|606.3|609.09|606.69|608.7|606.3|0
1631263250000|2021-09-10 08:40:50|608.8|606.4|608.7|606.3|608.9|606.5|608.7|606.3|0
1631263260000|2021-09-10 08:41:00|608.8|606.4|608.9|606.5|608.9|606.5|608.8|606.4|0
1631263280000|2021-09-10 08:41:20|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631263290000|2021-09-10 08:41:30|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631263310000|2021-09-10 08:41:50|608.32|605.92|608.51|606.11|608.51|606.11|608.32|605.92|0
1631263320000|2021-09-10 08:42:00|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631263350000|2021-09-10 08:42:30|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631263370000|2021-09-10 08:42:50|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631263390000|2021-09-10 08:43:10|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631263430000|2021-09-10 08:43:50|609.09|606.69|608.9|606.5|609.09|606.69|608.9|606.5|0
1631263440000|2021-09-10 08:44:00|609.09|606.69|609.28|606.88|609.28|606.88|609.09|606.69|0
1631263450000|2021-09-10 08:44:10|609.09|606.69|609.48|607.08|609.48|607.08|609.09|606.69|0
1631263460000|2021-09-10 08:44:20|609.28|606.88|609.48|607.08|609.48|607.08|609.28|606.88|0
1631263470000|2021-09-10 08:44:30|609.28|606.88|609.28|606.88|609.28|606.88|609.28|606.88|0
1631263480000|2021-09-10 08:44:40|609.48|607.08|609.48|607.08|609.48|607.08|609.48|607.08|0
1631263500000|2021-09-10 08:45:00|609.57|607.17|609.67|607.27|609.67|607.27|609.57|607.17|0
1631263530000|2021-09-10 08:45:30|609.86|607.46|609.86|607.46|609.86|607.46|609.86|607.46|0
1631263580000|2021-09-10 08:46:20|609.67|607.27|609.86|607.46|609.86|607.46|609.67|607.27|0
1631263590000|2021-09-10 08:46:30|609.67|607.27|609.67|607.27|609.67|607.27|609.67|607.27|0
1631263600000|2021-09-10 08:46:40|609.48|607.08|609.18|606.78|609.67|607.27|609.18|606.78|0
1631263620000|2021-09-10 08:47:00|609.28|606.88|609.18|606.78|609.28|606.88|609.18|606.78|0
1631263640000|2021-09-10 08:47:20|608.99|606.59|608.8|606.4|608.99|606.59|608.8|606.4|0
1631263660000|2021-09-10 08:47:40|608.6|606.2|608.8|606.4|608.8|606.4|608.6|606.2|0
1631263680000|2021-09-10 08:48:00|608.89|606.49|608.89|606.49|608.89|606.49|608.89|606.49|0
1631263690000|2021-09-10 08:48:10|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631263710000|2021-09-10 08:48:30|608.8|606.4|608.8|606.4|608.99|606.59|608.8|606.4|0
1631263720000|2021-09-10 08:48:40|608.99|606.59|608.99|606.59|608.99|606.59|608.8|606.4|0
1631263760000|2021-09-10 08:49:20|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631263770000|2021-09-10 08:49:30|608.99|606.59|609.18|606.78|609.18|606.78|608.99|606.59|0
1631263780000|2021-09-10 08:49:40|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631263790000|2021-09-10 08:49:50|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631263800000|2021-09-10 08:50:00|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631263810000|2021-09-10 08:50:10|609.57|607.17|609.38|606.98|609.57|607.17|609.38|606.98|0
1631263840000|2021-09-10 08:50:40|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631263850000|2021-09-10 08:50:50|609.38|606.98|609.38|606.98|609.38|606.98|609.38|606.98|0
1631263870000|2021-09-10 08:51:10|609.57|607.17|609.57|607.17|609.57|607.17|609.57|607.17|0
1631263890000|2021-09-10 08:51:30|609.76|607.36|609.76|607.36|609.76|607.36|609.76|607.36|0
1631263900000|2021-09-10 08:51:40|609.57|607.17|608.99|606.59|609.57|607.17|608.99|606.59|0
1631263910000|2021-09-10 08:51:50|609.08|606.68|609.18|606.78|609.18|606.78|609.08|606.68|0
1631263920000|2021-09-10 08:52:00|609.08|606.68|609.18|606.78|609.18|606.78|608.99|606.59|0
1631263930000|2021-09-10 08:52:10|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631263960000|2021-09-10 08:52:40|608.89|606.49|608.79|606.39|608.89|606.49|608.79|606.39|0
1631263970000|2021-09-10 08:52:50|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631263980000|2021-09-10 08:53:00|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631264000000|2021-09-10 08:53:20|608.89|606.49|608.99|606.59|608.99|606.59|608.89|606.49|0
1631264010000|2021-09-10 08:53:30|608.79|606.39|608.99|606.59|608.99|606.59|608.79|606.39|0
1631264030000|2021-09-10 08:53:50|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631264070000|2021-09-10 08:54:30|609.37|606.97|609.37|606.97|609.37|606.97|609.37|606.97|0
1631264080000|2021-09-10 08:54:40|609.18|606.78|609.37|606.97|609.37|606.97|609.18|606.78|0
1631264090000|2021-09-10 08:54:50|609.27|606.87|609.18|606.78|609.27|606.87|609.18|606.78|0
1631264100000|2021-09-10 08:55:00|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631264120000|2021-09-10 08:55:20|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631264130000|2021-09-10 08:55:30|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1631264140000|2021-09-10 08:55:40|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631264260000|2021-09-10 08:57:40|609.37|606.97|609.18|606.78|609.37|606.97|609.18|606.78|0
1631264290000|2021-09-10 08:58:10|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1631264300000|2021-09-10 08:58:20|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631264330000|2021-09-10 08:58:50|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1631264390000|2021-09-10 08:59:50|609.18|606.78|609.18|606.78|609.18|606.78|609.18|606.78|0
1631264420000|2021-09-10 09:00:20|609.08|606.68|609.18|606.78|609.18|606.78|609.08|606.68|0
1631264430000|2021-09-10 09:00:30|609.08|606.68|609.18|606.78|609.18|606.78|609.08|606.68|0
1631264440000|2021-09-10 09:00:40|609.08|606.68|609.18|606.78|609.18|606.78|609.08|606.68|0
1631264460000|2021-09-10 09:01:00|608.98|606.58|608.79|606.39|608.98|606.58|608.79|606.39|0
1631264470000|2021-09-10 09:01:10|608.6|606.2|608.79|606.39|608.79|606.39|608.6|606.2|0
1631264480000|2021-09-10 09:01:20|608.6|606.2|608.6|606.2|608.6|606.2|608.6|606.2|0
1631264490000|2021-09-10 09:01:30|608.69|606.29|608.79|606.39|608.79|606.39|608.69|606.29|0
1631264510000|2021-09-10 09:01:50|608.98|606.58|608.79|606.39|608.98|606.58|608.79|606.39|0
1631264540000|2021-09-10 09:02:20|608.98|606.58|608.98|606.58|609.18|606.78|608.98|606.58|0
1631264630000|2021-09-10 09:03:50|609.18|606.78|609.18|606.78|609.18|606.78|608.98|606.58|0
1631264650000|2021-09-10 09:04:10|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1631264660000|2021-09-10 09:04:20|609.18|606.78|609.18|606.78|609.18|606.78|609.07|606.67|0
1631264670000|2021-09-10 09:04:30|608.98|606.58|609.18|606.78|609.18|606.78|608.98|606.58|0
1631264680000|2021-09-10 09:04:40|608.98|606.58|608.98|606.58|608.98|606.58|608.98|606.58|0
1631264750000|2021-09-10 09:05:50|608.79|606.39|608.79|606.39|608.79|606.39|608.79|606.39|0
1631264850000|2021-09-10 09:07:30|608.59|606.19|608.79|606.39|608.79|606.39|608.59|606.19|0
1631264890000|2021-09-10 09:08:10|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1631264940000|2021-09-10 09:09:00|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631264950000|2021-09-10 09:09:10|608.79|606.39|608.59|606.19|608.79|606.39|608.59|606.19|0
1631264960000|2021-09-10 09:09:20|608.4|606|608.4|606|608.4|606|608.4|606|0
1631264970000|2021-09-10 09:09:30|608.59|606.19|608.4|606|608.59|606.19|608.4|606|0
1631265000000|2021-09-10 09:10:00|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1631265010000|2021-09-10 09:10:10|608.4|606|608.4|606|608.49|606.09|608.4|606|0
1631265060000|2021-09-10 09:11:00|608.3|605.9|608.2|605.8|608.3|605.9|608.2|605.8|0
1631265070000|2021-09-10 09:11:10|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631265080000|2021-09-10 09:11:20|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1631265090000|2021-09-10 09:11:30|607.91|605.51|608.01|605.61|608.01|605.61|607.82|605.42|0
1631265120000|2021-09-10 09:12:00|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265130000|2021-09-10 09:12:10|608.1|605.7|608.01|605.61|608.2|605.8|608.01|605.61|0
1631265140000|2021-09-10 09:12:20|608.1|605.7|608.2|605.8|608.2|605.8|608.1|605.7|0
1631265150000|2021-09-10 09:12:30|608.1|605.7|608.2|605.8|608.2|605.8|608.1|605.7|0
1631265170000|2021-09-10 09:12:50|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1631265180000|2021-09-10 09:13:00|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631265190000|2021-09-10 09:13:10|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265200000|2021-09-10 09:13:20|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631265210000|2021-09-10 09:13:30|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265220000|2021-09-10 09:13:40|608.4|606|608.4|606|608.4|606|608.4|606|0
1631265250000|2021-09-10 09:14:10|608.2|605.8|608.4|606|608.4|606|608.2|605.8|0
1631265260000|2021-09-10 09:14:20|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265270000|2021-09-10 09:14:30|608.01|605.61|608.01|605.61|608.1|605.7|608.01|605.61|0
1631265280000|2021-09-10 09:14:40|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265290000|2021-09-10 09:14:50|608.01|605.61|608.2|605.8|608.2|605.8|608.01|605.61|0
1631265300000|2021-09-10 09:15:00|608.1|605.7|608.2|605.8|608.2|605.8|608.01|605.61|0
1631265310000|2021-09-10 09:15:10|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631265320000|2021-09-10 09:15:20|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1631265380000|2021-09-10 09:16:20|608.4|606|608.2|605.8|608.4|606|608.2|605.8|0
1631265390000|2021-09-10 09:16:30|608.01|605.61|608.01|605.61|608.01|605.61|608.01|605.61|0
1631265400000|2021-09-10 09:16:40|607.82|605.42|607.91|605.51|607.91|605.51|607.82|605.42|0
1631265410000|2021-09-10 09:16:50|607.82|605.42|607.82|605.42|607.82|605.42|607.82|605.42|0
1631265430000|2021-09-10 09:17:10|607.81|605.41|607.81|605.41|607.81|605.41|607.81|605.41|0
1631265440000|2021-09-10 09:17:20|607.62|605.22|607.81|605.41|607.81|605.41|607.62|605.22|0
1631265460000|2021-09-10 09:17:40|607.71|605.31|607.81|605.41|607.81|605.41|607.71|605.31|0
1631265470000|2021-09-10 09:17:50|607.71|605.31|607.43|605.03|607.81|605.41|607.43|605.03|0
1631265480000|2021-09-10 09:18:00|607.52|605.12|607.62|605.22|607.62|605.22|607.52|605.12|0
1631265530000|2021-09-10 09:18:50|607.81|605.41|607.62|605.22|607.81|605.41|607.62|605.22|0
1631265560000|2021-09-10 09:19:20|607.43|605.03|607.62|605.22|607.62|605.22|607.43|605.03|0
1631265600000|2021-09-10 09:20:00|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1631265610000|2021-09-10 09:20:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631265640000|2021-09-10 09:20:40|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1631265650000|2021-09-10 09:20:50|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631265720000|2021-09-10 09:22:00|607.81|605.41|607.81|605.41|607.81|605.41|607.81|605.41|0
1631265730000|2021-09-10 09:22:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631265840000|2021-09-10 09:24:00|607.43|605.03|607.43|605.03|607.43|605.03|607.43|605.03|0
1631265850000|2021-09-10 09:24:10|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1631265880000|2021-09-10 09:24:40|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631265890000|2021-09-10 09:24:50|607.04|604.64|607.42|605.02|607.42|605.02|607.04|604.64|0
1631265910000|2021-09-10 09:25:10|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631266010000|2021-09-10 09:26:50|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1631266030000|2021-09-10 09:27:10|607.23|604.83|607.42|605.02|607.42|605.02|607.23|604.83|0
1631266050000|2021-09-10 09:27:30|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631266060000|2021-09-10 09:27:40|607.42|605.02|607.42|605.02|607.42|605.02|607.42|605.02|0
1631266090000|2021-09-10 09:28:10|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266100000|2021-09-10 09:28:20|607.42|605.02|607.42|605.02|607.42|605.02|607.23|604.83|0
1631266110000|2021-09-10 09:28:30|607.23|604.83|607.04|604.64|607.23|604.83|607.04|604.64|0
1631266130000|2021-09-10 09:28:50|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266150000|2021-09-10 09:29:10|607.32|604.92|607.32|604.92|607.32|604.92|607.32|604.92|0
1631266160000|2021-09-10 09:29:20|607.42|605.02|607.23|604.83|607.42|605.02|607.23|604.83|0
1631266170000|2021-09-10 09:29:30|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1631266200000|2021-09-10 09:30:00|606.84|604.44|607.04|604.64|607.04|604.64|606.84|604.44|0
1631266220000|2021-09-10 09:30:20|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266240000|2021-09-10 09:30:40|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1631266280000|2021-09-10 09:31:20|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266320000|2021-09-10 09:32:00|607.03|604.63|607.23|604.83|607.23|604.83|607.03|604.63|0
1631266330000|2021-09-10 09:32:10|607.03|604.63|607.23|604.83|607.23|604.83|607.03|604.63|0
1631266430000|2021-09-10 09:33:50|607.42|605.02|607.42|605.02|607.42|605.02|607.23|604.83|0
1631266440000|2021-09-10 09:34:00|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266470000|2021-09-10 09:34:30|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1631266480000|2021-09-10 09:34:40|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266490000|2021-09-10 09:34:50|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1631266550000|2021-09-10 09:35:50|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266560000|2021-09-10 09:36:00|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1631266570000|2021-09-10 09:36:10|607.23|604.83|607.03|604.63|607.23|604.83|607.03|604.63|0
1631266580000|2021-09-10 09:36:20|607.23|604.83|607.23|604.83|607.23|604.83|607.23|604.83|0
1631266660000|2021-09-10 09:37:40|607.03|604.63|606.65|604.25|607.23|604.83|606.65|604.25|0
1631266670000|2021-09-10 09:37:50|606.84|604.44|606.84|604.44|606.84|604.44|606.84|604.44|0
1631266740000|2021-09-10 09:39:00|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631266750000|2021-09-10 09:39:10|606.84|604.44|606.84|604.44|606.84|604.44|606.84|604.44|0
1631266800000|2021-09-10 09:40:00|607.03|604.63|606.84|604.44|607.22|604.82|606.84|604.44|0
1631266930000|2021-09-10 09:42:10|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631266940000|2021-09-10 09:42:20|606.84|604.44|606.84|604.44|606.84|604.44|606.84|604.44|0
1631267010000|2021-09-10 09:43:30|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631267020000|2021-09-10 09:43:40|606.84|604.44|606.84|604.44|606.84|604.44|606.84|604.44|0
1631267050000|2021-09-10 09:44:10|607.03|604.63|607.03|604.63|607.03|604.63|607.03|604.63|0
1631267070000|2021-09-10 09:44:30|606.84|604.44|606.84|604.44|606.84|604.44|606.84|604.44|0
1631267110000|2021-09-10 09:45:10|606.93|604.53|607.03|604.63|607.03|604.63|606.93|604.53|0
1631267140000|2021-09-10 09:45:40|607.22|604.82|606.84|604.44|607.22|604.82|606.84|604.44|0
1631267180000|2021-09-10 09:46:20|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631267190000|2021-09-10 09:46:30|606.84|604.44|606.64|604.24|606.84|604.44|606.64|604.24|0
1631267200000|2021-09-10 09:46:40|606.83|604.43|606.83|604.43|606.83|604.43|606.83|604.43|0
1631267220000|2021-09-10 09:47:00|606.64|604.24|606.73|604.33|606.73|604.33|606.64|604.24|0
1631267230000|2021-09-10 09:47:10|606.64|604.24|606.64|604.24|606.64|604.24|606.64|604.24|0
1631267290000|2021-09-10 09:48:10|606.45|604.05|605.87|603.47|606.45|604.05|605.87|603.47|0
1631267300000|2021-09-10 09:48:20|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631267310000|2021-09-10 09:48:30|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631267320000|2021-09-10 09:48:40|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631267340000|2021-09-10 09:49:00|606.25|603.85|606.06|603.66|606.25|603.85|606.06|603.66|0
1631267360000|2021-09-10 09:49:20|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631267370000|2021-09-10 09:49:30|606.45|604.05|606.45|604.05|606.45|604.05|606.45|604.05|0
1631267380000|2021-09-10 09:49:40|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631267410000|2021-09-10 09:50:10|606.15|603.75|606.06|603.66|606.15|603.75|606.06|603.66|0
1631267420000|2021-09-10 09:50:20|605.67|603.27|605.87|603.47|605.87|603.47|605.67|603.27|0
1631267430000|2021-09-10 09:50:30|606.06|603.66|605.87|603.47|606.06|603.66|605.87|603.47|0
1631267440000|2021-09-10 09:50:40|606.06|603.66|606.06|603.66|606.06|603.66|605.87|603.47|0
1631267450000|2021-09-10 09:50:50|606.25|603.85|606.15|603.75|606.25|603.85|606.15|603.75|0
1631267460000|2021-09-10 09:51:00|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631267470000|2021-09-10 09:51:10|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631267480000|2021-09-10 09:51:20|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267490000|2021-09-10 09:51:30|606.06|603.66|605.87|603.47|606.06|603.66|605.87|603.47|0
1631267510000|2021-09-10 09:51:50|606.45|604.05|606.25|603.85|606.64|604.24|606.25|603.85|0
1631267550000|2021-09-10 09:52:30|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267600000|2021-09-10 09:53:20|606.45|604.05|606.25|603.85|606.45|604.05|606.25|603.85|0
1631267730000|2021-09-10 09:55:30|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267770000|2021-09-10 09:56:10|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267840000|2021-09-10 09:57:20|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267860000|2021-09-10 09:57:40|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267900000|2021-09-10 09:58:20|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1631267910000|2021-09-10 09:58:30|606.15|603.75|606.25|603.85|606.25|603.85|606.15|603.75|0
1631267930000|2021-09-10 09:58:50|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631267940000|2021-09-10 09:59:00|605.86|603.46|605.86|603.46|605.86|603.46|605.86|603.46|0
1631267960000|2021-09-10 09:59:20|606.06|603.66|605.86|603.46|606.25|603.85|605.86|603.46|0
1631268000000|2021-09-10 10:00:00|605.76|603.36|605.86|603.46|605.86|603.46|605.76|603.36|0
1631268060000|2021-09-10 10:01:00|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631268070000|2021-09-10 10:01:10|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1631268090000|2021-09-10 10:01:30|606.25|603.85|606.06|603.66|606.25|603.85|606.06|603.66|0
1631268110000|2021-09-10 10:01:50|606.15|603.75|606.05|603.65|606.15|603.75|606.05|603.65|0
1631268120000|2021-09-10 10:02:00|605.86|603.46|605.86|603.46|605.86|603.46|605.86|603.46|0
1631268130000|2021-09-10 10:02:10|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1631268140000|2021-09-10 10:02:20|605.86|603.46|605.86|603.46|605.86|603.46|605.67|603.27|0
1631268250000|2021-09-10 10:04:10|606.05|603.65|605.86|603.46|606.05|603.65|605.86|603.46|0
1631268410000|2021-09-10 10:06:50|605.95|603.55|606.05|603.65|606.05|603.65|605.95|603.55|0
1631268440000|2021-09-10 10:07:20|605.86|603.46|606.05|603.65|606.05|603.65|605.86|603.46|0
1631268450000|2021-09-10 10:07:30|605.95|603.55|605.86|603.46|605.95|603.55|605.86|603.46|0
1631268500000|2021-09-10 10:08:20|606.05|603.65|606.05|603.65|606.05|603.65|606.05|603.65|0
1631268550000|2021-09-10 10:09:10|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1631268570000|2021-09-10 10:09:30|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631268580000|2021-09-10 10:09:40|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631268590000|2021-09-10 10:09:50|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1631268600000|2021-09-10 10:10:00|606.44|604.04|606.44|604.04|606.44|604.04|606.24|603.84|0
1631268610000|2021-09-10 10:10:10|606.24|603.84|606.44|604.04|606.44|604.04|606.24|603.84|0
1631268640000|2021-09-10 10:10:40|606.63|604.23|607.21|604.81|607.21|604.81|606.63|604.23|0
1631268650000|2021-09-10 10:10:50|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631268670000|2021-09-10 10:11:10|606.63|604.23|606.44|604.04|606.63|604.23|606.44|604.04|0
1631268680000|2021-09-10 10:11:20|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631268690000|2021-09-10 10:11:30|606.72|604.32|606.72|604.32|606.72|604.32|606.72|604.32|0
1631268700000|2021-09-10 10:11:40|606.82|604.42|606.63|604.23|606.82|604.42|606.63|604.23|0
1631268720000|2021-09-10 10:12:00|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631268790000|2021-09-10 10:13:10|606.34|603.94|606.44|604.04|606.44|604.04|606.34|603.94|0
1631268830000|2021-09-10 10:13:50|606.63|604.23|606.82|604.42|606.82|604.42|606.63|604.23|0
1631268850000|2021-09-10 10:14:10|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631268860000|2021-09-10 10:14:20|606.82|604.42|606.63|604.23|606.82|604.42|606.63|604.23|0
1631268900000|2021-09-10 10:15:00|606.44|604.04|606.44|604.04|606.44|604.04|606.44|604.04|0
1631268920000|2021-09-10 10:15:20|606.53|604.13|606.53|604.13|606.53|604.13|606.44|604.04|0
1631268930000|2021-09-10 10:15:30|606.44|604.04|606.44|604.04|606.53|604.13|606.44|604.04|0
1631268940000|2021-09-10 10:15:40|606.53|604.13|606.44|604.04|606.53|604.13|606.44|604.04|0
1631268950000|2021-09-10 10:15:50|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631268960000|2021-09-10 10:16:00|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1631268970000|2021-09-10 10:16:10|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631269000000|2021-09-10 10:16:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631269010000|2021-09-10 10:16:50|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631269020000|2021-09-10 10:17:00|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631269080000|2021-09-10 10:18:00|606.91|604.51|606.82|604.42|606.91|604.51|606.82|604.42|0
1631269110000|2021-09-10 10:18:30|606.63|604.23|606.63|604.23|606.63|604.23|606.63|604.23|0
1631269130000|2021-09-10 10:18:50|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631269140000|2021-09-10 10:19:00|606.53|604.13|606.53|604.13|606.53|604.13|606.43|604.03|0
1631269150000|2021-09-10 10:19:10|606.63|604.23|606.82|604.42|606.82|604.42|606.63|604.23|0
1631269220000|2021-09-10 10:20:20|607.01|604.61|606.82|604.42|607.01|604.61|606.82|604.42|0
1631269320000|2021-09-10 10:22:00|606.91|604.51|607.01|604.61|607.01|604.61|606.91|604.51|0
1631269330000|2021-09-10 10:22:10|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631269350000|2021-09-10 10:22:30|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1631269400000|2021-09-10 10:23:20|607.21|604.81|607.21|604.81|607.21|604.81|607.21|604.81|0
1631269470000|2021-09-10 10:24:30|607.1|604.7|607.21|604.81|607.21|604.81|607.1|604.7|0
1631269490000|2021-09-10 10:24:50|607.1|604.7|607.1|604.7|607.1|604.7|607.1|604.7|0
1631269500000|2021-09-10 10:25:00|607.21|604.81|607.21|604.81|607.21|604.81|607.1|604.7|0
1631269510000|2021-09-10 10:25:10|607.01|604.61|607.21|604.81|607.21|604.81|607.01|604.61|0
1631269520000|2021-09-10 10:25:20|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1631269540000|2021-09-10 10:25:40|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1631269550000|2021-09-10 10:25:50|607.01|604.61|606.82|604.42|607.01|604.61|606.82|604.42|0
1631269770000|2021-09-10 10:29:30|607.01|604.61|607.01|604.61|607.01|604.61|607.01|604.61|0
1631269800000|2021-09-10 10:30:00|607.2|604.8|607.01|604.61|607.2|604.8|607.01|604.61|0
1631269820000|2021-09-10 10:30:20|606.82|604.42|606.82|604.42|606.91|604.51|606.82|604.42|0
1631269830000|2021-09-10 10:30:30|606.62|604.22|606.62|604.22|606.82|604.42|606.62|604.22|0
1631269850000|2021-09-10 10:30:50|606.52|604.12|606.62|604.22|606.62|604.22|606.52|604.12|0
1631269860000|2021-09-10 10:31:00|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1631269870000|2021-09-10 10:31:10|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631269890000|2021-09-10 10:31:30|606.43|604.03|606.62|604.22|606.62|604.22|606.43|604.03|0
1631269920000|2021-09-10 10:32:00|606.43|604.03|606.62|604.22|606.62|604.22|606.43|604.03|0
1631269940000|2021-09-10 10:32:20|606.43|604.03|606.62|604.22|606.62|604.22|606.43|604.03|0
1631269960000|2021-09-10 10:32:40|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631269970000|2021-09-10 10:32:50|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631269980000|2021-09-10 10:33:00|606.43|604.03|606.62|604.22|606.62|604.22|606.43|604.03|0
1631269990000|2021-09-10 10:33:10|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631270010000|2021-09-10 10:33:30|606.23|603.83|606.23|603.83|606.43|604.03|606.23|603.83|0
1631270020000|2021-09-10 10:33:40|606.04|603.64|606.04|603.64|606.04|603.64|605.85|603.45|0
1631270040000|2021-09-10 10:34:00|606.23|603.83|606.13|603.73|606.23|603.83|606.04|603.64|0
1631270050000|2021-09-10 10:34:10|606.04|603.64|606.04|603.64|606.23|603.83|606.04|603.64|0
1631270060000|2021-09-10 10:34:20|606.13|603.73|606.04|603.64|606.13|603.73|606.04|603.64|0
1631270100000|2021-09-10 10:35:00|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631270110000|2021-09-10 10:35:10|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631270120000|2021-09-10 10:35:20|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270140000|2021-09-10 10:35:40|606.52|604.12|606.43|604.03|606.62|604.22|606.43|604.03|0
1631270150000|2021-09-10 10:35:50|606.62|604.22|606.43|604.03|606.62|604.22|606.43|604.03|0
1631270160000|2021-09-10 10:36:00|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270170000|2021-09-10 10:36:10|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631270180000|2021-09-10 10:36:20|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1631270190000|2021-09-10 10:36:30|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270200000|2021-09-10 10:36:40|606.81|604.41|606.62|604.22|606.81|604.41|606.62|604.22|0
1631270210000|2021-09-10 10:36:50|606.71|604.31|606.81|604.41|606.81|604.41|606.71|604.31|0
1631270220000|2021-09-10 10:37:00|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270260000|2021-09-10 10:37:40|606.43|604.03|606.62|604.22|606.62|604.22|606.43|604.03|0
1631270310000|2021-09-10 10:38:30|606.33|603.93|606.33|603.93|606.33|603.93|606.33|603.93|0
1631270320000|2021-09-10 10:38:40|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1631270330000|2021-09-10 10:38:50|606.23|603.83|606.43|604.03|606.43|604.03|606.23|603.83|0
1631270350000|2021-09-10 10:39:10|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270360000|2021-09-10 10:39:20|606.52|604.12|606.62|604.22|606.62|604.22|606.52|604.12|0
1631270370000|2021-09-10 10:39:30|606.52|604.12|606.43|604.03|606.52|604.12|606.43|604.03|0
1631270400000|2021-09-10 10:40:00|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270410000|2021-09-10 10:40:10|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631270490000|2021-09-10 10:41:30|607|604.6|607|604.6|607|604.6|607|604.6|0
1631270510000|2021-09-10 10:41:50|606.81|604.41|606.81|604.41|607|604.6|606.81|604.41|0
1631270570000|2021-09-10 10:42:50|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270590000|2021-09-10 10:43:10|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631270620000|2021-09-10 10:43:40|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270640000|2021-09-10 10:44:00|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631270680000|2021-09-10 10:44:40|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270710000|2021-09-10 10:45:10|606.81|604.41|606.71|604.31|606.81|604.41|606.71|604.31|0
1631270720000|2021-09-10 10:45:20|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270750000|2021-09-10 10:45:50|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631270760000|2021-09-10 10:46:00|606.62|604.22|606.62|604.22|606.62|604.22|606.62|604.22|0
1631270800000|2021-09-10 10:46:40|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631270820000|2021-09-10 10:47:00|606.62|604.22|606.42|604.02|606.62|604.22|606.42|604.02|0
1631270920000|2021-09-10 10:48:40|606.32|603.92|606.42|604.02|606.42|604.02|606.32|603.92|0
1631270930000|2021-09-10 10:48:50|606.32|603.92|606.23|603.83|606.32|603.92|606.23|603.83|0
1631270940000|2021-09-10 10:49:00|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631270950000|2021-09-10 10:49:10|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631270980000|2021-09-10 10:49:40|606.61|604.21|606.81|604.41|606.81|604.41|606.61|604.21|0
1631271000000|2021-09-10 10:50:00|606.61|604.21|606.61|604.21|606.61|604.21|606.61|604.21|0
1631271010000|2021-09-10 10:50:10|606.42|604.02|606.42|604.02|606.42|604.02|606.42|604.02|0
1631271060000|2021-09-10 10:51:00|606.23|603.83|606.03|603.63|606.23|603.83|606.03|603.63|0
1631271070000|2021-09-10 10:51:10|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631271100000|2021-09-10 10:51:40|606.42|604.02|606.42|604.02|606.42|604.02|606.42|604.02|0
1631271120000|2021-09-10 10:52:00|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631271140000|2021-09-10 10:52:20|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631271150000|2021-09-10 10:52:30|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631271170000|2021-09-10 10:52:50|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631271180000|2021-09-10 10:53:00|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631271210000|2021-09-10 10:53:30|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1631271230000|2021-09-10 10:53:50|606.23|603.83|606.23|603.83|606.23|603.83|606.23|603.83|0
1631271240000|2021-09-10 10:54:00|606.42|604.02|606.42|604.02|606.42|604.02|606.42|604.02|0
1631271270000|2021-09-10 10:54:30|606.61|604.21|606.61|604.21|606.61|604.21|606.61|604.21|0
1631271290000|2021-09-10 10:54:50|606.81|604.41|606.81|604.41|606.81|604.41|606.81|604.41|0
1631271300000|2021-09-10 10:55:00|607|604.6|607|604.6|607|604.6|607|604.6|0
1631271340000|2021-09-10 10:55:40|606.8|604.4|607|604.6|607|604.6|606.8|604.4|0
1631271350000|2021-09-10 10:55:50|606.9|604.5|607|604.6|607|604.6|606.9|604.5|0
1631271420000|2021-09-10 10:57:00|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1631271440000|2021-09-10 10:57:20|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631271550000|2021-09-10 10:59:10|607.58|605.18|607.58|605.18|607.58|605.18|607.58|605.18|0
1631271560000|2021-09-10 10:59:20|607.77|605.37|607.77|605.37|607.77|605.37|607.77|605.37|0
1631271580000|2021-09-10 10:59:40|607.58|605.18|607.58|605.18|607.58|605.18|607.58|605.18|0
1631271620000|2021-09-10 11:00:20|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1631271630000|2021-09-10 11:00:30|607|604.6|607|604.6|607|604.6|607|604.6|0
1631271670000|2021-09-10 11:01:10|606.8|604.4|606.8|604.4|607|604.6|606.8|604.4|0
1631271680000|2021-09-10 11:01:20|606.9|604.5|607|604.6|607|604.6|606.9|604.5|0
1631271690000|2021-09-10 11:01:30|606.8|604.4|606.8|604.4|606.8|604.4|606.8|604.4|0
1631271710000|2021-09-10 11:01:50|607|604.6|607|604.6|607|604.6|607|604.6|0
1631271720000|2021-09-10 11:02:00|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1631271740000|2021-09-10 11:02:20|607.38|604.98|607.58|605.18|607.58|605.18|607.38|604.98|0
1631271750000|2021-09-10 11:02:30|607.77|605.37|607.77|605.37|607.77|605.37|607.77|605.37|0
1631271760000|2021-09-10 11:02:40|607.96|605.56|607.77|605.37|607.96|605.56|607.77|605.37|0
1631271770000|2021-09-10 11:02:50|607.58|605.18|607.96|605.56|607.96|605.56|607.58|605.18|0
1631271780000|2021-09-10 11:03:00|607.77|605.37|607.77|605.37|607.96|605.56|607.77|605.37|0
1631271790000|2021-09-10 11:03:10|607.58|605.18|607.58|605.18|607.58|605.18|607.58|605.18|0
1631271810000|2021-09-10 11:03:30|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631271820000|2021-09-10 11:03:40|607.58|605.18|607.58|605.18|607.77|605.37|607.58|605.18|0
1631271840000|2021-09-10 11:04:00|607.47|605.07|607.38|604.98|607.58|605.18|607.38|604.98|0
1631271850000|2021-09-10 11:04:10|607.58|605.18|607.57|605.17|607.58|605.18|607.57|605.17|0
1631271860000|2021-09-10 11:04:20|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631271870000|2021-09-10 11:04:30|607.19|604.79|606.99|604.59|607.19|604.79|606.99|604.59|0
1631271880000|2021-09-10 11:04:40|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1631271910000|2021-09-10 11:05:10|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631272000000|2021-09-10 11:06:40|607.19|604.79|607.38|604.98|607.38|604.98|607.19|604.79|0
1631272050000|2021-09-10 11:07:30|607.57|605.17|607.57|605.17|607.57|605.17|607.57|605.17|0
1631272090000|2021-09-10 11:08:10|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631272200000|2021-09-10 11:10:00|607.19|604.79|607.19|604.79|607.19|604.79|607.19|604.79|0
1631272210000|2021-09-10 11:10:10|607.38|604.98|607.38|604.98|607.38|604.98|607.38|604.98|0
1631272250000|2021-09-10 11:10:50|607.57|605.17|607.38|604.98|607.57|605.17|607.38|604.98|0
1631272260000|2021-09-10 11:11:00|607.47|605.07|607.57|605.17|607.57|605.17|607.47|605.07|0
1631272320000|2021-09-10 11:12:00|607.77|605.37|607.77|605.37|607.77|605.37|607.77|605.37|0
1631272330000|2021-09-10 11:12:10|607.76|605.36|607.76|605.36|607.76|605.36|607.76|605.36|0
1631272350000|2021-09-10 11:12:30|607.96|605.56|607.96|605.56|607.96|605.56|607.96|605.56|0
1631272380000|2021-09-10 11:13:00|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631272510000|2021-09-10 11:15:10|607.96|605.56|607.96|605.56|607.96|605.56|607.96|605.56|0
1631272520000|2021-09-10 11:15:20|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631272550000|2021-09-10 11:15:50|607.96|605.56|608.05|605.65|608.15|605.75|607.96|605.56|0
1631272560000|2021-09-10 11:16:00|607.96|605.56|608.15|605.75|608.15|605.75|607.96|605.56|0
1631272570000|2021-09-10 11:16:10|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272580000|2021-09-10 11:16:20|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631272690000|2021-09-10 11:18:10|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272710000|2021-09-10 11:18:30|608.54|606.14|608.54|606.14|608.54|606.14|608.34|605.94|0
1631272730000|2021-09-10 11:18:50|608.63|606.23|608.54|606.14|608.63|606.23|608.54|606.14|0
1631272740000|2021-09-10 11:19:00|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272760000|2021-09-10 11:19:20|608.54|606.14|608.54|606.14|608.54|606.14|608.54|606.14|0
1631272800000|2021-09-10 11:20:00|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272810000|2021-09-10 11:20:10|608.44|606.04|608.54|606.14|608.54|606.14|608.44|606.04|0
1631272820000|2021-09-10 11:20:20|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272830000|2021-09-10 11:20:30|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631272840000|2021-09-10 11:20:40|608.24|605.84|608.15|605.75|608.24|605.84|608.15|605.75|0
1631272850000|2021-09-10 11:20:50|608.34|605.94|608.34|605.94|608.34|605.94|608.34|605.94|0
1631272880000|2021-09-10 11:21:20|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631272920000|2021-09-10 11:22:00|608.24|605.84|608.15|605.75|608.24|605.84|608.15|605.75|0
1631272950000|2021-09-10 11:22:30|608.05|605.65|607.95|605.55|608.05|605.65|607.95|605.55|0
1631272960000|2021-09-10 11:22:40|608.05|605.65|608.15|605.75|608.15|605.75|607.95|605.55|0
1631272970000|2021-09-10 11:22:50|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273010000|2021-09-10 11:23:30|607.76|605.36|607.95|605.55|607.95|605.55|607.76|605.36|0
1631273030000|2021-09-10 11:23:50|608.15|605.75|607.95|605.55|608.15|605.75|607.95|605.55|0
1631273040000|2021-09-10 11:24:00|608.05|605.65|608.15|605.75|608.15|605.75|608.05|605.65|0
1631273060000|2021-09-10 11:24:20|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273070000|2021-09-10 11:24:30|608.05|605.65|608.05|605.65|608.05|605.65|608.05|605.65|0
1631273080000|2021-09-10 11:24:40|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273100000|2021-09-10 11:25:00|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631273110000|2021-09-10 11:25:10|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273210000|2021-09-10 11:26:50|608.15|605.75|608.15|605.75|608.15|605.75|608.15|605.75|0
1631273230000|2021-09-10 11:27:10|608.04|605.64|608.04|605.64|608.04|605.64|608.04|605.64|0
1631273240000|2021-09-10 11:27:20|608.15|605.75|607.95|605.55|608.15|605.75|607.95|605.55|0
1631273260000|2021-09-10 11:27:40|607.76|605.36|607.76|605.36|607.76|605.36|607.76|605.36|0
1631273280000|2021-09-10 11:28:00|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273310000|2021-09-10 11:28:30|607.76|605.36|607.76|605.36|607.76|605.36|607.76|605.36|0
1631273320000|2021-09-10 11:28:40|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273400000|2021-09-10 11:30:00|607.76|605.36|607.95|605.55|607.95|605.55|607.76|605.36|0
1631273420000|2021-09-10 11:30:20|608.04|605.64|607.95|605.55|608.04|605.64|607.95|605.55|0
1631273430000|2021-09-10 11:30:30|608.04|605.64|607.95|605.55|608.04|605.64|607.95|605.55|0
1631273450000|2021-09-10 11:30:50|607.76|605.36|607.76|605.36|607.76|605.36|607.76|605.36|0
1631273520000|2021-09-10 11:32:00|607.56|605.16|607.37|604.97|607.56|605.16|607.37|604.97|0
1631273590000|2021-09-10 11:33:10|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631273600000|2021-09-10 11:33:20|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1631273630000|2021-09-10 11:33:50|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631273650000|2021-09-10 11:34:10|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1631273660000|2021-09-10 11:34:20|607.46|605.06|607.37|604.97|607.46|605.06|607.37|604.97|0
1631273690000|2021-09-10 11:34:50|607.56|605.16|607.76|605.36|607.76|605.36|607.56|605.16|0
1631273710000|2021-09-10 11:35:10|607.95|605.55|607.95|605.55|607.95|605.55|607.95|605.55|0
1631273730000|2021-09-10 11:35:30|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1631273760000|2021-09-10 11:36:00|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631273780000|2021-09-10 11:36:20|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1631273810000|2021-09-10 11:36:50|607.46|605.06|607.37|604.97|607.56|605.16|607.37|604.97|0
1631273820000|2021-09-10 11:37:00|607.56|605.16|607.37|604.97|607.56|605.16|607.37|604.97|0
1631273850000|2021-09-10 11:37:30|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631273880000|2021-09-10 11:38:00|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631273900000|2021-09-10 11:38:20|607.27|604.87|607.17|604.77|607.27|604.87|607.17|604.77|0
1631273910000|2021-09-10 11:38:30|607.37|604.97|607.17|604.77|607.37|604.97|607.17|604.77|0
1631273940000|2021-09-10 11:39:00|606.98|604.58|607.17|604.77|607.17|604.77|606.98|604.58|0
1631273960000|2021-09-10 11:39:20|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1631274000000|2021-09-10 11:40:00|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631274010000|2021-09-10 11:40:10|607.37|604.97|607.37|604.97|607.37|604.97|607.37|604.97|0
1631274030000|2021-09-10 11:40:30|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631274080000|2021-09-10 11:41:20|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631274100000|2021-09-10 11:41:40|606.78|604.38|606.59|604.19|606.98|604.58|606.59|604.19|0
1631274110000|2021-09-10 11:41:50|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1631274130000|2021-09-10 11:42:10|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631274160000|2021-09-10 11:42:40|606.78|604.38|606.78|604.38|606.78|604.38|606.78|604.38|0
1631274250000|2021-09-10 11:44:10|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631274300000|2021-09-10 11:45:00|607.17|604.77|606.98|604.58|607.17|604.77|606.98|604.58|0
1631274310000|2021-09-10 11:45:10|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631274330000|2021-09-10 11:45:30|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631274340000|2021-09-10 11:45:40|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631274400000|2021-09-10 11:46:40|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631274410000|2021-09-10 11:46:50|607.17|604.77|607.17|604.77|607.17|604.77|607.17|604.77|0
1631274480000|2021-09-10 11:48:00|607.26|604.86|607.36|604.96|607.36|604.96|607.26|604.86|0
1631274510000|2021-09-10 11:48:30|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631274540000|2021-09-10 11:49:00|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631274560000|2021-09-10 11:49:20|607.17|604.77|607.36|604.96|607.36|604.96|607.17|604.77|0
1631274580000|2021-09-10 11:49:40|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1631274590000|2021-09-10 11:49:50|607.17|604.77|607.36|604.96|607.36|604.96|607.17|604.77|0
1631274630000|2021-09-10 11:50:30|607.26|604.86|607.17|604.77|607.26|604.86|607.17|604.77|0
1631274640000|2021-09-10 11:50:40|607.26|604.86|607.36|604.96|607.36|604.96|607.26|604.86|0
1631274650000|2021-09-10 11:50:50|607.26|604.86|607.36|604.96|607.36|604.96|607.17|604.77|0
1631274720000|2021-09-10 11:52:00|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631274760000|2021-09-10 11:52:40|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631274770000|2021-09-10 11:52:50|607.55|605.15|607.75|605.35|607.75|605.35|607.55|605.15|0
1631274780000|2021-09-10 11:53:00|607.65|605.25|607.75|605.35|607.75|605.35|607.55|605.15|0
1631274790000|2021-09-10 11:53:10|607.94|605.54|607.94|605.54|607.94|605.54|607.94|605.54|0
1631274800000|2021-09-10 11:53:20|608.03|605.63|608.03|605.63|608.03|605.63|608.03|605.63|0
1631274810000|2021-09-10 11:53:30|608.13|605.73|608.13|605.73|608.13|605.73|607.94|605.54|0
1631274880000|2021-09-10 11:54:40|607.94|605.54|607.94|605.54|607.94|605.54|607.94|605.54|0
1631274900000|2021-09-10 11:55:00|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631274910000|2021-09-10 11:55:10|607.94|605.54|607.75|605.35|607.94|605.54|607.75|605.35|0
1631274930000|2021-09-10 11:55:30|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631274940000|2021-09-10 11:55:40|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1631274960000|2021-09-10 11:56:00|607.94|605.54|607.94|605.54|607.94|605.54|607.94|605.54|0
1631274970000|2021-09-10 11:56:10|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631275040000|2021-09-10 11:57:20|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1631275060000|2021-09-10 11:57:40|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1631275070000|2021-09-10 11:57:50|608.42|606.02|608.52|606.12|608.52|606.12|608.42|606.02|0
1631275090000|2021-09-10 11:58:10|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1631275110000|2021-09-10 11:58:30|608.42|606.02|608.33|605.93|608.42|606.02|608.33|605.93|0
1631275150000|2021-09-10 11:59:10|608.13|605.73|608.13|605.73|608.13|605.73|608.13|605.73|0
1631275160000|2021-09-10 11:59:20|607.94|605.54|607.94|605.54|608.13|605.73|607.94|605.54|0
1631275180000|2021-09-10 11:59:40|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1631275200000|2021-09-10 12:00:00|607.94|605.54|607.74|605.34|607.94|605.54|607.74|605.34|0
1631275230000|2021-09-10 12:00:30|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631275240000|2021-09-10 12:00:40|607.36|604.96|607.36|604.96|607.36|604.96|607.36|604.96|0
1631275260000|2021-09-10 12:01:00|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1631275270000|2021-09-10 12:01:10|607.74|605.34|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275320000|2021-09-10 12:02:00|607.74|605.34|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275330000|2021-09-10 12:02:10|607.74|605.34|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275340000|2021-09-10 12:02:20|607.74|605.34|607.74|605.34|607.74|605.34|607.74|605.34|0
1631275350000|2021-09-10 12:02:30|607.55|605.15|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275360000|2021-09-10 12:02:40|607.74|605.34|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275370000|2021-09-10 12:02:50|607.36|604.96|607.55|605.15|607.55|605.15|607.36|604.96|0
1631275380000|2021-09-10 12:03:00|607.74|605.34|607.55|605.15|607.74|605.34|607.55|605.15|0
1631275390000|2021-09-10 12:03:10|607.64|605.24|607.74|605.34|607.74|605.34|607.64|605.24|0
1631275410000|2021-09-10 12:03:30|607.94|605.54|608.13|605.73|608.13|605.73|607.94|605.54|0
1631275420000|2021-09-10 12:03:40|608.32|605.92|608.32|605.92|608.32|605.92|608.32|605.92|0
1631275490000|2021-09-10 12:04:50|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1631275500000|2021-09-10 12:05:00|608.71|606.31|608.52|606.12|608.71|606.31|608.52|606.12|0
1631275510000|2021-09-10 12:05:10|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631275520000|2021-09-10 12:05:20|608.52|606.12|608.71|606.31|608.71|606.31|608.52|606.12|0
1631275540000|2021-09-10 12:05:40|608.52|606.12|608.52|606.12|608.52|606.12|608.52|606.12|0
1631275550000|2021-09-10 12:05:50|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631275560000|2021-09-10 12:06:00|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631275580000|2021-09-10 12:06:20|608.71|606.31|608.71|606.31|608.71|606.31|608.71|606.31|0
1631275590000|2021-09-10 12:06:30|608.8|606.4|608.71|606.31|608.8|606.4|608.71|606.31|0
1631275600000|2021-09-10 12:06:40|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631275620000|2021-09-10 12:07:00|608.71|606.31|609.1|606.7|609.1|606.7|608.71|606.31|0
1631275630000|2021-09-10 12:07:10|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631275690000|2021-09-10 12:08:10|608.8|606.4|608.9|606.5|608.9|606.5|608.71|606.31|0
1631275780000|2021-09-10 12:09:40|609.1|606.7|609.1|606.7|609.1|606.7|609.1|606.7|0
1631275810000|2021-09-10 12:10:10|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1631275830000|2021-09-10 12:10:30|608.9|606.5|608.71|606.31|608.9|606.5|608.71|606.31|0
1631275850000|2021-09-10 12:10:50|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631275900000|2021-09-10 12:11:40|608.71|606.31|608.9|606.5|608.9|606.5|608.71|606.31|0
1631275920000|2021-09-10 12:12:00|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1631275950000|2021-09-10 12:12:30|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1631275980000|2021-09-10 12:13:00|609.29|606.89|609.29|606.89|609.29|606.89|609.29|606.89|0
1631276000000|2021-09-10 12:13:20|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1631276010000|2021-09-10 12:13:30|608.9|606.5|608.9|606.5|608.9|606.5|608.9|606.5|0
1631276020000|2021-09-10 12:13:40|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1631276030000|2021-09-10 12:13:50|609.29|606.89|609.29|606.89|609.29|606.89|609.29|606.89|0
1631276050000|2021-09-10 12:14:10|609.09|606.69|609.09|606.69|609.09|606.69|609.09|606.69|0
1631276170000|2021-09-10 12:16:10|608.99|606.59|608.9|606.5|608.99|606.59|608.9|606.5|0
1631276190000|2021-09-10 12:16:30|608.7|606.3|608.7|606.3|608.7|606.3|608.7|606.3|0
1631276210000|2021-09-10 12:16:50|608.51|606.11|608.51|606.11|608.51|606.11|608.51|606.11|0
1631276220000|2021-09-10 12:17:00|608.32|605.92|607.93|605.53|608.32|605.92|607.93|605.53|0
1631276240000|2021-09-10 12:17:20|607.83|605.43|607.74|605.34|607.83|605.43|607.74|605.34|0
1631276250000|2021-09-10 12:17:30|607.54|605.14|607.16|604.76|607.54|605.14|606.96|604.56|0
1631276270000|2021-09-10 12:17:50|606.96|604.56|607.16|604.76|607.16|604.76|606.96|604.56|0
1631276280000|2021-09-10 12:18:00|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1631276290000|2021-09-10 12:18:10|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631276310000|2021-09-10 12:18:30|607.74|605.34|607.54|605.14|607.74|605.34|607.54|605.14|0
1631276360000|2021-09-10 12:19:20|607.74|605.34|607.54|605.14|607.74|605.34|607.54|605.14|0
1631276370000|2021-09-10 12:19:30|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1631276380000|2021-09-10 12:19:40|607.16|604.76|607.16|604.76|607.16|604.76|607.16|604.76|0
1631276390000|2021-09-10 12:19:50|607.05|604.65|607.16|604.76|607.16|604.76|607.05|604.65|0
1631276410000|2021-09-10 12:20:10|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631276420000|2021-09-10 12:20:20|606.96|604.56|607.05|604.65|607.05|604.65|606.96|604.56|0
1631276430000|2021-09-10 12:20:30|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631276460000|2021-09-10 12:21:00|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1631276470000|2021-09-10 12:21:10|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1631276480000|2021-09-10 12:21:20|607.54|605.14|607.35|604.95|607.54|605.14|607.35|604.95|0
1631276490000|2021-09-10 12:21:30|607.54|605.14|607.73|605.33|607.73|605.33|607.54|605.14|0
1631276500000|2021-09-10 12:21:40|607.93|605.53|607.73|605.33|607.93|605.53|607.73|605.33|0
1631276510000|2021-09-10 12:21:50|607.93|605.53|607.93|605.53|607.93|605.53|607.93|605.53|0
1631276520000|2021-09-10 12:22:00|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631276530000|2021-09-10 12:22:10|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1631276540000|2021-09-10 12:22:20|607.35|604.95|607.35|604.95|607.35|604.95|607.35|604.95|0
1631276550000|2021-09-10 12:22:30|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631276560000|2021-09-10 12:22:40|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1631276590000|2021-09-10 12:23:10|607.44|605.04|607.54|605.14|607.54|605.14|607.44|605.04|0
1631276600000|2021-09-10 12:23:20|607.35|604.95|607.54|605.14|607.54|605.14|607.35|604.95|0
1631276630000|2021-09-10 12:23:50|607.15|604.75|607.35|604.95|607.35|604.95|607.15|604.75|0
1631276640000|2021-09-10 12:24:00|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631276650000|2021-09-10 12:24:10|606.57|604.17|606.57|604.17|606.57|604.17|606.57|604.17|0
1631276660000|2021-09-10 12:24:20|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631276680000|2021-09-10 12:24:40|606.57|604.17|606.57|604.17|606.57|604.17|606.57|604.17|0
1631276690000|2021-09-10 12:24:50|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631276710000|2021-09-10 12:25:10|607.15|604.75|606.77|604.37|607.15|604.75|606.77|604.37|0
1631276720000|2021-09-10 12:25:20|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1631276730000|2021-09-10 12:25:30|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631276740000|2021-09-10 12:25:40|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631276750000|2021-09-10 12:25:50|606.57|604.17|606.77|604.37|606.77|604.37|606.57|604.17|0
1631276760000|2021-09-10 12:26:00|606.57|604.17|606.57|604.17|606.57|604.17|606.57|604.17|0
1631276790000|2021-09-10 12:26:30|606.38|603.98|606.57|604.17|606.57|604.17|606.38|603.98|0
1631276800000|2021-09-10 12:26:40|606.38|603.98|606.57|604.17|606.57|604.17|606.38|603.98|0
1631276810000|2021-09-10 12:26:50|606.38|603.98|606.57|604.17|606.57|604.17|606.38|603.98|0
1631276830000|2021-09-10 12:27:10|606.77|604.37|606.77|604.37|606.77|604.37|606.77|604.37|0
1631276850000|2021-09-10 12:27:30|606.76|604.36|606.76|604.36|606.76|604.36|606.76|604.36|0
1631276860000|2021-09-10 12:27:40|606.57|604.17|606.76|604.36|606.76|604.36|606.57|604.17|0
1631276870000|2021-09-10 12:27:50|606.57|604.17|606.57|604.17|606.57|604.17|606.57|604.17|0
1631276990000|2021-09-10 12:29:50|606.38|603.98|606.38|603.98|606.38|603.98|606.38|603.98|0
1631277000000|2021-09-10 12:30:00|606.57|604.17|606.57|604.17|606.57|604.17|606.38|603.98|0
1631277010000|2021-09-10 12:30:10|606.76|604.36|606.76|604.36|606.76|604.36|606.57|604.17|0
1631277020000|2021-09-10 12:30:20|607.15|604.75|606.96|604.56|607.15|604.75|606.96|604.56|0
1631277030000|2021-09-10 12:30:30|607.15|604.75|607.15|604.75|607.15|604.75|607.15|604.75|0
1631277040000|2021-09-10 12:30:40|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631277050000|2021-09-10 12:30:50|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631277070000|2021-09-10 12:31:10|607.34|604.94|607.44|605.04|607.54|605.14|607.34|604.94|0
1631277080000|2021-09-10 12:31:20|607.54|605.14|607.54|605.14|607.54|605.14|607.44|605.04|0
1631277090000|2021-09-10 12:31:30|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631277100000|2021-09-10 12:31:40|607.44|605.04|607.34|604.94|607.44|605.04|607.34|604.94|0
1631277110000|2021-09-10 12:31:50|607.73|605.33|607.54|605.14|607.73|605.33|607.54|605.14|0
1631277130000|2021-09-10 12:32:10|607.34|604.94|607.24|604.84|607.34|604.94|607.24|604.84|0
1631277140000|2021-09-10 12:32:20|607.34|604.94|607.54|605.14|607.73|605.33|607.34|604.94|0
1631277150000|2021-09-10 12:32:30|607.73|605.33|607.92|605.52|607.92|605.52|607.73|605.33|0
1631277160000|2021-09-10 12:32:40|608.12|605.72|607.92|605.52|608.12|605.72|607.92|605.52|0
1631277170000|2021-09-10 12:32:50|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1631277180000|2021-09-10 12:33:00|607.54|605.14|607.34|604.94|607.54|605.14|607.34|604.94|0
1631277190000|2021-09-10 12:33:10|607.54|605.14|607.34|604.94|607.54|605.14|607.34|604.94|0
1631277200000|2021-09-10 12:33:20|607.54|605.14|607.54|605.14|607.54|605.14|607.54|605.14|0
1631277210000|2021-09-10 12:33:30|607.73|605.33|607.54|605.14|607.73|605.33|607.54|605.14|0
1631277220000|2021-09-10 12:33:40|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1631277230000|2021-09-10 12:33:50|607.54|605.14|607.73|605.33|607.73|605.33|607.54|605.14|0
1631277240000|2021-09-10 12:34:00|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631277250000|2021-09-10 12:34:10|608.12|605.72|608.12|605.72|608.12|605.72|608.12|605.72|0
1631277290000|2021-09-10 12:34:50|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277300000|2021-09-10 12:35:00|608.12|605.72|608.12|605.72|608.12|605.72|608.12|605.72|0
1631277330000|2021-09-10 12:35:30|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1631277340000|2021-09-10 12:35:40|608.12|605.72|608.12|605.72|608.12|605.72|608.12|605.72|0
1631277360000|2021-09-10 12:36:00|608.31|605.91|608.12|605.72|608.31|605.91|608.12|605.72|0
1631277370000|2021-09-10 12:36:10|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277390000|2021-09-10 12:36:30|608.5|606.1|608.5|606.1|608.5|606.1|608.5|606.1|0
1631277400000|2021-09-10 12:36:40|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277410000|2021-09-10 12:36:50|608.12|605.72|607.92|605.52|608.12|605.72|607.92|605.52|0
1631277420000|2021-09-10 12:37:00|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1631277430000|2021-09-10 12:37:10|607.92|605.52|608.12|605.72|608.12|605.72|607.92|605.52|0
1631277450000|2021-09-10 12:37:30|608.31|605.91|608.11|605.71|608.31|605.91|608.11|605.71|0
1631277460000|2021-09-10 12:37:40|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631277470000|2021-09-10 12:37:50|607.73|605.33|607.53|605.13|607.73|605.33|607.53|605.13|0
1631277480000|2021-09-10 12:38:00|607.34|604.94|607.53|605.13|607.73|605.33|607.34|604.94|0
1631277490000|2021-09-10 12:38:10|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1631277510000|2021-09-10 12:38:30|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631277520000|2021-09-10 12:38:40|607.73|605.33|607.73|605.33|607.73|605.33|607.73|605.33|0
1631277540000|2021-09-10 12:39:00|607.92|605.52|607.73|605.33|607.92|605.52|607.73|605.33|0
1631277570000|2021-09-10 12:39:30|607.92|605.52|607.73|605.33|607.92|605.52|607.73|605.33|0
1631277580000|2021-09-10 12:39:40|607.53|605.13|607.53|605.13|607.53|605.13|607.53|605.13|0
1631277590000|2021-09-10 12:39:50|607.73|605.33|607.92|605.52|607.92|605.52|607.73|605.33|0
1631277620000|2021-09-10 12:40:20|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1631277630000|2021-09-10 12:40:30|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631277660000|2021-09-10 12:41:00|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277680000|2021-09-10 12:41:20|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1631277690000|2021-09-10 12:41:30|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631277700000|2021-09-10 12:41:40|607.73|605.33|607.92|605.52|607.92|605.52|607.73|605.33|0
1631277720000|2021-09-10 12:42:00|607.73|605.33|607.92|605.52|607.92|605.52|607.73|605.33|0
1631277740000|2021-09-10 12:42:20|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1631277770000|2021-09-10 12:42:50|607.92|605.52|608.11|605.71|608.11|605.71|607.92|605.52|0
1631277780000|2021-09-10 12:43:00|608.31|605.91|608.31|605.91|608.31|605.91|608.11|605.71|0
1631277820000|2021-09-10 12:43:40|608.5|606.1|608.5|606.1|608.5|606.1|608.5|606.1|0
1631277880000|2021-09-10 12:44:40|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277890000|2021-09-10 12:44:50|608.5|606.1|608.31|605.91|608.5|606.1|608.31|605.91|0
1631277920000|2021-09-10 12:45:20|607.92|605.52|608.11|605.71|608.11|605.71|607.92|605.52|0
1631277940000|2021-09-10 12:45:40|608.31|605.91|608.31|605.91|608.31|605.91|608.31|605.91|0
1631277950000|2021-09-10 12:45:50|608.3|605.9|608.3|605.9|608.3|605.9|608.3|605.9|0
1631277970000|2021-09-10 12:46:10|608.11|605.71|607.92|605.52|608.11|605.71|607.92|605.52|0
1631277980000|2021-09-10 12:46:20|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631278010000|2021-09-10 12:46:50|607.92|605.52|607.92|605.52|607.92|605.52|607.92|605.52|0
1631278020000|2021-09-10 12:47:00|607.72|605.32|607.53|605.13|607.72|605.32|607.53|605.13|0
1631278030000|2021-09-10 12:47:10|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631278040000|2021-09-10 12:47:20|607.14|604.74|607.14|604.74|607.34|604.94|607.14|604.74|0
1631278070000|2021-09-10 12:47:50|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631278080000|2021-09-10 12:48:00|607.53|605.13|607.34|604.94|607.53|605.13|607.34|604.94|0
1631278100000|2021-09-10 12:48:20|607.53|605.13|607.53|605.13|607.53|605.13|607.53|605.13|0
1631278110000|2021-09-10 12:48:30|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631278150000|2021-09-10 12:49:10|607.14|604.74|607.34|604.94|607.34|604.94|607.14|604.74|0
1631278180000|2021-09-10 12:49:40|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631278190000|2021-09-10 12:49:50|607.34|604.94|607.34|604.94|607.34|604.94|607.34|604.94|0
1631278200000|2021-09-10 12:50:00|607.23|604.83|607.34|604.94|607.34|604.94|607.23|604.83|0
1631278240000|2021-09-10 12:50:40|607.53|605.13|607.53|605.13|607.53|605.13|607.53|605.13|0
1631278260000|2021-09-10 12:51:00|607.14|604.74|607.14|604.74|607.14|604.74|606.95|604.55|0
1631278270000|2021-09-10 12:51:10|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631278290000|2021-09-10 12:51:30|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631278310000|2021-09-10 12:51:50|606.95|604.55|606.95|604.55|606.95|604.55|606.95|604.55|0
1631278330000|2021-09-10 12:52:10|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631278340000|2021-09-10 12:52:20|607.04|604.64|607.04|604.64|607.04|604.64|607.04|604.64|0
1631278350000|2021-09-10 12:52:30|607.14|604.74|606.95|604.55|607.14|604.74|606.95|604.55|0
1631278360000|2021-09-10 12:52:40|607.14|604.74|606.95|604.55|607.14|604.74|606.95|604.55|0
1631278380000|2021-09-10 12:53:00|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631278410000|2021-09-10 12:53:30|607.33|604.93|607.53|605.13|607.53|605.13|607.33|604.93|0
1631278420000|2021-09-10 12:53:40|607.43|605.03|607.33|604.93|607.43|605.03|607.33|604.93|0
1631278430000|2021-09-10 12:53:50|607.53|605.13|607.53|605.13|607.53|605.13|607.33|604.93|0
1631278440000|2021-09-10 12:54:00|607.33|604.93|607.53|605.13|607.53|605.13|607.33|604.93|0
1631278460000|2021-09-10 12:54:20|607.62|605.22|607.53|605.13|607.62|605.22|607.53|605.13|0
1631278480000|2021-09-10 12:54:40|607.72|605.32|607.53|605.13|607.72|605.32|607.53|605.13|0
1631278510000|2021-09-10 12:55:10|607.43|605.03|607.62|605.22|607.62|605.22|607.43|605.03|0
1631278520000|2021-09-10 12:55:20|607.72|605.32|607.53|605.13|607.72|605.32|607.53|605.13|0
1631278530000|2021-09-10 12:55:30|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631278540000|2021-09-10 12:55:40|607.53|605.13|607.53|605.13|607.53|605.13|607.53|605.13|0
1631278550000|2021-09-10 12:55:50|607.72|605.32|607.53|605.13|607.72|605.32|607.53|605.13|0
1631278560000|2021-09-10 12:56:00|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631278580000|2021-09-10 12:56:20|607.53|605.13|607.72|605.32|607.72|605.32|607.53|605.13|0
1631278590000|2021-09-10 12:56:30|607.53|605.13|607.72|605.32|607.72|605.32|607.53|605.13|0
1631278600000|2021-09-10 12:56:40|607.62|605.22|607.53|605.13|607.62|605.22|607.53|605.13|0
1631278610000|2021-09-10 12:56:50|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631278670000|2021-09-10 12:57:50|607.91|605.51|607.81|605.41|607.91|605.51|607.81|605.41|0
1631278680000|2021-09-10 12:58:00|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1631278690000|2021-09-10 12:58:10|608.11|605.71|607.91|605.51|608.11|605.71|607.91|605.51|0
1631278720000|2021-09-10 12:58:40|607.72|605.32|607.91|605.51|607.91|605.51|607.72|605.32|0
1631278730000|2021-09-10 12:58:50|607.72|605.32|607.91|605.51|607.91|605.51|607.72|605.32|0
1631278780000|2021-09-10 12:59:40|608.11|605.71|607.91|605.51|608.11|605.71|607.91|605.51|0
1631278790000|2021-09-10 12:59:50|607.72|605.32|607.91|605.51|607.91|605.51|607.72|605.32|0
1631278800000|2021-09-10 13:00:00|608.11|605.71|608.11|605.71|608.11|605.71|608.11|605.71|0
1631278810000|2021-09-10 13:00:10|607.91|605.51|607.91|605.51|607.91|605.51|607.91|605.51|0
1631278820000|2021-09-10 13:00:20|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631278850000|2021-09-10 13:00:50|607.62|605.22|607.62|605.22|607.62|605.22|607.62|605.22|0
1631278860000|2021-09-10 13:01:00|607.52|605.12|607.33|604.93|607.52|605.12|607.33|604.93|0
1631278870000|2021-09-10 13:01:10|607.14|604.74|606.94|604.54|607.14|604.74|606.94|604.54|0
1631278890000|2021-09-10 13:01:30|606.75|604.35|606.94|604.54|606.94|604.54|606.75|604.35|0
1631278900000|2021-09-10 13:01:40|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631278930000|2021-09-10 13:02:10|606.94|604.54|607.14|604.74|607.14|604.74|606.94|604.54|0
1631278950000|2021-09-10 13:02:30|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1631279000000|2021-09-10 13:03:20|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631279040000|2021-09-10 13:04:00|607.04|604.64|607.14|604.74|607.14|604.74|606.94|604.54|0
1631279090000|2021-09-10 13:04:50|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631279100000|2021-09-10 13:05:00|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1631279110000|2021-09-10 13:05:10|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631279130000|2021-09-10 13:05:30|607.14|604.74|607.33|604.93|607.33|604.93|607.14|604.74|0
1631279150000|2021-09-10 13:05:50|607.52|605.12|607.52|605.12|607.52|605.12|607.42|605.02|0
1631279160000|2021-09-10 13:06:00|607.72|605.32|607.72|605.32|607.72|605.32|607.72|605.32|0
1631279170000|2021-09-10 13:06:10|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1631279190000|2021-09-10 13:06:30|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631279200000|2021-09-10 13:06:40|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1631279250000|2021-09-10 13:07:30|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631279260000|2021-09-10 13:07:40|607.13|604.73|607.33|604.93|607.33|604.93|607.13|604.73|0
1631279270000|2021-09-10 13:07:50|607.23|604.83|607.33|604.93|607.33|604.93|607.23|604.83|0
1631279300000|2021-09-10 13:08:20|607.52|605.12|607.33|604.93|607.52|605.12|607.33|604.93|0
1631279320000|2021-09-10 13:08:40|607.52|605.12|607.33|604.93|607.52|605.12|607.33|604.93|0
1631279380000|2021-09-10 13:09:40|607.42|605.02|607.33|604.93|607.42|605.02|607.33|604.93|0
1631279400000|2021-09-10 13:10:00|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1631279410000|2021-09-10 13:10:10|607.33|604.93|607.33|604.93|607.33|604.93|607.33|604.93|0
1631279430000|2021-09-10 13:10:30|607.13|604.73|607.13|604.73|607.13|604.73|607.13|604.73|0
1631279440000|2021-09-10 13:10:40|607.33|604.93|607.33|604.93|607.33|604.93|607.13|604.73|0
1631279460000|2021-09-10 13:11:00|607.42|605.02|607.52|605.12|607.52|605.12|607.42|605.02|0
1631279470000|2021-09-10 13:11:10|607.33|604.93|607.52|605.12|607.52|605.12|607.33|604.93|0
1631279500000|2021-09-10 13:11:40|607.33|604.93|607.52|605.12|607.52|605.12|607.33|604.93|0
1631279530000|2021-09-10 13:12:10|607.33|604.93|607.52|605.12|607.52|605.12|607.33|604.93|0
1631279670000|2021-09-10 13:14:30|607.32|604.92|607.32|604.92|607.32|604.92|607.32|604.92|0
1631279680000|2021-09-10 13:14:40|607.52|605.12|607.52|605.12|607.52|605.12|607.32|604.92|0
1631279720000|2021-09-10 13:15:20|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631279730000|2021-09-10 13:15:30|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1631279750000|2021-09-10 13:15:50|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631279820000|2021-09-10 13:17:00|607.52|605.12|607.52|605.12|607.52|605.12|607.52|605.12|0
1631279830000|2021-09-10 13:17:10|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631279880000|2021-09-10 13:18:00|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631279900000|2021-09-10 13:18:20|608.1|605.7|608.1|605.7|608.1|605.7|608.1|605.7|0
1631279910000|2021-09-10 13:18:30|607.9|605.5|607.9|605.5|608.1|605.7|607.9|605.5|0
1631279920000|2021-09-10 13:18:40|608.1|605.7|608.1|605.7|608.1|605.7|608.1|605.7|0
1631279930000|2021-09-10 13:18:50|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631279940000|2021-09-10 13:19:00|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631279970000|2021-09-10 13:19:30|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631279990000|2021-09-10 13:19:50|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631280010000|2021-09-10 13:20:10|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631280020000|2021-09-10 13:20:20|607.71|605.31|607.71|605.31|607.8|605.4|607.71|605.31|0
1631280030000|2021-09-10 13:20:30|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631280050000|2021-09-10 13:20:50|607.71|605.31|607.71|605.31|607.71|605.31|607.71|605.31|0
1631280130000|2021-09-10 13:22:10|607.61|605.21|607.71|605.31|607.71|605.31|607.51|605.11|0
1631280180000|2021-09-10 13:23:00|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631280270000|2021-09-10 13:24:30|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1631280300000|2021-09-10 13:25:00|607.9|605.5|608.09|605.69|608.09|605.69|607.9|605.5|0
1631280310000|2021-09-10 13:25:10|608.29|605.89|608.29|605.89|608.29|605.89|608.09|605.69|0
1631280320000|2021-09-10 13:25:20|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1631280330000|2021-09-10 13:25:30|608.29|605.89|608.09|605.69|608.29|605.89|608.09|605.69|0
1631280350000|2021-09-10 13:25:50|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631280360000|2021-09-10 13:26:00|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1631280380000|2021-09-10 13:26:20|607.9|605.5|608.09|605.69|608.09|605.69|607.9|605.5|0
1631280390000|2021-09-10 13:26:30|607.9|605.5|607.9|605.5|607.9|605.5|607.9|605.5|0
1631280400000|2021-09-10 13:26:40|608.09|605.69|608.09|605.69|608.09|605.69|608.09|605.69|0
1631280420000|2021-09-10 13:27:00|608.29|605.89|608.29|605.89|608.29|605.89|608.29|605.89|0
1631280450000|2021-09-10 13:27:30|608.48|606.08|608.29|605.89|608.48|606.08|608.29|605.89|0
1631280460000|2021-09-10 13:27:40|608.48|606.08|608.48|606.08|608.48|606.08|608.48|606.08|0
1631280470000|2021-09-10 13:27:50|608.67|606.27|608.87|606.47|608.87|606.47|608.67|606.27|0
1631280480000|2021-09-10 13:28:00|608.77|606.37|608.77|606.37|608.77|606.37|608.77|606.37|0
1631280490000|2021-09-10 13:28:10|608.67|606.27|608.87|606.47|609.06|606.66|608.67|606.27|0
1631280500000|2021-09-10 13:28:20|609.06|606.66|608.87|606.47|609.06|606.66|608.87|606.47|0
1631280510000|2021-09-10 13:28:30|609.06|606.66|609.06|606.66|609.06|606.66|609.06|606.66|0
1631280520000|2021-09-10 13:28:40|609.25|606.85|609.06|606.66|609.25|606.85|609.06|606.66|0
1631280530000|2021-09-10 13:28:50|609.25|606.85|609.45|607.05|609.45|607.05|609.25|606.85|0
1631280540000|2021-09-10 13:29:00|609.64|607.24|609.45|607.05|609.64|607.24|609.45|607.05|0
1631280550000|2021-09-10 13:29:10|609.64|607.24|609.64|607.24|609.64|607.24|609.64|607.24|0
1631280560000|2021-09-10 13:29:20|609.45|607.05|609.84|607.44|609.84|607.44|609.45|607.05|0
1631280570000|2021-09-10 13:29:30|610.03|607.63|610.03|607.63|610.03|607.63|610.03|607.63|0
1631280580000|2021-09-10 13:29:40|610.22|607.82|610.22|607.82|610.22|607.82|610.22|607.82|0
1631280590000|2021-09-10 13:29:50|610.03|607.63|610.03|607.63|610.03|607.63|610.03|607.63|0
1631280600000|2021-09-10 13:30:00|610.22|607.82|610.42|608.02|610.61|608.21|610.22|607.82|0
1631280610000|2021-09-10 13:30:10|611|608.6|611.19|608.79|611.19|608.79|610.61|608.21|0
1631280620000|2021-09-10 13:30:20|611.39|608.99|611.58|609.18|611.58|609.18|611.39|608.99|0
1631280630000|2021-09-10 13:30:30|611.77|609.37|611.77|609.37|611.77|609.37|611.77|609.37|0
1631280640000|2021-09-10 13:30:40|611.97|609.57|611.77|609.37|611.97|609.57|611.77|609.37|0
1631280650000|2021-09-10 13:30:50|611.58|609.18|611.58|609.18|611.58|609.18|611.58|609.18|0
1631280660000|2021-09-10 13:31:00|611.39|608.99|611.58|609.18|611.58|609.18|611.39|608.99|0
1631280670000|2021-09-10 13:31:10|611.39|608.99|611.97|609.57|611.97|609.57|611.39|608.99|0
1631280680000|2021-09-10 13:31:20|612.16|609.76|611.58|609.18|612.16|609.76|611.58|609.18|0
1631280690000|2021-09-10 13:31:30|611.77|609.37|611.97|609.57|611.97|609.57|611.77|609.37|0
1631280700000|2021-09-10 13:31:40|612.16|609.76|612.36|609.96|612.36|609.96|612.16|609.76|0
1631280710000|2021-09-10 13:31:50|612.55|610.15|612.16|609.76|612.55|610.15|612.16|609.76|0
1631280720000|2021-09-10 13:32:00|612.36|609.96|612.55|610.15|612.55|610.15|612.36|609.96|0
1631280730000|2021-09-10 13:32:10|612.74|610.34|612.74|610.34|612.74|610.34|612.74|610.34|0
1631280740000|2021-09-10 13:32:20|612.55|610.15|612.74|610.34|612.74|610.34|612.55|610.15|0
1631280750000|2021-09-10 13:32:30|612.94|610.54|612.94|610.54|612.94|610.54|612.74|610.34|0
1631280760000|2021-09-10 13:32:40|612.74|610.34|612.74|610.34|612.74|610.34|612.55|610.15|0
1631280770000|2021-09-10 13:32:50|612.55|610.15|612.55|610.15|612.94|610.54|612.55|610.15|0
1631280780000|2021-09-10 13:33:00|612.36|609.96|612.36|609.96|612.55|610.15|612.36|609.96|0
1631280790000|2021-09-10 13:33:10|612.55|610.15|611.97|609.57|612.55|610.15|611.97|609.57|0
1631280800000|2021-09-10 13:33:20|612.16|609.76|611.38|608.98|612.16|609.76|611.38|608.98|0
1631280810000|2021-09-10 13:33:30|611|608.6|610.8|608.4|611|608.6|610.8|608.4|0
1631280820000|2021-09-10 13:33:40|611|608.6|611.19|608.79|611.58|609.18|611|608.6|0
1631280830000|2021-09-10 13:33:50|611|608.6|610.61|608.21|611|608.6|610.61|608.21|0
1631280840000|2021-09-10 13:34:00|610.8|608.4|610.61|608.21|610.8|608.4|610.61|608.21|0
1631280850000|2021-09-10 13:34:10|610.8|608.4|610.8|608.4|610.8|608.4|610.61|608.21|0
1631280860000|2021-09-10 13:34:20|610.61|608.21|609.7|607.3|612.12|609.72|609.5|607.1|0
1631280870000|2021-09-10 13:34:30|609.31|606.91|609.31|606.91|609.5|607.1|609.12|606.72|0
1631280880000|2021-09-10 13:34:40|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1631280900000|2021-09-10 13:35:00|609.31|606.91|608.34|605.94|609.31|606.91|608.34|605.94|0
1631280910000|2021-09-10 13:35:10|608.15|605.75|607.95|605.55|608.15|605.75|607.95|605.55|0
1631280920000|2021-09-10 13:35:20|607.56|605.16|607.95|605.55|607.95|605.55|607.56|605.16|0
1631280930000|2021-09-10 13:35:30|607.76|605.36|607.95|605.55|607.95|605.55|607.76|605.36|0
1631280940000|2021-09-10 13:35:40|608.15|605.75|607.95|605.55|608.15|605.75|607.95|605.55|0
1631280960000|2021-09-10 13:36:00|607.37|604.97|607.76|605.36|607.76|605.36|607.37|604.97|0
1631280970000|2021-09-10 13:36:10|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1631280980000|2021-09-10 13:36:20|607.37|604.97|606.98|604.58|607.37|604.97|606.98|604.58|0
1631280990000|2021-09-10 13:36:30|606.79|604.39|606.6|604.2|606.79|604.39|606.4|604|0
1631281000000|2021-09-10 13:36:40|606.79|604.39|606.4|604|606.79|604.39|606.4|604|0
1631281020000|2021-09-10 13:37:00|606.01|603.61|605.05|602.65|606.01|603.61|605.05|602.65|0
1631281030000|2021-09-10 13:37:10|605.24|602.84|605.24|602.84|605.24|602.84|605.24|602.84|0
1631281040000|2021-09-10 13:37:20|605.43|603.03|605.05|602.65|605.43|603.03|605.05|602.65|0
1631281050000|2021-09-10 13:37:30|605.24|602.84|605.43|603.03|605.43|603.03|605.24|602.84|0
1631281080000|2021-09-10 13:38:00|605.63|603.23|605.43|603.03|605.63|603.23|605.43|603.03|0
1631281090000|2021-09-10 13:38:10|605.24|602.84|604.66|602.26|605.24|602.84|604.66|602.26|0
1631281100000|2021-09-10 13:38:20|604.85|602.45|605.05|602.65|605.24|602.84|604.85|602.45|0
1631281110000|2021-09-10 13:38:30|604.85|602.45|604.85|602.45|604.85|602.45|604.85|602.45|0
1631281120000|2021-09-10 13:38:40|605.05|602.65|605.63|603.23|605.63|603.23|605.05|602.65|0
1631281140000|2021-09-10 13:39:00|605.82|603.42|605.63|603.23|606.01|603.61|605.63|603.23|0
1631281150000|2021-09-10 13:39:10|605.82|603.42|606.21|603.81|606.21|603.81|605.82|603.42|0
1631281160000|2021-09-10 13:39:20|606.4|604|606.21|603.81|606.4|604|606.21|603.81|0
1631281170000|2021-09-10 13:39:30|606.4|604|606.21|603.81|606.59|604.19|606.21|603.81|0
1631281180000|2021-09-10 13:39:40|606.01|603.61|606.21|603.81|606.3|603.9|606.01|603.61|0
1631281190000|2021-09-10 13:39:50|606.4|604|606.21|603.81|606.4|604|606.21|603.81|0
1631281200000|2021-09-10 13:40:00|605.63|603.23|605.43|603.03|605.63|603.23|605.24|602.84|0
1631281210000|2021-09-10 13:40:10|606.01|603.61|605.82|603.42|606.01|603.61|605.82|603.42|0
1631281220000|2021-09-10 13:40:20|605.63|603.23|605.24|602.84|605.82|603.42|605.24|602.84|0
1631281230000|2021-09-10 13:40:30|605.43|603.03|605.82|603.42|605.82|603.42|605.43|603.03|0
1631281240000|2021-09-10 13:40:40|605.62|603.22|606.21|603.81|606.21|603.81|605.62|603.22|0
1631281250000|2021-09-10 13:40:50|606.4|604|606.79|604.39|606.79|604.39|606.4|604|0
1631281260000|2021-09-10 13:41:00|606.98|604.58|606.79|604.39|606.98|604.58|606.79|604.39|0
1631281270000|2021-09-10 13:41:10|606.98|604.58|606.98|604.58|606.98|604.58|606.98|604.58|0
1631281280000|2021-09-10 13:41:20|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1631281290000|2021-09-10 13:41:30|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1631281300000|2021-09-10 13:41:40|606.79|604.39|606.79|604.39|606.79|604.39|606.79|604.39|0
1631281310000|2021-09-10 13:41:50|606.59|604.19|606.21|603.81|606.59|604.19|606.21|603.81|0
1631281330000|2021-09-10 13:42:10|606.01|603.61|606.01|603.61|606.01|603.61|605.82|603.42|0
1631281340000|2021-09-10 13:42:20|606.21|603.81|606.01|603.61|606.21|603.81|606.01|603.61|0
1631281350000|2021-09-10 13:42:30|606.21|603.81|606.59|604.19|606.59|604.19|606.21|603.81|0
1631281360000|2021-09-10 13:42:40|606.4|604|606.4|604|606.4|604|606.4|604|0
1631281370000|2021-09-10 13:42:50|606.59|604.19|606.59|604.19|606.59|604.19|606.59|604.19|0
1631281380000|2021-09-10 13:43:00|606.2|603.8|605.82|603.42|606.2|603.8|605.82|603.42|0
1631281390000|2021-09-10 13:43:10|605.62|603.22|605.24|602.84|605.62|603.22|605.24|602.84|0
1631281400000|2021-09-10 13:43:20|605.04|602.64|604.85|602.45|605.04|602.64|604.85|602.45|0
1631281410000|2021-09-10 13:43:30|604.66|602.26|604.08|601.68|604.66|602.26|603.88|601.48|0
1631281420000|2021-09-10 13:43:40|603.88|601.48|603.69|601.29|603.88|601.48|603.69|601.29|0
1631281430000|2021-09-10 13:43:50|603.5|601.1|603.5|601.1|603.5|601.1|603.5|601.1|0
1631281440000|2021-09-10 13:44:00|603.3|600.9|602.92|600.52|603.3|600.9|602.92|600.52|0
1631281450000|2021-09-10 13:44:10|603.11|600.71|603.3|600.9|603.3|600.9|603.11|600.71|0
1631281460000|2021-09-10 13:44:20|602.92|600.52|602.53|600.13|602.92|600.52|602.53|600.13|0
1631281470000|2021-09-10 13:44:30|602.72|600.32|602.72|600.32|602.92|600.52|602.72|600.32|0
1631281480000|2021-09-10 13:44:40|602.53|600.13|602.72|600.32|602.92|600.52|602.53|600.13|0
1631281490000|2021-09-10 13:44:50|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1631281500000|2021-09-10 13:45:00|602.14|599.74|602.14|599.74|602.53|600.13|601.95|599.55|0
1631281510000|2021-09-10 13:45:10|601.76|599.36|601.95|599.55|601.95|599.55|601.76|599.36|0
1631281520000|2021-09-10 13:45:20|601.37|598.97|601.37|598.97|601.56|599.16|601.37|598.97|0
1631281530000|2021-09-10 13:45:30|601.95|599.55|602.33|599.93|602.53|600.13|601.95|599.55|0
1631281540000|2021-09-10 13:45:40|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1631281550000|2021-09-10 13:45:50|602.33|599.93|602.14|599.74|602.33|599.93|602.14|599.74|0
1631281560000|2021-09-10 13:46:00|602.53|600.13|602.53|600.13|602.53|600.13|602.53|600.13|0
1631281570000|2021-09-10 13:46:10|602.91|600.51|602.72|600.32|602.91|600.51|602.72|600.32|0
1631281580000|2021-09-10 13:46:20|602.91|600.51|602.91|600.51|602.91|600.51|602.72|600.32|0
1631281590000|2021-09-10 13:46:30|603.11|600.71|603.11|600.71|603.11|600.71|602.91|600.51|0
1631281600000|2021-09-10 13:46:40|602.91|600.51|602.62|600.22|602.91|600.51|602.62|600.22|0
1631281610000|2021-09-10 13:46:50|602.72|600.32|602.33|599.93|602.91|600.51|602.33|599.93|0
1631281620000|2021-09-10 13:47:00|602.53|600.13|602.53|600.13|602.72|600.32|602.53|600.13|0
1631281630000|2021-09-10 13:47:10|602.33|599.93|601.95|599.55|602.33|599.93|601.95|599.55|0
1631281640000|2021-09-10 13:47:20|601.75|599.35|601.75|599.35|601.75|599.35|601.75|599.35|0
1631281650000|2021-09-10 13:47:30|601.95|599.55|601.67|599.27|602.53|600.13|601.67|599.27|0
1631281660000|2021-09-10 13:47:40|602.75|600.35|602.55|600.15|602.75|600.35|602.55|600.15|0
1631281670000|2021-09-10 13:47:50|602.94|600.54|603.13|600.73|603.13|600.73|602.94|600.54|0
1631281680000|2021-09-10 13:48:00|602.94|600.54|603.52|601.12|603.52|601.12|602.94|600.54|0
1631281690000|2021-09-10 13:48:10|603.33|600.93|603.33|600.93|603.33|600.93|603.13|600.73|0
1631281700000|2021-09-10 13:48:20|603.52|601.12|603.13|600.73|603.52|601.12|603.13|600.73|0
1631281710000|2021-09-10 13:48:30|603.33|600.93|603.52|601.12|603.52|601.12|603.33|600.93|0
1631281720000|2021-09-10 13:48:40|603.33|600.93|603.52|601.12|603.52|601.12|603.33|600.93|0
1631281730000|2021-09-10 13:48:50|603.33|600.93|603.33|600.93|603.42|601.02|603.33|600.93|0
1631281740000|2021-09-10 13:49:00|603.52|601.12|603.71|601.31|603.71|601.31|603.52|601.12|0
1631281750000|2021-09-10 13:49:10|603.52|601.12|603.42|601.02|603.52|601.12|603.42|601.02|0
1631281760000|2021-09-10 13:49:20|602.94|600.54|602.55|600.15|602.94|600.54|602.55|600.15|0
1631281770000|2021-09-10 13:49:30|602.17|599.77|601.78|599.38|602.17|599.77|601.4|599|0
1631281780000|2021-09-10 13:49:40|601.97|599.57|602.26|599.86|602.26|599.86|601.97|599.57|0
1631281790000|2021-09-10 13:49:50|602.36|599.96|600.43|598.03|602.36|599.96|600.24|597.84|0
1631281800000|2021-09-10 13:50:00|600.05|597.65|599.47|597.07|600.05|597.65|599.47|597.07|0
1631281810000|2021-09-10 13:50:10|598.31|595.91|598.31|595.91|598.31|595.91|598.31|595.91|0
1631281820000|2021-09-10 13:50:20|598.41|596.01|599.66|597.26|599.66|597.26|598.41|596.01|0
1631281830000|2021-09-10 13:50:30|600.05|597.65|599.28|596.88|600.05|597.65|599.08|596.68|0
1631281840000|2021-09-10 13:50:40|598.31|595.91|598.31|595.91|598.31|595.91|598.12|595.72|0
1631281850000|2021-09-10 13:50:50|598.12|595.72|598.12|595.72|598.12|595.72|597.93|595.53|0
1631281860000|2021-09-10 13:51:00|598.31|595.91|599.28|596.88|599.28|596.88|598.31|595.91|0
1631281870000|2021-09-10 13:51:10|598.12|595.72|598.31|595.91|598.31|595.91|598.12|595.72|0
1631281880000|2021-09-10 13:51:20|598.51|596.11|599.08|596.68|599.08|596.68|598.51|596.11|0
1631281890000|2021-09-10 13:51:30|598.98|596.58|598.7|596.3|599.08|596.68|598.7|596.3|0
1631281900000|2021-09-10 13:51:40|598.12|595.72|597.74|595.34|598.12|595.72|597.74|595.34|0
1631281910000|2021-09-10 13:51:50|597.54|595.14|597.35|594.95|597.54|595.14|597.35|594.95|0
1631281920000|2021-09-10 13:52:00|597.54|595.14|597.54|595.14|597.54|595.14|597.35|594.95|0
1631281930000|2021-09-10 13:52:10|597.35|594.95|597.64|595.24|597.64|595.24|597.35|594.95|0
1631281940000|2021-09-10 13:52:20|597.74|595.34|597.54|595.14|597.74|595.34|597.35|594.95|0
1631281950000|2021-09-10 13:52:30|597.74|595.34|597.74|595.34|598.12|595.72|597.74|595.34|0
1631281960000|2021-09-10 13:52:40|597.54|595.14|598.31|595.91|598.31|595.91|597.54|595.14|0
1631281970000|2021-09-10 13:52:50|598.5|596.1|598.89|596.49|598.89|596.49|598.5|596.1|0
1631281980000|2021-09-10 13:53:00|599.08|596.68|599.27|596.87|599.47|597.07|599.08|596.68|0
1631281990000|2021-09-10 13:53:10|599.47|597.07|599.66|597.26|599.66|597.26|599.27|596.87|0
1631282000000|2021-09-10 13:53:20|599.27|596.87|599.66|597.26|599.66|597.26|599.27|596.87|0
1631282010000|2021-09-10 13:53:30|599.27|596.87|598.89|596.49|599.27|596.87|598.89|596.49|0
1631282020000|2021-09-10 13:53:40|599.08|596.68|599.66|597.26|599.66|597.26|599.08|596.68|0
1631282030000|2021-09-10 13:53:50|599.47|597.07|599.56|597.16|599.56|597.16|599.47|597.07|0
1631282040000|2021-09-10 13:54:00|598.7|596.3|598.7|596.3|598.7|596.3|598.5|596.1|0
1631282050000|2021-09-10 13:54:10|598.79|596.39|598.7|596.3|598.89|596.49|598.5|596.1|0
1631282060000|2021-09-10 13:54:20|598.31|595.91|598.31|595.91|598.31|595.91|598.31|595.91|0
1631282070000|2021-09-10 13:54:30|598.12|595.72|598.5|596.1|598.5|596.1|598.12|595.72|0
1631282080000|2021-09-10 13:54:40|598.31|595.91|598.12|595.72|598.31|595.91|597.93|595.53|0
1631282090000|2021-09-10 13:54:50|597.93|595.53|598.12|595.72|598.12|595.72|597.93|595.53|0
1631282100000|2021-09-10 13:55:00|597.93|595.53|597.93|595.53|597.93|595.53|597.73|595.33|0
1631282110000|2021-09-10 13:55:10|597.73|595.33|597.93|595.53|598.12|595.72|597.73|595.33|0
1631282120000|2021-09-10 13:55:20|598.12|595.72|598.31|595.91|598.31|595.91|598.12|595.72|0
1631282130000|2021-09-10 13:55:30|598.5|596.1|599.27|596.87|599.27|596.87|598.5|596.1|0
1631282140000|2021-09-10 13:55:40|599.66|597.26|599.66|597.26|599.66|597.26|599.66|597.26|0
1631282150000|2021-09-10 13:55:50|599.85|597.45|600.04|597.64|600.04|597.64|599.85|597.45|0
1631282160000|2021-09-10 13:56:00|599.85|597.45|600.04|597.64|600.04|597.64|599.85|597.45|0
1631282170000|2021-09-10 13:56:10|600.24|597.84|600.43|598.03|600.43|598.03|600.24|597.84|0
1631282180000|2021-09-10 13:56:20|600.24|597.84|599.85|597.45|600.24|597.84|599.85|597.45|0
1631282190000|2021-09-10 13:56:30|600.04|597.64|600.24|597.84|600.24|597.84|600.04|597.64|0
1631282200000|2021-09-10 13:56:40|600.04|597.64|599.85|597.45|600.04|597.64|599.85|597.45|0
1631282210000|2021-09-10 13:56:50|600.04|597.64|599.66|597.26|600.04|597.64|599.66|597.26|0
1631282220000|2021-09-10 13:57:00|599.47|597.07|599.47|597.07|599.47|597.07|599.47|597.07|0
1631282230000|2021-09-10 13:57:10|599.27|596.87|599.66|597.26|599.66|597.26|599.27|596.87|0
1631282240000|2021-09-10 13:57:20|599.47|597.07|599.47|597.07|599.85|597.45|599.47|597.07|0
1631282250000|2021-09-10 13:57:30|599.27|596.87|599.47|597.07|599.47|597.07|599.27|596.87|0
1631282260000|2021-09-10 13:57:40|599.66|597.26|599.85|597.45|599.85|597.45|599.47|597.07|0
1631282270000|2021-09-10 13:57:50|599.66|597.26|599.66|597.26|599.66|597.26|599.47|597.07|0
1631282280000|2021-09-10 13:58:00|599.56|597.16|599.66|597.26|599.66|597.26|599.47|597.07|0
1631282290000|2021-09-10 13:58:10|599.56|597.16|599.08|596.68|599.56|597.16|599.08|596.68|0
1631282300000|2021-09-10 13:58:20|598.89|596.49|598.69|596.29|598.89|596.49|598.69|596.29|0
1631282310000|2021-09-10 13:58:30|598.89|596.49|598.89|596.49|598.89|596.49|598.69|596.29|0
1631282320000|2021-09-10 13:58:40|598.69|596.29|598.69|596.29|598.69|596.29|598.69|596.29|0
1631282330000|2021-09-10 13:58:50|598.89|596.49|598.89|596.49|599.08|596.68|598.89|596.49|0
1631282340000|2021-09-10 13:59:00|599.08|596.68|598.89|596.49|599.08|596.68|598.89|596.49|0
1631282350000|2021-09-10 13:59:10|598.69|596.29|598.89|596.49|598.89|596.49|598.69|596.29|0
1631282360000|2021-09-10 13:59:20|599.08|596.68|599.08|596.68|599.08|596.68|599.08|596.68|0
1631282370000|2021-09-10 13:59:30|599.27|596.87|599.08|596.68|599.27|596.87|598.89|596.49|0
1631282380000|2021-09-10 13:59:40|599.46|597.06|599.46|597.06|599.46|597.06|599.46|597.06|0
1631282390000|2021-09-10 13:59:50|599.27|596.87|598.89|596.49|599.27|596.87|598.69|596.29|0
1631282400000|2021-09-10 14:00:00|598.69|596.29|598.12|595.72|598.69|596.29|598.12|595.72|0
1631282410000|2021-09-10 14:00:10|598.31|595.91|598.5|596.1|598.5|596.1|598.31|595.91|0
1631282420000|2021-09-10 14:00:20|597.92|595.52|597.73|595.33|598.12|595.72|597.73|595.33|0
1631282430000|2021-09-10 14:00:30|597.92|595.52|597.73|595.33|597.92|595.52|597.54|595.14|0
1631282440000|2021-09-10 14:00:40|597.54|595.14|597.35|594.95|597.54|595.14|597.35|594.95|0
1631282450000|2021-09-10 14:00:50|596|593.6|596.96|594.56|596.96|594.56|596|593.6|0
1631282460000|2021-09-10 14:01:00|597.15|594.75|597.73|595.33|597.73|595.33|597.15|594.75|0
1631282470000|2021-09-10 14:01:10|598.12|595.72|598.12|595.72|598.31|595.91|597.92|595.52|0
1631282480000|2021-09-10 14:01:20|598.31|595.91|598.5|596.1|598.5|596.1|598.12|595.72|0
1631282490000|2021-09-10 14:01:30|598.4|596|598.12|595.72|598.4|596|598.12|595.72|0
1631282500000|2021-09-10 14:01:40|598.31|595.91|598.12|595.72|598.5|596.1|598.12|595.72|0
1631282510000|2021-09-10 14:01:50|598.31|595.91|598.31|595.91|598.5|596.1|598.31|595.91|0
1631282520000|2021-09-10 14:02:00|598.5|596.1|598.12|595.72|598.5|596.1|598.12|595.72|0
1631282530000|2021-09-10 14:02:10|597.92|595.52|597.15|594.75|597.92|595.52|596.96|594.56|0
1631282540000|2021-09-10 14:02:20|597.35|594.95|597.15|594.75|597.35|594.95|596.96|594.56|0
1631282550000|2021-09-10 14:02:30|596.58|594.18|596.19|593.79|596.77|594.37|596.19|593.79|0
1631282560000|2021-09-10 14:02:40|596.38|593.98|595.81|593.41|596.38|593.98|595.81|593.41|0
1631282570000|2021-09-10 14:02:50|595.62|593.22|595.04|592.64|595.62|593.22|595.04|592.64|0
1631282580000|2021-09-10 14:03:00|594.66|592.26|594.85|592.45|595.04|592.64|594.66|592.26|0
1631282590000|2021-09-10 14:03:10|595.62|593.22|596.19|593.79|596.19|593.79|595.62|593.22|0
1631282600000|2021-09-10 14:03:20|596|593.6|595.42|593.02|596|593.6|595.42|593.02|0
1631282610000|2021-09-10 14:03:30|595.81|593.41|595.81|593.41|595.81|593.41|595.62|593.22|0
1631282620000|2021-09-10 14:03:40|596|593.6|596.19|593.79|596.19|593.79|596|593.6|0
1631282630000|2021-09-10 14:03:50|595.81|593.41|595.62|593.22|596|593.6|595.62|593.22|0
1631282640000|2021-09-10 14:04:00|595.81|593.41|595.62|593.22|596|593.6|595.62|593.22|0
1631282650000|2021-09-10 14:04:10|595.42|593.02|595.04|592.64|595.42|593.02|595.04|592.64|0
1631282660000|2021-09-10 14:04:20|594.66|592.26|594.66|592.26|594.66|592.26|594.46|592.06|0
1631282670000|2021-09-10 14:04:30|595.04|592.64|594.27|591.87|595.23|592.83|594.27|591.87|0
1631282680000|2021-09-10 14:04:40|594.46|592.06|592.93|590.53|594.46|592.06|592.93|590.53|0
1631282690000|2021-09-10 14:04:50|592.54|590.14|592.85|590.45|593.04|590.64|592.54|590.14|0
1631282700000|2021-09-10 14:05:00|593.04|590.64|593.23|590.83|593.42|591.02|593.04|590.64|0
1631282710000|2021-09-10 14:05:10|593.42|591.02|592.65|590.25|593.42|591.02|592.65|590.25|0
1631282720000|2021-09-10 14:05:20|593.23|590.83|593.61|591.21|593.8|591.4|593.23|590.83|0
1631282730000|2021-09-10 14:05:30|594|591.6|593.8|591.4|594|591.6|593.8|591.4|0
1631282740000|2021-09-10 14:05:40|594|591.6|595.15|592.75|595.15|592.75|594|591.6|0
1631282750000|2021-09-10 14:05:50|594.76|592.36|594.76|592.36|594.95|592.55|594.57|592.17|0
1631282760000|2021-09-10 14:06:00|594.95|592.55|594.95|592.55|594.95|592.55|594.57|592.17|0
1631282770000|2021-09-10 14:06:10|594.19|591.79|594|591.6|594.19|591.79|593.8|591.4|0
1631282780000|2021-09-10 14:06:20|594.19|591.79|593.99|591.59|594.19|591.79|593.99|591.59|0
1631282790000|2021-09-10 14:06:30|593.8|591.4|594.09|591.69|594.09|591.69|593.8|591.4|0
1631282800000|2021-09-10 14:06:40|593.99|591.59|593.61|591.21|593.99|591.59|593.42|591.02|0
1631282810000|2021-09-10 14:06:50|593.42|591.02|592.84|590.44|593.42|591.02|592.84|590.44|0
1631282820000|2021-09-10 14:07:00|592.94|590.54|592.27|589.87|593.04|590.64|592.27|589.87|0
1631282830000|2021-09-10 14:07:10|592.46|590.06|593.42|591.02|593.42|591.02|592.46|590.06|0
1631282840000|2021-09-10 14:07:20|591.22|588.82|593.6|591.2|593.79|591.39|591.22|588.82|0
1631282850000|2021-09-10 14:07:30|593.98|591.58|592.8|590.4|594.17|591.77|592.8|590.4|0
1631282860000|2021-09-10 14:07:40|593.38|590.98|593.19|590.79|593.38|590.98|592.8|590.4|0
1631282870000|2021-09-10 14:07:50|593.38|590.98|593|590.6|593.38|590.98|593|590.6|0
1631282880000|2021-09-10 14:08:00|593.19|590.79|593|590.6|593.19|590.79|593|590.6|0
1631282890000|2021-09-10 14:08:10|593.19|590.79|592.61|590.21|593.19|590.79|592.61|590.21|0
1631282900000|2021-09-10 14:08:20|592.42|590.02|592.04|589.64|592.42|590.02|592.04|589.64|0
1631282910000|2021-09-10 14:08:30|592.23|589.83|592.04|589.64|592.42|590.02|592.04|589.64|0
1631282920000|2021-09-10 14:08:40|592.23|589.83|591.85|589.45|592.23|589.83|591.85|589.45|0
1631282930000|2021-09-10 14:08:50|592.04|589.64|592.13|589.73|592.42|590.02|592.04|589.64|0
1631282940000|2021-09-10 14:09:00|592.23|589.83|593.19|590.79|593.38|590.98|592.23|589.83|0
1631282950000|2021-09-10 14:09:10|593|590.6|593.19|590.79|593.19|590.79|592.61|590.21|0
1631282960000|2021-09-10 14:09:20|593.38|590.98|593.76|591.36|593.76|591.36|593.38|590.98|0
1631282970000|2021-09-10 14:09:30|594.15|591.75|594.34|591.94|594.34|591.94|594.15|591.75|0
1631282980000|2021-09-10 14:09:40|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1631282990000|2021-09-10 14:09:50|594.34|591.94|594.15|591.75|594.34|591.94|593.95|591.55|0
1631283000000|2021-09-10 14:10:00|594.34|591.94|593.95|591.55|594.34|591.94|593.76|591.36|0
1631283010000|2021-09-10 14:10:10|593.76|591.36|593.57|591.17|593.76|591.36|593.57|591.17|0
1631283020000|2021-09-10 14:10:20|593.38|590.98|593.19|590.79|593.38|590.98|593.19|590.79|0
1631283030000|2021-09-10 14:10:30|593.57|591.17|593.57|591.17|593.57|591.17|593.38|590.98|0
1631283040000|2021-09-10 14:10:40|593.76|591.36|593.57|591.17|593.95|591.55|593.57|591.17|0
1631283050000|2021-09-10 14:10:50|593.38|590.98|593.19|590.79|593.38|590.98|593.19|590.79|0
1631283060000|2021-09-10 14:11:00|593.38|590.98|592.61|590.21|593.38|590.98|592.61|590.21|0
1631283070000|2021-09-10 14:11:10|592.04|589.64|591.85|589.45|592.04|589.64|591.65|589.25|0
1631283080000|2021-09-10 14:11:20|591.46|589.06|591.85|589.45|591.85|589.45|591.46|589.06|0
1631283090000|2021-09-10 14:11:30|592.42|590.02|592.8|590.4|592.8|590.4|592.23|589.83|0
1631283100000|2021-09-10 14:11:40|592.99|590.59|593.19|590.79|593.19|590.79|592.99|590.59|0
1631283110000|2021-09-10 14:11:50|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1631283120000|2021-09-10 14:12:00|593.76|591.36|594.14|591.74|594.14|591.74|593.76|591.36|0
1631283130000|2021-09-10 14:12:10|594.34|591.94|594.34|591.94|594.34|591.94|594.34|591.94|0
1631283140000|2021-09-10 14:12:20|594.53|592.13|594.53|592.13|594.53|592.13|594.34|591.94|0
1631283150000|2021-09-10 14:12:30|594.43|592.03|593.95|591.55|594.43|592.03|593.95|591.55|0
1631283160000|2021-09-10 14:12:40|594.04|591.64|593.76|591.36|594.04|591.64|593.76|591.36|0
1631283170000|2021-09-10 14:12:50|593.95|591.55|593.85|591.45|593.95|591.55|593.76|591.36|0
1631283180000|2021-09-10 14:13:00|593.57|591.17|593.57|591.17|593.57|591.17|592.99|590.59|0
1631283190000|2021-09-10 14:13:10|593.38|590.98|593.38|590.98|593.57|591.17|593.38|590.98|0
1631283200000|2021-09-10 14:13:20|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1631283210000|2021-09-10 14:13:30|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1631283220000|2021-09-10 14:13:40|593.76|591.36|593.95|591.55|593.95|591.55|593.76|591.36|0
1631283230000|2021-09-10 14:13:50|593.38|590.98|593.57|591.17|593.57|591.17|593.38|590.98|0
1631283240000|2021-09-10 14:14:00|593.95|591.55|593.38|590.98|593.95|591.55|593.38|590.98|0
1631283250000|2021-09-10 14:14:10|593.57|591.17|593.76|591.36|593.76|591.36|593.57|591.17|0
1631283260000|2021-09-10 14:14:20|593.57|591.17|593.38|590.98|593.57|591.17|593.38|590.98|0
1631283270000|2021-09-10 14:14:30|593.57|591.17|593.76|591.36|593.76|591.36|593.57|591.17|0
1631283280000|2021-09-10 14:14:40|593.95|591.55|594.34|591.94|594.34|591.94|593.95|591.55|0
1631283290000|2021-09-10 14:14:50|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1631283300000|2021-09-10 14:15:00|593.76|591.36|593.76|591.36|593.76|591.36|593.57|591.17|0
1631283310000|2021-09-10 14:15:10|593.38|590.98|594.14|591.74|594.14|591.74|593.38|590.98|0
1631283320000|2021-09-10 14:15:20|593.95|591.55|594.14|591.74|594.34|591.94|593.95|591.55|0
1631283330000|2021-09-10 14:15:30|593.95|591.55|593.76|591.36|594.14|591.74|593.76|591.36|0
1631283340000|2021-09-10 14:15:40|593.95|591.55|593.76|591.36|593.95|591.55|593.76|591.36|0
1631283350000|2021-09-10 14:15:50|593.95|591.55|593.76|591.36|593.95|591.55|593.76|591.36|0
1631283360000|2021-09-10 14:16:00|593.38|590.98|593.95|591.55|594.14|591.74|593.38|590.98|0
1631283370000|2021-09-10 14:16:10|593.76|591.36|593.57|591.17|593.76|591.36|593.38|590.98|0
1631283380000|2021-09-10 14:16:20|593.76|591.36|593.57|591.17|593.76|591.36|593.57|591.17|0
1631283390000|2021-09-10 14:16:30|593.76|591.36|593.95|591.55|594.14|591.74|593.76|591.36|0
1631283400000|2021-09-10 14:16:40|594.14|591.74|594.14|591.74|594.14|591.74|593.76|591.36|0
1631283410000|2021-09-10 14:16:50|594.33|591.93|594.33|591.93|594.33|591.93|594.14|591.74|0
1631283420000|2021-09-10 14:17:00|594.14|591.74|594.33|591.93|594.33|591.93|594.14|591.74|0
1631283430000|2021-09-10 14:17:10|594.53|592.13|595.1|592.7|595.1|592.7|594.53|592.13|0
1631283440000|2021-09-10 14:17:20|595.29|592.89|595.49|593.09|595.49|593.09|595.29|592.89|0
1631283450000|2021-09-10 14:17:30|595.29|592.89|595.29|592.89|595.49|593.09|595.29|592.89|0
1631283460000|2021-09-10 14:17:40|595.49|593.09|595.49|593.09|595.68|593.28|595.49|593.09|0
1631283470000|2021-09-10 14:17:50|595.29|592.89|595.68|593.28|595.68|593.28|595.29|592.89|0
1631283480000|2021-09-10 14:18:00|595.29|592.89|595.68|593.28|595.68|593.28|595.29|592.89|0
1631283490000|2021-09-10 14:18:10|595.49|593.09|595.49|593.09|595.49|593.09|595.49|593.09|0
1631283500000|2021-09-10 14:18:20|595.68|593.28|595.68|593.28|595.68|593.28|595.68|593.28|0
1631283510000|2021-09-10 14:18:30|595.87|593.47|595.87|593.47|595.87|593.47|595.87|593.47|0
1631283520000|2021-09-10 14:18:40|595.68|593.28|595.87|593.47|595.87|593.47|595.49|593.09|0
1631283530000|2021-09-10 14:18:50|595.68|593.28|595.48|593.08|595.68|593.28|595.48|593.08|0
1631283540000|2021-09-10 14:19:00|595.29|592.89|594.33|591.93|595.29|592.89|594.33|591.93|0
1631283550000|2021-09-10 14:19:10|594.53|592.13|594.14|591.74|594.53|592.13|594.14|591.74|0
1631283560000|2021-09-10 14:19:20|593.95|591.55|594.33|591.93|594.33|591.93|593.95|591.55|0
1631283570000|2021-09-10 14:19:30|594.53|592.13|593.76|591.36|594.53|592.13|593.76|591.36|0
1631283580000|2021-09-10 14:19:40|593.95|591.55|593.95|591.55|593.95|591.55|593.76|591.36|0
1631283590000|2021-09-10 14:19:50|593.76|591.36|593.37|590.97|593.76|591.36|593.37|590.97|0
1631283600000|2021-09-10 14:20:00|593.57|591.17|593.37|590.97|593.57|591.17|593.37|590.97|0
1631283610000|2021-09-10 14:20:10|593.57|591.17|593.95|591.55|593.95|591.55|593.57|591.17|0
1631283620000|2021-09-10 14:20:20|593.76|591.36|594.14|591.74|594.14|591.74|593.76|591.36|0
1631283630000|2021-09-10 14:20:30|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1631283640000|2021-09-10 14:20:40|593.76|591.36|594.14|591.74|594.14|591.74|593.76|591.36|0
1631283650000|2021-09-10 14:20:50|593.95|591.55|593.57|591.17|594.14|591.74|593.37|590.97|0
1631283660000|2021-09-10 14:21:00|593.76|591.36|594.14|591.74|594.14|591.74|593.76|591.36|0
1631283670000|2021-09-10 14:21:10|594.33|591.93|594.33|591.93|594.33|591.93|594.33|591.93|0
1631283680000|2021-09-10 14:21:20|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1631283690000|2021-09-10 14:21:30|594.81|592.41|594.72|592.32|594.81|592.41|594.52|592.12|0
1631283700000|2021-09-10 14:21:40|594.52|592.12|594.33|591.93|594.52|592.12|594.33|591.93|0
1631283710000|2021-09-10 14:21:50|594.52|592.12|594.91|592.51|594.91|592.51|594.52|592.12|0
1631283720000|2021-09-10 14:22:00|595.1|592.7|594.72|592.32|595.1|592.7|594.72|592.32|0
1631283730000|2021-09-10 14:22:10|594.62|592.22|594.33|591.93|594.72|592.32|594.33|591.93|0
1631283740000|2021-09-10 14:22:20|594.52|592.12|594.14|591.74|594.52|592.12|594.14|591.74|0
1631283750000|2021-09-10 14:22:30|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1631283760000|2021-09-10 14:22:40|593.95|591.55|594.14|591.74|594.14|591.74|593.95|591.55|0
1631283770000|2021-09-10 14:22:50|594.33|591.93|594.14|591.74|594.33|591.93|593.76|591.36|0
1631283780000|2021-09-10 14:23:00|593.95|591.55|593.37|590.97|593.95|591.55|593.37|590.97|0
1631283790000|2021-09-10 14:23:10|593.56|591.16|593.37|590.97|593.56|591.16|593.37|590.97|0
1631283800000|2021-09-10 14:23:20|592.99|590.59|593.18|590.78|593.37|590.97|592.99|590.59|0
1631283810000|2021-09-10 14:23:30|592.99|590.59|592.99|590.59|592.99|590.59|592.8|590.4|0
1631283820000|2021-09-10 14:23:40|592.8|590.4|592.8|590.4|592.99|590.59|592.8|590.4|0
1631283830000|2021-09-10 14:23:50|593.18|590.78|593.18|590.78|593.37|590.97|593.18|590.78|0
1631283840000|2021-09-10 14:24:00|593.56|591.16|593.37|590.97|593.56|591.16|593.18|590.78|0
1631283850000|2021-09-10 14:24:10|592.99|590.59|592.41|590.01|592.99|590.59|592.41|590.01|0
1631283860000|2021-09-10 14:24:20|592.61|590.21|592.61|590.21|592.8|590.4|592.61|590.21|0
1631283870000|2021-09-10 14:24:30|592.8|590.4|593.56|591.16|593.56|591.16|592.8|590.4|0
1631283880000|2021-09-10 14:24:40|593.76|591.36|593.95|591.55|593.95|591.55|593.76|591.36|0
1631283890000|2021-09-10 14:24:50|594.14|591.74|594.14|591.74|594.14|591.74|594.14|591.74|0
1631283900000|2021-09-10 14:25:00|594.33|591.93|594.33|591.93|594.52|592.12|594.33|591.93|0
1631283910000|2021-09-10 14:25:10|594.52|592.12|594.71|592.31|594.71|592.31|594.52|592.12|0
1631283920000|2021-09-10 14:25:20|594.91|592.51|595.1|592.7|595.1|592.7|594.91|592.51|0
1631283930000|2021-09-10 14:25:30|594.91|592.51|595.1|592.7|595.1|592.7|594.91|592.51|0
1631283940000|2021-09-10 14:25:40|594.91|592.51|595.29|592.89|595.29|592.89|594.91|592.51|0
1631283950000|2021-09-10 14:25:50|595.1|592.7|595.29|592.89|595.29|592.89|595.1|592.7|0
1631283960000|2021-09-10 14:26:00|595.1|592.7|595.29|592.89|595.29|592.89|594.91|592.51|0
1631283970000|2021-09-10 14:26:10|595.48|593.08|595.48|593.08|595.87|593.47|595.48|593.08|0
1631283990000|2021-09-10 14:26:30|595.29|592.89|595.67|593.27|595.67|593.27|595.29|592.89|0
1631284000000|2021-09-10 14:26:40|595.87|593.47|595.67|593.27|595.87|593.47|595.67|593.27|0
1631284010000|2021-09-10 14:26:50|595.29|592.89|595.1|592.7|595.29|592.89|595.1|592.7|0
1631284020000|2021-09-10 14:27:00|594.91|592.51|595.1|592.7|595.1|592.7|594.91|592.51|0
1631284030000|2021-09-10 14:27:10|594.91|592.51|594.91|592.51|595.1|592.7|594.91|592.51|0
1631284040000|2021-09-10 14:27:20|594.71|592.31|594.71|592.31|594.91|592.51|594.71|592.31|0
1631284050000|2021-09-10 14:27:30|594.52|592.12|594.33|591.93|594.71|592.31|594.33|591.93|0
1631284060000|2021-09-10 14:27:40|594.52|592.12|594.52|592.12|594.52|592.12|594.52|592.12|0
1631284070000|2021-09-10 14:27:50|594.91|592.51|594.91|592.51|595.1|592.7|594.91|592.51|0
1631284080000|2021-09-10 14:28:00|595.1|592.7|595.29|592.89|595.29|592.89|595.1|592.7|0
1631284090000|2021-09-10 14:28:10|595.48|593.08|595.67|593.27|595.67|593.27|595.48|593.08|0
1631284100000|2021-09-10 14:28:20|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631284110000|2021-09-10 14:28:30|595.67|593.27|595.86|593.46|595.86|593.46|595.67|593.27|0
1631284120000|2021-09-10 14:28:40|595.67|593.27|595.48|593.08|595.67|593.27|595.48|593.08|0
1631284130000|2021-09-10 14:28:50|595.29|592.89|595.29|592.89|595.29|592.89|595.29|592.89|0
1631284140000|2021-09-10 14:29:00|594.71|592.31|594.52|592.12|594.71|592.31|594.33|591.93|0
1631284150000|2021-09-10 14:29:10|594.71|592.31|594.71|592.31|594.71|592.31|594.52|592.12|0
1631284160000|2021-09-10 14:29:20|594.52|592.12|593.75|591.35|594.52|592.12|593.75|591.35|0
1631284170000|2021-09-10 14:29:30|593.56|591.16|593.75|591.35|593.75|591.35|593.56|591.16|0
1631284180000|2021-09-10 14:29:40|593.95|591.55|593.95|591.55|593.95|591.55|593.75|591.35|0
1631284190000|2021-09-10 14:29:50|593.75|591.35|593.95|591.55|593.95|591.55|593.75|591.35|0
1631284200000|2021-09-10 14:30:00|593.75|591.35|593.37|590.97|593.75|591.35|593.37|590.97|0
1631284210000|2021-09-10 14:30:10|593.18|590.78|592.03|589.63|593.18|590.78|592.03|589.63|0
1631284220000|2021-09-10 14:30:20|591.84|589.44|590.88|588.48|591.84|589.44|590.88|588.48|0
1631284230000|2021-09-10 14:30:30|590.69|588.29|590.69|588.29|591.07|588.67|590.69|588.29|0
1631284240000|2021-09-10 14:30:40|590.88|588.48|590.88|588.48|591.26|588.86|590.88|588.48|0
1631284250000|2021-09-10 14:30:50|590.69|588.29|590.5|588.1|590.88|588.48|590.5|588.1|0
1631284260000|2021-09-10 14:31:00|590.69|588.29|590.5|588.1|590.69|588.29|590.5|588.1|0
1631284270000|2021-09-10 14:31:10|588.78|586.38|589.06|586.66|589.06|586.66|588.78|586.38|0
1631284280000|2021-09-10 14:31:20|588.58|586.18|588.97|586.57|588.97|586.57|588.58|586.18|0
1631284290000|2021-09-10 14:31:30|588.78|586.38|588.97|586.57|588.97|586.57|588.58|586.18|0
1631284300000|2021-09-10 14:31:40|588.78|586.38|587.44|585.04|588.78|586.38|587.44|585.04|0
1631284310000|2021-09-10 14:31:50|587.63|585.23|587.82|585.42|587.82|585.42|587.25|584.85|0
1631284320000|2021-09-10 14:32:00|587.44|585.04|588.01|585.61|588.58|586.18|587.44|585.04|0
1631284330000|2021-09-10 14:32:10|587.82|585.42|588.2|585.8|588.58|586.18|587.82|585.42|0
1631284340000|2021-09-10 14:32:20|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631284350000|2021-09-10 14:32:30|588.58|586.18|588.78|586.38|588.97|586.57|588.58|586.18|0
1631284360000|2021-09-10 14:32:40|588.58|586.18|586.67|584.27|588.58|586.18|586.67|584.27|0
1631284370000|2021-09-10 14:32:50|586.1|583.7|585.72|583.32|586.1|583.7|585.34|582.94|0
1631284380000|2021-09-10 14:33:00|585.34|582.94|586.48|584.08|586.48|584.08|585.34|582.94|0
1631284390000|2021-09-10 14:33:10|586.29|583.89|586.1|583.7|586.29|583.89|585.91|583.51|0
1631284400000|2021-09-10 14:33:20|585.53|583.13|585.91|583.51|585.91|583.51|585.53|583.13|0
1631284410000|2021-09-10 14:33:30|586.29|583.89|586.86|584.46|586.86|584.46|586.29|583.89|0
1631284420000|2021-09-10 14:33:40|587.06|584.66|587.25|584.85|587.25|584.85|587.06|584.66|0
1631284430000|2021-09-10 14:33:50|587.44|585.04|587.06|584.66|587.44|585.04|587.06|584.66|0
1631284440000|2021-09-10 14:34:00|587.25|584.85|588.01|585.61|588.01|585.61|587.25|584.85|0
1631284450000|2021-09-10 14:34:10|588.2|585.8|588.2|585.8|588.2|585.8|587.82|585.42|0
1631284460000|2021-09-10 14:34:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631284470000|2021-09-10 14:34:30|588.58|586.18|588.58|586.18|588.77|586.37|588.58|586.18|0
1631284480000|2021-09-10 14:34:40|588.77|586.37|589.16|586.76|589.16|586.76|588.77|586.37|0
1631284490000|2021-09-10 14:34:50|589.25|586.85|589.54|587.14|589.54|587.14|589.25|586.85|0
1631284500000|2021-09-10 14:35:00|589.35|586.95|588.97|586.57|589.35|586.95|588.97|586.57|0
1631284510000|2021-09-10 14:35:10|588.39|585.99|588.97|586.57|588.97|586.57|588.39|585.99|0
1631284520000|2021-09-10 14:35:20|589.16|586.76|588.58|586.18|589.16|586.76|588.58|586.18|0
1631284530000|2021-09-10 14:35:30|588.77|586.37|589.73|587.33|589.73|587.33|588.77|586.37|0
1631284550000|2021-09-10 14:35:50|589.92|587.52|590.3|587.9|590.3|587.9|589.73|587.33|0
1631284560000|2021-09-10 14:36:00|590.49|588.09|590.3|587.9|590.49|588.09|590.3|587.9|0
1631284570000|2021-09-10 14:36:10|589.73|587.33|589.73|587.33|589.73|587.33|589.54|587.14|0
1631284580000|2021-09-10 14:36:20|589.35|586.95|589.35|586.95|589.54|587.14|589.16|586.76|0
1631284590000|2021-09-10 14:36:30|589.54|587.14|588.96|586.56|589.54|587.14|588.96|586.56|0
1631284600000|2021-09-10 14:36:40|588.77|586.37|588.77|586.37|588.96|586.56|588.77|586.37|0
1631284610000|2021-09-10 14:36:50|588.39|585.99|588.01|585.61|588.39|585.99|588.01|585.61|0
1631284620000|2021-09-10 14:37:00|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1631284630000|2021-09-10 14:37:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1631284640000|2021-09-10 14:37:20|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631284650000|2021-09-10 14:37:30|587.82|585.42|587.82|585.42|588.01|585.61|587.82|585.42|0
1631284660000|2021-09-10 14:37:40|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1631284670000|2021-09-10 14:37:50|587.44|585.04|586.86|584.46|587.44|585.04|586.86|584.46|0
1631284680000|2021-09-10 14:38:00|587.24|584.84|588.2|585.8|588.2|585.8|587.24|584.84|0
1631284690000|2021-09-10 14:38:10|588.39|585.99|589.95|587.55|589.95|587.55|588.39|585.99|0
1631284700000|2021-09-10 14:38:20|589.76|587.36|589.76|587.36|589.95|587.55|589.76|587.36|0
1631284710000|2021-09-10 14:38:30|588.77|586.37|589.54|587.14|589.54|587.14|588.77|586.37|0
1631284720000|2021-09-10 14:38:40|589.35|586.95|589.35|586.95|589.54|587.14|589.35|586.95|0
1631284730000|2021-09-10 14:38:50|589.54|587.14|589.35|586.95|589.54|587.14|589.35|586.95|0
1631284740000|2021-09-10 14:39:00|589.54|587.14|589.15|586.75|589.54|587.14|589.15|586.75|0
1631284750000|2021-09-10 14:39:10|588.96|586.56|588.58|586.18|588.96|586.56|588.58|586.18|0
1631284760000|2021-09-10 14:39:20|588.39|585.99|588.39|585.99|588.58|586.18|588.39|585.99|0
1631284770000|2021-09-10 14:39:30|588.58|586.18|588.2|585.8|588.58|586.18|588.01|585.61|0
1631284780000|2021-09-10 14:39:40|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1631284790000|2021-09-10 14:39:50|588.2|585.8|588.39|585.99|588.39|585.99|588.01|585.61|0
1631284800000|2021-09-10 14:40:00|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1631284810000|2021-09-10 14:40:10|588.2|585.8|587.82|585.42|588.2|585.8|587.82|585.42|0
1631284820000|2021-09-10 14:40:20|588.01|585.61|587.63|585.23|588.01|585.61|587.63|585.23|0
1631284830000|2021-09-10 14:40:30|587.82|585.42|588.39|585.99|588.58|586.18|587.82|585.42|0
1631284840000|2021-09-10 14:40:40|588.2|585.8|587.63|585.23|588.2|585.8|587.63|585.23|0
1631284850000|2021-09-10 14:40:50|587.53|585.13|587.63|585.23|587.63|585.23|587.53|585.13|0
1631284860000|2021-09-10 14:41:00|587.43|585.03|586.86|584.46|587.43|585.03|586.86|584.46|0
1631284870000|2021-09-10 14:41:10|586.67|584.27|587.05|584.65|587.43|585.03|586.67|584.27|0
1631284880000|2021-09-10 14:41:20|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1631284890000|2021-09-10 14:41:30|587.43|585.03|587.43|585.03|587.43|585.03|587.05|584.65|0
1631284900000|2021-09-10 14:41:40|587.63|585.23|587.43|585.03|587.63|585.23|587.43|585.03|0
1631284910000|2021-09-10 14:41:50|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1631284920000|2021-09-10 14:42:00|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631284930000|2021-09-10 14:42:10|587.82|585.42|587.82|585.42|587.82|585.42|587.43|585.03|0
1631284940000|2021-09-10 14:42:20|587.24|584.84|586.86|584.46|587.24|584.84|586.86|584.46|0
1631284950000|2021-09-10 14:42:30|587.05|584.65|587.24|584.84|587.24|584.84|587.05|584.65|0
1631284960000|2021-09-10 14:42:40|587.05|584.65|587.14|584.74|587.14|584.74|586.86|584.46|0
1631284970000|2021-09-10 14:42:50|587.05|584.65|586.86|584.46|587.05|584.65|586.86|584.46|0
1631284980000|2021-09-10 14:43:00|586.67|584.27|586.48|584.08|586.67|584.27|586.48|584.08|0
1631284990000|2021-09-10 14:43:10|586.29|583.89|585.72|583.32|586.29|583.89|585.72|583.32|0
1631285000000|2021-09-10 14:43:20|585.33|582.93|585.91|583.51|586.1|583.7|585.33|582.93|0
1631285010000|2021-09-10 14:43:30|586.29|583.89|586.86|584.46|587.05|584.65|586.29|583.89|0
1631285020000|2021-09-10 14:43:40|587.05|584.65|586.86|584.46|587.05|584.65|586.86|584.46|0
1631285030000|2021-09-10 14:43:50|586.67|584.27|586.67|584.27|586.67|584.27|586.48|584.08|0
1631285040000|2021-09-10 14:44:00|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1631285050000|2021-09-10 14:44:10|586.48|584.08|586.1|583.7|586.67|584.27|586.1|583.7|0
1631285060000|2021-09-10 14:44:20|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1631285070000|2021-09-10 14:44:30|585.91|583.51|585.72|583.32|586.1|583.7|585.72|583.32|0
1631285080000|2021-09-10 14:44:40|585.33|582.93|585.52|583.12|585.52|583.12|585.14|582.74|0
1631285090000|2021-09-10 14:44:50|585.91|583.51|585.91|583.51|586.1|583.7|585.91|583.51|0
1631285100000|2021-09-10 14:45:00|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1631285110000|2021-09-10 14:45:10|585.14|582.74|584.57|582.17|585.14|582.74|584.57|582.17|0
1631285120000|2021-09-10 14:45:20|584.85|582.45|584.95|582.55|585.33|582.93|584.85|582.45|0
1631285130000|2021-09-10 14:45:30|585.14|582.74|584.95|582.55|585.14|582.74|584.95|582.55|0
1631285140000|2021-09-10 14:45:40|585.33|582.93|583.41|581.01|585.33|582.93|583.41|581.01|0
1631285150000|2021-09-10 14:45:50|583.22|580.82|583.22|580.82|583.22|580.82|582.84|580.44|0
1631285160000|2021-09-10 14:46:00|582.84|580.44|585.02|582.62|585.02|582.62|582.84|580.44|0
1631285170000|2021-09-10 14:46:10|585.21|582.81|585.02|582.62|585.21|582.81|584.83|582.43|0
1631285180000|2021-09-10 14:46:20|585.21|582.81|585.4|583|585.4|583|585.21|582.81|0
1631285190000|2021-09-10 14:46:30|585.21|582.81|584.64|582.24|585.21|582.81|584.64|582.24|0
1631285200000|2021-09-10 14:46:40|585.02|582.62|586.35|583.95|586.35|583.95|585.02|582.62|0
1631285210000|2021-09-10 14:46:50|586.54|584.14|586.73|584.33|586.73|584.33|586.54|584.14|0
1631285220000|2021-09-10 14:47:00|587.3|584.9|587.68|585.28|587.68|585.28|587.3|584.9|0
1631285230000|2021-09-10 14:47:10|587.59|585.19|588.26|585.86|588.26|585.86|587.59|585.19|0
1631285240000|2021-09-10 14:47:20|588.45|586.05|588.64|586.24|588.64|586.24|588.45|586.05|0
1631285250000|2021-09-10 14:47:30|588.83|586.43|589.02|586.62|589.02|586.62|588.83|586.43|0
1631285260000|2021-09-10 14:47:40|589.21|586.81|589.21|586.81|589.4|587|589.21|586.81|0
1631285270000|2021-09-10 14:47:50|588.83|586.43|588.64|586.24|588.83|586.43|588.45|586.05|0
1631285280000|2021-09-10 14:48:00|588.45|586.05|588.45|586.05|588.45|586.05|588.26|585.86|0
1631285290000|2021-09-10 14:48:10|588.26|585.86|587.87|585.47|588.45|586.05|587.87|585.47|0
1631285300000|2021-09-10 14:48:20|587.68|585.28|587.68|585.28|587.87|585.47|587.68|585.28|0
1631285310000|2021-09-10 14:48:30|587.11|584.71|587.11|584.71|587.3|584.9|587.11|584.71|0
1631285320000|2021-09-10 14:48:40|587.3|584.9|587.3|584.9|587.3|584.9|587.11|584.71|0
1631285330000|2021-09-10 14:48:50|587.49|585.09|587.11|584.71|587.49|585.09|587.11|584.71|0
1631285340000|2021-09-10 14:49:00|586.92|584.52|585.97|583.57|586.92|584.52|585.97|583.57|0
1631285350000|2021-09-10 14:49:10|586.16|583.76|585.78|583.38|586.16|583.76|585.78|583.38|0
1631285360000|2021-09-10 14:49:20|586.54|584.14|587.68|585.28|587.68|585.28|586.54|584.14|0
1631285370000|2021-09-10 14:49:30|587.49|585.09|587.3|584.9|587.49|585.09|587.11|584.71|0
1631285380000|2021-09-10 14:49:40|587.11|584.71|587.49|585.09|587.49|585.09|586.92|584.52|0
1631285390000|2021-09-10 14:49:50|587.11|584.71|587.3|584.9|587.3|584.9|587.11|584.71|0
1631285400000|2021-09-10 14:50:00|587.49|585.09|587.3|584.9|587.49|585.09|587.3|584.9|0
1631285410000|2021-09-10 14:50:10|587.49|585.09|587.68|585.28|587.68|585.28|587.49|585.09|0
1631285420000|2021-09-10 14:50:20|587.77|585.37|587.68|585.28|587.87|585.47|587.68|585.28|0
1631285430000|2021-09-10 14:50:30|587.87|585.47|588.06|585.66|588.26|585.86|587.87|585.47|0
1631285440000|2021-09-10 14:50:40|587.87|585.47|587.87|585.47|587.87|585.47|587.87|585.47|0
1631285450000|2021-09-10 14:50:50|587.68|585.28|587.68|585.28|587.87|585.47|587.68|585.28|0
1631285460000|2021-09-10 14:51:00|587.49|585.09|587.68|585.28|587.68|585.28|587.11|584.71|0
1631285470000|2021-09-10 14:51:10|587.87|585.47|587.87|585.47|588.06|585.66|587.87|585.47|0
1631285480000|2021-09-10 14:51:20|588.06|585.66|587.87|585.47|588.06|585.66|587.49|585.09|0
1631285490000|2021-09-10 14:51:30|588.06|585.66|587.87|585.47|588.06|585.66|587.87|585.47|0
1631285500000|2021-09-10 14:51:40|588.06|585.66|588.06|585.66|588.06|585.66|587.87|585.47|0
1631285510000|2021-09-10 14:51:50|587.87|585.47|588.45|586.05|588.45|586.05|587.87|585.47|0
1631285520000|2021-09-10 14:52:00|588.06|585.66|588.06|585.66|588.25|585.85|587.87|585.47|0
1631285530000|2021-09-10 14:52:10|588.25|585.85|588.06|585.66|588.25|585.85|588.06|585.66|0
1631285540000|2021-09-10 14:52:20|588.25|585.85|587.3|584.9|588.25|585.85|587.11|584.71|0
1631285550000|2021-09-10 14:52:30|587.11|584.71|586.92|584.52|587.11|584.71|586.92|584.52|0
1631285560000|2021-09-10 14:52:40|587.3|584.9|587.11|584.71|587.3|584.9|587.11|584.71|0
1631285570000|2021-09-10 14:52:50|587.3|584.9|587.87|585.47|587.87|585.47|587.3|584.9|0
1631285580000|2021-09-10 14:53:00|588.06|585.66|587.87|585.47|588.06|585.66|587.68|585.28|0
1631285590000|2021-09-10 14:53:10|588.06|585.66|588.25|585.85|588.25|585.85|588.06|585.66|0
1631285600000|2021-09-10 14:53:20|588.15|585.75|588.44|586.04|588.44|586.04|588.15|585.75|0
1631285610000|2021-09-10 14:53:30|588.83|586.43|589.02|586.62|589.02|586.62|588.83|586.43|0
1631285620000|2021-09-10 14:53:40|588.83|586.43|589.02|586.62|589.02|586.62|588.64|586.24|0
1631285640000|2021-09-10 14:54:00|589.21|586.81|589.3|586.9|589.3|586.9|589.02|586.62|0
1631285650000|2021-09-10 14:54:10|589.21|586.81|589.59|587.19|589.59|587.19|589.21|586.81|0
1631285660000|2021-09-10 14:54:20|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1631285670000|2021-09-10 14:54:30|589.97|587.57|589.97|587.57|589.97|587.57|589.97|587.57|0
1631285680000|2021-09-10 14:54:40|590.06|587.66|590.25|587.85|590.25|587.85|590.06|587.66|0
1631285690000|2021-09-10 14:54:50|590.35|587.95|587.87|585.47|590.35|587.95|587.87|585.47|0
1631285700000|2021-09-10 14:55:00|586.35|583.95|584.63|582.23|586.35|583.95|582.35|579.95|0
1631285710000|2021-09-10 14:55:10|585.2|582.8|585.58|583.18|586.44|584.04|585.2|582.8|0
1631285720000|2021-09-10 14:55:20|585.2|582.8|585.2|582.8|585.39|582.99|584.25|581.85|0
1631285730000|2021-09-10 14:55:30|585.58|583.18|584.06|581.66|585.58|583.18|584.06|581.66|0
1631285740000|2021-09-10 14:55:40|584.25|581.85|585.01|582.61|585.2|582.8|584.25|581.85|0
1631285750000|2021-09-10 14:55:50|585.2|582.8|584.82|582.42|585.96|583.56|584.82|582.42|0
1631285760000|2021-09-10 14:56:00|585.58|583.18|587.11|584.71|587.11|584.71|585.58|583.18|0
1631285770000|2021-09-10 14:56:10|586.54|584.14|586.92|584.52|587.11|584.71|585.77|583.37|0
1631285780000|2021-09-10 14:56:20|587.11|584.71|588.83|586.43|588.83|586.43|587.11|584.71|0
1631285790000|2021-09-10 14:56:30|588.92|586.52|589.97|587.57|590.16|587.76|588.92|586.52|0
1631285800000|2021-09-10 14:56:40|588.83|586.43|588.25|585.85|588.83|586.43|587.87|585.47|0
1631285810000|2021-09-10 14:56:50|587.87|585.47|587.3|584.9|587.87|585.47|587.3|584.9|0
1631285820000|2021-09-10 14:57:00|587.11|584.71|588.25|585.85|588.25|585.85|587.11|584.71|0
1631285830000|2021-09-10 14:57:10|588.83|586.43|589.02|586.62|589.02|586.62|588.83|586.43|0
1631285840000|2021-09-10 14:57:20|588.83|586.43|587.87|585.47|588.83|586.43|587.87|585.47|0
1631285850000|2021-09-10 14:57:30|587.96|585.56|587.96|585.56|587.96|585.56|587.87|585.47|0
1631285860000|2021-09-10 14:57:40|588.06|585.66|587.87|585.47|588.06|585.66|587.68|585.28|0
1631285870000|2021-09-10 14:57:50|588.25|585.85|587.87|585.47|588.25|585.85|587.87|585.47|0
1631285880000|2021-09-10 14:58:00|588.06|585.66|588.06|585.66|588.44|586.04|588.06|585.66|0
1631285890000|2021-09-10 14:58:10|588.25|585.85|588.82|586.42|588.82|586.42|588.25|585.85|0
1631285900000|2021-09-10 14:58:20|588.92|586.52|589.4|587|589.4|587|588.92|586.52|0
1631285910000|2021-09-10 14:58:30|589.21|586.81|589.02|586.62|589.21|586.81|589.02|586.62|0
1631285920000|2021-09-10 14:58:40|588.63|586.23|588.63|586.23|588.63|586.23|588.44|586.04|0
1631285930000|2021-09-10 14:58:50|588.25|585.85|588.06|585.66|588.25|585.85|587.87|585.47|0
1631285940000|2021-09-10 14:59:00|588.25|585.85|587.68|585.28|588.25|585.85|587.68|585.28|0
1631285950000|2021-09-10 14:59:10|587.49|585.09|587.11|584.71|587.49|585.09|587.11|584.71|0
1631285960000|2021-09-10 14:59:20|587.3|584.9|586.92|584.52|587.68|585.28|586.92|584.52|0
1631285970000|2021-09-10 14:59:30|586.73|584.33|586.73|584.33|587.11|584.71|586.73|584.33|0
1631285980000|2021-09-10 14:59:40|587.11|584.71|587.87|585.47|587.87|585.47|586.73|584.33|0
1631285990000|2021-09-10 14:59:50|587.96|585.56|588.25|585.85|588.25|585.85|587.96|585.56|0
1631286000000|2021-09-10 15:00:00|588.44|586.04|588.25|585.85|588.63|586.23|588.25|585.85|0
1631286010000|2021-09-10 15:00:10|588.06|585.66|589.01|586.61|589.01|586.61|587.87|585.47|0
1631286020000|2021-09-10 15:00:20|589.21|586.81|589.01|586.61|589.21|586.81|589.01|586.61|0
1631286030000|2021-09-10 15:00:30|588.82|586.42|588.44|586.04|588.82|586.42|588.44|586.04|0
1631286040000|2021-09-10 15:00:40|588.25|585.85|588.06|585.66|588.44|586.04|588.06|585.66|0
1631286050000|2021-09-10 15:00:50|588.44|586.04|588.06|585.66|588.44|586.04|588.06|585.66|0
1631286060000|2021-09-10 15:01:00|587.68|585.28|587.11|584.71|587.68|585.28|587.11|584.71|0
1631286070000|2021-09-10 15:01:10|586.72|584.32|586.92|584.52|586.92|584.52|586.72|584.32|0
1631286080000|2021-09-10 15:01:20|587.11|584.71|587.87|585.47|587.87|585.47|587.11|584.71|0
1631286090000|2021-09-10 15:01:30|588.06|585.66|588.44|586.04|588.44|586.04|588.06|585.66|0
1631286100000|2021-09-10 15:01:40|588.63|586.23|588.44|586.04|588.82|586.42|588.44|586.04|0
1631286110000|2021-09-10 15:01:50|588.82|586.42|588.25|585.85|588.82|586.42|588.25|585.85|0
1631286120000|2021-09-10 15:02:00|588.06|585.66|588.06|585.66|588.06|585.66|587.87|585.47|0
1631286130000|2021-09-10 15:02:10|587.87|585.47|587.11|584.71|587.87|585.47|587.11|584.71|0
1631286140000|2021-09-10 15:02:20|586.34|583.94|586.53|584.13|586.72|584.32|586.34|583.94|0
1631286150000|2021-09-10 15:02:30|586.34|583.94|586.34|583.94|586.34|583.94|585.96|583.56|0
1631286160000|2021-09-10 15:02:40|586.53|584.13|587.3|584.9|587.3|584.9|586.53|584.13|0
1631286170000|2021-09-10 15:02:50|587.49|585.09|588.44|586.04|588.44|586.04|587.49|585.09|0
1631286180000|2021-09-10 15:03:00|588.63|586.23|588.63|586.23|589.01|586.61|588.63|586.23|0
1631286190000|2021-09-10 15:03:10|589.01|586.61|588.82|586.42|589.01|586.61|588.44|586.04|0
1631286200000|2021-09-10 15:03:20|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1631286210000|2021-09-10 15:03:30|589.01|586.61|588.63|586.23|589.2|586.8|588.63|586.23|0
1631286220000|2021-09-10 15:03:40|588.44|586.04|589.01|586.61|589.01|586.61|588.44|586.04|0
1631286230000|2021-09-10 15:03:50|588.63|586.23|589.01|586.61|589.01|586.61|588.63|586.23|0
1631286240000|2021-09-10 15:04:00|588.63|586.23|588.82|586.42|588.82|586.42|588.63|586.23|0
1631286250000|2021-09-10 15:04:10|588.63|586.23|588.63|586.23|588.63|586.23|588.44|586.04|0
1631286260000|2021-09-10 15:04:20|588.25|585.85|588.44|586.04|588.44|586.04|588.25|585.85|0
1631286270000|2021-09-10 15:04:30|588.25|585.85|588.25|585.85|588.25|585.85|588.06|585.66|0
1631286280000|2021-09-10 15:04:40|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1631286290000|2021-09-10 15:04:50|587.68|585.28|587.68|585.28|587.68|585.28|587.68|585.28|0
1631286300000|2021-09-10 15:05:00|587.87|585.47|588.25|585.85|588.25|585.85|587.87|585.47|0
1631286310000|2021-09-10 15:05:10|588.06|585.66|588.25|585.85|588.44|586.04|588.06|585.66|0
1631286320000|2021-09-10 15:05:20|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1631286330000|2021-09-10 15:05:30|587.68|585.28|587.87|585.47|587.87|585.47|587.68|585.28|0
1631286340000|2021-09-10 15:05:40|587.68|585.28|587.68|585.28|587.87|585.47|587.68|585.28|0
1631286350000|2021-09-10 15:05:50|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1631286360000|2021-09-10 15:06:00|587.68|585.28|587.29|584.89|587.68|585.28|587.29|584.89|0
1631286370000|2021-09-10 15:06:10|586.72|584.32|587.1|584.7|587.1|584.7|586.72|584.32|0
1631286380000|2021-09-10 15:06:20|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1631286390000|2021-09-10 15:06:30|586.72|584.32|587.1|584.7|587.1|584.7|586.72|584.32|0
1631286400000|2021-09-10 15:06:40|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1631286410000|2021-09-10 15:06:50|586.72|584.32|586.72|584.32|586.72|584.32|586.72|584.32|0
1631286420000|2021-09-10 15:07:00|586.62|584.22|587.48|585.08|587.48|585.08|586.62|584.22|0
1631286430000|2021-09-10 15:07:10|587.68|585.28|586.72|584.32|587.68|585.28|586.72|584.32|0
1631286440000|2021-09-10 15:07:20|586.91|584.51|586.72|584.32|586.91|584.51|586.72|584.32|0
1631286450000|2021-09-10 15:07:30|586.91|584.51|586.62|584.22|586.91|584.51|586.62|584.22|0
1631286460000|2021-09-10 15:07:40|586.72|584.32|586.53|584.13|586.72|584.32|586.53|584.13|0
1631286470000|2021-09-10 15:07:50|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1631286480000|2021-09-10 15:08:00|585.2|582.8|584.44|582.04|585.2|582.8|584.44|582.04|0
1631286490000|2021-09-10 15:08:10|584.25|581.85|584.44|582.04|584.44|582.04|584.25|581.85|0
1631286500000|2021-09-10 15:08:20|584.82|582.42|584.44|582.04|584.82|582.42|584.05|581.65|0
1631286510000|2021-09-10 15:08:30|584.63|582.23|584.82|582.42|584.82|582.42|584.63|582.23|0
1631286520000|2021-09-10 15:08:40|585.2|582.8|585.39|582.99|585.58|583.18|585.2|582.8|0
1631286530000|2021-09-10 15:08:50|585.58|583.18|586.53|584.13|586.53|584.13|585.58|583.18|0
1631286540000|2021-09-10 15:09:00|586.34|583.94|586.34|583.94|586.34|583.94|585.77|583.37|0
1631286550000|2021-09-10 15:09:10|586.15|583.75|586.53|584.13|586.53|584.13|586.15|583.75|0
1631286560000|2021-09-10 15:09:20|586.91|584.51|587.48|585.08|587.48|585.08|586.91|584.51|0
1631286570000|2021-09-10 15:09:30|587.67|585.27|587.67|585.27|587.67|585.27|587.67|585.27|0
1631286580000|2021-09-10 15:09:40|587.87|585.47|588.06|585.66|588.06|585.66|587.87|585.47|0
1631286590000|2021-09-10 15:09:50|587.67|585.27|587.48|585.08|587.67|585.27|587.48|585.08|0
1631286600000|2021-09-10 15:10:00|587.67|585.27|587.67|585.27|587.67|585.27|587.67|585.27|0
1631286610000|2021-09-10 15:10:10|587.86|585.46|588.06|585.66|588.06|585.66|587.48|585.08|0
1631286620000|2021-09-10 15:10:20|588.25|585.85|587.86|585.46|588.25|585.85|587.86|585.46|0
1631286630000|2021-09-10 15:10:30|588.06|585.66|587.48|585.08|588.06|585.66|587.29|584.89|0
1631286640000|2021-09-10 15:10:40|587.67|585.27|588.25|585.85|588.25|585.85|587.67|585.27|0
1631286650000|2021-09-10 15:10:50|588.06|585.66|588.25|585.85|588.44|586.04|588.06|585.66|0
1631286660000|2021-09-10 15:11:00|588.44|586.04|588.82|586.42|588.82|586.42|588.44|586.04|0
1631286670000|2021-09-10 15:11:10|589.2|586.8|589.01|586.61|589.2|586.8|589.01|586.61|0
1631286680000|2021-09-10 15:11:20|588.63|586.23|589.01|586.61|589.01|586.61|588.63|586.23|0
1631286690000|2021-09-10 15:11:30|588.82|586.42|588.82|586.42|588.82|586.42|588.82|586.42|0
1631286700000|2021-09-10 15:11:40|588.63|586.23|588.63|586.23|588.82|586.42|588.63|586.23|0
1631286710000|2021-09-10 15:11:50|588.82|586.42|588.82|586.42|588.82|586.42|588.63|586.23|0
1631286720000|2021-09-10 15:12:00|588.63|586.23|588.63|586.23|588.63|586.23|588.44|586.04|0
1631286730000|2021-09-10 15:12:10|588.44|586.04|588.05|585.65|588.44|586.04|588.05|585.65|0
1631286740000|2021-09-10 15:12:20|587.67|585.27|587.67|585.27|587.86|585.46|587.67|585.27|0
1631286750000|2021-09-10 15:12:30|587.86|585.46|587.67|585.27|587.86|585.46|587.67|585.27|0
1631286760000|2021-09-10 15:12:40|587.86|585.46|588.25|585.85|588.25|585.85|587.86|585.46|0
1631286770000|2021-09-10 15:12:50|588.44|586.04|588.44|586.04|588.44|586.04|588.25|585.85|0
1631286780000|2021-09-10 15:13:00|588.25|585.85|588.44|586.04|588.44|586.04|588.25|585.85|0
1631286790000|2021-09-10 15:13:10|588.25|585.85|588.63|586.23|588.63|586.23|588.25|585.85|0
1631286800000|2021-09-10 15:13:20|588.82|586.42|588.82|586.42|588.82|586.42|588.63|586.23|0
1631286810000|2021-09-10 15:13:30|588.63|586.23|588.82|586.42|588.82|586.42|588.63|586.23|0
1631286820000|2021-09-10 15:13:40|588.63|586.23|588.63|586.23|588.82|586.42|588.63|586.23|0
1631286830000|2021-09-10 15:13:50|589.01|586.61|588.82|586.42|589.01|586.61|588.63|586.23|0
1631286840000|2021-09-10 15:14:00|588.63|586.23|587.86|585.46|588.63|586.23|587.86|585.46|0
1631286850000|2021-09-10 15:14:10|587.67|585.27|587.67|585.27|587.67|585.27|587.48|585.08|0
1631286860000|2021-09-10 15:14:20|588.05|585.65|587.67|585.27|588.05|585.65|587.67|585.27|0
1631286870000|2021-09-10 15:14:30|587.86|585.46|587.67|585.27|587.86|585.46|587.67|585.27|0
1631286880000|2021-09-10 15:14:40|587.86|585.46|587.86|585.46|588.24|585.84|587.86|585.46|0
1631286890000|2021-09-10 15:14:50|588.24|585.84|588.24|585.84|588.24|585.84|588.05|585.65|0
1631286900000|2021-09-10 15:15:00|588.05|585.65|587.67|585.27|588.44|586.04|587.67|585.27|0
1631286910000|2021-09-10 15:15:10|587.48|585.08|587.86|585.46|587.86|585.46|587.29|584.89|0
1631286920000|2021-09-10 15:15:20|588.24|585.84|589.01|586.61|589.01|586.61|588.24|585.84|0
1631286930000|2021-09-10 15:15:30|588.82|586.42|589.01|586.61|589.2|586.8|588.82|586.42|0
1631286940000|2021-09-10 15:15:40|589.2|586.8|588.63|586.23|589.2|586.8|588.63|586.23|0
1631286950000|2021-09-10 15:15:50|588.82|586.42|589.01|586.61|589.01|586.61|588.82|586.42|0
1631286960000|2021-09-10 15:16:00|588.82|586.42|587.48|585.08|588.82|586.42|587.48|585.08|0
1631286970000|2021-09-10 15:16:10|587.29|584.89|587.1|584.7|587.48|585.08|587.1|584.7|0
1631286980000|2021-09-10 15:16:20|586.91|584.51|586.91|584.51|587|584.6|586.91|584.51|0
1631286990000|2021-09-10 15:16:30|587.1|584.7|587.1|584.7|587.1|584.7|587.1|584.7|0
1631287000000|2021-09-10 15:16:40|586.91|584.51|587.1|584.7|587.1|584.7|586.72|584.32|0
1631287010000|2021-09-10 15:16:50|586.53|584.13|586.91|584.51|586.91|584.51|586.53|584.13|0
1631287020000|2021-09-10 15:17:00|586.72|584.32|586.72|584.32|586.91|584.51|586.72|584.32|0
1631287030000|2021-09-10 15:17:10|586.91|584.51|586.72|584.32|586.91|584.51|586.15|583.75|0
1631287040000|2021-09-10 15:17:20|586.34|583.94|586.53|584.13|586.53|584.13|586.34|583.94|0
1631287050000|2021-09-10 15:17:30|587.29|584.89|587.67|585.27|587.67|585.27|587.29|584.89|0
1631287060000|2021-09-10 15:17:40|587.48|585.08|587.29|584.89|587.48|585.08|587.29|584.89|0
1631287070000|2021-09-10 15:17:50|587.48|585.08|587.86|585.46|587.86|585.46|587.29|584.89|0
1631287080000|2021-09-10 15:18:00|587.48|585.08|587.1|584.7|587.48|585.08|586.91|584.51|0
1631287090000|2021-09-10 15:18:10|587.29|584.89|587.29|584.89|587.48|585.08|587.29|584.89|0
1631287100000|2021-09-10 15:18:20|587.1|584.7|587.1|584.7|587.29|584.89|587.1|584.7|0
1631287110000|2021-09-10 15:18:30|586.91|584.51|586.72|584.32|586.91|584.51|586.72|584.32|0
1631287120000|2021-09-10 15:18:40|586.34|583.94|586.53|584.13|586.53|584.13|586.14|583.74|0
1631287130000|2021-09-10 15:18:50|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1631287140000|2021-09-10 15:19:00|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1631287150000|2021-09-10 15:19:10|585.57|583.17|585.19|582.79|585.57|583.17|585.19|582.79|0
1631287160000|2021-09-10 15:19:20|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631287170000|2021-09-10 15:19:30|585.19|582.79|585|582.6|585.57|583.17|585|582.6|0
1631287180000|2021-09-10 15:19:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631287190000|2021-09-10 15:19:50|585.76|583.36|585.19|582.79|585.76|583.36|585.19|582.79|0
1631287200000|2021-09-10 15:20:00|585.76|583.36|585.95|583.55|585.95|583.55|585.57|583.17|0
1631287210000|2021-09-10 15:20:10|585.85|583.45|585|582.6|585.85|583.45|585|582.6|0
1631287220000|2021-09-10 15:20:20|585.19|582.79|585|582.6|585.19|582.79|584.81|582.41|0
1631287230000|2021-09-10 15:20:30|585.19|582.79|586.14|583.74|586.14|583.74|585|582.6|0
1631287240000|2021-09-10 15:20:40|586.53|584.13|586.53|584.13|586.53|584.13|586.33|583.93|0
1631287250000|2021-09-10 15:20:50|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1631287260000|2021-09-10 15:21:00|585.95|583.55|585.76|583.36|585.95|583.55|585.66|583.26|0
1631287270000|2021-09-10 15:21:10|585.57|583.17|585.19|582.79|585.76|583.36|585.19|582.79|0
1631287280000|2021-09-10 15:21:20|585.38|582.98|584.81|582.41|585.38|582.98|584.81|582.41|0
1631287290000|2021-09-10 15:21:30|585|582.6|584.62|582.22|585.19|582.79|584.62|582.22|0
1631287300000|2021-09-10 15:21:40|584.81|582.41|584.81|582.41|585.19|582.79|584.81|582.41|0
1631287310000|2021-09-10 15:21:50|585.38|582.98|585.38|582.98|585.57|583.17|585.38|582.98|0
1631287320000|2021-09-10 15:22:00|585.57|583.17|585.76|583.36|585.76|583.36|585.57|583.17|0
1631287330000|2021-09-10 15:22:10|585.38|582.98|584.62|582.22|585.38|582.98|584.62|582.22|0
1631287340000|2021-09-10 15:22:20|584.81|582.41|585.19|582.79|585.57|583.17|584.81|582.41|0
1631287350000|2021-09-10 15:22:30|585|582.6|585.76|583.36|585.76|583.36|585|582.6|0
1631287360000|2021-09-10 15:22:40|585|582.6|585.57|583.17|585.57|583.17|585|582.6|0
1631287370000|2021-09-10 15:22:50|585.76|583.36|585.76|583.36|585.95|583.55|585.76|583.36|0
1631287380000|2021-09-10 15:23:00|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1631287390000|2021-09-10 15:23:10|585.95|583.55|585.38|582.98|585.95|583.55|585.38|582.98|0
1631287400000|2021-09-10 15:23:20|585.57|583.17|585.57|583.17|585.76|583.36|585.57|583.17|0
1631287410000|2021-09-10 15:23:30|585.95|583.55|585.57|583.17|585.95|583.55|585.57|583.17|0
1631287420000|2021-09-10 15:23:40|585.76|583.36|585.76|583.36|585.95|583.55|585.76|583.36|0
1631287430000|2021-09-10 15:23:50|585.57|583.17|586.33|583.93|586.33|583.93|585.57|583.17|0
1631287440000|2021-09-10 15:24:00|586.52|584.12|586.91|584.51|586.91|584.51|586.52|584.12|0
1631287450000|2021-09-10 15:24:10|586.71|584.31|586.81|584.41|586.81|584.41|586.52|584.12|0
1631287460000|2021-09-10 15:24:20|586.9|584.5|586.33|583.93|586.9|584.5|586.33|583.93|0
1631287470000|2021-09-10 15:24:30|586.14|583.74|585.95|583.55|586.33|583.93|585.95|583.55|0
1631287480000|2021-09-10 15:24:40|586.33|583.93|586.71|584.31|586.71|584.31|586.33|583.93|0
1631287490000|2021-09-10 15:24:50|586.33|583.93|585.95|583.55|586.52|584.12|585.95|583.55|0
1631287500000|2021-09-10 15:25:00|586.33|583.93|585.95|583.55|586.33|583.93|585.95|583.55|0
1631287510000|2021-09-10 15:25:10|585.76|583.36|585.76|583.36|585.95|583.55|585.57|583.17|0
1631287520000|2021-09-10 15:25:20|586.52|584.12|586.52|584.12|586.71|584.31|586.52|584.12|0
1631287530000|2021-09-10 15:25:30|586.71|584.31|585.95|583.55|586.71|584.31|585.95|583.55|0
1631287540000|2021-09-10 15:25:40|586.33|583.93|586.33|583.93|586.33|583.93|586.33|583.93|0
1631287550000|2021-09-10 15:25:50|586.14|583.74|585.95|583.55|586.14|583.74|585.95|583.55|0
1631287560000|2021-09-10 15:26:00|586.14|583.74|585.95|583.55|586.14|583.74|585.57|583.17|0
1631287570000|2021-09-10 15:26:10|585.57|583.17|585.76|583.36|585.95|583.55|585.57|583.17|0
1631287580000|2021-09-10 15:26:20|585.57|583.17|585.76|583.36|585.95|583.55|585.57|583.17|0
1631287590000|2021-09-10 15:26:30|585.57|583.17|585.57|583.17|585.57|583.17|585.38|582.98|0
1631287600000|2021-09-10 15:26:40|585.76|583.36|586.14|583.74|586.14|583.74|585.76|583.36|0
1631287610000|2021-09-10 15:26:50|585.95|583.55|586.14|583.74|586.14|583.74|585.57|583.17|0
1631287620000|2021-09-10 15:27:00|586.52|584.12|587.09|584.69|587.09|584.69|586.52|584.12|0
1631287630000|2021-09-10 15:27:10|587.86|585.46|587.67|585.27|587.86|585.46|587.67|585.27|0
1631287640000|2021-09-10 15:27:20|587.48|585.08|587.09|584.69|587.48|585.08|587.09|584.69|0
1631287650000|2021-09-10 15:27:30|586.9|584.5|586.52|584.12|586.9|584.5|586.52|584.12|0
1631287660000|2021-09-10 15:27:40|586.71|584.31|586.71|584.31|586.9|584.5|586.71|584.31|0
1631287670000|2021-09-10 15:27:50|586.52|584.12|585.76|583.36|586.52|584.12|585.76|583.36|0
1631287680000|2021-09-10 15:28:00|585.95|583.55|586.14|583.74|586.14|583.74|585.95|583.55|0
1631287690000|2021-09-10 15:28:10|585.95|583.55|585.57|583.17|585.95|583.55|585.57|583.17|0
1631287700000|2021-09-10 15:28:20|585.38|582.98|585.76|583.36|585.95|583.55|585.38|582.98|0
1631287710000|2021-09-10 15:28:30|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1631287720000|2021-09-10 15:28:40|585.76|583.36|585.19|582.79|585.76|583.36|585.19|582.79|0
1631287730000|2021-09-10 15:28:50|584.81|582.41|584.24|581.84|584.81|582.41|584.24|581.84|0
1631287740000|2021-09-10 15:29:00|584.62|582.22|584.43|582.03|584.81|582.41|584.43|582.03|0
1631287750000|2021-09-10 15:29:10|584.24|581.84|583.86|581.46|584.24|581.84|583.86|581.46|0
1631287760000|2021-09-10 15:29:20|584.05|581.65|583.47|581.07|584.05|581.65|583.47|581.07|0
1631287770000|2021-09-10 15:29:30|583.66|581.26|583.66|581.26|584.05|581.65|583.66|581.26|0
1631287780000|2021-09-10 15:29:40|584.05|581.65|583.76|581.36|584.05|581.65|583.76|581.36|0
1631287790000|2021-09-10 15:29:50|583.47|581.07|583.09|580.69|583.47|581.07|583.09|580.69|0
1631287800000|2021-09-10 15:30:00|582.71|580.31|582.52|580.12|582.71|580.31|582.52|580.12|0
1631287810000|2021-09-10 15:30:10|583.09|580.69|582.71|580.31|583.09|580.69|582.71|580.31|0
1631287820000|2021-09-10 15:30:20|583.09|580.69|583.28|580.88|583.28|580.88|582.71|580.31|0
1631287830000|2021-09-10 15:30:30|583.09|580.69|583.85|581.45|583.85|581.45|583.09|580.69|0
1631287840000|2021-09-10 15:30:40|583.66|581.26|584.43|582.03|584.43|582.03|583.66|581.26|0
1631287850000|2021-09-10 15:30:50|584.81|582.41|584.43|582.03|584.81|582.41|584.43|582.03|0
1631287860000|2021-09-10 15:31:00|584.62|582.22|584.81|582.41|585|582.6|584.62|582.22|0
1631287870000|2021-09-10 15:31:10|585|582.6|585|582.6|585|582.6|585|582.6|0
1631287880000|2021-09-10 15:31:20|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631287900000|2021-09-10 15:31:40|584.81|582.41|584.81|582.41|584.81|582.41|584.81|582.41|0
1631287910000|2021-09-10 15:31:50|584.71|582.31|584.23|581.83|584.71|582.31|584.23|581.83|0
1631287920000|2021-09-10 15:32:00|584.04|581.64|583.66|581.26|584.04|581.64|583.66|581.26|0
1631287930000|2021-09-10 15:32:10|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1631287940000|2021-09-10 15:32:20|583.28|580.88|583.85|581.45|583.85|581.45|582.9|580.5|0
1631287950000|2021-09-10 15:32:30|584.04|581.64|584.23|581.83|584.23|581.83|584.04|581.64|0
1631287960000|2021-09-10 15:32:40|584.61|582.21|585|582.6|585|582.6|584.61|582.21|0
1631287970000|2021-09-10 15:32:50|585.19|582.79|585|582.6|585.38|582.98|585|582.6|0
1631287980000|2021-09-10 15:33:00|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1631287990000|2021-09-10 15:33:10|585.57|583.17|585.38|582.98|585.57|583.17|585|582.6|0
1631288000000|2021-09-10 15:33:20|585.19|582.79|585|582.6|585.38|582.98|585|582.6|0
1631288010000|2021-09-10 15:33:30|585.19|582.79|585.57|583.17|585.57|583.17|585.19|582.79|0
1631288020000|2021-09-10 15:33:40|585.38|582.98|586.14|583.74|586.14|583.74|585.38|582.98|0
1631288030000|2021-09-10 15:33:50|585.95|583.55|585.95|583.55|585.95|583.55|585.76|583.36|0
1631288040000|2021-09-10 15:34:00|585.76|583.36|585.38|582.98|585.76|583.36|585.38|582.98|0
1631288050000|2021-09-10 15:34:10|585.57|583.17|585.95|583.55|585.95|583.55|585.57|583.17|0
1631288060000|2021-09-10 15:34:20|585.76|583.36|586.33|583.93|586.52|584.12|585.76|583.36|0
1631288070000|2021-09-10 15:34:30|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1631288080000|2021-09-10 15:34:40|586.33|583.93|586.33|583.93|586.52|584.12|586.33|583.93|0
1631288090000|2021-09-10 15:34:50|586.52|584.12|586.14|583.74|586.52|584.12|586.14|583.74|0
1631288100000|2021-09-10 15:35:00|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1631288110000|2021-09-10 15:35:10|586.33|583.93|586.14|583.74|586.33|583.93|586.14|583.74|0
1631288120000|2021-09-10 15:35:20|586.33|583.93|586.9|584.5|586.9|584.5|586.33|583.93|0
1631288130000|2021-09-10 15:35:30|586.71|584.31|586.71|584.31|586.9|584.5|586.71|584.31|0
1631288140000|2021-09-10 15:35:40|586.52|584.12|586.9|584.5|586.9|584.5|586.52|584.12|0
1631288150000|2021-09-10 15:35:50|587.09|584.69|586.9|584.5|587.09|584.69|586.9|584.5|0
1631288160000|2021-09-10 15:36:00|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1631288170000|2021-09-10 15:36:10|587.09|584.69|587.28|584.88|587.28|584.88|587.09|584.69|0
1631288180000|2021-09-10 15:36:20|587.09|584.69|587.09|584.69|587.09|584.69|586.9|584.5|0
1631288190000|2021-09-10 15:36:30|586.99|584.59|586.9|584.5|586.99|584.59|586.9|584.5|0
1631288200000|2021-09-10 15:36:40|586.71|584.31|586.9|584.5|586.9|584.5|586.71|584.31|0
1631288210000|2021-09-10 15:36:50|586.71|584.31|586.33|583.93|586.71|584.31|586.33|583.93|0
1631288220000|2021-09-10 15:37:00|586.14|583.74|586.52|584.12|586.52|584.12|586.14|583.74|0
1631288230000|2021-09-10 15:37:10|586.33|583.93|586.33|583.93|586.33|583.93|585.95|583.55|0
1631288240000|2021-09-10 15:37:20|586.52|584.12|586.14|583.74|586.52|584.12|586.14|583.74|0
1631288250000|2021-09-10 15:37:30|586.33|583.93|586.14|583.74|586.33|583.93|586.14|583.74|0
1631288260000|2021-09-10 15:37:40|586.33|583.93|586.52|584.12|586.71|584.31|586.33|583.93|0
1631288270000|2021-09-10 15:37:50|586.71|584.31|586.33|583.93|586.71|584.31|586.33|583.93|0
1631288280000|2021-09-10 15:38:00|586.14|583.74|586.14|583.74|586.14|583.74|586.14|583.74|0
1631288290000|2021-09-10 15:38:10|585.95|583.55|585.76|583.36|585.95|583.55|585.76|583.36|0
1631288300000|2021-09-10 15:38:20|585.95|583.55|585.95|583.55|585.95|583.55|585.85|583.45|0
1631288310000|2021-09-10 15:38:30|586.33|583.93|586.52|584.12|586.71|584.31|586.33|583.93|0
1631288320000|2021-09-10 15:38:40|586.33|583.93|586.33|583.93|586.52|584.12|586.33|583.93|0
1631288330000|2021-09-10 15:38:50|586.42|584.02|586.52|584.12|586.71|584.31|586.42|584.02|0
1631288340000|2021-09-10 15:39:00|586.71|584.31|586.14|583.74|586.71|584.31|585.95|583.55|0
1631288350000|2021-09-10 15:39:10|585.95|583.55|586.33|583.93|586.33|583.93|585.95|583.55|0
1631288360000|2021-09-10 15:39:20|586.52|584.12|586.33|583.93|586.52|584.12|586.14|583.74|0
1631288370000|2021-09-10 15:39:30|586.14|583.74|585.75|583.35|586.14|583.74|585.75|583.35|0
1631288380000|2021-09-10 15:39:40|585.95|583.55|585.56|583.16|585.95|583.55|585.56|583.16|0
1631288390000|2021-09-10 15:39:50|585.37|582.97|584.99|582.59|585.37|582.97|584.99|582.59|0
1631288400000|2021-09-10 15:40:00|584.8|582.4|584.99|582.59|584.99|582.59|584.8|582.4|0
1631288410000|2021-09-10 15:40:10|584.8|582.4|584.23|581.83|584.8|582.4|584.23|581.83|0
1631288420000|2021-09-10 15:40:20|584.8|582.4|584.42|582.02|584.8|582.4|584.42|582.02|0
1631288430000|2021-09-10 15:40:30|584.23|581.83|584.42|582.02|584.8|582.4|584.23|581.83|0
1631288440000|2021-09-10 15:40:40|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1631288450000|2021-09-10 15:40:50|584.23|581.83|584.04|581.64|584.23|581.83|584.04|581.64|0
1631288460000|2021-09-10 15:41:00|584.23|581.83|584.61|582.21|584.61|582.21|584.23|581.83|0
1631288470000|2021-09-10 15:41:10|584.42|582.02|585.18|582.78|585.18|582.78|584.42|582.02|0
1631288480000|2021-09-10 15:41:20|584.99|582.59|584.8|582.4|584.99|582.59|584.8|582.4|0
1631288490000|2021-09-10 15:41:30|584.61|582.21|584.42|582.02|584.61|582.21|584.42|582.02|0
1631288500000|2021-09-10 15:41:40|584.61|582.21|584.61|582.21|584.61|582.21|584.42|582.02|0
1631288510000|2021-09-10 15:41:50|584.99|582.59|584.61|582.21|584.99|582.59|584.61|582.21|0
1631288520000|2021-09-10 15:42:00|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1631288530000|2021-09-10 15:42:10|584.8|582.4|585.18|582.78|585.18|582.78|584.8|582.4|0
1631288540000|2021-09-10 15:42:20|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1631288550000|2021-09-10 15:42:30|585.18|582.78|585.18|582.78|585.37|582.97|585.18|582.78|0
1631288560000|2021-09-10 15:42:40|585.56|583.16|585.37|582.97|585.56|583.16|585.37|582.97|0
1631288570000|2021-09-10 15:42:50|585.56|583.16|585.37|582.97|585.56|583.16|585.37|582.97|0
1631288580000|2021-09-10 15:43:00|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631288590000|2021-09-10 15:43:10|584.8|582.4|584.99|582.59|585.18|582.78|584.8|582.4|0
1631288600000|2021-09-10 15:43:20|585.18|582.78|585.18|582.78|585.37|582.97|585.18|582.78|0
1631288610000|2021-09-10 15:43:30|585.37|582.97|586.13|583.73|586.13|583.73|585.37|582.97|0
1631288620000|2021-09-10 15:43:40|585.94|583.54|586.13|583.73|586.13|583.73|585.94|583.54|0
1631288630000|2021-09-10 15:43:50|585.94|583.54|586.13|583.73|586.13|583.73|585.94|583.54|0
1631288640000|2021-09-10 15:44:00|585.75|583.35|585.75|583.35|585.94|583.54|585.75|583.35|0
1631288650000|2021-09-10 15:44:10|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1631288660000|2021-09-10 15:44:20|585.75|583.35|585.37|582.97|585.75|583.35|585.37|582.97|0
1631288670000|2021-09-10 15:44:30|585.75|583.35|585.75|583.35|585.94|583.54|585.75|583.35|0
1631288680000|2021-09-10 15:44:40|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1631288690000|2021-09-10 15:44:50|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1631288700000|2021-09-10 15:45:00|585.56|583.16|585.56|583.16|585.75|583.35|585.56|583.16|0
1631288710000|2021-09-10 15:45:10|585.75|583.35|585.56|583.16|585.75|583.35|585.56|583.16|0
1631288720000|2021-09-10 15:45:20|585.75|583.35|585.75|583.35|585.75|583.35|585.56|583.16|0
1631288730000|2021-09-10 15:45:30|585.56|583.16|585.56|583.16|585.56|583.16|585.56|583.16|0
1631288740000|2021-09-10 15:45:40|585.94|583.54|586.13|583.73|586.32|583.92|585.94|583.54|0
1631288750000|2021-09-10 15:45:50|586.32|583.92|586.32|583.92|586.51|584.11|586.32|583.92|0
1631288760000|2021-09-10 15:46:00|586.51|584.11|586.51|584.11|586.51|584.11|586.32|583.92|0
1631288770000|2021-09-10 15:46:10|586.13|583.73|585.94|583.54|586.13|583.73|585.75|583.35|0
1631288780000|2021-09-10 15:46:20|586.13|583.73|586.51|584.11|586.51|584.11|586.13|583.73|0
1631288790000|2021-09-10 15:46:30|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1631288800000|2021-09-10 15:46:40|586.51|584.11|586.51|584.11|586.51|584.11|586.32|583.92|0
1631288810000|2021-09-10 15:46:50|586.32|583.92|586.32|583.92|586.32|583.92|586.13|583.73|0
1631288820000|2021-09-10 15:47:00|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1631288830000|2021-09-10 15:47:10|586.7|584.3|586.7|584.3|586.7|584.3|586.51|584.11|0
1631288840000|2021-09-10 15:47:20|586.51|584.11|587.09|584.69|587.09|584.69|586.51|584.11|0
1631288850000|2021-09-10 15:47:30|586.89|584.49|586.51|584.11|587.09|584.69|586.51|584.11|0
1631288860000|2021-09-10 15:47:40|586.7|584.3|586.7|584.3|586.7|584.3|586.51|584.11|0
1631288870000|2021-09-10 15:47:50|586.51|584.11|586.51|584.11|586.51|584.11|586.51|584.11|0
1631288880000|2021-09-10 15:48:00|586.32|583.92|585.94|583.54|586.32|583.92|585.94|583.54|0
1631288890000|2021-09-10 15:48:10|586.13|583.73|585.75|583.35|586.13|583.73|585.75|583.35|0
1631288900000|2021-09-10 15:48:20|585.56|583.16|585.18|582.78|585.75|583.35|585.18|582.78|0
1631288910000|2021-09-10 15:48:30|585.56|583.16|585.56|583.16|585.56|583.16|585.37|582.97|0
1631288920000|2021-09-10 15:48:40|585.75|583.35|585.94|583.54|586.13|583.73|585.75|583.35|0
1631288930000|2021-09-10 15:48:50|585.75|583.35|585.75|583.35|585.75|583.35|585.75|583.35|0
1631288940000|2021-09-10 15:49:00|585.18|582.78|584.8|582.4|585.18|582.78|584.8|582.4|0
1631288950000|2021-09-10 15:49:10|584.42|582.02|584.61|582.21|584.61|582.21|584.42|582.02|0
1631288960000|2021-09-10 15:49:20|584.42|582.02|584.23|581.83|584.42|582.02|584.04|581.64|0
1631288970000|2021-09-10 15:49:30|583.66|581.26|583.08|580.68|583.66|581.26|583.08|580.68|0
1631288980000|2021-09-10 15:49:40|583.28|580.88|582.89|580.49|583.28|580.88|582.89|580.49|0
1631288990000|2021-09-10 15:49:50|582.7|580.3|582.7|580.3|582.89|580.49|582.7|580.3|0
1631289000000|2021-09-10 15:50:00|582.89|580.49|583.66|581.26|583.66|581.26|582.89|580.49|0
1631289010000|2021-09-10 15:50:10|584.04|581.64|584.42|582.02|584.42|582.02|584.04|581.64|0
1631289020000|2021-09-10 15:50:20|584.23|581.83|584.42|582.02|584.61|582.21|584.23|581.83|0
1631289030000|2021-09-10 15:50:30|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631289040000|2021-09-10 15:50:40|584.8|582.4|584.42|582.02|584.8|582.4|584.42|582.02|0
1631289050000|2021-09-10 15:50:50|584.23|581.83|584.42|582.02|584.61|582.21|584.23|581.83|0
1631289060000|2021-09-10 15:51:00|584.23|581.83|583.08|580.68|584.23|581.83|583.08|580.68|0
1631289070000|2021-09-10 15:51:10|582.51|580.11|582.32|579.92|582.51|580.11|582.32|579.92|0
1631289080000|2021-09-10 15:51:20|582.7|580.3|582.89|580.49|582.89|580.49|582.7|580.3|0
1631289090000|2021-09-10 15:51:30|583.08|580.68|583.08|580.68|583.27|580.87|583.08|580.68|0
1631289100000|2021-09-10 15:51:40|583.27|580.87|582.7|580.3|583.27|580.87|582.7|580.3|0
1631289110000|2021-09-10 15:51:50|582.89|580.49|582.7|580.3|582.89|580.49|582.51|580.11|0
1631289120000|2021-09-10 15:52:00|582.89|580.49|583.08|580.68|583.08|580.68|582.89|580.49|0
1631289130000|2021-09-10 15:52:10|582.89|580.49|582.7|580.3|582.89|580.49|582.7|580.3|0
1631289140000|2021-09-10 15:52:20|582.89|580.49|582.7|580.3|582.89|580.49|582.7|580.3|0
1631289150000|2021-09-10 15:52:30|582.89|580.49|583.08|580.68|583.08|580.68|582.89|580.49|0
1631289160000|2021-09-10 15:52:40|583.27|580.87|582.7|580.3|583.27|580.87|582.7|580.3|0
1631289170000|2021-09-10 15:52:50|582.89|580.49|582.7|580.3|582.89|580.49|582.7|580.3|0
1631289180000|2021-09-10 15:53:00|582.51|580.11|581.94|579.54|582.51|580.11|581.75|579.35|0
1631289190000|2021-09-10 15:53:10|581.75|579.35|581.65|579.25|581.75|579.35|581.56|579.16|0
1631289200000|2021-09-10 15:53:20|581.75|579.35|582.13|579.73|582.13|579.73|581.75|579.35|0
1631289210000|2021-09-10 15:53:30|582.51|580.11|582.7|580.3|582.89|580.49|582.51|580.11|0
1631289220000|2021-09-10 15:53:40|582.51|580.11|583.46|581.06|583.46|581.06|582.51|580.11|0
1631289230000|2021-09-10 15:53:50|583.65|581.25|583.08|580.68|583.65|581.25|583.08|580.68|0
1631289240000|2021-09-10 15:54:00|582.7|580.3|582.7|580.3|582.89|580.49|582.7|580.3|0
1631289250000|2021-09-10 15:54:10|582.51|580.11|582.7|580.3|582.7|580.3|582.51|580.11|0
1631289260000|2021-09-10 15:54:20|582.51|580.11|583.46|581.06|583.46|581.06|582.51|580.11|0
1631289270000|2021-09-10 15:54:30|583.27|580.87|582.51|580.11|583.27|580.87|582.32|579.92|0
1631289280000|2021-09-10 15:54:40|582.7|580.3|582.7|580.3|582.7|580.3|582.7|580.3|0
1631289290000|2021-09-10 15:54:50|582.51|580.11|582.32|579.92|582.51|580.11|582.32|579.92|0
1631289300000|2021-09-10 15:55:00|582.13|579.73|582.13|579.73|582.32|579.92|582.13|579.73|0
1631289310000|2021-09-10 15:55:10|582.7|580.3|583.27|580.87|583.27|580.87|582.51|580.11|0
1631289320000|2021-09-10 15:55:20|583.08|580.68|583.84|581.44|584.03|581.63|583.08|580.68|0
1631289330000|2021-09-10 15:55:30|584.41|582.01|584.22|581.82|584.41|582.01|584.03|581.63|0
1631289340000|2021-09-10 15:55:40|584.41|582.01|584.03|581.63|584.41|582.01|584.03|581.63|0
1631289350000|2021-09-10 15:55:50|583.84|581.44|583.65|581.25|584.03|581.63|583.65|581.25|0
1631289360000|2021-09-10 15:56:00|583.84|581.44|584.79|582.39|584.79|582.39|583.84|581.44|0
1631289370000|2021-09-10 15:56:10|584.6|582.2|584.79|582.39|584.79|582.39|584.6|582.2|0
1631289380000|2021-09-10 15:56:20|584.6|582.2|584.79|582.39|584.99|582.59|584.6|582.2|0
1631289390000|2021-09-10 15:56:30|584.6|582.2|584.41|582.01|584.6|582.2|584.41|582.01|0
1631289400000|2021-09-10 15:56:40|584.6|582.2|584.41|582.01|584.6|582.2|584.41|582.01|0
1631289410000|2021-09-10 15:56:50|584.6|582.2|584.6|582.2|584.6|582.2|584.41|582.01|0
1631289420000|2021-09-10 15:57:00|584.41|582.01|584.22|581.82|584.6|582.2|584.03|581.63|0
1631289430000|2021-09-10 15:57:10|584.41|582.01|584.22|581.82|584.41|582.01|584.22|581.82|0
1631289440000|2021-09-10 15:57:20|584.03|581.63|584.6|582.2|584.6|582.2|584.03|581.63|0
1631289450000|2021-09-10 15:57:30|584.79|582.39|585.56|583.16|585.56|583.16|584.79|582.39|0
1631289460000|2021-09-10 15:57:40|585.37|582.97|585.37|582.97|585.37|582.97|585.17|582.77|0
1631289470000|2021-09-10 15:57:50|584.79|582.39|584.98|582.58|584.98|582.58|584.79|582.39|0
1631289480000|2021-09-10 15:58:00|584.79|582.39|585.17|582.77|585.17|582.77|584.79|582.39|0
1631289490000|2021-09-10 15:58:10|585.37|582.97|585.17|582.77|585.37|582.97|585.17|582.77|0
1631289500000|2021-09-10 15:58:20|585.37|582.97|585.37|582.97|585.56|583.16|585.37|582.97|0
1631289510000|2021-09-10 15:58:30|585.75|583.35|585.56|583.16|585.75|583.35|585.37|582.97|0
1631289520000|2021-09-10 15:58:40|585.37|582.97|585.75|583.35|585.75|583.35|585.36|582.96|0
1631289530000|2021-09-10 15:58:50|585.94|583.54|585.56|583.16|586.13|583.73|585.56|583.16|0
1631289540000|2021-09-10 15:59:00|585.75|583.35|585.56|583.16|585.75|583.35|585.56|583.16|0
1631289550000|2021-09-10 15:59:10|586.13|583.73|586.13|583.73|586.13|583.73|585.94|583.54|0
1631289560000|2021-09-10 15:59:20|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1631289570000|2021-09-10 15:59:30|585.75|583.35|585.75|583.35|585.75|583.35|585.56|583.16|0
1631289580000|2021-09-10 15:59:40|585.94|583.54|585.94|583.54|586.13|583.73|585.75|583.35|0
1631289590000|2021-09-10 15:59:50|586.13|583.73|586.13|583.73|586.13|583.73|585.94|583.54|0
1631289600000|2021-09-10 16:00:00|585.94|583.54|585.36|582.96|585.94|583.54|585.36|582.96|0
1631289610000|2021-09-10 16:00:10|584.98|582.58|585.75|583.35|585.75|583.35|584.98|582.58|0
1631289620000|2021-09-10 16:00:20|585.55|583.15|585.55|583.15|585.55|583.15|585.55|583.15|0
1631289630000|2021-09-10 16:00:30|585.75|583.35|585.94|583.54|585.94|583.54|585.75|583.35|0
1631289640000|2021-09-10 16:00:40|585.75|583.35|585.94|583.54|585.94|583.54|585.55|583.15|0
1631289650000|2021-09-10 16:00:50|585.75|583.35|585.17|582.77|585.75|583.35|585.17|582.77|0
1631289660000|2021-09-10 16:01:00|584.79|582.39|584.79|582.39|584.79|582.39|584.6|582.2|0
1631289670000|2021-09-10 16:01:10|584.98|582.58|585.17|582.77|585.36|582.96|584.98|582.58|0
1631289680000|2021-09-10 16:01:20|584.6|582.2|584.98|582.58|584.98|582.58|584.6|582.2|0
1631289690000|2021-09-10 16:01:30|584.79|582.39|584.98|582.58|584.98|582.58|584.79|582.39|0
1631289700000|2021-09-10 16:01:40|585.17|582.77|585.07|582.67|585.36|582.96|585.07|582.67|0
1631289710000|2021-09-10 16:01:50|585.17|582.77|585.74|583.34|585.74|583.34|585.17|582.77|0
1631289720000|2021-09-10 16:02:00|585.55|583.15|585.94|583.54|585.94|583.54|585.55|583.15|0
1631289730000|2021-09-10 16:02:10|585.55|583.15|585.55|583.15|585.93|583.53|585.55|583.15|0
1631289740000|2021-09-10 16:02:20|585.74|583.34|585.74|583.34|585.74|583.34|585.74|583.34|0
1631289750000|2021-09-10 16:02:30|585.93|583.53|585.93|583.53|585.93|583.53|585.74|583.34|0
1631289760000|2021-09-10 16:02:40|586.13|583.73|585.93|583.53|586.13|583.73|585.93|583.53|0
1631289770000|2021-09-10 16:02:50|586.13|583.73|586.51|584.11|586.51|584.11|586.13|583.73|0
1631289780000|2021-09-10 16:03:00|586.7|584.3|586.7|584.3|586.7|584.3|586.51|584.11|0
1631289790000|2021-09-10 16:03:10|586.51|584.11|586.89|584.49|586.89|584.49|586.51|584.11|0
1631289800000|2021-09-10 16:03:20|587.08|584.68|587.08|584.68|587.27|584.87|587.08|584.68|0
1631289810000|2021-09-10 16:03:30|587.27|584.87|587.27|584.87|587.27|584.87|587.08|584.68|0
1631289820000|2021-09-10 16:03:40|587.36|584.96|587.46|585.06|587.46|585.06|587.36|584.96|0
1631289830000|2021-09-10 16:03:50|587.27|584.87|587.46|585.06|587.46|585.06|587.27|584.87|0
1631289840000|2021-09-10 16:04:00|587.27|584.87|587.08|584.68|587.27|584.87|587.08|584.68|0
1631289850000|2021-09-10 16:04:10|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1631289860000|2021-09-10 16:04:20|587.08|584.68|586.89|584.49|587.08|584.68|586.89|584.49|0
1631289870000|2021-09-10 16:04:30|587.08|584.68|587.27|584.87|587.27|584.87|586.89|584.49|0
1631289880000|2021-09-10 16:04:40|587.08|584.68|587.27|584.87|587.27|584.87|587.08|584.68|0
1631289890000|2021-09-10 16:04:50|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1631289900000|2021-09-10 16:05:00|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1631289910000|2021-09-10 16:05:10|587.46|585.06|587.46|585.06|587.65|585.25|587.46|585.06|0
1631289920000|2021-09-10 16:05:20|587.65|585.25|587.65|585.25|587.65|585.25|587.65|585.25|0
1631289930000|2021-09-10 16:05:30|587.84|585.44|587.65|585.25|587.84|585.44|587.65|585.25|0
1631289940000|2021-09-10 16:05:40|587.84|585.44|588.41|586.01|588.41|586.01|587.84|585.44|0
1631289950000|2021-09-10 16:05:50|588.6|586.2|588.6|586.2|588.79|586.39|588.6|586.2|0
1631289960000|2021-09-10 16:06:00|588.41|586.01|588.41|586.01|588.6|586.2|588.41|586.01|0
1631289970000|2021-09-10 16:06:10|588.6|586.2|588.79|586.39|588.79|586.39|588.6|586.2|0
1631289980000|2021-09-10 16:06:20|588.99|586.59|588.99|586.59|588.99|586.59|588.79|586.39|0
1631289990000|2021-09-10 16:06:30|588.79|586.39|588.99|586.59|588.99|586.59|588.79|586.39|0
1631290000000|2021-09-10 16:06:40|589.18|586.78|588.99|586.59|589.18|586.78|588.99|586.59|0
1631290010000|2021-09-10 16:06:50|589.18|586.78|589.75|587.35|589.75|587.35|589.18|586.78|0
1631290020000|2021-09-10 16:07:00|589.56|587.16|589.94|587.54|589.94|587.54|589.56|587.16|0
1631290030000|2021-09-10 16:07:10|589.75|587.35|589.75|587.35|589.75|587.35|589.75|587.35|0
1631290040000|2021-09-10 16:07:20|589.56|587.16|589.75|587.35|589.75|587.35|589.56|587.16|0
1631290050000|2021-09-10 16:07:30|589.56|587.16|589.56|587.16|589.75|587.35|589.56|587.16|0
1631290060000|2021-09-10 16:07:40|589.75|587.35|589.94|587.54|589.94|587.54|589.75|587.35|0
1631290070000|2021-09-10 16:07:50|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1631290080000|2021-09-10 16:08:00|589.94|587.54|589.94|587.54|589.94|587.54|589.94|587.54|0
1631290090000|2021-09-10 16:08:10|590.13|587.73|590.32|587.92|590.32|587.92|590.13|587.73|0
1631290100000|2021-09-10 16:08:20|590.51|588.11|590.7|588.3|590.7|588.3|590.51|588.11|0
1631290110000|2021-09-10 16:08:30|590.9|588.5|590.9|588.5|590.9|588.5|590.9|588.5|0
1631290120000|2021-09-10 16:08:40|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1631290130000|2021-09-10 16:08:50|591.09|588.69|590.89|588.49|591.09|588.69|590.89|588.49|0
1631290140000|2021-09-10 16:09:00|591.09|588.69|591.09|588.69|591.28|588.88|590.89|588.49|0
1631290150000|2021-09-10 16:09:10|591.28|588.88|591.47|589.07|591.47|589.07|591.28|588.88|0
1631290160000|2021-09-10 16:09:20|591.28|588.88|591.66|589.26|591.66|589.26|591.28|588.88|0
1631290170000|2021-09-10 16:09:30|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1631290180000|2021-09-10 16:09:40|591.66|589.26|591.66|589.26|591.66|589.26|591.66|589.26|0
1631290190000|2021-09-10 16:09:50|591.47|589.07|592.04|589.64|592.04|589.64|591.47|589.07|0
1631290210000|2021-09-10 16:10:10|591.85|589.45|591.47|589.07|591.85|589.45|591.47|589.07|0
1631290220000|2021-09-10 16:10:20|591.28|588.88|591.28|588.88|591.28|588.88|591.28|588.88|0
1631290230000|2021-09-10 16:10:30|591.47|589.07|591.66|589.26|591.66|589.26|591.47|589.07|0
1631290240000|2021-09-10 16:10:40|591.47|589.07|591.28|588.88|591.47|589.07|591.28|588.88|0
1631290250000|2021-09-10 16:10:50|591.09|588.69|591.28|588.88|591.28|588.88|591.09|588.69|0
1631290260000|2021-09-10 16:11:00|591.09|588.69|591.09|588.69|591.09|588.69|591.09|588.69|0
1631290270000|2021-09-10 16:11:10|590.89|588.49|591.09|588.69|591.09|588.69|590.89|588.49|0
1631290280000|2021-09-10 16:11:20|590.89|588.49|590.89|588.49|590.89|588.49|590.89|588.49|0
1631290290000|2021-09-10 16:11:30|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1631290300000|2021-09-10 16:11:40|590.7|588.3|591.08|588.68|591.08|588.68|590.7|588.3|0
1631290310000|2021-09-10 16:11:50|591.28|588.88|590.89|588.49|591.28|588.88|590.89|588.49|0
1631290320000|2021-09-10 16:12:00|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1631290330000|2021-09-10 16:12:10|590.7|588.3|590.7|588.3|590.89|588.49|590.7|588.3|0
1631290340000|2021-09-10 16:12:20|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1631290350000|2021-09-10 16:12:30|590.32|587.92|590.51|588.11|590.51|588.11|590.32|587.92|0
1631290360000|2021-09-10 16:12:40|590.41|588.01|590.32|587.92|590.41|588.01|590.32|587.92|0
1631290370000|2021-09-10 16:12:50|590.51|588.11|590.51|588.11|590.51|588.11|590.51|588.11|0
1631290380000|2021-09-10 16:13:00|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1631290390000|2021-09-10 16:13:10|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1631290400000|2021-09-10 16:13:20|590.7|588.3|590.51|588.11|590.7|588.3|590.51|588.11|0
1631290410000|2021-09-10 16:13:30|590.32|587.92|590.51|588.11|590.51|588.11|590.32|587.92|0
1631290440000|2021-09-10 16:14:00|590.6|588.2|590.7|588.3|590.7|588.3|590.6|588.2|0
1631290450000|2021-09-10 16:14:10|590.51|588.11|590.7|588.3|590.7|588.3|590.51|588.11|0
1631290460000|2021-09-10 16:14:20|590.89|588.49|591.08|588.68|591.08|588.68|590.7|588.3|0
1631290470000|2021-09-10 16:14:30|591.27|588.87|591.47|589.07|591.47|589.07|591.27|588.87|0
1631290480000|2021-09-10 16:14:40|591.27|588.87|591.47|589.07|591.47|589.07|591.27|588.87|0
1631290490000|2021-09-10 16:14:50|591.66|589.26|591.27|588.87|591.66|589.26|591.27|588.87|0
1631290500000|2021-09-10 16:15:00|591.47|589.07|591.85|589.45|591.85|589.45|591.47|589.07|0
1631290510000|2021-09-10 16:15:10|592.04|589.64|592.23|589.83|592.23|589.83|592.04|589.64|0
1631290520000|2021-09-10 16:15:20|592.04|589.64|592.23|589.83|592.23|589.83|592.04|589.64|0
1631290530000|2021-09-10 16:15:30|592.42|590.02|592.42|590.02|592.42|590.02|592.23|589.83|0
1631290540000|2021-09-10 16:15:40|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631290550000|2021-09-10 16:15:50|592.81|590.41|593|590.6|593|590.6|592.61|590.21|0
1631290560000|2021-09-10 16:16:00|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631290570000|2021-09-10 16:16:10|593|590.6|592.42|590.02|593|590.6|592.42|590.02|0
1631290580000|2021-09-10 16:16:20|592.23|589.83|592.23|589.83|592.23|589.83|592.23|589.83|0
1631290590000|2021-09-10 16:16:30|592.42|590.02|592.8|590.4|593.19|590.79|592.42|590.02|0
1631290600000|2021-09-10 16:16:40|593|590.6|592.61|590.21|593|590.6|592.61|590.21|0
1631290610000|2021-09-10 16:16:50|592.42|590.02|592.61|590.21|592.61|590.21|592.42|590.02|0
1631290620000|2021-09-10 16:17:00|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631290640000|2021-09-10 16:17:20|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631290650000|2021-09-10 16:17:30|592.8|590.4|593|590.6|593|590.6|592.8|590.4|0
1631290660000|2021-09-10 16:17:40|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631290670000|2021-09-10 16:17:50|592.61|590.21|592.8|590.4|592.8|590.4|592.61|590.21|0
1631290680000|2021-09-10 16:18:00|592.61|590.21|592.42|590.02|592.61|590.21|592.42|590.02|0
1631290690000|2021-09-10 16:18:10|592.23|589.83|592.42|590.02|592.42|590.02|592.23|589.83|0
1631290700000|2021-09-10 16:18:20|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631290710000|2021-09-10 16:18:30|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631290720000|2021-09-10 16:18:40|592.61|590.21|592.61|590.21|592.8|590.4|592.61|590.21|0
1631290740000|2021-09-10 16:19:00|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631290750000|2021-09-10 16:19:10|592.23|589.83|592.23|589.83|592.23|589.83|592.23|589.83|0
1631290760000|2021-09-10 16:19:20|592.04|589.64|591.85|589.45|592.04|589.64|591.85|589.45|0
1631290770000|2021-09-10 16:19:30|591.66|589.26|591.66|589.26|591.66|589.26|591.66|589.26|0
1631290780000|2021-09-10 16:19:40|591.46|589.06|591.46|589.06|591.66|589.26|591.46|589.06|0
1631290790000|2021-09-10 16:19:50|591.66|589.26|591.46|589.06|591.66|589.26|591.46|589.06|0
1631290800000|2021-09-10 16:20:00|591.65|589.25|591.85|589.45|591.85|589.45|591.65|589.25|0
1631290810000|2021-09-10 16:20:10|592.04|589.64|592.23|589.83|592.23|589.83|591.85|589.45|0
1631290820000|2021-09-10 16:20:20|592.04|589.64|591.85|589.45|592.04|589.64|591.85|589.45|0
1631290830000|2021-09-10 16:20:30|592.04|589.64|591.85|589.45|592.04|589.64|591.85|589.45|0
1631290840000|2021-09-10 16:20:40|591.65|589.25|591.46|589.06|591.65|589.25|591.46|589.06|0
1631290850000|2021-09-10 16:20:50|591.65|589.25|592.04|589.64|592.04|589.64|591.65|589.25|0
1631290860000|2021-09-10 16:21:00|591.85|589.45|592.04|589.64|592.04|589.64|591.85|589.45|0
1631290870000|2021-09-10 16:21:10|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1631290880000|2021-09-10 16:21:20|591.65|589.25|591.65|589.25|591.65|589.25|591.65|589.25|0
1631290890000|2021-09-10 16:21:30|591.85|589.45|591.65|589.25|591.85|589.45|591.65|589.25|0
1631290900000|2021-09-10 16:21:40|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1631290910000|2021-09-10 16:21:50|592.04|589.64|592.04|589.64|592.23|589.83|592.04|589.64|0
1631290920000|2021-09-10 16:22:00|591.85|589.45|591.85|589.45|592.04|589.64|591.85|589.45|0
1631290930000|2021-09-10 16:22:10|592.04|589.64|591.65|589.25|592.04|589.64|591.65|589.25|0
1631290940000|2021-09-10 16:22:20|591.85|589.45|591.85|589.45|591.85|589.45|591.85|589.45|0
1631290950000|2021-09-10 16:22:30|592.04|589.64|592.04|589.64|592.04|589.64|591.85|589.45|0
1631290960000|2021-09-10 16:22:40|592.23|589.83|592.42|590.02|592.42|590.02|592.23|589.83|0
1631290970000|2021-09-10 16:22:50|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631290980000|2021-09-10 16:23:00|592.42|590.02|592.42|590.02|592.61|590.21|592.42|590.02|0
1631290990000|2021-09-10 16:23:10|592.23|589.83|592.42|590.02|592.42|590.02|592.23|589.83|0
1631291000000|2021-09-10 16:23:20|592.23|589.83|592.42|590.02|592.42|590.02|592.23|589.83|0
1631291020000|2021-09-10 16:23:40|592.23|589.83|592.61|590.21|592.61|590.21|592.23|589.83|0
1631291030000|2021-09-10 16:23:50|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631291040000|2021-09-10 16:24:00|592.23|589.83|592.23|589.83|592.23|589.83|592.04|589.64|0
1631291050000|2021-09-10 16:24:10|592.42|590.02|592.23|589.83|592.42|590.02|592.23|589.83|0
1631291060000|2021-09-10 16:24:20|592.04|589.64|592.23|589.83|592.23|589.83|592.04|589.64|0
1631291070000|2021-09-10 16:24:30|592.42|590.02|592.42|590.02|592.61|590.21|592.42|590.02|0
1631291080000|2021-09-10 16:24:40|592.61|590.21|592.42|590.02|592.61|590.21|592.42|590.02|0
1631291090000|2021-09-10 16:24:50|592.61|590.21|592.61|590.21|592.61|590.21|592.42|590.02|0
1631291100000|2021-09-10 16:25:00|592.8|590.4|592.61|590.21|592.8|590.4|592.61|590.21|0
1631291110000|2021-09-10 16:25:10|592.42|590.02|592.61|590.21|592.61|590.21|592.42|590.02|0
1631291120000|2021-09-10 16:25:20|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631291130000|2021-09-10 16:25:30|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631291140000|2021-09-10 16:25:40|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631291150000|2021-09-10 16:25:50|592.23|589.83|592.23|589.83|592.42|590.02|592.23|589.83|0
1631291160000|2021-09-10 16:26:00|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1631291170000|2021-09-10 16:26:10|592.23|589.83|592.23|589.83|592.42|590.02|592.23|589.83|0
1631291180000|2021-09-10 16:26:20|592.42|590.02|592.03|589.63|592.42|590.02|592.03|589.63|0
1631291200000|2021-09-10 16:26:40|592.23|589.83|592.23|589.83|592.23|589.83|592.03|589.63|0
1631291210000|2021-09-10 16:26:50|592.03|589.63|592.42|590.02|592.42|590.02|592.03|589.63|0
1631291220000|2021-09-10 16:27:00|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631291230000|2021-09-10 16:27:10|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631291240000|2021-09-10 16:27:20|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631291250000|2021-09-10 16:27:30|592.42|590.02|592.61|590.21|592.61|590.21|592.42|590.02|0
1631291260000|2021-09-10 16:27:40|592.8|590.4|592.99|590.59|592.99|590.59|592.8|590.4|0
1631291270000|2021-09-10 16:27:50|593.18|590.78|592.8|590.4|593.18|590.78|592.8|590.4|0
1631291280000|2021-09-10 16:28:00|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631291290000|2021-09-10 16:28:10|592.8|590.4|592.42|590.02|592.8|590.4|592.42|590.02|0
1631291300000|2021-09-10 16:28:20|592.61|590.21|592.61|590.21|592.61|590.21|592.42|590.02|0
1631291310000|2021-09-10 16:28:30|592.42|590.02|592.42|590.02|592.42|590.02|592.42|590.02|0
1631291320000|2021-09-10 16:28:40|592.61|590.21|592.61|590.21|592.61|590.21|592.42|590.02|0
1631291340000|2021-09-10 16:29:00|592.51|590.11|592.61|590.21|592.8|590.4|592.51|590.11|0
1631291350000|2021-09-10 16:29:10|592.8|590.4|592.61|590.21|592.8|590.4|592.61|590.21|0
1631291360000|2021-09-10 16:29:20|592.8|590.4|592.8|590.4|592.8|590.4|592.61|590.21|0
1631291380000|2021-09-10 16:29:40|592.99|590.59|592.8|590.4|592.99|590.59|592.8|590.4|0
1631291390000|2021-09-10 16:29:50|592.61|590.21|592.8|590.4|592.8|590.4|592.61|590.21|0
1631291400000|2021-09-10 16:30:00|592.99|590.59|592.8|590.4|593.18|590.78|592.8|590.4|0
1631291410000|2021-09-10 16:30:10|592.99|590.59|592.99|590.59|593.18|590.78|592.99|590.59|0
1631291420000|2021-09-10 16:30:20|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631291430000|2021-09-10 16:30:30|592.99|590.59|592.99|590.59|592.99|590.59|592.99|590.59|0
1631291440000|2021-09-10 16:30:40|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631291450000|2021-09-10 16:30:50|592.61|590.21|592.61|590.21|592.61|590.21|592.61|590.21|0
1631291460000|2021-09-10 16:31:00|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631291470000|2021-09-10 16:31:10|592.99|590.59|592.99|590.59|592.99|590.59|592.99|590.59|0
1631291490000|2021-09-10 16:31:30|593.18|590.78|593.18|590.78|593.18|590.78|593.18|590.78|0
1631291500000|2021-09-10 16:31:40|592.99|590.59|592.99|590.59|593.18|590.78|592.99|590.59|0
1631291510000|2021-09-10 16:31:50|592.8|590.4|592.8|590.4|592.8|590.4|592.8|590.4|0
1631291520000|2021-09-10 16:32:00|592.99|590.59|592.99|590.59|592.99|590.59|592.99|590.59|0
1631291530000|2021-09-10 16:32:10|593.18|590.78|593.18|590.78|593.18|590.78|592.99|590.59|0
1631291540000|2021-09-10 16:32:20|592.99|590.59|593.37|590.97|593.37|590.97|592.99|590.59|0
1631291560000|2021-09-10 16:32:40|593.18|590.78|593.18|590.78|593.18|590.78|593.18|590.78|0
1631291570000|2021-09-10 16:32:50|592.99|590.59|593.37|590.97|593.37|590.97|592.99|590.59|0
1631291580000|2021-09-10 16:33:00|593.18|590.78|593.56|591.16|593.56|591.16|593.18|590.78|0
1631291590000|2021-09-10 16:33:10|593.37|590.97|593.08|590.68|593.37|590.97|593.08|590.68|0
1631291600000|2021-09-10 16:33:20|593.18|590.78|593.18|590.78|593.18|590.78|593.18|590.78|0
1631291610000|2021-09-10 16:33:30|593.37|590.97|592.99|590.59|593.37|590.97|592.99|590.59|0
1631291620000|2021-09-10 16:33:40|593.18|590.78|592.99|590.59|593.18|590.78|592.99|590.59|0
1631291630000|2021-09-10 16:33:50|593.18|590.78|593.18|590.78|593.18|590.78|593.18|590.78|0
1631291650000|2021-09-10 16:34:10|592.99|590.59|593.18|590.78|593.18|590.78|592.99|590.59|0
1631291660000|2021-09-10 16:34:20|593.37|590.97|593.18|590.78|593.37|590.97|593.18|590.78|0
1631291670000|2021-09-10 16:34:30|593.27|590.87|593.18|590.78|593.27|590.87|593.18|590.78|0
1631291690000|2021-09-10 16:34:50|593.37|590.97|593.56|591.16|593.56|591.16|593.37|590.97|0
1631291700000|2021-09-10 16:35:00|593.75|591.35|593.75|591.35|593.75|591.35|593.56|591.16|0
1631291710000|2021-09-10 16:35:10|593.95|591.55|594.52|592.12|594.52|592.12|593.95|591.55|0
1631291720000|2021-09-10 16:35:20|594.33|591.93|594.52|592.12|594.52|592.12|594.33|591.93|0
1631291730000|2021-09-10 16:35:30|594.71|592.31|594.9|592.5|594.9|592.5|594.71|592.31|0
1631291740000|2021-09-10 16:35:40|595.1|592.7|594.9|592.5|595.1|592.7|594.9|592.5|0
1631291760000|2021-09-10 16:36:00|595.1|592.7|595.1|592.7|595.1|592.7|595.1|592.7|0
1631291770000|2021-09-10 16:36:10|594.9|592.5|594.9|592.5|594.9|592.5|594.9|592.5|0
1631291780000|2021-09-10 16:36:20|595.1|592.7|595.29|592.89|595.29|592.89|595.1|592.7|0
1631291790000|2021-09-10 16:36:30|595.1|592.7|595.29|592.89|595.29|592.89|595.1|592.7|0
1631291800000|2021-09-10 16:36:40|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631291820000|2021-09-10 16:37:00|595.29|592.89|595.48|593.08|595.48|593.08|595.29|592.89|0
1631291850000|2021-09-10 16:37:30|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1631291880000|2021-09-10 16:38:00|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631291890000|2021-09-10 16:38:10|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631291900000|2021-09-10 16:38:20|596.25|593.85|596.25|593.85|596.25|593.85|596.25|593.85|0
1631291910000|2021-09-10 16:38:30|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631291920000|2021-09-10 16:38:40|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631291930000|2021-09-10 16:38:50|596.05|593.65|595.86|593.46|596.05|593.65|595.86|593.46|0
1631291940000|2021-09-10 16:39:00|596.05|593.65|596.24|593.84|596.24|593.84|596.05|593.65|0
1631291950000|2021-09-10 16:39:10|596.44|594.04|596.44|594.04|596.44|594.04|596.44|594.04|0
1631291960000|2021-09-10 16:39:20|596.63|594.23|596.24|593.84|596.63|594.23|596.24|593.84|0
1631291970000|2021-09-10 16:39:30|596.44|594.04|596.44|594.04|596.44|594.04|596.44|594.04|0
1631291990000|2021-09-10 16:39:50|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1631292000000|2021-09-10 16:40:00|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631292020000|2021-09-10 16:40:20|595.67|593.27|595.86|593.46|595.86|593.46|595.67|593.27|0
1631292030000|2021-09-10 16:40:30|595.67|593.27|595.86|593.46|595.86|593.46|595.67|593.27|0
1631292040000|2021-09-10 16:40:40|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1631292050000|2021-09-10 16:40:50|595.48|593.08|595.48|593.08|595.48|593.08|595.48|593.08|0
1631292060000|2021-09-10 16:41:00|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292070000|2021-09-10 16:41:10|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292080000|2021-09-10 16:41:20|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292100000|2021-09-10 16:41:40|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292110000|2021-09-10 16:41:50|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292130000|2021-09-10 16:42:10|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292140000|2021-09-10 16:42:20|595.28|592.88|595.48|593.08|595.48|593.08|595.28|592.88|0
1631292150000|2021-09-10 16:42:30|595.28|592.88|595.48|593.08|595.48|593.08|595.28|592.88|0
1631292160000|2021-09-10 16:42:40|595.67|593.27|595.48|593.08|595.67|593.27|595.48|593.08|0
1631292170000|2021-09-10 16:42:50|595.67|593.27|595.48|593.08|595.67|593.27|595.48|593.08|0
1631292180000|2021-09-10 16:43:00|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1631292190000|2021-09-10 16:43:10|595.86|593.46|595.67|593.27|595.86|593.46|595.67|593.27|0
1631292200000|2021-09-10 16:43:20|595.86|593.46|595.86|593.46|595.86|593.46|595.67|593.27|0
1631292220000|2021-09-10 16:43:40|595.67|593.27|595.48|593.08|595.67|593.27|595.48|593.08|0
1631292230000|2021-09-10 16:43:50|595.67|593.27|595.67|593.27|595.67|593.27|595.67|593.27|0
1631292240000|2021-09-10 16:44:00|595.76|593.36|595.86|593.46|595.86|593.46|595.76|593.36|0
1631292260000|2021-09-10 16:44:20|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631292270000|2021-09-10 16:44:30|595.86|593.46|596.05|593.65|596.05|593.65|595.86|593.46|0
1631292280000|2021-09-10 16:44:40|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631292290000|2021-09-10 16:44:50|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631292300000|2021-09-10 16:45:00|596.24|593.84|596.24|593.84|596.43|594.03|596.24|593.84|0
1631292310000|2021-09-10 16:45:10|596.05|593.65|596.24|593.84|596.24|593.84|596.05|593.65|0
1631292340000|2021-09-10 16:45:40|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631292360000|2021-09-10 16:46:00|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1631292370000|2021-09-10 16:46:10|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1631292380000|2021-09-10 16:46:20|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1631292410000|2021-09-10 16:46:50|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1631292420000|2021-09-10 16:47:00|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1631292430000|2021-09-10 16:47:10|596.43|594.03|596.62|594.22|596.63|594.23|596.43|594.03|0
1631292440000|2021-09-10 16:47:20|596.43|594.03|596.43|594.03|596.62|594.22|596.43|594.03|0
1631292450000|2021-09-10 16:47:30|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1631292470000|2021-09-10 16:47:50|596.43|594.03|596.24|593.84|596.62|594.22|596.24|593.84|0
1631292480000|2021-09-10 16:48:00|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631292490000|2021-09-10 16:48:10|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1631292510000|2021-09-10 16:48:30|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631292520000|2021-09-10 16:48:40|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631292540000|2021-09-10 16:49:00|596.05|593.65|596.05|593.65|596.05|593.65|596.05|593.65|0
1631292550000|2021-09-10 16:49:10|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1631292560000|2021-09-10 16:49:20|596.05|593.65|596.24|593.84|596.24|593.84|596.05|593.65|0
1631292570000|2021-09-10 16:49:30|596.43|594.03|596.24|593.84|596.43|594.03|596.24|593.84|0
1631292580000|2021-09-10 16:49:40|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631292590000|2021-09-10 16:49:50|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1631292600000|2021-09-10 16:50:00|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1631292630000|2021-09-10 16:50:30|596.24|593.84|596.43|594.03|596.43|594.03|596.24|593.84|0
1631292640000|2021-09-10 16:50:40|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631292650000|2021-09-10 16:50:50|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631292660000|2021-09-10 16:51:00|596.24|593.84|596.05|593.65|596.24|593.84|596.05|593.65|0
1631292680000|2021-09-10 16:51:20|595.86|593.46|596.05|593.65|596.05|593.65|595.86|593.46|0
1631292690000|2021-09-10 16:51:30|595.86|593.46|595.86|593.46|595.86|593.46|595.86|593.46|0
1631292700000|2021-09-10 16:51:40|595.66|593.26|595.47|593.07|595.66|593.26|595.47|593.07|0
1631292710000|2021-09-10 16:51:50|595.66|593.26|595.47|593.07|595.66|593.26|595.47|593.07|0
1631292720000|2021-09-10 16:52:00|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292730000|2021-09-10 16:52:10|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292740000|2021-09-10 16:52:20|594.9|592.5|594.9|592.5|594.9|592.5|594.7|592.3|0
1631292750000|2021-09-10 16:52:30|594.7|592.3|594.7|592.3|594.7|592.3|594.7|592.3|0
1631292760000|2021-09-10 16:52:40|594.51|592.11|594.32|591.92|594.51|592.11|594.32|591.92|0
1631292770000|2021-09-10 16:52:50|594.51|592.11|594.7|592.3|594.7|592.3|594.32|591.92|0
1631292780000|2021-09-10 16:53:00|594.51|592.11|594.9|592.5|594.9|592.5|594.51|592.11|0
1631292790000|2021-09-10 16:53:10|595.09|592.69|594.9|592.5|595.09|592.69|594.9|592.5|0
1631292800000|2021-09-10 16:53:20|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292820000|2021-09-10 16:53:40|595.28|592.88|595.09|592.69|595.28|592.88|595.09|592.69|0
1631292830000|2021-09-10 16:53:50|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292840000|2021-09-10 16:54:00|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292850000|2021-09-10 16:54:10|595.28|592.88|595.09|592.69|595.28|592.88|595.09|592.69|0
1631292860000|2021-09-10 16:54:20|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292870000|2021-09-10 16:54:30|595.09|592.69|595.09|592.69|595.28|592.88|595.09|592.69|0
1631292880000|2021-09-10 16:54:40|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292890000|2021-09-10 16:54:50|595.09|592.69|595.09|592.69|595.28|592.88|595.09|592.69|0
1631292900000|2021-09-10 16:55:00|595.28|592.88|595.09|592.69|595.28|592.88|595.09|592.69|0
1631292910000|2021-09-10 16:55:10|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292920000|2021-09-10 16:55:20|595.47|593.07|595.28|592.88|595.47|593.07|595.28|592.88|0
1631292930000|2021-09-10 16:55:30|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292940000|2021-09-10 16:55:40|595.28|592.88|595.47|593.07|595.47|593.07|595.28|592.88|0
1631292950000|2021-09-10 16:55:50|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631292960000|2021-09-10 16:56:00|595.47|593.07|595.28|592.88|595.47|593.07|595.28|592.88|0
1631292970000|2021-09-10 16:56:10|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631292980000|2021-09-10 16:56:20|594.89|592.49|595.09|592.69|595.09|592.69|594.89|592.49|0
1631292990000|2021-09-10 16:56:30|594.89|592.49|595.09|592.69|595.09|592.69|594.89|592.49|0
1631293000000|2021-09-10 16:56:40|594.89|592.49|595.09|592.69|595.09|592.69|594.89|592.49|0
1631293010000|2021-09-10 16:56:50|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1631293030000|2021-09-10 16:57:10|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631293040000|2021-09-10 16:57:20|594.89|592.49|594.89|592.49|594.89|592.49|594.89|592.49|0
1631293050000|2021-09-10 16:57:30|595.09|592.69|595.28|592.88|595.28|592.88|595.09|592.69|0
1631293070000|2021-09-10 16:57:50|595.18|592.78|595.28|592.88|595.28|592.88|595.09|592.69|0
1631293080000|2021-09-10 16:58:00|595.09|592.69|595.47|593.07|595.47|593.07|595.09|592.69|0
1631293100000|2021-09-10 16:58:20|595.28|592.88|595.28|592.88|595.47|593.07|595.28|592.88|0
1631293110000|2021-09-10 16:58:30|595.09|592.69|595.09|592.69|595.09|592.69|595.09|592.69|0
1631293120000|2021-09-10 16:58:40|595.28|592.88|595.28|592.88|595.28|592.88|595.28|592.88|0
1631293130000|2021-09-10 16:58:50|595.47|593.07|595.28|592.88|595.47|593.07|595.28|592.88|0
1631293180000|2021-09-10 16:59:40|595.08|592.68|595.08|592.68|595.08|592.68|595.08|592.68|0
1631293200000|2021-09-10 17:00:00|595.28|592.88|595.28|592.88|595.47|593.07|595.28|592.88|0
1631293210000|2021-09-10 17:00:10|595.47|593.07|595.85|593.45|595.85|593.45|595.47|593.07|0
1631293220000|2021-09-10 17:00:20|595.66|593.26|595.85|593.45|595.85|593.45|595.66|593.26|0
1631293230000|2021-09-10 17:00:30|596.04|593.64|596.04|593.64|596.04|593.64|595.85|593.45|0
1631293240000|2021-09-10 17:00:40|596.24|593.84|596.24|593.84|596.24|593.84|596.24|593.84|0
1631293250000|2021-09-10 17:00:50|596.04|593.64|596.04|593.64|596.24|593.84|596.04|593.64|0
1631293260000|2021-09-10 17:01:00|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1631293270000|2021-09-10 17:01:10|596.04|593.64|595.85|593.45|596.04|593.64|595.85|593.45|0
1631293280000|2021-09-10 17:01:20|595.66|593.26|596.04|593.64|596.23|593.83|595.66|593.26|0
1631293290000|2021-09-10 17:01:30|595.85|593.45|595.85|593.45|595.85|593.45|595.85|593.45|0
1631293300000|2021-09-10 17:01:40|595.66|593.26|595.85|593.45|595.85|593.45|595.66|593.26|0
1631293310000|2021-09-10 17:01:50|595.94|593.54|595.85|593.45|596.04|593.64|595.85|593.45|0
1631293320000|2021-09-10 17:02:00|596.04|593.64|595.85|593.45|596.04|593.64|595.85|593.45|0
1631293340000|2021-09-10 17:02:20|596.04|593.64|595.85|593.45|596.04|593.64|595.85|593.45|0
1631293350000|2021-09-10 17:02:30|596.04|593.64|596.23|593.83|596.23|593.83|596.04|593.64|0
1631293360000|2021-09-10 17:02:40|595.25|592.85|595.06|592.66|595.25|592.85|595.06|592.66|0
1631293370000|2021-09-10 17:02:50|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631293380000|2021-09-10 17:03:00|595.54|593.14|595.44|593.04|595.54|593.14|595.44|593.04|0
1631293390000|2021-09-10 17:03:10|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631293400000|2021-09-10 17:03:20|595.44|593.04|595.44|593.04|595.44|593.04|595.25|592.85|0
1631293410000|2021-09-10 17:03:30|595.25|592.85|595.25|592.85|595.25|592.85|595.25|592.85|0
1631293420000|2021-09-10 17:03:40|595.44|593.04|595.25|592.85|595.44|593.04|595.25|592.85|0
1631293440000|2021-09-10 17:04:00|596.99|594.59|596.8|594.4|596.99|594.59|596.8|594.4|0
1631293450000|2021-09-10 17:04:10|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1631293460000|2021-09-10 17:04:20|596.01|593.61|596.2|593.8|596.2|593.8|596.01|593.61|0
1631293470000|2021-09-10 17:04:30|596.01|593.61|596.01|593.61|596.01|593.61|596.01|593.61|0
1631293480000|2021-09-10 17:04:40|595.81|593.41|596.01|593.61|596.01|593.61|595.81|593.41|0
1631293490000|2021-09-10 17:04:50|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1631293500000|2021-09-10 17:05:00|596.01|593.61|596.01|593.61|596.2|593.8|596.01|593.61|0
1631293510000|2021-09-10 17:05:10|596|593.6|596|593.6|596|593.6|595.81|593.41|0
1631293520000|2021-09-10 17:05:20|595.81|593.41|595.81|593.41|596|593.6|595.81|593.41|0
1631293550000|2021-09-10 17:05:50|595.62|593.22|595.62|593.22|595.62|593.22|595.62|593.22|0
1631293580000|2021-09-10 17:06:20|595.81|593.41|596|593.6|596|593.6|595.81|593.41|0
1631293600000|2021-09-10 17:06:40|595.81|593.41|595.62|593.22|595.81|593.41|595.62|593.22|0
1631293610000|2021-09-10 17:06:50|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1631293620000|2021-09-10 17:07:00|595.24|592.84|594.66|592.26|595.24|592.84|594.66|592.26|0
1631293630000|2021-09-10 17:07:10|594.47|592.07|594.85|592.45|594.85|592.45|594.47|592.07|0
1631293640000|2021-09-10 17:07:20|594.66|592.26|594.85|592.45|595.04|592.64|594.66|592.26|0
1631293660000|2021-09-10 17:07:40|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1631293680000|2021-09-10 17:08:00|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1631293690000|2021-09-10 17:08:10|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1631293700000|2021-09-10 17:08:20|593.89|591.49|593.89|591.49|593.99|591.59|593.89|591.49|0
1631293710000|2021-09-10 17:08:30|593.7|591.3|593.7|591.3|593.7|591.3|593.7|591.3|0
1631293720000|2021-09-10 17:08:40|593.89|591.49|593.89|591.49|593.89|591.49|593.7|591.3|0
1631293730000|2021-09-10 17:08:50|593.7|591.3|593.89|591.49|593.89|591.49|593.7|591.3|0
1631293740000|2021-09-10 17:09:00|594.09|591.69|594.09|591.69|594.09|591.69|593.89|591.49|0
1631293750000|2021-09-10 17:09:10|594.28|591.88|594.09|591.69|594.28|591.88|594.09|591.69|0
1631293760000|2021-09-10 17:09:20|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1631293770000|2021-09-10 17:09:30|594.09|591.69|594.08|591.68|594.09|591.69|593.89|591.49|0
1631293780000|2021-09-10 17:09:40|594.28|591.88|594.08|591.68|594.28|591.88|594.08|591.68|0
1631293800000|2021-09-10 17:10:00|594.28|591.88|594.47|592.07|594.47|592.07|594.28|591.88|0
1631293810000|2021-09-10 17:10:10|594.28|591.88|594.47|592.07|594.47|592.07|594.28|591.88|0
1631293820000|2021-09-10 17:10:20|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1631293840000|2021-09-10 17:10:40|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1631293850000|2021-09-10 17:10:50|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1631293860000|2021-09-10 17:11:00|594.47|592.07|594.66|592.26|594.66|592.26|594.47|592.07|0
1631293870000|2021-09-10 17:11:10|594.47|592.07|594.85|592.45|594.85|592.45|594.47|592.07|0
1631293880000|2021-09-10 17:11:20|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1631293890000|2021-09-10 17:11:30|594.47|592.07|594.47|592.07|594.47|592.07|594.47|592.07|0
1631293900000|2021-09-10 17:11:40|594.66|592.26|594.47|592.07|594.66|592.26|594.47|592.07|0
1631293920000|2021-09-10 17:12:00|594.28|591.88|594.47|592.07|594.47|592.07|594.28|591.88|0
1631293930000|2021-09-10 17:12:10|594.28|591.88|594.08|591.68|594.28|591.88|594.08|591.68|0
1631293940000|2021-09-10 17:12:20|593.89|591.49|593.89|591.49|593.89|591.49|593.89|591.49|0
1631293950000|2021-09-10 17:12:30|594.08|591.68|594.08|591.68|594.08|591.68|594.08|591.68|0
1631293960000|2021-09-10 17:12:40|594.28|591.88|594.28|591.88|594.28|591.88|594.28|591.88|0
1631293970000|2021-09-10 17:12:50|594.47|592.07|594.47|592.07|594.66|592.26|594.47|592.07|0
1631293980000|2021-09-10 17:13:00|594.66|592.26|594.85|592.45|594.85|592.45|594.66|592.26|0
1631293990000|2021-09-10 17:13:10|595.04|592.64|594.85|592.45|595.04|592.64|594.85|592.45|0
1631294000000|2021-09-10 17:13:20|595.04|592.64|595.23|592.83|595.23|592.83|595.04|592.64|0
1631294010000|2021-09-10 17:13:30|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1631294020000|2021-09-10 17:13:40|595.62|593.22|595.81|593.41|595.81|593.41|595.43|593.03|0
1631294030000|2021-09-10 17:13:50|595.62|593.22|595.81|593.41|595.81|593.41|595.62|593.22|0
1631294040000|2021-09-10 17:14:00|596|593.6|596.19|593.79|596.19|593.79|596|593.6|0
1631294050000|2021-09-10 17:14:10|596.58|594.18|596.96|594.56|596.96|594.56|596.58|594.18|0
1631294060000|2021-09-10 17:14:20|596.77|594.37|596.77|594.37|596.77|594.37|596.77|594.37|0
1631294080000|2021-09-10 17:14:40|596.58|594.18|596.58|594.18|596.58|594.18|596.58|594.18|0
1631294090000|2021-09-10 17:14:50|596.77|594.37|596.77|594.37|596.77|594.37|596.58|594.18|0
1631294100000|2021-09-10 17:15:00|596.58|594.18|596.77|594.37|596.77|594.37|596.58|594.18|0
1631294110000|2021-09-10 17:15:10|596.67|594.27|596.58|594.18|596.77|594.37|596.58|594.18|0
1631294130000|2021-09-10 17:15:30|596.38|593.98|596.19|593.79|596.38|593.98|596|593.6|0
1631294140000|2021-09-10 17:15:40|596|593.6|596|593.6|596|593.6|596|593.6|0
1631294150000|2021-09-10 17:15:50|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1631294160000|2021-09-10 17:16:00|595.62|593.22|595.62|593.22|595.81|593.41|595.62|593.22|0
1631294170000|2021-09-10 17:16:10|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1631294180000|2021-09-10 17:16:20|596|593.6|595.81|593.41|596|593.6|595.81|593.41|0
1631294190000|2021-09-10 17:16:30|596|593.6|596|593.6|596|593.6|596|593.6|0
1631294200000|2021-09-10 17:16:40|595.9|593.5|595.81|593.41|595.9|593.5|595.81|593.41|0
1631294210000|2021-09-10 17:16:50|595.62|593.22|595.62|593.22|595.62|593.22|595.42|593.02|0
1631294240000|2021-09-10 17:17:20|595.81|593.41|595.62|593.22|595.81|593.41|595.62|593.22|0
1631294250000|2021-09-10 17:17:30|595.81|593.41|595.81|593.41|595.81|593.41|595.62|593.22|0
1631294270000|2021-09-10 17:17:50|595.62|593.22|595.62|593.22|595.81|593.41|595.62|593.22|0
1631294280000|2021-09-10 17:18:00|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1631294290000|2021-09-10 17:18:10|595.62|593.22|595.81|593.41|596|593.6|595.62|593.22|0
1631294300000|2021-09-10 17:18:20|595.9|593.5|595.81|593.41|595.9|593.5|595.81|593.41|0
1631294310000|2021-09-10 17:18:30|595.9|593.5|595.81|593.41|595.9|593.5|595.81|593.41|0
1631294320000|2021-09-10 17:18:40|595.62|593.22|595.81|593.41|595.81|593.41|595.62|593.22|0
1631294340000|2021-09-10 17:19:00|596|593.6|596|593.6|596|593.6|595.81|593.41|0
1631294350000|2021-09-10 17:19:10|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1631294370000|2021-09-10 17:19:30|596|593.6|595.81|593.41|596|593.6|595.81|593.41|0
1631294380000|2021-09-10 17:19:40|596|593.6|595.81|593.41|596|593.6|595.81|593.41|0
1631294390000|2021-09-10 17:19:50|596|593.6|596|593.6|596|593.6|595.81|593.41|0
1631294400000|2021-09-10 17:20:00|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1631294410000|2021-09-10 17:20:10|596|593.6|595.81|593.41|596|593.6|595.81|593.41|0
1631294420000|2021-09-10 17:20:20|596|593.6|596|593.6|596|593.6|595.81|593.41|0
1631294440000|2021-09-10 17:20:40|595.81|593.41|595.81|593.41|596|593.6|595.81|593.41|0
1631294450000|2021-09-10 17:20:50|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1631294460000|2021-09-10 17:21:00|595.71|593.31|595.61|593.21|595.81|593.41|595.61|593.21|0
1631294470000|2021-09-10 17:21:10|595.71|593.31|595.61|593.21|595.81|593.41|595.61|593.21|0
1631294480000|2021-09-10 17:21:20|595.42|593.02|595.42|593.02|595.42|593.02|595.42|593.02|0
1631294490000|2021-09-10 17:21:30|595.04|592.64|595.04|592.64|595.04|592.64|595.04|592.64|0
1631294500000|2021-09-10 17:21:40|594.85|592.45|594.85|592.45|594.85|592.45|594.85|592.45|0
1631294510000|2021-09-10 17:21:50|594.65|592.25|594.27|591.87|594.65|592.25|594.27|591.87|0
1631294520000|2021-09-10 17:22:00|594.46|592.06|594.27|591.87|594.46|592.06|594.27|591.87|0
1631294530000|2021-09-10 17:22:10|594.08|591.68|594.27|591.87|594.27|591.87|594.08|591.68|0
1631294540000|2021-09-10 17:22:20|594.08|591.68|593.5|591.1|594.08|591.68|593.5|591.1|0
1631294550000|2021-09-10 17:22:30|593.12|590.72|593.12|590.72|593.12|590.72|592.93|590.53|0
1631294560000|2021-09-10 17:22:40|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1631294570000|2021-09-10 17:22:50|593.5|591.1|593.5|591.1|593.5|591.1|593.31|590.91|0
1631294580000|2021-09-10 17:23:00|593.7|591.3|593.5|591.1|593.7|591.3|593.5|591.1|0
1631294590000|2021-09-10 17:23:10|593.89|591.49|593.7|591.3|593.89|591.49|593.7|591.3|0
1631294600000|2021-09-10 17:23:20|593.31|590.91|592.93|590.53|593.31|590.91|592.74|590.34|0
1631294610000|2021-09-10 17:23:30|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631294620000|2021-09-10 17:23:40|592.93|590.53|592.93|590.53|592.93|590.53|592.74|590.34|0
1631294630000|2021-09-10 17:23:50|593.12|590.72|592.93|590.53|593.12|590.72|592.93|590.53|0
1631294640000|2021-09-10 17:24:00|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631294650000|2021-09-10 17:24:10|593.31|590.91|592.93|590.53|593.31|590.91|592.93|590.53|0
1631294660000|2021-09-10 17:24:20|592.74|590.34|593.12|590.72|593.12|590.72|592.74|590.34|0
1631294670000|2021-09-10 17:24:30|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1631294690000|2021-09-10 17:24:50|593.5|591.1|593.5|591.1|593.5|591.1|593.31|590.91|0
1631294700000|2021-09-10 17:25:00|593.31|590.91|593.5|591.1|593.5|591.1|593.12|590.72|0
1631294710000|2021-09-10 17:25:10|593.31|590.91|593.5|591.1|593.5|591.1|593.31|590.91|0
1631294720000|2021-09-10 17:25:20|593.31|590.91|593.31|590.91|593.31|590.91|593.12|590.72|0
1631294730000|2021-09-10 17:25:30|593.21|590.81|592.93|590.53|593.21|590.81|592.93|590.53|0
1631294740000|2021-09-10 17:25:40|593.31|590.91|593.31|590.91|593.31|590.91|593.12|590.72|0
1631294750000|2021-09-10 17:25:50|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631294760000|2021-09-10 17:26:00|593.31|590.91|593.5|591.1|593.5|591.1|593.31|590.91|0
1631294770000|2021-09-10 17:26:10|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1631294780000|2021-09-10 17:26:20|593.12|590.72|592.93|590.53|593.12|590.72|592.93|590.53|0
1631294790000|2021-09-10 17:26:30|593.12|590.72|593.31|590.91|593.31|590.91|593.12|590.72|0
1631294800000|2021-09-10 17:26:40|593.12|590.72|593.31|590.91|593.31|590.91|593.12|590.72|0
1631294810000|2021-09-10 17:26:50|593.21|590.81|592.93|590.53|593.31|590.91|592.93|590.53|0
1631294820000|2021-09-10 17:27:00|593.02|590.62|593.12|590.72|593.12|590.72|592.93|590.53|0
1631294830000|2021-09-10 17:27:10|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1631294840000|2021-09-10 17:27:20|593.12|590.72|593.31|590.91|593.31|590.91|593.12|590.72|0
1631294850000|2021-09-10 17:27:30|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631294870000|2021-09-10 17:27:50|592.93|590.53|592.93|590.53|592.93|590.53|592.74|590.34|0
1631294890000|2021-09-10 17:28:10|592.83|590.43|592.74|590.34|592.93|590.53|592.74|590.34|0
1631294910000|2021-09-10 17:28:30|592.64|590.24|592.74|590.34|592.74|590.34|592.64|590.24|0
1631294920000|2021-09-10 17:28:40|592.64|590.24|592.54|590.14|592.64|590.24|592.54|590.14|0
1631294940000|2021-09-10 17:29:00|592.44|590.04|592.35|589.95|592.54|590.14|592.25|589.85|0
1631294950000|2021-09-10 17:29:10|592.54|590.14|592.54|590.14|592.54|590.14|592.54|590.14|0
1631294960000|2021-09-10 17:29:20|592.35|589.95|592.35|589.95|592.35|589.95|592.35|589.95|0
1631294970000|2021-09-10 17:29:30|592.54|590.14|592.73|590.33|592.73|590.33|592.54|590.14|0
1631294980000|2021-09-10 17:29:40|592.54|590.14|592.54|590.14|592.73|590.33|592.54|590.14|0
1631294990000|2021-09-10 17:29:50|592.35|589.95|592.35|589.95|592.54|590.14|592.35|589.95|0
1631295000000|2021-09-10 17:30:00|592.54|590.14|592.54|590.14|592.54|590.14|592.54|590.14|0
1631295010000|2021-09-10 17:30:10|592.35|589.95|592.54|590.14|592.54|590.14|592.35|589.95|0
1631295020000|2021-09-10 17:30:20|592.93|590.53|592.93|590.53|592.93|590.53|592.73|590.33|0
1631295030000|2021-09-10 17:30:30|592.54|590.14|592.54|590.14|592.54|590.14|592.54|590.14|0
1631295040000|2021-09-10 17:30:40|592.73|590.33|592.73|590.33|592.73|590.33|592.73|590.33|0
1631295050000|2021-09-10 17:30:50|592.93|590.53|593.12|590.72|593.12|590.72|592.93|590.53|0
1631295070000|2021-09-10 17:31:10|592.93|590.53|592.73|590.33|592.93|590.53|592.73|590.33|0
1631295080000|2021-09-10 17:31:20|592.83|590.43|592.93|590.53|592.93|590.53|592.73|590.33|0
1631295090000|2021-09-10 17:31:30|592.73|590.33|592.73|590.33|592.73|590.33|592.54|590.14|0
1631295100000|2021-09-10 17:31:40|592.54|590.14|592.54|590.14|592.54|590.14|592.54|590.14|0
1631295110000|2021-09-10 17:31:50|592.35|589.95|592.54|590.14|592.54|590.14|592.35|589.95|0
1631295120000|2021-09-10 17:32:00|592.73|590.33|592.73|590.33|592.93|590.53|592.73|590.33|0
1631295130000|2021-09-10 17:32:10|592.93|590.53|592.93|590.53|592.93|590.53|592.93|590.53|0
1631295140000|2021-09-10 17:32:20|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631295150000|2021-09-10 17:32:30|592.93|590.53|592.93|590.53|592.93|590.53|592.93|590.53|0
1631295170000|2021-09-10 17:32:50|592.92|590.52|592.92|590.52|592.92|590.52|592.92|590.52|0
1631295180000|2021-09-10 17:33:00|593.12|590.72|593.12|590.72|593.12|590.72|593.12|590.72|0
1631295190000|2021-09-10 17:33:10|593.31|590.91|593.31|590.91|593.31|590.91|593.31|590.91|0
1631295210000|2021-09-10 17:33:30|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1631295220000|2021-09-10 17:33:40|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1631295230000|2021-09-10 17:33:50|593.88|591.48|593.88|591.48|593.88|591.48|593.69|591.29|0
1631295240000|2021-09-10 17:34:00|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1631295250000|2021-09-10 17:34:10|593.88|591.48|593.69|591.29|593.88|591.48|593.69|591.29|0
1631295270000|2021-09-10 17:34:30|593.5|591.1|593.5|591.1|593.5|591.1|593.5|591.1|0
1631295280000|2021-09-10 17:34:40|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1631295300000|2021-09-10 17:35:00|593.69|591.29|593.88|591.48|593.88|591.48|593.69|591.29|0
1631295320000|2021-09-10 17:35:20|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1631295330000|2021-09-10 17:35:30|593.88|591.48|594.07|591.67|594.07|591.67|593.88|591.48|0
1631295340000|2021-09-10 17:35:40|593.88|591.48|593.88|591.48|593.88|591.48|593.88|591.48|0
1631295350000|2021-09-10 17:35:50|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1631295360000|2021-09-10 17:36:00|593.69|591.29|593.69|591.29|593.69|591.29|593.69|591.29|0
1631295380000|2021-09-10 17:36:20|593.5|591.1|593.88|591.48|593.88|591.48|593.5|591.1|0
1631295390000|2021-09-10 17:36:30|594.07|591.67|593.88|591.48|594.07|591.67|593.88|591.48|0
1631295400000|2021-09-10 17:36:40|594.07|591.67|594.07|591.67|594.07|591.67|594.07|591.67|0
1631295410000|2021-09-10 17:36:50|594.26|591.86|594.26|591.86|594.26|591.86|594.26|591.86|0
1631295420000|2021-09-10 17:37:00|594.07|591.67|594.46|592.06|594.46|592.06|594.07|591.67|0
1631295430000|2021-09-10 17:37:10|594.65|592.25|594.65|592.25|594.65|592.25|594.65|592.25|0
1631295440000|2021-09-10 17:37:20|594.84|592.44|594.84|592.44|594.84|592.44|594.84|592.44|0
1631295470000|2021-09-10 17:37:50|594.65|592.25|594.84|592.44|594.84|592.44|594.65|592.25|0
1631295490000|2021-09-10 17:38:10|595.03|592.63|595.22|592.82|595.22|592.82|595.03|592.63|0
1631295500000|2021-09-10 17:38:20|595.03|592.63|595.22|592.82|595.22|592.82|595.03|592.63|0
1631295510000|2021-09-10 17:38:30|595.03|592.63|595.03|592.63|595.03|592.63|595.03|592.63|0
1631295530000|2021-09-10 17:38:50|595.22|592.82|595.22|592.82|595.22|592.82|595.03|592.63|0
1631295540000|2021-09-10 17:39:00|595.03|592.63|595.03|592.63|595.03|592.63|595.03|592.63|0
1631295560000|2021-09-10 17:39:20|594.84|592.44|595.03|592.63|595.03|592.63|594.84|592.44|0
1631295570000|2021-09-10 17:39:30|595.22|592.82|595.22|592.82|595.22|592.82|595.22|592.82|0
1631295610000|2021-09-10 17:40:10|595.03|592.63|595.03|592.63|595.03|592.63|595.03|592.63|0
1631295620000|2021-09-10 17:40:20|594.84|592.44|595.03|592.63|595.03|592.63|594.84|592.44|0
1631295630000|2021-09-10 17:40:30|594.84|592.44|594.65|592.25|594.84|592.44|594.65|592.25|0
1631295640000|2021-09-10 17:40:40|594.45|592.05|594.45|592.05|594.45|592.05|594.45|592.05|0
1631295650000|2021-09-10 17:40:50|594.65|592.25|594.65|592.25|594.84|592.44|594.65|592.25|0
1631295660000|2021-09-10 17:41:00|594.45|592.05|594.45|592.05|594.45|592.05|594.45|592.05|0
1631295670000|2021-09-10 17:41:10|594.26|591.86|593.5|591.1|594.26|591.86|593.5|591.1|0
1631295680000|2021-09-10 17:41:20|593.69|591.29|593.5|591.1|593.69|591.29|593.5|591.1|0
1631295700000|2021-09-10 17:41:40|593.3|590.9|593.5|591.1|593.5|591.1|593.3|590.9|0
1631295710000|2021-09-10 17:41:50|593.69|591.29|593.69|591.29|593.88|591.48|593.69|591.29|0
1631295730000|2021-09-10 17:42:10|593.88|591.48|593.5|591.1|593.88|591.48|593.5|591.1|0
1631295740000|2021-09-10 17:42:20|593.3|590.9|593.5|591.1|593.5|591.1|593.3|590.9|0
1631295750000|2021-09-10 17:42:30|593.3|590.9|593.3|590.9|593.3|590.9|593.3|590.9|0
1631295770000|2021-09-10 17:42:50|593.11|590.71|593.11|590.71|593.11|590.71|593.11|590.71|0
1631295780000|2021-09-10 17:43:00|592.92|590.52|592.92|590.52|592.92|590.52|592.73|590.33|0
1631295790000|2021-09-10 17:43:10|593.01|590.61|592.92|590.52|593.01|590.61|592.92|590.52|0
1631295800000|2021-09-10 17:43:20|592.73|590.33|592.92|590.52|592.92|590.52|592.73|590.33|0
1631295810000|2021-09-10 17:43:30|592.73|590.33|592.54|590.14|592.73|590.33|592.54|590.14|0
1631295820000|2021-09-10 17:43:40|592.73|590.33|592.54|590.14|592.73|590.33|592.54|590.14|0
1631295840000|2021-09-10 17:44:00|592.73|590.33|592.73|590.33|592.73|590.33|592.73|590.33|0
1631295850000|2021-09-10 17:44:10|592.92|590.52|593.11|590.71|593.11|590.71|592.92|590.52|0
1631295860000|2021-09-10 17:44:20|592.92|590.52|592.92|590.52|592.92|590.52|592.92|590.52|0
1631295870000|2021-09-10 17:44:30|593.11|590.71|592.92|590.52|593.11|590.71|592.92|590.52|0
1631295880000|2021-09-10 17:44:40|592.73|590.33|592.92|590.52|592.92|590.52|592.73|590.33|0
1631295890000|2021-09-10 17:44:50|592.73|590.33|592.92|590.52|592.92|590.52|592.73|590.33|0
1631295900000|2021-09-10 17:45:00|592.73|590.33|592.44|590.04|592.73|590.33|592.44|590.04|0
1631295910000|2021-09-10 17:45:10|592.35|589.95|592.15|589.75|592.35|589.95|592.15|589.75|0
1631295920000|2021-09-10 17:45:20|592.35|589.95|592.15|589.75|592.35|589.95|592.15|589.75|0
1631295930000|2021-09-10 17:45:30|592.34|589.94|592.15|589.75|592.34|589.94|592.15|589.75|0
1631295950000|2021-09-10 17:45:50|591.96|589.56|592.15|589.75|592.15|589.75|591.96|589.56|0
1631295960000|2021-09-10 17:46:00|592.54|590.14|592.34|589.94|592.54|590.14|592.34|589.94|0
1631295970000|2021-09-10 17:46:10|592.54|590.14|592.34|589.94|592.54|590.14|592.34|589.94|0
1631295980000|2021-09-10 17:46:20|591.96|589.56|591.96|589.56|592.15|589.75|591.96|589.56|0
1631296000000|2021-09-10 17:46:40|592.15|589.75|591.96|589.56|592.15|589.75|591.96|589.56|0
1631296020000|2021-09-10 17:47:00|592.15|589.75|591.96|589.56|592.15|589.75|591.96|589.56|0
1631296030000|2021-09-10 17:47:10|591.77|589.37|591.58|589.18|591.77|589.37|591.58|589.18|0
1631296040000|2021-09-10 17:47:20|591.39|588.99|591.2|588.8|591.39|588.99|591.2|588.8|0
1631296050000|2021-09-10 17:47:30|591.39|588.99|591.77|589.37|591.77|589.37|591.39|588.99|0
1631296060000|2021-09-10 17:47:40|591.96|589.56|591.77|589.37|591.96|589.56|591.77|589.37|0
1631296070000|2021-09-10 17:47:50|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1631296080000|2021-09-10 17:48:00|591.39|588.99|591.58|589.18|591.58|589.18|591.2|588.8|0
1631296090000|2021-09-10 17:48:10|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1631296100000|2021-09-10 17:48:20|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1631296110000|2021-09-10 17:48:30|591.39|588.99|591.58|589.18|591.58|589.18|591.39|588.99|0
1631296130000|2021-09-10 17:48:50|591.77|589.37|591.58|589.18|591.77|589.37|591.58|589.18|0
1631296140000|2021-09-10 17:49:00|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1631296150000|2021-09-10 17:49:10|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1631296160000|2021-09-10 17:49:20|591.39|588.99|591.39|588.99|591.39|588.99|591.39|588.99|0
1631296170000|2021-09-10 17:49:30|591|588.6|591.19|588.79|591.19|588.79|591|588.6|0
1631296180000|2021-09-10 17:49:40|591|588.6|591|588.6|591|588.6|591|588.6|0
1631296190000|2021-09-10 17:49:50|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1631296220000|2021-09-10 17:50:20|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1631296230000|2021-09-10 17:50:30|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1631296240000|2021-09-10 17:50:40|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1631296250000|2021-09-10 17:50:50|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1631296260000|2021-09-10 17:51:00|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1631296270000|2021-09-10 17:51:10|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1631296280000|2021-09-10 17:51:20|590.81|588.41|590.62|588.22|590.81|588.41|590.62|588.22|0
1631296290000|2021-09-10 17:51:30|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1631296310000|2021-09-10 17:51:50|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1631296320000|2021-09-10 17:52:00|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1631296330000|2021-09-10 17:52:10|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1631296340000|2021-09-10 17:52:20|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1631296350000|2021-09-10 17:52:30|590.62|588.22|590.43|588.03|590.62|588.22|590.43|588.03|0
1631296360000|2021-09-10 17:52:40|590.62|588.22|590.62|588.22|590.62|588.22|590.43|588.03|0
1631296370000|2021-09-10 17:52:50|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1631296380000|2021-09-10 17:53:00|590.81|588.41|590.81|588.41|590.81|588.41|590.62|588.22|0
1631296390000|2021-09-10 17:53:10|590.62|588.22|590.71|588.31|590.81|588.41|590.62|588.22|0
1631296400000|2021-09-10 17:53:20|590.62|588.22|590.62|588.22|590.81|588.41|590.62|588.22|0
1631296410000|2021-09-10 17:53:30|590.43|588.03|590.62|588.22|590.62|588.22|590.24|587.84|0
1631296420000|2021-09-10 17:53:40|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1631296430000|2021-09-10 17:53:50|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1631296440000|2021-09-10 17:54:00|590.43|588.03|590.43|588.03|590.43|588.03|590.43|588.03|0
1631296450000|2021-09-10 17:54:10|590.24|587.84|590.24|587.84|590.43|588.03|590.24|587.84|0
1631296460000|2021-09-10 17:54:20|590.05|587.65|590.05|587.65|590.05|587.65|590.05|587.65|0
1631296470000|2021-09-10 17:54:30|589.85|587.45|590.05|587.65|590.05|587.65|589.85|587.45|0
1631296480000|2021-09-10 17:54:40|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631296490000|2021-09-10 17:54:50|589.85|587.45|589.85|587.45|589.85|587.45|589.85|587.45|0
1631296500000|2021-09-10 17:55:00|590.04|587.64|590.04|587.64|590.04|587.64|589.85|587.45|0
1631296510000|2021-09-10 17:55:10|589.85|587.45|589.85|587.45|589.85|587.45|589.85|587.45|0
1631296520000|2021-09-10 17:55:20|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631296530000|2021-09-10 17:55:30|589.85|587.45|589.85|587.45|589.85|587.45|589.85|587.45|0
1631296540000|2021-09-10 17:55:40|590.04|587.64|589.85|587.45|590.04|587.64|589.85|587.45|0
1631296560000|2021-09-10 17:56:00|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631296570000|2021-09-10 17:56:10|589.85|587.45|590.04|587.64|590.04|587.64|589.85|587.45|0
1631296580000|2021-09-10 17:56:20|590.14|587.74|590.24|587.84|590.24|587.84|590.04|587.64|0
1631296600000|2021-09-10 17:56:40|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631296650000|2021-09-10 17:57:30|589.85|587.45|589.85|587.45|589.85|587.45|589.85|587.45|0
1631296670000|2021-09-10 17:57:50|590.04|587.64|590.23|587.83|590.23|587.83|589.85|587.45|0
1631296680000|2021-09-10 17:58:00|590.04|587.64|590.43|588.03|590.43|588.03|590.04|587.64|0
1631296690000|2021-09-10 17:58:10|590.62|588.22|590.62|588.22|590.62|588.22|590.62|588.22|0
1631296720000|2021-09-10 17:58:40|590.81|588.41|590.81|588.41|590.81|588.41|590.81|588.41|0
1631296760000|2021-09-10 17:59:20|591|588.6|591|588.6|591|588.6|591|588.6|0
1631296770000|2021-09-10 17:59:30|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631296780000|2021-09-10 17:59:40|591|588.6|591|588.6|591|588.6|591|588.6|0
1631296790000|2021-09-10 17:59:50|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631296800000|2021-09-10 18:00:00|591.38|588.98|591.38|588.98|591.38|588.98|591.19|588.79|0
1631296810000|2021-09-10 18:00:10|591.28|588.88|591.38|588.98|591.38|588.98|591.19|588.79|0
1631296820000|2021-09-10 18:00:20|591.28|588.88|591.38|588.98|591.38|588.98|591.19|588.79|0
1631296830000|2021-09-10 18:00:30|591.57|589.17|591.38|588.98|591.57|589.17|591.38|588.98|0
1631296850000|2021-09-10 18:00:50|591.47|589.07|591.57|589.17|591.57|589.17|591.47|589.07|0
1631296860000|2021-09-10 18:01:00|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1631296870000|2021-09-10 18:01:10|591.96|589.56|592.15|589.75|592.15|589.75|591.96|589.56|0
1631296880000|2021-09-10 18:01:20|592.34|589.94|592.34|589.94|592.34|589.94|592.34|589.94|0
1631296890000|2021-09-10 18:01:30|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1631296910000|2021-09-10 18:01:50|591.95|589.55|591.95|589.55|592.15|589.75|591.95|589.55|0
1631296930000|2021-09-10 18:02:10|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1631296940000|2021-09-10 18:02:20|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1631296950000|2021-09-10 18:02:30|591.76|589.36|591.76|589.36|591.76|589.36|591.76|589.36|0
1631296970000|2021-09-10 18:02:50|591.57|589.17|591.57|589.17|591.57|589.17|591.57|589.17|0
1631296980000|2021-09-10 18:03:00|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1631296990000|2021-09-10 18:03:10|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1631297000000|2021-09-10 18:03:20|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631297010000|2021-09-10 18:03:30|591|588.6|591|588.6|591|588.6|591|588.6|0
1631297020000|2021-09-10 18:03:40|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631297030000|2021-09-10 18:03:50|591|588.6|590.81|588.41|591|588.6|590.81|588.41|0
1631297040000|2021-09-10 18:04:00|591|588.6|591|588.6|591.19|588.79|591|588.6|0
1631297070000|2021-09-10 18:04:30|590.81|588.41|591|588.6|591|588.6|590.81|588.41|0
1631297080000|2021-09-10 18:04:40|591.19|588.79|591.19|588.79|591.19|588.79|591.09|588.69|0
1631297090000|2021-09-10 18:04:50|591|588.6|591.19|588.79|591.19|588.79|591|588.6|0
1631297100000|2021-09-10 18:05:00|591.38|588.98|591.38|588.98|591.38|588.98|591.38|588.98|0
1631297110000|2021-09-10 18:05:10|591.19|588.79|591|588.6|591.19|588.79|591|588.6|0
1631297120000|2021-09-10 18:05:20|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631297130000|2021-09-10 18:05:30|591|588.6|591.28|588.88|591.28|588.88|591|588.6|0
1631297140000|2021-09-10 18:05:40|591.38|588.98|591.57|589.17|591.57|589.17|591.38|588.98|0
1631297150000|2021-09-10 18:05:50|591.38|588.98|591|588.6|591.38|588.98|591|588.6|0
1631297160000|2021-09-10 18:06:00|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1631297170000|2021-09-10 18:06:10|590.8|588.4|591|588.6|591|588.6|590.8|588.4|0
1631297180000|2021-09-10 18:06:20|591.19|588.79|591.19|588.79|591.19|588.79|591.19|588.79|0
1631297200000|2021-09-10 18:06:40|591|588.6|591.19|588.79|591.19|588.79|591|588.6|0
1631297210000|2021-09-10 18:06:50|591|588.6|591|588.6|591|588.6|591|588.6|0
1631297230000|2021-09-10 18:07:10|591.19|588.79|591.19|588.79|591.19|588.79|591|588.6|0
1631297240000|2021-09-10 18:07:20|591|588.6|591|588.6|591.19|588.79|591|588.6|0
1631297250000|2021-09-10 18:07:30|590.8|588.4|590.8|588.4|591|588.6|590.8|588.4|0
1631297270000|2021-09-10 18:07:50|591|588.6|591|588.6|591|588.6|591|588.6|0
1631297280000|2021-09-10 18:08:00|590.8|588.4|591|588.6|591|588.6|590.8|588.4|0
1631297290000|2021-09-10 18:08:10|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1631297300000|2021-09-10 18:08:20|591|588.6|590.8|588.4|591|588.6|590.8|588.4|0
1631297310000|2021-09-10 18:08:30|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1631297320000|2021-09-10 18:08:40|590.42|588.02|590.23|587.83|590.42|588.02|590.23|587.83|0
1631297330000|2021-09-10 18:08:50|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631297340000|2021-09-10 18:09:00|590.23|587.83|590.23|587.83|590.23|587.83|590.04|587.64|0
1631297350000|2021-09-10 18:09:10|590.42|588.02|590.42|588.02|590.42|588.02|590.42|588.02|0
1631297360000|2021-09-10 18:09:20|590.51|588.11|590.61|588.21|590.61|588.21|590.51|588.11|0
1631297380000|2021-09-10 18:09:40|590.8|588.4|590.8|588.4|590.8|588.4|590.61|588.21|0
1631297390000|2021-09-10 18:09:50|590.61|588.21|590.61|588.21|590.8|588.4|590.61|588.21|0
1631297400000|2021-09-10 18:10:00|590.8|588.4|590.61|588.21|590.8|588.4|590.61|588.21|0
1631297410000|2021-09-10 18:10:10|590.42|588.02|590.8|588.4|590.8|588.4|590.42|588.02|0
1631297420000|2021-09-10 18:10:20|590.61|588.21|590.8|588.4|590.8|588.4|590.61|588.21|0
1631297430000|2021-09-10 18:10:30|590.99|588.59|591.19|588.79|591.19|588.79|590.8|588.4|0
1631297440000|2021-09-10 18:10:40|591.38|588.98|591.38|588.98|591.38|588.98|591.19|588.79|0
1631297450000|2021-09-10 18:10:50|591.19|588.79|590.99|588.59|591.19|588.79|590.99|588.59|0
1631297460000|2021-09-10 18:11:00|590.8|588.4|590.61|588.21|590.99|588.59|590.61|588.21|0
1631297470000|2021-09-10 18:11:10|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1631297490000|2021-09-10 18:11:30|590.99|588.59|590.8|588.4|590.99|588.59|590.8|588.4|0
1631297500000|2021-09-10 18:11:40|590.61|588.21|590.61|588.21|590.61|588.21|590.61|588.21|0
1631297510000|2021-09-10 18:11:50|590.8|588.4|590.99|588.59|590.99|588.59|590.8|588.4|0
1631297520000|2021-09-10 18:12:00|590.8|588.4|590.8|588.4|590.8|588.4|590.8|588.4|0
1631297530000|2021-09-10 18:12:10|590.61|588.21|590.42|588.02|590.61|588.21|590.42|588.02|0
1631297540000|2021-09-10 18:12:20|590.23|587.83|590.23|587.83|590.23|587.83|590.23|587.83|0
1631297550000|2021-09-10 18:12:30|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631297560000|2021-09-10 18:12:40|590.23|587.83|590.04|587.64|590.23|587.83|590.04|587.64|0
1631297590000|2021-09-10 18:13:10|590.23|587.83|590.04|587.64|590.23|587.83|589.85|587.45|0
1631297600000|2021-09-10 18:13:20|589.94|587.54|589.94|587.54|590.04|587.64|589.85|587.45|0
1631297610000|2021-09-10 18:13:30|590.04|587.64|589.85|587.45|590.04|587.64|589.85|587.45|0
1631297650000|2021-09-10 18:14:10|590.04|587.64|589.85|587.45|590.04|587.64|589.85|587.45|0
1631297660000|2021-09-10 18:14:20|590.04|587.64|590.04|587.64|590.04|587.64|590.04|587.64|0
1631297670000|2021-09-10 18:14:30|589.85|587.45|589.84|587.44|589.85|587.45|589.84|587.44|0
1631297680000|2021-09-10 18:14:40|590.04|587.64|589.65|587.25|590.04|587.64|589.65|587.25|0
1631297690000|2021-09-10 18:14:50|589.46|587.06|589.65|587.25|589.65|587.25|589.46|587.06|0
1631297700000|2021-09-10 18:15:00|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1631297710000|2021-09-10 18:15:10|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1631297730000|2021-09-10 18:15:30|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1631297740000|2021-09-10 18:15:40|589.65|587.25|589.46|587.06|589.65|587.25|589.46|587.06|0
1631297750000|2021-09-10 18:15:50|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1631297760000|2021-09-10 18:16:00|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1631297770000|2021-09-10 18:16:10|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1631297780000|2021-09-10 18:16:20|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1631297790000|2021-09-10 18:16:30|589.55|587.15|589.46|587.06|589.55|587.15|589.46|587.06|0
1631297810000|2021-09-10 18:16:50|589.27|586.87|589.08|586.68|589.27|586.87|588.89|586.49|0
1631297820000|2021-09-10 18:17:00|589.27|586.87|589.27|586.87|589.27|586.87|589.08|586.68|0
1631297830000|2021-09-10 18:17:10|589.46|587.06|589.27|586.87|589.46|587.06|589.27|586.87|0
1631297840000|2021-09-10 18:17:20|589.46|587.06|589.27|586.87|589.46|587.06|589.27|586.87|0
1631297850000|2021-09-10 18:17:30|589.46|587.06|589.46|587.06|589.46|587.06|589.46|587.06|0
1631297860000|2021-09-10 18:17:40|589.27|586.87|589.46|587.06|589.55|587.15|589.27|586.87|0
1631297870000|2021-09-10 18:17:50|589.27|586.87|589.08|586.68|589.27|586.87|589.08|586.68|0
1631297880000|2021-09-10 18:18:00|588.89|586.49|588.7|586.3|588.89|586.49|588.7|586.3|0
1631297890000|2021-09-10 18:18:10|588.89|586.49|588.89|586.49|588.89|586.49|588.89|586.49|0
1631297900000|2021-09-10 18:18:20|588.7|586.3|588.7|586.3|588.7|586.3|588.7|586.3|0
1631297920000|2021-09-10 18:18:40|588.51|586.11|588.31|585.91|588.51|586.11|588.31|585.91|0
1631297930000|2021-09-10 18:18:50|588.41|586.01|588.31|585.91|588.41|586.01|588.31|585.91|0
1631297940000|2021-09-10 18:19:00|588.41|586.01|588.31|585.91|588.41|586.01|588.31|585.91|0
1631297950000|2021-09-10 18:19:10|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1631297960000|2021-09-10 18:19:20|588.31|585.91|588.31|585.91|588.31|585.91|588.12|585.72|0
1631297970000|2021-09-10 18:19:30|588.22|585.82|588.22|585.82|588.22|585.82|588.22|585.82|0
1631297980000|2021-09-10 18:19:40|588.12|585.72|588.12|585.72|588.12|585.72|588.12|585.72|0
1631297990000|2021-09-10 18:19:50|587.93|585.53|588.12|585.72|588.12|585.72|587.93|585.53|0
1631298000000|2021-09-10 18:20:00|587.93|585.53|587.74|585.34|587.93|585.53|587.74|585.34|0
1631298010000|2021-09-10 18:20:10|587.55|585.15|587.74|585.34|587.74|585.34|587.55|585.15|0
1631298020000|2021-09-10 18:20:20|587.55|585.15|587.74|585.34|587.74|585.34|587.55|585.15|0
1631298040000|2021-09-10 18:20:40|587.55|585.15|586.26|583.86|587.74|585.34|586.26|583.86|0
1631298050000|2021-09-10 18:20:50|586.07|583.67|586.07|583.67|586.26|583.86|586.07|583.67|0
1631298070000|2021-09-10 18:21:10|586.26|583.86|587.02|584.62|587.02|584.62|586.26|583.86|0
1631298080000|2021-09-10 18:21:20|586.83|584.43|588.01|585.61|588.01|585.61|586.83|584.43|0
1631298090000|2021-09-10 18:21:30|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631298110000|2021-09-10 18:21:50|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631298120000|2021-09-10 18:22:00|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631298130000|2021-09-10 18:22:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631298140000|2021-09-10 18:22:20|588.4|586|588.01|585.61|588.4|586|588.01|585.61|0
1631298150000|2021-09-10 18:22:30|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631298170000|2021-09-10 18:22:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1631298180000|2021-09-10 18:23:00|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631298190000|2021-09-10 18:23:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631298200000|2021-09-10 18:23:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631298210000|2021-09-10 18:23:30|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1631298230000|2021-09-10 18:23:50|588.59|586.19|588.59|586.19|588.59|586.19|588.59|586.19|0
1631298250000|2021-09-10 18:24:10|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1631298270000|2021-09-10 18:24:30|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1631298280000|2021-09-10 18:24:40|588.97|586.57|588.97|586.57|588.97|586.57|588.78|586.38|0
1631298300000|2021-09-10 18:25:00|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1631298310000|2021-09-10 18:25:10|589.16|586.76|589.54|587.14|589.54|587.14|589.16|586.76|0
1631298320000|2021-09-10 18:25:20|589.35|586.95|589.54|587.14|589.54|587.14|589.35|586.95|0
1631298340000|2021-09-10 18:25:40|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1631298350000|2021-09-10 18:25:50|589.16|586.76|589.16|586.76|589.35|586.95|589.16|586.76|0
1631298360000|2021-09-10 18:26:00|589.35|586.95|588.78|586.38|589.35|586.95|588.78|586.38|0
1631298370000|2021-09-10 18:26:10|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1631298380000|2021-09-10 18:26:20|588.78|586.38|588.97|586.57|588.97|586.57|588.78|586.38|0
1631298390000|2021-09-10 18:26:30|588.78|586.38|588.97|586.57|589.16|586.76|588.78|586.38|0
1631298400000|2021-09-10 18:26:40|588.78|586.38|588.58|586.18|588.78|586.38|588.58|586.18|0
1631298420000|2021-09-10 18:27:00|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631298430000|2021-09-10 18:27:10|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631298440000|2021-09-10 18:27:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631298480000|2021-09-10 18:28:00|588.1|585.7|588.1|585.7|588.1|585.7|588.1|585.7|0
1631298490000|2021-09-10 18:28:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631298500000|2021-09-10 18:28:20|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1631298510000|2021-09-10 18:28:30|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631298530000|2021-09-10 18:28:50|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631298540000|2021-09-10 18:29:00|587.63|585.23|587.63|585.23|587.63|585.23|587.44|585.04|0
1631298550000|2021-09-10 18:29:10|587.44|585.04|587.06|584.66|587.44|585.04|587.06|584.66|0
1631298560000|2021-09-10 18:29:20|587.05|584.65|587.05|584.65|587.05|584.65|586.86|584.46|0
1631298570000|2021-09-10 18:29:30|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1631298580000|2021-09-10 18:29:40|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1631298600000|2021-09-10 18:30:00|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1631298610000|2021-09-10 18:30:10|586.67|584.27|586.86|584.46|586.86|584.46|586.48|584.08|0
1631298630000|2021-09-10 18:30:30|586.67|584.27|586.67|584.27|586.86|584.46|586.67|584.27|0
1631298640000|2021-09-10 18:30:40|586.86|584.46|586.67|584.27|586.86|584.46|586.48|584.08|0
1631298650000|2021-09-10 18:30:50|586.48|584.08|586.86|584.46|586.86|584.46|586.48|584.08|0
1631298660000|2021-09-10 18:31:00|587.05|584.65|586.86|584.46|587.05|584.65|586.67|584.27|0
1631298670000|2021-09-10 18:31:10|586.67|584.27|586.67|584.27|586.86|584.46|586.67|584.27|0
1631298680000|2021-09-10 18:31:20|586.48|584.08|586.19|583.79|586.48|584.08|586.19|583.79|0
1631298690000|2021-09-10 18:31:30|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1631298700000|2021-09-10 18:31:40|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631298710000|2021-09-10 18:31:50|586.1|583.7|585.91|583.51|586.1|583.7|585.91|583.51|0
1631298720000|2021-09-10 18:32:00|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1631298730000|2021-09-10 18:32:10|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1631298740000|2021-09-10 18:32:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631298750000|2021-09-10 18:32:30|585.34|582.94|585.72|583.32|585.72|583.32|585.34|582.94|0
1631298770000|2021-09-10 18:32:50|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631298780000|2021-09-10 18:33:00|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1631298790000|2021-09-10 18:33:10|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631298800000|2021-09-10 18:33:20|586.29|583.89|586.48|584.08|586.48|584.08|586.29|583.89|0
1631298810000|2021-09-10 18:33:30|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1631298820000|2021-09-10 18:33:40|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631298830000|2021-09-10 18:33:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631298840000|2021-09-10 18:34:00|586.29|583.89|586.1|583.7|586.29|583.89|586.1|583.7|0
1631298850000|2021-09-10 18:34:10|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1631298860000|2021-09-10 18:34:20|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631298870000|2021-09-10 18:34:30|585.81|583.41|585.72|583.32|585.81|583.41|585.72|583.32|0
1631298880000|2021-09-10 18:34:40|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1631298890000|2021-09-10 18:34:50|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1631298900000|2021-09-10 18:35:00|585.14|582.74|585.14|582.74|585.14|582.74|584.95|582.55|0
1631298910000|2021-09-10 18:35:10|584.95|582.55|584.95|582.55|585.33|582.93|584.95|582.55|0
1631298920000|2021-09-10 18:35:20|585.14|582.74|584.95|582.55|585.14|582.74|584.95|582.55|0
1631298930000|2021-09-10 18:35:30|585.14|582.74|584.95|582.55|585.14|582.74|584.95|582.55|0
1631298940000|2021-09-10 18:35:40|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1631298950000|2021-09-10 18:35:50|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1631298960000|2021-09-10 18:36:00|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1631298970000|2021-09-10 18:36:10|585.33|582.93|584.95|582.55|585.33|582.93|584.95|582.55|0
1631298980000|2021-09-10 18:36:20|585.14|582.74|585.33|582.93|585.33|582.93|584.95|582.55|0
1631298990000|2021-09-10 18:36:30|585.53|583.13|585.52|583.12|585.53|583.13|585.52|583.12|0
1631299000000|2021-09-10 18:36:40|585.33|582.93|585.33|582.93|585.52|583.12|585.33|582.93|0
1631299010000|2021-09-10 18:36:50|585.52|583.12|585.52|583.12|585.52|583.12|585.33|582.93|0
1631299020000|2021-09-10 18:37:00|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299030000|2021-09-10 18:37:10|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1631299050000|2021-09-10 18:37:30|584.95|582.55|585.14|582.74|585.14|582.74|584.95|582.55|0
1631299070000|2021-09-10 18:37:50|585.33|582.93|585.33|582.93|585.33|582.93|585.14|582.74|0
1631299080000|2021-09-10 18:38:00|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1631299090000|2021-09-10 18:38:10|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1631299100000|2021-09-10 18:38:20|584.95|582.55|585.33|582.93|585.33|582.93|584.95|582.55|0
1631299130000|2021-09-10 18:38:50|585.52|583.12|585.52|583.12|585.52|583.12|585.33|582.93|0
1631299140000|2021-09-10 18:39:00|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299150000|2021-09-10 18:39:10|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1631299160000|2021-09-10 18:39:20|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299170000|2021-09-10 18:39:30|585.52|583.12|585.52|583.12|585.52|583.12|585.52|583.12|0
1631299180000|2021-09-10 18:39:40|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1631299190000|2021-09-10 18:39:50|585.33|582.93|585.52|583.12|585.52|583.12|585.33|582.93|0
1631299200000|2021-09-10 18:40:00|585.71|583.31|585.52|583.12|585.71|583.31|585.52|583.12|0
1631299210000|2021-09-10 18:40:10|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299220000|2021-09-10 18:40:20|585.14|582.74|585.14|582.74|585.33|582.93|585.14|582.74|0
1631299230000|2021-09-10 18:40:30|585.33|582.93|585.14|582.74|585.33|582.93|585.14|582.74|0
1631299240000|2021-09-10 18:40:40|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299250000|2021-09-10 18:40:50|585.14|582.74|585.52|583.12|585.52|583.12|585.14|582.74|0
1631299260000|2021-09-10 18:41:00|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1631299270000|2021-09-10 18:41:10|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1631299280000|2021-09-10 18:41:20|586.1|583.7|586.29|583.89|586.29|583.89|586.1|583.7|0
1631299290000|2021-09-10 18:41:30|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1631299300000|2021-09-10 18:41:40|586.67|584.27|586.67|584.27|586.86|584.46|586.67|584.27|0
1631299310000|2021-09-10 18:41:50|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1631299320000|2021-09-10 18:42:00|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1631299330000|2021-09-10 18:42:10|586.29|583.89|586.09|583.69|586.29|583.89|586.09|583.69|0
1631299340000|2021-09-10 18:42:20|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1631299360000|2021-09-10 18:42:40|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1631299370000|2021-09-10 18:42:50|586.76|584.36|586.67|584.27|586.86|584.46|586.67|584.27|0
1631299380000|2021-09-10 18:43:00|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1631299390000|2021-09-10 18:43:10|587.05|584.65|586.86|584.46|587.05|584.65|586.86|584.46|0
1631299400000|2021-09-10 18:43:20|586.67|584.27|586.86|584.46|586.86|584.46|586.67|584.27|0
1631299410000|2021-09-10 18:43:30|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1631299420000|2021-09-10 18:43:40|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1631299430000|2021-09-10 18:43:50|587.05|584.65|587.24|584.84|587.24|584.84|586.86|584.46|0
1631299440000|2021-09-10 18:44:00|587.05|584.65|587.24|584.84|587.24|584.84|587.05|584.65|0
1631299450000|2021-09-10 18:44:10|587.05|584.65|587.14|584.74|587.14|584.74|587.05|584.65|0
1631299460000|2021-09-10 18:44:20|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1631299470000|2021-09-10 18:44:30|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1631299480000|2021-09-10 18:44:40|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1631299490000|2021-09-10 18:44:50|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1631299500000|2021-09-10 18:45:00|587.24|584.84|587.43|585.03|587.43|585.03|587.24|584.84|0
1631299510000|2021-09-10 18:45:10|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1631299520000|2021-09-10 18:45:20|587.43|585.03|587.43|585.03|587.43|585.03|587.43|585.03|0
1631299540000|2021-09-10 18:45:40|587.24|584.84|587.24|584.84|587.24|584.84|587.24|584.84|0
1631299550000|2021-09-10 18:45:50|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1631299560000|2021-09-10 18:46:00|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1631299570000|2021-09-10 18:46:10|586.86|584.46|586.67|584.27|586.86|584.46|586.67|584.27|0
1631299580000|2021-09-10 18:46:20|586.86|584.46|587.05|584.65|587.05|584.65|586.86|584.46|0
1631299590000|2021-09-10 18:46:30|587.24|584.84|587.05|584.65|587.24|584.84|587.05|584.65|0
1631299600000|2021-09-10 18:46:40|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1631299610000|2021-09-10 18:46:50|586.67|584.27|586.67|584.27|586.86|584.46|586.67|584.27|0
1631299620000|2021-09-10 18:47:00|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1631299650000|2021-09-10 18:47:30|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1631299660000|2021-09-10 18:47:40|586.47|584.07|586.28|583.88|586.47|584.07|586.28|583.88|0
1631299670000|2021-09-10 18:47:50|586.47|584.07|586.47|584.07|586.47|584.07|586.28|583.88|0
1631299680000|2021-09-10 18:48:00|586.37|583.97|586.47|584.07|586.47|584.07|586.37|583.97|0
1631299690000|2021-09-10 18:48:10|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1631299700000|2021-09-10 18:48:20|586.09|583.69|586.09|583.69|586.28|583.88|586.09|583.69|0
1631299710000|2021-09-10 18:48:30|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1631299720000|2021-09-10 18:48:40|586.28|583.88|585.9|583.5|586.28|583.88|585.9|583.5|0
1631299730000|2021-09-10 18:48:50|586.09|583.69|586.09|583.69|586.09|583.69|585.9|583.5|0
1631299740000|2021-09-10 18:49:00|586.28|583.88|586.18|583.78|586.28|583.88|586.18|583.78|0
1631299750000|2021-09-10 18:49:10|586.09|583.69|586.28|583.88|586.47|584.07|586.09|583.69|0
1631299760000|2021-09-10 18:49:20|586.47|584.07|586.28|583.88|586.47|584.07|586.28|583.88|0
1631299770000|2021-09-10 18:49:30|586.09|583.69|585.9|583.5|586.09|583.69|585.9|583.5|0
1631299800000|2021-09-10 18:50:00|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1631299820000|2021-09-10 18:50:20|585.52|583.12|586.09|583.69|586.09|583.69|585.52|583.12|0
1631299830000|2021-09-10 18:50:30|586.18|583.78|586.28|583.88|586.28|583.88|586.09|583.69|0
1631299840000|2021-09-10 18:50:40|586.09|583.69|586.47|584.07|586.47|584.07|586.09|583.69|0
1631299850000|2021-09-10 18:50:50|586.66|584.26|586.85|584.45|586.85|584.45|586.66|584.26|0
1631299860000|2021-09-10 18:51:00|587.05|584.65|587.05|584.65|587.05|584.65|587.05|584.65|0
1631299870000|2021-09-10 18:51:10|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1631299880000|2021-09-10 18:51:20|586.47|584.07|586.09|583.69|586.47|584.07|586.09|583.69|0
1631299890000|2021-09-10 18:51:30|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1631299900000|2021-09-10 18:51:40|585.9|583.5|585.9|583.5|585.9|583.5|585.9|583.5|0
1631299910000|2021-09-10 18:51:50|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1631299920000|2021-09-10 18:52:00|586.28|583.88|586.66|584.26|586.66|584.26|586.28|583.88|0
1631299930000|2021-09-10 18:52:10|586.47|584.07|586.09|583.69|586.47|584.07|586.09|583.69|0
1631299940000|2021-09-10 18:52:20|585.9|583.5|586.09|583.69|586.09|583.69|585.9|583.5|0
1631299950000|2021-09-10 18:52:30|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1631299980000|2021-09-10 18:53:00|586.47|584.07|586.28|583.88|586.47|584.07|586.28|583.88|0
1631300020000|2021-09-10 18:53:40|586.09|583.69|586.09|583.69|586.09|583.69|585.9|583.5|0
1631300030000|2021-09-10 18:53:50|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1631300040000|2021-09-10 18:54:00|586.28|583.88|586.09|583.69|586.28|583.88|586.09|583.69|0
1631300050000|2021-09-10 18:54:10|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1631300070000|2021-09-10 18:54:30|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1631300080000|2021-09-10 18:54:40|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1631300110000|2021-09-10 18:55:10|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1631300120000|2021-09-10 18:55:20|586.85|584.45|586.66|584.26|586.85|584.45|586.66|584.26|0
1631300130000|2021-09-10 18:55:30|586.47|584.07|586.66|584.26|586.66|584.26|586.47|584.07|0
1631300140000|2021-09-10 18:55:40|586.47|584.07|587.43|585.03|587.43|585.03|586.47|584.07|0
1631300150000|2021-09-10 18:55:50|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1631300180000|2021-09-10 18:56:20|587.04|584.64|587.04|584.64|587.23|584.83|587.04|584.64|0
1631300190000|2021-09-10 18:56:30|586.85|584.45|586.85|584.45|586.85|584.45|586.66|584.26|0
1631300210000|2021-09-10 18:56:50|586.66|584.26|586.47|584.07|586.66|584.26|586.47|584.07|0
1631300220000|2021-09-10 18:57:00|586.66|584.26|586.28|583.88|586.66|584.26|586.28|583.88|0
1631300230000|2021-09-10 18:57:10|586.09|583.69|586.09|583.69|586.09|583.69|586.09|583.69|0
1631300240000|2021-09-10 18:57:20|586.28|583.88|586.28|583.88|586.47|584.07|586.28|583.88|0
1631300250000|2021-09-10 18:57:30|586.09|583.69|585.9|583.5|586.28|583.88|585.9|583.5|0
1631300260000|2021-09-10 18:57:40|585.71|583.31|585.71|583.31|585.9|583.5|585.71|583.31|0
1631300270000|2021-09-10 18:57:50|585.9|583.5|586.09|583.69|586.09|583.69|585.8|583.4|0
1631300280000|2021-09-10 18:58:00|585.9|583.5|585.71|583.31|585.9|583.5|585.71|583.31|0
1631300290000|2021-09-10 18:58:10|585.52|583.12|585.9|583.5|585.9|583.5|585.52|583.12|0
1631300300000|2021-09-10 18:58:20|585.71|583.31|585.8|583.4|586.09|583.69|585.71|583.31|0
1631300310000|2021-09-10 18:58:30|585.71|583.31|585.52|583.12|585.71|583.31|585.52|583.12|0
1631300320000|2021-09-10 18:58:40|585.71|583.31|585.71|583.31|585.71|583.31|585.71|583.31|0
1631300330000|2021-09-10 18:58:50|585.61|583.21|585.71|583.31|585.71|583.31|585.52|583.12|0
1631300340000|2021-09-10 18:59:00|585.9|583.5|585.52|583.12|585.9|583.5|585.52|583.12|0
1631300350000|2021-09-10 18:59:10|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1631300360000|2021-09-10 18:59:20|585.51|583.11|585.71|583.31|585.71|583.31|585.51|583.11|0
1631300370000|2021-09-10 18:59:30|585.51|583.11|585.71|583.31|585.71|583.31|585.51|583.11|0
1631300380000|2021-09-10 18:59:40|585.51|583.11|585.32|582.92|585.51|583.11|585.32|582.92|0
1631300390000|2021-09-10 18:59:50|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1631300400000|2021-09-10 19:00:00|585.32|582.92|584.94|582.54|585.32|582.92|584.94|582.54|0
1631300410000|2021-09-10 19:00:10|585.13|582.73|585.32|582.92|585.32|582.92|585.13|582.73|0
1631300420000|2021-09-10 19:00:20|585.13|582.73|585.13|582.73|585.32|582.92|585.13|582.73|0
1631300430000|2021-09-10 19:00:30|584.75|582.35|585.13|582.73|585.13|582.73|584.75|582.35|0
1631300450000|2021-09-10 19:00:50|584.94|582.54|584.75|582.35|584.94|582.54|584.75|582.35|0
1631300460000|2021-09-10 19:01:00|584.56|582.16|584.56|582.16|584.56|582.16|584.56|582.16|0
1631300470000|2021-09-10 19:01:10|584.75|582.35|584.56|582.16|584.75|582.35|584.56|582.16|0
1631300480000|2021-09-10 19:01:20|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1631300490000|2021-09-10 19:01:30|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1631300500000|2021-09-10 19:01:40|585.13|582.73|585.13|582.73|585.13|582.73|585.13|582.73|0
1631300510000|2021-09-10 19:01:50|584.75|582.35|584.75|582.35|584.94|582.54|584.56|582.16|0
1631300520000|2021-09-10 19:02:00|584.56|582.16|584.56|582.16|584.56|582.16|584.37|581.97|0
1631300530000|2021-09-10 19:02:10|584.94|582.54|584.56|582.16|584.94|582.54|584.56|582.16|0
1631300540000|2021-09-10 19:02:20|584.75|582.35|584.18|581.78|584.75|582.35|584.18|581.78|0
1631300550000|2021-09-10 19:02:30|584.37|581.97|584.56|582.16|584.75|582.35|584.37|581.97|0
1631300560000|2021-09-10 19:02:40|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1631300570000|2021-09-10 19:02:50|584.18|581.78|584.56|582.16|584.56|582.16|584.18|581.78|0
1631300580000|2021-09-10 19:03:00|584.37|581.97|584.18|581.78|584.37|581.97|584.18|581.78|0
1631300590000|2021-09-10 19:03:10|583.99|581.59|583.99|581.59|583.99|581.59|583.99|581.59|0
1631300600000|2021-09-10 19:03:20|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1631300610000|2021-09-10 19:03:30|583.99|581.59|584.37|581.97|584.37|581.97|583.99|581.59|0
1631300620000|2021-09-10 19:03:40|584.18|581.78|583.99|581.59|584.18|581.78|583.99|581.59|0
1631300630000|2021-09-10 19:03:50|584.18|581.78|583.8|581.4|584.18|581.78|583.8|581.4|0
1631300640000|2021-09-10 19:04:00|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1631300650000|2021-09-10 19:04:10|583.61|581.21|583.42|581.02|583.61|581.21|583.42|581.02|0
1631300660000|2021-09-10 19:04:20|583.61|581.21|583.23|580.83|583.61|581.21|583.23|580.83|0
1631300670000|2021-09-10 19:04:30|583.32|580.92|583.03|580.63|583.32|580.92|582.84|580.44|0
1631300680000|2021-09-10 19:04:40|583.32|580.92|583.32|580.92|583.32|580.92|583.32|580.92|0
1631300690000|2021-09-10 19:04:50|583.23|580.83|583.03|580.63|583.23|580.83|583.03|580.63|0
1631300700000|2021-09-10 19:05:00|583.23|580.83|583.42|581.02|583.42|581.02|583.23|580.83|0
1631300710000|2021-09-10 19:05:10|583.23|580.83|583.61|581.21|583.61|581.21|583.23|580.83|0
1631300720000|2021-09-10 19:05:20|583.8|581.4|583.8|581.4|583.8|581.4|583.8|581.4|0
1631300730000|2021-09-10 19:05:30|583.99|581.59|584.18|581.78|584.18|581.78|583.99|581.59|0
1631300750000|2021-09-10 19:05:50|584.37|581.97|584.37|581.97|584.37|581.97|584.37|581.97|0
1631300760000|2021-09-10 19:06:00|584.56|582.16|584.75|582.35|584.94|582.54|584.56|582.16|0
1631300770000|2021-09-10 19:06:10|584.94|582.54|585.13|582.73|585.13|582.73|584.94|582.54|0
1631300780000|2021-09-10 19:06:20|584.75|582.35|584.37|581.97|584.75|582.35|584.37|581.97|0
1631300790000|2021-09-10 19:06:30|584.18|581.78|584.18|581.78|584.18|581.78|584.18|581.78|0
1631300800000|2021-09-10 19:06:40|583.99|581.59|583.99|581.59|584.18|581.78|583.99|581.59|0
1631300810000|2021-09-10 19:06:50|584.18|581.78|583.99|581.59|584.18|581.78|583.99|581.59|0
1631300820000|2021-09-10 19:07:00|584.18|581.78|584.18|581.78|584.18|581.78|583.99|581.59|0
1631300830000|2021-09-10 19:07:10|583.99|581.59|583.61|581.21|583.99|581.59|583.61|581.21|0
1631300840000|2021-09-10 19:07:20|583.22|580.82|583.22|580.82|583.22|580.82|583.03|580.63|0
1631300850000|2021-09-10 19:07:30|583.61|581.21|583.6|581.2|583.61|581.21|583.41|581.01|0
1631300860000|2021-09-10 19:07:40|583.8|581.4|583.99|581.59|583.99|581.59|583.8|581.4|0
1631300870000|2021-09-10 19:07:50|583.8|581.4|583.6|581.2|583.8|581.4|583.6|581.2|0
1631300880000|2021-09-10 19:08:00|583.41|581.01|583.8|581.4|583.8|581.4|583.41|581.01|0
1631300890000|2021-09-10 19:08:10|583.6|581.2|583.03|580.63|583.6|581.2|583.03|580.63|0
1631300900000|2021-09-10 19:08:20|583.22|580.82|583.22|580.82|583.41|581.01|583.22|580.82|0
1631300910000|2021-09-10 19:08:30|583.03|580.63|583.03|580.63|583.22|580.82|583.03|580.63|0
1631300920000|2021-09-10 19:08:40|582.84|580.44|582.65|580.25|582.84|580.44|582.65|580.25|0
1631300930000|2021-09-10 19:08:50|582.46|580.06|582.46|580.06|582.46|580.06|582.46|580.06|0
1631300940000|2021-09-10 19:09:00|582.65|580.25|581.7|579.3|582.65|580.25|581.7|579.3|0
1631300950000|2021-09-10 19:09:10|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631300960000|2021-09-10 19:09:20|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631300970000|2021-09-10 19:09:30|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631300980000|2021-09-10 19:09:40|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631300990000|2021-09-10 19:09:50|581.89|579.49|581.89|579.49|581.89|579.49|581.89|579.49|0
1631301000000|2021-09-10 19:10:00|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1631301010000|2021-09-10 19:10:10|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631301020000|2021-09-10 19:10:20|581.89|579.49|582.08|579.68|582.08|579.68|581.89|579.49|0
1631301030000|2021-09-10 19:10:30|582.27|579.87|582.27|579.87|582.27|579.87|582.27|579.87|0
1631301040000|2021-09-10 19:10:40|582.46|580.06|582.65|580.25|582.65|580.25|582.46|580.06|0
1631301050000|2021-09-10 19:10:50|582.46|580.06|582.46|580.06|582.46|580.06|582.27|579.87|0
1631301060000|2021-09-10 19:11:00|582.27|579.87|581.89|579.49|582.27|579.87|581.7|579.3|0
1631301070000|2021-09-10 19:11:10|581.7|579.3|581.89|579.49|581.89|579.49|581.7|579.3|0
1631301080000|2021-09-10 19:11:20|581.7|579.3|581.89|579.49|582.08|579.68|581.7|579.3|0
1631301090000|2021-09-10 19:11:30|581.7|579.3|581.7|579.3|581.7|579.3|581.51|579.11|0
1631301100000|2021-09-10 19:11:40|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1631301110000|2021-09-10 19:11:50|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1631301120000|2021-09-10 19:12:00|581.51|579.11|581.51|579.11|581.51|579.11|581.32|578.92|0
1631301130000|2021-09-10 19:12:10|581.32|578.92|580.75|578.35|581.32|578.92|580.75|578.35|0
1631301140000|2021-09-10 19:12:20|580.94|578.54|580.56|578.16|580.94|578.54|580.56|578.16|0
1631301150000|2021-09-10 19:12:30|580.37|577.97|580.56|578.16|580.56|578.16|580.27|577.87|0
1631301160000|2021-09-10 19:12:40|580.37|577.97|580.08|577.68|580.37|577.97|579.99|577.59|0
1631301170000|2021-09-10 19:12:50|579.8|577.4|580.18|577.78|580.18|577.78|579.8|577.4|0
1631301180000|2021-09-10 19:13:00|580.37|577.97|580.37|577.97|580.37|577.97|580.18|577.78|0
1631301190000|2021-09-10 19:13:10|579.99|577.59|580.37|577.97|580.37|577.97|579.99|577.59|0
1631301200000|2021-09-10 19:13:20|580.18|577.78|579.99|577.59|580.18|577.78|579.99|577.59|0
1631301210000|2021-09-10 19:13:30|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1631301220000|2021-09-10 19:13:40|579.99|577.59|579.99|577.59|579.99|577.59|579.8|577.4|0
1631301230000|2021-09-10 19:13:50|579.8|577.4|580.18|577.78|580.18|577.78|579.8|577.4|0
1631301240000|2021-09-10 19:14:00|579.8|577.4|579.61|577.21|579.8|577.4|579.61|577.21|0
1631301250000|2021-09-10 19:14:10|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1631301260000|2021-09-10 19:14:20|579.61|577.21|579.23|576.83|579.61|577.21|579.04|576.64|0
1631301270000|2021-09-10 19:14:30|579.42|577.02|580.56|578.16|580.56|578.16|579.42|577.02|0
1631301280000|2021-09-10 19:14:40|580.94|578.54|580.75|578.35|580.94|578.54|580.75|578.35|0
1631301290000|2021-09-10 19:14:50|580.94|578.54|580.94|578.54|580.94|578.54|580.94|578.54|0
1631301300000|2021-09-10 19:15:00|581.13|578.73|580.37|577.97|581.32|578.92|580.37|577.97|0
1631301310000|2021-09-10 19:15:10|580.75|578.35|579.15|576.75|580.75|578.35|579.15|576.75|0
1631301320000|2021-09-10 19:15:20|578.96|576.56|578.77|576.37|579.15|576.75|578.77|576.37|0
1631301330000|2021-09-10 19:15:30|578.96|576.56|578.77|576.37|578.96|576.56|578.77|576.37|0
1631301340000|2021-09-10 19:15:40|578.58|576.18|578.96|576.56|578.96|576.56|578.58|576.18|0
1631301350000|2021-09-10 19:15:50|578.77|576.37|578.77|576.37|578.96|576.56|578.77|576.37|0
1631301360000|2021-09-10 19:16:00|578.96|576.56|581.33|578.93|581.33|578.93|578.96|576.56|0
1631301370000|2021-09-10 19:16:10|581.71|579.31|581.52|579.12|581.71|579.31|581.52|579.12|0
1631301380000|2021-09-10 19:16:20|581.71|579.31|581.71|579.31|581.71|579.31|581.52|579.12|0
1631301400000|2021-09-10 19:16:40|581.9|579.5|581.71|579.31|581.9|579.5|581.71|579.31|0
1631301410000|2021-09-10 19:16:50|581.9|579.5|582.09|579.69|582.09|579.69|581.9|579.5|0
1631301420000|2021-09-10 19:17:00|582.28|579.88|582.28|579.88|582.28|579.88|582.28|579.88|0
1631301430000|2021-09-10 19:17:10|582.47|580.07|582.85|580.45|582.85|580.45|582.47|580.07|0
1631301440000|2021-09-10 19:17:20|582.66|580.26|582.85|580.45|582.85|580.45|582.66|580.26|0
1631301450000|2021-09-10 19:17:30|582.66|580.26|582.85|580.45|582.85|580.45|582.66|580.26|0
1631301460000|2021-09-10 19:17:40|582.66|580.26|582.66|580.26|582.85|580.45|582.66|580.26|0
1631301470000|2021-09-10 19:17:50|582.85|580.45|582.47|580.07|582.85|580.45|582.47|580.07|0
1631301480000|2021-09-10 19:18:00|582.66|580.26|581.52|579.12|582.66|580.26|581.52|579.12|0
1631301490000|2021-09-10 19:18:10|581.33|578.93|581.33|578.93|581.33|578.93|581.33|578.93|0
1631301500000|2021-09-10 19:18:20|581.14|578.74|581.14|578.74|581.14|578.74|580.95|578.55|0
1631301510000|2021-09-10 19:18:30|581.33|578.93|580.95|578.55|581.33|578.93|580.95|578.55|0
1631301520000|2021-09-10 19:18:40|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1631301530000|2021-09-10 19:18:50|581.14|578.74|580.95|578.55|581.14|578.74|580.95|578.55|0
1631301540000|2021-09-10 19:19:00|580.76|578.36|580.57|578.17|580.95|578.55|580.57|578.17|0
1631301550000|2021-09-10 19:19:10|580.19|577.79|580|577.6|580.19|577.79|580|577.6|0
1631301560000|2021-09-10 19:19:20|579.81|577.41|579.24|576.84|579.81|577.41|579.24|576.84|0
1631301570000|2021-09-10 19:19:30|579.62|577.22|579.81|577.41|580|577.6|579.62|577.22|0
1631301580000|2021-09-10 19:19:40|580|577.6|580.95|578.55|580.95|578.55|580|577.6|0
1631301590000|2021-09-10 19:19:50|580.76|578.36|580.76|578.36|580.76|578.36|580.57|578.17|0
1631301600000|2021-09-10 19:20:00|581.14|578.74|580.95|578.55|581.14|578.74|580.95|578.55|0
1631301610000|2021-09-10 19:20:10|580.76|578.36|580.57|578.17|580.95|578.55|580.57|578.17|0
1631301620000|2021-09-10 19:20:20|580.76|578.36|580.95|578.55|580.95|578.55|580.57|578.17|0
1631301630000|2021-09-10 19:20:30|580.38|577.98|580.76|578.36|580.76|578.36|580.38|577.98|0
1631301640000|2021-09-10 19:20:40|580.38|577.98|580.38|577.98|580.57|578.17|580.38|577.98|0
1631301650000|2021-09-10 19:20:50|580.19|577.79|579.43|577.03|580.19|577.79|579.43|577.03|0
1631301660000|2021-09-10 19:21:00|579.62|577.22|579.62|577.22|580|577.6|579.62|577.22|0
1631301670000|2021-09-10 19:21:10|580|577.6|579.81|577.41|580|577.6|579.81|577.41|0
1631301680000|2021-09-10 19:21:20|579.62|577.22|579.81|577.41|579.81|577.41|579.62|577.22|0
1631301690000|2021-09-10 19:21:30|580|577.6|580|577.6|580|577.6|579.81|577.41|0
1631301700000|2021-09-10 19:21:40|579.81|577.41|579.62|577.22|579.81|577.41|579.62|577.22|0
1631301710000|2021-09-10 19:21:50|580|577.6|579.81|577.41|580|577.6|579.81|577.41|0
1631301720000|2021-09-10 19:22:00|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631301730000|2021-09-10 19:22:10|579.52|577.12|579.43|577.03|579.52|577.12|579.43|577.03|0
1631301740000|2021-09-10 19:22:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1631301750000|2021-09-10 19:22:30|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1631301760000|2021-09-10 19:22:40|579.05|576.65|579.05|576.65|579.05|576.65|578.86|576.46|0
1631301770000|2021-09-10 19:22:50|578.86|576.46|578.86|576.46|579.05|576.65|578.86|576.46|0
1631301780000|2021-09-10 19:23:00|578.67|576.27|578.29|575.89|578.67|576.27|578.29|575.89|0
1631301790000|2021-09-10 19:23:10|578.48|576.08|578.48|576.08|578.48|576.08|578.29|575.89|0
1631301800000|2021-09-10 19:23:20|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1631301810000|2021-09-10 19:23:30|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1631301820000|2021-09-10 19:23:40|578.29|575.89|578.48|576.08|578.48|576.08|578.29|575.89|0
1631301830000|2021-09-10 19:23:50|578.67|576.27|578.67|576.27|578.86|576.46|578.67|576.27|0
1631301840000|2021-09-10 19:24:00|578.86|576.46|579.43|577.03|579.43|577.03|578.86|576.46|0
1631301850000|2021-09-10 19:24:10|579.62|577.22|579.71|577.31|579.71|577.31|579.62|577.22|0
1631301860000|2021-09-10 19:24:20|579.62|577.22|579.05|576.65|579.62|577.22|579.05|576.65|0
1631301870000|2021-09-10 19:24:30|578.86|576.46|578.67|576.27|578.86|576.46|578.48|576.08|0
1631301880000|2021-09-10 19:24:40|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1631301890000|2021-09-10 19:24:50|578.1|575.7|577.91|575.51|578.1|575.7|577.91|575.51|0
1631301900000|2021-09-10 19:25:00|578.1|575.7|578.1|575.7|578.1|575.7|577.91|575.51|0
1631301910000|2021-09-10 19:25:10|578.48|576.08|578.48|576.08|578.67|576.27|578.48|576.08|0
1631301920000|2021-09-10 19:25:20|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1631301930000|2021-09-10 19:25:30|578.29|575.89|578.67|576.27|578.67|576.27|578.29|575.89|0
1631301940000|2021-09-10 19:25:40|578.86|576.46|578.67|576.27|578.86|576.46|578.48|576.08|0
1631301950000|2021-09-10 19:25:50|578.57|576.17|578.48|576.08|578.67|576.27|578.48|576.08|0
1631301960000|2021-09-10 19:26:00|578.1|575.7|578.29|575.89|578.29|575.89|578.1|575.7|0
1631301970000|2021-09-10 19:26:10|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1631301980000|2021-09-10 19:26:20|578.48|576.08|578.29|575.89|578.48|576.08|578.29|575.89|0
1631302000000|2021-09-10 19:26:40|578.67|576.27|579.05|576.65|579.05|576.65|578.67|576.27|0
1631302010000|2021-09-10 19:26:50|579.24|576.84|579.62|577.22|579.62|577.22|579.24|576.84|0
1631302020000|2021-09-10 19:27:00|579.43|577.03|578.48|576.08|579.43|577.03|578.48|576.08|0
1631302030000|2021-09-10 19:27:10|578.1|575.7|578.1|575.7|578.1|575.7|577.91|575.51|0
1631302040000|2021-09-10 19:27:20|577.72|575.32|577.72|575.32|577.91|575.51|577.72|575.32|0
1631302050000|2021-09-10 19:27:30|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1631302060000|2021-09-10 19:27:40|578.29|575.89|578.1|575.7|578.29|575.89|578.1|575.7|0
1631302070000|2021-09-10 19:27:50|578.29|575.89|578.67|576.27|578.67|576.27|578.29|575.89|0
1631302080000|2021-09-10 19:28:00|579.24|576.84|579.43|577.03|579.43|577.03|579.24|576.84|0
1631302090000|2021-09-10 19:28:10|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631302100000|2021-09-10 19:28:20|579.24|576.84|579.43|577.03|579.43|577.03|579.24|576.84|0
1631302110000|2021-09-10 19:28:30|579.62|577.22|579.62|577.22|579.62|577.22|579.43|577.03|0
1631302120000|2021-09-10 19:28:40|579.43|577.03|579.05|576.65|579.43|577.03|579.05|576.65|0
1631302130000|2021-09-10 19:28:50|578.86|576.46|579.05|576.65|579.05|576.65|578.86|576.46|0
1631302140000|2021-09-10 19:29:00|579.24|576.84|579.05|576.65|579.24|576.84|579.05|576.65|0
1631302150000|2021-09-10 19:29:10|578.86|576.46|578.67|576.27|578.86|576.46|578.67|576.27|0
1631302160000|2021-09-10 19:29:20|578.48|576.08|578.29|575.89|578.67|576.27|578.29|575.89|0
1631302170000|2021-09-10 19:29:30|578.1|575.7|578.48|576.08|578.48|576.08|578.1|575.7|0
1631302180000|2021-09-10 19:29:40|578.29|575.89|578.29|575.89|578.48|576.08|578.29|575.89|0
1631302190000|2021-09-10 19:29:50|578.1|575.7|578.1|575.7|578.1|575.7|577.91|575.51|0
1631302200000|2021-09-10 19:30:00|577.91|575.51|577.72|575.32|578.1|575.7|577.72|575.32|0
1631302210000|2021-09-10 19:30:10|577.53|575.13|577.72|575.32|577.72|575.32|577.53|575.13|0
1631302220000|2021-09-10 19:30:20|577.53|575.13|577.15|574.75|577.53|575.13|577.15|574.75|0
1631302230000|2021-09-10 19:30:30|577.05|574.65|577.15|574.75|577.15|574.75|577.05|574.65|0
1631302240000|2021-09-10 19:30:40|577.34|574.94|577.53|575.13|577.72|575.32|577.34|574.94|0
1631302250000|2021-09-10 19:30:50|577.34|574.94|577.34|574.94|577.34|574.94|577.34|574.94|0
1631302260000|2021-09-10 19:31:00|577.15|574.75|577.53|575.13|577.53|575.13|577.15|574.75|0
1631302270000|2021-09-10 19:31:10|577.34|574.94|577.91|575.51|577.91|575.51|577.34|574.94|0
1631302280000|2021-09-10 19:31:20|577.53|575.13|577.72|575.32|577.72|575.32|577.53|575.13|0
1631302290000|2021-09-10 19:31:30|578.1|575.7|577.91|575.51|578.1|575.7|577.53|575.13|0
1631302300000|2021-09-10 19:31:40|577.72|575.32|577.72|575.32|577.91|575.51|577.72|575.32|0
1631302310000|2021-09-10 19:31:50|577.53|575.13|577.53|575.13|577.72|575.32|577.53|575.13|0
1631302320000|2021-09-10 19:32:00|577.34|574.94|576.96|574.56|577.34|574.94|576.96|574.56|0
1631302330000|2021-09-10 19:32:10|577.34|574.94|577.53|575.13|577.53|575.13|577.34|574.94|0
1631302340000|2021-09-10 19:32:20|577.15|574.75|577.15|574.75|577.15|574.75|576.96|574.56|0
1631302350000|2021-09-10 19:32:30|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1631302360000|2021-09-10 19:32:40|577.72|575.32|577.72|575.32|578.1|575.7|577.72|575.32|0
1631302370000|2021-09-10 19:32:50|577.53|575.13|577.53|575.13|577.53|575.13|577.53|575.13|0
1631302380000|2021-09-10 19:33:00|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1631302390000|2021-09-10 19:33:10|577.53|575.13|577.34|574.94|577.53|575.13|577.34|574.94|0
1631302400000|2021-09-10 19:33:20|577.53|575.13|577.72|575.32|577.72|575.32|577.34|574.94|0
1631302410000|2021-09-10 19:33:30|577.91|575.51|578.47|576.07|578.47|576.07|577.91|575.51|0
1631302420000|2021-09-10 19:33:40|578.66|576.26|579.23|576.83|579.23|576.83|578.66|576.26|0
1631302430000|2021-09-10 19:33:50|578.66|576.26|578.47|576.07|578.66|576.26|578.47|576.07|0
1631302440000|2021-09-10 19:34:00|578.29|575.89|577.91|575.51|578.29|575.89|577.91|575.51|0
1631302450000|2021-09-10 19:34:10|577.72|575.32|577.72|575.32|577.91|575.51|577.72|575.32|0
1631302460000|2021-09-10 19:34:20|577.62|575.22|577.34|574.94|577.62|575.22|577.34|574.94|0
1631302470000|2021-09-10 19:34:30|577.53|575.13|577.53|575.13|577.53|575.13|577.34|574.94|0
1631302480000|2021-09-10 19:34:40|577.24|574.84|576.96|574.56|577.34|574.94|576.96|574.56|0
1631302500000|2021-09-10 19:35:00|577.15|574.75|577.34|574.94|577.34|574.94|577.15|574.75|0
1631302510000|2021-09-10 19:35:10|577.53|575.13|576.2|573.8|577.53|575.13|576.2|573.8|0
1631302520000|2021-09-10 19:35:20|576.39|573.99|576.01|573.61|576.39|573.99|576.01|573.61|0
1631302530000|2021-09-10 19:35:30|575.82|573.42|575.82|573.42|576.01|573.61|575.82|573.42|0
1631302540000|2021-09-10 19:35:40|575.63|573.23|575.82|573.42|575.82|573.42|575.44|573.04|0
1631302550000|2021-09-10 19:35:50|575.63|573.23|575.07|572.67|575.63|573.23|575.07|572.67|0
1631302560000|2021-09-10 19:36:00|574.88|572.48|575.63|573.23|575.63|573.23|574.88|572.48|0
1631302570000|2021-09-10 19:36:10|576.01|573.61|576.2|573.8|576.2|573.8|576.01|573.61|0
1631302580000|2021-09-10 19:36:20|575.44|573.04|575.25|572.85|575.44|573.04|575.25|572.85|0
1631302590000|2021-09-10 19:36:30|575.06|572.66|575.06|572.66|575.16|572.76|575.06|572.66|0
1631302600000|2021-09-10 19:36:40|575.25|572.85|574.88|572.48|575.25|572.85|574.88|572.48|0
1631302610000|2021-09-10 19:36:50|574.69|572.29|573.74|571.34|574.69|572.29|573.74|571.34|0
1631302620000|2021-09-10 19:37:00|573.55|571.15|574.31|571.91|574.31|571.91|573.55|571.15|0
1631302630000|2021-09-10 19:37:10|575.44|573.04|575.44|573.04|575.63|573.23|575.25|572.85|0
1631302640000|2021-09-10 19:37:20|575.25|572.85|574.69|572.29|575.25|572.85|574.69|572.29|0
1631302650000|2021-09-10 19:37:30|574.5|572.1|574.5|572.1|574.69|572.29|574.5|572.1|0
1631302660000|2021-09-10 19:37:40|574.31|571.91|573.93|571.53|574.5|572.1|573.93|571.53|0
1631302670000|2021-09-10 19:37:50|574.69|572.29|574.88|572.48|575.06|572.66|574.69|572.29|0
1631302680000|2021-09-10 19:38:00|574.87|572.47|574.5|572.1|574.87|572.47|574.5|572.1|0
1631302690000|2021-09-10 19:38:10|574.69|572.29|574.5|572.1|574.87|572.47|574.5|572.1|0
1631302700000|2021-09-10 19:38:20|574.31|571.91|573.93|571.53|574.31|571.91|573.93|571.53|0
1631302710000|2021-09-10 19:38:30|574.12|571.72|574.69|572.29|574.69|572.29|574.12|571.72|0
1631302720000|2021-09-10 19:38:40|574.87|572.47|573.6|571.2|574.87|572.47|573.6|571.2|0
1631302730000|2021-09-10 19:38:50|573.41|571.01|573.6|571.2|573.6|571.2|573.41|571.01|0
1631302740000|2021-09-10 19:39:00|573.41|571.01|573.41|571.01|573.6|571.2|573.41|571.01|0
1631302750000|2021-09-10 19:39:10|573.22|570.82|573.22|570.82|573.22|570.82|573.22|570.82|0
1631302770000|2021-09-10 19:39:30|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1631302780000|2021-09-10 19:39:40|573.84|571.44|573.84|571.44|574.03|571.63|573.84|571.44|0
1631302790000|2021-09-10 19:39:50|573.65|571.25|573.46|571.06|573.65|571.25|573.46|571.06|0
1631302800000|2021-09-10 19:40:00|573.27|570.87|573.08|570.68|573.27|570.87|572.9|570.5|0
1631302810000|2021-09-10 19:40:10|573.27|570.87|573.08|570.68|573.27|570.87|573.08|570.68|0
1631302820000|2021-09-10 19:40:20|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1631302830000|2021-09-10 19:40:30|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1631302840000|2021-09-10 19:40:40|572.33|569.93|572.71|570.31|572.71|570.31|572.33|569.93|0
1631302860000|2021-09-10 19:41:00|572.9|570.5|573.46|571.06|573.46|571.06|572.9|570.5|0
1631302870000|2021-09-10 19:41:10|573.65|571.25|574.03|571.63|574.03|571.63|573.65|571.25|0
1631302880000|2021-09-10 19:41:20|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1631302890000|2021-09-10 19:41:30|573.27|570.87|572.52|570.12|573.27|570.87|572.52|570.12|0
1631302900000|2021-09-10 19:41:40|572.71|570.31|572.52|570.12|572.71|570.31|572.52|570.12|0
1631302910000|2021-09-10 19:41:50|572.33|569.93|572.71|570.31|572.71|570.31|572.33|569.93|0
1631302920000|2021-09-10 19:42:00|572.89|570.49|572.52|570.12|573.27|570.87|572.52|570.12|0
1631302930000|2021-09-10 19:42:10|572.33|569.93|572.52|570.12|572.52|570.12|572.33|569.93|0
1631302940000|2021-09-10 19:42:20|572.33|569.93|572.33|569.93|572.52|570.12|572.33|569.93|0
1631302950000|2021-09-10 19:42:30|572.52|570.12|572.33|569.93|572.52|570.12|572.33|569.93|0
1631302960000|2021-09-10 19:42:40|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1631302970000|2021-09-10 19:42:50|572.04|569.64|571.95|569.55|572.14|569.74|571.95|569.55|0
1631302980000|2021-09-10 19:43:00|571.76|569.36|571.95|569.55|571.95|569.55|571.76|569.36|0
1631302990000|2021-09-10 19:43:10|572.14|569.74|572.14|569.74|572.14|569.74|571.95|569.55|0
1631303000000|2021-09-10 19:43:20|572.52|570.12|572.14|569.74|572.52|570.12|572.14|569.74|0
1631303010000|2021-09-10 19:43:30|571.95|569.55|571.95|569.55|571.95|569.55|571.95|569.55|0
1631303020000|2021-09-10 19:43:40|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1631303030000|2021-09-10 19:43:50|572.14|569.74|572.14|569.74|572.14|569.74|571.95|569.55|0
1631303040000|2021-09-10 19:44:00|571.76|569.36|572.33|569.93|572.33|569.93|571.66|569.26|0
1631303050000|2021-09-10 19:44:10|572.52|570.12|572.7|570.3|572.7|570.3|572.52|570.12|0
1631303060000|2021-09-10 19:44:20|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1631303070000|2021-09-10 19:44:30|571.95|569.55|571.95|569.55|572.14|569.74|571.95|569.55|0
1631303080000|2021-09-10 19:44:40|572.14|569.74|572.89|570.49|572.89|570.49|572.14|569.74|0
1631303090000|2021-09-10 19:44:50|573.08|570.68|573.65|571.25|573.65|571.25|573.08|570.68|0
1631303100000|2021-09-10 19:45:00|573.46|571.06|572.89|570.49|573.46|571.06|572.7|570.3|0
1631303110000|2021-09-10 19:45:10|573.08|570.68|573.08|570.68|573.08|570.68|573.08|570.68|0
1631303120000|2021-09-10 19:45:20|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1631303130000|2021-09-10 19:45:30|573.46|571.06|573.46|571.06|573.46|571.06|573.27|570.87|0
1631303140000|2021-09-10 19:45:40|573.27|570.87|573.27|570.87|573.65|571.25|573.27|570.87|0
1631303150000|2021-09-10 19:45:50|573.46|571.06|572.89|570.49|573.65|571.25|572.89|570.49|0
1631303160000|2021-09-10 19:46:00|572.7|570.3|572.33|569.93|572.7|570.3|572.14|569.74|0
1631303170000|2021-09-10 19:46:10|571.95|569.55|571.95|569.55|571.95|569.55|571.76|569.36|0
1631303180000|2021-09-10 19:46:20|571.47|569.07|571.19|568.79|571.47|569.07|571.01|568.61|0
1631303190000|2021-09-10 19:46:30|571.1|568.7|571.01|568.61|571.19|568.79|571.01|568.61|0
1631303200000|2021-09-10 19:46:40|571|568.6|571.19|568.79|571.19|568.79|571|568.6|0
1631303210000|2021-09-10 19:46:50|571|568.6|571.19|568.79|571.19|568.79|571|568.6|0
1631303220000|2021-09-10 19:47:00|571.28|568.88|571.19|568.79|571.38|568.98|571.19|568.79|0
1631303230000|2021-09-10 19:47:10|571.38|568.98|571.38|568.98|571.38|568.98|571.19|568.79|0
1631303240000|2021-09-10 19:47:20|571.19|568.79|571.19|568.79|571.38|568.98|571.19|568.79|0
1631303250000|2021-09-10 19:47:30|571.28|568.88|571.19|568.79|571.28|568.88|571.19|568.79|0
1631303260000|2021-09-10 19:47:40|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1631303270000|2021-09-10 19:47:50|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1631303280000|2021-09-10 19:48:00|571.38|568.98|571.38|568.98|571.38|568.98|571.19|568.79|0
1631303290000|2021-09-10 19:48:10|571.19|568.79|571|568.6|571.19|568.79|571|568.6|0
1631303310000|2021-09-10 19:48:30|571.19|568.79|571|568.6|571.19|568.79|571|568.6|0
1631303320000|2021-09-10 19:48:40|571.19|568.79|571.57|569.17|571.57|569.17|571.19|568.79|0
1631303330000|2021-09-10 19:48:50|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1631303340000|2021-09-10 19:49:00|571.38|568.98|571.19|568.79|571.38|568.98|571.19|568.79|0
1631303350000|2021-09-10 19:49:10|571.38|568.98|571.38|568.98|571.38|568.98|571.19|568.79|0
1631303360000|2021-09-10 19:49:20|571.19|568.79|571|568.6|571.19|568.79|571|568.6|0
1631303370000|2021-09-10 19:49:30|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1631303380000|2021-09-10 19:49:40|571.38|568.98|572.01|569.61|572.2|569.8|571.19|568.79|0
1631303390000|2021-09-10 19:49:50|571.82|569.42|571.63|569.23|571.82|569.42|571.63|569.23|0
1631303400000|2021-09-10 19:50:00|572.01|569.61|570.5|568.1|572.01|569.61|570.5|568.1|0
1631303410000|2021-09-10 19:50:10|570.31|567.91|571.26|568.86|571.26|568.86|570.31|567.91|0
1631303420000|2021-09-10 19:50:20|570.88|568.48|570.88|568.48|571.07|568.67|570.88|568.48|0
1631303430000|2021-09-10 19:50:30|570.69|568.29|570.69|568.29|570.69|568.29|570.5|568.1|0
1631303440000|2021-09-10 19:50:40|570.5|568.1|570.13|567.73|570.5|568.1|570.13|567.73|0
1631303460000|2021-09-10 19:51:00|570.31|567.91|570.13|567.73|570.31|567.91|570.13|567.73|0
1631303470000|2021-09-10 19:51:10|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1631303480000|2021-09-10 19:51:20|570.69|568.29|570.13|567.73|570.69|568.29|570.13|567.73|0
1631303490000|2021-09-10 19:51:30|570.31|567.91|570.69|568.29|570.69|568.29|570.31|567.91|0
1631303500000|2021-09-10 19:51:40|570.88|568.48|571.82|569.42|571.82|569.42|570.88|568.48|0
1631303510000|2021-09-10 19:51:50|571.63|569.23|571.44|569.04|571.63|569.23|571.44|569.04|0
1631303520000|2021-09-10 19:52:00|571.26|568.86|570.69|568.29|571.26|568.86|570.69|568.29|0
1631303530000|2021-09-10 19:52:10|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1631303540000|2021-09-10 19:52:20|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1631303560000|2021-09-10 19:52:40|570.69|568.29|570.69|568.29|570.69|568.29|570.5|568.1|0
1631303570000|2021-09-10 19:52:50|570.88|568.48|570.69|568.29|570.88|568.48|570.69|568.29|0
1631303580000|2021-09-10 19:53:00|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631303590000|2021-09-10 19:53:10|570.5|568.1|570.31|567.91|570.5|568.1|570.31|567.91|0
1631303600000|2021-09-10 19:53:20|570.69|568.29|570.31|567.91|570.69|568.29|570.31|567.91|0
1631303610000|2021-09-10 19:53:30|570.5|568.1|570.12|567.72|570.5|568.1|570.12|567.72|0
1631303620000|2021-09-10 19:53:40|570.31|567.91|570.12|567.72|570.5|568.1|570.12|567.72|0
1631303630000|2021-09-10 19:53:50|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631303640000|2021-09-10 19:54:00|570.12|567.72|570.12|567.72|570.31|567.91|570.12|567.72|0
1631303650000|2021-09-10 19:54:10|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631303660000|2021-09-10 19:54:20|570.31|567.91|569.56|567.16|570.5|568.1|569.56|567.16|0
1631303670000|2021-09-10 19:54:30|569.37|566.97|569.56|567.16|569.56|567.16|569.37|566.97|0
1631303680000|2021-09-10 19:54:40|569.37|566.97|570.31|567.91|570.31|567.91|569.18|566.78|0
1631303690000|2021-09-10 19:54:50|569.18|566.78|569|566.6|569.18|566.78|569|566.6|0
1631303700000|2021-09-10 19:55:00|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1631303710000|2021-09-10 19:55:10|569|566.6|569|566.6|569|566.6|568.81|566.41|0
1631303720000|2021-09-10 19:55:20|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1631303730000|2021-09-10 19:55:30|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1631303740000|2021-09-10 19:55:40|568.43|566.03|568.24|565.84|568.43|566.03|568.06|565.66|0
1631303750000|2021-09-10 19:55:50|568.43|566.03|569.56|567.16|569.56|567.16|568.43|566.03|0
1631303760000|2021-09-10 19:56:00|569.37|566.97|568.62|566.22|569.37|566.97|568.62|566.22|0
1631303770000|2021-09-10 19:56:10|568.24|565.84|568.43|566.03|568.43|566.03|568.24|565.84|0
1631303780000|2021-09-10 19:56:20|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1631303790000|2021-09-10 19:56:30|567.87|565.47|568.24|565.84|568.24|565.84|567.87|565.47|0
1631303800000|2021-09-10 19:56:40|568.05|565.65|567.77|565.37|568.05|565.65|567.77|565.37|0
1631303810000|2021-09-10 19:56:50|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1631303820000|2021-09-10 19:57:00|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1631303830000|2021-09-10 19:57:10|567.87|565.47|568.05|565.65|568.05|565.65|567.87|565.47|0
1631303840000|2021-09-10 19:57:20|567.87|565.47|566.68|564.28|568.05|565.65|566.68|564.28|0
1631303850000|2021-09-10 19:57:30|566.49|564.09|566.49|564.09|566.49|564.09|566.3|563.9|0
1631303860000|2021-09-10 19:57:40|567.5|565.1|567.5|565.1|567.5|565.1|567.31|564.91|0
1631303870000|2021-09-10 19:57:50|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1631303880000|2021-09-10 19:58:00|567.69|565.29|567.69|565.29|567.69|565.29|567.5|565.1|0
1631303890000|2021-09-10 19:58:10|568.7|566.3|569.64|567.24|569.64|567.24|568.7|566.3|0
1631303900000|2021-09-10 19:58:20|570.02|567.62|569.08|566.68|570.2|567.8|569.08|566.68|0
1631303910000|2021-09-10 19:58:30|569.45|567.05|569.26|566.86|569.45|567.05|569.08|566.68|0
1631303920000|2021-09-10 19:58:40|569.83|567.43|569.64|567.24|569.83|567.43|569.64|567.24|0
1631303930000|2021-09-10 19:58:50|569.45|567.05|569.64|567.24|569.64|567.24|569.45|567.05|0
1631303940000|2021-09-10 19:59:00|569.45|567.05|569.64|567.24|569.83|567.43|569.45|567.05|0
1631303950000|2021-09-10 19:59:10|569.26|566.86|569.26|566.86|569.45|567.05|569.26|566.86|0
1631303960000|2021-09-10 19:59:20|569.08|566.68|568.7|566.3|569.08|566.68|568.7|566.3|0
1631303970000|2021-09-10 19:59:30|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1631303980000|2021-09-10 19:59:40|568.51|566.11|569.08|566.68|569.08|566.68|568.51|566.11|0
1631303990000|2021-09-10 19:59:50|569.45|567.05|569.64|567.24|569.64|567.24|568.89|566.49|0
1631304000000|2021-09-10 20:00:00|569.83|567.43|569.45|567.05|570.02|567.62|569.45|567.05|0
1631304010000|2021-09-10 20:00:10|568.89|566.49|569.83|567.43|569.83|567.43|568.7|566.3|0
1631304020000|2021-09-10 20:00:20|569.64|567.24|570.2|567.8|570.2|567.8|569.64|567.24|0
1631304030000|2021-09-10 20:00:30|570.02|567.62|570.39|567.99|570.39|567.99|570.02|567.62|0
1631304040000|2021-09-10 20:00:40|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1631304050000|2021-09-10 20:00:50|570.39|567.99|570.77|568.37|570.77|568.37|570.39|567.99|0
1631304060000|2021-09-10 20:01:00|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1631304070000|2021-09-10 20:01:10|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631304080000|2021-09-10 20:01:20|570.58|568.18|570.58|568.18|570.58|568.18|570.39|567.99|0
1631304090000|2021-09-10 20:01:30|570.39|567.99|570.58|568.18|570.58|568.18|570.39|567.99|0
1631304100000|2021-09-10 20:01:40|570.77|568.37|570.58|568.18|570.77|568.37|570.58|568.18|0
1631304110000|2021-09-10 20:01:50|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631304120000|2021-09-10 20:02:00|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1631304130000|2021-09-10 20:02:10|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1631304140000|2021-09-10 20:02:20|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1631304160000|2021-09-10 20:02:40|570.77|568.37|570.39|567.99|570.77|568.37|570.39|567.99|0
1631304170000|2021-09-10 20:02:50|570.77|568.37|570.95|568.55|570.95|568.55|570.77|568.37|0
1631304190000|2021-09-10 20:03:10|570.77|568.37|570.95|568.55|571.14|568.74|570.77|568.37|0
1631304200000|2021-09-10 20:03:20|571.14|568.74|571.33|568.93|571.33|568.93|570.95|568.55|0
1631304210000|2021-09-10 20:03:30|571.52|569.12|571.33|568.93|571.52|569.12|571.33|568.93|0
1631304220000|2021-09-10 20:03:40|571.52|569.12|571.71|569.31|571.71|569.31|571.52|569.12|0
1631304230000|2021-09-10 20:03:50|571.9|569.5|572.27|569.87|572.27|569.87|571.9|569.5|0
1631304240000|2021-09-10 20:04:00|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1631304250000|2021-09-10 20:04:10|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304260000|2021-09-10 20:04:20|571.9|569.5|571.71|569.31|572.08|569.68|571.71|569.31|0
1631304270000|2021-09-10 20:04:30|571.52|569.12|571.71|569.31|571.71|569.31|571.52|569.12|0
1631304280000|2021-09-10 20:04:40|571.52|569.12|571.33|568.93|571.52|569.12|571.14|568.74|0
1631304290000|2021-09-10 20:04:50|571.14|568.74|571.71|569.31|571.71|569.31|571.14|568.74|0
1631304300000|2021-09-10 20:05:00|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304310000|2021-09-10 20:05:10|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304320000|2021-09-10 20:05:20|571.89|569.49|571.71|569.31|571.89|569.49|571.71|569.31|0
1631304330000|2021-09-10 20:05:30|571.89|569.49|572.27|569.87|572.27|569.87|571.89|569.49|0
1631304340000|2021-09-10 20:05:40|572.36|569.96|572.08|569.68|572.36|569.96|572.08|569.68|0
1631304350000|2021-09-10 20:05:50|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304360000|2021-09-10 20:06:00|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304390000|2021-09-10 20:06:30|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304400000|2021-09-10 20:06:40|572.27|569.87|572.08|569.68|572.27|569.87|572.08|569.68|0
1631304410000|2021-09-10 20:06:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1631304420000|2021-09-10 20:07:00|572.08|569.68|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304430000|2021-09-10 20:07:10|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304440000|2021-09-10 20:07:20|572.27|569.87|572.27|569.87|572.46|570.06|572.27|569.87|0
1631304450000|2021-09-10 20:07:30|572.08|569.68|571.89|569.49|572.08|569.68|571.89|569.49|0
1631304470000|2021-09-10 20:07:50|571.71|569.31|571.71|569.31|571.71|569.31|571.71|569.31|0
1631304480000|2021-09-10 20:08:00|571.52|569.12|571.71|569.31|571.71|569.31|571.33|568.93|0
1631304490000|2021-09-10 20:08:10|571.33|568.93|571.14|568.74|571.52|569.12|571.14|568.74|0
1631304500000|2021-09-10 20:08:20|570.95|568.55|570.95|568.55|570.95|568.55|570.76|568.36|0
1631304510000|2021-09-10 20:08:30|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1631304520000|2021-09-10 20:08:40|570.58|568.18|570.58|568.18|570.76|568.36|570.58|568.18|0
1631304530000|2021-09-10 20:08:50|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1631304540000|2021-09-10 20:09:00|570.95|568.55|570.95|568.55|571.14|568.74|570.95|568.55|0
1631304550000|2021-09-10 20:09:10|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1631304560000|2021-09-10 20:09:20|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1631304570000|2021-09-10 20:09:30|570.95|568.55|571.14|568.74|571.14|568.74|570.95|568.55|0
1631304580000|2021-09-10 20:09:40|570.95|568.55|571.14|568.74|571.14|568.74|570.95|568.55|0
1631304590000|2021-09-10 20:09:50|570.95|568.55|571.14|568.74|571.14|568.74|570.95|568.55|0
1631304600000|2021-09-10 20:10:00|571.33|568.93|571.33|568.93|571.33|568.93|571.14|568.74|0
1631304620000|2021-09-10 20:10:20|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1631304630000|2021-09-10 20:10:30|571.7|569.3|571.52|569.12|571.7|569.3|571.52|569.12|0
1631304640000|2021-09-10 20:10:40|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1631304650000|2021-09-10 20:10:50|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1631304660000|2021-09-10 20:11:00|571.7|569.3|571.89|569.49|571.89|569.49|571.7|569.3|0
1631304670000|2021-09-10 20:11:10|571.7|569.3|571.61|569.21|571.7|569.3|571.52|569.12|0
1631304680000|2021-09-10 20:11:20|571.52|569.12|571.7|569.3|571.7|569.3|571.52|569.12|0
1631304690000|2021-09-10 20:11:30|571.79|569.39|571.7|569.3|571.79|569.39|571.7|569.3|0
1631304700000|2021-09-10 20:11:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1631304710000|2021-09-10 20:11:50|571.7|569.3|571.52|569.12|571.7|569.3|571.52|569.12|0
1631304720000|2021-09-10 20:12:00|571.33|568.93|571.14|568.74|571.33|568.93|571.14|568.74|0
1631304730000|2021-09-10 20:12:10|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1631304740000|2021-09-10 20:12:20|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1631304750000|2021-09-10 20:12:30|571.33|568.93|571.33|568.93|571.33|568.93|571.14|568.74|0
1631304760000|2021-09-10 20:12:40|571.14|568.74|571.14|568.74|571.33|568.93|571.14|568.74|0
1631304770000|2021-09-10 20:12:50|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1631304780000|2021-09-10 20:13:00|571.51|569.11|571.7|569.3|571.7|569.3|571.51|569.11|0
1631304790000|2021-09-10 20:13:10|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1631304800000|2021-09-10 20:13:20|571.89|569.49|571.7|569.3|571.89|569.49|571.7|569.3|0
1631304810000|2021-09-10 20:13:30|571.89|569.49|571.7|569.3|571.89|569.49|571.7|569.3|0
1631304820000|2021-09-10 20:13:40|571.79|569.39|571.7|569.3|571.89|569.49|571.7|569.3|0
1631304830000|2021-09-10 20:13:50|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304840000|2021-09-10 20:14:00|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304850000|2021-09-10 20:14:10|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304860000|2021-09-10 20:14:20|571.89|569.49|572.08|569.68|572.08|569.68|571.89|569.49|0
1631304870000|2021-09-10 20:14:30|571.89|569.49|571.7|569.3|571.89|569.49|571.7|569.3|0
1631304880000|2021-09-10 20:14:40|571.51|569.11|571.33|568.93|571.51|569.11|571.33|568.93|0
1631304890000|2021-09-10 20:14:50|571.51|569.11|571.33|568.93|571.51|569.11|571.33|568.93|0
1631516700000|2021-09-13 07:05:00|581.89|579.49|581.7|579.3|581.89|579.49|581.7|579.3|0
1631516710000|2021-09-13 07:05:10|581.79|579.39|582.08|579.68|582.08|579.68|581.79|579.39|0
1631516720000|2021-09-13 07:05:20|581.89|579.49|581.89|579.49|581.89|579.49|581.89|579.49|0
1631516730000|2021-09-13 07:05:30|582.08|579.68|582.27|579.87|582.27|579.87|582.08|579.68|0
1631516740000|2021-09-13 07:05:40|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1631516750000|2021-09-13 07:05:50|581.7|579.3|581.6|579.2|581.7|579.3|581.6|579.2|0
1631516760000|2021-09-13 07:06:00|581.51|579.11|581.89|579.49|581.89|579.49|581.51|579.11|0
1631516770000|2021-09-13 07:06:10|581.79|579.39|581.13|578.73|581.79|579.39|581.13|578.73|0
1631516780000|2021-09-13 07:06:20|581.32|578.92|580.94|578.54|581.32|578.92|580.94|578.54|0
1631516790000|2021-09-13 07:06:30|580.84|578.44|580.75|578.35|580.84|578.44|580.75|578.35|0
1631516810000|2021-09-13 07:06:50|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1631516820000|2021-09-13 07:07:00|580.37|577.97|580.75|578.35|580.75|578.35|580.37|577.97|0
1631516830000|2021-09-13 07:07:10|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1631516840000|2021-09-13 07:07:20|580.46|578.06|580.37|577.97|580.46|578.06|580.37|577.97|0
1631516850000|2021-09-13 07:07:30|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1631516860000|2021-09-13 07:07:40|580.27|577.87|579.99|577.59|580.27|577.87|579.99|577.59|0
1631516870000|2021-09-13 07:07:50|580.18|577.78|580.27|577.87|580.37|577.97|580.18|577.78|0
1631516880000|2021-09-13 07:08:00|580.37|577.97|580.37|577.97|580.56|578.16|580.37|577.97|0
1631516890000|2021-09-13 07:08:10|580.56|578.16|580.75|578.35|580.75|578.35|580.56|578.16|0
1631516900000|2021-09-13 07:08:20|580.65|578.25|580.56|578.16|580.75|578.35|580.56|578.16|0
1631516910000|2021-09-13 07:08:30|580.65|578.25|580.84|578.44|580.84|578.44|580.65|578.25|0
1631516920000|2021-09-13 07:08:40|580.75|578.35|580.37|577.97|580.75|578.35|580.37|577.97|0
1631516930000|2021-09-13 07:08:50|580.27|577.87|580.37|577.97|580.37|577.97|580.27|577.87|0
1631516940000|2021-09-13 07:09:00|580.56|578.16|580.27|577.87|580.56|578.16|580.27|577.87|0
1631516950000|2021-09-13 07:09:10|580.18|577.78|580.27|577.87|580.27|577.87|580.18|577.78|0
1631516960000|2021-09-13 07:09:20|580.37|577.97|580.56|578.16|580.56|578.16|580.37|577.97|0
1631516970000|2021-09-13 07:09:30|580.46|578.06|580.56|578.16|580.56|578.16|580.46|578.06|0
1631516980000|2021-09-13 07:09:40|580.65|578.25|580.94|578.54|580.94|578.54|580.65|578.25|0
1631516990000|2021-09-13 07:09:50|580.65|578.25|580.56|578.16|580.65|578.25|580.56|578.16|0
1631517000000|2021-09-13 07:10:00|580.75|578.35|580.75|578.35|580.75|578.35|580.65|578.25|0
1631517010000|2021-09-13 07:10:10|580.56|578.16|580.75|578.35|580.84|578.44|580.56|578.16|0
1631517020000|2021-09-13 07:10:20|580.94|578.54|580.65|578.25|580.94|578.54|580.65|578.25|0
1631517030000|2021-09-13 07:10:30|580.75|578.35|580.56|578.16|580.75|578.35|580.56|578.16|0
1631517040000|2021-09-13 07:10:40|580.37|577.97|580.27|577.87|580.37|577.97|580.18|577.78|0
1631517050000|2021-09-13 07:10:50|580.37|577.97|580.27|577.87|580.56|578.16|580.27|577.87|0
1631517060000|2021-09-13 07:11:00|580.37|577.97|580.46|578.06|580.56|578.16|580.37|577.97|0
1631517070000|2021-09-13 07:11:10|580.37|577.97|580.75|578.35|580.75|578.35|580.37|577.97|0
1631517080000|2021-09-13 07:11:20|580.94|578.54|580.56|578.16|580.94|578.54|580.56|578.16|0
1631517090000|2021-09-13 07:11:30|580.75|578.35|580.75|578.35|580.75|578.35|580.65|578.25|0
1631517100000|2021-09-13 07:11:40|580.56|578.16|580.56|578.16|580.56|578.16|580.46|578.06|0
1631517110000|2021-09-13 07:11:50|580.55|578.15|580.36|577.96|580.55|578.15|580.36|577.96|0
1631517120000|2021-09-13 07:12:00|580.55|578.15|580.75|578.35|580.75|578.35|580.55|578.15|0
1631517130000|2021-09-13 07:12:10|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1631517140000|2021-09-13 07:12:20|580.36|577.96|580.55|578.15|580.55|578.15|580.36|577.96|0
1631517170000|2021-09-13 07:12:50|580.74|578.34|580.74|578.34|580.94|578.54|580.74|578.34|0
1631517180000|2021-09-13 07:13:00|580.94|578.54|580.74|578.34|580.94|578.54|580.74|578.34|0
1631517190000|2021-09-13 07:13:10|580.93|578.53|580.84|578.44|580.93|578.53|580.84|578.44|0
1631517200000|2021-09-13 07:13:20|580.74|578.34|580.84|578.44|580.84|578.44|580.74|578.34|0
1631517210000|2021-09-13 07:13:30|580.93|578.53|580.93|578.53|581.03|578.63|580.93|578.53|0
1631517220000|2021-09-13 07:13:40|581.13|578.73|581.32|578.92|581.32|578.92|581.13|578.73|0
1631517230000|2021-09-13 07:13:50|581.13|578.73|581.32|578.92|581.32|578.92|581.13|578.73|0
1631517240000|2021-09-13 07:14:00|581.51|579.11|581.51|579.11|581.7|579.3|581.51|579.11|0
1631517250000|2021-09-13 07:14:10|581.7|579.3|581.89|579.49|581.89|579.49|581.7|579.3|0
1631517260000|2021-09-13 07:14:20|581.7|579.3|581.51|579.11|581.7|579.3|581.51|579.11|0
1631517270000|2021-09-13 07:14:30|581.7|579.3|581.51|579.11|581.7|579.3|581.51|579.11|0
1631517290000|2021-09-13 07:14:50|581.41|579.01|581.12|578.72|581.51|579.11|581.12|578.72|0
1631517300000|2021-09-13 07:15:00|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1631517310000|2021-09-13 07:15:10|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1631517320000|2021-09-13 07:15:20|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1631517330000|2021-09-13 07:15:30|581.51|579.11|581.89|579.49|581.89|579.49|581.51|579.11|0
1631517340000|2021-09-13 07:15:40|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1631517350000|2021-09-13 07:15:50|582.17|579.77|581.89|579.49|582.27|579.87|581.89|579.49|0
1631517360000|2021-09-13 07:16:00|582.08|579.68|581.79|579.39|582.08|579.68|581.79|579.39|0
1631517370000|2021-09-13 07:16:10|581.7|579.3|581.89|579.49|581.89|579.49|581.7|579.3|0
1631517380000|2021-09-13 07:16:20|581.7|579.3|581.7|579.3|581.79|579.39|581.7|579.3|0
1631517390000|2021-09-13 07:16:30|581.5|579.1|581.31|578.91|581.7|579.3|581.31|578.91|0
1631517400000|2021-09-13 07:16:40|581.12|578.72|581.02|578.62|581.12|578.72|581.02|578.62|0
1631517410000|2021-09-13 07:16:50|581.12|578.72|580.93|578.53|581.12|578.72|580.93|578.53|0
1631517420000|2021-09-13 07:17:00|580.83|578.43|580.93|578.53|580.93|578.53|580.83|578.43|0
1631517430000|2021-09-13 07:17:10|581.12|578.72|580.93|578.53|581.12|578.72|580.93|578.53|0
1631517440000|2021-09-13 07:17:20|580.83|578.43|580.83|578.43|580.93|578.53|580.83|578.43|0
1631517450000|2021-09-13 07:17:30|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1631517460000|2021-09-13 07:17:40|581.02|578.62|580.93|578.53|581.02|578.62|580.93|578.53|0
1631517470000|2021-09-13 07:17:50|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1631517480000|2021-09-13 07:18:00|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1631517490000|2021-09-13 07:18:10|580.64|578.24|580.55|578.15|580.64|578.24|580.55|578.15|0
1631517500000|2021-09-13 07:18:20|580.74|578.34|580.64|578.24|580.74|578.34|580.64|578.24|0
1631517510000|2021-09-13 07:18:30|580.55|578.15|580.55|578.15|580.64|578.24|580.55|578.15|0
1631517520000|2021-09-13 07:18:40|580.36|577.96|580.45|578.05|580.45|578.05|580.17|577.77|0
1631517530000|2021-09-13 07:18:50|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1631517540000|2021-09-13 07:19:00|580.55|578.15|580.17|577.77|580.55|578.15|580.17|577.77|0
1631517550000|2021-09-13 07:19:10|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1631517560000|2021-09-13 07:19:20|579.79|577.39|579.88|577.48|579.98|577.58|579.79|577.39|0
1631517570000|2021-09-13 07:19:30|579.79|577.39|579.69|577.29|579.79|577.39|579.69|577.29|0
1631517580000|2021-09-13 07:19:40|579.79|577.39|579.88|577.48|579.98|577.58|579.79|577.39|0
1631517590000|2021-09-13 07:19:50|579.79|577.39|579.88|577.48|579.98|577.58|579.79|577.39|0
1631517600000|2021-09-13 07:20:00|579.98|577.58|580.07|577.67|580.07|577.67|579.98|577.58|0
1631517610000|2021-09-13 07:20:10|580.17|577.77|580.17|577.77|580.17|577.77|579.98|577.58|0
1631517620000|2021-09-13 07:20:20|579.98|577.58|580.17|577.77|580.17|577.77|579.98|577.58|0
1631517630000|2021-09-13 07:20:30|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1631517640000|2021-09-13 07:20:40|580.74|578.34|580.74|578.34|580.74|578.34|580.64|578.24|0
1631517650000|2021-09-13 07:20:50|580.93|578.53|581.12|578.72|581.12|578.72|580.93|578.53|0
1631517660000|2021-09-13 07:21:00|581.21|578.81|581.69|579.29|581.69|579.29|581.21|578.81|0
1631517670000|2021-09-13 07:21:10|581.5|579.1|581.31|578.91|581.5|579.1|581.31|578.91|0
1631517680000|2021-09-13 07:21:20|581.12|578.72|581.31|578.91|581.31|578.91|581.12|578.72|0
1631517690000|2021-09-13 07:21:30|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1631517700000|2021-09-13 07:21:40|581.4|579|581.31|578.91|581.4|579|581.31|578.91|0
1631517710000|2021-09-13 07:21:50|581.5|579.1|581.5|579.1|581.5|579.1|581.31|578.91|0
1631517720000|2021-09-13 07:22:00|581.4|579|581.31|578.91|581.5|579.1|581.31|578.91|0
1631517730000|2021-09-13 07:22:10|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631517740000|2021-09-13 07:22:20|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631517750000|2021-09-13 07:22:30|580.93|578.53|580.93|578.53|581.02|578.62|580.93|578.53|0
1631517760000|2021-09-13 07:22:40|581.12|578.72|581.31|578.91|581.31|578.91|581.02|578.62|0
1631517770000|2021-09-13 07:22:50|581.5|579.1|581.31|578.91|581.5|579.1|581.31|578.91|0
1631517780000|2021-09-13 07:23:00|581.5|579.1|581.69|579.29|581.69|579.29|581.5|579.1|0
1631517800000|2021-09-13 07:23:20|581.59|579.19|581.5|579.1|581.59|579.19|581.5|579.1|0
1631517810000|2021-09-13 07:23:30|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1631517820000|2021-09-13 07:23:40|581.69|579.29|581.31|578.91|581.69|579.29|581.31|578.91|0
1631517840000|2021-09-13 07:24:00|581.21|578.81|581.31|578.91|581.5|579.1|581.21|578.81|0
1631517850000|2021-09-13 07:24:10|581.5|579.1|581.5|579.1|581.5|579.1|581.4|579|0
1631517860000|2021-09-13 07:24:20|581.4|579|581.31|578.91|581.4|579|581.12|578.72|0
1631517870000|2021-09-13 07:24:30|581.12|578.72|580.93|578.53|581.12|578.72|580.93|578.53|0
1631517880000|2021-09-13 07:24:40|580.83|578.43|581.12|578.72|581.12|578.72|580.83|578.43|0
1631517900000|2021-09-13 07:25:00|581.31|578.91|581.5|579.1|581.5|579.1|581.12|578.72|0
1631517910000|2021-09-13 07:25:10|581.78|579.38|581.69|579.29|581.78|579.38|581.69|579.29|0
1631517920000|2021-09-13 07:25:20|581.88|579.48|581.88|579.48|581.88|579.48|581.69|579.29|0
1631517930000|2021-09-13 07:25:30|581.78|579.38|582.07|579.67|582.07|579.67|581.78|579.38|0
1631517940000|2021-09-13 07:25:40|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631517950000|2021-09-13 07:25:50|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1631517960000|2021-09-13 07:26:00|582.26|579.86|582.07|579.67|582.26|579.86|582.07|579.67|0
1631517970000|2021-09-13 07:26:10|582.26|579.86|582.26|579.86|582.26|579.86|582.07|579.67|0
1631517990000|2021-09-13 07:26:30|582.07|579.67|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518000000|2021-09-13 07:26:40|582.26|579.86|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518010000|2021-09-13 07:26:50|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1631518030000|2021-09-13 07:27:10|581.69|579.29|581.69|579.29|581.97|579.57|581.69|579.29|0
1631518040000|2021-09-13 07:27:20|581.59|579.19|581.31|578.91|581.59|579.19|581.31|578.91|0
1631518050000|2021-09-13 07:27:30|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631518060000|2021-09-13 07:27:40|581.31|578.91|581.31|578.91|581.31|578.91|581.12|578.72|0
1631518070000|2021-09-13 07:27:50|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631518080000|2021-09-13 07:28:00|581.21|578.81|581.69|579.29|581.69|579.29|581.21|578.81|0
1631518090000|2021-09-13 07:28:10|581.59|579.19|581.5|579.1|581.59|579.19|581.31|578.91|0
1631518100000|2021-09-13 07:28:20|581.4|579|581.31|578.91|581.5|579.1|581.31|578.91|0
1631518110000|2021-09-13 07:28:30|581.5|579.1|581.31|578.91|581.5|579.1|581.31|578.91|0
1631518120000|2021-09-13 07:28:40|581.21|578.81|581.5|579.1|581.5|579.1|581.21|578.81|0
1631518130000|2021-09-13 07:28:50|581.4|579|581.4|579|581.5|579.1|581.4|579|0
1631518140000|2021-09-13 07:29:00|581.31|578.91|581.31|578.91|581.5|579.1|581.31|578.91|0
1631518150000|2021-09-13 07:29:10|581.21|578.81|581.12|578.72|581.31|578.91|581.12|578.72|0
1631518160000|2021-09-13 07:29:20|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1631518170000|2021-09-13 07:29:30|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1631518180000|2021-09-13 07:29:40|580.74|578.34|580.93|578.53|580.93|578.53|580.74|578.34|0
1631518190000|2021-09-13 07:29:50|581.12|578.72|581.02|578.62|581.12|578.72|581.02|578.62|0
1631518200000|2021-09-13 07:30:00|580.93|578.53|581.4|579|581.4|579|580.93|578.53|0
1631518210000|2021-09-13 07:30:10|581.5|579.1|581.69|579.29|581.69|579.29|581.5|579.1|0
1631518220000|2021-09-13 07:30:20|581.88|579.48|581.88|579.48|582.07|579.67|581.88|579.48|0
1631518230000|2021-09-13 07:30:30|582.07|579.67|581.88|579.48|582.07|579.67|581.88|579.48|0
1631518240000|2021-09-13 07:30:40|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1631518250000|2021-09-13 07:30:50|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1631518260000|2021-09-13 07:31:00|581.97|579.57|582.07|579.67|582.07|579.67|581.97|579.57|0
1631518270000|2021-09-13 07:31:10|582.16|579.76|581.78|579.38|582.16|579.76|581.69|579.29|0
1631518280000|2021-09-13 07:31:20|581.69|579.29|581.69|579.29|581.69|579.29|581.5|579.1|0
1631518290000|2021-09-13 07:31:30|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1631518300000|2021-09-13 07:31:40|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631518310000|2021-09-13 07:31:50|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1631518320000|2021-09-13 07:32:00|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1631518330000|2021-09-13 07:32:10|581.21|578.81|581.31|578.91|581.31|578.91|581.21|578.81|0
1631518340000|2021-09-13 07:32:20|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631518350000|2021-09-13 07:32:30|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631518360000|2021-09-13 07:32:40|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631518380000|2021-09-13 07:33:00|581.31|578.91|581.69|579.29|581.69|579.29|581.31|578.91|0
1631518390000|2021-09-13 07:33:10|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1631518400000|2021-09-13 07:33:20|582.07|579.67|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518410000|2021-09-13 07:33:30|582.26|579.86|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518420000|2021-09-13 07:33:40|581.88|579.48|582.07|579.67|582.07|579.67|581.88|579.48|0
1631518440000|2021-09-13 07:34:00|582.16|579.76|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518450000|2021-09-13 07:34:10|582.26|579.86|582.16|579.76|582.26|579.86|582.16|579.76|0
1631518460000|2021-09-13 07:34:20|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1631518470000|2021-09-13 07:34:30|582.26|579.86|582.16|579.76|582.26|579.86|582.16|579.76|0
1631518480000|2021-09-13 07:34:40|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631518490000|2021-09-13 07:34:50|582.16|579.76|582.07|579.67|582.16|579.76|582.07|579.67|0
1631518500000|2021-09-13 07:35:00|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631518510000|2021-09-13 07:35:10|582.07|579.67|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518530000|2021-09-13 07:35:30|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1631518540000|2021-09-13 07:35:40|581.97|579.57|582.07|579.67|582.07|579.67|581.88|579.48|0
1631518550000|2021-09-13 07:35:50|581.97|579.57|581.88|579.48|581.97|579.57|581.88|579.48|0
1631518560000|2021-09-13 07:36:00|581.69|579.29|581.69|579.29|581.69|579.29|581.69|579.29|0
1631518570000|2021-09-13 07:36:10|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1631518580000|2021-09-13 07:36:20|581.97|579.57|581.88|579.48|582.07|579.67|581.88|579.48|0
1631518590000|2021-09-13 07:36:30|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1631518600000|2021-09-13 07:36:40|582.16|579.76|582.07|579.67|582.16|579.76|582.07|579.67|0
1631518670000|2021-09-13 07:37:50|582.26|579.86|582.07|579.67|582.26|579.86|582.07|579.67|0
1631518680000|2021-09-13 07:38:00|581.97|579.57|582.07|579.67|582.07|579.67|581.97|579.57|0
1631518690000|2021-09-13 07:38:10|581.88|579.48|582.07|579.67|582.07|579.67|581.88|579.48|0
1631518710000|2021-09-13 07:38:30|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631518720000|2021-09-13 07:38:40|582.07|579.67|582.07|579.67|582.07|579.67|582.07|579.67|0
1631518730000|2021-09-13 07:38:50|581.88|579.48|582.07|579.67|582.07|579.67|581.88|579.48|0
1631518750000|2021-09-13 07:39:10|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631518760000|2021-09-13 07:39:20|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1631518780000|2021-09-13 07:39:40|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631518790000|2021-09-13 07:39:50|582.45|580.05|582.45|580.05|582.45|580.05|582.45|580.05|0
1631518810000|2021-09-13 07:40:10|582.54|580.14|582.45|580.05|582.64|580.24|582.45|580.05|0
1631518820000|2021-09-13 07:40:20|582.54|580.14|582.64|580.24|582.64|580.24|582.54|580.14|0
1631518830000|2021-09-13 07:40:30|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1631518840000|2021-09-13 07:40:40|582.73|580.33|582.83|580.43|582.83|580.43|582.64|580.24|0
1631518850000|2021-09-13 07:40:50|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631518860000|2021-09-13 07:41:00|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1631518870000|2021-09-13 07:41:10|583.02|580.62|583.02|580.62|583.02|580.62|583.02|580.62|0
1631518880000|2021-09-13 07:41:20|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1631518890000|2021-09-13 07:41:30|583.02|580.62|582.83|580.43|583.02|580.62|582.83|580.43|0
1631518900000|2021-09-13 07:41:40|583.02|580.62|582.83|580.43|583.02|580.62|582.83|580.43|0
1631518910000|2021-09-13 07:41:50|582.64|580.24|582.45|580.05|582.64|580.24|582.45|580.05|0
1631518920000|2021-09-13 07:42:00|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631518930000|2021-09-13 07:42:10|582.54|580.14|582.64|580.24|582.64|580.24|582.54|580.14|0
1631518940000|2021-09-13 07:42:20|582.73|580.33|582.45|580.05|582.73|580.33|582.45|580.05|0
1631518950000|2021-09-13 07:42:30|582.64|580.24|582.45|580.05|582.64|580.24|582.45|580.05|0
1631518960000|2021-09-13 07:42:40|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631518990000|2021-09-13 07:43:10|582.44|580.04|582.25|579.85|582.44|580.04|582.25|579.85|0
1631519000000|2021-09-13 07:43:20|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631519010000|2021-09-13 07:43:30|582.25|579.85|581.87|579.47|582.25|579.85|581.87|579.47|0
1631519030000|2021-09-13 07:43:50|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631519040000|2021-09-13 07:44:00|581.96|579.56|582.06|579.66|582.06|579.66|581.87|579.47|0
1631519050000|2021-09-13 07:44:10|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1631519060000|2021-09-13 07:44:20|581.96|579.56|581.87|579.47|581.96|579.56|581.87|579.47|0
1631519080000|2021-09-13 07:44:40|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1631519090000|2021-09-13 07:44:50|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1631519100000|2021-09-13 07:45:00|581.68|579.28|582.25|579.85|582.25|579.85|581.68|579.28|0
1631519110000|2021-09-13 07:45:10|582.15|579.75|582.06|579.66|582.15|579.75|582.06|579.66|0
1631519120000|2021-09-13 07:45:20|582.25|579.85|582.25|579.85|582.34|579.94|582.25|579.85|0
1631519130000|2021-09-13 07:45:30|582.06|579.66|581.77|579.37|582.06|579.66|581.77|579.37|0
1631519140000|2021-09-13 07:45:40|581.87|579.47|581.87|579.47|582.06|579.66|581.87|579.47|0
1631519150000|2021-09-13 07:45:50|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631519160000|2021-09-13 07:46:00|582.44|580.04|582.25|579.85|582.44|580.04|582.25|579.85|0
1631519170000|2021-09-13 07:46:10|582.44|580.04|582.44|580.04|582.54|580.14|582.44|580.04|0
1631519180000|2021-09-13 07:46:20|582.63|580.23|582.44|580.04|582.63|580.23|582.44|580.04|0
1631519190000|2021-09-13 07:46:30|582.25|579.85|582.15|579.75|582.25|579.85|582.15|579.75|0
1631519200000|2021-09-13 07:46:40|582.06|579.66|581.87|579.47|582.15|579.75|581.87|579.47|0
1631519210000|2021-09-13 07:46:50|581.96|579.56|581.87|579.47|581.96|579.56|581.87|579.47|0
1631519220000|2021-09-13 07:47:00|581.68|579.28|581.49|579.09|581.68|579.28|581.49|579.09|0
1631519230000|2021-09-13 07:47:10|581.3|578.9|581.49|579.09|581.49|579.09|581.3|578.9|0
1631519240000|2021-09-13 07:47:20|581.3|578.9|581.49|579.09|581.49|579.09|581.3|578.9|0
1631519250000|2021-09-13 07:47:30|581.58|579.18|581.68|579.28|581.68|579.28|581.49|579.09|0
1631519260000|2021-09-13 07:47:40|581.58|579.18|581.77|579.37|581.77|579.37|581.58|579.18|0
1631519270000|2021-09-13 07:47:50|581.87|579.47|581.68|579.28|581.87|579.47|581.68|579.28|0
1631519280000|2021-09-13 07:48:00|581.77|579.37|581.87|579.47|581.87|579.47|581.77|579.37|0
1631519290000|2021-09-13 07:48:10|581.77|579.37|581.68|579.28|581.77|579.37|581.68|579.28|0
1631519300000|2021-09-13 07:48:20|581.58|579.18|581.68|579.28|581.68|579.28|581.58|579.18|0
1631519310000|2021-09-13 07:48:30|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1631519320000|2021-09-13 07:48:40|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1631519330000|2021-09-13 07:48:50|581.2|578.8|581.3|578.9|581.3|578.9|581.2|578.8|0
1631519340000|2021-09-13 07:49:00|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631519350000|2021-09-13 07:49:10|581.11|578.71|581.01|578.61|581.11|578.71|580.92|578.52|0
1631519360000|2021-09-13 07:49:20|581.11|578.71|581.2|578.8|581.3|578.9|581.11|578.71|0
1631519370000|2021-09-13 07:49:30|581.3|578.9|581.3|578.9|581.3|578.9|581.11|578.71|0
1631519380000|2021-09-13 07:49:40|581.2|578.8|581.3|578.9|581.3|578.9|581.11|578.71|0
1631519400000|2021-09-13 07:50:00|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1631519410000|2021-09-13 07:50:10|581.39|578.99|581.49|579.09|581.49|579.09|581.3|578.9|0
1631519420000|2021-09-13 07:50:20|581.58|579.18|581.68|579.28|581.68|579.28|581.58|579.18|0
1631519440000|2021-09-13 07:50:40|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1631519450000|2021-09-13 07:50:50|581.77|579.37|581.87|579.47|581.87|579.47|581.77|579.37|0
1631519470000|2021-09-13 07:51:10|581.68|579.28|581.87|579.47|581.87|579.47|581.68|579.28|0
1631519490000|2021-09-13 07:51:30|581.77|579.37|581.68|579.28|581.77|579.37|581.68|579.28|0
1631519510000|2021-09-13 07:51:50|581.77|579.37|581.87|579.47|581.87|579.47|581.77|579.37|0
1631519520000|2021-09-13 07:52:00|581.77|579.37|581.77|579.37|581.77|579.37|581.68|579.28|0
1631519530000|2021-09-13 07:52:10|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1631519540000|2021-09-13 07:52:20|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631519560000|2021-09-13 07:52:40|581.96|579.56|581.96|579.56|581.96|579.56|581.87|579.47|0
1631519570000|2021-09-13 07:52:50|581.87|579.47|581.96|579.56|581.96|579.56|581.87|579.47|0
1631519580000|2021-09-13 07:53:00|581.87|579.47|581.77|579.37|581.87|579.47|581.77|579.37|0
1631519590000|2021-09-13 07:53:10|581.87|579.47|581.68|579.28|581.87|579.47|581.49|579.09|0
1631519600000|2021-09-13 07:53:20|581.87|579.47|581.68|579.28|581.87|579.47|581.68|579.28|0
1631519610000|2021-09-13 07:53:30|581.58|579.18|581.58|579.18|581.58|579.18|581.58|579.18|0
1631519620000|2021-09-13 07:53:40|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1631519630000|2021-09-13 07:53:50|581.2|578.8|581.3|578.9|581.3|578.9|581.2|578.8|0
1631519650000|2021-09-13 07:54:10|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631519660000|2021-09-13 07:54:20|581.2|578.8|581.3|578.9|581.3|578.9|581.2|578.8|0
1631519670000|2021-09-13 07:54:30|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631519700000|2021-09-13 07:55:00|581.3|578.9|581.2|578.8|581.3|578.9|581.2|578.8|0
1631519710000|2021-09-13 07:55:10|581.3|578.9|581.11|578.71|581.3|578.9|581.11|578.71|0
1631519720000|2021-09-13 07:55:20|581.2|578.8|581.3|578.9|581.3|578.9|581.2|578.8|0
1631519740000|2021-09-13 07:55:40|581.39|578.99|581.3|578.9|581.39|578.99|581.3|578.9|0
1631519750000|2021-09-13 07:55:50|581.39|578.99|581.39|578.99|581.49|579.09|581.39|578.99|0
1631519760000|2021-09-13 07:56:00|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1631519770000|2021-09-13 07:56:10|581.39|578.99|581.3|578.9|581.39|578.99|581.3|578.9|0
1631519780000|2021-09-13 07:56:20|581.39|578.99|581.3|578.9|581.39|578.99|581.3|578.9|0
1631519790000|2021-09-13 07:56:30|581.39|578.99|581.3|578.9|581.39|578.99|581.3|578.9|0
1631519800000|2021-09-13 07:56:40|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1631519810000|2021-09-13 07:56:50|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631519820000|2021-09-13 07:57:00|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1631519830000|2021-09-13 07:57:10|581.2|578.8|581.11|578.71|581.2|578.8|581.11|578.71|0
1631519840000|2021-09-13 07:57:20|580.92|578.52|581.11|578.71|581.11|578.71|580.92|578.52|0
1631519860000|2021-09-13 07:57:40|581.01|578.61|581.11|578.71|581.11|578.71|581.01|578.61|0
1631519870000|2021-09-13 07:57:50|581.01|578.61|581.01|578.61|581.11|578.71|581.01|578.61|0
1631519880000|2021-09-13 07:58:00|581.11|578.71|580.91|578.51|581.11|578.71|580.91|578.51|0
1631519890000|2021-09-13 07:58:10|580.72|578.32|580.72|578.32|580.72|578.32|580.72|578.32|0
1631519900000|2021-09-13 07:58:20|580.63|578.23|580.53|578.13|580.72|578.32|580.53|578.13|0
1631519910000|2021-09-13 07:58:30|580.63|578.23|580.53|578.13|580.63|578.23|580.53|578.13|0
1631519920000|2021-09-13 07:58:40|580.34|577.94|580.43|578.03|580.43|578.03|580.34|577.94|0
1631519930000|2021-09-13 07:58:50|580.53|578.13|580.34|577.94|580.53|578.13|580.34|577.94|0
1631519940000|2021-09-13 07:59:00|580.43|578.03|580.34|577.94|580.53|578.13|580.34|577.94|0
1631519950000|2021-09-13 07:59:10|580.15|577.75|580.15|577.75|580.15|577.75|579.96|577.56|0
1631519960000|2021-09-13 07:59:20|580.24|577.84|580.15|577.75|580.24|577.84|580.15|577.75|0
1631519970000|2021-09-13 07:59:30|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631519980000|2021-09-13 07:59:40|580.15|577.75|580.15|577.75|580.15|577.75|580.15|577.75|0
1631520000000|2021-09-13 08:00:00|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1631520010000|2021-09-13 08:00:10|580.53|578.13|580.72|578.32|580.91|578.51|580.53|578.13|0
1631520030000|2021-09-13 08:00:30|580.53|578.13|580.72|578.32|580.72|578.32|580.53|578.13|0
1631520040000|2021-09-13 08:00:40|580.91|578.51|580.91|578.51|580.91|578.51|580.91|578.51|0
1631520050000|2021-09-13 08:00:50|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1631520060000|2021-09-13 08:01:00|580.72|578.32|580.53|578.13|580.72|578.32|580.53|578.13|0
1631520070000|2021-09-13 08:01:10|580.72|578.32|580.53|578.13|580.72|578.32|580.53|578.13|0
1631520080000|2021-09-13 08:01:20|580.72|578.32|580.91|578.51|580.91|578.51|580.72|578.32|0
1631520090000|2021-09-13 08:01:30|580.81|578.41|580.91|578.51|580.91|578.51|580.81|578.41|0
1631520100000|2021-09-13 08:01:40|580.72|578.32|580.72|578.32|580.72|578.32|580.72|578.32|0
1631520110000|2021-09-13 08:01:50|580.81|578.41|580.81|578.41|580.91|578.51|580.81|578.41|0
1631520120000|2021-09-13 08:02:00|580.91|578.51|581.1|578.7|581.1|578.7|580.91|578.51|0
1631520130000|2021-09-13 08:02:10|581.39|578.99|581.48|579.08|581.48|579.08|581.39|578.99|0
1631520160000|2021-09-13 08:02:40|581.67|579.27|581.86|579.46|581.86|579.46|581.67|579.27|0
1631520170000|2021-09-13 08:02:50|582.06|579.66|581.86|579.46|582.06|579.66|581.86|579.46|0
1631520190000|2021-09-13 08:03:10|581.67|579.27|581.48|579.08|581.67|579.27|581.48|579.08|0
1631520200000|2021-09-13 08:03:20|581.29|578.89|581.48|579.08|581.48|579.08|581.29|578.89|0
1631520210000|2021-09-13 08:03:30|581.67|579.27|581.57|579.17|581.67|579.27|581.57|579.17|0
1631520220000|2021-09-13 08:03:40|581.48|579.08|581.67|579.27|581.67|579.27|581.48|579.08|0
1631520240000|2021-09-13 08:04:00|581.86|579.46|581.67|579.27|581.86|579.46|581.67|579.27|0
1631520250000|2021-09-13 08:04:10|581.86|579.46|581.67|579.27|581.86|579.46|581.67|579.27|0
1631520260000|2021-09-13 08:04:20|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1631520270000|2021-09-13 08:04:30|580.91|578.51|580.91|578.51|581.1|578.7|580.91|578.51|0
1631520280000|2021-09-13 08:04:40|581.1|578.7|580.91|578.51|581.1|578.7|580.91|578.51|0
1631520290000|2021-09-13 08:04:50|581.1|578.7|581.1|578.7|581.1|578.7|581|578.6|0
1631520300000|2021-09-13 08:05:00|581.29|578.89|581.76|579.36|581.76|579.36|581.29|578.89|0
1631520310000|2021-09-13 08:05:10|581.67|579.27|581.67|579.27|581.67|579.27|581.67|579.27|0
1631520320000|2021-09-13 08:05:20|581.48|579.08|581.57|579.17|581.67|579.27|581.48|579.08|0
1631520330000|2021-09-13 08:05:30|581.67|579.27|582.43|580.03|582.43|580.03|581.67|579.27|0
1631520340000|2021-09-13 08:05:40|582.63|580.23|582.82|580.42|582.82|580.42|582.63|580.23|0
1631520350000|2021-09-13 08:05:50|582.72|580.32|582.72|580.32|582.82|580.42|582.72|580.32|0
1631520360000|2021-09-13 08:06:00|582.82|580.42|582.63|580.23|582.82|580.42|582.63|580.23|0
1631520370000|2021-09-13 08:06:10|582.82|580.42|583.01|580.61|583.01|580.61|582.82|580.42|0
1631520380000|2021-09-13 08:06:20|583.2|580.8|583.2|580.8|583.2|580.8|583.01|580.61|0
1631520390000|2021-09-13 08:06:30|583.01|580.61|582.82|580.42|583.01|580.61|582.82|580.42|0
1631520400000|2021-09-13 08:06:40|582.91|580.51|583.01|580.61|583.01|580.61|582.91|580.51|0
1631520410000|2021-09-13 08:06:50|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1631520420000|2021-09-13 08:07:00|583.01|580.61|583.01|580.61|583.01|580.61|583.01|580.61|0
1631520430000|2021-09-13 08:07:10|582.82|580.42|583.01|580.61|583.01|580.61|582.82|580.42|0
1631520440000|2021-09-13 08:07:20|582.82|580.42|582.62|580.22|582.82|580.42|582.62|580.22|0
1631520450000|2021-09-13 08:07:30|582.53|580.13|582.62|580.22|582.62|580.22|582.53|580.13|0
1631520460000|2021-09-13 08:07:40|582.43|580.03|582.05|579.65|582.43|580.03|582.05|579.65|0
1631520470000|2021-09-13 08:07:50|582.24|579.84|582.24|579.84|582.24|579.84|582.24|579.84|0
1631520480000|2021-09-13 08:08:00|582.43|580.03|582.43|580.03|582.43|580.03|582.24|579.84|0
1631520490000|2021-09-13 08:08:10|582.24|579.84|582.05|579.65|582.33|579.93|582.05|579.65|0
1631520530000|2021-09-13 08:08:50|581.86|579.46|581.76|579.36|581.86|579.46|581.76|579.36|0
1631520540000|2021-09-13 08:09:00|581.67|579.27|581.76|579.36|581.76|579.36|581.67|579.27|0
1631520550000|2021-09-13 08:09:10|581.86|579.46|581.67|579.27|581.86|579.46|581.67|579.27|0
1631520560000|2021-09-13 08:09:20|581.57|579.17|581.67|579.27|581.67|579.27|581.48|579.08|0
1631520580000|2021-09-13 08:09:40|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1631520590000|2021-09-13 08:09:50|581.95|579.55|582.14|579.74|582.24|579.84|581.95|579.55|0
1631520600000|2021-09-13 08:10:00|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1631520610000|2021-09-13 08:10:10|582.24|579.84|582.24|579.84|582.24|579.84|582.05|579.65|0
1631520620000|2021-09-13 08:10:20|582.33|579.93|582.81|580.41|582.81|580.41|582.33|579.93|0
1631520630000|2021-09-13 08:10:30|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631520640000|2021-09-13 08:10:40|583|580.6|582.81|580.41|583|580.6|582.81|580.41|0
1631520660000|2021-09-13 08:11:00|582.9|580.5|582.9|580.5|582.9|580.5|582.9|580.5|0
1631520670000|2021-09-13 08:11:10|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1631520680000|2021-09-13 08:11:20|583|580.6|582.9|580.5|583|580.6|582.9|580.5|0
1631520690000|2021-09-13 08:11:30|582.81|580.41|582.71|580.31|582.81|580.41|582.71|580.31|0
1631520700000|2021-09-13 08:11:40|582.62|580.22|582.62|580.22|582.71|580.31|582.62|580.22|0
1631520710000|2021-09-13 08:11:50|582.52|580.12|582.43|580.03|582.62|580.22|582.43|580.03|0
1631520720000|2021-09-13 08:12:00|582.24|579.84|582.33|579.93|582.33|579.93|582.24|579.84|0
1631520730000|2021-09-13 08:12:10|582.24|579.84|582.24|579.84|582.24|579.84|582.24|579.84|0
1631520740000|2021-09-13 08:12:20|582.33|579.93|582.43|580.03|582.43|580.03|582.33|579.93|0
1631520750000|2021-09-13 08:12:30|582.62|580.22|582.62|580.22|582.62|580.22|582.43|580.03|0
1631520760000|2021-09-13 08:12:40|582.43|580.03|582.24|579.84|582.43|580.03|582.24|579.84|0
1631520770000|2021-09-13 08:12:50|582.33|579.93|582.24|579.84|582.33|579.93|582.24|579.84|0
1631520790000|2021-09-13 08:13:10|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1631520800000|2021-09-13 08:13:20|582.24|579.84|582.24|579.84|582.24|579.84|582.05|579.65|0
1631520810000|2021-09-13 08:13:30|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1631520820000|2021-09-13 08:13:40|582.14|579.74|582.05|579.65|582.14|579.74|582.05|579.65|0
1631520840000|2021-09-13 08:14:00|582.43|580.03|582.33|579.93|582.43|580.03|582.33|579.93|0
1631520850000|2021-09-13 08:14:10|582.24|579.84|582.24|579.84|582.33|579.93|582.24|579.84|0
1631520860000|2021-09-13 08:14:20|582.43|580.03|582.33|579.93|582.43|580.03|582.24|579.84|0
1631520870000|2021-09-13 08:14:30|582.14|579.74|582.05|579.65|582.14|579.74|582.05|579.65|0
1631520880000|2021-09-13 08:14:40|582.24|579.84|582.24|579.84|582.24|579.84|582.24|579.84|0
1631520890000|2021-09-13 08:14:50|582.05|579.65|582.24|579.84|582.43|580.03|582.05|579.65|0
1631520900000|2021-09-13 08:15:00|582.33|579.93|582.43|580.03|582.43|580.03|582.33|579.93|0
1631520910000|2021-09-13 08:15:10|582.33|579.93|582.24|579.84|582.33|579.93|582.24|579.84|0
1631520920000|2021-09-13 08:15:20|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1631520930000|2021-09-13 08:15:30|582.52|580.12|582.62|580.22|582.81|580.41|582.52|580.12|0
1631520940000|2021-09-13 08:15:40|582.81|580.41|582.81|580.41|582.81|580.41|582.62|580.22|0
1631520950000|2021-09-13 08:15:50|582.71|580.31|582.81|580.41|582.81|580.41|582.71|580.31|0
1631520970000|2021-09-13 08:16:10|583|580.6|583|580.6|583|580.6|583|580.6|0
1631520980000|2021-09-13 08:16:20|583.19|580.79|583|580.6|583.19|580.79|583|580.6|0
1631520990000|2021-09-13 08:16:30|583.19|580.79|583.09|580.69|583.19|580.79|583.09|580.69|0
1631521000000|2021-09-13 08:16:40|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521010000|2021-09-13 08:16:50|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521020000|2021-09-13 08:17:00|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521030000|2021-09-13 08:17:10|583.09|580.69|583.19|580.79|583.19|580.79|583.09|580.69|0
1631521050000|2021-09-13 08:17:30|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521060000|2021-09-13 08:17:40|582.81|580.41|582.9|580.5|582.9|580.5|582.81|580.41|0
1631521070000|2021-09-13 08:17:50|582.81|580.41|583.19|580.79|583.19|580.79|582.81|580.41|0
1631521080000|2021-09-13 08:18:00|583|580.6|583.09|580.69|583.19|580.79|583|580.6|0
1631521090000|2021-09-13 08:18:10|583|580.6|583|580.6|583.19|580.79|583|580.6|0
1631521100000|2021-09-13 08:18:20|583.09|580.69|583.19|580.79|583.19|580.79|583|580.6|0
1631521110000|2021-09-13 08:18:30|583.38|580.98|583.28|580.88|583.38|580.98|583.19|580.79|0
1631521120000|2021-09-13 08:18:40|583.38|580.98|583.38|580.98|583.38|580.98|583.38|580.98|0
1631521130000|2021-09-13 08:18:50|583.19|580.79|583.38|580.98|583.38|580.98|583.19|580.79|0
1631521150000|2021-09-13 08:19:10|583.28|580.88|583.19|580.79|583.28|580.88|583.19|580.79|0
1631521170000|2021-09-13 08:19:30|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521200000|2021-09-13 08:20:00|583|580.6|583|580.6|583.19|580.79|583|580.6|0
1631521210000|2021-09-13 08:20:10|583.19|580.79|583.19|580.79|583.19|580.79|583.19|580.79|0
1631521220000|2021-09-13 08:20:20|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521250000|2021-09-13 08:20:50|583.19|580.79|583.09|580.69|583.19|580.79|583.09|580.69|0
1631521260000|2021-09-13 08:21:00|583.19|580.79|583.09|580.69|583.19|580.79|583.09|580.69|0
1631521270000|2021-09-13 08:21:10|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521280000|2021-09-13 08:21:20|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521300000|2021-09-13 08:21:40|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1631521310000|2021-09-13 08:21:50|583|580.6|582.81|580.41|583|580.6|582.81|580.41|0
1631521330000|2021-09-13 08:22:10|582.71|580.31|582.71|580.31|582.71|580.31|582.71|580.31|0
1631521340000|2021-09-13 08:22:20|582.62|580.22|582.62|580.22|582.71|580.31|582.62|580.22|0
1631521350000|2021-09-13 08:22:30|582.81|580.41|582.62|580.22|582.81|580.41|582.62|580.22|0
1631521360000|2021-09-13 08:22:40|582.81|580.41|582.62|580.22|582.81|580.41|582.62|580.22|0
1631521370000|2021-09-13 08:22:50|582.71|580.31|582.81|580.41|582.81|580.41|582.71|580.31|0
1631521390000|2021-09-13 08:23:10|582.62|580.22|582.81|580.41|582.81|580.41|582.62|580.22|0
1631521410000|2021-09-13 08:23:30|583|580.6|583.19|580.79|583.19|580.79|583|580.6|0
1631521420000|2021-09-13 08:23:40|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521430000|2021-09-13 08:23:50|583.19|580.79|583.19|580.79|583.19|580.79|583.19|580.79|0
1631521440000|2021-09-13 08:24:00|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521470000|2021-09-13 08:24:30|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1631521480000|2021-09-13 08:24:40|582.62|580.22|582.62|580.22|582.62|580.22|582.62|580.22|0
1631521490000|2021-09-13 08:24:50|582.52|580.12|582.43|580.03|582.52|580.12|582.43|580.03|0
1631521510000|2021-09-13 08:25:10|582.33|579.93|582.24|579.84|582.43|580.03|582.24|579.84|0
1631521520000|2021-09-13 08:25:20|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1631521530000|2021-09-13 08:25:30|582.62|580.22|582.62|580.22|582.62|580.22|582.62|580.22|0
1631521540000|2021-09-13 08:25:40|582.43|580.03|582.43|580.03|582.43|580.03|582.43|580.03|0
1631521600000|2021-09-13 08:26:40|582.52|580.12|582.52|580.12|582.52|580.12|582.43|580.03|0
1631521610000|2021-09-13 08:26:50|582.62|580.22|582.62|580.22|582.62|580.22|582.43|580.03|0
1631521630000|2021-09-13 08:27:10|582.81|580.41|582.62|580.22|582.81|580.41|582.62|580.22|0
1631521640000|2021-09-13 08:27:20|582.81|580.41|582.81|580.41|582.81|580.41|582.71|580.31|0
1631521650000|2021-09-13 08:27:30|582.62|580.22|582.62|580.22|582.62|580.22|582.62|580.22|0
1631521660000|2021-09-13 08:27:40|582.71|580.31|582.81|580.41|582.81|580.41|582.71|580.31|0
1631521750000|2021-09-13 08:29:10|582.9|580.5|583|580.6|583|580.6|582.9|580.5|0
1631521760000|2021-09-13 08:29:20|582.9|580.5|583|580.6|583|580.6|582.9|580.5|0
1631521790000|2021-09-13 08:29:50|582.81|580.41|582.81|580.41|582.81|580.41|582.81|580.41|0
1631521800000|2021-09-13 08:30:00|583|580.6|583|580.6|583|580.6|583|580.6|0
1631521820000|2021-09-13 08:30:20|583.19|580.79|583|580.6|583.19|580.79|583|580.6|0
1631521830000|2021-09-13 08:30:30|582.8|580.4|582.9|580.5|582.9|580.5|582.8|580.4|0
1631521840000|2021-09-13 08:30:40|582.8|580.4|582.8|580.4|582.8|580.4|582.8|580.4|0
1631521890000|2021-09-13 08:31:30|582.71|580.31|582.42|580.02|582.71|580.31|582.42|580.02|0
1631521900000|2021-09-13 08:31:40|582.61|580.21|582.61|580.21|582.61|580.21|582.61|580.21|0
1631521910000|2021-09-13 08:31:50|582.51|580.11|582.61|580.21|582.61|580.21|582.51|580.11|0
1631521920000|2021-09-13 08:32:00|582.51|580.11|582.51|580.11|582.61|580.21|582.51|580.11|0
1631521930000|2021-09-13 08:32:10|582.42|580.02|582.51|580.11|582.51|580.11|582.42|580.02|0
1631521940000|2021-09-13 08:32:20|582.42|580.02|582.61|580.21|582.61|580.21|582.42|580.02|0
1631521950000|2021-09-13 08:32:30|582.42|580.02|582.42|580.02|582.42|580.02|582.42|580.02|0
1631521960000|2021-09-13 08:32:40|582.23|579.83|582.23|579.83|582.32|579.92|582.23|579.83|0
1631521980000|2021-09-13 08:33:00|582.42|580.02|582.23|579.83|582.42|580.02|582.23|579.83|0
1631521990000|2021-09-13 08:33:10|582.32|579.92|582.42|580.02|582.42|580.02|582.23|579.83|0
1631522000000|2021-09-13 08:33:20|582.61|580.21|582.51|580.11|582.61|580.21|582.51|580.11|0
1631522010000|2021-09-13 08:33:30|582.42|580.02|582.23|579.83|582.42|580.02|582.23|579.83|0
1631522050000|2021-09-13 08:34:10|582.04|579.64|581.85|579.45|582.04|579.64|581.85|579.45|0
1631522060000|2021-09-13 08:34:20|581.75|579.35|581.85|579.45|581.85|579.45|581.75|579.35|0
1631522080000|2021-09-13 08:34:40|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1631522100000|2021-09-13 08:35:00|581.75|579.35|581.85|579.45|581.85|579.45|581.75|579.35|0
1631522110000|2021-09-13 08:35:10|581.66|579.26|581.09|578.69|581.66|579.26|581.09|578.69|0
1631522120000|2021-09-13 08:35:20|580.9|578.5|580.9|578.5|580.9|578.5|580.9|578.5|0
1631522140000|2021-09-13 08:35:40|580.71|578.31|580.9|578.5|580.9|578.5|580.71|578.31|0
1631522150000|2021-09-13 08:35:50|580.8|578.4|580.9|578.5|580.9|578.5|580.71|578.31|0
1631522160000|2021-09-13 08:36:00|581.09|578.69|581.18|578.78|581.18|578.78|580.99|578.59|0
1631522170000|2021-09-13 08:36:10|581.09|578.69|581.28|578.88|581.28|578.88|581.09|578.69|0
1631522180000|2021-09-13 08:36:20|581.18|578.78|581.28|578.88|581.28|578.88|581.18|578.78|0
1631522190000|2021-09-13 08:36:30|581.09|578.69|580.9|578.5|581.09|578.69|580.9|578.5|0
1631522200000|2021-09-13 08:36:40|580.8|578.4|580.9|578.5|580.9|578.5|580.8|578.4|0
1631522210000|2021-09-13 08:36:50|580.71|578.31|580.9|578.5|580.9|578.5|580.71|578.31|0
1631522220000|2021-09-13 08:37:00|580.8|578.4|580.99|578.59|580.99|578.59|580.8|578.4|0
1631522230000|2021-09-13 08:37:10|580.9|578.5|581.09|578.69|581.09|578.69|580.9|578.5|0
1631522240000|2021-09-13 08:37:20|580.9|578.5|580.9|578.5|580.99|578.59|580.9|578.5|0
1631522250000|2021-09-13 08:37:30|580.99|578.59|580.9|578.5|581.09|578.69|580.9|578.5|0
1631522260000|2021-09-13 08:37:40|581.09|578.69|580.99|578.59|581.09|578.69|580.99|578.59|0
1631522270000|2021-09-13 08:37:50|580.9|578.5|580.9|578.5|580.9|578.5|580.71|578.31|0
1631522280000|2021-09-13 08:38:00|581.09|578.69|581.28|578.88|581.28|578.88|581.09|578.69|0
1631522290000|2021-09-13 08:38:10|581.47|579.07|581.37|578.97|581.47|579.07|581.28|578.88|0
1631522300000|2021-09-13 08:38:20|581.28|578.88|581.47|579.07|581.47|579.07|581.28|578.88|0
1631522310000|2021-09-13 08:38:30|581.37|578.97|581.37|578.97|581.37|578.97|581.37|578.97|0
1631522320000|2021-09-13 08:38:40|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1631522330000|2021-09-13 08:38:50|581.37|578.97|581.47|579.07|581.47|579.07|581.28|578.88|0
1631522340000|2021-09-13 08:39:00|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1631522360000|2021-09-13 08:39:20|581.09|578.69|580.9|578.5|581.09|578.69|580.9|578.5|0
1631522370000|2021-09-13 08:39:30|580.99|578.59|580.9|578.5|580.99|578.59|580.9|578.5|0
1631522380000|2021-09-13 08:39:40|581.09|578.69|580.71|578.31|581.09|578.69|580.71|578.31|0
1631522390000|2021-09-13 08:39:50|580.9|578.5|580.9|578.5|580.9|578.5|580.9|578.5|0
1631522400000|2021-09-13 08:40:00|581.09|578.69|581.18|578.78|581.18|578.78|581.09|578.69|0
1631522410000|2021-09-13 08:40:10|581.09|578.69|581.09|578.69|581.09|578.69|581.09|578.69|0
1631522420000|2021-09-13 08:40:20|581.18|578.78|581.09|578.69|581.18|578.78|581.09|578.69|0
1631522430000|2021-09-13 08:40:30|581.18|578.78|581.09|578.69|581.28|578.88|581.09|578.69|0
1631522440000|2021-09-13 08:40:40|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1631522450000|2021-09-13 08:40:50|581.47|579.07|581.28|578.88|581.47|579.07|581.28|578.88|0
1631522470000|2021-09-13 08:41:10|581.47|579.07|581.47|579.07|581.47|579.07|581.28|578.88|0
1631522480000|2021-09-13 08:41:20|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1631522490000|2021-09-13 08:41:30|581.09|578.69|581.28|578.88|581.28|578.88|581.09|578.69|0
1631522510000|2021-09-13 08:41:50|581.18|578.78|581.28|578.88|581.28|578.88|581.18|578.78|0
1631522550000|2021-09-13 08:42:30|581.18|578.78|581.18|578.78|581.18|578.78|581.18|578.78|0
1631522560000|2021-09-13 08:42:40|581.28|578.88|581.09|578.69|581.28|578.88|581.09|578.69|0
1631522570000|2021-09-13 08:42:50|581.28|578.88|581.08|578.68|581.28|578.88|581.08|578.68|0
1631522580000|2021-09-13 08:43:00|580.89|578.49|580.99|578.59|580.99|578.59|580.89|578.49|0
1631522590000|2021-09-13 08:43:10|580.89|578.49|580.99|578.59|581.08|578.68|580.89|578.49|0
1631522600000|2021-09-13 08:43:20|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631522620000|2021-09-13 08:43:40|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1631522630000|2021-09-13 08:43:50|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631522650000|2021-09-13 08:44:10|581.27|578.87|581.08|578.68|581.27|578.87|581.08|578.68|0
1631522660000|2021-09-13 08:44:20|581.18|578.78|581.08|578.68|581.18|578.78|581.08|578.68|0
1631522680000|2021-09-13 08:44:40|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1631522690000|2021-09-13 08:44:50|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631522700000|2021-09-13 08:45:00|580.89|578.49|581.08|578.68|581.08|578.68|580.89|578.49|0
1631522710000|2021-09-13 08:45:10|581.27|578.87|581.18|578.78|581.27|578.87|581.18|578.78|0
1631522720000|2021-09-13 08:45:20|581.08|578.68|581.18|578.78|581.27|578.87|581.08|578.68|0
1631522730000|2021-09-13 08:45:30|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631522750000|2021-09-13 08:45:50|581.27|578.87|581.08|578.68|581.27|578.87|581.08|578.68|0
1631522760000|2021-09-13 08:46:00|580.32|577.92|580.51|578.11|580.6|578.2|580.32|577.92|0
1631522770000|2021-09-13 08:46:10|580.03|577.63|580.13|577.73|580.13|577.73|580.03|577.63|0
1631522780000|2021-09-13 08:46:20|580.32|577.92|580.32|577.92|580.51|578.11|580.32|577.92|0
1631522790000|2021-09-13 08:46:30|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631522800000|2021-09-13 08:46:40|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631522810000|2021-09-13 08:46:50|580.13|577.73|580.13|577.73|580.13|577.73|579.75|577.35|0
1631522820000|2021-09-13 08:47:00|579.94|577.54|580.13|577.73|580.13|577.73|579.94|577.54|0
1631522830000|2021-09-13 08:47:10|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631522860000|2021-09-13 08:47:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1631522870000|2021-09-13 08:47:50|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631522880000|2021-09-13 08:48:00|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631522890000|2021-09-13 08:48:10|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631522900000|2021-09-13 08:48:20|580.22|577.82|580.32|577.92|580.32|577.92|580.22|577.82|0
1631522910000|2021-09-13 08:48:30|580.13|577.73|579.75|577.35|580.13|577.73|579.75|577.35|0
1631522920000|2021-09-13 08:48:40|579.94|577.54|580.03|577.63|580.03|577.63|579.94|577.54|0
1631522930000|2021-09-13 08:48:50|579.94|577.54|579.94|577.54|580.13|577.73|579.94|577.54|0
1631522940000|2021-09-13 08:49:00|580.13|577.73|579.94|577.54|580.13|577.73|579.94|577.54|0
1631522950000|2021-09-13 08:49:10|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1631522960000|2021-09-13 08:49:20|579.94|577.54|580.32|577.92|580.32|577.92|579.94|577.54|0
1631522980000|2021-09-13 08:49:40|580.41|578.01|580.7|578.3|580.7|578.3|580.41|578.01|0
1631522990000|2021-09-13 08:49:50|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523000000|2021-09-13 08:50:00|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631523010000|2021-09-13 08:50:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631523020000|2021-09-13 08:50:20|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1631523030000|2021-09-13 08:50:30|580.41|578.01|580.51|578.11|580.51|578.11|580.41|578.01|0
1631523050000|2021-09-13 08:50:50|580.41|578.01|580.32|577.92|580.41|578.01|580.32|577.92|0
1631523060000|2021-09-13 08:51:00|580.41|578.01|580.51|578.11|580.51|578.11|580.41|578.01|0
1631523070000|2021-09-13 08:51:10|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1631523110000|2021-09-13 08:51:50|580.41|578.01|580.51|578.11|580.51|578.11|580.41|578.01|0
1631523140000|2021-09-13 08:52:20|580.7|578.3|580.41|578.01|580.7|578.3|580.41|578.01|0
1631523150000|2021-09-13 08:52:30|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1631523160000|2021-09-13 08:52:40|580.41|578.01|580.41|578.01|580.41|578.01|580.32|577.92|0
1631523170000|2021-09-13 08:52:50|580.32|577.92|580.32|577.92|580.41|578.01|580.32|577.92|0
1631523180000|2021-09-13 08:53:00|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523210000|2021-09-13 08:53:30|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631523230000|2021-09-13 08:53:50|580.51|578.11|580.22|577.82|580.51|578.11|580.22|577.82|0
1631523240000|2021-09-13 08:54:00|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631523250000|2021-09-13 08:54:10|580.22|577.82|580.32|577.92|580.32|577.92|580.22|577.82|0
1631523280000|2021-09-13 08:54:40|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523290000|2021-09-13 08:54:50|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1631523300000|2021-09-13 08:55:00|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523310000|2021-09-13 08:55:10|580.41|578.01|580.32|577.92|580.41|578.01|580.32|577.92|0
1631523320000|2021-09-13 08:55:20|580.41|578.01|580.51|578.11|580.51|578.11|580.41|578.01|0
1631523340000|2021-09-13 08:55:40|580.32|577.92|580.32|577.92|580.51|578.11|580.32|577.92|0
1631523370000|2021-09-13 08:56:10|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631523390000|2021-09-13 08:56:30|580.22|577.82|580.32|577.92|580.32|577.92|580.22|577.82|0
1631523400000|2021-09-13 08:56:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1631523410000|2021-09-13 08:56:50|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631523420000|2021-09-13 08:57:00|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1631523430000|2021-09-13 08:57:10|580.32|577.92|580.22|577.82|580.32|577.92|580.22|577.82|0
1631523440000|2021-09-13 08:57:20|580.13|577.73|580.22|577.82|580.22|577.82|580.13|577.73|0
1631523450000|2021-09-13 08:57:30|580.32|577.92|580.51|578.11|580.51|578.11|580.32|577.92|0
1631523460000|2021-09-13 08:57:40|580.32|577.92|580.32|577.92|580.51|578.11|580.32|577.92|0
1631523470000|2021-09-13 08:57:50|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523480000|2021-09-13 08:58:00|580.7|578.3|580.7|578.3|580.7|578.3|580.6|578.2|0
1631523490000|2021-09-13 08:58:10|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1631523500000|2021-09-13 08:58:20|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1631523510000|2021-09-13 08:58:30|580.89|578.49|580.89|578.49|580.89|578.49|580.89|578.49|0
1631523550000|2021-09-13 08:59:10|580.98|578.58|581.08|578.68|581.08|578.68|580.89|578.49|0
1631523560000|2021-09-13 08:59:20|580.98|578.58|581.08|578.68|581.08|578.68|580.98|578.58|0
1631523570000|2021-09-13 08:59:30|580.98|578.58|580.89|578.49|580.98|578.58|580.89|578.49|0
1631523580000|2021-09-13 08:59:40|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631523590000|2021-09-13 08:59:50|580.98|578.58|580.89|578.49|581.08|578.68|580.89|578.49|0
1631523600000|2021-09-13 09:00:00|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631523610000|2021-09-13 09:00:10|581.08|578.68|581.08|578.68|581.08|578.68|580.89|578.49|0
1631523630000|2021-09-13 09:00:30|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1631523640000|2021-09-13 09:00:40|581.36|578.96|581.36|578.96|581.36|578.96|581.27|578.87|0
1631523650000|2021-09-13 09:00:50|581.46|579.06|581.27|578.87|581.46|579.06|581.27|578.87|0
1631523660000|2021-09-13 09:01:00|581.17|578.77|581.08|578.68|581.17|578.77|581.08|578.68|0
1631523670000|2021-09-13 09:01:10|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1631523680000|2021-09-13 09:01:20|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631523700000|2021-09-13 09:01:40|581.17|578.77|581.17|578.77|581.27|578.87|581.17|578.77|0
1631523710000|2021-09-13 09:01:50|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631523720000|2021-09-13 09:02:00|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1631523730000|2021-09-13 09:02:10|581.08|578.68|581.27|578.87|581.27|578.87|581.08|578.68|0
1631523740000|2021-09-13 09:02:20|581.17|578.77|581.17|578.77|581.27|578.87|581.17|578.77|0
1631523750000|2021-09-13 09:02:30|581.08|578.68|581.17|578.77|581.17|578.77|581.08|578.68|0
1631523760000|2021-09-13 09:02:40|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631523780000|2021-09-13 09:03:00|581.17|578.77|581.08|578.68|581.17|578.77|581.08|578.68|0
1631523790000|2021-09-13 09:03:10|581.27|578.87|581.27|578.87|581.27|578.87|581.17|578.77|0
1631523800000|2021-09-13 09:03:20|581.17|578.77|581.27|578.87|581.27|578.87|581.17|578.77|0
1631523830000|2021-09-13 09:03:50|581.08|578.68|581.08|578.68|581.08|578.68|581.08|578.68|0
1631523840000|2021-09-13 09:04:00|581.27|578.87|581.27|578.87|581.27|578.87|581.27|578.87|0
1631523850000|2021-09-13 09:04:10|581.08|578.68|580.88|578.48|581.08|578.68|580.88|578.48|0
1631523890000|2021-09-13 09:04:50|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1631523900000|2021-09-13 09:05:00|580.79|578.39|580.69|578.29|580.79|578.39|580.69|578.29|0
1631523910000|2021-09-13 09:05:10|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1631523920000|2021-09-13 09:05:20|580.88|578.48|581.07|578.67|581.07|578.67|580.88|578.48|0
1631523930000|2021-09-13 09:05:30|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631523940000|2021-09-13 09:05:40|580.88|578.48|580.98|578.58|580.98|578.58|580.88|578.48|0
1631523950000|2021-09-13 09:05:50|580.88|578.48|580.88|578.48|580.98|578.58|580.88|578.48|0
1631523960000|2021-09-13 09:06:00|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1631523980000|2021-09-13 09:06:20|580.88|578.48|580.88|578.48|580.88|578.48|580.88|578.48|0
1631524050000|2021-09-13 09:07:30|580.69|578.29|580.69|578.29|580.69|578.29|580.69|578.29|0
1631524080000|2021-09-13 09:08:00|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1631524090000|2021-09-13 09:08:10|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1631524110000|2021-09-13 09:08:30|580.69|578.29|580.88|578.48|580.97|578.57|580.69|578.29|0
1631524120000|2021-09-13 09:08:40|580.69|578.29|580.88|578.48|580.88|578.48|580.69|578.29|0
1631524130000|2021-09-13 09:08:50|580.69|578.29|580.69|578.29|580.78|578.38|580.69|578.29|0
1631524140000|2021-09-13 09:09:00|580.88|578.48|580.69|578.29|580.88|578.48|580.69|578.29|0
1631524150000|2021-09-13 09:09:10|580.78|578.38|580.88|578.48|580.88|578.48|580.78|578.38|0
1631524170000|2021-09-13 09:09:30|580.78|578.38|580.69|578.29|580.78|578.38|580.69|578.29|0
1631524220000|2021-09-13 09:10:20|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1631524230000|2021-09-13 09:10:30|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1631524240000|2021-09-13 09:10:40|580.4|578|580.4|578|580.4|578|580.4|578|0
1631524250000|2021-09-13 09:10:50|580.5|578.1|580.31|577.91|580.5|578.1|580.31|577.91|0
1631524260000|2021-09-13 09:11:00|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1631524270000|2021-09-13 09:11:10|580.31|577.91|580.4|578|580.4|578|580.31|577.91|0
1631524280000|2021-09-13 09:11:20|580.31|577.91|580.31|577.91|580.5|578.1|580.31|577.91|0
1631524290000|2021-09-13 09:11:30|580.4|578|580.5|578.1|580.5|578.1|580.4|578|0
1631524300000|2021-09-13 09:11:40|580.31|577.91|580.5|578.1|580.5|578.1|580.31|577.91|0
1631524310000|2021-09-13 09:11:50|580.4|578|580.31|577.91|580.4|578|580.31|577.91|0
1631524350000|2021-09-13 09:12:30|580.5|578.1|580.31|577.91|580.5|578.1|580.31|577.91|0
1631524360000|2021-09-13 09:12:40|580.5|578.1|580.5|578.1|580.5|578.1|580.5|578.1|0
1631524370000|2021-09-13 09:12:50|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1631524420000|2021-09-13 09:13:40|578.34|575.94|578.34|575.94|578.34|575.94|578.34|575.94|0
1631524430000|2021-09-13 09:13:50|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1631524440000|2021-09-13 09:14:00|579.51|577.11|579.32|576.92|579.51|577.11|579.32|576.92|0
1631524460000|2021-09-13 09:14:20|579.51|577.11|579.41|577.01|579.51|577.11|579.41|577.01|0
1631524470000|2021-09-13 09:14:30|579.32|576.92|579.51|577.11|579.51|577.11|579.32|576.92|0
1631524480000|2021-09-13 09:14:40|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1631524490000|2021-09-13 09:14:50|579.7|577.3|579.7|577.3|579.79|577.39|579.7|577.3|0
1631524500000|2021-09-13 09:15:00|579.51|577.11|579.89|577.49|579.89|577.49|579.51|577.11|0
1631524510000|2021-09-13 09:15:10|579.79|577.39|579.89|577.49|579.89|577.49|579.79|577.39|0
1631524560000|2021-09-13 09:16:00|579.98|577.58|580.08|577.68|580.08|577.68|579.98|577.58|0
1631524570000|2021-09-13 09:16:10|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1631524580000|2021-09-13 09:16:20|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1631524590000|2021-09-13 09:16:30|580.46|578.06|580.37|577.97|580.46|578.06|580.37|577.97|0
1631524600000|2021-09-13 09:16:40|580.27|577.87|579.7|577.3|580.27|577.87|579.7|577.3|0
1631524610000|2021-09-13 09:16:50|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1631524620000|2021-09-13 09:17:00|579.7|577.3|579.6|577.2|579.7|577.3|579.6|577.2|0
1631524630000|2021-09-13 09:17:10|579.7|577.3|579.51|577.11|579.7|577.3|579.51|577.11|0
1631524640000|2021-09-13 09:17:20|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1631524660000|2021-09-13 09:17:40|579.6|577.2|579.51|577.11|579.7|577.3|579.51|577.11|0
1631524670000|2021-09-13 09:17:50|579.6|577.2|579.6|577.2|579.6|577.2|579.51|577.11|0
1631524680000|2021-09-13 09:18:00|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1631524690000|2021-09-13 09:18:10|579.7|577.3|579.6|577.2|579.7|577.3|579.51|577.11|0
1631524700000|2021-09-13 09:18:20|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1631524710000|2021-09-13 09:18:30|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1631524720000|2021-09-13 09:18:40|579.6|577.2|579.7|577.3|579.7|577.3|579.6|577.2|0
1631524730000|2021-09-13 09:18:50|579.6|577.2|579.51|577.11|579.6|577.2|579.51|577.11|0
1631524740000|2021-09-13 09:19:00|579.6|577.2|579.7|577.3|579.7|577.3|579.6|577.2|0
1631524750000|2021-09-13 09:19:10|579.51|577.11|579.89|577.49|579.89|577.49|579.51|577.11|0
1631524760000|2021-09-13 09:19:20|579.7|577.3|579.7|577.3|579.79|577.39|579.7|577.3|0
1631524770000|2021-09-13 09:19:30|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1631524780000|2021-09-13 09:19:40|579.7|577.3|579.7|577.3|579.7|577.3|579.7|577.3|0
1631524810000|2021-09-13 09:20:10|579.79|577.39|579.89|577.49|579.89|577.49|579.79|577.39|0
1631524820000|2021-09-13 09:20:20|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1631524830000|2021-09-13 09:20:30|580.46|578.06|580.27|577.87|580.46|578.06|580.27|577.87|0
1631524840000|2021-09-13 09:20:40|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631524850000|2021-09-13 09:20:50|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1631524860000|2021-09-13 09:21:00|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1631524870000|2021-09-13 09:21:10|580.65|578.25|580.65|578.25|580.74|578.34|580.65|578.25|0
1631524890000|2021-09-13 09:21:30|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631524910000|2021-09-13 09:21:50|581.03|578.63|581.22|578.82|581.22|578.82|581.03|578.63|0
1631524920000|2021-09-13 09:22:00|581.03|578.63|581.22|578.82|581.22|578.82|581.03|578.63|0
1631524940000|2021-09-13 09:22:20|581.03|578.63|581.03|578.63|581.03|578.63|581.03|578.63|0
1631524950000|2021-09-13 09:22:30|581.22|578.82|581.22|578.82|581.22|578.82|581.22|578.82|0
1631524970000|2021-09-13 09:22:50|581.03|578.63|581.22|578.82|581.22|578.82|581.03|578.63|0
1631524980000|2021-09-13 09:23:00|581.03|578.63|581.03|578.63|581.03|578.63|581.03|578.63|0
1631524990000|2021-09-13 09:23:10|581.22|578.82|581.03|578.63|581.22|578.82|581.03|578.63|0
1631525010000|2021-09-13 09:23:30|580.84|578.44|580.65|578.25|580.84|578.44|580.65|578.25|0
1631525020000|2021-09-13 09:23:40|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525030000|2021-09-13 09:23:50|580.74|578.34|580.74|578.34|580.84|578.44|580.74|578.34|0
1631525040000|2021-09-13 09:24:00|580.84|578.44|581.03|578.63|581.03|578.63|580.84|578.44|0
1631525050000|2021-09-13 09:24:10|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525080000|2021-09-13 09:24:40|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1631525090000|2021-09-13 09:24:50|580.55|578.15|580.65|578.25|580.65|578.25|580.55|578.15|0
1631525100000|2021-09-13 09:25:00|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525110000|2021-09-13 09:25:10|580.46|578.06|580.46|578.06|580.46|578.06|580.36|577.96|0
1631525120000|2021-09-13 09:25:20|580.36|577.96|580.27|577.87|580.36|577.96|580.27|577.87|0
1631525130000|2021-09-13 09:25:30|580.17|577.77|580.46|578.06|580.46|578.06|580.17|577.77|0
1631525140000|2021-09-13 09:25:40|580.27|577.87|580.46|578.06|580.46|578.06|580.27|577.87|0
1631525150000|2021-09-13 09:25:50|580.36|577.96|580.27|577.87|580.36|577.96|580.27|577.87|0
1631525160000|2021-09-13 09:26:00|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525170000|2021-09-13 09:26:10|580.36|577.96|580.46|578.06|580.65|578.25|580.27|577.87|0
1631525180000|2021-09-13 09:26:20|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1631525200000|2021-09-13 09:26:40|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525210000|2021-09-13 09:26:50|580.65|578.25|580.46|578.06|580.65|578.25|580.46|578.06|0
1631525220000|2021-09-13 09:27:00|580.65|578.25|580.55|578.15|580.65|578.25|580.55|578.15|0
1631525230000|2021-09-13 09:27:10|580.65|578.25|580.65|578.25|580.65|578.25|580.55|578.15|0
1631525240000|2021-09-13 09:27:20|580.46|578.06|580.84|578.44|580.84|578.44|580.46|578.06|0
1631525250000|2021-09-13 09:27:30|581.03|578.63|581.03|578.63|581.03|578.63|581.03|578.63|0
1631525260000|2021-09-13 09:27:40|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525280000|2021-09-13 09:28:00|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1631525290000|2021-09-13 09:28:10|580.84|578.44|581.03|578.63|581.03|578.63|580.84|578.44|0
1631525300000|2021-09-13 09:28:20|580.84|578.44|580.84|578.44|580.93|578.53|580.84|578.44|0
1631525310000|2021-09-13 09:28:30|580.93|578.53|581.03|578.63|581.03|578.63|580.93|578.53|0
1631525320000|2021-09-13 09:28:40|580.84|578.44|580.93|578.53|580.93|578.53|580.84|578.44|0
1631525330000|2021-09-13 09:28:50|580.84|578.44|580.84|578.44|580.93|578.53|580.84|578.44|0
1631525360000|2021-09-13 09:29:20|580.74|578.34|580.74|578.34|580.74|578.34|580.65|578.25|0
1631525370000|2021-09-13 09:29:30|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525390000|2021-09-13 09:29:50|580.65|578.25|580.74|578.34|580.84|578.44|580.65|578.25|0
1631525400000|2021-09-13 09:30:00|580.84|578.44|581.03|578.63|581.03|578.63|580.84|578.44|0
1631525430000|2021-09-13 09:30:30|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525460000|2021-09-13 09:31:00|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1631525470000|2021-09-13 09:31:10|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525480000|2021-09-13 09:31:20|580.65|578.25|580.65|578.25|580.65|578.25|580.65|578.25|0
1631525490000|2021-09-13 09:31:30|580.84|578.44|580.84|578.44|580.84|578.44|580.84|578.44|0
1631525500000|2021-09-13 09:31:40|580.93|578.53|580.84|578.44|580.93|578.53|580.84|578.44|0
1631525510000|2021-09-13 09:31:50|580.74|578.34|580.65|578.25|580.74|578.34|580.65|578.25|0
1631525540000|2021-09-13 09:32:20|580.55|578.15|580.65|578.25|580.65|578.25|580.55|578.15|0
1631525550000|2021-09-13 09:32:30|580.55|578.15|580.55|578.15|580.65|578.25|580.55|578.15|0
1631525560000|2021-09-13 09:32:40|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525570000|2021-09-13 09:32:50|580.27|577.87|580.27|577.87|580.36|577.96|580.27|577.87|0
1631525580000|2021-09-13 09:33:00|580.46|578.06|580.55|578.15|580.55|578.15|580.46|578.06|0
1631525590000|2021-09-13 09:33:10|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525610000|2021-09-13 09:33:30|580.55|578.15|580.65|578.25|580.65|578.25|580.55|578.15|0
1631525620000|2021-09-13 09:33:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1631525630000|2021-09-13 09:33:50|580.65|578.25|580.55|578.15|580.65|578.25|580.55|578.15|0
1631525640000|2021-09-13 09:34:00|580.46|578.06|580.65|578.25|580.65|578.25|580.46|578.06|0
1631525650000|2021-09-13 09:34:10|580.55|578.15|580.46|578.06|580.55|578.15|580.46|578.06|0
1631525690000|2021-09-13 09:34:50|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1631525700000|2021-09-13 09:35:00|579.98|577.58|579.98|577.58|580.08|577.68|579.98|577.58|0
1631525710000|2021-09-13 09:35:10|580.08|577.68|580.08|577.68|580.27|577.87|579.88|577.48|0
1631525720000|2021-09-13 09:35:20|580.17|577.77|580.07|577.67|580.17|577.77|580.07|577.67|0
1631525730000|2021-09-13 09:35:30|580.27|577.87|580.07|577.67|580.27|577.87|580.07|577.67|0
1631525750000|2021-09-13 09:35:50|580.65|578.25|580.65|578.25|580.65|578.25|580.46|578.06|0
1631525760000|2021-09-13 09:36:00|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525770000|2021-09-13 09:36:10|580.27|577.87|580.27|577.87|580.27|577.87|580.27|577.87|0
1631525780000|2021-09-13 09:36:20|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525790000|2021-09-13 09:36:30|580.27|577.87|580.26|577.86|580.27|577.87|580.26|577.86|0
1631525800000|2021-09-13 09:36:40|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1631525820000|2021-09-13 09:37:00|580.26|577.86|580.46|578.06|580.46|578.06|580.26|577.86|0
1631525830000|2021-09-13 09:37:10|580.65|578.25|580.46|578.06|580.65|578.25|580.46|578.06|0
1631525840000|2021-09-13 09:37:20|580.26|577.86|580.46|578.06|580.46|578.06|580.26|577.86|0
1631525850000|2021-09-13 09:37:30|580.36|577.96|580.46|578.06|580.46|578.06|580.36|577.96|0
1631525860000|2021-09-13 09:37:40|580.36|577.96|580.36|577.96|580.36|577.96|580.36|577.96|0
1631525870000|2021-09-13 09:37:50|580.26|577.86|580.45|578.05|580.45|578.05|580.26|577.86|0
1631525880000|2021-09-13 09:38:00|580.55|578.15|580.45|578.05|580.55|578.15|580.45|578.05|0
1631525890000|2021-09-13 09:38:10|580.36|577.96|580.26|577.86|580.36|577.96|580.26|577.86|0
1631525910000|2021-09-13 09:38:30|580.45|578.05|580.26|577.86|580.45|578.05|580.26|577.86|0
1631525930000|2021-09-13 09:38:50|580.45|578.05|580.07|577.67|580.45|578.05|579.88|577.48|0
1631525940000|2021-09-13 09:39:00|580.26|577.86|580.45|578.05|580.45|578.05|580.26|577.86|0
1631525980000|2021-09-13 09:39:40|580.64|578.24|580.45|578.05|580.64|578.24|580.45|578.05|0
1631525990000|2021-09-13 09:39:50|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1631526010000|2021-09-13 09:40:10|580.84|578.44|580.84|578.44|580.84|578.44|580.64|578.24|0
1631526020000|2021-09-13 09:40:20|580.64|578.24|580.64|578.24|580.74|578.34|580.64|578.24|0
1631526030000|2021-09-13 09:40:30|580.84|578.44|580.64|578.24|580.84|578.44|580.64|578.24|0
1631526040000|2021-09-13 09:40:40|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1631526050000|2021-09-13 09:40:50|580.64|578.24|580.55|578.15|580.64|578.24|580.55|578.15|0
1631526060000|2021-09-13 09:41:00|580.45|578.05|580.45|578.05|580.55|578.15|580.45|578.05|0
1631526140000|2021-09-13 09:42:20|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1631526160000|2021-09-13 09:42:40|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526170000|2021-09-13 09:42:50|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1631526180000|2021-09-13 09:43:00|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526200000|2021-09-13 09:43:20|580.64|578.24|580.83|578.43|580.83|578.43|580.64|578.24|0
1631526210000|2021-09-13 09:43:30|580.64|578.24|580.83|578.43|580.83|578.43|580.64|578.24|0
1631526220000|2021-09-13 09:43:40|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526230000|2021-09-13 09:43:50|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526240000|2021-09-13 09:44:00|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526250000|2021-09-13 09:44:10|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526260000|2021-09-13 09:44:20|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526280000|2021-09-13 09:44:40|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526290000|2021-09-13 09:44:50|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526300000|2021-09-13 09:45:00|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631526310000|2021-09-13 09:45:10|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631526350000|2021-09-13 09:45:50|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526360000|2021-09-13 09:46:00|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526370000|2021-09-13 09:46:10|580.64|578.24|580.64|578.24|580.73|578.33|580.64|578.24|0
1631526380000|2021-09-13 09:46:20|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526390000|2021-09-13 09:46:30|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1631526410000|2021-09-13 09:46:50|580.73|578.33|580.83|578.43|580.83|578.43|580.64|578.24|0
1631526430000|2021-09-13 09:47:10|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526440000|2021-09-13 09:47:20|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526450000|2021-09-13 09:47:30|581.02|578.62|581.02|578.62|581.02|578.62|580.92|578.52|0
1631526480000|2021-09-13 09:48:00|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631526490000|2021-09-13 09:48:10|581.02|578.62|581.02|578.62|581.02|578.62|580.83|578.43|0
1631526500000|2021-09-13 09:48:20|580.92|578.52|581.02|578.62|581.02|578.62|580.92|578.52|0
1631526520000|2021-09-13 09:48:40|580.92|578.52|580.83|578.43|580.92|578.52|580.83|578.43|0
1631526530000|2021-09-13 09:48:50|581.02|578.62|580.83|578.43|581.02|578.62|580.83|578.43|0
1631526540000|2021-09-13 09:49:00|580.92|578.52|580.83|578.43|580.92|578.52|580.83|578.43|0
1631526550000|2021-09-13 09:49:10|580.92|578.52|580.92|578.52|580.92|578.52|580.83|578.43|0
1631526560000|2021-09-13 09:49:20|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526600000|2021-09-13 09:50:00|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526610000|2021-09-13 09:50:10|580.92|578.52|581.02|578.62|581.02|578.62|580.92|578.52|0
1631526620000|2021-09-13 09:50:20|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631526640000|2021-09-13 09:50:40|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631526650000|2021-09-13 09:50:50|581.11|578.71|581.11|578.71|581.11|578.71|581.02|578.62|0
1631526660000|2021-09-13 09:51:00|581.21|578.81|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526670000|2021-09-13 09:51:10|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526690000|2021-09-13 09:51:30|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631526700000|2021-09-13 09:51:40|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526710000|2021-09-13 09:51:50|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631526720000|2021-09-13 09:52:00|581.02|578.62|581.11|578.71|581.21|578.81|581.02|578.62|0
1631526730000|2021-09-13 09:52:10|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631526740000|2021-09-13 09:52:20|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526760000|2021-09-13 09:52:40|580.83|578.43|581.02|578.62|581.02|578.62|580.83|578.43|0
1631526800000|2021-09-13 09:53:20|581.11|578.71|581.02|578.62|581.11|578.71|581.02|578.62|0
1631526810000|2021-09-13 09:53:30|581.11|578.71|581.21|578.81|581.21|578.81|581.11|578.71|0
1631526820000|2021-09-13 09:53:40|581.11|578.71|581.21|578.81|581.21|578.81|581.11|578.71|0
1631526830000|2021-09-13 09:53:50|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526870000|2021-09-13 09:54:30|580.83|578.43|580.83|578.43|580.83|578.43|580.83|578.43|0
1631526880000|2021-09-13 09:54:40|580.64|578.24|581.02|578.62|581.11|578.71|580.64|578.24|0
1631526900000|2021-09-13 09:55:00|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631526920000|2021-09-13 09:55:20|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631526930000|2021-09-13 09:55:30|581.02|578.62|581.11|578.71|581.11|578.71|581.02|578.62|0
1631526940000|2021-09-13 09:55:40|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631526960000|2021-09-13 09:56:00|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631526970000|2021-09-13 09:56:10|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631527030000|2021-09-13 09:57:10|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631527050000|2021-09-13 09:57:30|581.21|578.81|581.02|578.62|581.21|578.81|581.02|578.62|0
1631527080000|2021-09-13 09:58:00|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631527090000|2021-09-13 09:58:10|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631527110000|2021-09-13 09:58:30|581.4|579|581.21|578.81|581.4|579|581.21|578.81|0
1631527120000|2021-09-13 09:58:40|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631527130000|2021-09-13 09:58:50|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631527140000|2021-09-13 09:59:00|581.02|578.62|581.11|578.71|581.21|578.81|581.02|578.62|0
1631527150000|2021-09-13 09:59:10|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631527170000|2021-09-13 09:59:30|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1631527180000|2021-09-13 09:59:40|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631527190000|2021-09-13 09:59:50|581.02|578.62|581.11|578.71|581.11|578.71|581.02|578.62|0
1631527200000|2021-09-13 10:00:00|581.21|578.81|581.21|578.81|581.21|578.81|581.02|578.62|0
1631527230000|2021-09-13 10:00:30|581.11|578.71|581.02|578.62|581.11|578.71|581.02|578.62|0
1631527250000|2021-09-13 10:00:50|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631527260000|2021-09-13 10:01:00|581.02|578.62|581.11|578.71|581.11|578.71|581.02|578.62|0
1631527270000|2021-09-13 10:01:10|581.02|578.62|581.21|578.81|581.21|578.81|581.02|578.62|0
1631527290000|2021-09-13 10:01:30|581.3|578.9|581.4|579|581.4|579|581.3|578.9|0
1631527300000|2021-09-13 10:01:40|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1631527310000|2021-09-13 10:01:50|581.4|579|581.4|579|581.4|579|581.4|579|0
1631527320000|2021-09-13 10:02:00|581.59|579.19|581.59|579.19|581.59|579.19|581.59|579.19|0
1631527430000|2021-09-13 10:03:50|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1631527440000|2021-09-13 10:04:00|581.78|579.38|581.59|579.19|581.78|579.38|581.59|579.19|0
1631527450000|2021-09-13 10:04:10|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1631527460000|2021-09-13 10:04:20|581.59|579.19|581.59|579.19|581.59|579.19|581.59|579.19|0
1631527470000|2021-09-13 10:04:30|581.68|579.28|581.68|579.28|581.68|579.28|581.68|579.28|0
1631527480000|2021-09-13 10:04:40|581.59|579.19|581.68|579.28|581.68|579.28|581.59|579.19|0
1631527490000|2021-09-13 10:04:50|581.78|579.38|581.59|579.19|581.78|579.38|581.59|579.19|0
1631527500000|2021-09-13 10:05:00|581.68|579.28|581.59|579.19|581.68|579.28|581.59|579.19|0
1631527580000|2021-09-13 10:06:20|581.4|579|581.59|579.19|581.59|579.19|581.4|579|0
1631527590000|2021-09-13 10:06:30|581.4|579|581.4|579|581.49|579.09|581.4|579|0
1631527610000|2021-09-13 10:06:50|581.2|578.8|581.4|579|581.4|579|581.2|578.8|0
1631527620000|2021-09-13 10:07:00|581.78|579.38|581.68|579.28|581.78|579.38|581.4|579|0
1631527630000|2021-09-13 10:07:10|581.78|579.38|581.78|579.38|581.78|579.38|581.78|579.38|0
1631527650000|2021-09-13 10:07:30|582.16|579.76|582.35|579.95|582.35|579.95|582.16|579.76|0
1631527670000|2021-09-13 10:07:50|582.54|580.14|582.35|579.95|582.54|580.14|582.35|579.95|0
1631527700000|2021-09-13 10:08:20|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1631527720000|2021-09-13 10:08:40|583.01|580.61|583.11|580.71|583.11|580.71|583.01|580.61|0
1631527730000|2021-09-13 10:08:50|582.92|580.52|582.92|580.52|582.92|580.52|582.92|580.52|0
1631527740000|2021-09-13 10:09:00|582.73|580.33|582.92|580.52|583.11|580.71|582.73|580.33|0
1631527750000|2021-09-13 10:09:10|582.73|580.33|582.73|580.33|582.92|580.52|582.73|580.33|0
1631527760000|2021-09-13 10:09:20|582.82|580.42|582.73|580.33|582.82|580.42|582.73|580.33|0
1631527770000|2021-09-13 10:09:30|582.82|580.42|582.73|580.33|582.82|580.42|582.73|580.33|0
1631527800000|2021-09-13 10:10:00|582.54|580.14|582.54|580.14|582.63|580.23|582.54|580.14|0
1631527810000|2021-09-13 10:10:10|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1631527830000|2021-09-13 10:10:30|582.92|580.52|582.73|580.33|582.92|580.52|582.73|580.33|0
1631527840000|2021-09-13 10:10:40|582.92|580.52|582.73|580.33|582.92|580.52|582.73|580.33|0
1631527850000|2021-09-13 10:10:50|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1631527860000|2021-09-13 10:11:00|582.35|579.95|582.35|579.95|582.44|580.04|582.35|579.95|0
1631527870000|2021-09-13 10:11:10|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1631527880000|2021-09-13 10:11:20|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1631527900000|2021-09-13 10:11:40|582.25|579.85|582.25|579.85|582.25|579.85|582.25|579.85|0
1631527910000|2021-09-13 10:11:50|582.16|579.76|582.16|579.76|582.16|579.76|582.16|579.76|0
1631527930000|2021-09-13 10:12:10|582.35|579.95|582.54|580.14|582.54|580.14|582.35|579.95|0
1631527940000|2021-09-13 10:12:20|582.63|580.23|582.54|580.14|582.63|580.23|582.54|580.14|0
1631527950000|2021-09-13 10:12:30|582.44|580.04|582.35|579.95|582.44|580.04|582.35|579.95|0
1631527960000|2021-09-13 10:12:40|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1631527970000|2021-09-13 10:12:50|582.35|579.95|582.54|580.14|582.54|580.14|582.35|579.95|0
1631527980000|2021-09-13 10:13:00|582.44|580.04|582.35|579.95|582.44|580.04|582.35|579.95|0
1631528000000|2021-09-13 10:13:20|582.16|579.76|582.16|579.76|582.25|579.85|582.16|579.76|0
1631528010000|2021-09-13 10:13:30|582.25|579.85|582.16|579.76|582.25|579.85|582.16|579.76|0
1631528020000|2021-09-13 10:13:40|582.25|579.85|582.16|579.76|582.25|579.85|582.16|579.76|0
1631528060000|2021-09-13 10:14:20|582.15|579.75|582.15|579.75|582.15|579.75|582.15|579.75|0
1631528070000|2021-09-13 10:14:30|581.96|579.56|582.25|579.85|582.25|579.85|581.96|579.56|0
1631528080000|2021-09-13 10:14:40|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1631528130000|2021-09-13 10:15:30|582.35|579.95|582.35|579.95|582.35|579.95|582.35|579.95|0
1631528140000|2021-09-13 10:15:40|582.54|580.14|582.44|580.04|582.54|580.14|582.44|580.04|0
1631528150000|2021-09-13 10:15:50|582.35|579.95|582.92|580.52|582.92|580.52|582.35|579.95|0
1631528160000|2021-09-13 10:16:00|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1631528170000|2021-09-13 10:16:10|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1631528180000|2021-09-13 10:16:20|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1631528210000|2021-09-13 10:16:50|583.01|580.61|582.92|580.52|583.01|580.61|582.92|580.52|0
1631528240000|2021-09-13 10:17:20|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1631528250000|2021-09-13 10:17:30|582.92|580.52|583.11|580.71|583.11|580.71|582.92|580.52|0
1631528270000|2021-09-13 10:17:50|583.3|580.9|583.3|580.9|583.3|580.9|583.3|580.9|0
1631528280000|2021-09-13 10:18:00|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1631528290000|2021-09-13 10:18:10|583.11|580.71|583.3|580.9|583.3|580.9|583.11|580.71|0
1631528300000|2021-09-13 10:18:20|583.11|580.71|583.2|580.8|583.3|580.9|583.11|580.71|0
1631528310000|2021-09-13 10:18:30|583.3|580.9|583.3|580.9|583.3|580.9|583.3|580.9|0
1631528340000|2021-09-13 10:19:00|583.11|580.71|583.2|580.8|583.2|580.8|583.11|580.71|0
1631528350000|2021-09-13 10:19:10|583.11|580.71|583.3|580.9|583.3|580.9|583.11|580.71|0
1631528360000|2021-09-13 10:19:20|583.2|580.8|583.11|580.71|583.2|580.8|583.11|580.71|0
1631528380000|2021-09-13 10:19:40|583.2|580.8|583.2|580.8|583.2|580.8|583.2|580.8|0
1631528390000|2021-09-13 10:19:50|583.11|580.71|583.11|580.71|583.11|580.71|583.11|580.71|0
1631528400000|2021-09-13 10:20:00|583.3|580.9|583.11|580.71|583.3|580.9|583.11|580.71|0
1631528450000|2021-09-13 10:20:50|583.3|580.9|583.3|580.9|583.3|580.9|583.3|580.9|0
1631528460000|2021-09-13 10:21:00|583.39|580.99|583.39|580.99|583.39|580.99|583.39|580.99|0
1631528470000|2021-09-13 10:21:10|583.49|581.09|583.3|580.9|583.49|581.09|583.3|580.9|0
1631528480000|2021-09-13 10:21:20|583.39|580.99|583.49|581.09|583.49|581.09|583.39|580.99|0
1631528530000|2021-09-13 10:22:10|583.39|580.99|583.3|580.9|583.39|580.99|583.3|580.9|0
1631528540000|2021-09-13 10:22:20|583.39|580.99|583.49|581.09|583.49|581.09|583.39|580.99|0
1631528600000|2021-09-13 10:23:20|583.68|581.28|583.49|581.09|583.68|581.28|583.49|581.09|0
1631528610000|2021-09-13 10:23:30|583.68|581.28|583.49|581.09|583.68|581.28|583.49|581.09|0
1631529000000|2021-09-13 10:30:00|585.01|582.61|585.01|582.61|585.2|582.8|585.01|582.61|0
1631529010000|2021-09-13 10:30:10|584.82|582.42|584.82|582.42|584.82|582.42|584.82|582.42|0
1631529020000|2021-09-13 10:30:20|584.63|582.23|584.63|582.23|584.63|582.23|584.63|582.23|0
1631529040000|2021-09-13 10:30:40|584.82|582.42|584.82|582.42|584.82|582.42|584.82|582.42|0
1631529060000|2021-09-13 10:31:00|585.01|582.61|585.01|582.61|585.01|582.61|585.01|582.61|0
1631529070000|2021-09-13 10:31:10|584.82|582.42|584.82|582.42|585.01|582.61|584.82|582.42|0
1631529080000|2021-09-13 10:31:20|585.01|582.61|585.01|582.61|585.01|582.61|585.01|582.61|0
1631529130000|2021-09-13 10:32:10|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1631529150000|2021-09-13 10:32:30|585.01|582.61|585.01|582.61|585.01|582.61|585.01|582.61|0
1631529170000|2021-09-13 10:32:50|585.2|582.8|585.2|582.8|585.2|582.8|585.2|582.8|0
1631529180000|2021-09-13 10:33:00|585.39|582.99|585.39|582.99|585.39|582.99|585.39|582.99|0
1631529190000|2021-09-13 10:33:10|585.59|583.19|585.97|583.57|585.97|583.57|585.59|583.19|0
1631529210000|2021-09-13 10:33:30|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1631529220000|2021-09-13 10:33:40|585.97|583.57|585.97|583.57|585.97|583.57|585.78|583.38|0
1631529230000|2021-09-13 10:33:50|585.78|583.38|585.78|583.38|585.78|583.38|585.78|583.38|0
1631529240000|2021-09-13 10:34:00|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1631529260000|2021-09-13 10:34:20|585.78|583.38|585.78|583.38|585.78|583.38|585.78|583.38|0
1631529280000|2021-09-13 10:34:40|585.97|583.57|585.97|583.57|585.97|583.57|585.97|583.57|0
1631529320000|2021-09-13 10:35:20|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1631529330000|2021-09-13 10:35:30|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529340000|2021-09-13 10:35:40|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1631529350000|2021-09-13 10:35:50|586.35|583.95|586.16|583.76|586.35|583.95|586.16|583.76|0
1631529390000|2021-09-13 10:36:30|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529400000|2021-09-13 10:36:40|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1631529410000|2021-09-13 10:36:50|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529420000|2021-09-13 10:37:00|586.73|584.33|586.73|584.33|586.92|584.52|586.73|584.33|0
1631529430000|2021-09-13 10:37:10|586.54|584.14|586.35|583.95|586.54|584.14|586.35|583.95|0
1631529440000|2021-09-13 10:37:20|585.97|583.57|585.77|583.37|585.97|583.57|585.77|583.37|0
1631529460000|2021-09-13 10:37:40|585.58|583.18|585.39|582.99|585.58|583.18|585.39|582.99|0
1631529490000|2021-09-13 10:38:10|585.58|583.18|585.39|582.99|585.58|583.18|585.2|582.8|0
1631529500000|2021-09-13 10:38:20|585.29|582.89|585.39|582.99|585.39|582.99|585.29|582.89|0
1631529560000|2021-09-13 10:39:20|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1631529570000|2021-09-13 10:39:30|585.39|582.99|585.58|583.18|585.58|583.18|585.39|582.99|0
1631529580000|2021-09-13 10:39:40|585.39|582.99|585.39|582.99|585.58|583.18|585.39|582.99|0
1631529590000|2021-09-13 10:39:50|585.77|583.37|585.77|583.37|586.16|583.76|585.77|583.37|0
1631529600000|2021-09-13 10:40:00|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631529630000|2021-09-13 10:40:30|586.16|583.76|586.16|583.76|586.16|583.76|586.16|583.76|0
1631529670000|2021-09-13 10:41:10|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529690000|2021-09-13 10:41:30|586.25|583.85|586.35|583.95|586.35|583.95|586.25|583.85|0
1631529710000|2021-09-13 10:41:50|586.54|584.14|586.44|584.04|586.54|584.14|586.44|584.04|0
1631529720000|2021-09-13 10:42:00|586.35|583.95|586.35|583.95|586.54|584.14|586.35|583.95|0
1631529730000|2021-09-13 10:42:10|586.54|584.14|586.54|584.14|586.54|584.14|586.35|583.95|0
1631529740000|2021-09-13 10:42:20|586.73|584.33|586.35|583.95|586.73|584.33|586.35|583.95|0
1631529750000|2021-09-13 10:42:30|586.54|584.14|586.54|584.14|586.54|584.14|586.35|583.95|0
1631529760000|2021-09-13 10:42:40|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529770000|2021-09-13 10:42:50|586.54|584.14|586.35|583.95|586.54|584.14|586.35|583.95|0
1631529790000|2021-09-13 10:43:10|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1631529800000|2021-09-13 10:43:20|586.35|583.95|586.35|583.95|586.35|583.95|586.35|583.95|0
1631529810000|2021-09-13 10:43:30|586.54|584.14|586.54|584.14|586.54|584.14|586.35|583.95|0
1631529840000|2021-09-13 10:44:00|586.73|584.33|586.92|584.52|586.92|584.52|586.73|584.33|0
1631529860000|2021-09-13 10:44:20|586.73|584.33|586.73|584.33|586.73|584.33|586.73|584.33|0
1631529880000|2021-09-13 10:44:40|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1631529890000|2021-09-13 10:44:50|586.63|584.23|586.73|584.33|586.73|584.33|586.63|584.23|0
1631529930000|2021-09-13 10:45:30|586.92|584.52|586.73|584.33|586.92|584.52|586.73|584.33|0
1631529940000|2021-09-13 10:45:40|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1631529970000|2021-09-13 10:46:10|586.44|584.04|586.34|583.94|586.44|584.04|586.34|583.94|0
1631529980000|2021-09-13 10:46:20|586.54|584.14|586.34|583.94|586.54|584.14|586.34|583.94|0
1631530000000|2021-09-13 10:46:40|586.54|584.14|586.54|584.14|586.54|584.14|586.54|584.14|0
1631530020000|2021-09-13 10:47:00|586.73|584.33|586.73|584.33|586.73|584.33|586.73|584.33|0
1631530030000|2021-09-13 10:47:10|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1631530060000|2021-09-13 10:47:40|586.73|584.33|586.92|584.52|586.92|584.52|586.73|584.33|0
1631530080000|2021-09-13 10:48:00|586.82|584.42|586.92|584.52|586.92|584.52|586.82|584.42|0
1631530120000|2021-09-13 10:48:40|586.73|584.33|586.73|584.33|586.73|584.33|586.73|584.33|0
1631530140000|2021-09-13 10:49:00|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1631530230000|2021-09-13 10:50:30|586.53|584.13|586.53|584.13|586.53|584.13|586.34|583.94|0
1631530240000|2021-09-13 10:50:40|586.34|583.94|586.53|584.13|586.53|584.13|586.34|583.94|0
1631530260000|2021-09-13 10:51:00|586.34|583.94|586.34|583.94|586.53|584.13|586.34|583.94|0
1631530270000|2021-09-13 10:51:10|586.53|584.13|586.34|583.94|586.53|584.13|586.34|583.94|0
1631530290000|2021-09-13 10:51:30|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1631530300000|2021-09-13 10:51:40|586.34|583.94|586.34|583.94|586.34|583.94|586.34|583.94|0
1631530350000|2021-09-13 10:52:30|586.15|583.75|586.24|583.84|586.34|583.94|586.15|583.75|0
1631530360000|2021-09-13 10:52:40|586.15|583.75|586.34|583.94|586.34|583.94|586.15|583.75|0
1631530370000|2021-09-13 10:52:50|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1631530390000|2021-09-13 10:53:10|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1631530400000|2021-09-13 10:53:20|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1631530410000|2021-09-13 10:53:30|585.86|583.46|585.96|583.56|585.96|583.56|585.86|583.46|0
1631530420000|2021-09-13 10:53:40|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1631530430000|2021-09-13 10:53:50|585.96|583.56|586.15|583.75|586.15|583.75|585.96|583.56|0
1631530440000|2021-09-13 10:54:00|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631530470000|2021-09-13 10:54:30|585.77|583.37|585.58|583.18|585.77|583.37|585.58|583.18|0
1631530480000|2021-09-13 10:54:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631530490000|2021-09-13 10:54:50|585.58|583.18|585.96|583.56|585.96|583.56|585.58|583.18|0
1631530500000|2021-09-13 10:55:00|585.77|583.37|586.05|583.65|586.05|583.65|585.77|583.37|0
1631530510000|2021-09-13 10:55:10|586.15|583.75|586.15|583.75|586.15|583.75|586.15|583.75|0
1631530530000|2021-09-13 10:55:30|586.05|583.65|586.05|583.65|586.05|583.65|586.05|583.65|0
1631530540000|2021-09-13 10:55:40|586.15|583.75|585.77|583.37|586.15|583.75|585.77|583.37|0
1631530550000|2021-09-13 10:55:50|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631530560000|2021-09-13 10:56:00|585.77|583.37|586.15|583.75|586.15|583.75|585.77|583.37|0
1631530630000|2021-09-13 10:57:10|585.96|583.56|585.86|583.46|585.96|583.56|585.86|583.46|0
1631530640000|2021-09-13 10:57:20|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631530660000|2021-09-13 10:57:40|586.05|583.65|586.15|583.75|586.15|583.75|586.05|583.65|0
1631530670000|2021-09-13 10:57:50|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631530720000|2021-09-13 10:58:40|585.77|583.37|585.77|583.37|585.77|583.37|585.77|583.37|0
1631530730000|2021-09-13 10:58:50|585.96|583.56|585.77|583.37|585.96|583.56|585.77|583.37|0
1631530740000|2021-09-13 10:59:00|585.86|583.46|585.76|583.36|585.86|583.46|585.76|583.36|0
1631530780000|2021-09-13 10:59:40|585.96|583.56|585.96|583.56|585.96|583.56|585.96|583.56|0
1631530800000|2021-09-13 11:00:00|585.76|583.36|585.96|583.56|586.15|583.75|585.76|583.36|0
1631530830000|2021-09-13 11:00:30|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1631530840000|2021-09-13 11:00:40|585.96|583.56|585.76|583.36|585.96|583.56|585.76|583.36|0
1631530850000|2021-09-13 11:00:50|585.96|583.56|585.76|583.36|585.96|583.56|585.76|583.36|0
1631530860000|2021-09-13 11:01:00|585.96|583.56|585.76|583.36|585.96|583.56|585.76|583.36|0
1631530870000|2021-09-13 11:01:10|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1631530880000|2021-09-13 11:01:20|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631530890000|2021-09-13 11:01:30|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1631530900000|2021-09-13 11:01:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631530940000|2021-09-13 11:02:20|585.57|583.17|585.38|582.98|585.57|583.17|585.38|582.98|0
1631530950000|2021-09-13 11:02:30|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1631530960000|2021-09-13 11:02:40|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631531000000|2021-09-13 11:03:20|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631531010000|2021-09-13 11:03:30|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631531040000|2021-09-13 11:04:00|585.19|582.79|585.38|582.98|585.38|582.98|585.19|582.79|0
1631531060000|2021-09-13 11:04:20|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1631531100000|2021-09-13 11:05:00|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1631531110000|2021-09-13 11:05:10|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1631531120000|2021-09-13 11:05:20|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1631531130000|2021-09-13 11:05:30|585.38|582.98|585.57|583.17|585.57|583.17|585.38|582.98|0
1631531150000|2021-09-13 11:05:50|585.76|583.36|585.57|583.17|585.76|583.36|585.38|582.98|0
1631531170000|2021-09-13 11:06:10|585.76|583.36|585.57|583.17|585.76|583.36|585.57|583.17|0
1631531210000|2021-09-13 11:06:50|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631531220000|2021-09-13 11:07:00|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1631531270000|2021-09-13 11:07:50|585.47|583.07|585.57|583.17|585.57|583.17|585.47|583.07|0
1631531280000|2021-09-13 11:08:00|585.38|582.98|585.19|582.79|585.38|582.98|585.19|582.79|0
1631531290000|2021-09-13 11:08:10|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631531330000|2021-09-13 11:08:50|585.28|582.88|585.19|582.79|585.28|582.88|585.19|582.79|0
1631531340000|2021-09-13 11:09:00|585|582.6|585.19|582.79|585.19|582.79|585|582.6|0
1631531350000|2021-09-13 11:09:10|585|582.6|585|582.6|585|582.6|585|582.6|0
1631531380000|2021-09-13 11:09:40|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631531410000|2021-09-13 11:10:10|585|582.6|585|582.6|585|582.6|584.8|582.4|0
1631531420000|2021-09-13 11:10:20|584.8|582.4|585.19|582.79|585.19|582.79|584.8|582.4|0
1631531430000|2021-09-13 11:10:30|585.38|582.98|585.38|582.98|585.38|582.98|585.38|582.98|0
1631531440000|2021-09-13 11:10:40|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631531450000|2021-09-13 11:10:50|584.99|582.59|585.19|582.79|585.19|582.79|584.99|582.59|0
1631531480000|2021-09-13 11:11:20|584.99|582.59|584.99|582.59|584.99|582.59|584.99|582.59|0
1631531500000|2021-09-13 11:11:40|584.61|582.21|584.8|582.4|584.8|582.4|584.61|582.21|0
1631531520000|2021-09-13 11:12:00|584.99|582.59|584.8|582.4|584.99|582.59|584.8|582.4|0
1631531530000|2021-09-13 11:12:10|584.89|582.49|584.99|582.59|584.99|582.59|584.89|582.49|0
1631531550000|2021-09-13 11:12:30|585.19|582.79|585.19|582.79|585.19|582.79|585.19|582.79|0
1631531560000|2021-09-13 11:12:40|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1631531590000|2021-09-13 11:13:10|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631531610000|2021-09-13 11:13:30|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1631531630000|2021-09-13 11:13:50|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1631531660000|2021-09-13 11:14:20|584.8|582.4|584.8|582.4|584.8|582.4|584.61|582.21|0
1631531670000|2021-09-13 11:14:30|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631531700000|2021-09-13 11:15:00|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1631531710000|2021-09-13 11:15:10|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631531730000|2021-09-13 11:15:30|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1631531740000|2021-09-13 11:15:40|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1631531750000|2021-09-13 11:15:50|585.18|582.78|585.18|582.78|585.18|582.78|584.99|582.59|0
1631531760000|2021-09-13 11:16:00|585.37|582.97|585.37|582.97|585.37|582.97|585.37|582.97|0
1631531780000|2021-09-13 11:16:20|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631531790000|2021-09-13 11:16:30|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631531800000|2021-09-13 11:16:40|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1631531820000|2021-09-13 11:17:00|584.99|582.59|585.27|582.87|585.27|582.87|584.99|582.59|0
1631531830000|2021-09-13 11:17:10|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1631531840000|2021-09-13 11:17:20|585.37|582.97|585.57|583.17|585.57|583.17|585.37|582.97|0
1631531870000|2021-09-13 11:17:50|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1631531880000|2021-09-13 11:18:00|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1631531890000|2021-09-13 11:18:10|585.76|583.36|585.18|582.78|585.76|583.36|585.18|582.78|0
1631531900000|2021-09-13 11:18:20|584.99|582.59|584.99|582.59|585.18|582.78|584.99|582.59|0
1631531910000|2021-09-13 11:18:30|585.18|582.78|585.18|582.78|585.18|582.78|585.18|582.78|0
1631531920000|2021-09-13 11:18:40|584.8|582.4|584.8|582.4|584.8|582.4|584.8|582.4|0
1631531940000|2021-09-13 11:19:00|584.61|582.21|584.8|582.4|584.8|582.4|584.61|582.21|0
1631531950000|2021-09-13 11:19:10|584.99|582.59|584.8|582.4|584.99|582.59|584.8|582.4|0
1631531970000|2021-09-13 11:19:30|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631531980000|2021-09-13 11:19:40|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1631531990000|2021-09-13 11:19:50|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631532000000|2021-09-13 11:20:00|584.42|582.02|584.42|582.02|584.61|582.21|584.42|582.02|0
1631532020000|2021-09-13 11:20:20|584.61|582.21|584.42|582.02|584.61|582.21|584.42|582.02|0
1631532040000|2021-09-13 11:20:40|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532050000|2021-09-13 11:20:50|583.65|581.25|584.23|581.83|584.42|582.02|583.65|581.25|0
1631532060000|2021-09-13 11:21:00|584.42|582.02|584.42|582.02|584.42|582.02|584.32|581.92|0
1631532080000|2021-09-13 11:21:20|584.23|581.83|584.23|581.83|584.23|581.83|584.23|581.83|0
1631532100000|2021-09-13 11:21:40|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1631532110000|2021-09-13 11:21:50|584.61|582.21|584.8|582.4|584.8|582.4|584.61|582.21|0
1631532120000|2021-09-13 11:22:00|584.99|582.59|584.99|582.59|584.99|582.59|584.99|582.59|0
1631532130000|2021-09-13 11:22:10|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631532140000|2021-09-13 11:22:20|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631532150000|2021-09-13 11:22:30|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631532160000|2021-09-13 11:22:40|585.18|582.78|584.99|582.59|585.18|582.78|584.99|582.59|0
1631532170000|2021-09-13 11:22:50|585.37|582.97|585.18|582.78|585.37|582.97|585.18|582.78|0
1631532180000|2021-09-13 11:23:00|584.61|582.21|584.61|582.21|584.61|582.21|584.61|582.21|0
1631532190000|2021-09-13 11:23:10|584.8|582.4|584.99|582.59|584.99|582.59|584.8|582.4|0
1631532200000|2021-09-13 11:23:20|584.8|582.4|584.61|582.21|584.8|582.4|584.61|582.21|0
1631532210000|2021-09-13 11:23:30|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1631532230000|2021-09-13 11:23:50|584.61|582.21|584.22|581.82|584.61|582.21|584.22|581.82|0
1631532250000|2021-09-13 11:24:10|584.42|582.02|584.03|581.63|584.42|582.02|584.03|581.63|0
1631532260000|2021-09-13 11:24:20|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532270000|2021-09-13 11:24:30|584.42|582.02|584.22|581.82|584.42|582.02|584.22|581.82|0
1631532280000|2021-09-13 11:24:40|584.42|582.02|584.22|581.82|584.42|582.02|584.22|581.82|0
1631532290000|2021-09-13 11:24:50|584.42|582.02|584.42|582.02|584.42|582.02|584.22|581.82|0
1631532300000|2021-09-13 11:25:00|584.22|581.82|584.22|581.82|584.41|582.01|584.22|581.82|0
1631532330000|2021-09-13 11:25:30|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532340000|2021-09-13 11:25:40|584.22|581.82|584.03|581.63|584.22|581.82|584.03|581.63|0
1631532350000|2021-09-13 11:25:50|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532370000|2021-09-13 11:26:10|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532400000|2021-09-13 11:26:40|584.22|581.82|584.03|581.63|584.22|581.82|584.03|581.63|0
1631532440000|2021-09-13 11:27:20|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1631532450000|2021-09-13 11:27:30|584.22|581.82|584.22|581.82|584.22|581.82|584.12|581.72|0
1631532460000|2021-09-13 11:27:40|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532470000|2021-09-13 11:27:50|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532490000|2021-09-13 11:28:10|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532510000|2021-09-13 11:28:30|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532520000|2021-09-13 11:28:40|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532550000|2021-09-13 11:29:10|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532560000|2021-09-13 11:29:20|584.03|581.63|584.22|581.82|584.22|581.82|584.03|581.63|0
1631532570000|2021-09-13 11:29:30|584.03|581.63|583.84|581.44|584.03|581.63|583.84|581.44|0
1631532620000|2021-09-13 11:30:20|583.65|581.25|583.84|581.44|583.84|581.44|583.65|581.25|0
1631532650000|2021-09-13 11:30:50|583.65|581.25|583.65|581.25|583.65|581.25|583.65|581.25|0
1631532670000|2021-09-13 11:31:10|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532680000|2021-09-13 11:31:20|584.22|581.82|584.22|581.82|584.22|581.82|584.22|581.82|0
1631532690000|2021-09-13 11:31:30|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1631532700000|2021-09-13 11:31:40|583.84|581.44|583.65|581.25|583.84|581.44|583.65|581.25|0
1631532710000|2021-09-13 11:31:50|583.46|581.06|583.46|581.06|583.46|581.06|583.46|581.06|0
1631532720000|2021-09-13 11:32:00|583.36|580.96|583.46|581.06|583.46|581.06|583.27|580.87|0
1631532730000|2021-09-13 11:32:10|583.27|580.87|583.27|580.87|583.27|580.87|583.27|580.87|0
1631532740000|2021-09-13 11:32:20|583.46|581.06|583.46|581.06|583.46|581.06|583.46|581.06|0
1631532750000|2021-09-13 11:32:30|583.27|580.87|583.27|580.87|583.27|580.87|583.27|580.87|0
1631532770000|2021-09-13 11:32:50|583.17|580.77|583.07|580.67|583.17|580.77|583.07|580.67|0
1631532780000|2021-09-13 11:33:00|582.88|580.48|582.69|580.29|582.88|580.48|582.69|580.29|0
1631532790000|2021-09-13 11:33:10|582.88|580.48|583.07|580.67|583.07|580.67|582.88|580.48|0
1631532800000|2021-09-13 11:33:20|582.88|580.48|583.07|580.67|583.07|580.67|582.88|580.48|0
1631532810000|2021-09-13 11:33:30|583.26|580.86|583.26|580.86|583.26|580.86|583.07|580.67|0
1631532820000|2021-09-13 11:33:40|583.46|581.06|583.46|581.06|583.46|581.06|583.46|581.06|0
1631532830000|2021-09-13 11:33:50|583.26|580.86|583.26|580.86|583.46|581.06|583.26|580.86|0
1631532840000|2021-09-13 11:34:00|583.07|580.67|583.46|581.06|583.46|581.06|583.07|580.67|0
1631532850000|2021-09-13 11:34:10|583.26|580.86|583.26|580.86|583.26|580.86|583.07|580.67|0
1631532870000|2021-09-13 11:34:30|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1631532900000|2021-09-13 11:35:00|582.88|580.48|582.88|580.48|582.88|580.48|582.88|580.48|0
1631532910000|2021-09-13 11:35:10|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1631532940000|2021-09-13 11:35:40|583.26|580.86|583.07|580.67|583.26|580.86|583.07|580.67|0
1631533010000|2021-09-13 11:36:50|582.88|580.48|583.07|580.67|583.07|580.67|582.88|580.48|0
1631533020000|2021-09-13 11:37:00|582.97|580.57|583.07|580.67|583.07|580.67|582.97|580.57|0
1631533040000|2021-09-13 11:37:20|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533050000|2021-09-13 11:37:30|583.26|580.86|583.26|580.86|583.26|580.86|583.07|580.67|0
1631533060000|2021-09-13 11:37:40|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1631533100000|2021-09-13 11:38:20|582.88|580.48|583.07|580.67|583.07|580.67|582.88|580.48|0
1631533130000|2021-09-13 11:38:50|582.88|580.48|583.07|580.67|583.07|580.67|582.88|580.48|0
1631533140000|2021-09-13 11:39:00|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1631533150000|2021-09-13 11:39:10|583.07|580.67|583.26|580.86|583.26|580.86|583.07|580.67|0
1631533220000|2021-09-13 11:40:20|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1631533230000|2021-09-13 11:40:30|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1631533260000|2021-09-13 11:41:00|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1631533300000|2021-09-13 11:41:40|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533310000|2021-09-13 11:41:50|583.07|580.67|583.26|580.86|583.26|580.86|583.07|580.67|0
1631533320000|2021-09-13 11:42:00|583.07|580.67|583.26|580.86|583.26|580.86|583.07|580.67|0
1631533400000|2021-09-13 11:43:20|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533410000|2021-09-13 11:43:30|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533440000|2021-09-13 11:44:00|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1631533450000|2021-09-13 11:44:10|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533480000|2021-09-13 11:44:40|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533490000|2021-09-13 11:44:50|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533500000|2021-09-13 11:45:00|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1631533520000|2021-09-13 11:45:20|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533530000|2021-09-13 11:45:30|583.54|581.14|583.45|581.05|583.54|581.14|583.45|581.05|0
1631533560000|2021-09-13 11:46:00|583.26|580.86|583.45|581.05|583.45|581.05|583.26|580.86|0
1631533570000|2021-09-13 11:46:10|583.26|580.86|583.45|581.05|583.45|581.05|583.26|580.86|0
1631533590000|2021-09-13 11:46:30|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1631533600000|2021-09-13 11:46:40|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533610000|2021-09-13 11:46:50|583.26|580.86|583.45|581.05|583.45|581.05|583.26|580.86|0
1631533640000|2021-09-13 11:47:20|583.26|580.86|583.45|581.05|583.45|581.05|583.26|580.86|0
1631533670000|2021-09-13 11:47:50|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533680000|2021-09-13 11:48:00|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533740000|2021-09-13 11:49:00|583.26|580.86|583.45|581.05|583.45|581.05|583.26|580.86|0
1631533810000|2021-09-13 11:50:10|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1631533820000|2021-09-13 11:50:20|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1631533830000|2021-09-13 11:50:30|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1631533870000|2021-09-13 11:51:10|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631533880000|2021-09-13 11:51:20|584.02|581.62|584.02|581.62|584.02|581.62|584.02|581.62|0
1631533890000|2021-09-13 11:51:30|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1631533900000|2021-09-13 11:51:40|584.02|581.62|584.02|581.62|584.02|581.62|584.02|581.62|0
1631533930000|2021-09-13 11:52:10|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1631533940000|2021-09-13 11:52:20|584.02|581.62|584.02|581.62|584.02|581.62|584.02|581.62|0
1631533950000|2021-09-13 11:52:30|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534080000|2021-09-13 11:54:40|583.73|581.33|583.83|581.43|583.83|581.43|583.73|581.33|0
1631534180000|2021-09-13 11:56:20|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1631534210000|2021-09-13 11:56:50|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534230000|2021-09-13 11:57:10|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1631534240000|2021-09-13 11:57:20|583.83|581.43|583.64|581.24|583.83|581.43|583.64|581.24|0
1631534250000|2021-09-13 11:57:30|583.73|581.33|583.64|581.24|583.83|581.43|583.64|581.24|0
1631534320000|2021-09-13 11:58:40|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534350000|2021-09-13 11:59:10|584.02|581.62|583.83|581.43|584.02|581.62|583.83|581.43|0
1631534360000|2021-09-13 11:59:20|584.02|581.62|584.02|581.62|584.02|581.62|584.02|581.62|0
1631534370000|2021-09-13 11:59:30|584.21|581.81|584.21|581.81|584.21|581.81|584.21|581.81|0
1631534380000|2021-09-13 11:59:40|584.4|582|584.4|582|584.4|582|584.4|582|0
1631534410000|2021-09-13 12:00:10|584.21|581.81|584.02|581.62|584.21|581.81|584.02|581.62|0
1631534430000|2021-09-13 12:00:30|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534440000|2021-09-13 12:00:40|584.02|581.62|584.02|581.62|584.02|581.62|584.02|581.62|0
1631534470000|2021-09-13 12:01:10|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534490000|2021-09-13 12:01:30|583.63|581.23|583.63|581.23|583.63|581.23|583.63|581.23|0
1631534500000|2021-09-13 12:01:40|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1631534520000|2021-09-13 12:02:00|584.21|581.81|584.4|582|584.4|582|584.21|581.81|0
1631534530000|2021-09-13 12:02:10|584.21|581.81|584.59|582.19|584.59|582.19|584.21|581.81|0
1631534540000|2021-09-13 12:02:20|584.4|582|584.59|582.19|584.59|582.19|584.4|582|0
1631534550000|2021-09-13 12:02:30|584.78|582.38|584.78|582.38|584.97|582.57|584.78|582.38|0
1631534560000|2021-09-13 12:02:40|584.97|582.57|584.97|582.57|584.97|582.57|584.78|582.38|0
1631534570000|2021-09-13 12:02:50|585.16|582.76|584.97|582.57|585.16|582.76|584.97|582.57|0
1631534580000|2021-09-13 12:03:00|584.78|582.38|584.78|582.38|584.78|582.38|584.78|582.38|0
1631534600000|2021-09-13 12:03:20|584.97|582.57|584.78|582.38|584.97|582.57|584.78|582.38|0
1631534610000|2021-09-13 12:03:30|584.59|582.19|584.4|582|584.59|582.19|584.4|582|0
1631534620000|2021-09-13 12:03:40|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1631534640000|2021-09-13 12:04:00|584.78|582.38|584.78|582.38|584.78|582.38|584.78|582.38|0
1631534650000|2021-09-13 12:04:10|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1631534660000|2021-09-13 12:04:20|584.78|582.38|584.78|582.38|584.78|582.38|584.59|582.19|0
1631534670000|2021-09-13 12:04:30|584.59|582.19|584.97|582.57|584.97|582.57|584.59|582.19|0
1631534700000|2021-09-13 12:05:00|585.16|582.76|584.97|582.57|585.16|582.76|584.97|582.57|0
1631534740000|2021-09-13 12:05:40|585.16|582.76|585.16|582.76|585.16|582.76|585.16|582.76|0
1631534750000|2021-09-13 12:05:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631534760000|2021-09-13 12:06:00|585.16|582.76|585.35|582.95|585.35|582.95|585.16|582.76|0
1631534770000|2021-09-13 12:06:10|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631534790000|2021-09-13 12:06:30|585.73|583.33|585.54|583.14|585.73|583.33|585.54|583.14|0
1631534810000|2021-09-13 12:06:50|585.35|582.95|585.54|583.14|585.54|583.14|585.35|582.95|0
1631534820000|2021-09-13 12:07:00|585.73|583.33|585.54|583.14|585.73|583.33|585.54|583.14|0
1631534850000|2021-09-13 12:07:30|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631534900000|2021-09-13 12:08:20|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631534930000|2021-09-13 12:08:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631534940000|2021-09-13 12:09:00|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631534950000|2021-09-13 12:09:10|585.73|583.33|585.54|583.14|585.73|583.33|585.54|583.14|0
1631534960000|2021-09-13 12:09:20|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631534970000|2021-09-13 12:09:30|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631534990000|2021-09-13 12:09:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631535000000|2021-09-13 12:10:00|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1631535010000|2021-09-13 12:10:10|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1631535020000|2021-09-13 12:10:20|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1631535030000|2021-09-13 12:10:30|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1631535060000|2021-09-13 12:11:00|585.92|583.52|585.73|583.33|585.92|583.52|585.73|583.33|0
1631535100000|2021-09-13 12:11:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631535110000|2021-09-13 12:11:50|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631535120000|2021-09-13 12:12:00|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631535180000|2021-09-13 12:13:00|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631535200000|2021-09-13 12:13:20|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631535210000|2021-09-13 12:13:30|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631535220000|2021-09-13 12:13:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631535230000|2021-09-13 12:13:50|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631535240000|2021-09-13 12:14:00|585.54|583.14|585.73|583.33|585.73|583.33|585.54|583.14|0
1631535270000|2021-09-13 12:14:30|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631535300000|2021-09-13 12:15:00|586.11|583.71|586.11|583.71|586.11|583.71|585.92|583.52|0
1631535310000|2021-09-13 12:15:10|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1631535320000|2021-09-13 12:15:20|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1631535330000|2021-09-13 12:15:30|586.21|583.81|586.3|583.9|586.3|583.9|586.21|583.81|0
1631535360000|2021-09-13 12:16:00|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1631535380000|2021-09-13 12:16:20|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631535450000|2021-09-13 12:17:30|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631535460000|2021-09-13 12:17:40|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631535470000|2021-09-13 12:17:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631535490000|2021-09-13 12:18:10|585.16|582.76|585.16|582.76|585.16|582.76|585.16|582.76|0
1631535500000|2021-09-13 12:18:20|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631535530000|2021-09-13 12:18:50|585.16|582.76|585.35|582.95|585.35|582.95|585.16|582.76|0
1631535540000|2021-09-13 12:19:00|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631535560000|2021-09-13 12:19:20|585.35|582.95|585.54|583.14|585.54|583.14|585.35|582.95|0
1631535630000|2021-09-13 12:20:30|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631535640000|2021-09-13 12:20:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631535650000|2021-09-13 12:20:50|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631535660000|2021-09-13 12:21:00|585.25|582.85|585.25|582.85|585.35|582.95|585.15|582.75|0
1631535670000|2021-09-13 12:21:10|585.35|582.95|585.35|582.95|585.35|582.95|585.35|582.95|0
1631535730000|2021-09-13 12:22:10|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631535740000|2021-09-13 12:22:20|585.35|582.95|585.15|582.75|585.35|582.95|585.15|582.75|0
1631535810000|2021-09-13 12:23:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631535820000|2021-09-13 12:23:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631535830000|2021-09-13 12:23:50|585.34|582.94|585.15|582.75|585.34|582.94|585.15|582.75|0
1631535890000|2021-09-13 12:24:50|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631535900000|2021-09-13 12:25:00|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1631535930000|2021-09-13 12:25:30|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631535940000|2021-09-13 12:25:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631535960000|2021-09-13 12:26:00|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631535970000|2021-09-13 12:26:10|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631536050000|2021-09-13 12:27:30|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631536060000|2021-09-13 12:27:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536070000|2021-09-13 12:27:50|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631536080000|2021-09-13 12:28:00|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631536090000|2021-09-13 12:28:10|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536130000|2021-09-13 12:28:50|585.15|582.75|585.15|582.75|585.34|582.94|585.15|582.75|0
1631536140000|2021-09-13 12:29:00|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631536150000|2021-09-13 12:29:10|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631536160000|2021-09-13 12:29:20|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631536180000|2021-09-13 12:29:40|585.15|582.75|585.53|583.13|585.72|583.32|585.15|582.75|0
1631536190000|2021-09-13 12:29:50|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631536200000|2021-09-13 12:30:00|585.92|583.52|585.72|583.32|585.92|583.52|585.72|583.32|0
1631536220000|2021-09-13 12:30:20|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631536240000|2021-09-13 12:30:40|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1631536250000|2021-09-13 12:30:50|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631536260000|2021-09-13 12:31:00|586.11|583.71|585.92|583.52|586.11|583.71|585.92|583.52|0
1631536300000|2021-09-13 12:31:40|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631536310000|2021-09-13 12:31:50|585.72|583.32|586.11|583.71|586.11|583.71|585.72|583.32|0
1631536330000|2021-09-13 12:32:10|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1631536340000|2021-09-13 12:32:20|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1631536350000|2021-09-13 12:32:30|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1631536370000|2021-09-13 12:32:50|586.11|583.71|585.91|583.51|586.11|583.71|585.91|583.51|0
1631536380000|2021-09-13 12:33:00|586.11|583.71|585.91|583.51|586.11|583.71|585.91|583.51|0
1631536430000|2021-09-13 12:33:50|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631536440000|2021-09-13 12:34:00|585.53|583.13|585.53|583.13|585.72|583.32|585.53|583.13|0
1631536450000|2021-09-13 12:34:10|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536460000|2021-09-13 12:34:20|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1631536480000|2021-09-13 12:34:40|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631536500000|2021-09-13 12:35:00|584.96|582.56|585.34|582.94|585.34|582.94|584.96|582.56|0
1631536510000|2021-09-13 12:35:10|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631536530000|2021-09-13 12:35:30|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1631536540000|2021-09-13 12:35:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536570000|2021-09-13 12:36:10|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1631536600000|2021-09-13 12:36:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536620000|2021-09-13 12:37:00|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631536630000|2021-09-13 12:37:10|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631536660000|2021-09-13 12:37:40|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631536700000|2021-09-13 12:38:20|585.15|582.75|584.76|582.36|585.15|582.75|584.76|582.36|0
1631536710000|2021-09-13 12:38:30|584.57|582.17|584.19|581.79|584.57|582.17|584.19|581.79|0
1631536720000|2021-09-13 12:38:40|584.38|581.98|584.96|582.56|584.96|582.56|584.38|581.98|0
1631536730000|2021-09-13 12:38:50|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1631536750000|2021-09-13 12:39:10|584.57|582.17|584.76|582.36|584.76|582.36|584.57|582.17|0
1631536760000|2021-09-13 12:39:20|584.57|582.17|584.76|582.36|584.76|582.36|584.57|582.17|0
1631536770000|2021-09-13 12:39:30|584.66|582.26|584.57|582.17|584.76|582.36|584.57|582.17|0
1631536800000|2021-09-13 12:40:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1631536810000|2021-09-13 12:40:10|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1631536820000|2021-09-13 12:40:20|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1631536830000|2021-09-13 12:40:30|584.95|582.55|584.76|582.36|584.95|582.55|584.57|582.17|0
1631536850000|2021-09-13 12:40:50|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1631536860000|2021-09-13 12:41:00|584.76|582.36|584.76|582.36|584.76|582.36|584.76|582.36|0
1631536870000|2021-09-13 12:41:10|584.57|582.17|584.57|582.17|584.57|582.17|584.38|581.98|0
1631536880000|2021-09-13 12:41:20|584.76|582.36|584.66|582.26|584.76|582.36|584.66|582.26|0
1631536890000|2021-09-13 12:41:30|584.57|582.17|584.95|582.55|584.95|582.55|584.57|582.17|0
1631536900000|2021-09-13 12:41:40|584.76|582.36|584.76|582.36|584.95|582.55|584.76|582.36|0
1631536910000|2021-09-13 12:41:50|584.95|582.55|584.95|582.55|584.95|582.55|584.95|582.55|0
1631536920000|2021-09-13 12:42:00|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631536940000|2021-09-13 12:42:20|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1631536960000|2021-09-13 12:42:40|585.15|582.75|585.34|582.94|585.34|582.94|585.15|582.75|0
1631536970000|2021-09-13 12:42:50|585.91|583.51|585.72|583.32|585.91|583.51|585.72|583.32|0
1631536980000|2021-09-13 12:43:00|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631537020000|2021-09-13 12:43:40|586|583.6|585.91|583.51|586|583.6|585.91|583.51|0
1631537030000|2021-09-13 12:43:50|586|583.6|586|583.6|586|583.6|586|583.6|0
1631537040000|2021-09-13 12:44:00|585.91|583.51|586.1|583.7|586.1|583.7|585.91|583.51|0
1631537050000|2021-09-13 12:44:10|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1631537070000|2021-09-13 12:44:30|586.48|584.08|586.67|584.27|586.67|584.27|586.48|584.08|0
1631537090000|2021-09-13 12:44:50|586.87|584.47|586.67|584.27|586.87|584.47|586.67|584.27|0
1631537100000|2021-09-13 12:45:00|586.29|583.89|586.48|584.08|586.48|584.08|586.29|583.89|0
1631537110000|2021-09-13 12:45:10|586.67|584.27|586.67|584.27|586.67|584.27|586.67|584.27|0
1631537120000|2021-09-13 12:45:20|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1631537130000|2021-09-13 12:45:30|587.06|584.66|587.06|584.66|587.06|584.66|586.87|584.47|0
1631537140000|2021-09-13 12:45:40|587.44|585.04|587.44|585.04|587.63|585.23|587.44|585.04|0
1631537150000|2021-09-13 12:45:50|587.63|585.23|587.44|585.04|587.63|585.23|587.44|585.04|0
1631537160000|2021-09-13 12:46:00|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1631537170000|2021-09-13 12:46:10|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1631537180000|2021-09-13 12:46:20|587.15|584.75|587.25|584.85|587.25|584.85|587.06|584.66|0
1631537190000|2021-09-13 12:46:30|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1631537200000|2021-09-13 12:46:40|586.87|584.47|587.06|584.66|587.06|584.66|586.87|584.47|0
1631537210000|2021-09-13 12:46:50|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1631537220000|2021-09-13 12:47:00|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1631537230000|2021-09-13 12:47:10|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1631537240000|2021-09-13 12:47:20|586.86|584.46|586.86|584.46|586.86|584.46|586.86|584.46|0
1631537270000|2021-09-13 12:47:50|587.25|584.85|587.06|584.66|587.25|584.85|587.06|584.66|0
1631537280000|2021-09-13 12:48:00|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1631537310000|2021-09-13 12:48:30|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1631537320000|2021-09-13 12:48:40|587.25|584.85|587.25|584.85|587.44|585.04|587.25|584.85|0
1631537330000|2021-09-13 12:48:50|587.44|585.04|587.44|585.04|587.44|585.04|587.25|584.85|0
1631537350000|2021-09-13 12:49:10|587.25|584.85|587.25|584.85|587.25|584.85|587.25|584.85|0
1631537370000|2021-09-13 12:49:30|587.44|585.04|587.63|585.23|587.63|585.23|587.44|585.04|0
1631537380000|2021-09-13 12:49:40|587.82|585.42|587.63|585.23|587.82|585.42|587.63|585.23|0
1631537390000|2021-09-13 12:49:50|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631537410000|2021-09-13 12:50:10|588.01|585.61|587.82|585.42|588.01|585.61|587.82|585.42|0
1631537420000|2021-09-13 12:50:20|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537440000|2021-09-13 12:50:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537450000|2021-09-13 12:50:50|588.4|586|588.4|586|588.4|586|588.4|586|0
1631537460000|2021-09-13 12:51:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537470000|2021-09-13 12:51:10|588.01|585.61|588.01|585.61|588.2|585.8|588.01|585.61|0
1631537480000|2021-09-13 12:51:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537490000|2021-09-13 12:51:30|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537500000|2021-09-13 12:51:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537510000|2021-09-13 12:51:50|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537520000|2021-09-13 12:52:00|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1631537530000|2021-09-13 12:52:10|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631537540000|2021-09-13 12:52:20|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537550000|2021-09-13 12:52:30|587.82|585.42|587.63|585.23|587.82|585.42|587.63|585.23|0
1631537560000|2021-09-13 12:52:40|587.44|585.04|587.63|585.23|587.63|585.23|587.44|585.04|0
1631537590000|2021-09-13 12:53:10|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1631537600000|2021-09-13 12:53:20|587.63|585.23|587.63|585.23|587.63|585.23|587.44|585.04|0
1631537610000|2021-09-13 12:53:30|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1631537620000|2021-09-13 12:53:40|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1631537650000|2021-09-13 12:54:10|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631537660000|2021-09-13 12:54:20|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1631537680000|2021-09-13 12:54:40|587.44|585.04|587.44|585.04|587.44|585.04|587.44|585.04|0
1631537690000|2021-09-13 12:54:50|587.63|585.23|587.63|585.23|587.63|585.23|587.63|585.23|0
1631537740000|2021-09-13 12:55:40|587.44|585.04|588.2|585.8|588.2|585.8|587.44|585.04|0
1631537750000|2021-09-13 12:55:50|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537800000|2021-09-13 12:56:40|588.2|585.8|588.01|585.61|588.2|585.8|588.01|585.61|0
1631537830000|2021-09-13 12:57:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537840000|2021-09-13 12:57:20|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537870000|2021-09-13 12:57:50|587.82|585.42|588.01|585.61|588.01|585.61|587.82|585.42|0
1631537880000|2021-09-13 12:58:00|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537910000|2021-09-13 12:58:30|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631537920000|2021-09-13 12:58:40|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631537940000|2021-09-13 12:59:00|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631538000000|2021-09-13 13:00:00|588.2|585.8|588.39|585.99|588.39|585.99|588.2|585.8|0
1631538010000|2021-09-13 13:00:10|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631538040000|2021-09-13 13:00:40|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1631538050000|2021-09-13 13:00:50|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1631538100000|2021-09-13 13:01:40|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631538120000|2021-09-13 13:02:00|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631538130000|2021-09-13 13:02:10|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631538140000|2021-09-13 13:02:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631538150000|2021-09-13 13:02:30|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631538160000|2021-09-13 13:02:40|587.82|585.42|588.39|585.99|588.39|585.99|587.82|585.42|0
1631538170000|2021-09-13 13:02:50|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631538180000|2021-09-13 13:03:00|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631538190000|2021-09-13 13:03:10|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1631538210000|2021-09-13 13:03:30|587.62|585.22|587.82|585.42|587.82|585.42|587.62|585.22|0
1631538220000|2021-09-13 13:03:40|588.01|585.61|588.01|585.61|588.01|585.61|588.01|585.61|0
1631538260000|2021-09-13 13:04:20|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1631538270000|2021-09-13 13:04:30|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631538280000|2021-09-13 13:04:40|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1631538290000|2021-09-13 13:04:50|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1631538320000|2021-09-13 13:05:20|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1631538330000|2021-09-13 13:05:30|589.16|586.76|588.96|586.56|589.16|586.76|588.96|586.56|0
1631538340000|2021-09-13 13:05:40|589.16|586.76|589.35|586.95|589.54|587.14|589.16|586.76|0
1631538350000|2021-09-13 13:05:50|589.16|586.76|588.96|586.56|589.16|586.76|588.96|586.56|0
1631538360000|2021-09-13 13:06:00|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1631538370000|2021-09-13 13:06:10|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1631538380000|2021-09-13 13:06:20|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1631538400000|2021-09-13 13:06:40|588.96|586.56|588.77|586.37|588.96|586.56|588.77|586.37|0
1631538410000|2021-09-13 13:06:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1631538420000|2021-09-13 13:07:00|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1631538440000|2021-09-13 13:07:20|588.77|586.37|588.96|586.56|588.96|586.56|588.77|586.37|0
1631538460000|2021-09-13 13:07:40|589.16|586.76|589.15|586.75|589.16|586.76|589.15|586.75|0
1631538470000|2021-09-13 13:07:50|589.35|586.95|589.15|586.75|589.35|586.95|589.15|586.75|0
1631538480000|2021-09-13 13:08:00|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1631538530000|2021-09-13 13:08:50|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1631538550000|2021-09-13 13:09:10|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1631538560000|2021-09-13 13:09:20|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1631538570000|2021-09-13 13:09:30|589.54|587.14|589.73|587.33|589.73|587.33|589.54|587.14|0
1631538590000|2021-09-13 13:09:50|589.63|587.23|589.54|587.14|589.63|587.23|589.54|587.14|0
1631538600000|2021-09-13 13:10:00|589.35|586.95|589.73|587.33|589.73|587.33|589.35|586.95|0
1631538610000|2021-09-13 13:10:10|589.92|587.52|589.92|587.52|589.92|587.52|589.92|587.52|0
1631538620000|2021-09-13 13:10:20|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1631538630000|2021-09-13 13:10:30|589.35|586.95|589.54|587.14|589.54|587.14|589.35|586.95|0
1631538640000|2021-09-13 13:10:40|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1631538650000|2021-09-13 13:10:50|589.54|587.14|589.73|587.33|589.73|587.33|589.54|587.14|0
1631538670000|2021-09-13 13:11:10|589.63|587.23|589.63|587.23|589.63|587.23|589.63|587.23|0
1631538680000|2021-09-13 13:11:20|589.73|587.33|589.54|587.14|589.73|587.33|589.54|587.14|0
1631538690000|2021-09-13 13:11:30|589.35|586.95|589.35|586.95|589.35|586.95|589.35|586.95|0
1631538700000|2021-09-13 13:11:40|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1631538760000|2021-09-13 13:12:40|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1631538770000|2021-09-13 13:12:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1631538780000|2021-09-13 13:13:00|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1631538820000|2021-09-13 13:13:40|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631538830000|2021-09-13 13:13:50|588.58|586.18|588.39|585.99|588.58|586.18|588.39|585.99|0
1631538840000|2021-09-13 13:14:00|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1631538860000|2021-09-13 13:14:20|588.39|585.99|588.39|585.99|588.39|585.99|588.39|585.99|0
1631538880000|2021-09-13 13:14:40|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1631538890000|2021-09-13 13:14:50|588.39|585.99|588.19|585.79|588.39|585.99|588.19|585.79|0
1631538900000|2021-09-13 13:15:00|588.39|585.99|588.38|585.98|588.39|585.99|588.38|585.98|0
1631538910000|2021-09-13 13:15:10|588.58|586.18|588.38|585.98|588.58|586.18|588.38|585.98|0
1631538920000|2021-09-13 13:15:20|588.58|586.18|588.58|586.18|588.77|586.37|588.58|586.18|0
1631538930000|2021-09-13 13:15:30|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1631538940000|2021-09-13 13:15:40|588.77|586.37|588.38|585.98|588.77|586.37|588.38|585.98|0
1631538960000|2021-09-13 13:16:00|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1631538970000|2021-09-13 13:16:10|588.77|586.37|588.58|586.18|588.77|586.37|588.58|586.18|0
1631538980000|2021-09-13 13:16:20|588.38|585.98|588.38|585.98|588.38|585.98|588.38|585.98|0
1631538990000|2021-09-13 13:16:30|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1631539010000|2021-09-13 13:16:50|588.38|585.98|588.58|586.18|588.58|586.18|588.38|585.98|0
1631539040000|2021-09-13 13:17:20|588.77|586.37|588.77|586.37|588.77|586.37|588.77|586.37|0
1631539050000|2021-09-13 13:17:30|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1631539070000|2021-09-13 13:17:50|588.58|586.18|588.77|586.37|588.77|586.37|588.58|586.18|0
1631539080000|2021-09-13 13:18:00|588.96|586.56|588.58|586.18|588.96|586.56|588.58|586.18|0
1631539090000|2021-09-13 13:18:10|588.38|585.98|588.19|585.79|588.38|585.98|588.19|585.79|0
1631539100000|2021-09-13 13:18:20|588|585.6|588|585.6|588|585.6|587.81|585.41|0
1631539110000|2021-09-13 13:18:30|587.81|585.41|586.47|584.07|587.81|585.41|586.47|584.07|0
1631539120000|2021-09-13 13:18:40|586.66|584.26|587.04|584.64|587.04|584.64|586.66|584.26|0
1631539130000|2021-09-13 13:18:50|586.85|584.45|587.04|584.64|587.04|584.64|586.85|584.45|0
1631539140000|2021-09-13 13:19:00|587.23|584.83|587.33|584.93|587.33|584.93|587.23|584.83|0
1631539150000|2021-09-13 13:19:10|587.23|584.83|587.04|584.64|587.23|584.83|587.04|584.64|0
1631539160000|2021-09-13 13:19:20|586.85|584.45|586.28|583.88|586.85|584.45|586.28|583.88|0
1631539170000|2021-09-13 13:19:30|586.47|584.07|586.47|584.07|586.47|584.07|586.47|584.07|0
1631539180000|2021-09-13 13:19:40|586.28|583.88|586.66|584.26|586.66|584.26|586.28|583.88|0
1631539190000|2021-09-13 13:19:50|586.85|584.45|587.23|584.83|587.23|584.83|586.85|584.45|0
1631539200000|2021-09-13 13:20:00|587.04|584.64|587.04|584.64|587.04|584.64|587.04|584.64|0
1631539230000|2021-09-13 13:20:30|587.23|584.83|587.23|584.83|587.23|584.83|587.23|584.83|0
1631539240000|2021-09-13 13:20:40|587.42|585.02|588.38|585.98|588.38|585.98|587.42|585.02|0
1631539250000|2021-09-13 13:20:50|589.15|586.75|588.96|586.56|589.34|586.94|588.96|586.56|0
1631539260000|2021-09-13 13:21:00|589.34|586.94|589.53|587.13|589.53|587.13|589.34|586.94|0
1631539270000|2021-09-13 13:21:10|589.34|586.94|589.53|587.13|589.53|587.13|589.34|586.94|0
1631539290000|2021-09-13 13:21:30|589.92|587.52|589.72|587.32|589.92|587.52|589.72|587.32|0
1631539300000|2021-09-13 13:21:40|589.92|587.52|589.15|586.75|589.92|587.52|589.15|586.75|0
1631539310000|2021-09-13 13:21:50|589.34|586.94|589.34|586.94|589.34|586.94|589.15|586.75|0
1631539320000|2021-09-13 13:22:00|589.15|586.75|589.34|586.94|589.34|586.94|589.15|586.75|0
1631539340000|2021-09-13 13:22:20|589.53|587.13|589.34|586.94|589.53|587.13|589.34|586.94|0
1631539360000|2021-09-13 13:22:40|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1631539380000|2021-09-13 13:23:00|589.34|586.94|589.34|586.94|589.34|586.94|589.34|586.94|0
1631539400000|2021-09-13 13:23:20|589.53|587.13|589.53|587.13|589.53|587.13|589.53|587.13|0
1631539440000|2021-09-13 13:24:00|589.72|587.32|589.72|587.32|589.72|587.32|589.72|587.32|0
1631539460000|2021-09-13 13:24:20|589.91|587.51|589.91|587.51|590.11|587.71|589.91|587.51|0
1631539480000|2021-09-13 13:24:40|589.72|587.32|589.91|587.51|589.91|587.51|589.72|587.32|0
1631539500000|2021-09-13 13:25:00|589.53|587.13|589.53|587.13|589.53|587.13|589.53|587.13|0
1631539510000|2021-09-13 13:25:10|589.34|586.94|589.53|587.13|589.53|587.13|589.34|586.94|0
1631539520000|2021-09-13 13:25:20|589.72|587.32|589.91|587.51|589.91|587.51|589.72|587.32|0
1631539530000|2021-09-13 13:25:30|590.11|587.71|590.3|587.9|590.49|588.09|590.11|587.71|0
1631539540000|2021-09-13 13:25:40|590.49|588.09|590.3|587.9|590.49|588.09|590.3|587.9|0
1631539550000|2021-09-13 13:25:50|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1631539560000|2021-09-13 13:26:00|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1631539570000|2021-09-13 13:26:10|589.72|587.32|589.91|587.51|590.11|587.71|589.72|587.32|0
1631539590000|2021-09-13 13:26:30|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1631539600000|2021-09-13 13:26:40|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1631539610000|2021-09-13 13:26:50|590.11|587.71|589.91|587.51|590.11|587.71|589.91|587.51|0
1631539620000|2021-09-13 13:27:00|590.11|587.71|589.91|587.51|590.3|587.9|589.91|587.51|0
1631539640000|2021-09-13 13:27:20|590.11|587.71|590.11|587.71|590.11|587.71|590.11|587.71|0
1631539650000|2021-09-13 13:27:30|590.49|588.09|590.68|588.28|590.68|588.28|590.49|588.09|0
1631539660000|2021-09-13 13:27:40|590.49|588.09|590.49|588.09|590.49|588.09|590.3|587.9|0
1631539670000|2021-09-13 13:27:50|590.3|587.9|590.49|588.09|590.49|588.09|590.3|587.9|0
1631539680000|2021-09-13 13:28:00|590.3|587.9|590.49|588.09|590.49|588.09|590.3|587.9|0
1631539690000|2021-09-13 13:28:10|590.3|587.9|590.49|588.09|590.49|588.09|590.3|587.9|0
1631539700000|2021-09-13 13:28:20|590.3|587.9|590.1|587.7|590.3|587.9|589.91|587.51|0
1631539720000|2021-09-13 13:28:40|590.3|587.9|590.3|587.9|590.3|587.9|590.3|587.9|0
1631539730000|2021-09-13 13:28:50|590.49|588.09|590.3|587.9|590.49|588.09|590.3|587.9|0
1631539740000|2021-09-13 13:29:00|590.1|587.7|590.3|587.9|590.3|587.9|590.1|587.7|0
1631539750000|2021-09-13 13:29:10|590.68|588.28|590.68|588.28|590.68|588.28|590.68|588.28|0
1631539760000|2021-09-13 13:29:20|590.87|588.47|590.87|588.47|590.87|588.47|590.87|588.47|0
1631539770000|2021-09-13 13:29:30|590.68|588.28|590.68|588.28|590.87|588.47|590.49|588.09|0
1631539780000|2021-09-13 13:29:40|590.49|588.09|590.49|588.09|590.49|588.09|590.49|588.09|0
1631539790000|2021-09-13 13:29:50|590.3|587.9|590.1|587.7|590.3|587.9|590.1|587.7|0
1631539800000|2021-09-13 13:30:00|590.3|587.9|591.06|588.66|591.06|588.66|590.3|587.9|0
1631539810000|2021-09-13 13:30:10|591.64|589.24|590.87|588.47|591.83|589.43|590.87|588.47|0
1631539820000|2021-09-13 13:30:20|590.49|588.09|590.87|588.47|590.87|588.47|590.49|588.09|0
1631539830000|2021-09-13 13:30:30|590.49|588.09|590.3|587.9|590.68|588.28|590.3|587.9|0
1631539840000|2021-09-13 13:30:40|590.68|588.28|591.26|588.86|591.26|588.86|590.68|588.28|0
1631539850000|2021-09-13 13:30:50|591.06|588.66|590.87|588.47|591.06|588.66|590.49|588.09|0
1631539860000|2021-09-13 13:31:00|591.06|588.66|589.34|586.94|591.06|588.66|589.34|586.94|0
1631539870000|2021-09-13 13:31:10|589.53|587.13|589.53|587.13|589.91|587.51|589.53|587.13|0
1631539880000|2021-09-13 13:31:20|589.34|586.94|588.95|586.55|589.34|586.94|588.95|586.55|0
1631539890000|2021-09-13 13:31:30|588.38|585.98|588.57|586.17|588.95|586.55|588.38|585.98|0
1631539900000|2021-09-13 13:31:40|588.76|586.36|589.53|587.13|589.53|587.13|588.76|586.36|0
1631539910000|2021-09-13 13:31:50|589.72|587.32|589.72|587.32|589.91|587.51|589.72|587.32|0
1631539920000|2021-09-13 13:32:00|589.91|587.51|589.91|587.51|590.1|587.7|589.91|587.51|0
1631539930000|2021-09-13 13:32:10|590.1|587.7|590.1|587.7|590.49|588.09|590.1|587.7|0
1631539940000|2021-09-13 13:32:20|591.06|588.66|591.06|588.66|591.25|588.85|591.06|588.66|0
1631539950000|2021-09-13 13:32:30|591.25|588.85|591.45|589.05|591.45|589.05|591.25|588.85|0
1631539960000|2021-09-13 13:32:40|590.87|588.47|591.06|588.66|591.06|588.66|590.87|588.47|0
1631539970000|2021-09-13 13:32:50|591.25|588.85|591.25|588.85|591.25|588.85|591.06|588.66|0
1631539980000|2021-09-13 13:33:00|591.06|588.66|591.45|589.05|591.45|589.05|591.06|588.66|0
1631539990000|2021-09-13 13:33:10|591.64|589.24|590.68|588.28|591.64|589.24|590.68|588.28|0
1631540000000|2021-09-13 13:33:20|590.49|588.09|590.49|588.09|590.49|588.09|590.49|588.09|0
1631540010000|2021-09-13 13:33:30|589.91|587.51|588.95|586.55|589.91|587.51|588.76|586.36|0
1631540020000|2021-09-13 13:33:40|589.14|586.74|588.38|585.98|589.14|586.74|588.38|585.98|0
1631540030000|2021-09-13 13:33:50|588.19|585.79|587.99|585.59|588.38|585.98|587.99|585.59|0
1631540040000|2021-09-13 13:34:00|587.61|585.21|588.38|585.98|588.38|585.98|587.61|585.21|0
1631540050000|2021-09-13 13:34:10|588.57|586.17|588.18|585.78|588.57|586.17|588.18|585.78|0
1631540060000|2021-09-13 13:34:20|588.38|585.98|587.42|585.02|588.38|585.98|587.42|585.02|0
1631540070000|2021-09-13 13:34:30|587.23|584.83|587.04|584.64|587.23|584.83|587.04|584.64|0
1631540080000|2021-09-13 13:34:40|586.84|584.44|587.04|584.64|587.04|584.64|586.65|584.25|0
1631540090000|2021-09-13 13:34:50|586.84|584.44|587.04|584.64|587.04|584.64|586.84|584.44|0
1631540100000|2021-09-13 13:35:00|587.23|584.83|587.23|584.83|587.23|584.83|586.84|584.44|0
1631540110000|2021-09-13 13:35:10|586.84|584.44|587.04|584.64|587.04|584.64|586.84|584.44|0
1631540120000|2021-09-13 13:35:20|586.84|584.44|587.23|584.83|587.42|585.02|586.84|584.44|0
1631540130000|2021-09-13 13:35:30|587.61|585.21|588.18|585.78|588.18|585.78|587.61|585.21|0
1631540140000|2021-09-13 13:35:40|587.99|585.59|586.84|584.44|587.99|585.59|586.84|584.44|0
1631540150000|2021-09-13 13:35:50|586.46|584.06|585.89|583.49|586.65|584.25|585.89|583.49|0
1631540160000|2021-09-13 13:36:00|585.12|582.72|585.31|582.91|585.31|582.91|584.93|582.53|0
1631540170000|2021-09-13 13:36:10|585.5|583.1|586.27|583.87|586.27|583.87|585.5|583.1|0
1631540180000|2021-09-13 13:36:20|586.74|584.34|586.46|584.06|586.74|584.34|586.46|584.06|0
1631540190000|2021-09-13 13:36:30|586.84|584.44|586.22|583.82|587.98|585.58|586.22|583.82|0
1631540200000|2021-09-13 13:36:40|586.03|583.63|585.83|583.43|586.03|583.63|585.83|583.43|0
1631540210000|2021-09-13 13:36:50|585.45|583.05|585.26|582.86|585.64|583.24|585.26|582.86|0
1631540220000|2021-09-13 13:37:00|584.88|582.48|584.49|582.09|584.88|582.48|584.49|582.09|0
1631540230000|2021-09-13 13:37:10|584.3|581.9|583.54|581.14|584.3|581.9|583.54|581.14|0
1631540240000|2021-09-13 13:37:20|583.92|581.52|584.11|581.71|584.11|581.71|583.73|581.33|0
1631540250000|2021-09-13 13:37:30|584.49|582.09|583.92|581.52|584.88|582.48|583.92|581.52|0
1631540260000|2021-09-13 13:37:40|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1631540270000|2021-09-13 13:37:50|583.54|581.14|583.54|581.14|583.73|581.33|583.54|581.14|0
1631540280000|2021-09-13 13:38:00|583.73|581.33|584.11|581.71|584.11|581.71|583.73|581.33|0
1631540290000|2021-09-13 13:38:10|584.3|581.9|584.49|582.09|584.49|582.09|584.3|581.9|0
1631540300000|2021-09-13 13:38:20|584.3|581.9|584.88|582.48|584.88|582.48|584.11|581.71|0
1631540310000|2021-09-13 13:38:30|584.68|582.28|583.92|581.52|584.68|582.28|583.92|581.52|0
1631540320000|2021-09-13 13:38:40|584.11|581.71|584.49|582.09|584.49|582.09|583.73|581.33|0
1631540330000|2021-09-13 13:38:50|584.68|582.28|584.11|581.71|584.68|582.28|584.11|581.71|0
1631540340000|2021-09-13 13:39:00|583.92|581.52|583.54|581.14|583.92|581.52|583.54|581.14|0
1631540350000|2021-09-13 13:39:10|583.15|580.75|583.15|580.75|583.35|580.95|583.15|580.75|0
1631540360000|2021-09-13 13:39:20|582.39|579.99|582.01|579.61|582.39|579.99|582.01|579.61|0
1631540370000|2021-09-13 13:39:30|582.2|579.8|582.99|580.59|582.99|580.59|582.01|579.61|0
1631540380000|2021-09-13 13:39:40|581.86|579.46|583.04|580.64|583.04|580.64|581.67|579.27|0
1631540390000|2021-09-13 13:39:50|582.85|580.45|582.66|580.26|583.23|580.83|582.66|580.26|0
1631540400000|2021-09-13 13:40:00|582.85|580.45|582.66|580.26|582.85|580.45|582.27|579.87|0
1631540410000|2021-09-13 13:40:10|583.23|580.83|583.23|580.83|583.42|581.02|583.23|580.83|0
1631540420000|2021-09-13 13:40:20|583.42|581.02|583.8|581.4|583.8|581.4|583.42|581.02|0
1631540430000|2021-09-13 13:40:30|583.99|581.59|583.04|580.64|583.99|581.59|583.04|580.64|0
1631540440000|2021-09-13 13:40:40|582.27|579.87|581.89|579.49|582.27|579.87|581.89|579.49|0
1631540450000|2021-09-13 13:40:50|581.51|579.11|581.89|579.49|581.89|579.49|581.51|579.11|0
1631540460000|2021-09-13 13:41:00|581.51|579.11|581.13|578.73|581.51|579.11|580.94|578.54|0
1631540470000|2021-09-13 13:41:10|580.94|578.54|581.32|578.92|581.32|578.92|580.94|578.54|0
1631540480000|2021-09-13 13:41:20|580.75|578.35|580.75|578.35|580.94|578.54|580.75|578.35|0
1631540490000|2021-09-13 13:41:30|581.13|578.73|580.18|577.78|581.13|578.73|580.18|577.78|0
1631540500000|2021-09-13 13:41:40|579.41|577.01|579.41|577.01|579.41|577.01|579.41|577.01|0
1631540510000|2021-09-13 13:41:50|579.22|576.82|578.08|575.68|579.22|576.82|578.08|575.68|0
1631540520000|2021-09-13 13:42:00|577.7|575.3|577.89|575.49|577.89|575.49|577.32|574.92|0
1631540530000|2021-09-13 13:42:10|578.08|575.68|578.08|575.68|578.08|575.68|577.7|575.3|0
1631540540000|2021-09-13 13:42:20|578.27|575.87|577.89|575.49|578.27|575.87|577.89|575.49|0
1631540550000|2021-09-13 13:42:30|578.27|575.87|577.89|575.49|578.27|575.87|577.89|575.49|0
1631540560000|2021-09-13 13:42:40|578.08|575.68|578.27|575.87|578.27|575.87|578.08|575.68|0
1631540570000|2021-09-13 13:42:50|578.84|576.44|578.46|576.06|579.22|576.82|578.46|576.06|0
1631540580000|2021-09-13 13:43:00|578.08|575.68|577.7|575.3|578.27|575.87|577.7|575.3|0
1631540590000|2021-09-13 13:43:10|577.89|575.49|578.08|575.68|578.08|575.68|577.89|575.49|0
1631540600000|2021-09-13 13:43:20|577.89|575.49|577.89|575.49|578.46|576.06|577.89|575.49|0
1631540610000|2021-09-13 13:43:30|577.51|575.11|578.08|575.68|578.08|575.68|577.51|575.11|0
1631540620000|2021-09-13 13:43:40|577.89|575.49|578.08|575.68|578.27|575.87|577.89|575.49|0
1631540630000|2021-09-13 13:43:50|578.84|576.44|578.84|576.44|578.84|576.44|578.65|576.25|0
1631540640000|2021-09-13 13:44:00|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1631540650000|2021-09-13 13:44:10|579.22|576.82|579.79|577.39|580.18|577.78|579.22|576.82|0
1631540660000|2021-09-13 13:44:20|579.98|577.58|579.6|577.2|579.98|577.58|579.6|577.2|0
1631540670000|2021-09-13 13:44:30|579.79|577.39|579.41|577.01|579.79|577.39|579.41|577.01|0
1631540680000|2021-09-13 13:44:40|579.98|577.58|579.41|577.01|579.98|577.58|579.41|577.01|0
1631540690000|2021-09-13 13:44:50|579.22|576.82|579.03|576.63|579.22|576.82|579.03|576.63|0
1631540700000|2021-09-13 13:45:00|578.65|576.25|579.22|576.82|579.41|577.01|578.65|576.25|0
1631540710000|2021-09-13 13:45:10|579.03|576.63|578.08|575.68|579.03|576.63|578.08|575.68|0
1631540720000|2021-09-13 13:45:20|577.7|575.3|577.7|575.3|578.08|575.68|577.7|575.3|0
1631540730000|2021-09-13 13:45:30|577.6|575.2|577.32|574.92|577.6|575.2|577.32|574.92|0
1631540740000|2021-09-13 13:45:40|577.13|574.73|576.37|573.97|577.13|574.73|576.37|573.97|0
1631540750000|2021-09-13 13:45:50|576.75|574.35|576.56|574.16|576.94|574.54|576.56|574.16|0
1631540760000|2021-09-13 13:46:00|576.75|574.35|576.56|574.16|577.13|574.73|576.56|574.16|0
1631540770000|2021-09-13 13:46:10|576.94|574.54|577.13|574.73|577.13|574.73|576.75|574.35|0
1631540780000|2021-09-13 13:46:20|577.32|574.92|577.32|574.92|577.32|574.92|576.75|574.35|0
1631540790000|2021-09-13 13:46:30|577.51|575.11|577.7|575.3|577.7|575.3|577.51|575.11|0
1631540800000|2021-09-13 13:46:40|577.51|575.11|576.94|574.54|577.51|575.11|576.94|574.54|0
1631540810000|2021-09-13 13:46:50|576.75|574.35|576.37|573.97|576.75|574.35|575.99|573.59|0
1631540820000|2021-09-13 13:47:00|576.56|574.16|577.13|574.73|577.13|574.73|576.56|574.16|0
1631540830000|2021-09-13 13:47:10|576.94|574.54|577.32|574.92|577.32|574.92|576.94|574.54|0
1631540840000|2021-09-13 13:47:20|576.94|574.54|577.7|575.3|577.7|575.3|576.94|574.54|0
1631540850000|2021-09-13 13:47:30|577.89|575.49|578.08|575.68|578.27|575.87|577.89|575.49|0
1631540860000|2021-09-13 13:47:40|577.89|575.49|578.08|575.68|578.08|575.68|577.89|575.49|0
1631540870000|2021-09-13 13:47:50|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631540880000|2021-09-13 13:48:00|577.7|575.3|577.51|575.11|577.7|575.3|577.51|575.11|0
1631540890000|2021-09-13 13:48:10|576.94|574.54|577.13|574.73|577.32|574.92|576.94|574.54|0
1631540900000|2021-09-13 13:48:20|576.75|574.35|576.56|574.16|576.75|574.35|576.56|574.16|0
1631540910000|2021-09-13 13:48:30|576.75|574.35|576.75|574.35|576.75|574.35|576.56|574.16|0
1631540920000|2021-09-13 13:48:40|576.94|574.54|576.94|574.54|576.94|574.54|576.94|574.54|0
1631540930000|2021-09-13 13:48:50|576.75|574.35|577.32|574.92|577.32|574.92|576.75|574.35|0
1631540940000|2021-09-13 13:49:00|577.7|575.3|576.38|573.98|577.7|575.3|576.38|573.98|0
1631540950000|2021-09-13 13:49:10|576.76|574.36|577.33|574.93|577.33|574.93|576.76|574.36|0
1631540960000|2021-09-13 13:49:20|577.14|574.74|578.13|575.73|578.13|575.73|577.14|574.74|0
1631540970000|2021-09-13 13:49:30|578.32|575.92|578.32|575.92|578.32|575.92|578.13|575.73|0
1631540980000|2021-09-13 13:49:40|578.13|575.73|578.13|575.73|578.32|575.92|578.13|575.73|0
1631540990000|2021-09-13 13:49:50|577.94|575.54|577.94|575.54|578.13|575.73|577.94|575.54|0
1631541000000|2021-09-13 13:50:00|578.32|575.92|579.08|576.68|579.08|576.68|578.32|575.92|0
1631541010000|2021-09-13 13:50:10|579.46|577.06|579.08|576.68|579.46|577.06|578.89|576.49|0
1631541020000|2021-09-13 13:50:20|579.46|577.06|580.41|578.01|580.41|578.01|579.46|577.06|0
1631541030000|2021-09-13 13:50:30|580.22|577.82|580.6|578.2|580.6|578.2|580.22|577.82|0
1631541040000|2021-09-13 13:50:40|580.79|578.39|580.79|578.39|580.98|578.58|580.79|578.39|0
1631541050000|2021-09-13 13:50:50|581.17|578.77|581.93|579.53|581.93|579.53|581.17|578.77|0
1631541060000|2021-09-13 13:51:00|582.32|579.92|581.74|579.34|582.32|579.92|581.74|579.34|0
1631541070000|2021-09-13 13:51:10|582.13|579.73|582.32|579.92|582.32|579.92|581.74|579.34|0
1631541080000|2021-09-13 13:51:20|582.51|580.11|582.89|580.49|582.89|580.49|582.51|580.11|0
1631541090000|2021-09-13 13:51:30|582.51|580.11|582.12|579.72|582.51|580.11|582.12|579.72|0
1631541100000|2021-09-13 13:51:40|582.32|579.92|582.51|580.11|582.7|580.3|582.32|579.92|0
1631541110000|2021-09-13 13:51:50|582.32|579.92|582.32|579.92|582.32|579.92|582.12|579.72|0
1631541120000|2021-09-13 13:52:00|582.12|579.72|582.32|579.92|582.32|579.92|582.12|579.72|0
1631541130000|2021-09-13 13:52:10|581.93|579.53|581.55|579.15|581.93|579.53|581.36|578.96|0
1631541140000|2021-09-13 13:52:20|581.93|579.53|580.98|578.58|581.93|579.53|580.98|578.58|0
1631541150000|2021-09-13 13:52:30|581.17|578.77|582.7|580.3|582.7|580.3|581.17|578.77|0
1631541160000|2021-09-13 13:52:40|582.89|580.49|582.32|579.92|582.89|580.49|582.32|579.92|0
1631541170000|2021-09-13 13:52:50|583.27|580.87|583.65|581.25|583.65|581.25|583.27|580.87|0
1631541180000|2021-09-13 13:53:00|583.46|581.06|582.7|580.3|583.46|581.06|582.7|580.3|0
1631541190000|2021-09-13 13:53:10|582.31|579.91|582.31|579.91|582.51|580.11|582.31|579.91|0
1631541200000|2021-09-13 13:53:20|583.08|580.68|583.08|580.68|583.46|581.06|583.08|580.68|0
1631541210000|2021-09-13 13:53:30|583.46|581.06|583.08|580.68|583.46|581.06|583.08|580.68|0
1631541220000|2021-09-13 13:53:40|583.27|580.87|583.84|581.44|583.84|581.44|583.27|580.87|0
1631541230000|2021-09-13 13:53:50|584.03|581.63|584.03|581.63|584.22|581.82|584.03|581.63|0
1631541240000|2021-09-13 13:54:00|584.22|581.82|584.22|581.82|584.22|581.82|583.65|581.25|0
1631541250000|2021-09-13 13:54:10|584.99|582.59|583.65|581.25|585.18|582.78|583.65|581.25|0
1631541260000|2021-09-13 13:54:20|583.84|581.44|583.84|581.44|583.84|581.44|583.46|581.06|0
1631541270000|2021-09-13 13:54:30|583.46|581.06|583.27|580.87|583.46|581.06|583.27|580.87|0
1631541280000|2021-09-13 13:54:40|583.08|580.68|582.7|580.3|583.08|580.68|582.5|580.1|0
1631541290000|2021-09-13 13:54:50|582.89|580.49|582.5|580.1|582.89|580.49|582.5|580.1|0
1631541300000|2021-09-13 13:55:00|583.08|580.68|582.6|580.2|583.08|580.68|582.6|580.2|0
1631541310000|2021-09-13 13:55:10|582.5|580.1|582.89|580.49|582.89|580.49|582.5|580.1|0
1631541320000|2021-09-13 13:55:20|582.7|580.3|581.93|579.53|582.7|580.3|581.74|579.34|0
1631541330000|2021-09-13 13:55:30|581.55|579.15|581.93|579.53|581.93|579.53|581.55|579.15|0
1631541340000|2021-09-13 13:55:40|581.74|579.34|580.6|578.2|581.74|579.34|580.6|578.2|0
1631541350000|2021-09-13 13:55:50|580.41|578.01|580.41|578.01|580.41|578.01|579.46|577.06|0
1631541360000|2021-09-13 13:56:00|580.79|578.39|581.55|579.15|581.55|579.15|580.79|578.39|0
1631541370000|2021-09-13 13:56:10|581.93|579.53|582.5|580.1|582.5|580.1|581.74|579.34|0
1631541380000|2021-09-13 13:56:20|582.31|579.91|582.31|579.91|582.5|580.1|582.31|579.91|0
1631541390000|2021-09-13 13:56:30|582.12|579.72|581.74|579.34|582.12|579.72|581.55|579.15|0
1631541400000|2021-09-13 13:56:40|581.55|579.15|580.41|578.01|581.55|579.15|580.41|578.01|0
1631541410000|2021-09-13 13:56:50|580.6|578.2|580.22|577.82|580.6|578.2|580.22|577.82|0
1631541420000|2021-09-13 13:57:00|579.46|577.06|580.03|577.63|580.03|577.63|579.46|577.06|0
1631541430000|2021-09-13 13:57:10|580.22|577.82|580.41|578.01|580.41|578.01|579.84|577.44|0
1631541440000|2021-09-13 13:57:20|580.98|578.58|581.17|578.77|581.17|578.77|580.98|578.58|0
1631541450000|2021-09-13 13:57:30|580.79|578.39|580.41|578.01|580.79|578.39|580.41|578.01|0
1631541460000|2021-09-13 13:57:40|580.6|578.2|580.03|577.63|580.6|578.2|580.03|577.63|0
1631541470000|2021-09-13 13:57:50|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1631541480000|2021-09-13 13:58:00|580.41|578.01|581.36|578.96|581.36|578.96|580.41|578.01|0
1631541490000|2021-09-13 13:58:10|580.98|578.58|580.88|578.48|581.17|578.77|580.88|578.48|0
1631541500000|2021-09-13 13:58:20|580.41|578.01|580.22|577.82|580.41|578.01|580.22|577.82|0
1631541510000|2021-09-13 13:58:30|580.41|578.01|580.22|577.82|580.41|578.01|580.22|577.82|0
1631541520000|2021-09-13 13:58:40|580.41|578.01|580.6|578.2|580.6|578.2|580.41|578.01|0
1631541530000|2021-09-13 13:58:50|580.79|578.39|580.22|577.82|580.79|578.39|580.22|577.82|0
1631541540000|2021-09-13 13:59:00|580.6|578.2|581.36|578.96|581.36|578.96|580.6|578.2|0
1631541550000|2021-09-13 13:59:10|581.17|578.77|580.41|578.01|581.36|578.96|580.41|578.01|0
1631541560000|2021-09-13 13:59:20|580.98|578.58|580.6|578.2|580.98|578.58|580.6|578.2|0
1631541570000|2021-09-13 13:59:30|580.79|578.39|580.03|577.63|580.79|578.39|580.03|577.63|0
1631541580000|2021-09-13 13:59:40|579.83|577.43|579.07|576.67|579.83|577.43|579.07|576.67|0
1631541590000|2021-09-13 13:59:50|579.45|577.05|579.07|576.67|579.45|577.05|579.07|576.67|0
1631541600000|2021-09-13 14:00:00|578.88|576.48|579.07|576.67|579.07|576.67|578.88|576.48|0
1631541610000|2021-09-13 14:00:10|579.26|576.86|578.69|576.29|579.26|576.86|578.5|576.1|0
1631541620000|2021-09-13 14:00:20|579.07|576.67|579.07|576.67|579.26|576.86|579.07|576.67|0
1631541630000|2021-09-13 14:00:30|579.64|577.24|580.02|577.62|580.02|577.62|579.64|577.24|0
1631541640000|2021-09-13 14:00:40|579.83|577.43|580.6|578.2|580.6|578.2|579.83|577.43|0
1631541650000|2021-09-13 14:00:50|580.79|578.39|580.41|578.01|580.98|578.58|580.41|578.01|0
1631541660000|2021-09-13 14:01:00|580.02|577.62|580.41|578.01|580.6|578.2|580.02|577.62|0
1631541670000|2021-09-13 14:01:10|580.21|577.81|579.45|577.05|580.21|577.81|579.45|577.05|0
1631541680000|2021-09-13 14:01:20|579.26|576.86|577.36|574.96|579.26|576.86|577.36|574.96|0
1631541690000|2021-09-13 14:01:30|577.17|574.77|575.84|573.44|577.17|574.77|575.84|573.44|0
1631541700000|2021-09-13 14:01:40|575.46|573.06|572.05|569.65|575.46|573.06|572.05|569.65|0
1631541710000|2021-09-13 14:01:50|573.37|570.97|572.62|570.22|573.37|570.97|572.62|570.22|0
1631541720000|2021-09-13 14:02:00|573|570.6|574.51|572.11|574.51|572.11|573|570.6|0
1631541730000|2021-09-13 14:02:10|574.7|572.3|574.13|571.73|574.7|572.3|574.13|571.73|0
1631541740000|2021-09-13 14:02:20|574.32|571.92|574.51|572.11|574.51|572.11|574.32|571.92|0
1631541750000|2021-09-13 14:02:30|574.41|572.01|575.46|573.06|575.46|573.06|574.41|572.01|0
1631541760000|2021-09-13 14:02:40|576.03|573.63|575.08|572.68|576.03|573.63|575.08|572.68|0
1631541770000|2021-09-13 14:02:50|574.89|572.49|574.89|572.49|574.89|572.49|574.51|572.11|0
1631541780000|2021-09-13 14:03:00|575.08|572.68|575.65|573.25|575.84|573.44|575.08|572.68|0
1631541790000|2021-09-13 14:03:10|576.41|574.01|576.98|574.58|576.98|574.58|576.41|574.01|0
1631541800000|2021-09-13 14:03:20|575.84|573.44|575.27|572.87|575.84|573.44|575.27|572.87|0
1631541810000|2021-09-13 14:03:30|575.08|572.68|574.51|572.11|575.08|572.68|574.51|572.11|0
1631541820000|2021-09-13 14:03:40|574.13|571.73|574.13|571.73|574.13|571.73|574.13|571.73|0
1631541830000|2021-09-13 14:03:50|573.94|571.54|574.51|572.11|574.7|572.3|573.94|571.54|0
1631541840000|2021-09-13 14:04:00|575.08|572.68|575.65|573.25|575.65|573.25|575.08|572.68|0
1631541850000|2021-09-13 14:04:10|575.08|572.68|574.32|571.92|575.08|572.68|573.94|571.54|0
1631541860000|2021-09-13 14:04:20|574.13|571.73|573.37|570.97|574.13|571.73|573.37|570.97|0
1631541870000|2021-09-13 14:04:30|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631541880000|2021-09-13 14:04:40|573.18|570.78|573.94|571.54|573.94|571.54|572.8|570.4|0
1631541890000|2021-09-13 14:04:50|573.75|571.35|572.8|570.4|573.75|571.35|572.8|570.4|0
1631541900000|2021-09-13 14:05:00|572.05|569.65|571.1|568.7|572.05|569.65|570.91|568.51|0
1631541910000|2021-09-13 14:05:10|570.91|568.51|570.72|568.32|570.91|568.51|570.53|568.13|0
1631541920000|2021-09-13 14:05:20|571.86|569.46|571.48|569.08|572.05|569.65|571.48|569.08|0
1631541930000|2021-09-13 14:05:30|571.29|568.89|570.53|568.13|571.29|568.89|570.53|568.13|0
1631541940000|2021-09-13 14:05:40|570.34|567.94|570.15|567.75|570.34|567.94|570.15|567.75|0
1631541950000|2021-09-13 14:05:50|570.34|567.94|570.15|567.75|570.34|567.94|570.15|567.75|0
1631541960000|2021-09-13 14:06:00|569.96|567.56|570.53|568.13|570.53|568.13|569.78|567.38|0
1631541970000|2021-09-13 14:06:10|570.34|567.94|569.96|567.56|570.53|568.13|569.96|567.56|0
1631541980000|2021-09-13 14:06:20|570.34|567.94|570.34|567.94|570.34|567.94|570.15|567.75|0
1631541990000|2021-09-13 14:06:30|570.15|567.75|569.78|567.38|570.34|567.94|569.78|567.38|0
1631542000000|2021-09-13 14:06:40|569.59|567.19|570.53|568.13|570.53|568.13|569.59|567.19|0
1631542010000|2021-09-13 14:06:50|570.72|568.32|571.29|568.89|571.29|568.89|570.72|568.32|0
1631542020000|2021-09-13 14:07:00|571.1|568.7|571.1|568.7|571.1|568.7|570.91|568.51|0
1631542030000|2021-09-13 14:07:10|571.29|568.89|570.72|568.32|571.29|568.89|570.72|568.32|0
1631542040000|2021-09-13 14:07:20|571.1|568.7|570.34|567.94|571.1|568.7|570.34|567.94|0
1631542050000|2021-09-13 14:07:30|569.77|567.37|569.77|567.37|569.96|567.56|569.77|567.37|0
1631542060000|2021-09-13 14:07:40|569.96|567.56|569.77|567.37|569.96|567.56|569.77|567.37|0
1631542070000|2021-09-13 14:07:50|570.15|567.75|569.77|567.37|570.15|567.75|569.77|567.37|0
1631542080000|2021-09-13 14:08:00|569.49|567.09|569.96|567.56|570.15|567.75|569.4|567|0
1631542090000|2021-09-13 14:08:10|570.15|567.75|569.96|567.56|570.15|567.75|569.77|567.37|0
1631542100000|2021-09-13 14:08:20|569.77|567.37|569.77|567.37|569.77|567.37|569.59|567.19|0
1631542110000|2021-09-13 14:08:30|569.59|567.19|569.59|567.19|569.59|567.19|569.4|567|0
1631542120000|2021-09-13 14:08:40|569.4|567|569.4|567|569.4|567|569.4|567|0
1631542130000|2021-09-13 14:08:50|569.21|566.81|569.02|566.62|569.4|567|569.02|566.62|0
1631542140000|2021-09-13 14:09:00|568.83|566.43|569.02|566.62|569.02|566.62|568.64|566.24|0
1631542150000|2021-09-13 14:09:10|569.4|567|569.59|567.19|569.77|567.37|569.4|567|0
1631542160000|2021-09-13 14:09:20|569.77|567.37|569.77|567.37|569.77|567.37|569.58|567.18|0
1631542170000|2021-09-13 14:09:30|569.4|567|569.77|567.37|569.77|567.37|569.4|567|0
1631542180000|2021-09-13 14:09:40|569.96|567.56|570.15|567.75|570.34|567.94|569.96|567.56|0
1631542190000|2021-09-13 14:09:50|569.96|567.56|570.72|568.32|571.1|568.7|569.96|567.56|0
1631542200000|2021-09-13 14:10:00|570.53|568.13|569.4|567|570.53|568.13|569.4|567|0
1631542210000|2021-09-13 14:10:10|569.02|566.62|568.45|566.05|569.02|566.62|568.45|566.05|0
1631542220000|2021-09-13 14:10:20|568.64|566.24|568.26|565.86|568.64|566.24|568.07|565.67|0
1631542230000|2021-09-13 14:10:30|567.88|565.48|569.02|566.62|569.02|566.62|567.88|565.48|0
1631542240000|2021-09-13 14:10:40|568.45|566.05|568.07|565.67|568.45|566.05|568.07|565.67|0
1631542250000|2021-09-13 14:10:50|567.88|565.48|567.88|565.48|567.88|565.48|567.7|565.3|0
1631542260000|2021-09-13 14:11:00|567.7|565.3|567.69|565.29|567.7|565.3|567.69|565.29|0
1631542270000|2021-09-13 14:11:10|567.88|565.48|567.69|565.29|567.88|565.48|567.69|565.29|0
1631542280000|2021-09-13 14:11:20|567.79|565.39|568.26|565.86|568.26|565.86|567.79|565.39|0
1631542290000|2021-09-13 14:11:30|568.45|566.05|569.21|566.81|569.21|566.81|568.26|565.86|0
1631542300000|2021-09-13 14:11:40|569.02|566.62|569.02|566.62|569.02|566.62|568.64|566.24|0
1631542310000|2021-09-13 14:11:50|567.34|564.94|567.72|565.32|567.72|565.32|567.34|564.94|0
1631542320000|2021-09-13 14:12:00|567.53|565.13|569.14|566.74|569.14|566.74|567.24|564.84|0
1631542330000|2021-09-13 14:12:10|568.95|566.55|569.04|566.64|569.14|566.74|568.95|566.55|0
1631542340000|2021-09-13 14:12:20|569.33|566.93|569.14|566.74|569.33|566.93|568.95|566.55|0
1631542350000|2021-09-13 14:12:30|568.95|566.55|568.39|565.99|568.95|566.55|568.39|565.99|0
1631542360000|2021-09-13 14:12:40|568.01|565.61|568.95|566.55|569.14|566.74|568.01|565.61|0
1631542370000|2021-09-13 14:12:50|568.57|566.17|569.14|566.74|569.14|566.74|568.57|566.17|0
1631542380000|2021-09-13 14:13:00|568.95|566.55|569.33|566.93|569.33|566.93|568.95|566.55|0
1631542390000|2021-09-13 14:13:10|569.71|567.31|570.46|568.06|570.46|568.06|569.71|567.31|0
1631542400000|2021-09-13 14:13:20|571.03|568.63|570.46|568.06|571.03|568.63|570.46|568.06|0
1631542410000|2021-09-13 14:13:30|570.27|567.87|569.71|567.31|570.27|567.87|569.71|567.31|0
1631542420000|2021-09-13 14:13:40|570.08|567.68|569.9|567.5|570.08|567.68|569.71|567.31|0
1631542430000|2021-09-13 14:13:50|568.57|566.17|568.2|565.8|568.57|566.17|568.2|565.8|0
1631542440000|2021-09-13 14:14:00|568.57|566.17|568.76|566.36|569.14|566.74|568.57|566.17|0
1631542450000|2021-09-13 14:14:10|568.95|566.55|569.61|567.21|569.61|567.21|568.76|566.36|0
1631542460000|2021-09-13 14:14:20|569.14|566.74|569.14|566.74|569.14|566.74|568.95|566.55|0
1631542470000|2021-09-13 14:14:30|569.33|566.93|569.14|566.74|569.52|567.12|569.14|566.74|0
1631542480000|2021-09-13 14:14:40|569.52|567.12|569.33|566.93|569.52|567.12|569.33|566.93|0
1631542490000|2021-09-13 14:14:50|569.42|567.02|569.33|566.93|569.52|567.12|569.33|566.93|0
1631542500000|2021-09-13 14:15:00|569.52|567.12|569.33|566.93|569.52|567.12|568.76|566.36|0
1631542510000|2021-09-13 14:15:10|569.14|566.74|570.46|568.06|570.46|568.06|569.14|566.74|0
1631542520000|2021-09-13 14:15:20|570.65|568.25|570.27|567.87|570.84|568.44|570.27|567.87|0
1631542530000|2021-09-13 14:15:30|570.17|567.77|570.08|567.68|570.17|567.77|569.89|567.49|0
1631542540000|2021-09-13 14:15:40|569.89|567.49|569.14|566.74|569.89|567.49|568.95|566.55|0
1631542550000|2021-09-13 14:15:50|569.71|567.31|569.71|567.31|569.89|567.49|569.71|567.31|0
1631542560000|2021-09-13 14:16:00|569.89|567.49|569.52|567.12|569.89|567.49|569.14|566.74|0
1631542570000|2021-09-13 14:16:10|568.95|566.55|568.57|566.17|568.95|566.55|568.57|566.17|0
1631542580000|2021-09-13 14:16:20|568.2|565.8|568.95|566.55|568.95|566.55|568.2|565.8|0
1631542590000|2021-09-13 14:16:30|568.38|565.98|568.76|566.36|568.95|566.55|568.38|565.98|0
1631542600000|2021-09-13 14:16:40|568.38|565.98|568.76|566.36|568.95|566.55|568.38|565.98|0
1631542610000|2021-09-13 14:16:50|568.95|566.55|569.14|566.74|569.14|566.74|568.95|566.55|0
1631542620000|2021-09-13 14:17:00|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1631542630000|2021-09-13 14:17:10|569.14|566.74|569.33|566.93|569.33|566.93|568.95|566.55|0
1631542640000|2021-09-13 14:17:20|569.14|566.74|568.19|565.79|569.14|566.74|568.19|565.79|0
1631542650000|2021-09-13 14:17:30|568.38|565.98|568.76|566.36|568.76|566.36|568.38|565.98|0
1631542660000|2021-09-13 14:17:40|568.57|566.17|569.33|566.93|569.33|566.93|568.57|566.17|0
1631542670000|2021-09-13 14:17:50|569.71|567.31|568.95|566.55|569.71|567.31|568.95|566.55|0
1631542680000|2021-09-13 14:18:00|569.14|566.74|568.76|566.36|569.14|566.74|568.57|566.17|0
1631542690000|2021-09-13 14:18:10|568.19|565.79|568.57|566.17|568.76|566.36|568.19|565.79|0
1631542700000|2021-09-13 14:18:20|568.38|565.98|568.19|565.79|568.57|566.17|568.19|565.79|0
1631542710000|2021-09-13 14:18:30|567.25|564.85|567.25|564.85|567.44|565.04|567.25|564.85|0
1631542720000|2021-09-13 14:18:40|567.06|564.66|567.15|564.75|567.25|564.85|567.06|564.66|0
1631542730000|2021-09-13 14:18:50|567.06|564.66|567.06|564.66|567.25|564.85|566.87|564.47|0
1631542740000|2021-09-13 14:19:00|567.25|564.85|567.25|564.85|567.44|565.04|567.25|564.85|0
1631542750000|2021-09-13 14:19:10|567.44|565.04|566.96|564.56|567.44|565.04|566.96|564.56|0
1631542760000|2021-09-13 14:19:20|567.06|564.66|566.68|564.28|567.06|564.66|566.68|564.28|0
1631542770000|2021-09-13 14:19:30|566.59|564.19|566.87|564.47|566.87|564.47|566.59|564.19|0
1631542780000|2021-09-13 14:19:40|567.06|564.66|567.06|564.66|567.06|564.66|566.87|564.47|0
1631542790000|2021-09-13 14:19:50|567.25|564.85|568.57|566.17|568.57|566.17|567.25|564.85|0
1631542800000|2021-09-13 14:20:00|569.14|566.74|569.33|566.93|569.33|566.93|569.14|566.74|0
1631542810000|2021-09-13 14:20:10|569.7|567.3|570.08|567.68|570.08|567.68|569.7|567.3|0
1631542820000|2021-09-13 14:20:20|569.89|567.49|570.46|568.06|570.46|568.06|569.89|567.49|0
1631542830000|2021-09-13 14:20:30|570.65|568.25|571.03|568.63|571.03|568.63|570.65|568.25|0
1631542840000|2021-09-13 14:20:40|571.22|568.82|571.4|569|571.4|569|571.22|568.82|0
1631542850000|2021-09-13 14:20:50|571.59|569.19|572.35|569.95|572.35|569.95|571.59|569.19|0
1631542860000|2021-09-13 14:21:00|571.59|569.19|572.16|569.76|572.16|569.76|571.59|569.19|0
1631542870000|2021-09-13 14:21:10|572.35|569.95|572.16|569.76|572.35|569.95|572.16|569.76|0
1631542880000|2021-09-13 14:21:20|572.35|569.95|572.16|569.76|572.54|570.14|572.16|569.76|0
1631542890000|2021-09-13 14:21:30|571.97|569.57|571.03|568.63|571.97|569.57|571.03|568.63|0
1631542900000|2021-09-13 14:21:40|571.22|568.82|570.65|568.25|571.22|568.82|570.65|568.25|0
1631542910000|2021-09-13 14:21:50|570.46|568.06|570.08|567.68|570.46|568.06|570.08|567.68|0
1631542920000|2021-09-13 14:22:00|570.27|567.87|569.51|567.11|570.27|567.87|569.51|567.11|0
1631542930000|2021-09-13 14:22:10|569.33|566.93|568.76|566.36|569.33|566.93|568.76|566.36|0
1631542940000|2021-09-13 14:22:20|568.38|565.98|569.89|567.49|569.89|567.49|568.38|565.98|0
1631542950000|2021-09-13 14:22:30|570.27|567.87|570.84|568.44|570.84|568.44|570.27|567.87|0
1631542960000|2021-09-13 14:22:40|571.03|568.63|570.08|567.68|571.03|568.63|570.08|567.68|0
1631542970000|2021-09-13 14:22:50|570.27|567.87|569.89|567.49|570.27|567.87|569.7|567.3|0
1631542980000|2021-09-13 14:23:00|569.7|567.3|569.51|567.11|569.7|567.3|569.32|566.92|0
1631542990000|2021-09-13 14:23:10|569.89|567.49|570.08|567.68|570.27|567.87|569.89|567.49|0
1631543000000|2021-09-13 14:23:20|570.27|567.87|569.7|567.3|570.27|567.87|569.7|567.3|0
1631543010000|2021-09-13 14:23:30|569.14|566.74|569.14|566.74|569.32|566.92|569.14|566.74|0
1631543020000|2021-09-13 14:23:40|568.95|566.55|568.95|566.55|568.95|566.55|568.76|566.36|0
1631543030000|2021-09-13 14:23:50|568.76|566.36|568.57|566.17|568.76|566.36|568.38|565.98|0
1631543040000|2021-09-13 14:24:00|568.66|566.26|568.76|566.36|568.76|566.36|568.38|565.98|0
1631543050000|2021-09-13 14:24:10|568.95|566.55|569.14|566.74|569.14|566.74|568.95|566.55|0
1631543060000|2021-09-13 14:24:20|568.76|566.36|568.38|565.98|568.76|566.36|568|565.6|0
1631543070000|2021-09-13 14:24:30|568|565.6|567.63|565.23|568|565.6|567.25|564.85|0
1631543080000|2021-09-13 14:24:40|567.44|565.04|567.44|565.04|567.81|565.41|567.44|565.04|0
1631543090000|2021-09-13 14:24:50|567.25|564.85|568|565.6|568|565.6|567.25|564.85|0
1631543100000|2021-09-13 14:25:00|568.19|565.79|568.95|566.55|568.95|566.55|568.19|565.79|0
1631543110000|2021-09-13 14:25:10|569.51|567.11|570.46|568.06|570.46|568.06|569.51|567.11|0
1631543120000|2021-09-13 14:25:20|569.89|567.49|568.76|566.36|569.89|567.49|568.76|566.36|0
1631543130000|2021-09-13 14:25:30|568.85|566.45|570.65|568.25|570.65|568.25|568.76|566.36|0
1631543140000|2021-09-13 14:25:40|570.46|568.06|570.46|568.06|570.65|568.25|570.46|568.06|0
1631543150000|2021-09-13 14:25:50|570.84|568.44|570.27|567.87|570.84|568.44|570.27|567.87|0
1631543160000|2021-09-13 14:26:00|569.89|567.49|570.08|567.68|570.08|567.68|569.7|567.3|0
1631543170000|2021-09-13 14:26:10|570.27|567.87|569.51|567.11|570.27|567.87|569.51|567.11|0
1631543180000|2021-09-13 14:26:20|569.32|566.92|568.76|566.36|569.32|566.92|568.76|566.36|0
1631543190000|2021-09-13 14:26:30|569.32|566.92|569.32|566.92|569.51|567.11|569.32|566.92|0
1631543200000|2021-09-13 14:26:40|569.89|567.49|570.46|568.06|570.46|568.06|569.89|567.49|0
1631543210000|2021-09-13 14:26:50|570.27|567.87|570.08|567.68|570.46|568.06|569.89|567.49|0
1631543220000|2021-09-13 14:27:00|569.89|567.49|567.62|565.22|569.89|567.49|567.62|565.22|0
1631543230000|2021-09-13 14:27:10|567.81|565.41|567.81|565.41|567.81|565.41|567.44|565.04|0
1631543240000|2021-09-13 14:27:20|568.19|565.79|568|565.6|568.38|565.98|568|565.6|0
1631543250000|2021-09-13 14:27:30|568.57|566.17|568.95|566.55|568.95|566.55|568.57|566.17|0
1631543260000|2021-09-13 14:27:40|568.76|566.36|568.76|566.36|569.13|566.73|568.76|566.36|0
1631543270000|2021-09-13 14:27:50|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1631543280000|2021-09-13 14:28:00|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1631543290000|2021-09-13 14:28:10|568.94|566.54|568.57|566.17|568.94|566.54|568.38|565.98|0
1631543300000|2021-09-13 14:28:20|568.76|566.36|568.57|566.17|568.76|566.36|568.57|566.17|0
1631543310000|2021-09-13 14:28:30|568.38|565.98|568.19|565.79|568.57|566.17|568.19|565.79|0
1631543320000|2021-09-13 14:28:40|568.38|565.98|568.38|565.98|568.38|565.98|568.19|565.79|0
1631543330000|2021-09-13 14:28:50|569.13|566.73|569.51|567.11|569.51|567.11|569.13|566.73|0
1631543340000|2021-09-13 14:29:00|569.7|567.3|569.13|566.73|569.7|567.3|569.13|566.73|0
1631543350000|2021-09-13 14:29:10|568.76|566.36|569.51|567.11|569.51|567.11|568.76|566.36|0
1631543360000|2021-09-13 14:29:20|569.32|566.92|569.7|567.3|569.7|567.3|569.32|566.92|0
1631543370000|2021-09-13 14:29:30|569.89|567.49|570.27|567.87|570.27|567.87|569.89|567.49|0
1631543380000|2021-09-13 14:29:40|570.46|568.06|570.27|567.87|570.46|568.06|570.27|567.87|0
1631543390000|2021-09-13 14:29:50|570.46|568.06|570.64|568.24|570.64|568.24|570.27|567.87|0
1631543400000|2021-09-13 14:30:00|570.27|567.87|571.4|569|571.4|569|570.27|567.87|0
1631543410000|2021-09-13 14:30:10|571.02|568.62|569.7|567.3|571.21|568.81|569.7|567.3|0
1631543420000|2021-09-13 14:30:20|569.51|567.11|568.38|565.98|569.51|567.11|568.38|565.98|0
1631543430000|2021-09-13 14:30:30|568.57|566.17|568.75|566.35|568.75|566.35|568.57|566.17|0
1631543440000|2021-09-13 14:30:40|569.51|567.11|569.32|566.92|569.51|567.11|569.32|566.92|0
1631543450000|2021-09-13 14:30:50|569.7|567.3|570.27|567.87|570.27|567.87|569.7|567.3|0
1631543460000|2021-09-13 14:31:00|570.45|568.05|569.51|567.11|570.64|568.24|569.51|567.11|0
1631543470000|2021-09-13 14:31:10|569.7|567.3|569.13|566.73|569.7|567.3|568.94|566.54|0
1631543480000|2021-09-13 14:31:20|569.32|566.92|570.45|568.05|570.45|568.05|569.32|566.92|0
1631543490000|2021-09-13 14:31:30|570.64|568.24|570.08|567.68|570.83|568.43|570.08|567.68|0
1631543500000|2021-09-13 14:31:40|569.89|567.49|569.13|566.73|569.89|567.49|569.13|566.73|0
1631543510000|2021-09-13 14:31:50|568.94|566.54|569.13|566.73|569.32|566.92|568.94|566.54|0
1631543520000|2021-09-13 14:32:00|568.94|566.54|569.32|566.92|569.32|566.92|568.75|566.35|0
1631543530000|2021-09-13 14:32:10|569.7|567.3|570.45|568.05|570.45|568.05|569.7|567.3|0
1631543540000|2021-09-13 14:32:20|570.08|567.68|569.32|566.92|570.08|567.68|569.32|566.92|0
1631543550000|2021-09-13 14:32:30|568.94|566.54|568.19|565.79|568.94|566.54|568.19|565.79|0
1631543560000|2021-09-13 14:32:40|568|565.6|568.38|565.98|568.38|565.98|568|565.6|0
1631543570000|2021-09-13 14:32:50|568.09|565.69|568.38|565.98|568.57|566.17|568.09|565.69|0
1631543580000|2021-09-13 14:33:00|567.43|565.03|568.38|565.98|568.38|565.98|567.24|564.84|0
1631543590000|2021-09-13 14:33:10|568.19|565.79|567.9|565.5|568.19|565.79|567.71|565.31|0
1631543600000|2021-09-13 14:33:20|568.38|565.98|569.32|566.92|569.32|566.92|568.38|565.98|0
1631543610000|2021-09-13 14:33:30|569.51|567.11|569.51|567.11|569.7|567.3|569.51|567.11|0
1631543620000|2021-09-13 14:33:40|570.26|567.86|570.26|567.86|570.26|567.86|570.08|567.68|0
1631543630000|2021-09-13 14:33:50|570.08|567.68|570.83|568.43|570.83|568.43|570.08|567.68|0
1631543640000|2021-09-13 14:34:00|571.02|568.62|572.53|570.13|572.53|570.13|571.02|568.62|0
1631543650000|2021-09-13 14:34:10|572.16|569.76|570.64|568.24|572.16|569.76|570.64|568.24|0
1631543660000|2021-09-13 14:34:20|570.26|567.86|569.7|567.3|570.45|568.05|569.7|567.3|0
1631543670000|2021-09-13 14:34:30|569.32|566.92|569.32|566.92|569.32|566.92|568.75|566.35|0
1631543680000|2021-09-13 14:34:40|569.13|566.73|569.51|567.11|569.51|567.11|569.13|566.73|0
1631543690000|2021-09-13 14:34:50|569.89|567.49|569.7|567.3|569.89|567.49|569.32|566.92|0
1631543700000|2021-09-13 14:35:00|569.32|566.92|569.13|566.73|569.32|566.92|568.75|566.35|0
1631543710000|2021-09-13 14:35:10|569.32|566.92|568.94|566.54|569.32|566.92|568.94|566.54|0
1631543720000|2021-09-13 14:35:20|568.56|566.16|568.38|565.98|568.56|566.16|568.19|565.79|0
1631543730000|2021-09-13 14:35:30|568.56|566.16|568.56|566.16|568.56|566.16|568|565.6|0
1631543740000|2021-09-13 14:35:40|568.38|565.98|568.75|566.35|568.75|566.35|568.38|565.98|0
1631543750000|2021-09-13 14:35:50|569.32|566.92|570.26|567.86|570.26|567.86|569.32|566.92|0
1631543760000|2021-09-13 14:36:00|570.07|567.67|569.79|567.39|570.26|567.86|569.79|567.39|0
1631543770000|2021-09-13 14:36:10|568.75|566.35|569.51|567.11|569.51|567.11|568.75|566.35|0
1631543780000|2021-09-13 14:36:20|569.89|567.49|570.45|568.05|570.64|568.24|569.89|567.49|0
1631543790000|2021-09-13 14:36:30|569.7|567.3|570.26|567.86|570.26|567.86|569.51|567.11|0
1631543800000|2021-09-13 14:36:40|570.07|567.67|569.7|567.3|570.07|567.67|569.51|567.11|0
1631543810000|2021-09-13 14:36:50|569.32|566.92|569.51|567.11|569.51|567.11|569.32|566.92|0
1631543820000|2021-09-13 14:37:00|569.7|567.3|570.83|568.43|570.83|568.43|569.7|567.3|0
1631543830000|2021-09-13 14:37:10|571.02|568.62|570.83|568.43|571.02|568.62|570.64|568.24|0
1631543840000|2021-09-13 14:37:20|570.64|568.24|570.64|568.24|570.83|568.43|570.64|568.24|0
1631543850000|2021-09-13 14:37:30|570.45|568.05|571.02|568.62|571.02|568.62|570.45|568.05|0
1631543860000|2021-09-13 14:37:40|570.83|568.43|571.02|568.62|571.02|568.62|570.83|568.43|0
1631543870000|2021-09-13 14:37:50|571.21|568.81|572.15|569.75|572.15|569.75|571.21|568.81|0
1631543880000|2021-09-13 14:38:00|571.96|569.56|572.53|570.13|572.53|570.13|571.78|569.38|0
1631543890000|2021-09-13 14:38:10|572.34|569.94|571.59|569.19|572.34|569.94|571.59|569.19|0
1631543900000|2021-09-13 14:38:20|571.78|569.38|572.34|569.94|572.34|569.94|571.78|569.38|0
1631543910000|2021-09-13 14:38:30|572.91|570.51|573.1|570.7|573.29|570.89|572.91|570.51|0
1631543920000|2021-09-13 14:38:40|572.53|570.13|573.1|570.7|573.48|571.08|572.53|570.13|0
1631543930000|2021-09-13 14:38:50|572.81|570.41|572.91|570.51|573.1|570.7|572.81|570.41|0
1631543940000|2021-09-13 14:39:00|572.72|570.32|572.91|570.51|572.91|570.51|572.72|570.32|0
1631543950000|2021-09-13 14:39:10|573.1|570.7|573.86|571.46|573.86|571.46|573.1|570.7|0
1631543960000|2021-09-13 14:39:20|574.81|572.41|574.24|571.84|574.81|572.41|574.24|571.84|0
1631543970000|2021-09-13 14:39:30|573.48|571.08|573.48|571.08|573.48|571.08|573.29|570.89|0
1631543980000|2021-09-13 14:39:40|573.29|570.89|573.29|570.89|573.29|570.89|573.1|570.7|0
1631543990000|2021-09-13 14:39:50|573.48|571.08|573.29|570.89|573.48|571.08|573.29|570.89|0
1631544000000|2021-09-13 14:40:00|573.48|571.08|573.48|571.08|573.48|571.08|573.29|570.89|0
1631544010000|2021-09-13 14:40:10|573.29|570.89|573.67|571.27|573.86|571.46|573.1|570.7|0
1631544020000|2021-09-13 14:40:20|574.24|571.84|574.43|572.03|574.62|572.22|574.24|571.84|0
1631544030000|2021-09-13 14:40:30|575.18|572.78|574.61|572.21|575.37|572.97|574.61|572.21|0
1631544040000|2021-09-13 14:40:40|574.8|572.4|575.18|572.78|575.18|572.78|574.8|572.4|0
1631544050000|2021-09-13 14:40:50|574.24|571.84|574.05|571.65|574.24|571.84|574.05|571.65|0
1631544060000|2021-09-13 14:41:00|574.24|571.84|573.86|571.46|574.24|571.84|573.86|571.46|0
1631544070000|2021-09-13 14:41:10|574.05|571.65|573.86|571.46|574.05|571.65|573.86|571.46|0
1631544080000|2021-09-13 14:41:20|573.67|571.27|572.91|570.51|573.67|571.27|572.91|570.51|0
1631544090000|2021-09-13 14:41:30|573.1|570.7|572.91|570.51|573.1|570.7|572.91|570.51|0
1631544100000|2021-09-13 14:41:40|573.29|570.89|573.1|570.7|573.48|571.08|573.1|570.7|0
1631544110000|2021-09-13 14:41:50|573.29|570.89|573.29|570.89|573.38|570.98|573.1|570.7|0
1631544120000|2021-09-13 14:42:00|573.1|570.7|572.91|570.51|573.1|570.7|572.72|570.32|0
1631544130000|2021-09-13 14:42:10|573.48|571.08|573.1|570.7|573.86|571.46|573.1|570.7|0
1631544140000|2021-09-13 14:42:20|572.91|570.51|573.1|570.7|573.1|570.7|572.91|570.51|0
1631544150000|2021-09-13 14:42:30|572.91|570.51|572.72|570.32|573.1|570.7|572.72|570.32|0
1631544160000|2021-09-13 14:42:40|572.91|570.51|572.34|569.94|572.91|570.51|572.34|569.94|0
1631544170000|2021-09-13 14:42:50|572.53|570.13|572.34|569.94|572.53|570.13|572.34|569.94|0
1631544180000|2021-09-13 14:43:00|572.15|569.75|571.96|569.56|572.15|569.75|571.77|569.37|0
1631544190000|2021-09-13 14:43:10|572.15|569.75|571.77|569.37|572.15|569.75|571.77|569.37|0
1631544200000|2021-09-13 14:43:20|571.58|569.18|571.77|569.37|571.77|569.37|571.58|569.18|0
1631544210000|2021-09-13 14:43:30|571.39|568.99|571.39|568.99|571.39|568.99|571.39|568.99|0
1631544220000|2021-09-13 14:43:40|571.21|568.81|571.21|568.81|571.21|568.81|571.02|568.62|0
1631544230000|2021-09-13 14:43:50|571.39|568.99|571.58|569.18|571.58|569.18|571.39|568.99|0
1631544240000|2021-09-13 14:44:00|571.77|569.37|571.58|569.18|571.96|569.56|571.58|569.18|0
1631544250000|2021-09-13 14:44:10|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1631544260000|2021-09-13 14:44:20|571.21|568.81|571.39|568.99|571.39|568.99|570.83|568.43|0
1631544270000|2021-09-13 14:44:30|571.58|569.18|571.2|568.8|571.58|569.18|571.2|568.8|0
1631544280000|2021-09-13 14:44:40|571.39|568.99|571.58|569.18|571.58|569.18|571.2|568.8|0
1631544290000|2021-09-13 14:44:50|571.39|568.99|571.58|569.18|571.58|569.18|571.39|568.99|0
1631544300000|2021-09-13 14:45:00|571.67|569.27|572.15|569.75|572.15|569.75|571.67|569.27|0
1631544310000|2021-09-13 14:45:10|571.96|569.56|572.53|570.13|572.53|570.13|571.58|569.18|0
1631544320000|2021-09-13 14:45:20|573.1|570.7|572.53|570.13|573.1|570.7|572.53|570.13|0
1631544330000|2021-09-13 14:45:30|573.1|570.7|574.23|571.83|574.23|571.83|573.1|570.7|0
1631544340000|2021-09-13 14:45:40|574.99|572.59|574.61|572.21|574.99|572.59|574.61|572.21|0
1631544350000|2021-09-13 14:45:50|574.8|572.4|575.37|572.97|575.37|572.97|574.8|572.4|0
1631544360000|2021-09-13 14:46:00|575.18|572.78|574.8|572.4|575.37|572.97|574.8|572.4|0
1631544370000|2021-09-13 14:46:10|575.08|572.68|575.94|573.54|575.94|573.54|575.08|572.68|0
1631544380000|2021-09-13 14:46:20|576.13|573.73|576.13|573.73|576.13|573.73|576.13|573.73|0
1631544390000|2021-09-13 14:46:30|575.94|573.54|576.13|573.73|576.13|573.73|575.94|573.54|0
1631544400000|2021-09-13 14:46:40|576.7|574.3|576.89|574.49|576.89|574.49|576.7|574.3|0
1631544410000|2021-09-13 14:46:50|577.27|574.87|577.27|574.87|577.27|574.87|577.08|574.68|0
1631544420000|2021-09-13 14:47:00|577.08|574.68|577.46|575.06|577.46|575.06|577.08|574.68|0
1631544430000|2021-09-13 14:47:10|576.89|574.49|577.27|574.87|577.27|574.87|576.89|574.49|0
1631544440000|2021-09-13 14:47:20|576.89|574.49|576.32|573.92|577.08|574.68|575.94|573.54|0
1631544450000|2021-09-13 14:47:30|576.51|574.11|576.51|574.11|576.51|574.11|576.51|574.11|0
1631544460000|2021-09-13 14:47:40|576.7|574.3|576.89|574.49|576.89|574.49|576.51|574.11|0
1631544470000|2021-09-13 14:47:50|577.08|574.68|577.27|574.87|577.27|574.87|577.08|574.68|0
1631544480000|2021-09-13 14:48:00|577.46|575.06|577.46|575.06|577.65|575.25|577.46|575.06|0
1631544490000|2021-09-13 14:48:10|577.65|575.25|578.03|575.63|578.03|575.63|577.65|575.25|0
1631544500000|2021-09-13 14:48:20|578.41|576.01|578.41|576.01|578.41|576.01|578.03|575.63|0
1631544510000|2021-09-13 14:48:30|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1631544520000|2021-09-13 14:48:40|578.03|575.63|579.32|576.92|579.51|577.11|578.03|575.63|0
1631544530000|2021-09-13 14:48:50|576.35|573.95|573.4|571|576.35|573.95|573.4|571|0
1631544540000|2021-09-13 14:49:00|573.21|570.81|574.79|572.39|575.18|572.78|573.02|570.62|0
1631544550000|2021-09-13 14:49:10|574.6|572.2|575.21|572.81|575.4|573|574.6|572.2|0
1631544560000|2021-09-13 14:49:20|576.39|573.99|576.39|573.99|576.58|574.18|576.39|573.99|0
1631544570000|2021-09-13 14:49:30|576.58|574.18|576.58|574.18|576.58|574.18|576.39|573.99|0
1631544580000|2021-09-13 14:49:40|576.39|573.99|576.01|573.61|576.39|573.99|576.01|573.61|0
1631544590000|2021-09-13 14:49:50|575.82|573.42|575.63|573.23|575.82|573.42|575.63|573.23|0
1631544600000|2021-09-13 14:50:00|575.82|573.42|576.2|573.8|576.2|573.8|575.63|573.23|0
1631544610000|2021-09-13 14:50:10|576.48|574.08|576.58|574.18|576.58|574.18|576.48|574.08|0
1631544620000|2021-09-13 14:50:20|576.39|573.99|576.77|574.37|576.77|574.37|576.39|573.99|0
1631544630000|2021-09-13 14:50:30|576.58|574.18|576.01|573.61|576.58|574.18|576.01|573.61|0
1631544640000|2021-09-13 14:50:40|575.82|573.42|576.01|573.61|576.01|573.61|575.82|573.42|0
1631544650000|2021-09-13 14:50:50|576.2|573.8|576.58|574.18|576.58|574.18|576.01|573.61|0
1631544660000|2021-09-13 14:51:00|576.77|574.37|575.82|573.42|576.77|574.37|575.82|573.42|0
1631544670000|2021-09-13 14:51:10|576.01|573.61|576.58|574.18|576.58|574.18|576.01|573.61|0
1631544680000|2021-09-13 14:51:20|576.39|573.99|576.77|574.37|576.77|574.37|576.39|573.99|0
1631544690000|2021-09-13 14:51:30|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1631544700000|2021-09-13 14:51:40|576.58|574.18|576.96|574.56|576.96|574.56|576.58|574.18|0
1631544710000|2021-09-13 14:51:50|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631544720000|2021-09-13 14:52:00|576.58|574.18|576.58|574.18|576.77|574.37|576.58|574.18|0
1631544730000|2021-09-13 14:52:10|576.39|573.99|576.2|573.8|576.39|573.99|576.2|573.8|0
1631544740000|2021-09-13 14:52:20|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1631544750000|2021-09-13 14:52:30|576.01|573.61|576.01|573.61|576.39|573.99|575.82|573.42|0
1631544760000|2021-09-13 14:52:40|575.82|573.42|575.82|573.42|575.82|573.42|575.63|573.23|0
1631544770000|2021-09-13 14:52:50|575.63|573.23|575.44|573.04|575.63|573.23|575.44|573.04|0
1631544780000|2021-09-13 14:53:00|575.82|573.42|575.63|573.23|575.82|573.42|575.44|573.04|0
1631544790000|2021-09-13 14:53:10|575.44|573.04|575.44|573.04|575.44|573.04|575.25|572.85|0
1631544800000|2021-09-13 14:53:20|575.82|573.42|576.01|573.61|576.01|573.61|575.82|573.42|0
1631544810000|2021-09-13 14:53:30|575.82|573.42|575.82|573.42|575.82|573.42|575.63|573.23|0
1631544820000|2021-09-13 14:53:40|575.44|573.04|575.25|572.85|575.44|573.04|575.25|572.85|0
1631544830000|2021-09-13 14:53:50|575.44|573.04|575.06|572.66|575.44|573.04|575.06|572.66|0
1631544840000|2021-09-13 14:54:00|575.25|572.85|575.44|573.04|575.63|573.23|575.25|572.85|0
1631544850000|2021-09-13 14:54:10|575.63|573.23|575.25|572.85|575.63|573.23|575.25|572.85|0
1631544860000|2021-09-13 14:54:20|575.44|573.04|575.44|573.04|575.44|573.04|575.25|572.85|0
1631544870000|2021-09-13 14:54:30|575.63|573.23|575.44|573.04|575.63|573.23|575.44|573.04|0
1631544880000|2021-09-13 14:54:40|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1631544890000|2021-09-13 14:54:50|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631544900000|2021-09-13 14:55:00|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1631544910000|2021-09-13 14:55:10|575.06|572.66|575.63|573.23|575.63|573.23|575.06|572.66|0
1631544920000|2021-09-13 14:55:20|575.44|573.04|575.06|572.66|575.44|573.04|574.87|572.47|0
1631544930000|2021-09-13 14:55:30|575.53|573.13|575.82|573.42|575.82|573.42|575.53|573.13|0
1631544940000|2021-09-13 14:55:40|575.63|573.23|576.2|573.8|576.2|573.8|575.63|573.23|0
1631544950000|2021-09-13 14:55:50|576.01|573.61|576.2|573.8|576.2|573.8|576.01|573.61|0
1631544960000|2021-09-13 14:56:00|576.39|573.99|576.39|573.99|576.39|573.99|576.2|573.8|0
1631544970000|2021-09-13 14:56:10|576.2|573.8|576.39|573.99|576.39|573.99|576.2|573.8|0
1631544980000|2021-09-13 14:56:20|576.2|573.8|576.39|573.99|576.39|573.99|576.2|573.8|0
1631544990000|2021-09-13 14:56:30|576.58|574.18|576.2|573.8|576.58|574.18|576.2|573.8|0
1631545000000|2021-09-13 14:56:40|576.39|573.99|575.63|573.23|576.39|573.99|575.63|573.23|0
1631545010000|2021-09-13 14:56:50|575.44|573.04|575.44|573.04|575.44|573.04|575.25|572.85|0
1631545020000|2021-09-13 14:57:00|575.25|572.85|574.26|571.86|575.25|572.85|574.26|571.86|0
1631545030000|2021-09-13 14:57:10|573.88|571.48|574.07|571.67|574.07|571.67|573.88|571.48|0
1631545040000|2021-09-13 14:57:20|574.64|572.24|574.07|571.67|574.64|572.24|574.07|571.67|0
1631545050000|2021-09-13 14:57:30|574.45|572.05|574.45|572.05|574.45|572.05|574.26|571.86|0
1631545060000|2021-09-13 14:57:40|574.83|572.43|575.21|572.81|575.21|572.81|574.83|572.43|0
1631545070000|2021-09-13 14:57:50|575.4|573|575.4|573|575.4|573|575.4|573|0
1631545080000|2021-09-13 14:58:00|575.59|573.19|575.4|573|575.59|573.19|575.4|573|0
1631545090000|2021-09-13 14:58:10|575.59|573.19|575.59|573.19|575.78|573.38|575.4|573|0
1631545100000|2021-09-13 14:58:20|575.21|572.81|575.59|573.19|575.59|573.19|575.21|572.81|0
1631545110000|2021-09-13 14:58:30|575.78|573.38|575.4|573|575.78|573.38|575.4|573|0
1631545120000|2021-09-13 14:58:40|575.59|573.19|575.4|573|575.59|573.19|575.21|572.81|0
1631545130000|2021-09-13 14:58:50|575.59|573.19|575.02|572.62|575.59|573.19|575.02|572.62|0
1631545140000|2021-09-13 14:59:00|574.83|572.43|574.64|572.24|574.83|572.43|574.64|572.24|0
1631545150000|2021-09-13 14:59:10|574.26|571.86|574.45|572.05|574.45|572.05|574.26|571.86|0
1631545160000|2021-09-13 14:59:20|574.64|572.24|574.07|571.67|574.64|572.24|574.07|571.67|0
1631545170000|2021-09-13 14:59:30|573.69|571.29|574.07|571.67|574.26|571.86|573.69|571.29|0
1631545180000|2021-09-13 14:59:40|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1631545190000|2021-09-13 14:59:50|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1631545200000|2021-09-13 15:00:00|574.26|571.86|575.02|572.62|575.02|572.62|574.26|571.86|0
1631545210000|2021-09-13 15:00:10|574.64|572.24|574.26|571.86|574.64|572.24|574.26|571.86|0
1631545220000|2021-09-13 15:00:20|574.07|571.67|574.64|572.24|574.64|572.24|574.07|571.67|0
1631545230000|2021-09-13 15:00:30|574.45|572.05|573.69|571.29|574.45|572.05|573.69|571.29|0
1631545240000|2021-09-13 15:00:40|573.88|571.48|574.45|572.05|574.64|572.24|573.88|571.48|0
1631545250000|2021-09-13 15:00:50|574.64|572.24|574.26|571.86|574.64|572.24|574.26|571.86|0
1631545260000|2021-09-13 15:01:00|574.07|571.67|573.69|571.29|574.07|571.67|573.5|571.1|0
1631545270000|2021-09-13 15:01:10|573.31|570.91|573.12|570.72|573.31|570.91|572.93|570.53|0
1631545280000|2021-09-13 15:01:20|573.31|570.91|572.74|570.34|573.31|570.91|572.74|570.34|0
1631545290000|2021-09-13 15:01:30|573.5|571.1|574.44|572.04|574.44|572.04|573.5|571.1|0
1631545300000|2021-09-13 15:01:40|574.25|571.85|574.63|572.23|574.63|572.23|574.25|571.85|0
1631545310000|2021-09-13 15:01:50|574.82|572.42|574.06|571.66|574.82|572.42|574.06|571.66|0
1631545320000|2021-09-13 15:02:00|574.25|571.85|574.25|571.85|574.44|572.04|574.06|571.66|0
1631545330000|2021-09-13 15:02:10|574.44|572.04|575.2|572.8|575.2|572.8|574.44|572.04|0
1631545340000|2021-09-13 15:02:20|575.01|572.61|574.25|571.85|575.01|572.61|574.25|571.85|0
1631545350000|2021-09-13 15:02:30|574.06|571.66|573.68|571.28|574.06|571.66|573.68|571.28|0
1631545360000|2021-09-13 15:02:40|573.49|571.09|573.49|571.09|573.68|571.28|573.49|571.09|0
1631545370000|2021-09-13 15:02:50|573.3|570.9|572.74|570.34|573.3|570.9|572.74|570.34|0
1631545380000|2021-09-13 15:03:00|572.93|570.53|572.74|570.34|572.93|570.53|572.74|570.34|0
1631545390000|2021-09-13 15:03:10|573.11|570.71|572.92|570.52|573.11|570.71|572.74|570.34|0
1631545400000|2021-09-13 15:03:20|572.74|570.34|572.74|570.34|572.92|570.52|572.74|570.34|0
1631545410000|2021-09-13 15:03:30|572.55|570.15|572.92|570.52|572.92|570.52|572.55|570.15|0
1631545420000|2021-09-13 15:03:40|573.11|570.71|572.92|570.52|573.11|570.71|572.92|570.52|0
1631545430000|2021-09-13 15:03:50|572.83|570.43|572.73|570.33|572.92|570.52|572.73|570.33|0
1631545440000|2021-09-13 15:04:00|573.11|570.71|573.49|571.09|573.49|571.09|572.92|570.52|0
1631545450000|2021-09-13 15:04:10|573.68|571.28|573.49|571.09|573.87|571.47|573.49|571.09|0
1631545460000|2021-09-13 15:04:20|573.11|570.71|572.92|570.52|573.11|570.71|572.92|570.52|0
1631545470000|2021-09-13 15:04:30|572.73|570.33|572.92|570.52|573.11|570.71|572.73|570.33|0
1631545480000|2021-09-13 15:04:40|572.36|569.96|572.54|570.14|572.54|570.14|572.36|569.96|0
1631545490000|2021-09-13 15:04:50|572.73|570.33|572.54|570.14|572.73|570.33|572.54|570.14|0
1631545500000|2021-09-13 15:05:00|572.73|570.33|572.73|570.33|573.3|570.9|572.73|570.33|0
1631545510000|2021-09-13 15:05:10|572.92|570.52|572.17|569.77|573.11|570.71|572.17|569.77|0
1631545520000|2021-09-13 15:05:20|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1631545530000|2021-09-13 15:05:30|572.17|569.77|571.98|569.58|572.35|569.95|571.98|569.58|0
1631545540000|2021-09-13 15:05:40|572.16|569.76|572.54|570.14|572.54|570.14|572.16|569.76|0
1631545550000|2021-09-13 15:05:50|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1631545560000|2021-09-13 15:06:00|572.73|570.33|573.11|570.71|573.11|570.71|572.73|570.33|0
1631545570000|2021-09-13 15:06:10|572.92|570.52|572.73|570.33|572.92|570.52|572.35|569.95|0
1631545580000|2021-09-13 15:06:20|573.11|570.71|573.3|570.9|573.49|571.09|573.11|570.71|0
1631545590000|2021-09-13 15:06:30|573.49|571.09|573.49|571.09|573.49|571.09|573.3|570.9|0
1631545600000|2021-09-13 15:06:40|573.3|570.9|573.3|570.9|573.49|571.09|573.3|570.9|0
1631545610000|2021-09-13 15:06:50|573.68|571.28|573.68|571.28|573.68|571.28|573.49|571.09|0
1631545620000|2021-09-13 15:07:00|573.49|571.09|573.87|571.47|573.87|571.47|573.3|570.9|0
1631545630000|2021-09-13 15:07:10|574.06|571.66|574.44|572.04|574.63|572.23|574.06|571.66|0
1631545640000|2021-09-13 15:07:20|574.63|572.23|574.44|572.04|574.63|572.23|574.44|572.04|0
1631545650000|2021-09-13 15:07:30|575.01|572.61|575.2|572.8|575.2|572.8|575.01|572.61|0
1631545660000|2021-09-13 15:07:40|575.01|572.61|573.68|571.28|575.01|572.61|573.68|571.28|0
1631545670000|2021-09-13 15:07:50|573.49|571.09|573.96|571.56|573.96|571.56|573.49|571.09|0
1631545680000|2021-09-13 15:08:00|574.06|571.66|573.87|571.47|574.06|571.66|573.87|571.47|0
1631545690000|2021-09-13 15:08:10|573.68|571.28|574.06|571.66|574.06|571.66|573.68|571.28|0
1631545700000|2021-09-13 15:08:20|574.25|571.85|574.44|572.04|574.63|572.23|574.25|571.85|0
1631545710000|2021-09-13 15:08:30|574.25|571.85|575.2|572.8|575.2|572.8|574.25|571.85|0
1631545720000|2021-09-13 15:08:40|575.01|572.61|574.82|572.42|575.01|572.61|574.82|572.42|0
1631545730000|2021-09-13 15:08:50|574.63|572.23|574.06|571.66|574.63|572.23|574.06|571.66|0
1631545740000|2021-09-13 15:09:00|574.25|571.85|574.25|571.85|574.25|571.85|573.87|571.47|0
1631545750000|2021-09-13 15:09:10|573.87|571.47|573.11|570.71|573.87|571.47|573.11|570.71|0
1631545760000|2021-09-13 15:09:20|572.92|570.52|572.73|570.33|573.11|570.71|572.73|570.33|0
1631545770000|2021-09-13 15:09:30|572.92|570.52|572.73|570.33|572.92|570.52|572.73|570.33|0
1631545780000|2021-09-13 15:09:40|572.54|570.14|572.35|569.95|572.54|570.14|572.35|569.95|0
1631545790000|2021-09-13 15:09:50|572.16|569.76|572.44|570.04|572.44|570.04|572.16|569.76|0
1631545800000|2021-09-13 15:10:00|572.16|569.76|571.21|568.81|572.16|569.76|571.21|568.81|0
1631545810000|2021-09-13 15:10:10|570.84|568.44|570.08|567.68|570.84|568.44|570.08|567.68|0
1631545820000|2021-09-13 15:10:20|570.84|568.44|570.17|567.77|571.03|568.63|570.17|567.77|0
1631545830000|2021-09-13 15:10:30|569.89|567.49|569.51|567.11|569.89|567.49|569.51|567.11|0
1631545840000|2021-09-13 15:10:40|568.75|566.35|568.56|566.16|568.75|566.35|568|565.6|0
1631545850000|2021-09-13 15:10:50|568.94|566.54|569.32|566.92|569.32|566.92|568.94|566.54|0
1631545860000|2021-09-13 15:11:00|569.51|567.11|569.13|566.73|569.51|567.11|569.13|566.73|0
1631545870000|2021-09-13 15:11:10|569.7|567.3|570.08|567.68|570.08|567.68|569.51|567.11|0
1631545880000|2021-09-13 15:11:20|570.27|567.87|570.08|567.68|570.46|568.06|569.89|567.49|0
1631545890000|2021-09-13 15:11:30|569.51|567.11|569.89|567.49|569.89|567.49|569.51|567.11|0
1631545900000|2021-09-13 15:11:40|570.08|567.68|569.89|567.49|570.08|567.68|569.89|567.49|0
1631545910000|2021-09-13 15:11:50|569.7|567.3|569.13|566.73|569.7|567.3|569.13|566.73|0
1631545920000|2021-09-13 15:12:00|569.32|566.92|569.13|566.73|569.32|566.92|568.94|566.54|0
1631545930000|2021-09-13 15:12:10|568.75|566.35|569.32|566.92|569.32|566.92|568.75|566.35|0
1631545940000|2021-09-13 15:12:20|569.51|567.11|569.32|566.92|569.51|567.11|569.13|566.73|0
1631545950000|2021-09-13 15:12:30|569.51|567.11|569.13|566.73|569.51|567.11|568.94|566.54|0
1631545960000|2021-09-13 15:12:40|568.94|566.54|568.56|566.16|568.94|566.54|568.56|566.16|0
1631545970000|2021-09-13 15:12:50|568.75|566.35|568.75|566.35|568.75|566.35|568.37|565.97|0
1631545980000|2021-09-13 15:13:00|568.56|566.16|568.18|565.78|568.56|566.16|568.18|565.78|0
1631545990000|2021-09-13 15:13:10|567.81|565.41|567.81|565.41|567.81|565.41|567.24|564.84|0
1631546000000|2021-09-13 15:13:20|567.62|565.22|566.86|564.46|567.62|565.22|566.86|564.46|0
1631546010000|2021-09-13 15:13:30|566.48|564.08|566.48|564.08|566.67|564.27|566.48|564.08|0
1631546020000|2021-09-13 15:13:40|565.91|563.51|566.1|563.7|566.1|563.7|565.91|563.51|0
1631546030000|2021-09-13 15:13:50|565.91|563.51|565.54|563.14|565.91|563.51|565.35|562.95|0
1631546040000|2021-09-13 15:14:00|565.73|563.33|564.03|561.63|565.73|563.33|564.03|561.63|0
1631546050000|2021-09-13 15:14:10|564.22|561.82|564.03|561.63|564.97|562.57|564.03|561.63|0
1631546060000|2021-09-13 15:14:20|563.08|560.68|564.4|562|564.4|562|563.08|560.68|0
1631546070000|2021-09-13 15:14:30|564.03|561.63|564.03|561.63|564.03|561.63|563.46|561.06|0
1631546080000|2021-09-13 15:14:40|564.22|561.82|564.03|561.63|564.22|561.82|564.03|561.63|0
1631546090000|2021-09-13 15:14:50|563.65|561.25|564.22|561.82|564.22|561.82|563.65|561.25|0
1631546100000|2021-09-13 15:15:00|563.65|561.25|563.08|560.68|563.65|561.25|563.08|560.68|0
1631546110000|2021-09-13 15:15:10|563.27|560.87|563.08|560.68|563.27|560.87|562.71|560.31|0
1631546120000|2021-09-13 15:15:20|562.52|560.12|561.58|559.18|562.52|560.12|561.39|558.99|0
1631546130000|2021-09-13 15:15:30|561.77|559.37|561.39|558.99|561.77|559.37|561.39|558.99|0
1631546140000|2021-09-13 15:15:40|561.58|559.18|561.39|558.99|561.58|559.18|561.2|558.8|0
1631546150000|2021-09-13 15:15:50|561.58|559.18|562.33|559.93|562.33|559.93|561.58|559.18|0
1631546160000|2021-09-13 15:16:00|562.14|559.74|561.76|559.36|562.14|559.74|561.76|559.36|0
1631546170000|2021-09-13 15:16:10|561.2|558.8|561.95|559.55|561.95|559.55|560.82|558.42|0
1631546180000|2021-09-13 15:16:20|561.58|559.18|561.67|559.27|561.76|559.36|561.39|558.99|0
1631546190000|2021-09-13 15:16:30|561.01|558.61|560.82|558.42|561.2|558.8|560.82|558.42|0
1631546200000|2021-09-13 15:16:40|561.01|558.61|561.39|558.99|561.39|558.99|561.01|558.61|0
1631546210000|2021-09-13 15:16:50|561.2|558.8|561.2|558.8|561.39|558.99|561.2|558.8|0
1631546220000|2021-09-13 15:17:00|561.01|558.61|561.39|558.99|561.39|558.99|561.01|558.61|0
1631546230000|2021-09-13 15:17:10|562.14|559.74|561.58|559.18|562.14|559.74|561.58|559.18|0
1631546240000|2021-09-13 15:17:20|561.95|559.55|561.39|558.99|561.95|559.55|561.39|558.99|0
1631546250000|2021-09-13 15:17:30|561.58|559.18|562.33|559.93|562.33|559.93|561.39|558.99|0
1631546260000|2021-09-13 15:17:40|562.52|560.12|562.33|559.93|562.52|560.12|562.33|559.93|0
1631546270000|2021-09-13 15:17:50|561.95|559.55|561.2|558.8|561.95|559.55|561.2|558.8|0
1631546280000|2021-09-13 15:18:00|561.58|559.18|561.01|558.61|561.58|559.18|561.01|558.61|0
1631546290000|2021-09-13 15:18:10|560.26|557.86|561.58|559.18|561.58|559.18|560.26|557.86|0
1631546300000|2021-09-13 15:18:20|561.76|559.36|562.52|560.12|562.52|560.12|561.58|559.18|0
1631546310000|2021-09-13 15:18:30|562.89|560.49|563.08|560.68|563.08|560.68|562.71|560.31|0
1631546320000|2021-09-13 15:18:40|563.46|561.06|563.27|560.87|563.46|561.06|562.89|560.49|0
1631546330000|2021-09-13 15:18:50|563.08|560.68|562.71|560.31|563.08|560.68|562.71|560.31|0
1631546340000|2021-09-13 15:19:00|563.46|561.06|563.46|561.06|563.84|561.44|563.46|561.06|0
1631546350000|2021-09-13 15:19:10|563.27|560.87|563.08|560.68|563.27|560.87|562.71|560.31|0
1631546360000|2021-09-13 15:19:20|562.89|560.49|563.65|561.25|563.65|561.25|562.89|560.49|0
1631546370000|2021-09-13 15:19:30|564.02|561.62|564.21|561.81|564.21|561.81|564.02|561.62|0
1631546380000|2021-09-13 15:19:40|563.65|561.25|563.27|560.87|563.65|561.25|563.27|560.87|0
1631546390000|2021-09-13 15:19:50|563.46|561.06|563.84|561.44|563.84|561.44|563.46|561.06|0
1631546400000|2021-09-13 15:20:00|563.46|561.06|563.08|560.68|563.46|561.06|562.89|560.49|0
1631546410000|2021-09-13 15:20:10|562.89|560.49|563.46|561.06|563.46|561.06|562.89|560.49|0
1631546420000|2021-09-13 15:20:20|563.27|560.87|563.27|560.87|563.65|561.25|563.27|560.87|0
1631546430000|2021-09-13 15:20:30|563.46|561.06|562.7|560.3|563.46|561.06|562.7|560.3|0
1631546440000|2021-09-13 15:20:40|562.33|559.93|562.7|560.3|562.7|560.3|562.33|559.93|0
1631546450000|2021-09-13 15:20:50|562.89|560.49|563.27|560.87|563.46|561.06|562.89|560.49|0
1631546460000|2021-09-13 15:21:00|563.46|561.06|563.46|561.06|564.02|561.62|563.46|561.06|0
1631546470000|2021-09-13 15:21:10|563.08|560.68|560.08|557.68|563.08|560.68|560.08|557.68|0
1631546480000|2021-09-13 15:21:20|560.26|557.86|562.07|559.67|562.07|559.67|560.26|557.86|0
1631546490000|2021-09-13 15:21:30|562.26|559.86|563.44|561.04|563.63|561.23|562.26|559.86|0
1631546500000|2021-09-13 15:21:40|563.26|560.86|563.44|561.04|563.44|561.04|563.26|560.86|0
1631546510000|2021-09-13 15:21:50|563.63|561.23|564.76|562.36|564.76|562.36|563.63|561.23|0
1631546520000|2021-09-13 15:22:00|565.14|562.74|564.95|562.55|565.14|562.74|564.95|562.55|0
1631546530000|2021-09-13 15:22:10|565.14|562.74|564.95|562.55|565.14|562.74|564.95|562.55|0
1631546540000|2021-09-13 15:22:20|565.33|562.93|565.14|562.74|565.33|562.93|565.14|562.74|0
1631546550000|2021-09-13 15:22:30|564.95|562.55|564.95|562.55|565.14|562.74|564.95|562.55|0
1631546560000|2021-09-13 15:22:40|564.57|562.17|565.33|562.93|565.33|562.93|564.57|562.17|0
1631546570000|2021-09-13 15:22:50|565.14|562.74|565.14|562.74|565.33|562.93|565.14|562.74|0
1631546580000|2021-09-13 15:23:00|564.95|562.55|564.39|561.99|564.95|562.55|564.39|561.99|0
1631546590000|2021-09-13 15:23:10|564.57|562.17|564.76|562.36|564.76|562.36|564.57|562.17|0
1631546600000|2021-09-13 15:23:20|564.95|562.55|564.57|562.17|564.95|562.55|564.57|562.17|0
1631546610000|2021-09-13 15:23:30|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1631546620000|2021-09-13 15:23:40|564.48|562.08|565.71|563.31|565.71|563.31|564.48|562.08|0
1631546630000|2021-09-13 15:23:50|565.89|563.49|565.71|563.31|566.08|563.68|565.71|563.31|0
1631546640000|2021-09-13 15:24:00|565.89|563.49|565.89|563.49|565.89|563.49|565.33|562.93|0
1631546650000|2021-09-13 15:24:10|566.27|563.87|566.27|563.87|566.27|563.87|566.08|563.68|0
1631546660000|2021-09-13 15:24:20|566.17|563.77|565.89|563.49|566.17|563.77|565.89|563.49|0
1631546670000|2021-09-13 15:24:30|566.08|563.68|566.27|563.87|566.27|563.87|566.08|563.68|0
1631546680000|2021-09-13 15:24:40|566.46|564.06|567.03|564.63|567.03|564.63|566.46|564.06|0
1631546690000|2021-09-13 15:24:50|566.84|564.44|567.03|564.63|567.03|564.63|566.65|564.25|0
1631546700000|2021-09-13 15:25:00|567.4|565|566.55|564.15|567.4|565|566.55|564.15|0
1631546710000|2021-09-13 15:25:10|566.84|564.44|566.65|564.25|566.84|564.44|566.46|564.06|0
1631546720000|2021-09-13 15:25:20|567.21|564.81|566.65|564.25|567.21|564.81|566.65|564.25|0
1631546730000|2021-09-13 15:25:30|566.27|563.87|565.89|563.49|566.27|563.87|565.89|563.49|0
1631546740000|2021-09-13 15:25:40|566.27|563.87|566.65|564.25|566.65|564.25|566.08|563.68|0
1631546750000|2021-09-13 15:25:50|566.84|564.44|567.59|565.19|567.59|565.19|566.65|564.25|0
1631546760000|2021-09-13 15:26:00|567.21|564.81|567.78|565.38|567.78|565.38|567.03|564.63|0
1631546770000|2021-09-13 15:26:10|567.59|565.19|568.16|565.76|568.16|565.76|567.59|565.19|0
1631546780000|2021-09-13 15:26:20|568.35|565.95|568.16|565.76|568.35|565.95|567.97|565.57|0
1631546790000|2021-09-13 15:26:30|567.97|565.57|567.4|565|567.97|565.57|567.4|565|0
1631546800000|2021-09-13 15:26:40|567.21|564.81|567.4|565|567.4|565|567.21|564.81|0
1631546810000|2021-09-13 15:26:50|567.21|564.81|567.21|564.81|567.4|565|567.21|564.81|0
1631546820000|2021-09-13 15:27:00|567.4|565|567.4|565|567.4|565|567.21|564.81|0
1631546830000|2021-09-13 15:27:10|567.97|565.57|567.78|565.38|567.97|565.57|567.59|565.19|0
1631546840000|2021-09-13 15:27:20|567.97|565.57|567.97|565.57|567.97|565.57|567.78|565.38|0
1631546850000|2021-09-13 15:27:30|567.78|565.38|567.4|565|567.78|565.38|567.4|565|0
1631546860000|2021-09-13 15:27:40|567.59|565.19|567.4|565|567.59|565.19|567.4|565|0
1631546870000|2021-09-13 15:27:50|567.21|564.81|567.02|564.62|567.21|564.81|567.02|564.62|0
1631546880000|2021-09-13 15:28:00|567.21|564.81|566.84|564.44|567.21|564.81|566.84|564.44|0
1631546890000|2021-09-13 15:28:10|566.93|564.53|566.93|564.53|567.02|564.62|566.93|564.53|0
1631546900000|2021-09-13 15:28:20|567.21|564.81|568.16|565.76|568.16|565.76|567.21|564.81|0
1631546910000|2021-09-13 15:28:30|567.97|565.57|567.97|565.57|567.97|565.57|567.78|565.38|0
1631546920000|2021-09-13 15:28:40|567.59|565.19|567.78|565.38|567.78|565.38|567.4|565|0
1631546930000|2021-09-13 15:28:50|567.97|565.57|568.16|565.76|568.35|565.95|567.97|565.57|0
1631546940000|2021-09-13 15:29:00|568.35|565.95|568.35|565.95|568.35|565.95|568.35|565.95|0
1631546950000|2021-09-13 15:29:10|568.16|565.76|568.91|566.51|568.91|566.51|568.16|565.76|0
1631546960000|2021-09-13 15:29:20|568.72|566.32|568.82|566.42|568.82|566.42|568.72|566.32|0
1631546970000|2021-09-13 15:29:30|568.54|566.14|568.72|566.32|568.91|566.51|568.54|566.14|0
1631546980000|2021-09-13 15:29:40|568.54|566.14|568.35|565.95|568.54|566.14|568.35|565.95|0
1631546990000|2021-09-13 15:29:50|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1631547000000|2021-09-13 15:30:00|568.54|566.14|569.1|566.7|569.1|566.7|568.54|566.14|0
1631547010000|2021-09-13 15:30:10|568.91|566.51|568.35|565.95|568.91|566.51|568.16|565.76|0
1631547020000|2021-09-13 15:30:20|568.72|566.32|568.35|565.95|568.72|566.32|568.35|565.95|0
1631547030000|2021-09-13 15:30:30|568.16|565.76|568.54|566.14|568.54|566.14|568.16|565.76|0
1631547040000|2021-09-13 15:30:40|568.35|565.95|568.91|566.51|568.91|566.51|568.35|565.95|0
1631547050000|2021-09-13 15:30:50|569.1|566.7|568.91|566.51|569.1|566.7|568.72|566.32|0
1631547060000|2021-09-13 15:31:00|569.1|566.7|569.48|567.08|569.67|567.27|569.1|566.7|0
1631547070000|2021-09-13 15:31:10|569.29|566.89|569.29|566.89|569.29|566.89|569.29|566.89|0
1631547080000|2021-09-13 15:31:20|569.1|566.7|569.48|567.08|569.48|567.08|569.1|566.7|0
1631547090000|2021-09-13 15:31:30|569.29|566.89|569.57|567.17|569.57|567.17|568.91|566.51|0
1631547100000|2021-09-13 15:31:40|569.29|566.89|569.1|566.7|569.29|566.89|568.91|566.51|0
1631547110000|2021-09-13 15:31:50|568.91|566.51|568.72|566.32|568.91|566.51|568.72|566.32|0
1631547120000|2021-09-13 15:32:00|568.53|566.13|569.1|566.7|569.1|566.7|568.53|566.13|0
1631547130000|2021-09-13 15:32:10|568.91|566.51|569.29|566.89|569.29|566.89|568.91|566.51|0
1631547140000|2021-09-13 15:32:20|569.1|566.7|569.1|566.7|569.48|567.08|569.1|566.7|0
1631547150000|2021-09-13 15:32:30|569.29|566.89|569.29|566.89|569.48|567.08|569.29|566.89|0
1631547160000|2021-09-13 15:32:40|569.48|567.08|569.48|567.08|569.67|567.27|569.48|567.08|0
1631547170000|2021-09-13 15:32:50|569.67|567.27|569.86|567.46|569.86|567.46|569.67|567.27|0
1631547180000|2021-09-13 15:33:00|569.57|567.17|569.67|567.27|570.05|567.65|569.57|567.17|0
1631547190000|2021-09-13 15:33:10|569.86|567.46|570.05|567.65|570.05|567.65|569.86|567.46|0
1631547200000|2021-09-13 15:33:20|570.43|568.03|570.62|568.22|570.8|568.4|570.43|568.03|0
1631547210000|2021-09-13 15:33:30|570.8|568.4|570.8|568.4|570.8|568.4|570.62|568.22|0
1631547220000|2021-09-13 15:33:40|570.71|568.31|570.61|568.21|570.8|568.4|570.61|568.21|0
1631547230000|2021-09-13 15:33:50|570.43|568.03|570.43|568.03|570.43|568.03|570.05|567.65|0
1631547240000|2021-09-13 15:34:00|570.05|567.65|570.43|568.03|570.43|568.03|570.05|567.65|0
1631547250000|2021-09-13 15:34:10|570.99|568.59|572.34|569.94|572.34|569.94|570.8|568.4|0
1631547260000|2021-09-13 15:34:20|571.97|569.57|570.78|568.38|571.97|569.57|570.78|568.38|0
1631547270000|2021-09-13 15:34:30|570.97|568.57|570.97|568.57|571.06|568.66|570.97|568.57|0
1631547280000|2021-09-13 15:34:40|570.78|568.38|570.59|568.19|570.78|568.38|570.4|568|0
1631547290000|2021-09-13 15:34:50|570.78|568.38|570.78|568.38|570.78|568.38|570.4|568|0
1631547300000|2021-09-13 15:35:00|570.97|568.57|571.54|569.14|571.54|569.14|570.59|568.19|0
1631547310000|2021-09-13 15:35:10|571.35|568.95|570.97|568.57|571.35|568.95|570.97|568.57|0
1631547320000|2021-09-13 15:35:20|571.16|568.76|570.97|568.57|571.35|568.95|570.97|568.57|0
1631547330000|2021-09-13 15:35:30|570.78|568.38|570.4|568|570.78|568.38|570.21|567.81|0
1631547340000|2021-09-13 15:35:40|570.21|567.81|570.21|567.81|570.4|568|570.21|567.81|0
1631547350000|2021-09-13 15:35:50|570.03|567.63|569.84|567.44|570.03|567.63|569.84|567.44|0
1631547360000|2021-09-13 15:36:00|569.65|567.25|569.08|566.68|569.65|567.25|569.08|566.68|0
1631547370000|2021-09-13 15:36:10|568.89|566.49|569.08|566.68|569.08|566.68|568.89|566.49|0
1631547380000|2021-09-13 15:36:20|568.89|566.49|569.46|567.06|569.46|567.06|568.89|566.49|0
1631547390000|2021-09-13 15:36:30|569.08|566.68|569.27|566.87|569.27|566.87|568.98|566.58|0
1631547400000|2021-09-13 15:36:40|569.08|566.68|568.89|566.49|569.08|566.68|568.89|566.49|0
1631547410000|2021-09-13 15:36:50|568.7|566.3|568.89|566.49|569.08|566.68|568.7|566.3|0
1631547420000|2021-09-13 15:37:00|568.51|566.11|568.51|566.11|568.7|566.3|568.51|566.11|0
1631547430000|2021-09-13 15:37:10|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1631547440000|2021-09-13 15:37:20|567.95|565.55|568.13|565.73|568.13|565.73|567.95|565.55|0
1631547450000|2021-09-13 15:37:30|567.95|565.55|567.76|565.36|567.95|565.55|567.76|565.36|0
1631547460000|2021-09-13 15:37:40|567.95|565.55|567.76|565.36|567.95|565.55|567.76|565.36|0
1631547470000|2021-09-13 15:37:50|567.57|565.17|568.13|565.73|568.13|565.73|567.57|565.17|0
1631547480000|2021-09-13 15:38:00|567.76|565.36|568.51|566.11|568.51|566.11|567.76|565.36|0
1631547490000|2021-09-13 15:38:10|568.13|565.73|567.95|565.55|568.13|565.73|567.95|565.55|0
1631547500000|2021-09-13 15:38:20|567.76|565.36|567.57|565.17|567.76|565.36|567.57|565.17|0
1631547510000|2021-09-13 15:38:30|567.38|564.98|567.57|565.17|567.57|565.17|567.38|564.98|0
1631547520000|2021-09-13 15:38:40|567.38|564.98|567.76|565.36|567.76|565.36|567.19|564.79|0
1631547530000|2021-09-13 15:38:50|567.57|565.17|568.13|565.73|568.13|565.73|567.57|565.17|0
1631547540000|2021-09-13 15:39:00|568.32|565.92|569.27|566.87|569.27|566.87|568.32|565.92|0
1631547550000|2021-09-13 15:39:10|569.08|566.68|569.08|566.68|569.08|566.68|569.08|566.68|0
1631547560000|2021-09-13 15:39:20|569.27|566.87|569.27|566.87|569.46|567.06|569.27|566.87|0
1631547570000|2021-09-13 15:39:30|569.65|567.25|570.21|567.81|570.4|568|569.65|567.25|0
1631547580000|2021-09-13 15:39:40|570.02|567.62|570.4|568|570.4|568|570.02|567.62|0
1631547590000|2021-09-13 15:39:50|570.78|568.38|570.4|568|570.78|568.38|570.4|568|0
1631547600000|2021-09-13 15:40:00|570.49|568.09|570.21|567.81|570.49|568.09|570.21|567.81|0
1631547610000|2021-09-13 15:40:10|569.46|567.06|570.97|568.57|570.97|568.57|569.46|567.06|0
1631547620000|2021-09-13 15:40:20|570.59|568.19|570.02|567.62|570.59|568.19|570.02|567.62|0
1631547630000|2021-09-13 15:40:30|569.83|567.43|569.08|566.68|569.83|567.43|569.08|566.68|0
1631547640000|2021-09-13 15:40:40|568.89|566.49|568.7|566.3|568.89|566.49|568.7|566.3|0
1631547650000|2021-09-13 15:40:50|568.89|566.49|568.13|565.73|568.89|566.49|568.13|565.73|0
1631547660000|2021-09-13 15:41:00|568.22|565.82|568.13|565.73|568.22|565.82|568.13|565.73|0
1631547670000|2021-09-13 15:41:10|567.94|565.54|568.13|565.73|568.13|565.73|567.76|565.36|0
1631547680000|2021-09-13 15:41:20|568.32|565.92|568.32|565.92|568.32|565.92|568.32|565.92|0
1631547690000|2021-09-13 15:41:30|568.51|566.11|568.51|566.11|568.51|566.11|568.51|566.11|0
1631547700000|2021-09-13 15:41:40|568.32|565.92|568.41|566.01|568.41|566.01|568.13|565.73|0
1631547710000|2021-09-13 15:41:50|568.51|566.11|567.94|565.54|568.51|566.11|567.75|565.35|0
1631547720000|2021-09-13 15:42:00|567.75|565.35|567.75|565.35|567.94|565.54|567.75|565.35|0
1631547730000|2021-09-13 15:42:10|567.57|565.17|568.13|565.73|568.32|565.92|567.57|565.17|0
1631547740000|2021-09-13 15:42:20|567.94|565.54|568.13|565.73|568.13|565.73|567.94|565.54|0
1631547750000|2021-09-13 15:42:30|567.75|565.35|567.94|565.54|567.94|565.54|567.75|565.35|0
1631547760000|2021-09-13 15:42:40|567.57|565.17|567.94|565.54|567.94|565.54|567.57|565.17|0
1631547770000|2021-09-13 15:42:50|568.32|565.92|568.13|565.73|568.51|566.11|568.13|565.73|0
1631547780000|2021-09-13 15:43:00|567.85|565.45|568.32|565.92|568.32|565.92|567.85|565.45|0
1631547790000|2021-09-13 15:43:10|567.94|565.54|568.13|565.73|568.13|565.73|567.94|565.54|0
1631547800000|2021-09-13 15:43:20|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1631547810000|2021-09-13 15:43:30|567.75|565.35|567.57|565.17|567.94|565.54|567.57|565.17|0
1631547820000|2021-09-13 15:43:40|567.38|564.98|567.57|565.17|567.57|565.17|567.19|564.79|0
1631547830000|2021-09-13 15:43:50|567.75|565.35|567.94|565.54|567.94|565.54|567.75|565.35|0
1631547840000|2021-09-13 15:44:00|567.75|565.35|567.94|565.54|567.94|565.54|567.57|565.17|0
1631547850000|2021-09-13 15:44:10|567.75|565.35|567.94|565.54|568.13|565.73|567.75|565.35|0
1631547860000|2021-09-13 15:44:20|568.13|565.73|568.13|565.73|568.13|565.73|567.75|565.35|0
1631547870000|2021-09-13 15:44:30|568.32|565.92|568.13|565.73|568.32|565.92|568.13|565.73|0
1631547880000|2021-09-13 15:44:40|567.56|565.16|567.56|565.16|567.56|565.16|567.56|565.16|0
1631547890000|2021-09-13 15:44:50|567.47|565.07|567.56|565.16|567.56|565.16|567.38|564.98|0
1631547900000|2021-09-13 15:45:00|567.19|564.79|568.22|565.82|568.22|565.82|567.19|564.79|0
1631547910000|2021-09-13 15:45:10|568.32|565.92|568.13|565.73|568.32|565.92|568.13|565.73|0
1631547920000|2021-09-13 15:45:20|568.89|566.49|569.26|566.86|569.26|566.86|568.7|566.3|0
1631547930000|2021-09-13 15:45:30|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1631547940000|2021-09-13 15:45:40|569.83|567.43|570.59|568.19|570.59|568.19|569.83|567.43|0
1631547950000|2021-09-13 15:45:50|570.21|567.81|571.35|568.95|571.72|569.32|570.21|567.81|0
1631547960000|2021-09-13 15:46:00|571.16|568.76|570.4|568|571.16|568.76|570.4|568|0
1631547970000|2021-09-13 15:46:10|569.83|567.43|569.54|567.14|569.83|567.43|569.26|566.86|0
1631547980000|2021-09-13 15:46:20|569.45|567.05|569.45|567.05|569.83|567.43|569.45|567.05|0
1631547990000|2021-09-13 15:46:30|569.26|566.86|569.64|567.24|569.64|567.24|569.26|566.86|0
1631548000000|2021-09-13 15:46:40|569.45|567.05|569.26|566.86|569.45|567.05|569.08|566.68|0
1631548010000|2021-09-13 15:46:50|569.45|567.05|569.08|566.68|569.45|567.05|569.08|566.68|0
1631548020000|2021-09-13 15:47:00|568.89|566.49|569.45|567.05|569.45|567.05|568.89|566.49|0
1631548030000|2021-09-13 15:47:10|568.89|566.49|569.45|567.05|569.45|567.05|568.89|566.49|0
1631548040000|2021-09-13 15:47:20|569.64|567.24|569.26|566.86|569.64|567.24|569.26|566.86|0
1631548050000|2021-09-13 15:47:30|568.7|566.3|567.94|565.54|568.7|566.3|567.94|565.54|0
1631548060000|2021-09-13 15:47:40|568.13|565.73|568.13|565.73|568.32|565.92|568.13|565.73|0
1631548070000|2021-09-13 15:47:50|568.51|566.11|568.51|566.11|568.51|566.11|568.13|565.73|0
1631548080000|2021-09-13 15:48:00|568.32|565.92|568.32|565.92|568.7|566.3|568.32|565.92|0
1631548090000|2021-09-13 15:48:10|568.13|565.73|568.32|565.92|568.32|565.92|568.13|565.73|0
1631548100000|2021-09-13 15:48:20|568.13|565.73|567.75|565.35|568.13|565.73|567.56|565.16|0
1631548110000|2021-09-13 15:48:30|567.94|565.54|567.94|565.54|568.13|565.73|567.94|565.54|0
1631548120000|2021-09-13 15:48:40|567.75|565.35|567.94|565.54|567.94|565.54|567.75|565.35|0
1631548130000|2021-09-13 15:48:50|567.75|565.35|567.75|565.35|567.94|565.54|567.75|565.35|0
1631548140000|2021-09-13 15:49:00|567.94|565.54|567.37|564.97|567.94|565.54|567.37|564.97|0
1631548150000|2021-09-13 15:49:10|567.56|565.16|567.56|565.16|567.75|565.35|567.56|565.16|0
1631548160000|2021-09-13 15:49:20|567.37|564.97|567.75|565.35|567.75|565.35|567.37|564.97|0
1631548170000|2021-09-13 15:49:30|567.37|564.97|567.18|564.78|567.37|564.97|567.18|564.78|0
1631548180000|2021-09-13 15:49:40|567|564.6|566.62|564.22|567|564.6|566.62|564.22|0
1631548190000|2021-09-13 15:49:50|566.81|564.41|566.62|564.22|566.81|564.41|566.43|564.03|0
1631548200000|2021-09-13 15:50:00|566.81|564.41|566.81|564.41|566.81|564.41|566.62|564.22|0
1631548210000|2021-09-13 15:50:10|567.18|564.78|567.75|565.35|567.75|565.35|567.18|564.78|0
1631548220000|2021-09-13 15:50:20|567.37|564.97|567.37|564.97|567.37|564.97|567.18|564.78|0
1631548230000|2021-09-13 15:50:30|567.56|565.16|567.18|564.78|567.56|565.16|567.18|564.78|0
1631548240000|2021-09-13 15:50:40|567.37|564.97|566.81|564.41|567.37|564.97|566.81|564.41|0
1631548250000|2021-09-13 15:50:50|566.62|564.22|566.43|564.03|566.62|564.22|566.43|564.03|0
1631548260000|2021-09-13 15:51:00|566.24|563.84|566.05|563.65|566.24|563.84|566.05|563.65|0
1631548270000|2021-09-13 15:51:10|565.86|563.46|565.11|562.71|565.86|563.46|565.11|562.71|0
1631548280000|2021-09-13 15:51:20|565.3|562.9|565.67|563.27|565.67|563.27|565.11|562.71|0
1631548290000|2021-09-13 15:51:30|565.86|563.46|566.62|564.22|566.62|564.22|565.86|563.46|0
1631548300000|2021-09-13 15:51:40|566.81|564.41|567.37|564.97|567.37|564.97|566.81|564.41|0
1631548310000|2021-09-13 15:51:50|567.56|565.16|567|564.6|567.56|565.16|567|564.6|0
1631548320000|2021-09-13 15:52:00|566.52|564.12|566.05|563.65|566.62|564.22|566.05|563.65|0
1631548330000|2021-09-13 15:52:10|565.86|563.46|566.05|563.65|566.05|563.65|565.86|563.46|0
1631548340000|2021-09-13 15:52:20|565.86|563.46|565.67|563.27|566.05|563.65|565.67|563.27|0
1631548350000|2021-09-13 15:52:30|565.86|563.46|566.43|564.03|566.43|564.03|565.86|563.46|0
1631548360000|2021-09-13 15:52:40|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1631548370000|2021-09-13 15:52:50|566.43|564.03|566.43|564.03|566.62|564.22|566.43|564.03|0
1631548380000|2021-09-13 15:53:00|566.62|564.22|566.62|564.22|566.62|564.22|566.43|564.03|0
1631548390000|2021-09-13 15:53:10|566.43|564.03|566.62|564.22|566.62|564.22|566.43|564.03|0
1631548400000|2021-09-13 15:53:20|566.43|564.03|566.81|564.41|566.81|564.41|566.43|564.03|0
1631548410000|2021-09-13 15:53:30|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1631548420000|2021-09-13 15:53:40|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1631548430000|2021-09-13 15:53:50|566.43|564.03|566.24|563.84|566.43|564.03|566.24|563.84|0
1631548440000|2021-09-13 15:54:00|566.43|564.03|566.24|563.84|566.62|564.22|566.24|563.84|0
1631548450000|2021-09-13 15:54:10|566.05|563.65|566.05|563.65|566.24|563.84|566.05|563.65|0
1631548460000|2021-09-13 15:54:20|565.86|563.46|566.24|563.84|566.24|563.84|565.86|563.46|0
1631548470000|2021-09-13 15:54:30|566.05|563.65|566.62|564.22|566.62|564.22|566.05|563.65|0
1631548480000|2021-09-13 15:54:40|566.24|563.84|566.43|564.03|566.43|564.03|566.24|563.84|0
1631548490000|2021-09-13 15:54:50|566.62|564.22|566.43|564.03|566.62|564.22|566.43|564.03|0
1631548500000|2021-09-13 15:55:00|566.62|564.22|566.24|563.84|566.62|564.22|566.24|563.84|0
1631548510000|2021-09-13 15:55:10|566.14|563.74|566.43|564.03|566.43|564.03|566.14|563.74|0
1631548520000|2021-09-13 15:55:20|566.62|564.22|566.43|564.03|566.62|564.22|566.43|564.03|0
1631548530000|2021-09-13 15:55:30|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1631548550000|2021-09-13 15:55:50|566.43|564.03|566.62|564.22|566.62|564.22|566.24|563.84|0
1631548560000|2021-09-13 15:56:00|566.8|564.4|566.8|564.4|566.8|564.4|566.8|564.4|0
1631548590000|2021-09-13 15:56:30|566.71|564.31|566.43|564.03|566.71|564.31|566.43|564.03|0
1631548600000|2021-09-13 15:56:40|566.8|564.4|568.31|565.91|568.31|565.91|566.8|564.4|0
1631548610000|2021-09-13 15:56:50|568.13|565.73|567.56|565.16|568.13|565.73|567.56|565.16|0
1631548620000|2021-09-13 15:57:00|567.18|564.78|566.62|564.22|567.18|564.78|566.62|564.22|0
1631548630000|2021-09-13 15:57:10|566.8|564.4|566.99|564.59|567.18|564.78|566.8|564.4|0
1631548640000|2021-09-13 15:57:20|567.18|564.78|566.8|564.4|567.37|564.97|566.8|564.4|0
1631548650000|2021-09-13 15:57:30|566.62|564.22|566.89|564.49|566.99|564.59|566.62|564.22|0
1631548660000|2021-09-13 15:57:40|567.08|564.68|566.8|564.4|567.37|564.97|566.8|564.4|0
1631548670000|2021-09-13 15:57:50|566.99|564.59|566.8|564.4|566.99|564.59|566.8|564.4|0
1631548680000|2021-09-13 15:58:00|566.61|564.21|566.43|564.03|566.61|564.21|566.43|564.03|0
1631548690000|2021-09-13 15:58:10|566.24|563.84|565.86|563.46|566.24|563.84|565.86|563.46|0
1631548700000|2021-09-13 15:58:20|566.05|563.65|565.67|563.27|566.05|563.65|565.67|563.27|0
1631548710000|2021-09-13 15:58:30|565.86|563.46|565.86|563.46|565.86|563.46|565.67|563.27|0
1631548720000|2021-09-13 15:58:40|565.48|563.08|565.67|563.27|565.76|563.36|565.48|563.08|0
1631548730000|2021-09-13 15:58:50|565.48|563.08|565.48|563.08|565.67|563.27|565.48|563.08|0
1631548740000|2021-09-13 15:59:00|565.67|563.27|566.05|563.65|566.24|563.84|565.67|563.27|0
1631548750000|2021-09-13 15:59:10|566.43|564.03|565.86|563.46|566.43|564.03|565.86|563.46|0
1631548760000|2021-09-13 15:59:20|566.05|563.65|565.29|562.89|566.05|563.65|565.29|562.89|0
1631548770000|2021-09-13 15:59:30|565.48|563.08|564.73|562.33|565.48|563.08|564.73|562.33|0
1631548780000|2021-09-13 15:59:40|564.92|562.52|564.73|562.33|564.92|562.52|564.73|562.33|0
1631548790000|2021-09-13 15:59:50|565.11|562.71|565.11|562.71|565.29|562.89|565.11|562.71|0
1631548800000|2021-09-13 16:00:00|565.29|562.89|565.48|563.08|565.48|563.08|565.29|562.89|0
1631548810000|2021-09-13 16:00:10|565.11|562.71|564.73|562.33|565.11|562.71|564.73|562.33|0
1631548820000|2021-09-13 16:00:20|564.92|562.52|565.11|562.71|565.29|562.89|564.92|562.52|0
1631548830000|2021-09-13 16:00:30|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1631548840000|2021-09-13 16:00:40|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1631548850000|2021-09-13 16:00:50|564.16|561.76|563.97|561.57|564.35|561.95|563.97|561.57|0
1631548860000|2021-09-13 16:01:00|564.16|561.76|564.54|562.14|564.73|562.33|564.16|561.76|0
1631548870000|2021-09-13 16:01:10|564.73|562.33|564.44|562.04|564.73|562.33|564.44|562.04|0
1631548880000|2021-09-13 16:01:20|564.54|562.14|564.73|562.33|564.73|562.33|564.54|562.14|0
1631548890000|2021-09-13 16:01:30|564.92|562.52|565.48|563.08|565.48|563.08|564.92|562.52|0
1631548900000|2021-09-13 16:01:40|565.29|562.89|565.1|562.7|565.29|562.89|564.92|562.52|0
1631548910000|2021-09-13 16:01:50|564.92|562.52|564.73|562.33|564.92|562.52|564.73|562.33|0
1631548920000|2021-09-13 16:02:00|564.54|562.14|564.16|561.76|564.54|562.14|564.16|561.76|0
1631548930000|2021-09-13 16:02:10|564.35|561.95|564.35|561.95|564.35|561.95|564.16|561.76|0
1631548940000|2021-09-13 16:02:20|564.73|562.33|564.54|562.14|564.73|562.33|564.54|562.14|0
1631548950000|2021-09-13 16:02:30|564.35|561.95|564.92|562.52|564.92|562.52|564.16|561.76|0
1631548960000|2021-09-13 16:02:40|564.54|562.14|563.97|561.57|564.54|562.14|563.97|561.57|0
1631548970000|2021-09-13 16:02:50|563.79|561.39|563.6|561.2|563.79|561.39|563.41|561.01|0
1631548980000|2021-09-13 16:03:00|563.41|561.01|563.6|561.2|563.6|561.2|563.41|561.01|0
1631548990000|2021-09-13 16:03:10|563.22|560.82|563.6|561.2|563.6|561.2|563.22|560.82|0
1631549000000|2021-09-13 16:03:20|563.41|561.01|563.22|560.82|563.41|561.01|563.22|560.82|0
1631549010000|2021-09-13 16:03:30|563.03|560.63|563.22|560.82|563.41|561.01|563.03|560.63|0
1631549020000|2021-09-13 16:03:40|563.03|560.63|563.41|561.01|563.41|561.01|563.03|560.63|0
1631549030000|2021-09-13 16:03:50|563.22|560.82|563.22|560.82|563.22|560.82|563.03|560.63|0
1631549040000|2021-09-13 16:04:00|563.41|561.01|563.41|561.01|563.41|561.01|563.22|560.82|0
1631549050000|2021-09-13 16:04:10|563.22|560.82|563.41|561.01|563.6|561.2|563.22|560.82|0
1631549060000|2021-09-13 16:04:20|563.03|560.63|563.03|560.63|563.22|560.82|563.03|560.63|0
1631549070000|2021-09-13 16:04:30|563.6|561.2|563.22|560.82|563.6|561.2|563.03|560.63|0
1631549080000|2021-09-13 16:04:40|563.41|561.01|563.41|561.01|563.6|561.2|563.41|561.01|0
1631549090000|2021-09-13 16:04:50|563.6|561.2|563.97|561.57|563.97|561.57|563.6|561.2|0
1631549100000|2021-09-13 16:05:00|564.16|561.76|564.16|561.76|564.16|561.76|563.97|561.57|0
1631549110000|2021-09-13 16:05:10|563.97|561.57|564.16|561.76|564.16|561.76|563.97|561.57|0
1631549120000|2021-09-13 16:05:20|564.35|561.95|564.35|561.95|564.35|561.95|564.16|561.76|0
1631549130000|2021-09-13 16:05:30|563.97|561.57|564.16|561.76|564.16|561.76|563.97|561.57|0
1631549140000|2021-09-13 16:05:40|564.73|562.33|564.54|562.14|564.73|562.33|564.54|562.14|0
1631549150000|2021-09-13 16:05:50|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1631549160000|2021-09-13 16:06:00|564.35|561.95|564.35|561.95|564.54|562.14|564.35|561.95|0
1631549170000|2021-09-13 16:06:10|564.54|562.14|564.91|562.51|564.91|562.51|564.35|561.95|0
1631549180000|2021-09-13 16:06:20|565.1|562.7|565.1|562.7|565.29|562.89|565.1|562.7|0
1631549190000|2021-09-13 16:06:30|565.48|563.08|565.29|562.89|565.48|563.08|565.29|562.89|0
1631549200000|2021-09-13 16:06:40|565.48|563.08|565.48|563.08|565.48|563.08|565.48|563.08|0
1631549210000|2021-09-13 16:06:50|565.86|563.46|565.67|563.27|565.86|563.46|565.67|563.27|0
1631549220000|2021-09-13 16:07:00|565.86|563.46|565.48|563.08|565.86|563.46|565.29|562.89|0
1631549230000|2021-09-13 16:07:10|565.67|563.27|565.67|563.27|565.67|563.27|565.48|563.08|0
1631549240000|2021-09-13 16:07:20|565.48|563.08|565.29|562.89|565.67|563.27|565.29|562.89|0
1631549250000|2021-09-13 16:07:30|565.48|563.08|565.29|562.89|565.67|563.27|565.29|562.89|0
1631549260000|2021-09-13 16:07:40|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1631549270000|2021-09-13 16:07:50|565.48|563.08|564.91|562.51|565.48|563.08|564.91|562.51|0
1631549290000|2021-09-13 16:08:10|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1631549300000|2021-09-13 16:08:20|564.91|562.51|564.91|562.51|565.1|562.7|564.91|562.51|0
1631549310000|2021-09-13 16:08:30|564.82|562.42|564.35|561.95|564.82|562.42|564.35|561.95|0
1631549320000|2021-09-13 16:08:40|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1631549330000|2021-09-13 16:08:50|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1631549340000|2021-09-13 16:09:00|563.97|561.57|563.78|561.38|563.97|561.57|563.59|561.19|0
1631549350000|2021-09-13 16:09:10|563.59|561.19|563.78|561.38|563.78|561.38|563.41|561.01|0
1631549360000|2021-09-13 16:09:20|563.41|561.01|563.41|561.01|563.59|561.19|563.41|561.01|0
1631549370000|2021-09-13 16:09:30|563.78|561.38|563.59|561.19|563.78|561.38|563.59|561.19|0
1631549380000|2021-09-13 16:09:40|563.78|561.38|563.97|561.57|563.97|561.57|563.68|561.28|0
1631549390000|2021-09-13 16:09:50|564.16|561.76|563.97|561.57|564.16|561.76|563.97|561.57|0
1631549400000|2021-09-13 16:10:00|563.78|561.38|564.35|561.95|564.35|561.95|563.78|561.38|0
1631549410000|2021-09-13 16:10:10|564.54|562.14|564.91|562.51|564.91|562.51|564.54|562.14|0
1631549420000|2021-09-13 16:10:20|565.1|562.7|565.48|563.08|565.48|563.08|565.1|562.7|0
1631549430000|2021-09-13 16:10:30|565.67|563.27|566.23|563.83|566.23|563.83|565.67|563.27|0
1631549440000|2021-09-13 16:10:40|566.32|563.92|566.04|563.64|566.32|563.92|566.04|563.64|0
1631549450000|2021-09-13 16:10:50|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1631549460000|2021-09-13 16:11:00|566.23|563.83|566.23|563.83|566.23|563.83|566.04|563.64|0
1631549470000|2021-09-13 16:11:10|566.13|563.73|566.8|564.4|566.8|564.4|566.13|563.73|0
1631549480000|2021-09-13 16:11:20|566.99|564.59|566.8|564.4|567.18|564.78|566.8|564.4|0
1631549490000|2021-09-13 16:11:30|566.99|564.59|566.99|564.59|567.18|564.78|566.8|564.4|0
1631549500000|2021-09-13 16:11:40|567.17|564.77|567.36|564.96|567.55|565.15|567.17|564.77|0
1631549510000|2021-09-13 16:11:50|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1631549520000|2021-09-13 16:12:00|568.87|566.47|568.69|566.29|569.06|566.66|568.69|566.29|0
1631549530000|2021-09-13 16:12:10|567.93|565.53|567.36|564.96|567.93|565.53|567.17|564.77|0
1631549540000|2021-09-13 16:12:20|567.17|564.77|566.99|564.59|567.17|564.77|566.99|564.59|0
1631549550000|2021-09-13 16:12:30|567.17|564.77|566.8|564.4|567.17|564.77|566.8|564.4|0
1631549560000|2021-09-13 16:12:40|566.99|564.59|567.55|565.15|567.55|565.15|566.8|564.4|0
1631549570000|2021-09-13 16:12:50|567.74|565.34|567.74|565.34|567.74|565.34|567.36|564.96|0
1631549580000|2021-09-13 16:13:00|567.36|564.96|567.36|564.96|567.36|564.96|567.36|564.96|0
1631549590000|2021-09-13 16:13:10|567.74|565.34|568.12|565.72|568.12|565.72|567.74|565.34|0
1631549600000|2021-09-13 16:13:20|567.93|565.53|568.31|565.91|568.5|566.1|567.93|565.53|0
1631549610000|2021-09-13 16:13:30|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1631549620000|2021-09-13 16:13:40|568.69|566.29|569.06|566.66|569.06|566.66|568.69|566.29|0
1631549630000|2021-09-13 16:13:50|569.25|566.85|569.06|566.66|569.25|566.85|568.87|566.47|0
1631549640000|2021-09-13 16:14:00|569.25|566.85|568.87|566.47|569.25|566.85|568.87|566.47|0
1631549650000|2021-09-13 16:14:10|569.06|566.66|569.25|566.85|569.44|567.04|569.06|566.66|0
1631549660000|2021-09-13 16:14:20|569.06|566.66|569.82|567.42|569.82|567.42|569.06|566.66|0
1631549670000|2021-09-13 16:14:30|569.25|566.85|569.25|566.85|569.44|567.04|569.25|566.85|0
1631549680000|2021-09-13 16:14:40|569.06|566.66|568.68|566.28|569.06|566.66|568.68|566.28|0
1631549690000|2021-09-13 16:14:50|568.87|566.47|568.87|566.47|568.87|566.47|568.68|566.28|0
1631549700000|2021-09-13 16:15:00|568.5|566.1|568.87|566.47|568.87|566.47|568.5|566.1|0
1631549710000|2021-09-13 16:15:10|568.68|566.28|568.5|566.1|568.87|566.47|568.5|566.1|0
1631549720000|2021-09-13 16:15:20|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1631549730000|2021-09-13 16:15:30|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1631549740000|2021-09-13 16:15:40|568.68|566.28|568.87|566.47|568.87|566.47|568.68|566.28|0
1631549750000|2021-09-13 16:15:50|568.68|566.28|568.68|566.28|568.68|566.28|568.5|566.1|0
1631549760000|2021-09-13 16:16:00|568.49|566.09|569.06|566.66|569.06|566.66|568.49|566.09|0
1631549780000|2021-09-13 16:16:20|568.87|566.47|569.06|566.66|569.44|567.04|568.87|566.47|0
1631549790000|2021-09-13 16:16:30|568.49|566.09|568.49|566.09|568.68|566.28|568.49|566.09|0
1631549800000|2021-09-13 16:16:40|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1631549810000|2021-09-13 16:16:50|568.49|566.09|568.68|566.28|568.68|566.28|568.49|566.09|0
1631549820000|2021-09-13 16:17:00|568.49|566.09|568.49|566.09|568.49|566.09|568.31|565.91|0
1631549840000|2021-09-13 16:17:20|568.31|565.91|568.12|565.72|568.31|565.91|568.12|565.72|0
1631549850000|2021-09-13 16:17:30|568.31|565.91|567.93|565.53|568.31|565.91|567.93|565.53|0
1631549860000|2021-09-13 16:17:40|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1631549870000|2021-09-13 16:17:50|567.93|565.53|567.74|565.34|567.93|565.53|567.55|565.15|0
1631549880000|2021-09-13 16:18:00|567.93|565.53|567.93|565.53|567.93|565.53|567.74|565.34|0
1631549890000|2021-09-13 16:18:10|567.74|565.34|567.55|565.15|567.74|565.34|567.55|565.15|0
1631549900000|2021-09-13 16:18:20|567.17|564.77|567.17|564.77|567.36|564.96|567.17|564.77|0
1631549910000|2021-09-13 16:18:30|567.26|564.86|566.79|564.39|567.26|564.86|566.79|564.39|0
1631549920000|2021-09-13 16:18:40|566.61|564.21|566.42|564.02|566.61|564.21|566.23|563.83|0
1631549930000|2021-09-13 16:18:50|566.23|563.83|566.79|564.39|566.79|564.39|566.23|563.83|0
1631549940000|2021-09-13 16:19:00|566.42|564.02|566.61|564.21|566.61|564.21|566.23|563.83|0
1631549950000|2021-09-13 16:19:10|566.79|564.39|566.98|564.58|566.98|564.58|566.79|564.39|0
1631549960000|2021-09-13 16:19:20|567.17|564.77|567.55|565.15|567.55|565.15|567.17|564.77|0
1631549970000|2021-09-13 16:19:30|567.36|564.96|567.36|564.96|567.55|565.15|567.36|564.96|0
1631549980000|2021-09-13 16:19:40|567.55|565.15|567.55|565.15|567.55|565.15|567.55|565.15|0
1631549990000|2021-09-13 16:19:50|567.36|564.96|567.36|564.96|567.36|564.96|567.17|564.77|0
1631550000000|2021-09-13 16:20:00|567.55|565.15|568.12|565.72|568.3|565.9|567.55|565.15|0
1631550010000|2021-09-13 16:20:10|568.68|566.28|568.49|566.09|568.68|566.28|568.49|566.09|0
1631550020000|2021-09-13 16:20:20|569.06|566.66|568.49|566.09|569.06|566.66|568.49|566.09|0
1631550030000|2021-09-13 16:20:30|568.68|566.28|568.3|565.9|568.68|566.28|568.3|565.9|0
1631550040000|2021-09-13 16:20:40|568.12|565.72|567.74|565.34|568.12|565.72|567.74|565.34|0
1631550050000|2021-09-13 16:20:50|567.55|565.15|567.74|565.34|567.74|565.34|567.55|565.15|0
1631550060000|2021-09-13 16:21:00|567.45|565.05|567.36|564.96|567.55|565.15|567.36|564.96|0
1631550070000|2021-09-13 16:21:10|567.55|565.15|567.55|565.15|567.55|565.15|567.45|565.05|0
1631550080000|2021-09-13 16:21:20|567.17|564.77|566.98|564.58|567.36|564.96|566.98|564.58|0
1631550090000|2021-09-13 16:21:30|566.6|564.2|566.98|564.58|567.17|564.77|566.6|564.2|0
1631550100000|2021-09-13 16:21:40|567.17|564.77|567.36|564.96|567.36|564.96|567.17|564.77|0
1631550110000|2021-09-13 16:21:50|567.55|565.15|567.93|565.53|567.93|565.53|567.55|565.15|0
1631550120000|2021-09-13 16:22:00|568.11|565.71|567.74|565.34|568.11|565.71|567.74|565.34|0
1631550130000|2021-09-13 16:22:10|567.55|565.15|567.74|565.34|567.74|565.34|567.36|564.96|0
1631550140000|2021-09-13 16:22:20|567.93|565.53|568.11|565.71|568.11|565.71|567.93|565.53|0
1631550150000|2021-09-13 16:22:30|567.93|565.53|568.49|566.09|568.49|566.09|567.93|565.53|0
1631550160000|2021-09-13 16:22:40|568.68|566.28|568.87|566.47|569.25|566.85|568.68|566.28|0
1631550170000|2021-09-13 16:22:50|568.68|566.28|568.87|566.47|568.87|566.47|568.68|566.28|0
1631550180000|2021-09-13 16:23:00|569.25|566.85|570|567.6|570|567.6|569.25|566.85|0
1631550190000|2021-09-13 16:23:10|570.19|567.79|570|567.6|570.19|567.79|570|567.6|0
1631550200000|2021-09-13 16:23:20|569.81|567.41|569.81|567.41|570|567.6|569.81|567.41|0
1631550210000|2021-09-13 16:23:30|569.44|567.04|569.63|567.23|569.81|567.41|569.44|567.04|0
1631550220000|2021-09-13 16:23:40|569.44|567.04|570|567.6|570|567.6|569.25|566.85|0
1631550230000|2021-09-13 16:23:50|569.81|567.41|570|567.6|570|567.6|569.63|567.23|0
1631550240000|2021-09-13 16:24:00|569.81|567.41|570.19|567.79|570.38|567.98|569.81|567.41|0
1631550250000|2021-09-13 16:24:10|570.57|568.17|570.76|568.36|570.76|568.36|570.19|567.79|0
1631550260000|2021-09-13 16:24:20|570.95|568.55|570.76|568.36|571.14|568.74|570.76|568.36|0
1631550270000|2021-09-13 16:24:30|570.95|568.55|570.95|568.55|570.95|568.55|570.57|568.17|0
1631550280000|2021-09-13 16:24:40|570.76|568.36|570.57|568.17|570.76|568.36|570.38|567.98|0
1631550290000|2021-09-13 16:24:50|570.76|568.36|570.38|567.98|570.76|568.36|570.38|567.98|0
1631550300000|2021-09-13 16:25:00|570.57|568.17|570.19|567.79|570.57|568.17|570.19|567.79|0
1631550310000|2021-09-13 16:25:10|570|567.6|570|567.6|570|567.6|570|567.6|0
1631550320000|2021-09-13 16:25:20|569.9|567.5|570.19|567.79|570.19|567.79|569.9|567.5|0
1631550330000|2021-09-13 16:25:30|570.38|567.98|570.38|567.98|570.57|568.17|570.38|567.98|0
1631550340000|2021-09-13 16:25:40|570.47|568.07|570.38|567.98|570.47|568.07|570.19|567.79|0
1631550350000|2021-09-13 16:25:50|570.57|568.17|570.38|567.98|570.57|568.17|570.38|567.98|0
1631550360000|2021-09-13 16:26:00|570.57|568.17|570.57|568.17|570.57|568.17|570.38|567.98|0
1631550370000|2021-09-13 16:26:10|570.76|568.36|570.19|567.79|570.76|568.36|570.19|567.79|0
1631550380000|2021-09-13 16:26:20|570.38|567.98|570.47|568.07|570.57|568.17|570.38|567.98|0
1631550390000|2021-09-13 16:26:30|570.19|567.79|569.81|567.41|570.19|567.79|569.81|567.41|0
1631550400000|2021-09-13 16:26:40|569.62|567.22|569.44|567.04|569.62|567.22|569.44|567.04|0
1631550410000|2021-09-13 16:26:50|569.25|566.85|569.44|567.04|569.44|567.04|569.25|566.85|0
1631550420000|2021-09-13 16:27:00|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1631550430000|2021-09-13 16:27:10|569.81|567.41|569.43|567.03|569.81|567.41|569.43|567.03|0
1631550440000|2021-09-13 16:27:20|569.25|566.85|569.25|566.85|569.25|566.85|569.06|566.66|0
1631550450000|2021-09-13 16:27:30|569.43|567.03|569.06|566.66|569.43|567.03|569.06|566.66|0
1631550460000|2021-09-13 16:27:40|569.15|566.75|568.87|566.47|569.43|567.03|568.87|566.47|0
1631550470000|2021-09-13 16:27:50|568.68|566.28|568.68|566.28|568.68|566.28|568.68|566.28|0
1631550480000|2021-09-13 16:28:00|568.49|566.09|568.68|566.28|568.68|566.28|568.49|566.09|0
1631550490000|2021-09-13 16:28:10|568.87|566.47|569.06|566.66|569.06|566.66|568.87|566.47|0
1631550500000|2021-09-13 16:28:20|568.96|566.56|569.06|566.66|569.25|566.85|568.96|566.56|0
1631550510000|2021-09-13 16:28:30|568.87|566.47|569.06|566.66|569.06|566.66|568.87|566.47|0
1631550520000|2021-09-13 16:28:40|568.87|566.47|568.87|566.47|568.87|566.47|568.68|566.28|0
1631550530000|2021-09-13 16:28:50|568.68|566.28|568.68|566.28|568.68|566.28|568.49|566.09|0
1631550540000|2021-09-13 16:29:00|568.87|566.47|568.68|566.28|569.06|566.66|568.68|566.28|0
1631550550000|2021-09-13 16:29:10|568.49|566.09|568.68|566.28|568.68|566.28|568.49|566.09|0
1631550560000|2021-09-13 16:29:20|568.49|566.09|568.68|566.28|568.68|566.28|568.49|566.09|0
1631550570000|2021-09-13 16:29:30|568.3|565.9|568.49|566.09|568.49|566.09|568.3|565.9|0
1631550580000|2021-09-13 16:29:40|568.3|565.9|568.87|566.47|568.87|566.47|568.3|565.9|0
1631550590000|2021-09-13 16:29:50|568.68|566.28|568.49|566.09|568.68|566.28|568.49|566.09|0
1631550600000|2021-09-13 16:30:00|568.3|565.9|568.3|565.9|568.49|566.09|568.11|565.71|0
1631550610000|2021-09-13 16:30:10|568.49|566.09|568.87|566.47|568.87|566.47|568.49|566.09|0
1631550620000|2021-09-13 16:30:20|569.06|566.66|569.06|566.66|569.24|566.84|569.06|566.66|0
1631550630000|2021-09-13 16:30:30|569.24|566.84|569.06|566.66|569.24|566.84|569.06|566.66|0
1631550640000|2021-09-13 16:30:40|568.87|566.47|569.81|567.41|569.81|567.41|568.87|566.47|0
1631550650000|2021-09-13 16:30:50|570|567.6|570|567.6|570|567.6|570|567.6|0
1631550660000|2021-09-13 16:31:00|569.81|567.41|569.81|567.41|569.81|567.41|569.62|567.22|0
1631550670000|2021-09-13 16:31:10|569.62|567.22|569.81|567.41|569.81|567.41|569.62|567.22|0
1631550680000|2021-09-13 16:31:20|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1631550690000|2021-09-13 16:31:30|569.05|566.65|569.24|566.84|569.24|566.84|569.05|566.65|0
1631550700000|2021-09-13 16:31:40|569.43|567.03|569.05|566.65|569.43|567.03|569.05|566.65|0
1631550710000|2021-09-13 16:31:50|568.87|566.47|569.05|566.65|569.05|566.65|568.87|566.47|0
1631550720000|2021-09-13 16:32:00|568.87|566.47|568.3|565.9|568.87|566.47|568.3|565.9|0
1631550730000|2021-09-13 16:32:10|568.49|566.09|568.49|566.09|568.87|566.47|568.49|566.09|0
1631550740000|2021-09-13 16:32:20|568.3|565.9|568.68|566.28|568.68|566.28|568.3|565.9|0
1631550750000|2021-09-13 16:32:30|568.87|566.47|568.77|566.37|568.87|566.47|568.77|566.37|0
1631550760000|2021-09-13 16:32:40|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1631550770000|2021-09-13 16:32:50|569.05|566.65|569.24|566.84|569.24|566.84|569.05|566.65|0
1631550780000|2021-09-13 16:33:00|569.43|567.03|569.62|567.22|569.62|567.22|569.43|567.03|0
1631550790000|2021-09-13 16:33:10|569.43|567.03|570.19|567.79|570.19|567.79|569.43|567.03|0
1631550800000|2021-09-13 16:33:20|570|567.6|570.19|567.79|570.19|567.79|570|567.6|0
1631550810000|2021-09-13 16:33:30|570.38|567.98|570|567.6|570.38|567.98|570|567.6|0
1631550820000|2021-09-13 16:33:40|569.62|567.22|569.43|567.03|569.81|567.41|569.43|567.03|0
1631550830000|2021-09-13 16:33:50|569.81|567.41|570|567.6|570|567.6|569.81|567.41|0
1631550840000|2021-09-13 16:34:00|570.19|567.79|570|567.6|570.19|567.79|569.62|567.22|0
1631550850000|2021-09-13 16:34:10|569.62|567.22|569.62|567.22|569.81|567.41|569.62|567.22|0
1631550860000|2021-09-13 16:34:20|569.43|567.03|568.86|566.46|569.62|567.22|568.86|566.46|0
1631550880000|2021-09-13 16:34:40|568.68|566.28|569.05|566.65|569.05|566.65|568.68|566.28|0
1631550890000|2021-09-13 16:34:50|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1631550900000|2021-09-13 16:35:00|568.86|566.46|569.05|566.65|569.05|566.65|568.86|566.46|0
1631550910000|2021-09-13 16:35:10|568.86|566.46|568.68|566.28|568.86|566.46|568.68|566.28|0
1631550920000|2021-09-13 16:35:20|568.86|566.46|569.05|566.65|569.24|566.84|568.86|566.46|0
1631550930000|2021-09-13 16:35:30|568.49|566.09|569.43|567.03|569.43|567.03|568.49|566.09|0
1631550940000|2021-09-13 16:35:40|569.24|566.84|570|567.6|570|567.6|569.24|566.84|0
1631550950000|2021-09-13 16:35:50|569.81|567.41|570|567.6|570|567.6|569.81|567.41|0
1631550960000|2021-09-13 16:36:00|570.19|567.79|569.81|567.41|570.19|567.79|569.81|567.41|0
1631550970000|2021-09-13 16:36:10|570|567.6|570.38|567.98|570.38|567.98|569.81|567.41|0
1631550980000|2021-09-13 16:36:20|570.19|567.79|569.62|567.22|570.19|567.79|569.62|567.22|0
1631550990000|2021-09-13 16:36:30|569.81|567.41|570|567.6|570|567.6|569.81|567.41|0
1631551000000|2021-09-13 16:36:40|569.9|567.5|569.81|567.41|570|567.6|569.81|567.41|0
1631551010000|2021-09-13 16:36:50|569.62|567.22|569.81|567.41|569.81|567.41|569.62|567.22|0
1631551020000|2021-09-13 16:37:00|570|567.6|570|567.6|570|567.6|569.62|567.22|0
1631551030000|2021-09-13 16:37:10|569.71|567.31|569.62|567.22|569.71|567.31|569.62|567.22|0
1631551040000|2021-09-13 16:37:20|569.81|567.41|569.81|567.41|569.81|567.41|569.62|567.22|0
1631551050000|2021-09-13 16:37:30|570|567.6|570|567.6|570|567.6|569.81|567.41|0
1631551060000|2021-09-13 16:37:40|570.19|567.79|570.38|567.98|570.38|567.98|570.19|567.79|0
1631551070000|2021-09-13 16:37:50|570.19|567.79|570|567.6|570.19|567.79|570|567.6|0
1631551080000|2021-09-13 16:38:00|570.19|567.79|569.62|567.22|570.19|567.79|569.43|567.03|0
1631551090000|2021-09-13 16:38:10|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1631551100000|2021-09-13 16:38:20|569.62|567.22|569.43|567.03|569.62|567.22|569.43|567.03|0
1631551110000|2021-09-13 16:38:30|569.24|566.84|569.43|567.03|569.62|567.22|569.24|566.84|0
1631551120000|2021-09-13 16:38:40|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1631551130000|2021-09-13 16:38:50|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1631551140000|2021-09-13 16:39:00|568.86|566.46|568.48|566.08|568.86|566.46|568.48|566.08|0
1631551150000|2021-09-13 16:39:10|568.3|565.9|568.86|566.46|568.86|566.46|568.3|565.9|0
1631551160000|2021-09-13 16:39:20|568.67|566.27|568.86|566.46|568.86|566.46|568.67|566.27|0
1631551170000|2021-09-13 16:39:30|568.67|566.27|568.86|566.46|568.86|566.46|568.48|566.08|0
1631551180000|2021-09-13 16:39:40|569.05|566.65|568.67|566.27|569.05|566.65|568.67|566.27|0
1631551190000|2021-09-13 16:39:50|568.48|566.08|568.48|566.08|568.67|566.27|568.48|566.08|0
1631551200000|2021-09-13 16:40:00|568.67|566.27|568.3|565.9|568.67|566.27|568.3|565.9|0
1631551210000|2021-09-13 16:40:10|568.48|566.08|568.48|566.08|568.67|566.27|568.48|566.08|0
1631551220000|2021-09-13 16:40:20|568.3|565.9|568.11|565.71|568.3|565.9|568.11|565.71|0
1631551230000|2021-09-13 16:40:30|567.92|565.52|567.92|565.52|568.11|565.71|567.73|565.33|0
1631551240000|2021-09-13 16:40:40|568.11|565.71|568.11|565.71|568.11|565.71|567.92|565.52|0
1631551250000|2021-09-13 16:40:50|567.92|565.52|567.73|565.33|567.92|565.52|567.73|565.33|0
1631551260000|2021-09-13 16:41:00|567.92|565.52|567.73|565.33|567.92|565.52|567.73|565.33|0
1631551270000|2021-09-13 16:41:10|567.54|565.14|567.54|565.14|567.54|565.14|567.54|565.14|0
1631551280000|2021-09-13 16:41:20|567.35|564.95|567.35|564.95|567.35|564.95|567.35|564.95|0
1631551290000|2021-09-13 16:41:30|567.54|565.14|566.97|564.57|567.54|565.14|566.97|564.57|0
1631551300000|2021-09-13 16:41:40|566.87|564.47|566.22|563.82|566.87|564.47|566.22|563.82|0
1631551310000|2021-09-13 16:41:50|566.41|564.01|566.22|563.82|566.41|564.01|566.22|563.82|0
1631551320000|2021-09-13 16:42:00|566.41|564.01|566.41|564.01|566.41|564.01|566.22|563.82|0
1631551330000|2021-09-13 16:42:10|566.22|563.82|566.22|563.82|566.22|563.82|566.03|563.63|0
1631551340000|2021-09-13 16:42:20|565.84|563.44|565.27|562.87|565.84|563.44|565.27|562.87|0
1631551350000|2021-09-13 16:42:30|565.09|562.69|564.9|562.5|565.27|562.87|564.9|562.5|0
1631551360000|2021-09-13 16:42:40|565.46|563.06|565.65|563.25|565.84|563.44|565.27|562.87|0
1631551370000|2021-09-13 16:42:50|565.46|563.06|565.84|563.44|565.84|563.44|565.46|563.06|0
1631551380000|2021-09-13 16:43:00|566.22|563.82|566.41|564.01|566.59|564.19|566.22|563.82|0
1631551390000|2021-09-13 16:43:10|566.22|563.82|566.03|563.63|566.22|563.82|566.03|563.63|0
1631551400000|2021-09-13 16:43:20|565.84|563.44|565.84|563.44|565.84|563.44|565.65|563.25|0
1631551410000|2021-09-13 16:43:30|565.65|563.25|565.65|563.25|566.03|563.63|565.65|563.25|0
1631551420000|2021-09-13 16:43:40|565.84|563.44|566.03|563.63|566.03|563.63|565.65|563.25|0
1631551440000|2021-09-13 16:44:00|565.84|563.44|566.22|563.82|566.22|563.82|565.84|563.44|0
1631551450000|2021-09-13 16:44:10|566.03|563.63|566.03|563.63|566.22|563.82|566.03|563.63|0
1631551460000|2021-09-13 16:44:20|565.84|563.44|566.22|563.82|566.22|563.82|565.84|563.44|0
1631551470000|2021-09-13 16:44:30|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1631551480000|2021-09-13 16:44:40|565.84|563.44|565.84|563.44|566.03|563.63|565.84|563.44|0
1631551490000|2021-09-13 16:44:50|565.65|563.25|566.22|563.82|566.22|563.82|565.65|563.25|0
1631551500000|2021-09-13 16:45:00|566.03|563.63|566.03|563.63|566.03|563.63|565.84|563.44|0
1631551510000|2021-09-13 16:45:10|565.84|563.44|566.22|563.82|566.22|563.82|565.65|563.25|0
1631551520000|2021-09-13 16:45:20|566.4|564|565.46|563.06|566.4|564|565.46|563.06|0
1631551530000|2021-09-13 16:45:30|565.84|563.44|565.27|562.87|565.84|563.44|565.08|562.68|0
1631551540000|2021-09-13 16:45:40|565.46|563.06|565.65|563.25|565.65|563.25|565.46|563.06|0
1631551550000|2021-09-13 16:45:50|565.74|563.34|565.84|563.44|565.84|563.44|565.74|563.34|0
1631551560000|2021-09-13 16:46:00|566.03|563.63|566.4|564|566.4|564|566.03|563.63|0
1631551570000|2021-09-13 16:46:10|566.22|563.82|565.84|563.44|566.22|563.82|565.84|563.44|0
1631551580000|2021-09-13 16:46:20|566.22|563.82|566.22|563.82|566.22|563.82|566.03|563.63|0
1631551590000|2021-09-13 16:46:30|566.03|563.63|566.03|563.63|566.22|563.82|566.03|563.63|0
1631551600000|2021-09-13 16:46:40|566.22|563.82|566.12|563.72|566.22|563.82|566.03|563.63|0
1631551610000|2021-09-13 16:46:50|566.03|563.63|565.84|563.44|566.22|563.82|565.84|563.44|0
1631551620000|2021-09-13 16:47:00|566.03|563.63|566.22|563.82|566.22|563.82|566.03|563.63|0
1631551630000|2021-09-13 16:47:10|566.4|564|566.59|564.19|566.59|564.19|566.22|563.82|0
1631551640000|2021-09-13 16:47:20|566.78|564.38|566.78|564.38|566.78|564.38|566.68|564.28|0
1631551660000|2021-09-13 16:47:40|566.97|564.57|567.16|564.76|567.16|564.76|566.78|564.38|0
1631551670000|2021-09-13 16:47:50|566.97|564.57|567.72|565.32|567.72|565.32|566.97|564.57|0
1631551680000|2021-09-13 16:48:00|567.35|564.95|567.35|564.95|567.35|564.95|566.97|564.57|0
1631551690000|2021-09-13 16:48:10|567.54|565.14|567.35|564.95|567.54|565.14|567.35|564.95|0
1631551700000|2021-09-13 16:48:20|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1631551710000|2021-09-13 16:48:30|567.35|564.95|567.54|565.14|567.54|565.14|567.35|564.95|0
1631551720000|2021-09-13 16:48:40|567.35|564.95|567.72|565.32|567.72|565.32|567.35|564.95|0
1631551730000|2021-09-13 16:48:50|567.63|565.23|567.91|565.51|567.91|565.51|567.63|565.23|0
1631551740000|2021-09-13 16:49:00|567.72|565.32|567.35|564.95|567.72|565.32|567.35|564.95|0
1631551750000|2021-09-13 16:49:10|567.54|565.14|567.35|564.95|567.54|565.14|567.35|564.95|0
1631551760000|2021-09-13 16:49:20|567.16|564.76|567.35|564.95|567.35|564.95|567.16|564.76|0
1631551770000|2021-09-13 16:49:30|567.16|564.76|567.16|564.76|567.35|564.95|567.16|564.76|0
1631551780000|2021-09-13 16:49:40|566.97|564.57|566.78|564.38|566.97|564.57|566.78|564.38|0
1631551790000|2021-09-13 16:49:50|566.97|564.57|567.16|564.76|567.16|564.76|566.97|564.57|0
1631551800000|2021-09-13 16:50:00|566.97|564.57|567.35|564.95|567.54|565.14|566.97|564.57|0
1631551810000|2021-09-13 16:50:10|567.16|564.76|567.35|564.95|567.35|564.95|567.16|564.76|0
1631551820000|2021-09-13 16:50:20|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1631551830000|2021-09-13 16:50:30|567.91|565.51|568.48|566.08|568.48|566.08|567.91|565.51|0
1631551840000|2021-09-13 16:50:40|568.67|566.27|568.67|566.27|568.67|566.27|568.57|566.17|0
1631551850000|2021-09-13 16:50:50|568.86|566.46|568.67|566.27|568.86|566.46|568.67|566.27|0
1631551860000|2021-09-13 16:51:00|568.86|566.46|568.48|566.08|568.86|566.46|568.48|566.08|0
1631551870000|2021-09-13 16:51:10|568.1|565.7|568.29|565.89|568.29|565.89|568.1|565.7|0
1631551880000|2021-09-13 16:51:20|568.1|565.7|568.1|565.7|568.1|565.7|567.91|565.51|0
1631551890000|2021-09-13 16:51:30|568|565.6|568.1|565.7|568.1|565.7|568|565.6|0
1631551900000|2021-09-13 16:51:40|567.91|565.51|568.29|565.89|568.29|565.89|567.91|565.51|0
1631551910000|2021-09-13 16:51:50|568.48|566.08|568.48|566.08|568.48|566.08|568.29|565.89|0
1631551920000|2021-09-13 16:52:00|568.67|566.27|568.29|565.89|568.67|566.27|568.29|565.89|0
1631551930000|2021-09-13 16:52:10|568.48|566.08|568.67|566.27|568.67|566.27|568.38|565.98|0
1631551940000|2021-09-13 16:52:20|568.86|566.46|568.29|565.89|568.86|566.46|568.29|565.89|0
1631551950000|2021-09-13 16:52:30|568.67|566.27|568.86|566.46|568.86|566.46|568.67|566.27|0
1631551960000|2021-09-13 16:52:40|568.67|566.27|568.67|566.27|568.67|566.27|568.67|566.27|0
1631551970000|2021-09-13 16:52:50|568.86|566.46|568.67|566.27|568.86|566.46|568.67|566.27|0
1631551980000|2021-09-13 16:53:00|568.86|566.46|568.29|565.89|568.86|566.46|568.29|565.89|0
1631551990000|2021-09-13 16:53:10|568.48|566.08|567.91|565.51|568.48|566.08|567.91|565.51|0
1631552000000|2021-09-13 16:53:20|568|565.6|567.53|565.13|568|565.6|567.53|565.13|0
1631552010000|2021-09-13 16:53:30|567.34|564.94|567.91|565.51|567.91|565.51|567.34|564.94|0
1631552020000|2021-09-13 16:53:40|567.72|565.32|568.1|565.7|568.1|565.7|567.72|565.32|0
1631552030000|2021-09-13 16:53:50|567.91|565.51|568|565.6|568.1|565.7|567.91|565.51|0
1631552040000|2021-09-13 16:54:00|568.1|565.7|567.72|565.32|568.29|565.89|567.72|565.32|0
1631552050000|2021-09-13 16:54:10|567.81|565.41|567.81|565.41|567.81|565.41|567.81|565.41|0
1631552060000|2021-09-13 16:54:20|567.91|565.51|567.72|565.32|567.91|565.51|567.72|565.32|0
1631552070000|2021-09-13 16:54:30|568.1|565.7|567.91|565.51|568.1|565.7|567.91|565.51|0
1631552080000|2021-09-13 16:54:40|567.72|565.32|567.91|565.51|567.91|565.51|567.72|565.32|0
1631552090000|2021-09-13 16:54:50|568|565.6|568.1|565.7|568.1|565.7|568|565.6|0
1631552100000|2021-09-13 16:55:00|567.91|565.51|568.1|565.7|568.1|565.7|567.91|565.51|0
1631552110000|2021-09-13 16:55:10|568.29|565.89|568.48|566.08|568.48|566.08|568.29|565.89|0
1631552120000|2021-09-13 16:55:20|568.29|565.89|568.48|566.08|568.48|566.08|568.29|565.89|0
1631552130000|2021-09-13 16:55:30|568.67|566.27|569.04|566.64|569.04|566.64|568.67|566.27|0
1631552150000|2021-09-13 16:55:50|568.85|566.45|568.67|566.27|568.85|566.45|568.67|566.27|0
1631552160000|2021-09-13 16:56:00|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1631552170000|2021-09-13 16:56:10|568.67|566.27|569.04|566.64|569.04|566.64|568.48|566.08|0
1631552180000|2021-09-13 16:56:20|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1631552190000|2021-09-13 16:56:30|569.13|566.73|569.04|566.64|569.13|566.73|569.04|566.64|0
1631552200000|2021-09-13 16:56:40|568.85|566.45|569.42|567.02|569.42|567.02|568.85|566.45|0
1631552210000|2021-09-13 16:56:50|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1631552220000|2021-09-13 16:57:00|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1631552230000|2021-09-13 16:57:10|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1631552240000|2021-09-13 16:57:20|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1631552250000|2021-09-13 16:57:30|569.8|567.4|569.8|567.4|569.8|567.4|569.61|567.21|0
1631552260000|2021-09-13 16:57:40|569.61|567.21|570.37|567.97|570.37|567.97|569.61|567.21|0
1631552270000|2021-09-13 16:57:50|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1631552280000|2021-09-13 16:58:00|570.37|567.97|570.37|567.97|570.37|567.97|570.18|567.78|0
1631552290000|2021-09-13 16:58:10|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1631552300000|2021-09-13 16:58:20|570.37|567.97|570.37|567.97|570.56|568.16|570.37|567.97|0
1631552310000|2021-09-13 16:58:30|570.56|568.16|570.37|567.97|570.56|568.16|570.37|567.97|0
1631552320000|2021-09-13 16:58:40|570.56|568.16|570.93|568.53|570.93|568.53|570.56|568.16|0
1631552330000|2021-09-13 16:58:50|570.74|568.34|570.74|568.34|570.84|568.44|570.74|568.34|0
1631552340000|2021-09-13 16:59:00|570.56|568.16|570.37|567.97|570.56|568.16|570.37|567.97|0
1631552350000|2021-09-13 16:59:10|570.74|568.34|570.93|568.53|570.93|568.53|570.56|568.16|0
1631552360000|2021-09-13 16:59:20|570.74|568.34|570.74|568.34|570.93|568.53|570.74|568.34|0
1631552370000|2021-09-13 16:59:30|570.56|568.16|570.56|568.16|570.74|568.34|570.56|568.16|0
1631552380000|2021-09-13 16:59:40|570.37|567.97|570.37|567.97|570.56|568.16|570.37|567.97|0
1631552390000|2021-09-13 16:59:50|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1631552400000|2021-09-13 17:00:00|570.37|567.97|570.37|567.97|570.37|567.97|570.18|567.78|0
1631552410000|2021-09-13 17:00:10|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1631552420000|2021-09-13 17:00:20|571.12|568.72|570.93|568.53|571.12|568.72|570.93|568.53|0
1631552430000|2021-09-13 17:00:30|571.12|568.72|571.12|568.72|571.12|568.72|570.93|568.53|0
1631552440000|2021-09-13 17:00:40|571.31|568.91|571.31|568.91|571.31|568.91|571.31|568.91|0
1631552450000|2021-09-13 17:00:50|571.12|568.72|571.5|569.1|571.69|569.29|571.12|568.72|0
1631552460000|2021-09-13 17:01:00|571.31|568.91|571.12|568.72|571.31|568.91|571.12|568.72|0
1631552470000|2021-09-13 17:01:10|571.5|569.1|571.31|568.91|571.5|569.1|571.31|568.91|0
1631552480000|2021-09-13 17:01:20|571.12|568.72|571.12|568.72|571.12|568.72|570.93|568.53|0
1631552490000|2021-09-13 17:01:30|570.93|568.53|570.74|568.34|570.93|568.53|570.74|568.34|0
1631552500000|2021-09-13 17:01:40|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1631552510000|2021-09-13 17:01:50|570.74|568.34|570.55|568.15|570.74|568.34|570.55|568.15|0
1631552520000|2021-09-13 17:02:00|570.36|567.96|570.36|567.96|570.55|568.15|570.36|567.96|0
1631552530000|2021-09-13 17:02:10|570.55|568.15|570.36|567.96|570.74|568.34|570.36|567.96|0
1631552540000|2021-09-13 17:02:20|570.18|567.78|569.99|567.59|570.18|567.78|569.99|567.59|0
1631552550000|2021-09-13 17:02:30|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1631552560000|2021-09-13 17:02:40|569.99|567.59|570.18|567.78|570.18|567.78|569.99|567.59|0
1631552570000|2021-09-13 17:02:50|570.36|567.96|570.55|568.15|570.55|568.15|570.18|567.78|0
1631552580000|2021-09-13 17:03:00|570.46|568.06|570.93|568.53|570.93|568.53|570.46|568.06|0
1631552590000|2021-09-13 17:03:10|570.74|568.34|570.74|568.34|570.93|568.53|570.74|568.34|0
1631552600000|2021-09-13 17:03:20|570.55|568.15|570.74|568.34|570.74|568.34|570.55|568.15|0
1631552610000|2021-09-13 17:03:30|570.55|568.15|570.74|568.34|570.74|568.34|570.55|568.15|0
1631552620000|2021-09-13 17:03:40|570.45|568.05|569.99|567.59|570.45|568.05|569.99|567.59|0
1631552630000|2021-09-13 17:03:50|569.8|567.4|569.7|567.3|569.8|567.4|569.7|567.3|0
1631552640000|2021-09-13 17:04:00|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1631552650000|2021-09-13 17:04:10|569.8|567.4|569.61|567.21|569.8|567.4|569.61|567.21|0
1631552660000|2021-09-13 17:04:20|569.42|567.02|569.42|567.02|569.42|567.02|569.42|567.02|0
1631552670000|2021-09-13 17:04:30|569.61|567.21|569.23|566.83|569.61|567.21|569.23|566.83|0
1631552680000|2021-09-13 17:04:40|569.04|566.64|569.04|566.64|569.23|566.83|569.04|566.64|0
1631552690000|2021-09-13 17:04:50|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1631552700000|2021-09-13 17:05:00|569.23|566.83|569.23|566.83|569.42|567.02|569.23|566.83|0
1631552710000|2021-09-13 17:05:10|569.42|567.02|569.23|566.83|569.61|567.21|569.23|566.83|0
1631552720000|2021-09-13 17:05:20|569.04|566.64|569.04|566.64|569.04|566.64|568.85|566.45|0
1631552730000|2021-09-13 17:05:30|569.23|566.83|569.42|567.02|569.42|567.02|569.23|566.83|0
1631552740000|2021-09-13 17:05:40|569.61|567.21|569.98|567.58|569.98|567.58|569.61|567.21|0
1631552750000|2021-09-13 17:05:50|570.17|567.77|570.17|567.77|570.17|567.77|569.98|567.58|0
1631552760000|2021-09-13 17:06:00|569.98|567.58|569.98|567.58|570.17|567.77|569.98|567.58|0
1631552770000|2021-09-13 17:06:10|569.8|567.4|569.98|567.58|570.08|567.68|569.8|567.4|0
1631552780000|2021-09-13 17:06:20|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1631552790000|2021-09-13 17:06:30|570.36|567.96|570.36|567.96|570.36|567.96|570.17|567.77|0
1631552800000|2021-09-13 17:06:40|570.74|568.34|570.74|568.34|570.93|568.53|570.74|568.34|0
1631552810000|2021-09-13 17:06:50|571.12|568.72|570.93|568.53|571.12|568.72|570.93|568.53|0
1631552820000|2021-09-13 17:07:00|571.12|568.72|571.12|568.72|571.31|568.91|571.12|568.72|0
1631552830000|2021-09-13 17:07:10|571.31|568.91|571.31|568.91|571.5|569.1|571.31|568.91|0
1631552840000|2021-09-13 17:07:20|571.69|569.29|571.88|569.48|571.88|569.48|571.69|569.29|0
1631552850000|2021-09-13 17:07:30|571.69|569.29|572.07|569.67|572.07|569.67|571.69|569.29|0
1631552860000|2021-09-13 17:07:40|572.26|569.86|572.63|570.23|572.63|570.23|572.26|569.86|0
1631552870000|2021-09-13 17:07:50|572.45|570.05|571.69|569.29|572.45|570.05|571.69|569.29|0
1631552880000|2021-09-13 17:08:00|571.88|569.48|572.07|569.67|572.07|569.67|571.88|569.48|0
1631552890000|2021-09-13 17:08:10|572.26|569.86|572.07|569.67|572.26|569.86|572.07|569.67|0
1631552900000|2021-09-13 17:08:20|572.26|569.86|572.26|569.86|572.44|570.04|572.26|569.86|0
1631552910000|2021-09-13 17:08:30|572.07|569.67|571.88|569.48|572.26|569.86|571.88|569.48|0
1631552920000|2021-09-13 17:08:40|572.07|569.67|571.69|569.29|572.07|569.67|571.69|569.29|0
1631552930000|2021-09-13 17:08:50|571.5|569.1|571.12|568.72|571.5|569.1|571.12|568.72|0
1631552940000|2021-09-13 17:09:00|571.31|568.91|571.31|568.91|571.31|568.91|571.12|568.72|0
1631552950000|2021-09-13 17:09:10|571.12|568.72|571.12|568.72|571.12|568.72|570.93|568.53|0
1631552960000|2021-09-13 17:09:20|571.21|568.81|570.74|568.34|571.21|568.81|570.74|568.34|0
1631552970000|2021-09-13 17:09:30|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1631552980000|2021-09-13 17:09:40|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1631552990000|2021-09-13 17:09:50|570.36|567.96|570.55|568.15|570.55|568.15|570.36|567.96|0
1631553000000|2021-09-13 17:10:00|570.74|568.34|570.36|567.96|570.74|568.34|570.36|567.96|0
1631553010000|2021-09-13 17:10:10|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1631553020000|2021-09-13 17:10:20|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1631553030000|2021-09-13 17:10:30|570.17|567.77|570.36|567.96|570.36|567.96|570.07|567.67|0
1631553040000|2021-09-13 17:10:40|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1631553050000|2021-09-13 17:10:50|570.36|567.96|569.98|567.58|570.36|567.96|569.98|567.58|0
1631553060000|2021-09-13 17:11:00|570.07|567.67|569.79|567.39|570.07|567.67|569.79|567.39|0
1631553070000|2021-09-13 17:11:10|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1631553080000|2021-09-13 17:11:20|569.98|567.58|569.6|567.2|569.98|567.58|569.6|567.2|0
1631553090000|2021-09-13 17:11:30|569.41|567.01|569.41|567.01|569.6|567.2|569.41|567.01|0
1631553100000|2021-09-13 17:11:40|569.6|567.2|569.6|567.2|569.79|567.39|569.6|567.2|0
1631553110000|2021-09-13 17:11:50|569.69|567.29|569.69|567.29|569.69|567.29|569.69|567.29|0
1631553120000|2021-09-13 17:12:00|569.79|567.39|569.79|567.39|569.98|567.58|569.79|567.39|0
1631553130000|2021-09-13 17:12:10|569.98|567.58|569.98|567.58|570.17|567.77|569.98|567.58|0
1631553140000|2021-09-13 17:12:20|569.88|567.48|569.98|567.58|569.98|567.58|569.88|567.48|0
1631553150000|2021-09-13 17:12:30|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1631553170000|2021-09-13 17:12:50|570.36|567.96|570.36|567.96|570.36|567.96|570.17|567.77|0
1631553180000|2021-09-13 17:13:00|570.55|568.15|570.17|567.77|570.55|568.15|570.17|567.77|0
1631553200000|2021-09-13 17:13:20|570.07|567.67|569.98|567.58|570.07|567.67|569.79|567.39|0
1631553210000|2021-09-13 17:13:30|569.79|567.39|569.79|567.39|569.79|567.39|569.6|567.2|0
1631553230000|2021-09-13 17:13:50|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1631553240000|2021-09-13 17:14:00|569.41|567.01|569.41|567.01|569.6|567.2|569.41|567.01|0
1631553250000|2021-09-13 17:14:10|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1631553260000|2021-09-13 17:14:20|568.85|566.45|569.04|566.64|569.04|566.64|568.85|566.45|0
1631553270000|2021-09-13 17:14:30|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1631553280000|2021-09-13 17:14:40|568.85|566.45|568.66|566.26|568.85|566.45|568.66|566.26|0
1631553290000|2021-09-13 17:14:50|569.04|566.64|568.85|566.45|569.04|566.64|568.66|566.26|0
1631553300000|2021-09-13 17:15:00|568.66|566.26|568.75|566.35|568.75|566.35|568.66|566.26|0
1631553310000|2021-09-13 17:15:10|568.66|566.26|568.47|566.07|568.85|566.45|568.47|566.07|0
1631553320000|2021-09-13 17:15:20|568.28|565.88|568.28|565.88|568.28|565.88|568.09|565.69|0
1631553330000|2021-09-13 17:15:30|568.47|566.07|568.47|566.07|568.47|566.07|568.28|565.88|0
1631553340000|2021-09-13 17:15:40|568.28|565.88|568.09|565.69|568.28|565.88|568.09|565.69|0
1631553350000|2021-09-13 17:15:50|567.99|565.59|568.09|565.69|568.09|565.69|567.99|565.59|0
1631553360000|2021-09-13 17:16:00|568.47|566.07|568.66|566.26|568.66|566.26|568.47|566.07|0
1631553370000|2021-09-13 17:16:10|568.85|566.45|568.85|566.45|568.85|566.45|568.66|566.26|0
1631553380000|2021-09-13 17:16:20|568.66|566.26|569.03|566.63|569.03|566.63|568.66|566.26|0
1631553390000|2021-09-13 17:16:30|568.85|566.45|569.03|566.63|569.03|566.63|568.85|566.45|0
1631553400000|2021-09-13 17:16:40|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1631553410000|2021-09-13 17:16:50|568.66|566.26|568.47|566.07|568.85|566.45|568.47|566.07|0
1631553420000|2021-09-13 17:17:00|568.09|565.69|568.09|565.69|568.09|565.69|568.09|565.69|0
1631553430000|2021-09-13 17:17:10|567.9|565.5|567.9|565.5|567.9|565.5|567.9|565.5|0
1631553440000|2021-09-13 17:17:20|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1631553450000|2021-09-13 17:17:30|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1631553460000|2021-09-13 17:17:40|567.9|565.5|567.71|565.31|567.9|565.5|567.71|565.31|0
1631553470000|2021-09-13 17:17:50|567.52|565.12|567.33|564.93|567.52|565.12|567.33|564.93|0
1631553480000|2021-09-13 17:18:00|567.71|565.31|567.52|565.12|567.71|565.31|567.52|565.12|0
1631553490000|2021-09-13 17:18:10|567.33|564.93|567.14|564.74|567.33|564.93|567.14|564.74|0
1631553500000|2021-09-13 17:18:20|567.33|564.93|567.14|564.74|567.33|564.93|567.14|564.74|0
1631553510000|2021-09-13 17:18:30|567.24|564.84|566.96|564.56|567.24|564.84|566.96|564.56|0
1631553520000|2021-09-13 17:18:40|566.77|564.37|566.58|564.18|566.77|564.37|566.58|564.18|0
1631553530000|2021-09-13 17:18:50|566.77|564.37|566.77|564.37|566.77|564.37|566.58|564.18|0
1631553540000|2021-09-13 17:19:00|566.96|564.56|566.96|564.56|566.96|564.56|566.77|564.37|0
1631553550000|2021-09-13 17:19:10|567.14|564.74|567.33|564.93|567.33|564.93|567.14|564.74|0
1631553560000|2021-09-13 17:19:20|567.14|564.74|567.33|564.93|567.33|564.93|567.14|564.74|0
1631553570000|2021-09-13 17:19:30|567.14|564.74|567.33|564.93|567.33|564.93|567.14|564.74|0
1631553580000|2021-09-13 17:19:40|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1631553590000|2021-09-13 17:19:50|567.52|565.12|567.52|565.12|567.52|565.12|567.52|565.12|0
1631553600000|2021-09-13 17:20:00|567.42|565.02|567.52|565.12|567.52|565.12|567.42|565.02|0
1631553610000|2021-09-13 17:20:10|567.33|564.93|567.33|564.93|567.33|564.93|567.14|564.74|0
1631553620000|2021-09-13 17:20:20|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1631553630000|2021-09-13 17:20:30|566.95|564.55|566.95|564.55|566.95|564.55|566.95|564.55|0
1631553640000|2021-09-13 17:20:40|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1631553650000|2021-09-13 17:20:50|567.14|564.74|567.71|565.31|567.71|565.31|567.14|564.74|0
1631553660000|2021-09-13 17:21:00|567.52|565.12|567.71|565.31|567.71|565.31|567.52|565.12|0
1631553670000|2021-09-13 17:21:10|567.9|565.5|568.09|565.69|568.28|565.88|567.9|565.5|0
1631553680000|2021-09-13 17:21:20|567.9|565.5|568.09|565.69|568.28|565.88|567.9|565.5|0
1631553690000|2021-09-13 17:21:30|568.28|565.88|568.09|565.69|568.28|565.88|568.09|565.69|0
1631553700000|2021-09-13 17:21:40|567.9|565.5|567.52|565.12|567.9|565.5|567.52|565.12|0
1631553710000|2021-09-13 17:21:50|567.33|564.93|567.52|565.12|567.52|565.12|567.33|564.93|0
1631553720000|2021-09-13 17:22:00|567.33|564.93|566.95|564.55|567.33|564.93|566.95|564.55|0
1631553730000|2021-09-13 17:22:10|566.77|564.37|566.58|564.18|566.77|564.37|566.39|563.99|0
1631553740000|2021-09-13 17:22:20|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1631553750000|2021-09-13 17:22:30|566.77|564.37|566.95|564.55|566.95|564.55|566.77|564.37|0
1631553760000|2021-09-13 17:22:40|566.77|564.37|567.14|564.74|567.14|564.74|566.77|564.37|0
1631553770000|2021-09-13 17:22:50|567.33|564.93|567.04|564.64|567.33|564.93|566.95|564.55|0
1631553780000|2021-09-13 17:23:00|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1631553790000|2021-09-13 17:23:10|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1631553800000|2021-09-13 17:23:20|566.95|564.55|566.95|564.55|567.14|564.74|566.95|564.55|0
1631553810000|2021-09-13 17:23:30|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1631553820000|2021-09-13 17:23:40|566.95|564.55|566.95|564.55|567.33|564.93|566.95|564.55|0
1631553830000|2021-09-13 17:23:50|567.14|564.74|566.95|564.55|567.14|564.74|566.95|564.55|0
1631553840000|2021-09-13 17:24:00|566.76|564.36|566.95|564.55|567.14|564.74|566.76|564.36|0
1631553850000|2021-09-13 17:24:10|567.04|564.64|566.95|564.55|567.14|564.74|566.95|564.55|0
1631553860000|2021-09-13 17:24:20|567.04|564.64|567.14|564.74|567.14|564.74|567.04|564.64|0
1631553870000|2021-09-13 17:24:30|566.95|564.55|567.14|564.74|567.14|564.74|566.95|564.55|0
1631553880000|2021-09-13 17:24:40|566.95|564.55|566.95|564.55|566.95|564.55|566.85|564.45|0
1631553890000|2021-09-13 17:24:50|566.85|564.45|567.14|564.74|567.14|564.74|566.85|564.45|0
1631553900000|2021-09-13 17:25:00|566.95|564.55|566.76|564.36|566.95|564.55|566.76|564.36|0
1631553910000|2021-09-13 17:25:10|566.58|564.18|566.2|563.8|566.58|564.18|566.2|563.8|0
1631553940000|2021-09-13 17:25:40|566.39|563.99|566.01|563.61|566.39|563.99|566.01|563.61|0
1631553950000|2021-09-13 17:25:50|566.2|563.8|566.01|563.61|566.2|563.8|566.01|563.61|0
1631553960000|2021-09-13 17:26:00|566.2|563.8|566.2|563.8|566.39|563.99|566.2|563.8|0
1631553970000|2021-09-13 17:26:10|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1631553980000|2021-09-13 17:26:20|565.82|563.42|566.2|563.8|566.2|563.8|565.82|563.42|0
1631553990000|2021-09-13 17:26:30|566.57|564.17|566.39|563.99|566.76|564.36|566.39|563.99|0
1631554000000|2021-09-13 17:26:40|566.57|564.17|566.76|564.36|566.76|564.36|566.57|564.17|0
1631554010000|2021-09-13 17:26:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1631554020000|2021-09-13 17:27:00|567.33|564.93|567.14|564.74|567.33|564.93|567.14|564.74|0
1631554030000|2021-09-13 17:27:10|566.95|564.55|566.39|563.99|566.95|564.55|566.39|563.99|0
1631554040000|2021-09-13 17:27:20|566.2|563.8|565.82|563.42|566.2|563.8|565.82|563.42|0
1631554050000|2021-09-13 17:27:30|566.01|563.61|565.82|563.42|566.01|563.61|565.82|563.42|0
1631554060000|2021-09-13 17:27:40|565.63|563.23|565.82|563.42|565.82|563.42|565.63|563.23|0
1631554070000|2021-09-13 17:27:50|566.01|563.61|565.82|563.42|566.01|563.61|565.82|563.42|0
1631554080000|2021-09-13 17:28:00|566.01|563.61|565.82|563.42|566.01|563.61|565.82|563.42|0
1631554090000|2021-09-13 17:28:10|566.2|563.8|566.01|563.61|566.2|563.8|566.01|563.61|0
1631554100000|2021-09-13 17:28:20|565.82|563.42|566.01|563.61|566.01|563.61|565.82|563.42|0
1631554110000|2021-09-13 17:28:30|565.82|563.42|565.63|563.23|565.82|563.42|565.63|563.23|0
1631554120000|2021-09-13 17:28:40|565.06|562.66|565.25|562.85|565.25|562.85|565.06|562.66|0
1631554130000|2021-09-13 17:28:50|565.06|562.66|564.88|562.48|565.06|562.66|564.88|562.48|0
1631554140000|2021-09-13 17:29:00|565.06|562.66|564.69|562.29|565.06|562.66|564.69|562.29|0
1631554150000|2021-09-13 17:29:10|564.88|562.48|564.88|562.48|565.06|562.66|564.88|562.48|0
1631554160000|2021-09-13 17:29:20|564.5|562.1|564.5|562.1|564.5|562.1|564.5|562.1|0
1631554170000|2021-09-13 17:29:30|564.69|562.29|564.5|562.1|564.69|562.29|564.5|562.1|0
1631554180000|2021-09-13 17:29:40|563.75|561.35|563.56|561.16|563.75|561.35|563.56|561.16|0
1631554190000|2021-09-13 17:29:50|563.75|561.35|564.5|562.1|564.5|562.1|563.75|561.35|0
1631554200000|2021-09-13 17:30:00|564.31|561.91|564.31|561.91|564.31|561.91|564.31|561.91|0
1631554210000|2021-09-13 17:30:10|564.12|561.72|564.5|562.1|564.5|562.1|564.12|561.72|0
1631554220000|2021-09-13 17:30:20|564.31|561.91|562.99|560.59|564.31|561.91|562.8|560.4|0
1631554230000|2021-09-13 17:30:30|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1631554240000|2021-09-13 17:30:40|562.8|560.4|563.56|561.16|563.56|561.16|562.8|560.4|0
1631554250000|2021-09-13 17:30:50|563.75|561.35|563.56|561.16|563.75|561.35|563.56|561.16|0
1631554260000|2021-09-13 17:31:00|563.93|561.53|564.31|561.91|564.31|561.91|563.93|561.53|0
1631554270000|2021-09-13 17:31:10|564.88|562.48|564.12|561.72|564.88|562.48|564.12|561.72|0
1631554280000|2021-09-13 17:31:20|564.5|562.1|564.12|561.72|564.5|562.1|564.12|561.72|0
1631554290000|2021-09-13 17:31:30|564.5|562.1|564.5|562.1|564.69|562.29|564.5|562.1|0
1631554300000|2021-09-13 17:31:40|564.31|561.91|564.21|561.81|564.31|561.91|564.21|561.81|0
1631554310000|2021-09-13 17:31:50|564.12|561.72|564.31|561.91|564.31|561.91|564.12|561.72|0
1631554320000|2021-09-13 17:32:00|564.5|562.1|564.69|562.29|564.69|562.29|564.31|561.91|0
1631554330000|2021-09-13 17:32:10|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1631554340000|2021-09-13 17:32:20|564.69|562.29|564.87|562.47|564.87|562.47|564.69|562.29|0
1631554350000|2021-09-13 17:32:30|564.69|562.29|564.87|562.47|565.06|562.66|564.5|562.1|0
1631554360000|2021-09-13 17:32:40|565.06|562.66|564.87|562.47|565.06|562.66|564.87|562.47|0
1631554370000|2021-09-13 17:32:50|565.06|562.66|564.69|562.29|565.06|562.66|564.69|562.29|0
1631554380000|2021-09-13 17:33:00|564.5|562.1|564.5|562.1|564.5|562.1|564.31|561.91|0
1631554390000|2021-09-13 17:33:10|564.69|562.29|564.31|561.91|564.69|562.29|564.12|561.72|0
1631554400000|2021-09-13 17:33:20|564.21|561.81|563.93|561.53|564.31|561.91|563.93|561.53|0
1631554410000|2021-09-13 17:33:30|563.65|561.25|563.74|561.34|563.74|561.34|563.37|560.97|0
1631554420000|2021-09-13 17:33:40|563.93|561.53|564.12|561.72|564.12|561.72|563.74|561.34|0
1631554430000|2021-09-13 17:33:50|564.31|561.91|564.31|561.91|564.5|562.1|564.31|561.91|0
1631554440000|2021-09-13 17:34:00|563.93|561.53|563.93|561.53|563.93|561.53|563.93|561.53|0
1631554450000|2021-09-13 17:34:10|563.74|561.34|563.74|561.34|563.74|561.34|563.56|561.16|0
1631554460000|2021-09-13 17:34:20|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1631554470000|2021-09-13 17:34:30|563.65|561.25|563.74|561.34|563.74|561.34|563.65|561.25|0
1631554480000|2021-09-13 17:34:40|563.56|561.16|563.37|560.97|563.56|561.16|563.37|560.97|0
1631554490000|2021-09-13 17:34:50|563.18|560.78|562.61|560.21|563.18|560.78|562.43|560.03|0
1631554500000|2021-09-13 17:35:00|562.8|560.4|562.61|560.21|562.99|560.59|562.61|560.21|0
1631554510000|2021-09-13 17:35:10|562.8|560.4|562.7|560.3|563.18|560.78|562.7|560.3|0
1631554520000|2021-09-13 17:35:20|562.61|560.21|563.18|560.78|563.18|560.78|562.61|560.21|0
1631554530000|2021-09-13 17:35:30|562.99|560.59|563.37|560.97|563.37|560.97|562.99|560.59|0
1631554540000|2021-09-13 17:35:40|563.55|561.15|563.74|561.34|563.74|561.34|563.55|561.15|0
1631554550000|2021-09-13 17:35:50|563.93|561.53|564.12|561.72|564.12|561.72|563.74|561.34|0
1631554560000|2021-09-13 17:36:00|563.74|561.34|563.37|560.97|563.74|561.34|563.37|560.97|0
1631554570000|2021-09-13 17:36:10|563.18|560.78|562.99|560.59|563.27|560.87|562.99|560.59|0
1631554580000|2021-09-13 17:36:20|563.08|560.68|563.37|560.97|563.37|560.97|562.99|560.59|0
1631554590000|2021-09-13 17:36:30|563.18|560.78|563.37|560.97|563.55|561.15|563.18|560.78|0
1631554600000|2021-09-13 17:36:40|563.55|561.15|563.74|561.34|563.74|561.34|563.55|561.15|0
1631554610000|2021-09-13 17:36:50|563.93|561.53|563.93|561.53|563.93|561.53|563.74|561.34|0
1631554620000|2021-09-13 17:37:00|564.12|561.72|563.93|561.53|564.12|561.72|563.93|561.53|0
1631554630000|2021-09-13 17:37:10|564.12|561.72|563.74|561.34|564.12|561.72|563.74|561.34|0
1631554640000|2021-09-13 17:37:20|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1631554650000|2021-09-13 17:37:30|563.37|560.97|563.37|560.97|563.37|560.97|563.18|560.78|0
1631554660000|2021-09-13 17:37:40|563.27|560.87|563.18|560.78|563.27|560.87|562.99|560.59|0
1631554670000|2021-09-13 17:37:50|562.99|560.59|563.18|560.78|563.18|560.78|562.99|560.59|0
1631554680000|2021-09-13 17:38:00|562.99|560.59|563.18|560.78|563.37|560.97|562.99|560.59|0
1631554690000|2021-09-13 17:38:10|563.37|560.97|563.74|561.34|563.74|561.34|563.37|560.97|0
1631554700000|2021-09-13 17:38:20|563.55|561.15|563.37|560.97|563.74|561.34|563.37|560.97|0
1631554710000|2021-09-13 17:38:30|563.18|560.78|563.37|560.97|563.37|560.97|563.18|560.78|0
1631554720000|2021-09-13 17:38:40|563.55|561.15|563.37|560.97|563.55|561.15|563.37|560.97|0
1631554730000|2021-09-13 17:38:50|563.36|560.96|562.99|560.59|563.36|560.96|562.99|560.59|0
1631554740000|2021-09-13 17:39:00|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1631554750000|2021-09-13 17:39:10|562.61|560.21|563.18|560.78|563.18|560.78|562.61|560.21|0
1631554760000|2021-09-13 17:39:20|562.99|560.59|562.99|560.59|563.18|560.78|562.99|560.59|0
1631554770000|2021-09-13 17:39:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1631554780000|2021-09-13 17:39:40|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1631554790000|2021-09-13 17:39:50|562.8|560.4|562.8|560.4|562.99|560.59|562.8|560.4|0
1631554800000|2021-09-13 17:40:00|562.99|560.59|562.05|559.65|562.99|560.59|562.05|559.65|0
1631554810000|2021-09-13 17:40:10|562.24|559.84|562.24|559.84|562.24|559.84|562.05|559.65|0
1631554820000|2021-09-13 17:40:20|562.8|560.4|562.8|560.4|562.8|560.4|562.61|560.21|0
1631554830000|2021-09-13 17:40:30|562.99|560.59|563.36|560.96|563.55|561.15|562.99|560.59|0
1631554840000|2021-09-13 17:40:40|563.55|561.15|563.55|561.15|563.55|561.15|563.55|561.15|0
1631554850000|2021-09-13 17:40:50|563.36|560.96|563.18|560.78|563.36|560.96|563.18|560.78|0
1631554860000|2021-09-13 17:41:00|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1631554870000|2021-09-13 17:41:10|562.8|560.4|562.8|560.4|562.99|560.59|562.61|560.21|0
1631554880000|2021-09-13 17:41:20|562.61|560.21|562.8|560.4|562.99|560.59|562.61|560.21|0
1631554890000|2021-09-13 17:41:30|562.99|560.59|562.99|560.59|562.99|560.59|562.8|560.4|0
1631554900000|2021-09-13 17:41:40|563.18|560.78|563.36|560.96|563.36|560.96|563.18|560.78|0
1631554910000|2021-09-13 17:41:50|563.18|560.78|563.18|560.78|563.18|560.78|563.18|560.78|0
1631554920000|2021-09-13 17:42:00|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1631554930000|2021-09-13 17:42:10|563.55|561.15|563.64|561.24|563.74|561.34|563.55|561.15|0
1631554940000|2021-09-13 17:42:20|563.74|561.34|563.74|561.34|563.74|561.34|563.55|561.15|0
1631554950000|2021-09-13 17:42:30|563.55|561.15|563.74|561.34|563.74|561.34|563.55|561.15|0
1631554960000|2021-09-13 17:42:40|563.55|561.15|563.36|560.96|563.55|561.15|563.36|560.96|0
1631554970000|2021-09-13 17:42:50|563.55|561.15|563.36|560.96|563.55|561.15|563.17|560.77|0
1631554980000|2021-09-13 17:43:00|563.17|560.77|562.8|560.4|563.17|560.77|562.8|560.4|0
1631554990000|2021-09-13 17:43:10|562.99|560.59|562.8|560.4|562.99|560.59|562.42|560.02|0
1631555000000|2021-09-13 17:43:20|562.61|560.21|562.23|559.83|562.61|560.21|562.23|559.83|0
1631555010000|2021-09-13 17:43:30|562.42|560.02|562.23|559.83|562.42|560.02|562.23|559.83|0
1631555020000|2021-09-13 17:43:40|562.05|559.65|562.05|559.65|562.05|559.65|562.05|559.65|0
1631555030000|2021-09-13 17:43:50|562.23|559.83|562.23|559.83|562.23|559.83|562.05|559.65|0
1631555040000|2021-09-13 17:44:00|562.42|560.02|562.23|559.83|562.42|560.02|562.23|559.83|0
1631555050000|2021-09-13 17:44:10|562.42|560.02|562.05|559.65|562.42|560.02|562.05|559.65|0
1631555060000|2021-09-13 17:44:20|562.23|559.83|562.05|559.65|562.23|559.83|562.05|559.65|0
1631555070000|2021-09-13 17:44:30|561.86|559.46|562.05|559.65|562.23|559.83|561.86|559.46|0
1631555080000|2021-09-13 17:44:40|561.86|559.46|561.67|559.27|561.86|559.46|561.67|559.27|0
1631555090000|2021-09-13 17:44:50|561.48|559.08|561.48|559.08|561.67|559.27|561.48|559.08|0
1631555100000|2021-09-13 17:45:00|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1631555110000|2021-09-13 17:45:10|562.04|559.64|561.86|559.46|562.04|559.64|561.86|559.46|0
1631555120000|2021-09-13 17:45:20|561.67|559.27|561.86|559.46|561.86|559.46|561.67|559.27|0
1631555130000|2021-09-13 17:45:30|561.67|559.27|561.48|559.08|561.86|559.46|561.48|559.08|0
1631555140000|2021-09-13 17:45:40|561.29|558.89|560.92|558.52|561.29|558.89|560.92|558.52|0
1631555150000|2021-09-13 17:45:50|561.29|558.89|561.48|559.08|561.48|559.08|561.29|558.89|0
1631555160000|2021-09-13 17:46:00|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1631555180000|2021-09-13 17:46:20|561.48|559.08|563.17|560.77|563.17|560.77|561.48|559.08|0
1631555190000|2021-09-13 17:46:30|563.36|560.96|563.36|560.96|563.55|561.15|563.17|560.77|0
1631555200000|2021-09-13 17:46:40|563.17|560.77|562.98|560.58|563.17|560.77|562.98|560.58|0
1631555210000|2021-09-13 17:46:50|563.36|560.96|563.36|560.96|563.36|560.96|563.17|560.77|0
1631555220000|2021-09-13 17:47:00|562.98|560.58|563.17|560.77|563.17|560.77|562.98|560.58|0
1631555230000|2021-09-13 17:47:10|563.36|560.96|562.98|560.58|563.36|560.96|562.98|560.58|0
1631555250000|2021-09-13 17:47:30|562.8|560.4|562.23|559.83|562.8|560.4|562.23|559.83|0
1631555260000|2021-09-13 17:47:40|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1631555270000|2021-09-13 17:47:50|562.8|560.4|562.61|560.21|562.8|560.4|562.61|560.21|0
1631555280000|2021-09-13 17:48:00|562.8|560.4|563.36|560.96|563.36|560.96|562.8|560.4|0
1631555290000|2021-09-13 17:48:10|563.17|560.77|563.36|560.96|563.36|560.96|562.98|560.58|0
1631555300000|2021-09-13 17:48:20|563.17|560.77|563.36|560.96|563.36|560.96|563.17|560.77|0
1631555310000|2021-09-13 17:48:30|563.17|560.77|563.17|560.77|563.36|560.96|562.98|560.58|0
1631555320000|2021-09-13 17:48:40|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1631555330000|2021-09-13 17:48:50|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1631555340000|2021-09-13 17:49:00|562.98|560.58|562.8|560.4|562.98|560.58|562.61|560.21|0
1631555350000|2021-09-13 17:49:10|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1631555360000|2021-09-13 17:49:20|562.8|560.4|562.8|560.4|562.8|560.4|562.61|560.21|0
1631555370000|2021-09-13 17:49:30|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1631555380000|2021-09-13 17:49:40|562.61|560.21|562.8|560.4|562.98|560.58|562.61|560.21|0
1631555390000|2021-09-13 17:49:50|562.61|560.21|562.8|560.4|562.8|560.4|562.61|560.21|0
1631555400000|2021-09-13 17:50:00|562.61|560.21|561.29|558.89|562.61|560.21|561.29|558.89|0
1631555410000|2021-09-13 17:50:10|561.67|559.27|561.48|559.08|561.67|559.27|561.48|559.08|0
1631555420000|2021-09-13 17:50:20|561.29|558.89|561.48|559.08|561.48|559.08|561.29|558.89|0
1631555430000|2021-09-13 17:50:30|561.29|558.89|560.91|558.51|561.29|558.89|560.91|558.51|0
1631555440000|2021-09-13 17:50:40|560.54|558.14|560.16|557.76|560.54|558.14|560.16|557.76|0
1631555450000|2021-09-13 17:50:50|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1631555460000|2021-09-13 17:51:00|560.54|558.14|560.73|558.33|560.73|558.33|560.35|557.95|0
1631555470000|2021-09-13 17:51:10|560.91|558.51|560.73|558.33|560.91|558.51|560.73|558.33|0
1631555480000|2021-09-13 17:51:20|561.29|558.89|561.19|558.79|561.29|558.89|561.1|558.7|0
1631555490000|2021-09-13 17:51:30|561.48|559.08|562.04|559.64|562.23|559.83|561.48|559.08|0
1631555500000|2021-09-13 17:51:40|562.23|559.83|560.27|557.87|562.23|559.83|560.27|557.87|0
1631555510000|2021-09-13 17:51:50|564.28|561.88|564.28|561.88|564.28|561.88|564.09|561.69|0
1631555520000|2021-09-13 17:52:00|564.09|561.69|563.9|561.5|564.09|561.69|563.9|561.5|0
1631555530000|2021-09-13 17:52:10|564.09|561.69|562.65|560.25|564.09|561.69|561.9|559.5|0
1631555540000|2021-09-13 17:52:20|562.46|560.06|562.65|560.25|562.65|560.25|562.46|560.06|0
1631555550000|2021-09-13 17:52:30|562.46|560.06|562.46|560.06|562.46|560.06|562.27|559.87|0
1631555560000|2021-09-13 17:52:40|562.27|559.87|562.27|559.87|562.46|560.06|562.27|559.87|0
1631555570000|2021-09-13 17:52:50|562.36|559.96|562.84|560.44|562.84|560.44|562.36|559.96|0
1631555580000|2021-09-13 17:53:00|562.65|560.25|562.84|560.44|562.84|560.44|562.65|560.25|0
1631555590000|2021-09-13 17:53:10|563.03|560.63|562.09|559.69|563.03|560.63|562.09|559.69|0
1631555600000|2021-09-13 17:53:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1631555610000|2021-09-13 17:53:30|562.46|560.06|562.27|559.87|562.46|560.06|562.27|559.87|0
1631555620000|2021-09-13 17:53:40|562.09|559.69|562.09|559.69|562.27|559.87|562.09|559.69|0
1631555630000|2021-09-13 17:53:50|562.27|559.87|561.9|559.5|562.27|559.87|561.9|559.5|0
1631555640000|2021-09-13 17:54:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1631555650000|2021-09-13 17:54:10|561.52|559.12|561.33|558.93|561.52|559.12|561.33|558.93|0
1631555660000|2021-09-13 17:54:20|561.52|559.12|561.33|558.93|561.71|559.31|561.15|558.75|0
1631555670000|2021-09-13 17:54:30|561.15|558.75|561.14|558.74|561.33|558.93|561.14|558.74|0
1631555680000|2021-09-13 17:54:40|560.96|558.56|561.14|558.74|561.14|558.74|560.96|558.56|0
1631555690000|2021-09-13 17:54:50|560.96|558.56|560.96|558.56|561.33|558.93|560.96|558.56|0
1631555700000|2021-09-13 17:55:00|561.14|558.74|561.52|559.12|561.52|559.12|561.14|558.74|0
1631555710000|2021-09-13 17:55:10|561.42|559.02|561.14|558.74|561.42|559.02|561.14|558.74|0
1631555720000|2021-09-13 17:55:20|560.96|558.56|561.14|558.74|561.14|558.74|560.96|558.56|0
1631555730000|2021-09-13 17:55:30|561.33|558.93|560.96|558.56|561.33|558.93|560.96|558.56|0
1631555740000|2021-09-13 17:55:40|560.77|558.37|560.58|558.18|560.77|558.37|560.58|558.18|0
1631555750000|2021-09-13 17:55:50|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1631555760000|2021-09-13 17:56:00|560.58|558.18|560.39|557.99|560.58|558.18|560.39|557.99|0
1631555770000|2021-09-13 17:56:10|560.58|558.18|560.58|558.18|560.58|558.18|560.39|557.99|0
1631555780000|2021-09-13 17:56:20|560.67|558.27|560.58|558.18|560.77|558.37|560.58|558.18|0
1631555790000|2021-09-13 17:56:30|560.77|558.37|560.58|558.18|560.77|558.37|560.58|558.18|0
1631555800000|2021-09-13 17:56:40|560.96|558.56|560.77|558.37|560.96|558.56|560.77|558.37|0
1631555810000|2021-09-13 17:56:50|560.58|558.18|560.58|558.18|560.77|558.37|560.58|558.18|0
1631555820000|2021-09-13 17:57:00|560.77|558.37|560.96|558.56|560.96|558.56|560.77|558.37|0
1631555830000|2021-09-13 17:57:10|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1631555840000|2021-09-13 17:57:20|560.96|558.56|561.52|559.12|561.52|559.12|560.86|558.46|0
1631555850000|2021-09-13 17:57:30|561.33|558.93|561.33|558.93|561.33|558.93|561.33|558.93|0
1631555860000|2021-09-13 17:57:40|561.52|559.12|561.14|558.74|561.52|559.12|561.14|558.74|0
1631555870000|2021-09-13 17:57:50|561.52|559.12|561.14|558.74|561.52|559.12|561.14|558.74|0
1631555880000|2021-09-13 17:58:00|561.52|559.12|561.52|559.12|561.71|559.31|561.52|559.12|0
1631555890000|2021-09-13 17:58:10|561.71|559.31|561.9|559.5|561.9|559.5|561.52|559.12|0
1631555900000|2021-09-13 17:58:20|561.71|559.31|561.71|559.31|561.71|559.31|561.52|559.12|0
1631555910000|2021-09-13 17:58:30|561.52|559.12|561.52|559.12|561.71|559.31|561.52|559.12|0
1631555920000|2021-09-13 17:58:40|561.71|559.31|562.08|559.68|562.08|559.68|561.52|559.12|0
1631555930000|2021-09-13 17:58:50|561.89|559.49|561.52|559.12|561.89|559.49|561.52|559.12|0
1631555940000|2021-09-13 17:59:00|561.33|558.93|561.33|558.93|561.52|559.12|561.33|558.93|0
1631555950000|2021-09-13 17:59:10|561.23|558.83|561.33|558.93|561.33|558.93|561.23|558.83|0
1631555960000|2021-09-13 17:59:20|561.14|558.74|561.52|559.12|561.52|559.12|561.14|558.74|0
1631555970000|2021-09-13 17:59:30|561.71|559.31|561.71|559.31|561.71|559.31|561.52|559.12|0
1631555990000|2021-09-13 17:59:50|561.89|559.49|561.89|559.49|561.89|559.49|561.71|559.31|0
1631556000000|2021-09-13 18:00:00|561.71|559.31|562.08|559.68|562.17|559.77|561.71|559.31|0
1631556010000|2021-09-13 18:00:10|561.71|559.31|561.71|559.31|561.89|559.49|561.61|559.21|0
1631556020000|2021-09-13 18:00:20|561.89|559.49|561.89|559.49|562.08|559.68|561.89|559.49|0
1631556030000|2021-09-13 18:00:30|562.08|559.68|563.59|561.19|563.59|561.19|562.08|559.68|0
1631556040000|2021-09-13 18:00:40|563.4|561|562.65|560.25|563.4|561|562.46|560.06|0
1631556050000|2021-09-13 18:00:50|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1631556060000|2021-09-13 18:01:00|562.27|559.87|561.89|559.49|562.27|559.87|561.89|559.49|0
1631556070000|2021-09-13 18:01:10|562.08|559.68|562.08|559.68|562.27|559.87|562.08|559.68|0
1631556080000|2021-09-13 18:01:20|561.89|559.49|562.46|560.06|562.46|560.06|561.89|559.49|0
1631556090000|2021-09-13 18:01:30|562.65|560.25|562.83|560.43|562.83|560.43|562.65|560.25|0
1631556100000|2021-09-13 18:01:40|563.11|560.71|563.21|560.81|563.4|561|563.11|560.71|0
1631556110000|2021-09-13 18:01:50|563.4|561|563.4|561|563.4|561|563.21|560.81|0
1631556120000|2021-09-13 18:02:00|563.21|560.81|562.83|560.43|563.21|560.81|562.83|560.43|0
1631556130000|2021-09-13 18:02:10|563.02|560.62|563.4|561|563.4|561|563.02|560.62|0
1631556140000|2021-09-13 18:02:20|563.59|561.19|563.02|560.62|563.77|561.37|563.02|560.62|0
1631556150000|2021-09-13 18:02:30|563.21|560.81|563.21|560.81|563.21|560.81|563.02|560.62|0
1631556160000|2021-09-13 18:02:40|563.77|561.37|563.96|561.56|564.15|561.75|563.77|561.37|0
1631556170000|2021-09-13 18:02:50|564.34|561.94|564.53|562.13|564.53|562.13|564.34|561.94|0
1631556180000|2021-09-13 18:03:00|564.34|561.94|564.34|561.94|564.53|562.13|564.34|561.94|0
1631556190000|2021-09-13 18:03:10|563.59|561.19|563.59|561.19|563.68|561.28|563.59|561.19|0
1631556200000|2021-09-13 18:03:20|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1631556210000|2021-09-13 18:03:30|563.02|560.62|562.83|560.43|563.11|560.71|562.83|560.43|0
1631556220000|2021-09-13 18:03:40|563.21|560.81|563.59|561.19|563.59|561.19|563.21|560.81|0
1631556230000|2021-09-13 18:03:50|563.77|561.37|563.59|561.19|563.77|561.37|563.59|561.19|0
1631556240000|2021-09-13 18:04:00|563.4|561|563.21|560.81|563.4|561|563.02|560.62|0
1631556250000|2021-09-13 18:04:10|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1631556260000|2021-09-13 18:04:20|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1631556270000|2021-09-13 18:04:30|563.02|560.62|563.02|560.62|563.21|560.81|563.02|560.62|0
1631556280000|2021-09-13 18:04:40|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1631556290000|2021-09-13 18:04:50|563.02|560.62|563.4|561|563.4|561|563.02|560.62|0
1631556300000|2021-09-13 18:05:00|563.21|560.81|563.58|561.18|563.58|561.18|563.21|560.81|0
1631556310000|2021-09-13 18:05:10|563.77|561.37|563.77|561.37|563.77|561.37|563.58|561.18|0
1631556320000|2021-09-13 18:05:20|563.96|561.56|563.4|561|563.96|561.56|563.4|561|0
1631556330000|2021-09-13 18:05:30|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1631556340000|2021-09-13 18:05:40|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556350000|2021-09-13 18:05:50|562.83|560.43|562.64|560.24|562.83|560.43|562.64|560.24|0
1631556360000|2021-09-13 18:06:00|562.83|560.43|563.21|560.81|563.21|560.81|562.83|560.43|0
1631556370000|2021-09-13 18:06:10|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556380000|2021-09-13 18:06:20|563.11|560.71|563.02|560.62|563.11|560.71|562.83|560.43|0
1631556390000|2021-09-13 18:06:30|562.83|560.43|563.21|560.81|563.4|561|562.83|560.43|0
1631556400000|2021-09-13 18:06:40|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556410000|2021-09-13 18:06:50|562.83|560.43|563.02|560.62|563.02|560.62|562.83|560.43|0
1631556420000|2021-09-13 18:07:00|563.49|561.09|563.21|560.81|563.49|561.09|563.21|560.81|0
1631556430000|2021-09-13 18:07:10|563.4|561|563.58|561.18|563.58|561.18|563.3|560.9|0
1631556440000|2021-09-13 18:07:20|563.49|561.09|563.02|560.62|563.49|561.09|563.02|560.62|0
1631556450000|2021-09-13 18:07:30|562.83|560.43|563.21|560.81|563.21|560.81|562.83|560.43|0
1631556460000|2021-09-13 18:07:40|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556470000|2021-09-13 18:07:50|563.21|560.81|563.02|560.62|563.21|560.81|563.02|560.62|0
1631556480000|2021-09-13 18:08:00|563.21|560.81|563.21|560.81|563.21|560.81|563.11|560.71|0
1631556490000|2021-09-13 18:08:10|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1631556500000|2021-09-13 18:08:20|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556510000|2021-09-13 18:08:30|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1631556520000|2021-09-13 18:08:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1631556530000|2021-09-13 18:08:50|563.21|560.81|563.4|561|563.4|561|563.21|560.81|0
1631556540000|2021-09-13 18:09:00|563.21|560.81|563.39|560.99|563.39|560.99|563.21|560.81|0
1631556550000|2021-09-13 18:09:10|563.58|561.18|563.58|561.18|563.58|561.18|563.39|560.99|0
1631556560000|2021-09-13 18:09:20|563.39|560.99|563.21|560.81|563.39|560.99|563.21|560.81|0
1631556570000|2021-09-13 18:09:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631556580000|2021-09-13 18:09:40|562.64|560.24|562.83|560.43|562.83|560.43|562.64|560.24|0
1631556590000|2021-09-13 18:09:50|562.64|560.24|562.64|560.24|562.64|560.24|562.45|560.05|0
1631556600000|2021-09-13 18:10:00|562.27|559.87|561.89|559.49|562.27|559.87|561.89|559.49|0
1631556610000|2021-09-13 18:10:10|561.7|559.3|561.14|558.74|561.89|559.49|561.14|558.74|0
1631556620000|2021-09-13 18:10:20|561.33|558.93|560.95|558.55|561.33|558.93|560.95|558.55|0
1631556630000|2021-09-13 18:10:30|561.14|558.74|561.51|559.11|561.7|559.3|561.14|558.74|0
1631556640000|2021-09-13 18:10:40|561.14|558.74|561.33|558.93|561.33|558.93|560.95|558.55|0
1631556650000|2021-09-13 18:10:50|561.14|558.74|561.14|558.74|561.33|558.93|561.14|558.74|0
1631556660000|2021-09-13 18:11:00|560.95|558.55|560.39|557.99|560.95|558.55|560.39|557.99|0
1631556670000|2021-09-13 18:11:10|560.2|557.8|560.39|557.99|560.39|557.99|560.2|557.8|0
1631556680000|2021-09-13 18:11:20|560.2|557.8|559.63|557.23|560.2|557.8|559.63|557.23|0
1631556690000|2021-09-13 18:11:30|559.82|557.42|559.63|557.23|559.82|557.42|559.45|557.05|0
1631556700000|2021-09-13 18:11:40|559.45|557.05|559.07|556.67|559.45|557.05|559.07|556.67|0
1631556710000|2021-09-13 18:11:50|559.26|556.86|559.63|557.23|559.63|557.23|559.26|556.86|0
1631556720000|2021-09-13 18:12:00|559.82|557.42|560.2|557.8|560.2|557.8|559.82|557.42|0
1631556730000|2021-09-13 18:12:10|560.39|557.99|560.2|557.8|560.39|557.99|560.2|557.8|0
1631556740000|2021-09-13 18:12:20|560.01|557.61|559.45|557.05|560.01|557.61|559.45|557.05|0
1631556750000|2021-09-13 18:12:30|559.07|556.67|558.88|556.48|559.07|556.67|558.51|556.11|0
1631556760000|2021-09-13 18:12:40|559.07|556.67|559.07|556.67|559.07|556.67|559.07|556.67|0
1631556770000|2021-09-13 18:12:50|559.26|556.86|559.63|557.23|559.63|557.23|559.26|556.86|0
1631556780000|2021-09-13 18:13:00|559.45|557.05|559.82|557.42|560.01|557.61|559.45|557.05|0
1631556790000|2021-09-13 18:13:10|559.63|557.23|559.63|557.23|559.63|557.23|559.45|557.05|0
1631556800000|2021-09-13 18:13:20|559.26|556.86|558.7|556.3|559.26|556.86|558.7|556.3|0
1631556810000|2021-09-13 18:13:30|558.88|556.48|558.7|556.3|558.88|556.48|558.7|556.3|0
1631556820000|2021-09-13 18:13:40|558.51|556.11|559.07|556.67|559.07|556.67|558.51|556.11|0
1631556830000|2021-09-13 18:13:50|559.26|556.86|559.26|556.86|559.26|556.86|559.07|556.67|0
1631556840000|2021-09-13 18:14:00|559.45|557.05|559.07|556.67|559.45|557.05|559.07|556.67|0
1631556850000|2021-09-13 18:14:10|558.88|556.48|558.7|556.3|558.88|556.48|558.7|556.3|0
1631556860000|2021-09-13 18:14:20|558.88|556.48|558.7|556.3|559.07|556.67|558.7|556.3|0
1631556870000|2021-09-13 18:14:30|558.79|556.39|558.97|556.57|559.26|556.86|558.79|556.39|0
1631556880000|2021-09-13 18:14:40|558.88|556.48|559.07|556.67|559.07|556.67|558.88|556.48|0
1631556890000|2021-09-13 18:14:50|558.88|556.48|558.7|556.3|558.88|556.48|558.51|556.11|0
1631556910000|2021-09-13 18:15:10|558.88|556.48|558.79|556.39|558.88|556.48|558.7|556.3|0
1631556920000|2021-09-13 18:15:20|558.7|556.3|558.51|556.11|558.7|556.3|558.32|555.92|0
1631556930000|2021-09-13 18:15:30|558.69|556.29|557.94|555.54|558.69|556.29|557.94|555.54|0
1631556940000|2021-09-13 18:15:40|558.22|555.82|558.13|555.73|558.22|555.82|558.13|555.73|0
1631556950000|2021-09-13 18:15:50|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631556960000|2021-09-13 18:16:00|558.32|555.92|558.32|555.92|558.32|555.92|558.13|555.73|0
1631556970000|2021-09-13 18:16:10|558.13|555.73|557.94|555.54|558.13|555.73|557.76|555.36|0
1631556980000|2021-09-13 18:16:20|557.76|555.36|557.76|555.36|557.76|555.36|557.76|555.36|0
1631556990000|2021-09-13 18:16:30|557.94|555.54|557.57|555.17|557.94|555.54|557.57|555.17|0
1631557000000|2021-09-13 18:16:40|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631557010000|2021-09-13 18:16:50|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631557020000|2021-09-13 18:17:00|557.38|554.98|557.19|554.79|557.38|554.98|557.01|554.61|0
1631557030000|2021-09-13 18:17:10|557.01|554.61|557.38|554.98|557.38|554.98|557.01|554.61|0
1631557040000|2021-09-13 18:17:20|557.76|555.36|557.76|555.36|557.76|555.36|557.57|555.17|0
1631557050000|2021-09-13 18:17:30|557.38|554.98|557.94|555.54|557.94|555.54|557.38|554.98|0
1631557060000|2021-09-13 18:17:40|558.13|555.73|557.94|555.54|558.13|555.73|557.94|555.54|0
1631557070000|2021-09-13 18:17:50|558.13|555.73|557.94|555.54|558.13|555.73|557.94|555.54|0
1631557080000|2021-09-13 18:18:00|558.32|555.92|558.69|556.29|558.69|556.29|558.32|555.92|0
1631557090000|2021-09-13 18:18:10|558.6|556.2|559.44|557.04|559.44|557.04|558.6|556.2|0
1631557100000|2021-09-13 18:18:20|559.63|557.23|559.44|557.04|559.82|557.42|559.44|557.04|0
1631557110000|2021-09-13 18:18:30|559.07|556.67|558.51|556.11|559.07|556.67|558.32|555.92|0
1631557120000|2021-09-13 18:18:40|558.32|555.92|558.6|556.2|558.6|556.2|558.32|555.92|0
1631557130000|2021-09-13 18:18:50|558.88|556.48|559.07|556.67|559.07|556.67|558.69|556.29|0
1631557140000|2021-09-13 18:19:00|558.88|556.48|559.26|556.86|559.26|556.86|558.69|556.29|0
1631557150000|2021-09-13 18:19:10|559.44|557.04|560.01|557.61|560.01|557.61|559.44|557.04|0
1631557160000|2021-09-13 18:19:20|559.63|557.23|559.26|556.86|559.63|557.23|559.07|556.67|0
1631557170000|2021-09-13 18:19:30|559.44|557.04|559.53|557.13|559.63|557.23|559.44|557.04|0
1631557180000|2021-09-13 18:19:40|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1631557190000|2021-09-13 18:19:50|559.63|557.23|560.01|557.61|560.01|557.61|559.63|557.23|0
1631557200000|2021-09-13 18:20:00|560.19|557.79|559.44|557.04|560.19|557.79|559.44|557.04|0
1631557210000|2021-09-13 18:20:10|559.26|556.86|559.44|557.04|559.44|557.04|559.26|556.86|0
1631557220000|2021-09-13 18:20:20|559.07|556.67|558.51|556.11|559.07|556.67|558.51|556.11|0
1631557230000|2021-09-13 18:20:30|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1631557240000|2021-09-13 18:20:40|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631557250000|2021-09-13 18:20:50|558.32|555.92|558.41|556.01|558.41|556.01|558.13|555.73|0
1631557260000|2021-09-13 18:21:00|558.69|556.29|559.26|556.86|559.26|556.86|558.69|556.29|0
1631557270000|2021-09-13 18:21:10|558.88|556.48|558.5|556.1|558.88|556.48|558.5|556.1|0
1631557280000|2021-09-13 18:21:20|558.59|556.19|558.32|555.92|558.59|556.19|558.32|555.92|0
1631557290000|2021-09-13 18:21:30|558.5|556.1|558.88|556.48|558.88|556.48|558.5|556.1|0
1631557300000|2021-09-13 18:21:40|559.07|556.67|558.88|556.48|559.07|556.67|558.88|556.48|0
1631557310000|2021-09-13 18:21:50|558.69|556.29|558.88|556.48|558.88|556.48|558.69|556.29|0
1631557320000|2021-09-13 18:22:00|558.69|556.29|558.88|556.48|559.07|556.67|558.69|556.29|0
1631557330000|2021-09-13 18:22:10|559.07|556.67|559.44|557.04|559.44|557.04|559.07|556.67|0
1631557340000|2021-09-13 18:22:20|559.25|556.85|559.82|557.42|559.82|557.42|559.25|556.85|0
1631557350000|2021-09-13 18:22:30|559.63|557.23|559.25|556.85|559.63|557.23|559.25|556.85|0
1631557360000|2021-09-13 18:22:40|559.44|557.04|559.44|557.04|559.63|557.23|559.44|557.04|0
1631557370000|2021-09-13 18:22:50|559.63|557.23|560.19|557.79|560.19|557.79|559.44|557.04|0
1631557380000|2021-09-13 18:23:00|560.01|557.61|559.63|557.23|560.01|557.61|559.63|557.23|0
1631557390000|2021-09-13 18:23:10|559.44|557.04|559.44|557.04|559.44|557.04|559.25|556.85|0
1631557400000|2021-09-13 18:23:20|559.63|557.23|559.63|557.23|559.72|557.32|559.63|557.23|0
1631557410000|2021-09-13 18:23:30|559.44|557.04|559.44|557.04|559.44|557.04|559.25|556.85|0
1631557420000|2021-09-13 18:23:40|559.25|556.85|559.07|556.67|559.44|557.04|559.07|556.67|0
1631557430000|2021-09-13 18:23:50|558.88|556.48|558.5|556.1|558.88|556.48|558.5|556.1|0
1631557440000|2021-09-13 18:24:00|558.32|555.92|558.32|555.92|558.41|556.01|558.32|555.92|0
1631557450000|2021-09-13 18:24:10|558.5|556.1|558.32|555.92|558.5|556.1|558.32|555.92|0
1631557460000|2021-09-13 18:24:20|558.5|556.1|558.32|555.92|558.5|556.1|558.32|555.92|0
1631557470000|2021-09-13 18:24:30|558.5|556.1|558.32|555.92|558.5|556.1|558.32|555.92|0
1631557480000|2021-09-13 18:24:40|558.5|556.1|558.69|556.29|558.88|556.48|558.5|556.1|0
1631557490000|2021-09-13 18:24:50|558.5|556.1|558.32|555.92|558.69|556.29|558.32|555.92|0
1631557500000|2021-09-13 18:25:00|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1631557510000|2021-09-13 18:25:10|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1631557520000|2021-09-13 18:25:20|558.13|555.73|558.32|555.92|558.5|556.1|558.13|555.73|0
1631557530000|2021-09-13 18:25:30|558.5|556.1|558.5|556.1|558.5|556.1|558.32|555.92|0
1631557540000|2021-09-13 18:25:40|558.32|555.92|558.32|555.92|558.32|555.92|558.32|555.92|0
1631557550000|2021-09-13 18:25:50|558.13|555.73|558.5|556.1|558.5|556.1|558.13|555.73|0
1631557560000|2021-09-13 18:26:00|558.32|555.92|558.13|555.73|558.32|555.92|558.13|555.73|0
1631557570000|2021-09-13 18:26:10|558.31|555.91|558.13|555.73|558.31|555.91|558.13|555.73|0
1631557580000|2021-09-13 18:26:20|557.94|555.54|557.57|555.17|557.94|555.54|557.57|555.17|0
1631557590000|2021-09-13 18:26:30|557.56|555.16|557.75|555.35|557.75|555.35|557.38|554.98|0
1631557600000|2021-09-13 18:26:40|557.94|555.54|558.5|556.1|558.5|556.1|557.94|555.54|0
1631557610000|2021-09-13 18:26:50|558.59|556.19|558.97|556.57|558.97|556.57|558.59|556.19|0
1631557620000|2021-09-13 18:27:00|559.25|556.85|559.44|557.04|559.44|557.04|559.25|556.85|0
1631557640000|2021-09-13 18:27:20|559.25|556.85|559.82|557.42|559.82|557.42|559.25|556.85|0
1631557650000|2021-09-13 18:27:30|559.63|557.23|559.25|556.85|559.63|557.23|559.25|556.85|0
1631557660000|2021-09-13 18:27:40|559.06|556.66|558.31|555.91|559.06|556.66|558.31|555.91|0
1631557670000|2021-09-13 18:27:50|558.13|555.73|557.94|555.54|558.13|555.73|557.94|555.54|0
1631557680000|2021-09-13 18:28:00|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1631557690000|2021-09-13 18:28:10|557.65|555.25|557.75|555.35|557.75|555.35|557.65|555.25|0
1631557700000|2021-09-13 18:28:20|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631557710000|2021-09-13 18:28:30|557.94|555.54|558.69|556.29|558.69|556.29|557.94|555.54|0
1631557720000|2021-09-13 18:28:40|558.5|556.1|558.5|556.1|558.69|556.29|558.5|556.1|0
1631557730000|2021-09-13 18:28:50|558.69|556.29|558.5|556.1|558.69|556.29|558.5|556.1|0
1631557740000|2021-09-13 18:29:00|558.31|555.91|558.13|555.73|558.5|556.1|558.13|555.73|0
1631557750000|2021-09-13 18:29:10|557.94|555.54|557.75|555.35|558.13|555.73|557.75|555.35|0
1631557760000|2021-09-13 18:29:20|557.56|555.16|558.13|555.73|558.13|555.73|557.56|555.16|0
1631557770000|2021-09-13 18:29:30|557.94|555.54|557.75|555.35|557.94|555.54|557.75|555.35|0
1631557780000|2021-09-13 18:29:40|557.56|555.16|558.31|555.91|558.31|555.91|557.56|555.16|0
1631557790000|2021-09-13 18:29:50|558.13|555.73|558.13|555.73|558.13|555.73|557.94|555.54|0
1631557800000|2021-09-13 18:30:00|558.31|555.91|558.5|556.1|558.5|556.1|558.31|555.91|0
1631557810000|2021-09-13 18:30:10|558.31|555.91|558.13|555.73|558.31|555.91|558.13|555.73|0
1631557820000|2021-09-13 18:30:20|557.94|555.54|557.65|555.25|557.94|555.54|557.65|555.25|0
1631557830000|2021-09-13 18:30:30|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631557850000|2021-09-13 18:30:50|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631557860000|2021-09-13 18:31:00|557.56|555.16|557.38|554.98|557.56|555.16|557.38|554.98|0
1631557870000|2021-09-13 18:31:10|557.56|555.16|557.75|555.35|557.75|555.35|557.56|555.16|0
1631557880000|2021-09-13 18:31:20|557.56|555.16|557.56|555.16|557.75|555.35|557.56|555.16|0
1631557890000|2021-09-13 18:31:30|557.75|555.35|557.38|554.98|557.75|555.35|557.38|554.98|0
1631557910000|2021-09-13 18:31:50|557.19|554.79|557.38|554.98|557.38|554.98|557.19|554.79|0
1631557920000|2021-09-13 18:32:00|557.56|555.16|557.19|554.79|557.56|555.16|557.19|554.79|0
1631557930000|2021-09-13 18:32:10|557.37|554.97|557.19|554.79|557.56|555.16|557.19|554.79|0
1631557940000|2021-09-13 18:32:20|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631557950000|2021-09-13 18:32:30|557.56|555.16|557.94|555.54|557.94|555.54|557.56|555.16|0
1631557960000|2021-09-13 18:32:40|557.75|555.35|557.75|555.35|557.75|555.35|557.56|555.16|0
1631557970000|2021-09-13 18:32:50|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631557980000|2021-09-13 18:33:00|557.75|555.35|557.19|554.79|557.75|555.35|557|554.6|0
1631557990000|2021-09-13 18:33:10|557|554.6|557|554.6|557.19|554.79|557|554.6|0
1631558000000|2021-09-13 18:33:20|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631558010000|2021-09-13 18:33:30|557.09|554.69|557.75|555.35|557.75|555.35|557.09|554.69|0
1631558020000|2021-09-13 18:33:40|557.94|555.54|558.87|556.47|558.87|556.47|557.94|555.54|0
1631558030000|2021-09-13 18:33:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631558040000|2021-09-13 18:34:00|558.87|556.47|558.12|555.72|558.87|556.47|558.12|555.72|0
1631558050000|2021-09-13 18:34:10|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631558060000|2021-09-13 18:34:20|558.12|555.72|557.75|555.35|558.12|555.72|557.75|555.35|0
1631558070000|2021-09-13 18:34:30|557.56|555.16|557.94|555.54|557.94|555.54|557.37|554.97|0
1631558080000|2021-09-13 18:34:40|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1631558090000|2021-09-13 18:34:50|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1631558100000|2021-09-13 18:35:00|557.37|554.97|557.37|554.97|557.56|555.16|557.37|554.97|0
1631558110000|2021-09-13 18:35:10|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1631558120000|2021-09-13 18:35:20|557.19|554.79|557|554.6|557.19|554.79|557|554.6|0
1631558130000|2021-09-13 18:35:30|557.19|554.79|557.19|554.79|557.19|554.79|557|554.6|0
1631558140000|2021-09-13 18:35:40|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631558150000|2021-09-13 18:35:50|557|554.6|557|554.6|557.19|554.79|557|554.6|0
1631558160000|2021-09-13 18:36:00|557.09|554.69|557|554.6|557.37|554.97|557|554.6|0
1631558170000|2021-09-13 18:36:10|557.19|554.79|557.37|554.97|557.56|555.16|557.19|554.79|0
1631558180000|2021-09-13 18:36:20|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1631558200000|2021-09-13 18:36:40|557|554.6|556.81|554.41|557|554.6|556.81|554.41|0
1631558210000|2021-09-13 18:36:50|557|554.6|556.81|554.41|557|554.6|556.81|554.41|0
1631558220000|2021-09-13 18:37:00|557|554.6|557|554.6|557|554.6|556.81|554.41|0
1631558230000|2021-09-13 18:37:10|556.81|554.41|556.81|554.41|557|554.6|556.81|554.41|0
1631558240000|2021-09-13 18:37:20|557|554.6|556.62|554.22|557|554.6|556.62|554.22|0
1631558250000|2021-09-13 18:37:30|556.44|554.04|556.25|553.85|556.44|554.04|556.25|553.85|0
1631558260000|2021-09-13 18:37:40|556.44|554.04|556.44|554.04|556.44|554.04|556.25|553.85|0
1631558270000|2021-09-13 18:37:50|556.25|553.85|556.44|554.04|556.44|554.04|556.25|553.85|0
1631558280000|2021-09-13 18:38:00|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1631558290000|2021-09-13 18:38:10|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1631558300000|2021-09-13 18:38:20|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1631558310000|2021-09-13 18:38:30|556.25|553.85|556.44|554.04|556.44|554.04|556.25|553.85|0
1631558320000|2021-09-13 18:38:40|556.81|554.41|556.25|553.85|556.81|554.41|556.25|553.85|0
1631558330000|2021-09-13 18:38:50|556.06|553.66|556.44|554.04|556.44|554.04|556.06|553.66|0
1631558340000|2021-09-13 18:39:00|556.25|553.85|556.06|553.66|556.25|553.85|556.06|553.66|0
1631558350000|2021-09-13 18:39:10|556.25|553.85|556.62|554.22|556.62|554.22|556.25|553.85|0
1631558360000|2021-09-13 18:39:20|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1631558370000|2021-09-13 18:39:30|556.43|554.03|556.81|554.41|556.81|554.41|556.43|554.03|0
1631558380000|2021-09-13 18:39:40|556.62|554.22|556.43|554.03|556.62|554.22|556.43|554.03|0
1631558390000|2021-09-13 18:39:50|556.25|553.85|556.43|554.03|556.43|554.03|556.25|553.85|0
1631558400000|2021-09-13 18:40:00|556.25|553.85|556.43|554.03|556.43|554.03|556.25|553.85|0
1631558410000|2021-09-13 18:40:10|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1631558420000|2021-09-13 18:40:20|556.43|554.03|556.81|554.41|556.81|554.41|556.43|554.03|0
1631558430000|2021-09-13 18:40:30|557|554.6|557|554.6|557.18|554.78|557|554.6|0
1631558440000|2021-09-13 18:40:40|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631558450000|2021-09-13 18:40:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631558460000|2021-09-13 18:41:00|557.75|555.35|557.93|555.53|558.12|555.72|557.75|555.35|0
1631558470000|2021-09-13 18:41:10|558.12|555.72|558.12|555.72|558.12|555.72|558.12|555.72|0
1631558480000|2021-09-13 18:41:20|558.31|555.91|558.12|555.72|558.31|555.91|557.93|555.53|0
1631558490000|2021-09-13 18:41:30|558.68|556.28|558.68|556.28|558.68|556.28|558.5|556.1|0
1631558500000|2021-09-13 18:41:40|558.5|556.1|558.5|556.1|558.5|556.1|558.31|555.91|0
1631558510000|2021-09-13 18:41:50|558.31|555.91|558.12|555.72|558.31|555.91|558.12|555.72|0
1631558520000|2021-09-13 18:42:00|557.93|555.53|557.75|555.35|557.93|555.53|557.75|555.35|0
1631558530000|2021-09-13 18:42:10|557.56|555.16|557.75|555.35|557.75|555.35|557.56|555.16|0
1631558540000|2021-09-13 18:42:20|558.12|555.72|558.31|555.91|558.5|556.1|558.12|555.72|0
1631558550000|2021-09-13 18:42:30|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1631558560000|2021-09-13 18:42:40|558.31|555.91|558.31|555.91|558.31|555.91|558.31|555.91|0
1631558570000|2021-09-13 18:42:50|558.21|555.81|558.49|556.09|558.49|556.09|558.12|555.72|0
1631558580000|2021-09-13 18:43:00|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631558590000|2021-09-13 18:43:10|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631558600000|2021-09-13 18:43:20|559.24|556.84|559.43|557.03|559.62|557.22|559.24|556.84|0
1631558610000|2021-09-13 18:43:30|559.62|557.22|559.24|556.84|559.62|557.22|559.24|556.84|0
1631558620000|2021-09-13 18:43:40|559.06|556.66|559.43|557.03|559.62|557.22|559.06|556.66|0
1631558630000|2021-09-13 18:43:50|559.24|556.84|559.43|557.03|559.43|557.03|559.24|556.84|0
1631558640000|2021-09-13 18:44:00|559.24|556.84|559.81|557.41|559.81|557.41|559.24|556.84|0
1631558650000|2021-09-13 18:44:10|560|557.6|559.62|557.22|560|557.6|559.62|557.22|0
1631558660000|2021-09-13 18:44:20|559.81|557.41|559.81|557.41|559.81|557.41|559.62|557.22|0
1631558670000|2021-09-13 18:44:30|560|557.6|560|557.6|560|557.6|560|557.6|0
1631558680000|2021-09-13 18:44:40|559.81|557.41|560.18|557.78|560.18|557.78|559.81|557.41|0
1631558690000|2021-09-13 18:44:50|560.37|557.97|559.81|557.41|560.37|557.97|559.81|557.41|0
1631558700000|2021-09-13 18:45:00|560|557.6|559.99|557.59|560|557.6|559.99|557.59|0
1631558710000|2021-09-13 18:45:10|559.62|557.22|559.43|557.03|559.81|557.41|559.43|557.03|0
1631558720000|2021-09-13 18:45:20|559.06|556.66|559.06|556.66|559.06|556.66|558.87|556.47|0
1631558730000|2021-09-13 18:45:30|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631558740000|2021-09-13 18:45:40|558.68|556.28|558.4|556|558.68|556.28|558.4|556|0
1631558750000|2021-09-13 18:45:50|558.68|556.28|558.68|556.28|558.68|556.28|558.49|556.09|0
1631558760000|2021-09-13 18:46:00|558.87|556.47|558.87|556.47|558.87|556.47|558.68|556.28|0
1631558770000|2021-09-13 18:46:10|558.68|556.28|559.06|556.66|559.06|556.66|558.68|556.28|0
1631558780000|2021-09-13 18:46:20|559.24|556.84|559.81|557.41|559.81|557.41|559.24|556.84|0
1631558790000|2021-09-13 18:46:30|560.18|557.78|559.99|557.59|560.18|557.78|559.99|557.59|0
1631558800000|2021-09-13 18:46:40|560.18|557.78|559.81|557.41|560.18|557.78|559.81|557.41|0
1631558810000|2021-09-13 18:46:50|559.62|557.22|559.62|557.22|559.81|557.41|559.62|557.22|0
1631558820000|2021-09-13 18:47:00|559.99|557.59|560.56|558.16|560.56|558.16|559.99|557.59|0
1631558830000|2021-09-13 18:47:10|560.65|558.25|560.93|558.53|560.93|558.53|560.65|558.25|0
1631558840000|2021-09-13 18:47:20|560.56|558.16|560.37|557.97|560.56|558.16|560.37|557.97|0
1631558850000|2021-09-13 18:47:30|560.56|558.16|561.12|558.72|561.12|558.72|560.56|558.16|0
1631558860000|2021-09-13 18:47:40|560.93|558.53|561.12|558.72|561.31|558.91|560.93|558.53|0
1631558870000|2021-09-13 18:47:50|561.31|558.91|561.5|559.1|561.5|559.1|561.31|558.91|0
1631558880000|2021-09-13 18:48:00|561.12|558.72|560.74|558.34|561.12|558.72|560.74|558.34|0
1631558890000|2021-09-13 18:48:10|560.93|558.53|560.56|558.16|560.93|558.53|560.56|558.16|0
1631558910000|2021-09-13 18:48:30|560.93|558.53|561.12|558.72|561.12|558.72|560.93|558.53|0
1631558920000|2021-09-13 18:48:40|561.5|559.1|562.06|559.66|562.06|559.66|561.5|559.1|0
1631558930000|2021-09-13 18:48:50|562.25|559.85|562.06|559.66|562.25|559.85|561.87|559.47|0
1631558940000|2021-09-13 18:49:00|562.25|559.85|561.87|559.47|562.25|559.85|561.87|559.47|0
1631558950000|2021-09-13 18:49:10|562.06|559.66|561.68|559.28|562.06|559.66|561.5|559.1|0
1631558960000|2021-09-13 18:49:20|561.87|559.47|562.06|559.66|562.25|559.85|561.87|559.47|0
1631558970000|2021-09-13 18:49:30|562.25|559.85|562.44|560.04|562.44|560.04|562.25|559.85|0
1631558980000|2021-09-13 18:49:40|562.25|559.85|562.25|559.85|562.25|559.85|562.06|559.66|0
1631558990000|2021-09-13 18:49:50|562.06|559.66|561.87|559.47|562.06|559.66|561.68|559.28|0
1631559000000|2021-09-13 18:50:00|561.77|559.37|562.06|559.66|562.06|559.66|561.77|559.37|0
1631559010000|2021-09-13 18:50:10|561.87|559.47|561.31|558.91|561.87|559.47|561.31|558.91|0
1631559020000|2021-09-13 18:50:20|560.93|558.53|560.93|558.53|560.93|558.53|560.74|558.34|0
1631559030000|2021-09-13 18:50:30|560.74|558.34|561.12|558.72|561.12|558.72|560.74|558.34|0
1631559040000|2021-09-13 18:50:40|560.93|558.53|561.12|558.72|561.12|558.72|560.93|558.53|0
1631559050000|2021-09-13 18:50:50|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1631559060000|2021-09-13 18:51:00|560.74|558.34|560.83|558.43|560.93|558.53|560.74|558.34|0
1631559070000|2021-09-13 18:51:10|560.93|558.53|560.93|558.53|560.93|558.53|560.74|558.34|0
1631559080000|2021-09-13 18:51:20|560.74|558.34|560.74|558.34|560.74|558.34|560.56|558.16|0
1631559090000|2021-09-13 18:51:30|560.37|557.97|560.56|558.16|560.56|558.16|560.37|557.97|0
1631559100000|2021-09-13 18:51:40|560.65|558.25|560.56|558.16|560.65|558.25|560.37|557.97|0
1631559110000|2021-09-13 18:51:50|560.74|558.34|560.37|557.97|560.74|558.34|560.37|557.97|0
1631559120000|2021-09-13 18:52:00|560.56|558.16|560.56|558.16|560.56|558.16|560.56|558.16|0
1631559130000|2021-09-13 18:52:10|560.74|558.34|561.31|558.91|561.31|558.91|560.74|558.34|0
1631559140000|2021-09-13 18:52:20|561.12|558.72|561.12|558.72|561.49|559.09|561.12|558.72|0
1631559150000|2021-09-13 18:52:30|561.31|558.91|560.74|558.34|561.31|558.91|560.74|558.34|0
1631559160000|2021-09-13 18:52:40|560.93|558.53|560.74|558.34|560.93|558.53|560.74|558.34|0
1631559180000|2021-09-13 18:53:00|560.55|558.15|560.74|558.34|560.93|558.53|560.55|558.15|0
1631559190000|2021-09-13 18:53:10|560.55|558.15|560.37|557.97|560.74|558.34|560.37|557.97|0
1631559200000|2021-09-13 18:53:20|560.18|557.78|559.99|557.59|560.18|557.78|559.99|557.59|0
1631559210000|2021-09-13 18:53:30|559.8|557.4|559.62|557.22|559.8|557.4|559.62|557.22|0
1631559230000|2021-09-13 18:53:50|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1631559240000|2021-09-13 18:54:00|559.99|557.59|559.62|557.22|559.99|557.59|559.62|557.22|0
1631559250000|2021-09-13 18:54:10|559.8|557.4|559.8|557.4|559.8|557.4|559.8|557.4|0
1631559260000|2021-09-13 18:54:20|559.62|557.22|559.62|557.22|559.8|557.4|559.62|557.22|0
1631559270000|2021-09-13 18:54:30|559.43|557.03|559.62|557.22|559.62|557.22|559.43|557.03|0
1631559280000|2021-09-13 18:54:40|559.8|557.4|559.62|557.22|559.8|557.4|559.62|557.22|0
1631559290000|2021-09-13 18:54:50|559.8|557.4|559.62|557.22|559.8|557.4|559.62|557.22|0
1631559300000|2021-09-13 18:55:00|559.43|557.03|559.05|556.65|559.43|557.03|559.05|556.65|0
1631559310000|2021-09-13 18:55:10|559.24|556.84|559.05|556.65|559.24|556.84|559.05|556.65|0
1631559320000|2021-09-13 18:55:20|559.24|556.84|559.43|557.03|559.61|557.21|559.24|556.84|0
1631559330000|2021-09-13 18:55:30|559.24|556.84|559.8|557.4|559.8|557.4|559.24|556.84|0
1631559340000|2021-09-13 18:55:40|560.55|558.15|560.93|558.53|560.93|558.53|560.55|558.15|0
1631559350000|2021-09-13 18:55:50|560.74|558.34|560.93|558.53|560.93|558.53|560.74|558.34|0
1631559360000|2021-09-13 18:56:00|560.74|558.34|560.93|558.53|560.93|558.53|560.74|558.34|0
1631559370000|2021-09-13 18:56:10|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1631559380000|2021-09-13 18:56:20|561.49|559.09|561.49|559.09|561.49|559.09|561.3|558.9|0
1631559390000|2021-09-13 18:56:30|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1631559400000|2021-09-13 18:56:40|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1631559410000|2021-09-13 18:56:50|561.49|559.09|561.3|558.9|561.49|559.09|561.3|558.9|0
1631559420000|2021-09-13 18:57:00|561.49|559.09|561.3|558.9|561.49|559.09|561.3|558.9|0
1631559430000|2021-09-13 18:57:10|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1631559440000|2021-09-13 18:57:20|560.93|558.53|561.02|558.62|561.02|558.62|560.93|558.53|0
1631559450000|2021-09-13 18:57:30|561.12|558.72|560.93|558.53|561.12|558.72|560.93|558.53|0
1631559460000|2021-09-13 18:57:40|561.12|558.72|561.12|558.72|561.3|558.9|561.12|558.72|0
1631559470000|2021-09-13 18:57:50|561.3|558.9|561.49|559.09|561.49|559.09|561.3|558.9|0
1631559480000|2021-09-13 18:58:00|561.3|558.9|560.83|558.43|561.3|558.9|560.83|558.43|0
1631559490000|2021-09-13 18:58:10|560.93|558.53|561.3|558.9|561.49|559.09|560.93|558.53|0
1631559500000|2021-09-13 18:58:20|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1631559510000|2021-09-13 18:58:30|560.93|558.53|560.74|558.34|560.93|558.53|560.55|558.15|0
1631559520000|2021-09-13 18:58:40|560.93|558.53|560.93|558.53|561.12|558.72|560.93|558.53|0
1631559530000|2021-09-13 18:58:50|561.12|558.72|560.55|558.15|561.12|558.72|560.55|558.15|0
1631559540000|2021-09-13 18:59:00|560.36|557.96|560.55|558.15|560.55|558.15|559.99|557.59|0
1631559550000|2021-09-13 18:59:10|560.74|558.34|560.74|558.34|560.74|558.34|560.64|558.24|0
1631559560000|2021-09-13 18:59:20|560.55|558.15|560.36|557.96|560.55|558.15|560.18|557.78|0
1631559570000|2021-09-13 18:59:30|560.55|558.15|560.74|558.34|560.74|558.34|560.55|558.15|0
1631559580000|2021-09-13 18:59:40|560.93|558.53|561.3|558.9|561.3|558.9|560.83|558.43|0
1631559590000|2021-09-13 18:59:50|561.12|558.72|561.49|559.09|561.49|559.09|561.12|558.72|0
1631559600000|2021-09-13 19:00:00|560.93|558.53|560.55|558.15|560.93|558.53|560.55|558.15|0
1631559610000|2021-09-13 19:00:10|560.74|558.34|560.18|557.78|560.74|558.34|559.8|557.4|0
1631559620000|2021-09-13 19:00:20|559.99|557.59|560.18|557.78|560.18|557.78|559.99|557.59|0
1631559630000|2021-09-13 19:00:30|559.99|557.59|559.42|557.02|559.99|557.59|559.42|557.02|0
1631559640000|2021-09-13 19:00:40|559.24|556.84|558.86|556.46|559.33|556.93|558.86|556.46|0
1631559650000|2021-09-13 19:00:50|558.67|556.27|558.11|555.71|558.67|556.27|558.11|555.71|0
1631559660000|2021-09-13 19:01:00|558.3|555.9|558.3|555.9|558.49|556.09|558.3|555.9|0
1631559670000|2021-09-13 19:01:10|557.92|555.52|557.92|555.52|558.11|555.71|557.92|555.52|0
1631559680000|2021-09-13 19:01:20|557.17|554.77|557.36|554.96|557.36|554.96|557.17|554.77|0
1631559690000|2021-09-13 19:01:30|557.55|555.15|556.8|554.4|557.74|555.34|556.8|554.4|0
1631559700000|2021-09-13 19:01:40|556.99|554.59|557.17|554.77|557.17|554.77|556.8|554.4|0
1631559710000|2021-09-13 19:01:50|556.99|554.59|556.61|554.21|556.99|554.59|556.61|554.21|0
1631559720000|2021-09-13 19:02:00|556.42|554.02|556.05|553.65|556.42|554.02|556.05|553.65|0
1631559730000|2021-09-13 19:02:10|556.42|554.02|556.8|554.4|556.8|554.4|556.24|553.84|0
1631559740000|2021-09-13 19:02:20|557.17|554.77|556.99|554.59|557.17|554.77|556.99|554.59|0
1631559750000|2021-09-13 19:02:30|556.8|554.4|557.36|554.96|557.36|554.96|556.8|554.4|0
1631559760000|2021-09-13 19:02:40|556.99|554.59|556.42|554.02|556.99|554.59|556.42|554.02|0
1631559770000|2021-09-13 19:02:50|556.24|553.84|556.24|553.84|556.42|554.02|556.14|553.74|0
1631559780000|2021-09-13 19:03:00|556.05|553.65|556.42|554.02|556.42|554.02|556.05|553.65|0
1631559790000|2021-09-13 19:03:10|556.24|553.84|556.24|553.84|556.42|554.02|556.24|553.84|0
1631559800000|2021-09-13 19:03:20|556.42|554.02|556.61|554.21|556.61|554.21|556.42|554.02|0
1631559810000|2021-09-13 19:03:30|556.8|554.4|556.24|553.84|556.8|554.4|556.24|553.84|0
1631559820000|2021-09-13 19:03:40|556.42|554.02|556.05|553.65|556.42|554.02|556.05|553.65|0
1631559830000|2021-09-13 19:03:50|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1631559840000|2021-09-13 19:04:00|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1631559880000|2021-09-13 19:04:40|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1631559890000|2021-09-13 19:04:50|556.24|553.84|556.24|553.84|556.24|553.84|556.24|553.84|0
1631559900000|2021-09-13 19:05:00|556.05|553.65|556.05|553.65|556.24|553.84|556.05|553.65|0
1631559930000|2021-09-13 19:05:30|555.86|553.46|556.24|553.84|556.24|553.84|555.86|553.46|0
1631559940000|2021-09-13 19:05:40|556.42|554.02|556.61|554.21|556.61|554.21|556.42|554.02|0
1631559950000|2021-09-13 19:05:50|556.42|554.02|556.24|553.84|556.61|554.21|556.24|553.84|0
1631559960000|2021-09-13 19:06:00|556.42|554.02|555.86|553.46|556.42|554.02|555.86|553.46|0
1631559980000|2021-09-13 19:06:20|556.24|553.84|557.92|555.52|557.92|555.52|556.24|553.84|0
1631559990000|2021-09-13 19:06:30|558.48|556.08|558.11|555.71|558.48|556.08|557.92|555.52|0
1631560000000|2021-09-13 19:06:40|558.3|555.9|557.92|555.52|558.3|555.9|557.92|555.52|0
1631560010000|2021-09-13 19:06:50|557.73|555.33|558.86|556.46|558.86|556.46|557.73|555.33|0
1631560020000|2021-09-13 19:07:00|559.05|556.65|557.55|555.15|559.05|556.65|557.55|555.15|0
1631560030000|2021-09-13 19:07:10|557.92|555.52|558.86|556.46|558.86|556.46|557.92|555.52|0
1631560040000|2021-09-13 19:07:20|559.05|556.65|559.05|556.65|559.61|557.21|559.05|556.65|0
1631560050000|2021-09-13 19:07:30|559.42|557.02|559.05|556.65|559.61|557.21|559.05|556.65|0
1631560060000|2021-09-13 19:07:40|559.23|556.83|558.86|556.46|559.23|556.83|558.86|556.46|0
1631560070000|2021-09-13 19:07:50|559.05|556.65|559.23|556.83|559.23|556.83|559.05|556.65|0
1631560080000|2021-09-13 19:08:00|559.42|557.02|559.42|557.02|559.61|557.21|559.23|556.83|0
1631560090000|2021-09-13 19:08:10|559.8|557.4|559.23|556.83|559.8|557.4|559.23|556.83|0
1631560100000|2021-09-13 19:08:20|559.42|557.02|559.8|557.4|559.8|557.4|559.42|557.02|0
1631560110000|2021-09-13 19:08:30|559.89|557.49|561.11|558.71|561.11|558.71|559.89|557.49|0
1631560120000|2021-09-13 19:08:40|561.3|558.9|561.11|558.71|561.49|559.09|561.11|558.71|0
1631560130000|2021-09-13 19:08:50|560.92|558.52|561.3|558.9|561.49|559.09|560.74|558.34|0
1631560140000|2021-09-13 19:09:00|561.67|559.27|561.86|559.46|562.05|559.65|561.67|559.27|0
1631560150000|2021-09-13 19:09:10|561.3|558.9|561.3|558.9|561.67|559.27|561.3|558.9|0
1631560160000|2021-09-13 19:09:20|561.11|558.71|560.92|558.52|561.11|558.71|560.92|558.52|0
1631560170000|2021-09-13 19:09:30|560.74|558.34|560.55|558.15|560.74|558.34|560.36|557.96|0
1631560180000|2021-09-13 19:09:40|560.36|557.96|560.55|558.15|560.55|558.15|560.36|557.96|0
1631560190000|2021-09-13 19:09:50|560.36|557.96|559.98|557.58|560.36|557.96|559.98|557.58|0
1631560200000|2021-09-13 19:10:00|560.73|558.33|561.67|559.27|562.05|559.65|560.73|558.33|0
1631560210000|2021-09-13 19:10:10|562.05|559.65|564.12|561.72|564.12|561.72|562.05|559.65|0
1631560220000|2021-09-13 19:10:20|563.37|560.97|562.43|560.03|563.37|560.97|562.43|560.03|0
1631560230000|2021-09-13 19:10:30|562.24|559.84|561.86|559.46|562.24|559.84|561.3|558.9|0
1631560240000|2021-09-13 19:10:40|562.05|559.65|563.18|560.78|563.18|560.78|562.05|559.65|0
1631560250000|2021-09-13 19:10:50|563.74|561.34|563.37|560.97|563.74|561.34|563.37|560.97|0
1631560260000|2021-09-13 19:11:00|563.18|560.78|563.37|560.97|563.37|560.97|563.18|560.78|0
1631560270000|2021-09-13 19:11:10|562.61|560.21|562.43|560.03|562.61|560.21|562.24|559.84|0
1631560280000|2021-09-13 19:11:20|562.8|560.4|563.55|561.15|563.55|561.15|562.8|560.4|0
1631560290000|2021-09-13 19:11:30|563.93|561.53|563.37|560.97|563.93|561.53|563.18|560.78|0
1631560300000|2021-09-13 19:11:40|563.74|561.34|563.93|561.53|563.93|561.53|563.74|561.34|0
1631560310000|2021-09-13 19:11:50|564.31|561.91|564.68|562.28|564.68|562.28|564.31|561.91|0
1631560320000|2021-09-13 19:12:00|564.87|562.47|564.5|562.1|564.87|562.47|564.12|561.72|0
1631560330000|2021-09-13 19:12:10|564.68|562.28|564.68|562.28|564.68|562.28|564.5|562.1|0
1631560340000|2021-09-13 19:12:20|564.5|562.1|564.87|562.47|564.87|562.47|564.5|562.1|0
1631560350000|2021-09-13 19:12:30|565.06|562.66|565.06|562.66|565.25|562.85|565.06|562.66|0
1631560360000|2021-09-13 19:12:40|564.87|562.47|564.31|561.91|564.87|562.47|564.31|561.91|0
1631560370000|2021-09-13 19:12:50|564.5|562.1|564.68|562.28|564.87|562.47|564.5|562.1|0
1631560380000|2021-09-13 19:13:00|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1631560390000|2021-09-13 19:13:10|564.68|562.28|564.12|561.72|564.68|562.28|564.12|561.72|0
1631560400000|2021-09-13 19:13:20|564.31|561.91|564.12|561.72|564.5|562.1|564.12|561.72|0
1631560410000|2021-09-13 19:13:30|564.31|561.91|564.31|561.91|564.31|561.91|564.12|561.72|0
1631560420000|2021-09-13 19:13:40|564.12|561.72|564.12|561.72|564.12|561.72|563.93|561.53|0
1631560430000|2021-09-13 19:13:50|564.5|562.1|564.31|561.91|564.5|562.1|564.12|561.72|0
1631560440000|2021-09-13 19:14:00|564.5|562.1|564.12|561.72|564.68|562.28|564.12|561.72|0
1631560450000|2021-09-13 19:14:10|564.21|561.81|564.12|561.72|564.21|561.81|564.12|561.72|0
1631560460000|2021-09-13 19:14:20|563.93|561.53|564.12|561.72|564.12|561.72|563.93|561.53|0
1631560470000|2021-09-13 19:14:30|563.93|561.53|563.74|561.34|564.12|561.72|563.74|561.34|0
1631560480000|2021-09-13 19:14:40|563.93|561.53|563.93|561.53|564.12|561.72|563.93|561.53|0
1631560490000|2021-09-13 19:14:50|563.74|561.34|564.12|561.72|564.12|561.72|563.74|561.34|0
1631560500000|2021-09-13 19:15:00|563.46|561.06|563.74|561.34|563.74|561.34|563.46|561.06|0
1631560510000|2021-09-13 19:15:10|563.55|561.15|563.55|561.15|564.12|561.72|563.55|561.15|0
1631560520000|2021-09-13 19:15:20|563.36|560.96|563.93|561.53|563.93|561.53|563.36|560.96|0
1631560530000|2021-09-13 19:15:30|563.74|561.34|563.55|561.15|563.74|561.34|563.55|561.15|0
1631560540000|2021-09-13 19:15:40|563.36|560.96|562.8|560.4|563.55|561.15|562.8|560.4|0
1631560550000|2021-09-13 19:15:50|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1631560560000|2021-09-13 19:16:00|562.99|560.59|563.55|561.15|563.55|561.15|562.99|560.59|0
1631560570000|2021-09-13 19:16:10|563.74|561.34|565.06|562.66|565.06|562.66|563.74|561.34|0
1631560580000|2021-09-13 19:16:20|564.68|562.28|565.25|562.85|565.25|562.85|564.68|562.28|0
1631560590000|2021-09-13 19:16:30|565.44|563.04|565.25|562.85|565.44|563.04|565.06|562.66|0
1631560600000|2021-09-13 19:16:40|565.44|563.04|565.15|562.75|565.44|563.04|565.06|562.66|0
1631560610000|2021-09-13 19:16:50|565.62|563.22|565.81|563.41|565.81|563.41|565.25|562.85|0
1631560620000|2021-09-13 19:17:00|565.44|563.04|566.19|563.79|566.19|563.79|565.44|563.04|0
1631560630000|2021-09-13 19:17:10|566.38|563.98|566.38|563.98|566.38|563.98|566.19|563.79|0
1631560640000|2021-09-13 19:17:20|566|563.6|566|563.6|566|563.6|565.81|563.41|0
1631560650000|2021-09-13 19:17:30|565.62|563.22|566.19|563.79|566.19|563.79|565.62|563.22|0
1631560660000|2021-09-13 19:17:40|566|563.6|565.62|563.22|566|563.6|565.62|563.22|0
1631560670000|2021-09-13 19:17:50|565.44|563.04|566|563.6|566|563.6|565.44|563.04|0
1631560680000|2021-09-13 19:18:00|565.81|563.41|566.19|563.79|566.19|563.79|565.81|563.41|0
1631560690000|2021-09-13 19:18:10|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1631560700000|2021-09-13 19:18:20|566|563.6|565.81|563.41|566|563.6|565.81|563.41|0
1631560710000|2021-09-13 19:18:30|565.62|563.22|565.25|562.85|565.62|563.22|565.25|562.85|0
1631560720000|2021-09-13 19:18:40|565.44|563.04|565.25|562.85|565.44|563.04|565.25|562.85|0
1631560730000|2021-09-13 19:18:50|565.43|563.03|565.43|563.03|565.62|563.22|565.43|563.03|0
1631560740000|2021-09-13 19:19:00|565.25|562.85|564.87|562.47|565.43|563.03|564.87|562.47|0
1631560750000|2021-09-13 19:19:10|565.06|562.66|564.87|562.47|565.06|562.66|564.87|562.47|0
1631560760000|2021-09-13 19:19:20|564.68|562.28|564.3|561.9|564.68|562.28|564.3|561.9|0
1631560770000|2021-09-13 19:19:30|564.68|562.28|564.68|562.28|564.68|562.28|564.49|562.09|0
1631560780000|2021-09-13 19:19:40|564.87|562.47|565.06|562.66|565.25|562.85|564.87|562.47|0
1631560790000|2021-09-13 19:19:50|565.25|562.85|565.25|562.85|565.43|563.03|565.25|562.85|0
1631560800000|2021-09-13 19:20:00|565.43|563.03|565.25|562.85|565.43|563.03|565.25|562.85|0
1631560810000|2021-09-13 19:20:10|565.43|563.03|565.25|562.85|565.43|563.03|565.25|562.85|0
1631560820000|2021-09-13 19:20:20|565.06|562.66|564.87|562.47|565.06|562.66|564.68|562.28|0
1631560830000|2021-09-13 19:20:30|565.25|562.85|565.06|562.66|565.25|562.85|565.06|562.66|0
1631560840000|2021-09-13 19:20:40|564.87|562.47|564.87|562.47|564.87|562.47|564.87|562.47|0
1631560850000|2021-09-13 19:20:50|564.49|562.09|564.49|562.09|564.49|562.09|564.49|562.09|0
1631560860000|2021-09-13 19:21:00|564.68|562.28|564.49|562.09|564.87|562.47|564.49|562.09|0
1631560870000|2021-09-13 19:21:10|564.3|561.9|564.87|562.47|564.87|562.47|564.3|561.9|0
1631560880000|2021-09-13 19:21:20|564.68|562.28|564.87|562.47|565.06|562.66|564.68|562.28|0
1631560890000|2021-09-13 19:21:30|565.06|562.66|564.68|562.28|565.06|562.66|564.68|562.28|0
1631560900000|2021-09-13 19:21:40|565.06|562.66|564.68|562.28|565.06|562.66|564.68|562.28|0
1631560910000|2021-09-13 19:21:50|564.49|562.09|564.87|562.47|564.87|562.47|564.49|562.09|0
1631560920000|2021-09-13 19:22:00|564.77|562.37|564.49|562.09|564.87|562.47|564.49|562.09|0
1631560930000|2021-09-13 19:22:10|564.3|561.9|564.49|562.09|564.49|562.09|564.3|561.9|0
1631560940000|2021-09-13 19:22:20|564.3|561.9|564.49|562.09|564.49|562.09|564.3|561.9|0
1631560950000|2021-09-13 19:22:30|564.3|561.9|563.55|561.15|564.3|561.9|563.55|561.15|0
1631560960000|2021-09-13 19:22:40|563.36|560.96|563.93|561.53|563.93|561.53|563.36|560.96|0
1631560970000|2021-09-13 19:22:50|563.83|561.43|564.87|562.47|564.87|562.47|563.83|561.43|0
1631560980000|2021-09-13 19:23:00|564.68|562.28|565.06|562.66|565.06|562.66|564.68|562.28|0
1631560990000|2021-09-13 19:23:10|565.24|562.84|565.06|562.66|565.24|562.84|565.06|562.66|0
1631561000000|2021-09-13 19:23:20|565.15|562.75|566.56|564.16|566.56|564.16|565.15|562.75|0
1631561010000|2021-09-13 19:23:30|567.13|564.73|567.51|565.11|567.51|565.11|567.13|564.73|0
1631561020000|2021-09-13 19:23:40|567.13|564.73|567.13|564.73|567.51|565.11|567.13|564.73|0
1631561030000|2021-09-13 19:23:50|567.32|564.92|567.13|564.73|567.32|564.92|566.94|564.54|0
1631561040000|2021-09-13 19:24:00|566.56|564.16|566.75|564.35|566.75|564.35|566.56|564.16|0
1631561050000|2021-09-13 19:24:10|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1631561060000|2021-09-13 19:24:20|566.75|564.35|567.13|564.73|567.13|564.73|566.75|564.35|0
1631561070000|2021-09-13 19:24:30|566.94|564.54|566.56|564.16|566.94|564.54|566.56|564.16|0
1631561080000|2021-09-13 19:24:40|566.38|563.98|566.56|564.16|566.56|564.16|566.38|563.98|0
1631561090000|2021-09-13 19:24:50|566.37|563.97|566.94|564.54|566.94|564.54|566.37|563.97|0
1631561100000|2021-09-13 19:25:00|566.75|564.35|566.94|564.54|567.13|564.73|566.75|564.35|0
1631561110000|2021-09-13 19:25:10|566.75|564.35|566|563.6|566.75|564.35|566|563.6|0
1631561120000|2021-09-13 19:25:20|565.81|563.41|565.81|563.41|566|563.6|565.81|563.41|0
1631561130000|2021-09-13 19:25:30|566|563.6|565.62|563.22|566|563.6|565.62|563.22|0
1631561140000|2021-09-13 19:25:40|565.81|563.41|566|563.6|566|563.6|565.62|563.22|0
1631561150000|2021-09-13 19:25:50|565.81|563.41|566.19|563.79|566.19|563.79|565.62|563.22|0
1631561160000|2021-09-13 19:26:00|566.56|564.16|566.19|563.79|566.56|564.16|565.81|563.41|0
1631561170000|2021-09-13 19:26:10|566.37|563.97|566.56|564.16|566.75|564.35|566.19|563.79|0
1631561180000|2021-09-13 19:26:20|566.75|564.35|566.56|564.16|566.94|564.54|566.56|564.16|0
1631561190000|2021-09-13 19:26:30|566.19|563.79|567.32|564.92|567.32|564.92|566.19|563.79|0
1631561200000|2021-09-13 19:26:40|567.13|564.73|566.75|564.35|567.13|564.73|566.75|564.35|0
1631561210000|2021-09-13 19:26:50|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1631561220000|2021-09-13 19:27:00|566.75|564.35|566.37|563.97|566.94|564.54|566.37|563.97|0
1631561230000|2021-09-13 19:27:10|566.56|564.16|566.75|564.35|566.75|564.35|566.56|564.16|0
1631561240000|2021-09-13 19:27:20|566.94|564.54|566.19|563.79|566.94|564.54|566.19|563.79|0
1631561250000|2021-09-13 19:27:30|566.56|564.16|566.75|564.35|566.75|564.35|566.37|563.97|0
1631561260000|2021-09-13 19:27:40|566.56|564.16|566.94|564.54|566.94|564.54|566.56|564.16|0
1631561270000|2021-09-13 19:27:50|567.13|564.73|567.13|564.73|567.13|564.73|566.94|564.54|0
1631561280000|2021-09-13 19:28:00|567.32|564.92|567.32|564.92|567.51|565.11|567.32|564.92|0
1631561290000|2021-09-13 19:28:10|567.13|564.73|567.69|565.29|567.79|565.39|567.13|564.73|0
1631561300000|2021-09-13 19:28:20|567.51|565.11|567.51|565.11|567.51|565.11|567.32|564.92|0
1631561310000|2021-09-13 19:28:30|567.69|565.29|568.45|566.05|568.45|566.05|567.69|565.29|0
1631561320000|2021-09-13 19:28:40|568.64|566.24|568.73|566.33|568.73|566.33|568.64|566.24|0
1631561330000|2021-09-13 19:28:50|568.64|566.24|568.83|566.43|569.02|566.62|568.64|566.24|0
1631561340000|2021-09-13 19:29:00|568.64|566.24|569.02|566.62|569.02|566.62|568.64|566.24|0
1631561350000|2021-09-13 19:29:10|569.21|566.81|569.3|566.9|569.3|566.9|569.02|566.62|0
1631561360000|2021-09-13 19:29:20|569.21|566.81|569.77|567.37|569.77|567.37|569.02|566.62|0
1631561370000|2021-09-13 19:29:30|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1631561380000|2021-09-13 19:29:40|570.15|567.75|570.15|567.75|570.15|567.75|570.05|567.65|0
1631561390000|2021-09-13 19:29:50|569.96|567.56|569.77|567.37|569.96|567.56|569.77|567.37|0
1631561400000|2021-09-13 19:30:00|570.15|567.75|569.58|567.18|570.15|567.75|569.58|567.18|0
1631561410000|2021-09-13 19:30:10|569.39|566.99|569.39|566.99|569.96|567.56|569.39|566.99|0
1631561420000|2021-09-13 19:30:20|569.02|566.62|568.45|566.05|569.2|566.8|568.45|566.05|0
1631561430000|2021-09-13 19:30:30|568.64|566.24|568.45|566.05|568.64|566.24|568.45|566.05|0
1631561440000|2021-09-13 19:30:40|568.26|565.86|568.45|566.05|568.45|566.05|568.26|565.86|0
1631561450000|2021-09-13 19:30:50|568.64|566.24|568.45|566.05|568.64|566.24|568.45|566.05|0
1631561460000|2021-09-13 19:31:00|568.83|566.43|568.64|566.24|568.83|566.43|568.45|566.05|0
1631561470000|2021-09-13 19:31:10|569.2|566.8|569.58|567.18|569.58|567.18|569.2|566.8|0
1631561480000|2021-09-13 19:31:20|569.77|567.37|569.77|567.37|569.96|567.56|569.77|567.37|0
1631561490000|2021-09-13 19:31:30|569.96|567.56|569.39|566.99|569.96|567.56|569.39|566.99|0
1631561500000|2021-09-13 19:31:40|569.58|567.18|569.96|567.56|569.96|567.56|569.58|567.18|0
1631561510000|2021-09-13 19:31:50|569.77|567.37|569.58|567.18|569.77|567.37|569.58|567.18|0
1631561520000|2021-09-13 19:32:00|569.77|567.37|569.58|567.18|569.77|567.37|569.39|566.99|0
1631561530000|2021-09-13 19:32:10|569.39|566.99|569.58|567.18|569.96|567.56|569.39|566.99|0
1631561540000|2021-09-13 19:32:20|569.96|567.56|570.15|567.75|570.15|567.75|569.96|567.56|0
1631561550000|2021-09-13 19:32:30|570.53|568.13|570.72|568.32|570.72|568.32|570.34|567.94|0
1631561560000|2021-09-13 19:32:40|570.53|568.13|570.91|568.51|570.91|568.51|570.53|568.13|0
1631561570000|2021-09-13 19:32:50|570.72|568.32|570.53|568.13|570.91|568.51|570.53|568.13|0
1631561580000|2021-09-13 19:33:00|570.72|568.32|570.91|568.51|570.91|568.51|570.72|568.32|0
1631561590000|2021-09-13 19:33:10|571.28|568.88|571.09|568.69|571.47|569.07|571.09|568.69|0
1631561600000|2021-09-13 19:33:20|571.47|569.07|571.09|568.69|571.47|569.07|571.09|568.69|0
1631561610000|2021-09-13 19:33:30|570.72|568.32|571.09|568.69|571.09|568.69|570.72|568.32|0
1631561620000|2021-09-13 19:33:40|570.72|568.32|570.34|567.94|570.72|568.32|570.34|567.94|0
1631561630000|2021-09-13 19:33:50|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1631561640000|2021-09-13 19:34:00|570.53|568.13|570.53|568.13|570.72|568.32|570.53|568.13|0
1631561650000|2021-09-13 19:34:10|570.34|567.94|570.72|568.32|570.72|568.32|570.34|567.94|0
1631561660000|2021-09-13 19:34:20|570.34|567.94|570.34|567.94|570.53|568.13|570.34|567.94|0
1631561670000|2021-09-13 19:34:30|570.72|568.32|570.53|568.13|570.72|568.32|570.34|567.94|0
1631561680000|2021-09-13 19:34:40|570.72|568.32|570.9|568.5|570.9|568.5|570.34|567.94|0
1631561690000|2021-09-13 19:34:50|570.53|568.13|570.53|568.13|570.62|568.22|570.53|568.13|0
1631561700000|2021-09-13 19:35:00|570.72|568.32|570.15|567.75|570.72|568.32|570.15|567.75|0
1631561710000|2021-09-13 19:35:10|569.96|567.56|569.2|566.8|569.96|567.56|569.2|566.8|0
1631561720000|2021-09-13 19:35:20|569.58|567.18|569.39|566.99|569.58|567.18|569.39|566.99|0
1631561730000|2021-09-13 19:35:30|569.58|567.18|569.39|566.99|569.58|567.18|569.39|566.99|0
1631561740000|2021-09-13 19:35:40|569.2|566.8|569.39|566.99|569.39|566.99|569.2|566.8|0
1631561750000|2021-09-13 19:35:50|569.2|566.8|569.01|566.61|569.2|566.8|569.01|566.61|0
1631561760000|2021-09-13 19:36:00|569.2|566.8|569.58|567.18|569.58|567.18|569.2|566.8|0
1631561770000|2021-09-13 19:36:10|569.96|567.56|570.34|567.94|570.53|568.13|569.96|567.56|0
1631561780000|2021-09-13 19:36:20|569.96|567.56|570.71|568.31|570.71|568.31|569.96|567.56|0
1631561790000|2021-09-13 19:36:30|570.53|568.13|570.34|567.94|570.53|568.13|570.05|567.65|0
1631561800000|2021-09-13 19:36:40|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1631561810000|2021-09-13 19:36:50|570.34|567.94|570.15|567.75|570.34|567.94|570.15|567.75|0
1631561820000|2021-09-13 19:37:00|569.96|567.56|570.34|567.94|570.34|567.94|569.96|567.56|0
1631561830000|2021-09-13 19:37:10|570.15|567.75|569.96|567.56|570.15|567.75|569.96|567.56|0
1631561840000|2021-09-13 19:37:20|570.53|568.13|570.34|567.94|570.53|568.13|570.34|567.94|0
1631561850000|2021-09-13 19:37:30|570.52|568.12|570.34|567.94|570.52|568.12|570.15|567.75|0
1631561860000|2021-09-13 19:37:40|570.15|567.75|569.96|567.56|570.15|567.75|569.96|567.56|0
1631561870000|2021-09-13 19:37:50|569.58|567.18|569.2|566.8|569.58|567.18|569.2|566.8|0
1631561880000|2021-09-13 19:38:00|569.39|566.99|569.58|567.18|569.58|567.18|569.39|566.99|0
1631561890000|2021-09-13 19:38:10|569.96|567.56|569.96|567.56|570.15|567.75|569.96|567.56|0
1631561900000|2021-09-13 19:38:20|569.77|567.37|569.58|567.18|569.77|567.37|569.58|567.18|0
1631561910000|2021-09-13 19:38:30|569.96|567.56|569.77|567.37|569.96|567.56|569.58|567.18|0
1631561920000|2021-09-13 19:38:40|569.58|567.18|569.2|566.8|569.58|567.18|569.2|566.8|0
1631561930000|2021-09-13 19:38:50|569.39|566.99|569.01|566.61|569.39|566.99|569.01|566.61|0
1631561940000|2021-09-13 19:39:00|568.82|566.42|569.58|567.18|569.58|567.18|568.82|566.42|0
1631561950000|2021-09-13 19:39:10|569.77|567.37|569.77|567.37|569.77|567.37|569.58|567.18|0
1631561960000|2021-09-13 19:39:20|569.96|567.56|569.96|567.56|570.15|567.75|569.96|567.56|0
1631561970000|2021-09-13 19:39:30|570.33|567.93|569.77|567.37|570.33|567.93|569.77|567.37|0
1631561980000|2021-09-13 19:39:40|569.96|567.56|569.96|567.56|569.96|567.56|569.77|567.37|0
1631561990000|2021-09-13 19:39:50|570.15|567.75|569.77|567.37|570.15|567.75|569.77|567.37|0
1631562000000|2021-09-13 19:40:00|569.01|566.61|569.39|566.99|569.39|566.99|569.01|566.61|0
1631562010000|2021-09-13 19:40:10|569.2|566.8|568.44|566.04|569.2|566.8|568.44|566.04|0
1631562020000|2021-09-13 19:40:20|568.26|565.86|568.07|565.67|568.26|565.86|568.07|565.67|0
1631562040000|2021-09-13 19:40:40|567.88|565.48|567.69|565.29|567.88|565.48|567.69|565.29|0
1631562050000|2021-09-13 19:40:50|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1631562060000|2021-09-13 19:41:00|567.69|565.29|567.69|565.29|568.07|565.67|567.69|565.29|0
1631562070000|2021-09-13 19:41:10|567.88|565.48|568.63|566.23|568.63|566.23|567.88|565.48|0
1631562080000|2021-09-13 19:41:20|568.44|566.04|568.07|565.67|568.44|566.04|568.07|565.67|0
1631562090000|2021-09-13 19:41:30|567.97|565.57|568.07|565.67|568.07|565.67|567.97|565.57|0
1631562100000|2021-09-13 19:41:40|568.25|565.85|568.07|565.67|568.44|566.04|568.07|565.67|0
1631562110000|2021-09-13 19:41:50|568.63|566.23|568.25|565.85|568.63|566.23|568.25|565.85|0
1631562120000|2021-09-13 19:42:00|568.07|565.67|568.25|565.85|568.25|565.85|568.07|565.67|0
1631562130000|2021-09-13 19:42:10|568.07|565.67|568.44|566.04|568.44|566.04|568.07|565.67|0
1631562140000|2021-09-13 19:42:20|568.63|566.23|568.07|565.67|568.63|566.23|568.07|565.67|0
1631562150000|2021-09-13 19:42:30|568.25|565.85|568.25|565.85|568.25|565.85|568.25|565.85|0
1631562160000|2021-09-13 19:42:40|568.44|566.04|568.25|565.85|568.44|566.04|568.25|565.85|0
1631562170000|2021-09-13 19:42:50|568.07|565.67|567.5|565.1|568.07|565.67|567.5|565.1|0
1631562180000|2021-09-13 19:43:00|567.69|565.29|567.88|565.48|567.88|565.48|567.69|565.29|0
1631562190000|2021-09-13 19:43:10|568.07|565.67|567.69|565.29|568.07|565.67|567.69|565.29|0
1631562200000|2021-09-13 19:43:20|567.5|565.1|567.5|565.1|567.69|565.29|567.5|565.1|0
1631562210000|2021-09-13 19:43:30|567.31|564.91|567.88|565.48|567.88|565.48|567.31|564.91|0
1631562220000|2021-09-13 19:43:40|567.78|565.38|567.31|564.91|567.78|565.38|567.31|564.91|0
1631562230000|2021-09-13 19:43:50|567.5|565.1|567.69|565.29|567.69|565.29|567.31|564.91|0
1631562240000|2021-09-13 19:44:00|567.5|565.1|567.69|565.29|567.88|565.48|567.5|565.1|0
1631562250000|2021-09-13 19:44:10|567.5|565.1|567.5|565.1|567.69|565.29|567.5|565.1|0
1631562260000|2021-09-13 19:44:20|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1631562270000|2021-09-13 19:44:30|567.31|564.91|567.31|564.91|567.31|564.91|567.12|564.72|0
1631562280000|2021-09-13 19:44:40|567.12|564.72|566.74|564.34|567.12|564.72|566.74|564.34|0
1631562290000|2021-09-13 19:44:50|566.93|564.53|566.93|564.53|566.93|564.53|566.74|564.34|0
1631562300000|2021-09-13 19:45:00|567.31|564.91|568.06|565.66|568.06|565.66|567.31|564.91|0
1631562310000|2021-09-13 19:45:10|568.25|565.85|568.06|565.66|568.25|565.85|568.06|565.66|0
1631562320000|2021-09-13 19:45:20|567.5|565.1|567.88|565.48|567.88|565.48|567.5|565.1|0
1631562330000|2021-09-13 19:45:30|568.06|565.66|568.25|565.85|568.44|566.04|568.06|565.66|0
1631562350000|2021-09-13 19:45:50|568.06|565.66|567.88|565.48|568.06|565.66|567.69|565.29|0
1631562360000|2021-09-13 19:46:00|568.44|566.04|568.44|566.04|568.44|566.04|568.25|565.85|0
1631562370000|2021-09-13 19:46:10|568.63|566.23|568.63|566.23|568.63|566.23|568.63|566.23|0
1631562380000|2021-09-13 19:46:20|568.82|566.42|568.25|565.85|568.82|566.42|568.25|565.85|0
1631562390000|2021-09-13 19:46:30|568.06|565.66|568.25|565.85|568.44|566.04|568.06|565.66|0
1631562400000|2021-09-13 19:46:40|568.63|566.23|568.44|566.04|568.63|566.23|568.44|566.04|0
1631562410000|2021-09-13 19:46:50|568.25|565.85|568.15|565.75|568.25|565.85|568.15|565.75|0
1631562420000|2021-09-13 19:47:00|568.06|565.66|567.69|565.29|568.25|565.85|567.69|565.29|0
1631562430000|2021-09-13 19:47:10|567.31|564.91|566.74|564.34|567.31|564.91|566.74|564.34|0
1631562440000|2021-09-13 19:47:20|566.55|564.15|566.36|563.96|566.55|564.15|566.36|563.96|0
1631562450000|2021-09-13 19:47:30|566.55|564.15|566.55|564.15|566.55|564.15|566.36|563.96|0
1631562460000|2021-09-13 19:47:40|566.36|563.96|566.55|564.15|566.55|564.15|566.36|563.96|0
1631562470000|2021-09-13 19:47:50|566.18|563.78|566.18|563.78|566.18|563.78|565.99|563.59|0
1631562480000|2021-09-13 19:48:00|566.36|563.96|566.36|563.96|566.55|564.15|566.18|563.78|0
1631562490000|2021-09-13 19:48:10|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1631562500000|2021-09-13 19:48:20|567.02|564.62|566.36|563.96|567.02|564.62|566.36|563.96|0
1631562510000|2021-09-13 19:48:30|566.18|563.78|566.18|563.78|566.36|563.96|566.18|563.78|0
1631562520000|2021-09-13 19:48:40|566.36|563.96|566.18|563.78|566.36|563.96|566.18|563.78|0
1631562530000|2021-09-13 19:48:50|566.36|563.96|566.18|563.78|566.36|563.96|566.18|563.78|0
1631562540000|2021-09-13 19:49:00|565.99|563.59|565.99|563.59|566.18|563.78|565.99|563.59|0
1631562550000|2021-09-13 19:49:10|566.18|563.78|566.36|563.96|566.36|563.96|566.18|563.78|0
1631562560000|2021-09-13 19:49:20|566.18|563.78|566.36|563.96|566.36|563.96|565.99|563.59|0
1631562570000|2021-09-13 19:49:30|566.18|563.78|565.99|563.59|566.18|563.78|565.99|563.59|0
1631562580000|2021-09-13 19:49:40|565.8|563.4|565.61|563.21|565.8|563.4|565.61|563.21|0
1631562590000|2021-09-13 19:49:50|565.99|563.59|566.74|564.34|566.74|564.34|565.99|563.59|0
1631562600000|2021-09-13 19:50:00|567.31|564.91|569.01|566.61|569.2|566.8|567.31|564.91|0
1631562610000|2021-09-13 19:50:10|568.82|566.42|568.82|566.42|568.82|566.42|568.06|565.66|0
1631562620000|2021-09-13 19:50:20|569.01|566.61|569.2|566.8|569.38|566.98|569.01|566.61|0
1631562630000|2021-09-13 19:50:30|569.76|567.36|571.49|569.09|571.49|569.09|569.76|567.36|0
1631562640000|2021-09-13 19:50:40|568.13|565.73|567.94|565.54|568.13|565.73|567.94|565.54|0
1631562650000|2021-09-13 19:50:50|568.51|566.11|568.7|566.3|568.7|566.3|568.51|566.11|0
1631562660000|2021-09-13 19:51:00|569.08|566.68|569.08|566.68|569.08|566.68|568.7|566.3|0
1631562670000|2021-09-13 19:51:10|568.7|566.3|569.27|566.87|569.27|566.87|568.7|566.3|0
1631562680000|2021-09-13 19:51:20|569.46|567.06|570.22|567.82|570.22|567.82|569.46|567.06|0
1631562690000|2021-09-13 19:51:30|569.84|567.44|570.03|567.63|570.22|567.82|569.84|567.44|0
1631562700000|2021-09-13 19:51:40|569.84|567.44|570.41|568.01|570.41|568.01|569.84|567.44|0
1631562710000|2021-09-13 19:51:50|570.6|568.2|569.27|566.87|570.6|568.2|569.27|566.87|0
1631562720000|2021-09-13 19:52:00|569.08|566.68|568.89|566.49|569.08|566.68|568.89|566.49|0
1631562730000|2021-09-13 19:52:10|568.6|566.2|568.89|566.49|568.89|566.49|568.32|565.92|0
1631562740000|2021-09-13 19:52:20|569.08|566.68|568.13|565.73|569.08|566.68|568.13|565.73|0
1631562750000|2021-09-13 19:52:30|568.32|565.92|568.7|566.3|568.89|566.49|568.32|565.92|0
1631562760000|2021-09-13 19:52:40|568.51|566.11|567.94|565.54|568.51|566.11|567.94|565.54|0
1631562770000|2021-09-13 19:52:50|567.75|565.35|567.94|565.54|567.94|565.54|567.75|565.35|0
1631562780000|2021-09-13 19:53:00|568.13|565.73|568.32|565.92|568.51|566.11|568.13|565.73|0
1631562790000|2021-09-13 19:53:10|567.94|565.54|568.32|565.92|568.32|565.92|567.94|565.54|0
1631562800000|2021-09-13 19:53:20|568.51|566.11|568.32|565.92|568.51|566.11|568.32|565.92|0
1631562810000|2021-09-13 19:53:30|568.51|566.11|568.7|566.3|569.08|566.68|568.51|566.11|0
1631562820000|2021-09-13 19:53:40|569.08|566.68|569.27|566.87|569.27|566.87|569.08|566.68|0
1631562830000|2021-09-13 19:53:50|569.08|566.68|569.65|567.25|569.65|567.25|569.08|566.68|0
1631562840000|2021-09-13 19:54:00|570.22|567.82|570.03|567.63|570.22|567.82|569.65|567.25|0
1631562850000|2021-09-13 19:54:10|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1631562860000|2021-09-13 19:54:20|569.84|567.44|569.55|567.15|570.22|567.82|569.55|567.15|0
1631562870000|2021-09-13 19:54:30|569.46|567.06|570.22|567.82|570.22|567.82|569.46|567.06|0
1631562880000|2021-09-13 19:54:40|569.65|567.25|569.55|567.15|570.03|567.63|569.55|567.15|0
1631562890000|2021-09-13 19:54:50|569.65|567.25|569.65|567.25|570.03|567.63|569.65|567.25|0
1631562900000|2021-09-13 19:55:00|569.84|567.44|569.65|567.25|569.84|567.44|569.65|567.25|0
1631562910000|2021-09-13 19:55:10|569.46|567.06|569.65|567.25|569.65|567.25|569.46|567.06|0
1631562920000|2021-09-13 19:55:20|569.46|567.06|569.65|567.25|569.65|567.25|569.46|567.06|0
1631562930000|2021-09-13 19:55:30|570.03|567.63|569.84|567.44|570.22|567.82|569.65|567.25|0
1631562940000|2021-09-13 19:55:40|569.46|567.06|569.65|567.25|569.65|567.25|569.46|567.06|0
1631562950000|2021-09-13 19:55:50|569.46|567.06|570.22|567.82|570.22|567.82|569.46|567.06|0
1631562960000|2021-09-13 19:56:00|570.03|567.63|570.22|567.82|570.22|567.82|569.84|567.44|0
1631562970000|2021-09-13 19:56:10|570.03|567.63|570.22|567.82|570.41|568.01|570.03|567.63|0
1631562980000|2021-09-13 19:56:20|569.65|567.25|569.65|567.25|569.65|567.25|569.46|567.06|0
1631562990000|2021-09-13 19:56:30|570.03|567.63|570.41|568.01|570.41|568.01|570.03|567.63|0
1631563000000|2021-09-13 19:56:40|570.59|568.19|570.22|567.82|570.59|568.19|570.22|567.82|0
1631563010000|2021-09-13 19:56:50|570.03|567.63|570.03|567.63|570.03|567.63|569.84|567.44|0
1631563020000|2021-09-13 19:57:00|570.22|567.82|570.22|567.82|570.4|568|570.22|567.82|0
1631563030000|2021-09-13 19:57:10|570.03|567.63|570.4|568|570.4|568|570.03|567.63|0
1631563040000|2021-09-13 19:57:20|570.22|567.82|570.4|568|570.59|568.19|570.22|567.82|0
1631563050000|2021-09-13 19:57:30|570.59|568.19|570.4|568|570.59|568.19|570.4|568|0
1631563060000|2021-09-13 19:57:40|570.59|568.19|570.78|568.38|570.78|568.38|570.59|568.19|0
1631563070000|2021-09-13 19:57:50|570.97|568.57|570.4|568|570.97|568.57|569.84|567.44|0
1631563080000|2021-09-13 19:58:00|570.59|568.19|571.16|568.76|571.16|568.76|570.59|568.19|0
1631563090000|2021-09-13 19:58:10|570.97|568.57|571.16|568.76|571.16|568.76|570.97|568.57|0
1631563100000|2021-09-13 19:58:20|571.35|568.95|570.97|568.57|571.35|568.95|570.87|568.47|0
1631563110000|2021-09-13 19:58:30|571.16|568.76|570.97|568.57|571.16|568.76|570.97|568.57|0
1631563120000|2021-09-13 19:58:40|571.16|568.76|570.78|568.38|571.16|568.76|570.78|568.38|0
1631563130000|2021-09-13 19:58:50|570.97|568.57|571.16|568.76|571.35|568.95|570.97|568.57|0
1631563140000|2021-09-13 19:59:00|571.35|568.95|571.54|569.14|571.54|569.14|571.35|568.95|0
1631563150000|2021-09-13 19:59:10|571.73|569.33|571.92|569.52|571.92|569.52|571.73|569.33|0
1631563160000|2021-09-13 19:59:20|572.11|569.71|572.49|570.09|572.49|570.09|572.11|569.71|0
1631563170000|2021-09-13 19:59:30|572.3|569.9|572.68|570.28|572.87|570.47|572.3|569.9|0
1631563180000|2021-09-13 19:59:40|572.49|570.09|572.3|569.9|572.49|570.09|572.3|569.9|0
1631563190000|2021-09-13 19:59:50|572.49|570.09|572.49|570.09|572.49|570.09|572.3|569.9|0
1631563200000|2021-09-13 20:00:00|572.87|570.47|572.68|570.28|572.87|570.47|572.68|570.28|0
1631563210000|2021-09-13 20:00:10|572.87|570.47|573.06|570.66|573.06|570.66|572.87|570.47|0
1631563220000|2021-09-13 20:00:20|572.87|570.47|573.25|570.85|573.25|570.85|572.87|570.47|0
1631563230000|2021-09-13 20:00:30|573.44|571.04|574.01|571.61|574.01|571.61|573.44|571.04|0
1631563240000|2021-09-13 20:00:40|574.2|571.8|574.58|572.18|574.58|572.18|574.2|571.8|0
1631563250000|2021-09-13 20:00:50|574.96|572.56|574.96|572.56|575.15|572.75|574.96|572.56|0
1631563260000|2021-09-13 20:01:00|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1631563270000|2021-09-13 20:01:10|574.96|572.56|574.77|572.37|574.96|572.56|574.77|572.37|0
1631563280000|2021-09-13 20:01:20|574.96|572.56|574.96|572.56|575.15|572.75|574.96|572.56|0
1631563290000|2021-09-13 20:01:30|574.77|572.37|574.58|572.18|574.77|572.37|574.58|572.18|0
1631563300000|2021-09-13 20:01:40|574.77|572.37|574.96|572.56|574.96|572.56|574.77|572.37|0
1631563310000|2021-09-13 20:01:50|575.15|572.75|575.34|572.94|575.34|572.94|575.15|572.75|0
1631563320000|2021-09-13 20:02:00|575.15|572.75|574.96|572.56|575.15|572.75|574.96|572.56|0
1631563330000|2021-09-13 20:02:10|575.15|572.75|575.34|572.94|575.34|572.94|574.96|572.56|0
1631563340000|2021-09-13 20:02:20|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1631563350000|2021-09-13 20:02:30|575.34|572.94|575.53|573.13|575.53|573.13|575.34|572.94|0
1631563360000|2021-09-13 20:02:40|575.34|572.94|575.34|572.94|575.34|572.94|575.34|572.94|0
1631563470000|2021-09-13 20:04:30|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1631563490000|2021-09-13 20:04:50|576.87|574.47|573.92|571.52|576.87|574.47|573.92|571.52|0
1631563500000|2021-09-13 20:05:00|575.89|573.49|576.08|573.68|576.08|573.68|575.89|573.49|0
1631563510000|2021-09-13 20:05:10|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1631563520000|2021-09-13 20:05:20|575.7|573.3|575.89|573.49|575.89|573.49|575.7|573.3|0
1631563530000|2021-09-13 20:05:30|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1631563550000|2021-09-13 20:05:50|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1631563580000|2021-09-13 20:06:20|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1631563600000|2021-09-13 20:06:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631563620000|2021-09-13 20:07:00|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1631563630000|2021-09-13 20:07:10|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631563640000|2021-09-13 20:07:20|575.89|573.49|575.69|573.29|575.89|573.49|575.69|573.29|0
1631563660000|2021-09-13 20:07:40|575.88|573.48|575.69|573.29|575.88|573.48|575.69|573.29|0
1631563740000|2021-09-13 20:09:00|575.88|573.48|575.69|573.29|575.88|573.48|575.69|573.29|0
1631563750000|2021-09-13 20:09:10|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1631563770000|2021-09-13 20:09:30|575.69|573.29|575.5|573.1|575.69|573.29|575.5|573.1|0
1631563780000|2021-09-13 20:09:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631563790000|2021-09-13 20:09:50|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1631563810000|2021-09-13 20:10:10|576.07|573.67|576.07|573.67|576.07|573.67|576.07|573.67|0
1631564000000|2021-09-13 20:13:20|575.88|573.48|576.07|573.67|576.07|573.67|575.69|573.29|0
1631564030000|2021-09-13 20:13:50|576.26|573.86|576.07|573.67|576.26|573.86|576.07|573.67|0
1631564090000|2021-09-13 20:14:50|576.64|574.24|576.26|573.86|576.64|574.24|576.26|573.86|0
1631564130000|2021-09-13 20:15:30|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631564140000|2021-09-13 20:15:40|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1631564150000|2021-09-13 20:15:50|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631564160000|2021-09-13 20:16:00|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1631564170000|2021-09-13 20:16:10|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631564200000|2021-09-13 20:16:40|576.93|574.13|576.84|574.04|576.93|574.13|576.84|574.04|0
1631564210000|2021-09-13 20:16:50|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1631564240000|2021-09-13 20:17:20|577.22|574.42|577.03|574.23|577.22|574.42|577.03|574.23|0
1631564250000|2021-09-13 20:17:30|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631564260000|2021-09-13 20:17:40|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1631564310000|2021-09-13 20:18:30|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631564360000|2021-09-13 20:19:20|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631564380000|2021-09-13 20:19:40|577.6|574.8|577.41|574.61|577.6|574.8|577.41|574.61|0
1631564400000|2021-09-13 20:20:00|577.5|574.7|577.41|574.61|577.5|574.7|577.41|574.61|0
1631564410000|2021-09-13 20:20:10|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631564420000|2021-09-13 20:20:20|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1631564440000|2021-09-13 20:20:40|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631564450000|2021-09-13 20:20:50|577.41|574.61|577.5|574.7|577.5|574.7|577.41|574.61|0
1631564460000|2021-09-13 20:21:00|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631564490000|2021-09-13 20:21:30|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1631564880000|2021-09-13 20:28:00|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631564940000|2021-09-13 20:29:00|577.98|575.18|577.79|574.99|577.98|575.18|577.79|574.99|0
1631564950000|2021-09-13 20:29:10|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1631564980000|2021-09-13 20:29:40|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631565000000|2021-09-13 20:30:00|577.98|575.18|578.17|575.37|578.17|575.37|577.98|575.18|0
1631565010000|2021-09-13 20:30:10|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631565040000|2021-09-13 20:30:40|579.12|576.32|578.93|576.13|579.12|576.32|578.93|576.13|0
1631565190000|2021-09-13 20:33:10|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1631565200000|2021-09-13 20:33:20|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1631565210000|2021-09-13 20:33:30|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1631565220000|2021-09-13 20:33:40|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1631565230000|2021-09-13 20:33:50|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1631565240000|2021-09-13 20:34:00|578.55|575.75|578.74|575.94|578.74|575.94|578.55|575.75|0
1631565300000|2021-09-13 20:35:00|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1631565350000|2021-09-13 20:35:50|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1631565400000|2021-09-13 20:36:40|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631565530000|2021-09-13 20:38:50|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1631565540000|2021-09-13 20:39:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631565550000|2021-09-13 20:39:10|578.74|575.94|578.55|575.75|578.74|575.94|578.55|575.75|0
1631565570000|2021-09-13 20:39:30|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631565900000|2021-09-13 20:45:00|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631565970000|2021-09-13 20:46:10|578.92|576.12|579.12|576.32|579.12|576.32|578.92|576.12|0
1631566010000|2021-09-13 20:46:50|579.11|576.31|578.92|576.12|579.11|576.31|578.92|576.12|0
1631566230000|2021-09-13 20:50:30|579.11|576.31|578.92|576.12|579.11|576.31|578.92|576.12|0
1631566530000|2021-09-13 20:55:30|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1631566540000|2021-09-13 20:55:40|578.54|575.74|578.73|575.93|578.73|575.93|578.54|575.74|0
1631566670000|2021-09-13 20:57:50|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1631566680000|2021-09-13 20:58:00|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631566690000|2021-09-13 20:58:10|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1631566700000|2021-09-13 20:58:20|578.35|575.55|578.54|575.74|578.54|575.74|578.35|575.55|0
1631566710000|2021-09-13 20:58:30|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631566720000|2021-09-13 20:58:40|578.54|575.74|578.35|575.55|578.54|575.74|578.35|575.55|0
1631566730000|2021-09-13 20:58:50|578.54|575.74|578.35|575.55|578.54|575.74|578.35|575.55|0
1631566740000|2021-09-13 20:59:00|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1631566790000|2021-09-13 20:59:50|578.25|575.45|578.44|575.64|578.44|575.64|578.06|575.26|0
1631566800000|2021-09-13 21:00:00|578.48|575.68|578.22|575.42|578.48|575.68|578.22|575.42|0
1631566810000|2021-09-13 21:00:10|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1631566840000|2021-09-13 21:00:40|578.31|575.51|578.28|575.48|578.31|575.51|578.28|575.48|0
1631566850000|2021-09-13 21:00:50|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631566860000|2021-09-13 21:01:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631566870000|2021-09-13 21:01:10|578.22|575.42|578.25|575.45|578.25|575.45|578.22|575.42|0
1631566920000|2021-09-13 21:02:00|578.28|575.48|578.31|575.51|578.31|575.51|578.28|575.48|0
1631567200000|2021-09-13 21:06:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631567220000|2021-09-13 21:07:00|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631567230000|2021-09-13 21:07:10|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1631567260000|2021-09-13 21:07:40|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631567380000|2021-09-13 21:09:40|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1631567390000|2021-09-13 21:09:50|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631567400000|2021-09-13 21:10:00|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631567410000|2021-09-13 21:10:10|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631567470000|2021-09-13 21:11:10|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631567480000|2021-09-13 21:11:20|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1631567530000|2021-09-13 21:12:10|578.39|575.59|578.33|575.53|578.39|575.59|578.33|575.53|0
1631567590000|2021-09-13 21:13:10|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631567640000|2021-09-13 21:14:00|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1631567650000|2021-09-13 21:14:10|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631567710000|2021-09-13 21:15:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631567720000|2021-09-13 21:15:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631567730000|2021-09-13 21:15:30|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1631567770000|2021-09-13 21:16:10|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631567930000|2021-09-13 21:18:50|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1631567960000|2021-09-13 21:19:20|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631567990000|2021-09-13 21:19:50|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1631568000000|2021-09-13 21:20:00|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631568060000|2021-09-13 21:21:00|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631568090000|2021-09-13 21:21:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631568210000|2021-09-13 21:23:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631568220000|2021-09-13 21:23:40|578.13|575.33|578.21|575.41|578.21|575.41|578.13|575.33|0
1631568330000|2021-09-13 21:25:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631568370000|2021-09-13 21:26:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631568380000|2021-09-13 21:26:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631568390000|2021-09-13 21:26:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631568420000|2021-09-13 21:27:00|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1631568460000|2021-09-13 21:27:40|578.13|575.33|578.16|575.36|578.16|575.36|578.13|575.33|0
1631568510000|2021-09-13 21:28:30|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1631568520000|2021-09-13 21:28:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631568540000|2021-09-13 21:29:00|578.27|575.47|578.3|575.5|578.3|575.5|578.27|575.47|0
1631568580000|2021-09-13 21:29:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1631568600000|2021-09-13 21:30:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1631568610000|2021-09-13 21:30:10|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1631568620000|2021-09-13 21:30:20|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631568640000|2021-09-13 21:30:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631568750000|2021-09-13 21:32:30|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1631568920000|2021-09-13 21:35:20|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1631569150000|2021-09-13 21:39:10|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631569180000|2021-09-13 21:39:40|578.09|575.29|578.01|575.21|578.09|575.29|578.01|575.21|0
1631569190000|2021-09-13 21:39:50|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631569350000|2021-09-13 21:42:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1631569360000|2021-09-13 21:42:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631569380000|2021-09-13 21:43:00|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631569390000|2021-09-13 21:43:10|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631569400000|2021-09-13 21:43:20|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631569420000|2021-09-13 21:43:40|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631569630000|2021-09-13 21:47:10|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631569730000|2021-09-13 21:48:50|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1631569740000|2021-09-13 21:49:00|578.17|575.37|578.29|575.49|578.29|575.49|578.17|575.37|0
1631569750000|2021-09-13 21:49:10|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631569760000|2021-09-13 21:49:20|578.42|575.62|578.39|575.59|578.42|575.62|578.39|575.59|0
1631569770000|2021-09-13 21:49:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631569800000|2021-09-13 21:50:00|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1631569810000|2021-09-13 21:50:10|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631569850000|2021-09-13 21:50:50|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1631569900000|2021-09-13 21:51:40|578.22|575.42|578.31|575.51|578.31|575.51|578.22|575.42|0
1631569930000|2021-09-13 21:52:10|578.22|575.42|578.2|575.4|578.22|575.42|578.2|575.4|0
1631569940000|2021-09-13 21:52:20|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631570000000|2021-09-13 21:53:20|578.22|575.42|578.25|575.45|578.25|575.45|578.22|575.42|0
1631570010000|2021-09-13 21:53:30|578.17|575.37|578.2|575.4|578.2|575.4|578.17|575.37|0
1631570030000|2021-09-13 21:53:50|578.22|575.42|578.25|575.45|578.25|575.45|578.17|575.37|0
1631570060000|2021-09-13 21:54:20|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631570070000|2021-09-13 21:54:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1631570130000|2021-09-13 21:55:30|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631570150000|2021-09-13 21:55:50|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631570170000|2021-09-13 21:56:10|578.17|575.37|578.2|575.4|578.2|575.4|578.17|575.37|0
1631570180000|2021-09-13 21:56:20|578.17|575.37|578.15|575.35|578.17|575.37|578.15|575.35|0
1631570190000|2021-09-13 21:56:30|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631570200000|2021-09-13 21:56:40|578.09|575.29|578.08|575.28|578.09|575.29|578.08|575.28|0
1631570210000|2021-09-13 21:56:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631570220000|2021-09-13 21:57:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631570230000|2021-09-13 21:57:10|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631570250000|2021-09-13 21:57:30|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631570260000|2021-09-13 21:57:40|578.11|575.31|578.11|575.31|578.11|575.31|578.11|575.31|0
1631570270000|2021-09-13 21:57:50|578.06|575.26|578.08|575.28|578.08|575.28|578.06|575.26|0
1631570300000|2021-09-13 21:58:20|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631570310000|2021-09-13 21:58:30|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631570320000|2021-09-13 21:58:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631570380000|2021-09-13 21:59:40|578.11|575.31|578.03|575.23|578.11|575.31|578.03|575.23|0
1631570390000|2021-09-13 21:59:50|578.06|575.26|578.06|575.26|578.06|575.26|578.03|575.23|0
1631570400000|2021-09-13 22:00:00|577.65|574.85|577.65|574.85|578.03|575.23|577.65|574.85|0
1631570410000|2021-09-13 22:00:10|577.18|574.38|577.37|574.57|577.37|574.57|577.18|574.38|0
1631570420000|2021-09-13 22:00:20|577.18|574.38|577.18|574.38|577.18|574.38|577.18|574.38|0
1631570440000|2021-09-13 22:00:40|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1631570450000|2021-09-13 22:00:50|577.56|574.76|577.37|574.57|577.56|574.76|577.37|574.57|0
1631570470000|2021-09-13 22:01:10|577.18|574.38|577.18|574.38|577.18|574.38|577.18|574.38|0
1631570490000|2021-09-13 22:01:30|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1631570500000|2021-09-13 22:01:40|576.8|574|576.8|574|576.8|574|576.8|574|0
1631570510000|2021-09-13 22:01:50|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1631570520000|2021-09-13 22:02:00|577.18|574.38|577.18|574.38|577.18|574.38|576.99|574.19|0
1631570540000|2021-09-13 22:02:20|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1631570550000|2021-09-13 22:02:30|577.08|574.28|576.99|574.19|577.08|574.28|576.99|574.19|0
1631570580000|2021-09-13 22:03:00|576.98|574.18|576.98|574.18|576.98|574.18|576.98|574.18|0
1631570610000|2021-09-13 22:03:30|576.89|574.09|576.79|573.99|576.89|574.09|576.79|573.99|0
1631570670000|2021-09-13 22:04:30|576.6|573.8|576.79|573.99|576.79|573.99|576.6|573.8|0
1631570710000|2021-09-13 22:05:10|576.98|574.18|576.98|574.18|576.98|574.18|576.98|574.18|0
1631570730000|2021-09-13 22:05:30|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1631570800000|2021-09-13 22:06:40|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1631570840000|2021-09-13 22:07:20|576.79|573.99|576.6|573.8|576.79|573.99|576.6|573.8|0
1631570890000|2021-09-13 22:08:10|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1631570920000|2021-09-13 22:08:40|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1631570990000|2021-09-13 22:09:50|576.69|573.89|576.79|573.99|576.79|573.99|576.69|573.89|0
1631571000000|2021-09-13 22:10:00|576.98|574.18|576.79|573.99|576.98|574.18|576.79|573.99|0
1631571100000|2021-09-13 22:11:40|576.98|574.18|576.98|574.18|576.98|574.18|576.98|574.18|0
1631571110000|2021-09-13 22:11:50|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1631571190000|2021-09-13 22:13:10|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1631571220000|2021-09-13 22:13:40|576.5|573.7|576.6|573.8|576.6|573.8|576.5|573.7|0
1631571340000|2021-09-13 22:15:40|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1631571350000|2021-09-13 22:15:50|576.5|573.7|576.41|573.61|576.5|573.7|576.41|573.61|0
1631571400000|2021-09-13 22:16:40|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1631571420000|2021-09-13 22:17:00|576.98|574.18|576.98|574.18|576.98|574.18|576.98|574.18|0
1631571430000|2021-09-13 22:17:10|577.17|574.37|577.36|574.56|577.36|574.56|577.17|574.37|0
1631571440000|2021-09-13 22:17:20|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1631571480000|2021-09-13 22:18:00|577.64|574.84|577.55|574.75|577.64|574.84|577.55|574.75|0
1631571490000|2021-09-13 22:18:10|577.36|574.56|577.36|574.56|577.36|574.56|577.36|574.56|0
1631571500000|2021-09-13 22:18:20|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1631571510000|2021-09-13 22:18:30|577.36|574.56|577.55|574.75|577.55|574.75|577.36|574.56|0
1631571610000|2021-09-13 22:20:10|577.74|574.94|577.93|575.13|577.93|575.13|577.74|574.94|0
1631571620000|2021-09-13 22:20:20|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1631571630000|2021-09-13 22:20:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1631571650000|2021-09-13 22:20:50|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1631571660000|2021-09-13 22:21:00|578.5|575.7|578.69|575.89|578.88|576.08|578.5|575.7|0
1631571670000|2021-09-13 22:21:10|578.88|576.08|578.69|575.89|578.88|576.08|578.69|575.89|0
1631571680000|2021-09-13 22:21:20|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631571690000|2021-09-13 22:21:30|578.88|576.08|578.88|576.08|578.88|576.08|578.69|575.89|0
1631571720000|2021-09-13 22:22:00|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631571780000|2021-09-13 22:23:00|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631571800000|2021-09-13 22:23:20|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1631571810000|2021-09-13 22:23:30|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631571820000|2021-09-13 22:23:40|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631571830000|2021-09-13 22:23:50|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631571840000|2021-09-13 22:24:00|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631571900000|2021-09-13 22:25:00|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1631571910000|2021-09-13 22:25:10|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631571950000|2021-09-13 22:25:50|578.88|576.08|579.07|576.27|579.07|576.27|578.88|576.08|0
1631572070000|2021-09-13 22:27:50|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631572090000|2021-09-13 22:28:10|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631572100000|2021-09-13 22:28:20|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1631572110000|2021-09-13 22:28:30|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631572120000|2021-09-13 22:28:40|579.26|576.46|579.26|576.46|579.26|576.46|579.26|576.46|0
1631572140000|2021-09-13 22:29:00|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631572170000|2021-09-13 22:29:30|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631572180000|2021-09-13 22:29:40|578.69|575.89|578.69|575.89|578.69|575.89|578.69|575.89|0
1631572190000|2021-09-13 22:29:50|578.88|576.08|579.07|576.27|579.07|576.27|578.88|576.08|0
1631572240000|2021-09-13 22:30:40|579.26|576.46|579.16|576.36|579.26|576.46|579.07|576.27|0
1631572260000|2021-09-13 22:31:00|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631572300000|2021-09-13 22:31:40|579.45|576.65|579.26|576.46|579.45|576.65|579.26|576.46|0
1631572380000|2021-09-13 22:33:00|579.07|576.27|579.26|576.46|579.26|576.46|579.07|576.27|0
1631572480000|2021-09-13 22:34:40|579.07|576.27|579.07|576.27|579.07|576.27|579.07|576.27|0
1631572500000|2021-09-13 22:35:00|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1631572510000|2021-09-13 22:35:10|579.26|576.46|579.07|576.27|579.26|576.46|579.07|576.27|0
1631572520000|2021-09-13 22:35:20|579.26|576.46|579.07|576.27|579.26|576.46|579.07|576.27|0
1631572540000|2021-09-13 22:35:40|579.45|576.65|579.26|576.46|579.45|576.65|579.26|576.46|0
1631572550000|2021-09-13 22:35:50|579.45|576.65|579.26|576.46|579.45|576.65|579.26|576.46|0
1631572580000|2021-09-13 22:36:20|579.45|576.65|579.45|576.65|579.45|576.65|579.45|576.65|0
1631572600000|2021-09-13 22:36:40|579.64|576.84|579.83|577.03|579.83|577.03|579.64|576.84|0
1631572620000|2021-09-13 22:37:00|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1631572660000|2021-09-13 22:37:40|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1631572690000|2021-09-13 22:38:10|579.64|576.84|579.64|576.84|579.64|576.84|579.64|576.84|0
1631572700000|2021-09-13 22:38:20|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1631572780000|2021-09-13 22:39:40|579.73|576.93|579.64|576.84|579.73|576.93|579.64|576.84|0
1631572820000|2021-09-13 22:40:20|579.54|576.74|579.64|576.84|579.64|576.84|579.54|576.74|0
1631572830000|2021-09-13 22:40:30|579.45|576.65|579.45|576.65|579.45|576.65|579.45|576.65|0
1631572840000|2021-09-13 22:40:40|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1631572880000|2021-09-13 22:41:20|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631572890000|2021-09-13 22:41:30|579.45|576.65|579.45|576.65|579.45|576.65|579.45|576.65|0
1631572910000|2021-09-13 22:41:50|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631572920000|2021-09-13 22:42:00|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1631572980000|2021-09-13 22:43:00|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631573130000|2021-09-13 22:45:30|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1631573150000|2021-09-13 22:45:50|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1631573210000|2021-09-13 22:46:50|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631573290000|2021-09-13 22:48:10|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1631573400000|2021-09-13 22:50:00|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631573460000|2021-09-13 22:51:00|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1631573490000|2021-09-13 22:51:30|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1631573550000|2021-09-13 22:52:30|580.2|577.4|580.2|577.4|580.2|577.4|580.2|577.4|0
1631573570000|2021-09-13 22:52:50|580.01|577.21|579.82|577.02|580.01|577.21|579.82|577.02|0
1631573690000|2021-09-13 22:54:50|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631573760000|2021-09-13 22:56:00|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1631573770000|2021-09-13 22:56:10|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631573800000|2021-09-13 22:56:40|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631573820000|2021-09-13 22:57:00|579.25|576.45|579.06|576.26|579.25|576.45|579.06|576.26|0
1631573830000|2021-09-13 22:57:10|579.15|576.35|579.25|576.45|579.25|576.45|579.15|576.35|0
1631573840000|2021-09-13 22:57:20|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631573860000|2021-09-13 22:57:40|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1631573870000|2021-09-13 22:57:50|579.06|576.26|578.87|576.07|579.06|576.26|578.87|576.07|0
1631573910000|2021-09-13 22:58:30|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631573940000|2021-09-13 22:59:00|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1631573980000|2021-09-13 22:59:40|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1631574000000|2021-09-13 23:00:00|579.25|576.45|579.25|576.45|579.25|576.45|579.25|576.45|0
1631574010000|2021-09-13 23:00:10|579.82|577.02|579.82|577.02|579.82|577.02|579.63|576.83|0
1631574030000|2021-09-13 23:00:30|579.72|576.92|579.82|577.02|579.82|577.02|579.72|576.92|0
1631574040000|2021-09-13 23:00:40|579.72|576.92|579.82|577.02|579.82|577.02|579.72|576.92|0
1631574050000|2021-09-13 23:00:50|579.72|576.92|579.82|577.02|579.82|577.02|579.72|576.92|0
1631574060000|2021-09-13 23:01:00|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631574100000|2021-09-13 23:01:40|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1631574110000|2021-09-13 23:01:50|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631574130000|2021-09-13 23:02:10|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1631574140000|2021-09-13 23:02:20|579.63|576.83|579.63|576.83|579.63|576.83|579.63|576.83|0
1631574220000|2021-09-13 23:03:40|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1631574230000|2021-09-13 23:03:50|579.24|576.44|579.24|576.44|579.24|576.44|579.24|576.44|0
1631574260000|2021-09-13 23:04:20|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1631574300000|2021-09-13 23:05:00|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1631574350000|2021-09-13 23:05:50|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1631574370000|2021-09-13 23:06:10|578.48|575.68|578.67|575.87|578.67|575.87|578.48|575.68|0
1631574380000|2021-09-13 23:06:20|578.48|575.68|578.48|575.68|578.48|575.68|578.48|575.68|0
1631574410000|2021-09-13 23:06:50|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1631574420000|2021-09-13 23:07:00|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1631574430000|2021-09-13 23:07:10|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1631574450000|2021-09-13 23:07:30|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1631574470000|2021-09-13 23:07:50|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1631574480000|2021-09-13 23:08:00|579.24|576.44|579.05|576.25|579.24|576.44|579.05|576.25|0
1631574520000|2021-09-13 23:08:40|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1631574630000|2021-09-13 23:10:30|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1631574670000|2021-09-13 23:11:10|578.48|575.68|578.67|575.87|578.67|575.87|578.48|575.68|0
1631574680000|2021-09-13 23:11:20|578.29|575.49|578.29|575.49|578.29|575.49|578.29|575.49|0
1631574700000|2021-09-13 23:11:40|578.1|575.3|578.29|575.49|578.29|575.49|578.1|575.3|0
1631574720000|2021-09-13 23:12:00|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1631574740000|2021-09-13 23:12:20|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1631574770000|2021-09-13 23:12:50|578.1|575.3|578.1|575.3|578.1|575.3|578.1|575.3|0
1631574780000|2021-09-13 23:13:00|577.91|575.11|577.91|575.11|577.91|575.11|577.91|575.11|0
1631574790000|2021-09-13 23:13:10|577.72|574.92|577.52|574.72|577.72|574.92|577.52|574.72|0
1631574840000|2021-09-13 23:14:00|577.72|574.92|577.72|574.92|577.72|574.92|577.72|574.92|0
1631574850000|2021-09-13 23:14:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1631574940000|2021-09-13 23:15:40|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1631574980000|2021-09-13 23:16:20|577.81|575.01|577.71|574.91|577.81|575.01|577.71|574.91|0
1631575060000|2021-09-13 23:17:40|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1631575500000|2021-09-13 23:25:00|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1631575630000|2021-09-13 23:27:10|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1631575640000|2021-09-13 23:27:20|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1631575660000|2021-09-13 23:27:40|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1631575670000|2021-09-13 23:27:50|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1631575810000|2021-09-13 23:30:10|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1631575830000|2021-09-13 23:30:30|577.8|575|577.71|574.91|577.9|575.1|577.71|574.91|0
1631575850000|2021-09-13 23:30:50|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1631575870000|2021-09-13 23:31:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1631575910000|2021-09-13 23:31:50|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1631575920000|2021-09-13 23:32:00|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1631575930000|2021-09-13 23:32:10|577.9|575.1|578.09|575.29|578.09|575.29|577.9|575.1|0
1631575940000|2021-09-13 23:32:20|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1631575960000|2021-09-13 23:32:40|578.09|575.29|577.99|575.19|578.09|575.29|577.99|575.19|0
1631575970000|2021-09-13 23:32:50|577.9|575.1|578.09|575.29|578.09|575.29|577.9|575.1|0
1631576000000|2021-09-13 23:33:20|577.99|575.19|577.9|575.1|577.99|575.19|577.9|575.1|0
1631576010000|2021-09-13 23:33:30|578.09|575.29|577.9|575.1|578.09|575.29|577.9|575.1|0
1631576030000|2021-09-13 23:33:50|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1631576060000|2021-09-13 23:34:20|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1631576150000|2021-09-13 23:35:50|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1631576260000|2021-09-13 23:37:40|577.9|575.1|577.7|574.9|577.9|575.1|577.7|574.9|0
1631576310000|2021-09-13 23:38:30|577.61|574.81|577.7|574.9|577.7|574.9|577.61|574.81|0
1631576320000|2021-09-13 23:38:40|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576330000|2021-09-13 23:38:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1631576340000|2021-09-13 23:39:00|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576350000|2021-09-13 23:39:10|577.41|574.61|577.51|574.71|577.51|574.71|577.41|574.61|0
1631576370000|2021-09-13 23:39:30|577.41|574.61|577.51|574.71|577.51|574.71|577.41|574.61|0
1631576440000|2021-09-13 23:40:40|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631576460000|2021-09-13 23:41:00|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576520000|2021-09-13 23:42:00|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631576550000|2021-09-13 23:42:30|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1631576610000|2021-09-13 23:43:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1631576650000|2021-09-13 23:44:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576660000|2021-09-13 23:44:20|577.32|574.52|577.51|574.71|577.51|574.71|577.32|574.52|0
1631576680000|2021-09-13 23:44:40|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1631576690000|2021-09-13 23:44:50|577.51|574.71|577.32|574.52|577.51|574.71|577.32|574.52|0
1631576700000|2021-09-13 23:45:00|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576740000|2021-09-13 23:45:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1631576780000|2021-09-13 23:46:20|577.51|574.71|577.32|574.52|577.51|574.71|577.32|574.52|0
1631576800000|2021-09-13 23:46:40|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631576870000|2021-09-13 23:47:50|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631576880000|2021-09-13 23:48:00|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1631576910000|2021-09-13 23:48:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631576980000|2021-09-13 23:49:40|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1631577010000|2021-09-13 23:50:10|577.7|574.9|577.89|575.09|577.89|575.09|577.7|574.9|0
1631577020000|2021-09-13 23:50:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631577040000|2021-09-13 23:50:40|577.51|574.71|577.7|574.9|577.7|574.9|577.51|574.71|0
1631577110000|2021-09-13 23:51:50|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1631577120000|2021-09-13 23:52:00|577.41|574.61|577.51|574.71|577.51|574.71|577.41|574.61|0
1631577150000|2021-09-13 23:52:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1631577180000|2021-09-13 23:53:00|577.89|575.09|577.89|575.09|577.89|575.09|577.89|575.09|0
1631577190000|2021-09-13 23:53:10|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1631577210000|2021-09-13 23:53:30|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631577230000|2021-09-13 23:53:50|578.46|575.66|578.65|575.85|578.65|575.85|578.46|575.66|0
1631577260000|2021-09-13 23:54:20|578.46|575.66|578.27|575.47|578.46|575.66|578.27|575.47|0
1631577270000|2021-09-13 23:54:30|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1631577300000|2021-09-13 23:55:00|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1631577310000|2021-09-13 23:55:10|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1631577320000|2021-09-13 23:55:20|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1631577330000|2021-09-13 23:55:30|578.46|575.66|578.46|575.66|578.46|575.66|578.46|575.66|0
1631577400000|2021-09-13 23:56:40|578.27|575.47|578.46|575.66|578.46|575.66|578.27|575.47|0
1631577430000|2021-09-13 23:57:10|578.27|575.47|578.46|575.66|578.46|575.66|578.27|575.47|0
1631577450000|2021-09-13 23:57:30|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631577490000|2021-09-13 23:58:10|578.17|575.37|578.08|575.28|578.17|575.37|578.08|575.28|0
1631577500000|2021-09-13 23:58:20|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631577530000|2021-09-13 23:58:50|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1631577580000|2021-09-13 23:59:40|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1631577600000|2021-09-14 00:00:00|578.08|575.28|577.69|574.89|578.08|575.28|577.69|574.89|0
1631577610000|2021-09-14 00:00:10|577.5|574.7|577.69|574.89|577.69|574.89|577.5|574.7|0
1631577640000|2021-09-14 00:00:40|577.88|575.08|578.08|575.28|578.08|575.28|577.88|575.08|0
1631577650000|2021-09-14 00:00:50|578.27|575.47|578.65|575.85|578.65|575.85|578.27|575.47|0
1631577660000|2021-09-14 00:01:00|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1631577670000|2021-09-14 00:01:10|578.65|575.85|578.46|575.66|578.65|575.85|578.46|575.66|0
1631577680000|2021-09-14 00:01:20|578.27|575.47|577.88|575.08|578.27|575.47|577.88|575.08|0
1631577690000|2021-09-14 00:01:30|578.07|575.27|577.88|575.08|578.07|575.27|577.88|575.08|0
1631577700000|2021-09-14 00:01:40|577.5|574.7|577.31|574.51|577.5|574.7|577.31|574.51|0
1631577710000|2021-09-14 00:01:50|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631577720000|2021-09-14 00:02:00|577.69|574.89|577.88|575.08|577.88|575.08|577.69|574.89|0
1631577730000|2021-09-14 00:02:10|577.69|574.89|577.12|574.32|577.69|574.89|577.12|574.32|0
1631577740000|2021-09-14 00:02:20|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1631577750000|2021-09-14 00:02:30|576.74|573.94|577.12|574.32|577.12|574.32|576.74|573.94|0
1631577760000|2021-09-14 00:02:40|577.31|574.51|577.5|574.7|577.5|574.7|577.31|574.51|0
1631577770000|2021-09-14 00:02:50|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631577780000|2021-09-14 00:03:00|577.5|574.7|577.88|575.08|577.88|575.08|577.5|574.7|0
1631577800000|2021-09-14 00:03:20|578.07|575.27|578.07|575.27|578.26|575.46|578.07|575.27|0
1631577840000|2021-09-14 00:04:00|578.26|575.46|578.07|575.27|578.26|575.46|578.07|575.27|0
1631577850000|2021-09-14 00:04:10|577.88|575.08|577.69|574.89|577.88|575.08|577.69|574.89|0
1631577860000|2021-09-14 00:04:20|577.31|574.51|577.12|574.32|577.31|574.51|577.12|574.32|0
1631577870000|2021-09-14 00:04:30|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631577880000|2021-09-14 00:04:40|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631577890000|2021-09-14 00:04:50|577.88|575.08|578.07|575.27|578.07|575.27|577.88|575.08|0
1631577900000|2021-09-14 00:05:00|577.88|575.08|577.69|574.89|577.88|575.08|577.69|574.89|0
1631577910000|2021-09-14 00:05:10|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631577920000|2021-09-14 00:05:20|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631577930000|2021-09-14 00:05:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631577940000|2021-09-14 00:05:40|578.07|575.27|578.26|575.46|578.26|575.46|578.07|575.27|0
1631577950000|2021-09-14 00:05:50|578.07|575.27|578.26|575.46|578.26|575.46|578.07|575.27|0
1631577960000|2021-09-14 00:06:00|578.07|575.27|577.88|575.08|578.07|575.27|577.88|575.08|0
1631577970000|2021-09-14 00:06:10|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631577980000|2021-09-14 00:06:20|577.88|575.08|578.07|575.27|578.07|575.27|577.88|575.08|0
1631577990000|2021-09-14 00:06:30|577.88|575.08|577.69|574.89|577.88|575.08|577.69|574.89|0
1631578010000|2021-09-14 00:06:50|577.59|574.79|577.31|574.51|577.59|574.79|577.31|574.51|0
1631578020000|2021-09-14 00:07:00|577.5|574.7|577.69|574.89|577.69|574.89|577.5|574.7|0
1631578030000|2021-09-14 00:07:10|577.5|574.7|577.31|574.51|577.5|574.7|577.31|574.51|0
1631578050000|2021-09-14 00:07:30|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631578060000|2021-09-14 00:07:40|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631578070000|2021-09-14 00:07:50|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631578080000|2021-09-14 00:08:00|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631578090000|2021-09-14 00:08:10|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631578100000|2021-09-14 00:08:20|577.69|574.89|577.5|574.7|577.69|574.89|577.5|574.7|0
1631578120000|2021-09-14 00:08:40|577.31|574.51|577.5|574.7|577.5|574.7|577.31|574.51|0
1631578130000|2021-09-14 00:08:50|577.69|574.89|577.88|575.08|577.88|575.08|577.69|574.89|0
1631578140000|2021-09-14 00:09:00|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631578150000|2021-09-14 00:09:10|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1631578160000|2021-09-14 00:09:20|577.31|574.51|577.31|574.51|577.31|574.51|577.12|574.32|0
1631578170000|2021-09-14 00:09:30|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1631578180000|2021-09-14 00:09:40|576.55|573.75|576.55|573.75|576.55|573.75|576.36|573.56|0
1631578190000|2021-09-14 00:09:50|576.74|573.94|576.93|574.13|576.93|574.13|576.74|573.94|0
1631578200000|2021-09-14 00:10:00|577.12|574.32|576.93|574.13|577.12|574.32|576.93|574.13|0
1631578210000|2021-09-14 00:10:10|576.74|573.94|576.74|573.94|576.93|574.13|576.74|573.94|0
1631578220000|2021-09-14 00:10:20|576.36|573.56|576.55|573.75|576.55|573.75|576.36|573.56|0
1631578230000|2021-09-14 00:10:30|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1631578250000|2021-09-14 00:10:50|576.17|573.37|576.36|573.56|576.36|573.56|576.17|573.37|0
1631578260000|2021-09-14 00:11:00|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1631578270000|2021-09-14 00:11:10|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1631578280000|2021-09-14 00:11:20|576.17|573.37|576.17|573.37|576.36|573.56|576.17|573.37|0
1631578300000|2021-09-14 00:11:40|575.98|573.18|576.17|573.37|576.17|573.37|575.98|573.18|0
1631578330000|2021-09-14 00:12:10|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1631578350000|2021-09-14 00:12:30|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1631578370000|2021-09-14 00:12:50|575.98|573.18|575.98|573.18|575.98|573.18|575.98|573.18|0
1631578380000|2021-09-14 00:13:00|576.17|573.37|576.17|573.37|576.17|573.37|576.17|573.37|0
1631578390000|2021-09-14 00:13:10|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1631578410000|2021-09-14 00:13:30|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1631578420000|2021-09-14 00:13:40|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1631578440000|2021-09-14 00:14:00|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631578450000|2021-09-14 00:14:10|575.97|573.17|576.16|573.36|576.16|573.36|575.97|573.17|0
1631578460000|2021-09-14 00:14:20|576.36|573.56|576.16|573.36|576.36|573.56|576.16|573.36|0
1631578470000|2021-09-14 00:14:30|576.36|573.56|576.16|573.36|576.36|573.56|576.16|573.36|0
1631578480000|2021-09-14 00:14:40|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631578490000|2021-09-14 00:14:50|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631578500000|2021-09-14 00:15:00|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631578510000|2021-09-14 00:15:10|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631578520000|2021-09-14 00:15:20|575.97|573.17|575.97|573.17|576.16|573.36|575.97|573.17|0
1631578530000|2021-09-14 00:15:30|575.78|572.98|575.97|573.17|575.97|573.17|575.59|572.79|0
1631578540000|2021-09-14 00:15:40|576.16|573.36|575.97|573.17|576.16|573.36|575.97|573.17|0
1631578560000|2021-09-14 00:16:00|575.78|572.98|575.59|572.79|575.78|572.98|575.59|572.79|0
1631578570000|2021-09-14 00:16:10|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1631578590000|2021-09-14 00:16:30|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1631578600000|2021-09-14 00:16:40|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1631578640000|2021-09-14 00:17:20|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631578660000|2021-09-14 00:17:40|575.87|573.07|575.78|572.98|575.87|573.07|575.78|572.98|0
1631578670000|2021-09-14 00:17:50|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1631578700000|2021-09-14 00:18:20|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1631578710000|2021-09-14 00:18:30|575.97|573.17|575.78|572.98|575.97|573.17|575.78|572.98|0
1631578720000|2021-09-14 00:18:40|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631578730000|2021-09-14 00:18:50|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1631578750000|2021-09-14 00:19:10|575.97|573.17|576.16|573.36|576.16|573.36|575.97|573.17|0
1631578760000|2021-09-14 00:19:20|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631578790000|2021-09-14 00:19:50|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1631578810000|2021-09-14 00:20:10|576.35|573.55|576.54|573.74|576.54|573.74|576.35|573.55|0
1631578820000|2021-09-14 00:20:20|576.35|573.55|576.54|573.74|576.54|573.74|576.35|573.55|0
1631578830000|2021-09-14 00:20:30|576.35|573.55|576.44|573.64|576.44|573.64|576.35|573.55|0
1631578840000|2021-09-14 00:20:40|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631578850000|2021-09-14 00:20:50|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631578860000|2021-09-14 00:21:00|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631578870000|2021-09-14 00:21:10|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631578880000|2021-09-14 00:21:20|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631578890000|2021-09-14 00:21:30|576.73|573.93|576.73|573.93|576.73|573.93|576.54|573.74|0
1631578900000|2021-09-14 00:21:40|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1631578920000|2021-09-14 00:22:00|576.35|573.55|576.54|573.74|576.54|573.74|576.35|573.55|0
1631578930000|2021-09-14 00:22:10|576.35|573.55|576.54|573.74|576.54|573.74|576.35|573.55|0
1631578940000|2021-09-14 00:22:20|576.44|573.64|576.54|573.74|576.54|573.74|576.44|573.64|0
1631578950000|2021-09-14 00:22:30|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631578960000|2021-09-14 00:22:40|576.16|573.36|576.16|573.36|576.16|573.36|575.97|573.17|0
1631578970000|2021-09-14 00:22:50|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631578980000|2021-09-14 00:23:00|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1631578990000|2021-09-14 00:23:10|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631579000000|2021-09-14 00:23:20|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631579030000|2021-09-14 00:23:50|576.35|573.55|576.16|573.36|576.35|573.55|576.16|573.36|0
1631579040000|2021-09-14 00:24:00|576.35|573.55|576.16|573.36|576.35|573.55|576.16|573.36|0
1631579050000|2021-09-14 00:24:10|576.25|573.45|576.16|573.36|576.35|573.55|576.16|573.36|0
1631579060000|2021-09-14 00:24:20|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631579070000|2021-09-14 00:24:30|576.16|573.36|576.25|573.45|576.25|573.45|576.16|573.36|0
1631579080000|2021-09-14 00:24:40|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631579110000|2021-09-14 00:25:10|575.97|573.17|575.97|573.17|575.97|573.17|575.97|573.17|0
1631579150000|2021-09-14 00:25:50|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1631579170000|2021-09-14 00:26:10|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631579180000|2021-09-14 00:26:20|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1631579200000|2021-09-14 00:26:40|576.73|573.93|576.73|573.93|576.73|573.93|576.54|573.74|0
1631579210000|2021-09-14 00:26:50|576.54|573.74|576.73|573.93|576.73|573.93|576.54|573.74|0
1631579220000|2021-09-14 00:27:00|576.54|573.74|576.73|573.93|576.73|573.93|576.54|573.74|0
1631579230000|2021-09-14 00:27:10|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1631579250000|2021-09-14 00:27:30|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1631579260000|2021-09-14 00:27:40|576.54|573.74|576.35|573.55|576.54|573.74|576.35|573.55|0
1631579280000|2021-09-14 00:28:00|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1631579360000|2021-09-14 00:29:20|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1631579370000|2021-09-14 00:29:30|576.54|573.74|577.11|574.31|577.11|574.31|576.54|573.74|0
1631579390000|2021-09-14 00:29:50|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1631579400000|2021-09-14 00:30:00|576.92|574.12|577.11|574.31|577.11|574.31|576.92|574.12|0
1631579440000|2021-09-14 00:30:40|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1631579450000|2021-09-14 00:30:50|576.73|573.93|576.73|573.93|576.92|574.12|576.73|573.93|0
1631579460000|2021-09-14 00:31:00|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1631579470000|2021-09-14 00:31:10|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1631579480000|2021-09-14 00:31:20|576.92|574.12|576.73|573.93|576.92|574.12|576.73|573.93|0
1631579490000|2021-09-14 00:31:30|576.82|574.02|577.49|574.69|577.49|574.69|576.82|574.02|0
1631579510000|2021-09-14 00:31:50|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1631579520000|2021-09-14 00:32:00|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1631579530000|2021-09-14 00:32:10|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1631579540000|2021-09-14 00:32:20|576.92|574.12|577.11|574.31|577.11|574.31|576.92|574.12|0
1631579560000|2021-09-14 00:32:40|576.92|574.12|576.73|573.93|576.92|574.12|576.73|573.93|0
1631579570000|2021-09-14 00:32:50|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1631579610000|2021-09-14 00:33:30|577.3|574.5|577.49|574.69|577.49|574.69|577.3|574.5|0
1631579630000|2021-09-14 00:33:50|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1631579640000|2021-09-14 00:34:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1631579670000|2021-09-14 00:34:30|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631579680000|2021-09-14 00:34:40|577.49|574.69|577.3|574.5|577.49|574.69|577.3|574.5|0
1631579690000|2021-09-14 00:34:50|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1631579700000|2021-09-14 00:35:00|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1631579710000|2021-09-14 00:35:10|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1631579730000|2021-09-14 00:35:30|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1631579750000|2021-09-14 00:35:50|577.49|574.69|577.49|574.69|577.49|574.69|577.3|574.5|0
1631579770000|2021-09-14 00:36:10|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631579780000|2021-09-14 00:36:20|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631579790000|2021-09-14 00:36:30|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631579800000|2021-09-14 00:36:40|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631579840000|2021-09-14 00:37:20|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1631579850000|2021-09-14 00:37:30|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1631579870000|2021-09-14 00:37:50|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631579890000|2021-09-14 00:38:10|578.63|575.83|578.82|576.02|578.82|576.02|578.63|575.83|0
1631579900000|2021-09-14 00:38:20|578.63|575.83|578.63|575.83|578.82|576.02|578.63|575.83|0
1631579910000|2021-09-14 00:38:30|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1631579920000|2021-09-14 00:38:40|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631579930000|2021-09-14 00:38:50|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1631579940000|2021-09-14 00:39:00|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1631579950000|2021-09-14 00:39:10|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631579960000|2021-09-14 00:39:20|578.72|575.92|578.63|575.83|578.72|575.92|578.63|575.83|0
1631580000000|2021-09-14 00:40:00|578.82|576.02|579.01|576.21|579.01|576.21|578.82|576.02|0
1631580020000|2021-09-14 00:40:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631580030000|2021-09-14 00:40:30|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1631580060000|2021-09-14 00:41:00|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631580080000|2021-09-14 00:41:20|579.01|576.21|579.01|576.21|579.01|576.21|579.01|576.21|0
1631580090000|2021-09-14 00:41:30|578.82|576.02|578.63|575.83|578.82|576.02|578.63|575.83|0
1631580100000|2021-09-14 00:41:40|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631580110000|2021-09-14 00:41:50|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1631580120000|2021-09-14 00:42:00|578.82|576.02|578.72|575.92|578.82|576.02|578.72|575.92|0
1631580130000|2021-09-14 00:42:10|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1631580140000|2021-09-14 00:42:20|578.44|575.64|578.25|575.45|578.44|575.64|578.25|575.45|0
1631580150000|2021-09-14 00:42:30|578.44|575.64|578.44|575.64|578.44|575.64|578.25|575.45|0
1631580160000|2021-09-14 00:42:40|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580170000|2021-09-14 00:42:50|578.44|575.64|578.44|575.64|578.44|575.64|578.25|575.45|0
1631580180000|2021-09-14 00:43:00|578.25|575.45|578.44|575.64|578.44|575.64|578.25|575.45|0
1631580190000|2021-09-14 00:43:10|578.25|575.45|578.06|575.26|578.25|575.45|578.06|575.26|0
1631580200000|2021-09-14 00:43:20|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580250000|2021-09-14 00:44:10|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1631580270000|2021-09-14 00:44:30|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580280000|2021-09-14 00:44:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631580290000|2021-09-14 00:44:50|578.25|575.45|578.06|575.26|578.25|575.45|578.06|575.26|0
1631580300000|2021-09-14 00:45:00|577.86|575.06|578.06|575.26|578.06|575.26|577.86|575.06|0
1631580310000|2021-09-14 00:45:10|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580350000|2021-09-14 00:45:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631580360000|2021-09-14 00:46:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580390000|2021-09-14 00:46:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580420000|2021-09-14 00:47:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631580450000|2021-09-14 00:47:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580460000|2021-09-14 00:47:40|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580480000|2021-09-14 00:48:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580500000|2021-09-14 00:48:20|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580520000|2021-09-14 00:48:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580570000|2021-09-14 00:49:30|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631580590000|2021-09-14 00:49:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631580610000|2021-09-14 00:50:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580680000|2021-09-14 00:51:20|578.05|575.25|577.86|575.06|578.05|575.25|577.86|575.06|0
1631580700000|2021-09-14 00:51:40|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1631580710000|2021-09-14 00:51:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631580720000|2021-09-14 00:52:00|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580740000|2021-09-14 00:52:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580750000|2021-09-14 00:52:30|578.14|575.34|578.14|575.34|578.14|575.34|578.14|575.34|0
1631580760000|2021-09-14 00:52:40|578.24|575.44|578.05|575.25|578.24|575.44|578.05|575.25|0
1631580770000|2021-09-14 00:52:50|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580810000|2021-09-14 00:53:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580820000|2021-09-14 00:53:40|578.24|575.44|578.14|575.34|578.24|575.44|578.14|575.34|0
1631580830000|2021-09-14 00:53:50|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580840000|2021-09-14 00:54:00|577.86|575.06|577.67|574.87|577.86|575.06|577.67|574.87|0
1631580850000|2021-09-14 00:54:10|577.48|574.68|577.67|574.87|577.67|574.87|577.48|574.68|0
1631580910000|2021-09-14 00:55:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631580960000|2021-09-14 00:56:00|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631580980000|2021-09-14 00:56:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631580990000|2021-09-14 00:56:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631581000000|2021-09-14 00:56:40|578.24|575.44|578.43|575.63|578.43|575.63|578.05|575.25|0
1631581010000|2021-09-14 00:56:50|578.24|575.44|578.33|575.53|578.33|575.53|578.24|575.44|0
1631581020000|2021-09-14 00:57:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631581070000|2021-09-14 00:57:50|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631581090000|2021-09-14 00:58:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631581130000|2021-09-14 00:58:50|578.05|575.25|578.14|575.34|578.24|575.44|578.05|575.25|0
1631581140000|2021-09-14 00:59:00|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631581150000|2021-09-14 00:59:10|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631581190000|2021-09-14 00:59:50|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631581200000|2021-09-14 01:00:00|578.14|575.34|578.24|575.44|578.43|575.63|578.14|575.34|0
1631581210000|2021-09-14 01:00:10|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631581220000|2021-09-14 01:00:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631581230000|2021-09-14 01:00:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631581240000|2021-09-14 01:00:40|578.62|575.82|578.62|575.82|578.81|576.01|578.62|575.82|0
1631581250000|2021-09-14 01:00:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631581260000|2021-09-14 01:01:00|578.24|575.44|578.43|575.63|578.43|575.63|578.24|575.44|0
1631581280000|2021-09-14 01:01:20|578.24|575.44|578.43|575.63|578.43|575.63|578.24|575.44|0
1631581300000|2021-09-14 01:01:40|578.62|575.82|578.43|575.63|578.62|575.82|578.43|575.63|0
1631581310000|2021-09-14 01:01:50|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581330000|2021-09-14 01:02:10|578.43|575.63|578.62|575.82|578.62|575.82|578.43|575.63|0
1631581350000|2021-09-14 01:02:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581360000|2021-09-14 01:02:40|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581370000|2021-09-14 01:02:50|579.19|576.39|579|576.2|579.19|576.39|579|576.2|0
1631581380000|2021-09-14 01:03:00|579.09|576.29|579.09|576.29|579.09|576.29|579.09|576.29|0
1631581390000|2021-09-14 01:03:10|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581400000|2021-09-14 01:03:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631581420000|2021-09-14 01:03:40|579.28|576.48|579.28|576.48|579.28|576.48|579.19|576.39|0
1631581430000|2021-09-14 01:03:50|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631581440000|2021-09-14 01:04:00|579|576.2|578.81|576.01|579|576.2|578.81|576.01|0
1631581460000|2021-09-14 01:04:20|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581470000|2021-09-14 01:04:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581490000|2021-09-14 01:04:50|578.62|575.82|578.81|576.01|578.81|576.01|578.62|575.82|0
1631581510000|2021-09-14 01:05:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581520000|2021-09-14 01:05:20|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581540000|2021-09-14 01:05:40|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581550000|2021-09-14 01:05:50|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581570000|2021-09-14 01:06:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581590000|2021-09-14 01:06:30|578.71|575.91|578.71|575.91|578.71|575.91|578.71|575.91|0
1631581600000|2021-09-14 01:06:40|578.62|575.82|578.81|576.01|578.81|576.01|578.62|575.82|0
1631581610000|2021-09-14 01:06:50|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581620000|2021-09-14 01:07:00|578.81|576.01|578.81|576.01|578.81|576.01|578.62|575.82|0
1631581630000|2021-09-14 01:07:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581640000|2021-09-14 01:07:20|578.43|575.63|578.62|575.82|578.62|575.82|578.43|575.63|0
1631581650000|2021-09-14 01:07:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631581690000|2021-09-14 01:08:10|578.24|575.44|578.05|575.25|578.24|575.44|578.05|575.25|0
1631581710000|2021-09-14 01:08:30|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631581750000|2021-09-14 01:09:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631581790000|2021-09-14 01:09:50|578.23|575.43|578.43|575.63|578.43|575.63|578.23|575.43|0
1631581800000|2021-09-14 01:10:00|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581820000|2021-09-14 01:10:20|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1631581830000|2021-09-14 01:10:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581840000|2021-09-14 01:10:40|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581870000|2021-09-14 01:11:10|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631581910000|2021-09-14 01:11:50|579|576.2|578.81|576.01|579|576.2|578.81|576.01|0
1631581920000|2021-09-14 01:12:00|579|576.2|579|576.2|579|576.2|579|576.2|0
1631581930000|2021-09-14 01:12:10|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631581950000|2021-09-14 01:12:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631581960000|2021-09-14 01:12:40|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631581970000|2021-09-14 01:12:50|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1631581990000|2021-09-14 01:13:10|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1631582010000|2021-09-14 01:13:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631582020000|2021-09-14 01:13:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631582040000|2021-09-14 01:14:00|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1631582090000|2021-09-14 01:14:50|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631582100000|2021-09-14 01:15:00|578.42|575.62|578.61|575.81|578.61|575.81|578.23|575.43|0
1631582110000|2021-09-14 01:15:10|578.42|575.62|578.42|575.62|578.61|575.81|578.42|575.62|0
1631582120000|2021-09-14 01:15:20|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631582130000|2021-09-14 01:15:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631582140000|2021-09-14 01:15:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631582170000|2021-09-14 01:16:10|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631582180000|2021-09-14 01:16:20|578.8|576|578.8|576|578.8|576|578.61|575.81|0
1631582200000|2021-09-14 01:16:40|578.61|575.81|578.7|575.9|578.8|576|578.61|575.81|0
1631582210000|2021-09-14 01:16:50|578.8|576|578.8|576|578.8|576|578.8|576|0
1631582220000|2021-09-14 01:17:00|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1631582240000|2021-09-14 01:17:20|579.18|576.38|579.18|576.38|579.38|576.58|579.18|576.38|0
1631582280000|2021-09-14 01:18:00|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1631582290000|2021-09-14 01:18:10|579.18|576.38|579.38|576.58|579.38|576.58|579.18|576.38|0
1631582310000|2021-09-14 01:18:30|579.57|576.77|579.38|576.58|579.57|576.77|579.38|576.58|0
1631582320000|2021-09-14 01:18:40|579.57|576.77|579.38|576.58|579.57|576.77|579.38|576.58|0
1631582330000|2021-09-14 01:18:50|579.57|576.77|579.76|576.96|579.76|576.96|579.57|576.77|0
1631582340000|2021-09-14 01:19:00|579.57|576.77|579.37|576.57|579.76|576.96|579.37|576.57|0
1631582360000|2021-09-14 01:19:20|579.18|576.38|579.37|576.57|579.37|576.57|579.18|576.38|0
1631582400000|2021-09-14 01:20:00|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631582410000|2021-09-14 01:20:10|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1631582420000|2021-09-14 01:20:20|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1631582440000|2021-09-14 01:20:40|579.56|576.76|579.56|576.76|579.76|576.96|579.56|576.76|0
1631582450000|2021-09-14 01:20:50|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1631582480000|2021-09-14 01:21:20|579.95|577.15|579.76|576.96|579.95|577.15|579.76|576.96|0
1631582490000|2021-09-14 01:21:30|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631582510000|2021-09-14 01:21:50|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1631582530000|2021-09-14 01:22:10|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1631582540000|2021-09-14 01:22:20|579.76|576.96|579.56|576.76|579.76|576.96|579.56|576.76|0
1631582560000|2021-09-14 01:22:40|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631582570000|2021-09-14 01:22:50|579.66|576.86|579.75|576.95|579.75|576.95|579.66|576.86|0
1631582580000|2021-09-14 01:23:00|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631582590000|2021-09-14 01:23:10|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631582600000|2021-09-14 01:23:20|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631582610000|2021-09-14 01:23:30|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631582630000|2021-09-14 01:23:50|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1631582640000|2021-09-14 01:24:00|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1631582690000|2021-09-14 01:24:50|579.94|577.14|580.14|577.34|580.14|577.34|579.94|577.14|0
1631582710000|2021-09-14 01:25:10|580.33|577.53|580.71|577.91|580.71|577.91|580.33|577.53|0
1631582730000|2021-09-14 01:25:30|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631582740000|2021-09-14 01:25:40|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631582750000|2021-09-14 01:25:50|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631582780000|2021-09-14 01:26:20|580.71|577.91|580.8|578|580.9|578.1|580.71|577.91|0
1631582790000|2021-09-14 01:26:30|580.9|578.1|580.71|577.91|580.9|578.1|580.71|577.91|0
1631582800000|2021-09-14 01:26:40|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631582830000|2021-09-14 01:27:10|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631582840000|2021-09-14 01:27:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1631582850000|2021-09-14 01:27:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631582870000|2021-09-14 01:27:50|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1631582880000|2021-09-14 01:28:00|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631582890000|2021-09-14 01:28:10|580.52|577.72|580.52|577.72|580.71|577.91|580.52|577.72|0
1631582900000|2021-09-14 01:28:20|580.71|577.91|580.9|578.1|580.9|578.1|580.52|577.72|0
1631582930000|2021-09-14 01:28:50|580.71|577.91|580.9|578.1|580.9|578.1|580.71|577.91|0
1631582960000|2021-09-14 01:29:20|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631583000000|2021-09-14 01:30:00|581.28|578.48|581.09|578.29|581.47|578.67|581.09|578.29|0
1631583010000|2021-09-14 01:30:10|580.9|578.1|581.28|578.48|581.28|578.48|580.9|578.1|0
1631583020000|2021-09-14 01:30:20|581.47|578.67|581.85|579.05|581.85|579.05|581.47|578.67|0
1631583030000|2021-09-14 01:30:30|581.66|578.86|581.85|579.05|581.85|579.05|581.66|578.86|0
1631583040000|2021-09-14 01:30:40|581.66|578.86|581.85|579.05|581.85|579.05|581.66|578.86|0
1631583050000|2021-09-14 01:30:50|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583060000|2021-09-14 01:31:00|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631583070000|2021-09-14 01:31:10|581.66|578.86|581.47|578.67|581.66|578.86|581.47|578.67|0
1631583090000|2021-09-14 01:31:30|581.28|578.48|581.28|578.48|581.28|578.48|581.09|578.29|0
1631583100000|2021-09-14 01:31:40|581.09|578.29|580.9|578.1|581.09|578.29|580.9|578.1|0
1631583130000|2021-09-14 01:32:10|580.51|577.71|580.51|577.71|580.7|577.9|580.51|577.71|0
1631583160000|2021-09-14 01:32:40|580.32|577.52|580.13|577.33|580.32|577.52|580.13|577.33|0
1631583170000|2021-09-14 01:32:50|580.32|577.52|580.7|577.9|580.7|577.9|580.32|577.52|0
1631583180000|2021-09-14 01:33:00|580.9|578.1|580.7|577.9|580.9|578.1|580.7|577.9|0
1631583190000|2021-09-14 01:33:10|580.9|578.1|581.09|578.29|581.09|578.29|580.9|578.1|0
1631583210000|2021-09-14 01:33:30|580.9|578.1|580.9|578.1|580.9|578.1|580.7|577.9|0
1631583220000|2021-09-14 01:33:40|580.7|577.9|580.9|578.1|580.9|578.1|580.7|577.9|0
1631583230000|2021-09-14 01:33:50|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1631583240000|2021-09-14 01:34:00|580.99|578.19|580.7|577.9|580.99|578.19|580.7|577.9|0
1631583250000|2021-09-14 01:34:10|580.9|578.1|580.7|577.9|580.9|578.1|580.7|577.9|0
1631583260000|2021-09-14 01:34:20|580.89|578.09|580.89|578.09|580.89|578.09|580.7|577.9|0
1631583270000|2021-09-14 01:34:30|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631583280000|2021-09-14 01:34:40|580.51|577.71|580.7|577.9|580.7|577.9|580.51|577.71|0
1631583290000|2021-09-14 01:34:50|580.89|578.09|581.09|578.29|581.09|578.29|580.89|578.09|0
1631583300000|2021-09-14 01:35:00|580.89|578.09|580.89|578.09|580.99|578.19|580.89|578.09|0
1631583310000|2021-09-14 01:35:10|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631583320000|2021-09-14 01:35:20|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1631583340000|2021-09-14 01:35:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631583350000|2021-09-14 01:35:50|581.09|578.29|581.28|578.48|581.28|578.48|581.09|578.29|0
1631583360000|2021-09-14 01:36:00|581.47|578.67|581.47|578.67|581.66|578.86|581.47|578.67|0
1631583370000|2021-09-14 01:36:10|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583380000|2021-09-14 01:36:20|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631583390000|2021-09-14 01:36:30|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631583400000|2021-09-14 01:36:40|581.47|578.67|581.66|578.86|581.66|578.86|581.47|578.67|0
1631583410000|2021-09-14 01:36:50|581.85|579.05|581.66|578.86|581.85|579.05|581.66|578.86|0
1631583420000|2021-09-14 01:37:00|581.85|579.05|581.85|579.05|581.85|579.05|581.66|578.86|0
1631583430000|2021-09-14 01:37:10|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583440000|2021-09-14 01:37:20|581.85|579.05|581.66|578.86|581.85|579.05|581.66|578.86|0
1631583450000|2021-09-14 01:37:30|581.75|578.95|581.85|579.05|581.85|579.05|581.66|578.86|0
1631583460000|2021-09-14 01:37:40|582.04|579.24|581.85|579.05|582.04|579.24|581.85|579.05|0
1631583470000|2021-09-14 01:37:50|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583500000|2021-09-14 01:38:20|581.85|579.05|581.85|579.05|581.85|579.05|581.85|579.05|0
1631583510000|2021-09-14 01:38:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583530000|2021-09-14 01:38:50|581.85|579.05|581.85|579.05|582.04|579.24|581.85|579.05|0
1631583540000|2021-09-14 01:39:00|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583550000|2021-09-14 01:39:10|581.85|579.05|581.66|578.86|581.85|579.05|581.66|578.86|0
1631583560000|2021-09-14 01:39:20|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631583570000|2021-09-14 01:39:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583580000|2021-09-14 01:39:40|581.47|578.67|581.85|579.05|581.85|579.05|581.47|578.67|0
1631583590000|2021-09-14 01:39:50|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631583610000|2021-09-14 01:40:10|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631583620000|2021-09-14 01:40:20|581.27|578.47|581.08|578.28|581.27|578.47|581.08|578.28|0
1631583630000|2021-09-14 01:40:30|580.89|578.09|581.08|578.28|581.08|578.28|580.89|578.09|0
1631583650000|2021-09-14 01:40:50|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1631583670000|2021-09-14 01:41:10|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583690000|2021-09-14 01:41:30|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631583700000|2021-09-14 01:41:40|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583710000|2021-09-14 01:41:50|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631583730000|2021-09-14 01:42:10|580.89|578.09|580.7|577.9|580.89|578.09|580.7|577.9|0
1631583740000|2021-09-14 01:42:20|580.51|577.71|580.51|577.71|580.7|577.9|580.51|577.71|0
1631583770000|2021-09-14 01:42:50|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631583780000|2021-09-14 01:43:00|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583800000|2021-09-14 01:43:20|580.7|577.9|580.7|577.9|580.7|577.9|580.51|577.71|0
1631583810000|2021-09-14 01:43:30|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583820000|2021-09-14 01:43:40|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631583850000|2021-09-14 01:44:10|580.51|577.71|580.32|577.52|580.51|577.71|580.32|577.52|0
1631583880000|2021-09-14 01:44:40|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583890000|2021-09-14 01:44:50|580.32|577.52|580.32|577.52|580.51|577.71|580.32|577.52|0
1631583900000|2021-09-14 01:45:00|580.51|577.71|580.32|577.52|580.51|577.71|580.32|577.52|0
1631583910000|2021-09-14 01:45:10|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631583920000|2021-09-14 01:45:20|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631583950000|2021-09-14 01:45:50|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1631583960000|2021-09-14 01:46:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631584000000|2021-09-14 01:46:40|579.93|577.13|580.13|577.33|580.13|577.33|579.93|577.13|0
1631584020000|2021-09-14 01:47:00|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631584030000|2021-09-14 01:47:10|580.51|577.71|580.32|577.52|580.51|577.71|580.32|577.52|0
1631584050000|2021-09-14 01:47:30|580.13|577.33|580.51|577.71|580.51|577.71|580.13|577.33|0
1631584060000|2021-09-14 01:47:40|580.32|577.52|580.32|577.52|580.51|577.71|580.32|577.52|0
1631584070000|2021-09-14 01:47:50|580.51|577.71|580.51|577.71|580.51|577.71|580.41|577.61|0
1631584080000|2021-09-14 01:48:00|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631584090000|2021-09-14 01:48:10|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1631584100000|2021-09-14 01:48:20|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631584110000|2021-09-14 01:48:30|580.51|577.71|580.51|577.71|580.51|577.71|580.32|577.52|0
1631584120000|2021-09-14 01:48:40|580.89|578.09|580.7|577.9|580.89|578.09|580.7|577.9|0
1631584150000|2021-09-14 01:49:10|580.51|577.71|580.51|577.71|580.51|577.71|580.51|577.71|0
1631584170000|2021-09-14 01:49:30|580.32|577.52|580.32|577.52|580.32|577.52|580.32|577.52|0
1631584180000|2021-09-14 01:49:40|580.12|577.32|579.93|577.13|580.12|577.32|579.93|577.13|0
1631584190000|2021-09-14 01:49:50|579.74|576.94|579.93|577.13|579.93|577.13|579.74|576.94|0
1631584200000|2021-09-14 01:50:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631584210000|2021-09-14 01:50:10|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631584220000|2021-09-14 01:50:20|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631584230000|2021-09-14 01:50:30|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631584240000|2021-09-14 01:50:40|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631584250000|2021-09-14 01:50:50|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631584260000|2021-09-14 01:51:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631584280000|2021-09-14 01:51:20|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1631584290000|2021-09-14 01:51:30|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1631584300000|2021-09-14 01:51:40|580.31|577.51|580.12|577.32|580.31|577.51|580.12|577.32|0
1631584310000|2021-09-14 01:51:50|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631584330000|2021-09-14 01:52:10|580.12|577.32|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584340000|2021-09-14 01:52:20|580.12|577.32|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584350000|2021-09-14 01:52:30|580.12|577.32|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584360000|2021-09-14 01:52:40|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1631584370000|2021-09-14 01:52:50|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631584390000|2021-09-14 01:53:10|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584400000|2021-09-14 01:53:20|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631584410000|2021-09-14 01:53:30|580.5|577.7|580.5|577.7|580.7|577.9|580.5|577.7|0
1631584420000|2021-09-14 01:53:40|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1631584440000|2021-09-14 01:54:00|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584450000|2021-09-14 01:54:10|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631584460000|2021-09-14 01:54:20|580.21|577.41|580.31|577.51|580.31|577.51|580.21|577.41|0
1631584470000|2021-09-14 01:54:30|580.5|577.7|580.5|577.7|580.5|577.7|580.31|577.51|0
1631584490000|2021-09-14 01:54:50|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631584500000|2021-09-14 01:55:00|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584510000|2021-09-14 01:55:10|580.31|577.51|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584520000|2021-09-14 01:55:20|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631584540000|2021-09-14 01:55:40|580.31|577.51|580.5|577.7|580.5|577.7|580.31|577.51|0
1631584570000|2021-09-14 01:56:10|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631584580000|2021-09-14 01:56:20|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631584590000|2021-09-14 01:56:30|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1631584630000|2021-09-14 01:57:10|579.93|577.13|580.12|577.32|580.12|577.32|579.93|577.13|0
1631584650000|2021-09-14 01:57:30|580.31|577.51|580.12|577.32|580.31|577.51|580.12|577.32|0
1631584660000|2021-09-14 01:57:40|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631584670000|2021-09-14 01:57:50|580.12|577.32|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584680000|2021-09-14 01:58:00|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584700000|2021-09-14 01:58:20|580.69|577.89|580.59|577.79|580.69|577.89|580.5|577.7|0
1631584710000|2021-09-14 01:58:30|580.69|577.89|580.5|577.7|580.69|577.89|580.5|577.7|0
1631584720000|2021-09-14 01:58:40|580.69|577.89|580.5|577.7|580.69|577.89|580.5|577.7|0
1631584730000|2021-09-14 01:58:50|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631584740000|2021-09-14 01:59:00|580.88|578.08|580.69|577.89|580.88|578.08|580.69|577.89|0
1631584760000|2021-09-14 01:59:20|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584780000|2021-09-14 01:59:40|580.69|577.89|580.5|577.7|580.69|577.89|580.5|577.7|0
1631584790000|2021-09-14 01:59:50|580.69|577.89|580.5|577.7|580.69|577.89|580.5|577.7|0
1631584800000|2021-09-14 02:00:00|580.69|577.89|580.69|577.89|580.69|577.89|580.5|577.7|0
1631584810000|2021-09-14 02:00:10|580.5|577.7|580.69|577.89|580.69|577.89|580.5|577.7|0
1631584820000|2021-09-14 02:00:20|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584840000|2021-09-14 02:00:40|580.69|577.89|580.31|577.51|580.69|577.89|580.31|577.51|0
1631584850000|2021-09-14 02:00:50|580.12|577.32|580.31|577.51|580.31|577.51|580.12|577.32|0
1631584870000|2021-09-14 02:01:10|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631584880000|2021-09-14 02:01:20|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631584890000|2021-09-14 02:01:30|580.5|577.7|580.69|577.89|580.69|577.89|580.5|577.7|0
1631584900000|2021-09-14 02:01:40|580.5|577.7|580.69|577.89|580.69|577.89|580.5|577.7|0
1631584910000|2021-09-14 02:01:50|580.88|578.08|580.69|577.89|580.88|578.08|580.69|577.89|0
1631584920000|2021-09-14 02:02:00|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1631584930000|2021-09-14 02:02:10|580.69|577.89|580.5|577.7|580.69|577.89|580.5|577.7|0
1631584950000|2021-09-14 02:02:30|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631584960000|2021-09-14 02:02:40|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1631584970000|2021-09-14 02:02:50|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1631584980000|2021-09-14 02:03:00|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1631584990000|2021-09-14 02:03:10|581.36|578.56|581.26|578.46|581.36|578.56|581.26|578.46|0
1631585000000|2021-09-14 02:03:20|581.07|578.27|580.88|578.08|581.07|578.27|580.88|578.08|0
1631585010000|2021-09-14 02:03:30|580.69|577.89|580.88|578.08|580.88|578.08|580.69|577.89|0
1631585020000|2021-09-14 02:03:40|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631585030000|2021-09-14 02:03:50|580.88|578.08|580.88|578.08|580.88|578.08|580.69|577.89|0
1631585050000|2021-09-14 02:04:10|581.07|578.27|580.88|578.08|581.07|578.27|580.88|578.08|0
1631585060000|2021-09-14 02:04:20|581.07|578.27|580.88|578.08|581.07|578.27|580.88|578.08|0
1631585070000|2021-09-14 02:04:30|581.07|578.27|581.26|578.46|581.26|578.46|581.07|578.27|0
1631585090000|2021-09-14 02:04:50|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1631585100000|2021-09-14 02:05:00|581.26|578.46|581.45|578.65|581.45|578.65|581.26|578.46|0
1631585110000|2021-09-14 02:05:10|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1631585130000|2021-09-14 02:05:30|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1631585170000|2021-09-14 02:06:10|581.64|578.84|581.64|578.84|581.64|578.84|581.64|578.84|0
1631585190000|2021-09-14 02:06:30|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1631585200000|2021-09-14 02:06:40|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1631585210000|2021-09-14 02:06:50|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1631585220000|2021-09-14 02:07:00|580.88|578.08|581.07|578.27|581.07|578.27|580.88|578.08|0
1631585230000|2021-09-14 02:07:10|580.88|578.08|581.07|578.27|581.07|578.27|580.88|578.08|0
1631585240000|2021-09-14 02:07:20|580.97|578.17|580.88|578.08|580.97|578.17|580.88|578.08|0
1631585250000|2021-09-14 02:07:30|580.69|577.89|580.88|578.08|580.88|578.08|580.69|577.89|0
1631585280000|2021-09-14 02:08:00|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1631585360000|2021-09-14 02:09:20|581.26|578.46|581.64|578.84|581.64|578.84|581.26|578.46|0
1631585370000|2021-09-14 02:09:30|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1631585400000|2021-09-14 02:10:00|581.26|578.46|581.07|578.27|581.26|578.46|581.07|578.27|0
1631585410000|2021-09-14 02:10:10|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1631585420000|2021-09-14 02:10:20|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1631585430000|2021-09-14 02:10:30|580.5|577.7|580.5|577.7|580.5|577.7|580.5|577.7|0
1631585490000|2021-09-14 02:11:30|580.31|577.51|580.5|577.7|580.5|577.7|580.31|577.51|0
1631585500000|2021-09-14 02:11:40|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631585510000|2021-09-14 02:11:50|580.5|577.7|580.31|577.51|580.5|577.7|580.31|577.51|0
1631585530000|2021-09-14 02:12:10|580.5|577.7|580.5|577.7|580.5|577.7|580.31|577.51|0
1631585540000|2021-09-14 02:12:20|580.31|577.51|580.31|577.51|580.31|577.51|580.31|577.51|0
1631585550000|2021-09-14 02:12:30|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631585560000|2021-09-14 02:12:40|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631585570000|2021-09-14 02:12:50|580.11|577.31|579.92|577.12|580.11|577.31|579.92|577.12|0
1631585580000|2021-09-14 02:13:00|579.73|576.93|579.92|577.12|579.92|577.12|579.73|576.93|0
1631585590000|2021-09-14 02:13:10|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631585600000|2021-09-14 02:13:20|579.92|577.12|580.11|577.31|580.11|577.31|579.92|577.12|0
1631585610000|2021-09-14 02:13:30|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631585650000|2021-09-14 02:14:10|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631585680000|2021-09-14 02:14:40|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631585720000|2021-09-14 02:15:20|580.11|577.31|580.11|577.31|580.11|577.31|579.92|577.12|0
1631585730000|2021-09-14 02:15:30|579.92|577.12|579.73|576.93|579.92|577.12|579.73|576.93|0
1631585740000|2021-09-14 02:15:40|579.54|576.74|579.92|577.12|579.92|577.12|579.54|576.74|0
1631585760000|2021-09-14 02:16:00|579.73|576.93|579.92|577.12|579.92|577.12|579.73|576.93|0
1631585780000|2021-09-14 02:16:20|580.01|577.21|580.11|577.31|580.11|577.31|580.01|577.21|0
1631585790000|2021-09-14 02:16:30|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631585800000|2021-09-14 02:16:40|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631585830000|2021-09-14 02:17:10|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1631585840000|2021-09-14 02:17:20|580.49|577.69|580.3|577.5|580.49|577.69|580.3|577.5|0
1631585850000|2021-09-14 02:17:30|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631585860000|2021-09-14 02:17:40|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1631585870000|2021-09-14 02:17:50|580.11|577.31|580.2|577.4|580.3|577.5|580.11|577.31|0
1631585880000|2021-09-14 02:18:00|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1631585890000|2021-09-14 02:18:10|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631585900000|2021-09-14 02:18:20|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1631585910000|2021-09-14 02:18:30|580.88|578.08|580.88|578.08|580.88|578.08|580.88|578.08|0
1631585920000|2021-09-14 02:18:40|580.78|577.98|580.68|577.88|580.78|577.98|580.68|577.88|0
1631585930000|2021-09-14 02:18:50|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631585940000|2021-09-14 02:19:00|580.39|577.59|580.49|577.69|580.49|577.69|580.39|577.59|0
1631585980000|2021-09-14 02:19:40|580.68|577.88|580.68|577.88|580.68|577.88|580.68|577.88|0
1631585990000|2021-09-14 02:19:50|580.87|578.07|580.87|578.07|580.87|578.07|580.87|578.07|0
1631586000000|2021-09-14 02:20:00|580.78|577.98|580.87|578.07|580.87|578.07|580.78|577.98|0
1631586030000|2021-09-14 02:20:30|581.26|578.46|581.35|578.55|581.45|578.65|581.26|578.46|0
1631586040000|2021-09-14 02:20:40|581.45|578.65|582.62|579.82|582.62|579.82|581.45|578.65|0
1631586050000|2021-09-14 02:20:50|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1631586060000|2021-09-14 02:21:00|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1631586070000|2021-09-14 02:21:10|582.05|579.25|582.05|579.25|582.24|579.44|582.05|579.25|0
1631586080000|2021-09-14 02:21:20|581.86|579.06|582.05|579.25|582.05|579.25|581.86|579.06|0
1631586090000|2021-09-14 02:21:30|581.86|579.06|582.05|579.25|582.05|579.25|581.86|579.06|0
1631586120000|2021-09-14 02:22:00|581.85|579.05|582.24|579.44|582.24|579.44|581.85|579.05|0
1631586130000|2021-09-14 02:22:10|582.05|579.25|581.85|579.05|582.05|579.25|581.85|579.05|0
1631586150000|2021-09-14 02:22:30|581.66|578.86|581.47|578.67|581.66|578.86|581.47|578.67|0
1631586160000|2021-09-14 02:22:40|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631586200000|2021-09-14 02:23:20|581.47|578.67|581.47|578.67|581.66|578.86|581.47|578.67|0
1631586210000|2021-09-14 02:23:30|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631586220000|2021-09-14 02:23:40|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631586230000|2021-09-14 02:23:50|581.28|578.48|581.18|578.38|581.28|578.48|581.18|578.38|0
1631586240000|2021-09-14 02:24:00|581.09|578.29|581.28|578.48|581.28|578.48|581.09|578.29|0
1631586250000|2021-09-14 02:24:10|581.09|578.29|581.28|578.48|581.28|578.48|581.09|578.29|0
1631586270000|2021-09-14 02:24:30|581.09|578.29|581.09|578.29|581.28|578.48|581.09|578.29|0
1631586280000|2021-09-14 02:24:40|581.28|578.48|581.09|578.29|581.28|578.48|581.09|578.29|0
1631586300000|2021-09-14 02:25:00|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631586310000|2021-09-14 02:25:10|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631586320000|2021-09-14 02:25:20|581.28|578.48|581.09|578.29|581.28|578.48|581.09|578.29|0
1631586330000|2021-09-14 02:25:30|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631586340000|2021-09-14 02:25:40|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631586350000|2021-09-14 02:25:50|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631586360000|2021-09-14 02:26:00|580.52|577.72|580.33|577.53|580.52|577.72|580.33|577.53|0
1631586370000|2021-09-14 02:26:10|580.14|577.34|580.14|577.34|580.33|577.53|580.14|577.34|0
1631586380000|2021-09-14 02:26:20|579.95|577.15|580.33|577.53|580.33|577.53|579.95|577.15|0
1631586400000|2021-09-14 02:26:40|580.14|577.34|580.14|577.34|580.33|577.53|580.14|577.34|0
1631586410000|2021-09-14 02:26:50|579.95|577.15|579.95|577.15|579.95|577.15|579.95|577.15|0
1631586420000|2021-09-14 02:27:00|579.76|576.96|579.76|576.96|579.76|576.96|579.56|576.76|0
1631586430000|2021-09-14 02:27:10|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631586470000|2021-09-14 02:27:50|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1631586480000|2021-09-14 02:28:00|579.56|576.76|579.56|576.76|579.66|576.86|579.56|576.76|0
1631586510000|2021-09-14 02:28:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631586520000|2021-09-14 02:28:40|579.56|576.76|579.56|576.76|579.75|576.95|579.56|576.76|0
1631586530000|2021-09-14 02:28:50|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1631586540000|2021-09-14 02:29:00|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631586550000|2021-09-14 02:29:10|579.37|576.57|579.56|576.76|579.56|576.76|579.37|576.57|0
1631586560000|2021-09-14 02:29:20|579.75|576.95|579.56|576.76|579.75|576.95|579.56|576.76|0
1631586590000|2021-09-14 02:29:50|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631586600000|2021-09-14 02:30:00|579.94|577.14|580.14|577.34|580.14|577.34|579.94|577.14|0
1631586610000|2021-09-14 02:30:10|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631586620000|2021-09-14 02:30:20|579.75|576.95|579.94|577.14|579.94|577.14|579.75|576.95|0
1631586630000|2021-09-14 02:30:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631586650000|2021-09-14 02:30:50|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631586660000|2021-09-14 02:31:00|579.65|576.85|579.65|576.85|579.65|576.85|579.56|576.76|0
1631586670000|2021-09-14 02:31:10|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631586680000|2021-09-14 02:31:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631586690000|2021-09-14 02:31:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631586700000|2021-09-14 02:31:40|579.65|576.85|579.56|576.76|579.65|576.85|579.56|576.76|0
1631586710000|2021-09-14 02:31:50|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1631586730000|2021-09-14 02:32:10|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631586750000|2021-09-14 02:32:30|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1631586770000|2021-09-14 02:32:50|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1631586780000|2021-09-14 02:33:00|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631586790000|2021-09-14 02:33:10|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1631586800000|2021-09-14 02:33:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1631586810000|2021-09-14 02:33:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631586820000|2021-09-14 02:33:40|578.8|576|578.61|575.81|578.8|576|578.61|575.81|0
1631586830000|2021-09-14 02:33:50|578.42|575.62|578.23|575.43|578.42|575.62|578.23|575.43|0
1631586840000|2021-09-14 02:34:00|578.42|575.62|578.61|575.81|578.61|575.81|578.42|575.62|0
1631586850000|2021-09-14 02:34:10|578.42|575.62|578.61|575.81|578.61|575.81|578.42|575.62|0
1631586860000|2021-09-14 02:34:20|578.8|576|578.8|576|578.8|576|578.8|576|0
1631586870000|2021-09-14 02:34:30|578.99|576.19|578.99|576.19|578.99|576.19|578.8|576|0
1631586880000|2021-09-14 02:34:40|578.8|576|578.99|576.19|578.99|576.19|578.8|576|0
1631586920000|2021-09-14 02:35:20|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631586930000|2021-09-14 02:35:30|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1631586940000|2021-09-14 02:35:40|578.8|576|578.99|576.19|578.99|576.19|578.8|576|0
1631586970000|2021-09-14 02:36:10|578.8|576|578.8|576|578.99|576.19|578.8|576|0
1631586980000|2021-09-14 02:36:20|578.99|576.19|578.99|576.19|579.18|576.38|578.99|576.19|0
1631587000000|2021-09-14 02:36:40|579.08|576.28|579.18|576.38|579.18|576.38|578.99|576.19|0
1631587020000|2021-09-14 02:37:00|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1631587030000|2021-09-14 02:37:10|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1631587040000|2021-09-14 02:37:20|579.37|576.57|579.18|576.38|579.37|576.57|579.18|576.38|0
1631587070000|2021-09-14 02:37:50|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1631587080000|2021-09-14 02:38:00|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631587090000|2021-09-14 02:38:10|578.99|576.19|579.18|576.38|579.18|576.38|578.99|576.19|0
1631587100000|2021-09-14 02:38:20|578.99|576.19|579.18|576.38|579.18|576.38|578.99|576.19|0
1631587110000|2021-09-14 02:38:30|579.08|576.28|578.99|576.19|579.08|576.28|578.99|576.19|0
1631587140000|2021-09-14 02:39:00|579.18|576.38|578.99|576.19|579.18|576.38|578.99|576.19|0
1631587150000|2021-09-14 02:39:10|579.18|576.38|579.18|576.38|579.18|576.38|579.18|576.38|0
1631587180000|2021-09-14 02:39:40|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1631587200000|2021-09-14 02:40:00|579.18|576.38|579.37|576.57|579.37|576.57|579.18|576.38|0
1631587220000|2021-09-14 02:40:20|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587240000|2021-09-14 02:40:40|579.94|577.14|579.75|576.95|579.94|577.14|579.75|576.95|0
1631587260000|2021-09-14 02:41:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587270000|2021-09-14 02:41:10|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1631587280000|2021-09-14 02:41:20|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587290000|2021-09-14 02:41:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587310000|2021-09-14 02:41:50|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587330000|2021-09-14 02:42:10|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587350000|2021-09-14 02:42:30|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631587390000|2021-09-14 02:43:10|579.37|576.57|579.37|576.57|579.37|576.57|579.18|576.38|0
1631587400000|2021-09-14 02:43:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631587410000|2021-09-14 02:43:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587420000|2021-09-14 02:43:40|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631587430000|2021-09-14 02:43:50|579.65|576.85|579.75|576.95|579.75|576.95|579.56|576.76|0
1631587440000|2021-09-14 02:44:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587480000|2021-09-14 02:44:40|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587490000|2021-09-14 02:44:50|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587500000|2021-09-14 02:45:00|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587510000|2021-09-14 02:45:10|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587520000|2021-09-14 02:45:20|579.75|576.95|579.56|576.76|579.75|576.95|579.56|576.76|0
1631587540000|2021-09-14 02:45:40|579.75|576.95|579.56|576.76|579.75|576.95|579.56|576.76|0
1631587550000|2021-09-14 02:45:50|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587560000|2021-09-14 02:46:00|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631587590000|2021-09-14 02:46:30|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587600000|2021-09-14 02:46:40|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631587610000|2021-09-14 02:46:50|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631587640000|2021-09-14 02:47:20|579.56|576.76|579.75|576.95|579.75|576.95|579.56|576.76|0
1631587700000|2021-09-14 02:48:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1631587720000|2021-09-14 02:48:40|579.75|576.95|579.75|576.95|579.75|576.95|579.75|576.95|0
1631587730000|2021-09-14 02:48:50|579.94|577.14|579.75|576.95|579.94|577.14|579.75|576.95|0
1631587740000|2021-09-14 02:49:00|579.94|577.14|580.13|577.33|580.13|577.33|579.94|577.14|0
1631587760000|2021-09-14 02:49:20|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587790000|2021-09-14 02:49:50|579.75|576.95|579.75|576.95|579.94|577.14|579.75|576.95|0
1631587800000|2021-09-14 02:50:00|579.94|577.14|579.94|577.14|579.94|577.14|579.94|577.14|0
1631587820000|2021-09-14 02:50:20|579.74|576.94|579.94|577.14|579.94|577.14|579.74|576.94|0
1631587880000|2021-09-14 02:51:20|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1631587900000|2021-09-14 02:51:40|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631587910000|2021-09-14 02:51:50|580.13|577.33|580.13|577.33|580.13|577.33|580.13|577.33|0
1631587930000|2021-09-14 02:52:10|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631587940000|2021-09-14 02:52:20|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631587950000|2021-09-14 02:52:30|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631587960000|2021-09-14 02:52:40|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631587970000|2021-09-14 02:52:50|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631587990000|2021-09-14 02:53:10|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631588000000|2021-09-14 02:53:20|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631588020000|2021-09-14 02:53:40|579.74|576.94|579.93|577.13|579.93|577.13|579.74|576.94|0
1631588030000|2021-09-14 02:53:50|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631588040000|2021-09-14 02:54:00|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631588050000|2021-09-14 02:54:10|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631588060000|2021-09-14 02:54:20|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631588100000|2021-09-14 02:55:00|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631588110000|2021-09-14 02:55:10|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631588140000|2021-09-14 02:55:40|580.12|577.32|580.12|577.32|580.12|577.32|580.12|577.32|0
1631588150000|2021-09-14 02:55:50|579.93|577.13|579.93|577.13|579.93|577.13|579.93|577.13|0
1631588170000|2021-09-14 02:56:10|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631588190000|2021-09-14 02:56:30|579.55|576.75|579.74|576.94|579.74|576.94|579.55|576.75|0
1631588210000|2021-09-14 02:56:50|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631588230000|2021-09-14 02:57:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631588240000|2021-09-14 02:57:20|579.45|576.65|579.55|576.75|579.55|576.75|579.45|576.65|0
1631588250000|2021-09-14 02:57:30|579.74|576.94|579.74|576.94|579.74|576.94|579.74|576.94|0
1631588260000|2021-09-14 02:57:40|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631588270000|2021-09-14 02:57:50|579.64|576.84|579.55|576.75|579.64|576.84|579.55|576.75|0
1631588290000|2021-09-14 02:58:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631588320000|2021-09-14 02:58:40|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631588330000|2021-09-14 02:58:50|579.36|576.56|579.36|576.56|579.55|576.75|579.36|576.56|0
1631588340000|2021-09-14 02:59:00|579.17|576.37|578.98|576.18|579.17|576.37|578.98|576.18|0
1631588350000|2021-09-14 02:59:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588370000|2021-09-14 02:59:30|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1631588380000|2021-09-14 02:59:40|578.79|575.99|578.88|576.08|578.98|576.18|578.79|575.99|0
1631588390000|2021-09-14 02:59:50|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1631588410000|2021-09-14 03:00:10|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1631588420000|2021-09-14 03:00:20|578.98|576.18|578.79|575.99|578.98|576.18|578.79|575.99|0
1631588430000|2021-09-14 03:00:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1631588440000|2021-09-14 03:00:40|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588450000|2021-09-14 03:00:50|578.6|575.8|578.6|575.8|578.79|575.99|578.6|575.8|0
1631588460000|2021-09-14 03:01:00|578.79|575.99|578.6|575.8|578.79|575.99|578.6|575.8|0
1631588470000|2021-09-14 03:01:10|578.41|575.61|578.6|575.8|578.6|575.8|578.41|575.61|0
1631588480000|2021-09-14 03:01:20|578.79|575.99|578.79|575.99|578.98|576.18|578.79|575.99|0
1631588500000|2021-09-14 03:01:40|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1631588510000|2021-09-14 03:01:50|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588520000|2021-09-14 03:02:00|578.88|576.08|578.79|575.99|578.88|576.08|578.79|575.99|0
1631588540000|2021-09-14 03:02:20|578.6|575.8|578.41|575.61|578.6|575.8|578.41|575.61|0
1631588550000|2021-09-14 03:02:30|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631588560000|2021-09-14 03:02:40|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631588590000|2021-09-14 03:03:10|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631588600000|2021-09-14 03:03:20|578.41|575.61|578.22|575.42|578.41|575.61|578.22|575.42|0
1631588610000|2021-09-14 03:03:30|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631588620000|2021-09-14 03:03:40|578.22|575.42|578.41|575.61|578.41|575.61|578.22|575.42|0
1631588640000|2021-09-14 03:04:00|578.22|575.42|578.6|575.8|578.6|575.8|578.22|575.42|0
1631588650000|2021-09-14 03:04:10|578.41|575.61|578.41|575.61|578.6|575.8|578.41|575.61|0
1631588690000|2021-09-14 03:04:50|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1631588700000|2021-09-14 03:05:00|578.41|575.61|578.6|575.8|578.6|575.8|578.41|575.61|0
1631588710000|2021-09-14 03:05:10|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588720000|2021-09-14 03:05:20|578.6|575.8|578.79|575.99|578.79|575.99|578.6|575.8|0
1631588730000|2021-09-14 03:05:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1631588740000|2021-09-14 03:05:40|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588750000|2021-09-14 03:05:50|578.98|576.18|578.98|576.18|578.98|576.18|578.79|575.99|0
1631588760000|2021-09-14 03:06:00|578.79|575.99|578.6|575.8|578.79|575.99|578.6|575.8|0
1631588790000|2021-09-14 03:06:30|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588810000|2021-09-14 03:06:50|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631588820000|2021-09-14 03:07:00|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1631588830000|2021-09-14 03:07:10|578.98|576.18|578.98|576.18|578.98|576.18|578.98|576.18|0
1631588850000|2021-09-14 03:07:30|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1631588860000|2021-09-14 03:07:40|579.36|576.56|579.55|576.75|579.55|576.75|579.36|576.56|0
1631588870000|2021-09-14 03:07:50|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631588880000|2021-09-14 03:08:00|579.55|576.75|579.55|576.75|579.55|576.75|579.55|576.75|0
1631588890000|2021-09-14 03:08:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631588920000|2021-09-14 03:08:40|579.55|576.75|579.36|576.56|579.55|576.75|579.36|576.56|0
1631588930000|2021-09-14 03:08:50|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1631588940000|2021-09-14 03:09:00|579.36|576.56|579.55|576.75|579.55|576.75|579.17|576.37|0
1631588950000|2021-09-14 03:09:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1631588960000|2021-09-14 03:09:20|579.17|576.37|579.36|576.56|579.36|576.56|579.17|576.37|0
1631588970000|2021-09-14 03:09:30|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631588990000|2021-09-14 03:09:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589000000|2021-09-14 03:10:00|578.78|575.98|578.97|576.17|578.97|576.17|578.78|575.98|0
1631589010000|2021-09-14 03:10:10|579.16|576.36|578.78|575.98|579.16|576.36|578.78|575.98|0
1631589030000|2021-09-14 03:10:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631589050000|2021-09-14 03:10:50|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589060000|2021-09-14 03:11:00|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631589070000|2021-09-14 03:11:10|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589080000|2021-09-14 03:11:20|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589090000|2021-09-14 03:11:30|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589100000|2021-09-14 03:11:40|578.97|576.17|578.78|575.98|578.97|576.17|578.78|575.98|0
1631589120000|2021-09-14 03:12:00|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631589140000|2021-09-14 03:12:20|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589150000|2021-09-14 03:12:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631589160000|2021-09-14 03:12:40|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589170000|2021-09-14 03:12:50|578.59|575.79|578.78|575.98|578.78|575.98|578.59|575.79|0
1631589180000|2021-09-14 03:13:00|578.59|575.79|578.59|575.79|578.78|575.98|578.59|575.79|0
1631589190000|2021-09-14 03:13:10|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589250000|2021-09-14 03:14:10|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589260000|2021-09-14 03:14:20|578.78|575.98|578.97|576.17|578.97|576.17|578.78|575.98|0
1631589270000|2021-09-14 03:14:30|578.78|575.98|578.78|575.98|578.97|576.17|578.78|575.98|0
1631589280000|2021-09-14 03:14:40|578.97|576.17|578.87|576.07|578.97|576.17|578.87|576.07|0
1631589290000|2021-09-14 03:14:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589330000|2021-09-14 03:15:30|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589340000|2021-09-14 03:15:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1631589360000|2021-09-14 03:16:00|579.16|576.36|579.16|576.36|579.16|576.36|578.97|576.17|0
1631589370000|2021-09-14 03:16:10|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589390000|2021-09-14 03:16:30|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589400000|2021-09-14 03:16:40|579.35|576.55|579.35|576.55|579.35|576.55|579.25|576.45|0
1631589410000|2021-09-14 03:16:50|579.16|576.36|579.35|576.55|579.35|576.55|579.16|576.36|0
1631589420000|2021-09-14 03:17:00|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589430000|2021-09-14 03:17:10|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589450000|2021-09-14 03:17:30|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589460000|2021-09-14 03:17:40|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589480000|2021-09-14 03:18:00|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589490000|2021-09-14 03:18:10|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631589500000|2021-09-14 03:18:20|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589520000|2021-09-14 03:18:40|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589530000|2021-09-14 03:18:50|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631589540000|2021-09-14 03:19:00|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589560000|2021-09-14 03:19:20|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589580000|2021-09-14 03:19:40|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589590000|2021-09-14 03:19:50|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589620000|2021-09-14 03:20:20|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1631589630000|2021-09-14 03:20:30|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589640000|2021-09-14 03:20:40|579.06|576.26|578.97|576.17|579.06|576.26|578.97|576.17|0
1631589650000|2021-09-14 03:20:50|579.16|576.36|579.16|576.36|579.16|576.36|578.97|576.17|0
1631589660000|2021-09-14 03:21:00|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631589700000|2021-09-14 03:21:40|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589710000|2021-09-14 03:21:50|579.25|576.45|579.35|576.55|579.35|576.55|579.25|576.45|0
1631589720000|2021-09-14 03:22:00|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589730000|2021-09-14 03:22:10|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1631589740000|2021-09-14 03:22:20|579.16|576.36|579.35|576.55|579.35|576.55|579.16|576.36|0
1631589750000|2021-09-14 03:22:30|579.16|576.36|579.35|576.55|579.35|576.55|579.16|576.36|0
1631589760000|2021-09-14 03:22:40|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631589810000|2021-09-14 03:23:30|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1631589830000|2021-09-14 03:23:50|579.16|576.36|579.35|576.55|579.35|576.55|579.16|576.36|0
1631589860000|2021-09-14 03:24:20|579.54|576.74|579.73|576.93|579.73|576.93|579.54|576.74|0
1631589870000|2021-09-14 03:24:30|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1631589880000|2021-09-14 03:24:40|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631589900000|2021-09-14 03:25:00|579.54|576.74|579.73|576.93|579.73|576.93|579.54|576.74|0
1631589910000|2021-09-14 03:25:10|579.92|577.12|579.54|576.74|579.92|577.12|579.54|576.74|0
1631589920000|2021-09-14 03:25:20|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631589940000|2021-09-14 03:25:40|579.92|577.12|579.73|576.93|579.92|577.12|579.73|576.93|0
1631589960000|2021-09-14 03:26:00|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631589970000|2021-09-14 03:26:10|579.73|576.93|579.73|576.93|579.92|577.12|579.73|576.93|0
1631589980000|2021-09-14 03:26:20|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631590010000|2021-09-14 03:26:50|579.73|576.93|579.54|576.74|579.73|576.93|579.54|576.74|0
1631590020000|2021-09-14 03:27:00|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631590040000|2021-09-14 03:27:20|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631590050000|2021-09-14 03:27:30|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631590080000|2021-09-14 03:28:00|579.92|577.12|579.92|577.12|580.11|577.31|579.92|577.12|0
1631590090000|2021-09-14 03:28:10|580.11|577.31|579.92|577.12|580.11|577.31|579.92|577.12|0
1631590100000|2021-09-14 03:28:20|580.11|577.31|579.92|577.12|580.11|577.31|579.92|577.12|0
1631590110000|2021-09-14 03:28:30|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631590150000|2021-09-14 03:29:10|579.92|577.12|580.11|577.31|580.11|577.31|579.92|577.12|0
1631590170000|2021-09-14 03:29:30|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631590200000|2021-09-14 03:30:00|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631590250000|2021-09-14 03:30:50|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631590270000|2021-09-14 03:31:10|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631590290000|2021-09-14 03:31:30|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1631590300000|2021-09-14 03:31:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1631590310000|2021-09-14 03:31:50|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1631590330000|2021-09-14 03:32:10|579.35|576.55|579.35|576.55|579.54|576.74|579.35|576.55|0
1631590350000|2021-09-14 03:32:30|579.54|576.74|579.35|576.55|579.54|576.74|579.35|576.55|0
1631590360000|2021-09-14 03:32:40|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1631590370000|2021-09-14 03:32:50|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1631590400000|2021-09-14 03:33:20|579.54|576.74|579.73|576.93|579.73|576.93|579.54|576.74|0
1631590410000|2021-09-14 03:33:30|579.54|576.74|579.54|576.74|579.54|576.74|579.54|576.74|0
1631590420000|2021-09-14 03:33:40|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631590430000|2021-09-14 03:33:50|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1631590440000|2021-09-14 03:34:00|579.73|576.93|579.53|576.73|579.73|576.93|579.53|576.73|0
1631590450000|2021-09-14 03:34:10|579.73|576.93|579.53|576.73|579.73|576.93|579.53|576.73|0
1631590470000|2021-09-14 03:34:30|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631590490000|2021-09-14 03:34:50|579.72|576.92|579.53|576.73|579.72|576.92|579.53|576.73|0
1631590510000|2021-09-14 03:35:10|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1631590520000|2021-09-14 03:35:20|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1631590530000|2021-09-14 03:35:30|580.11|577.31|579.92|577.12|580.11|577.31|579.92|577.12|0
1631590540000|2021-09-14 03:35:40|580.11|577.31|580.11|577.31|580.11|577.31|580.11|577.31|0
1631590560000|2021-09-14 03:36:00|579.92|577.12|579.91|577.11|579.92|577.12|579.91|577.11|0
1631590570000|2021-09-14 03:36:10|580.01|577.21|580.11|577.31|580.11|577.31|580.01|577.21|0
1631590590000|2021-09-14 03:36:30|579.91|577.11|579.91|577.11|579.91|577.11|579.91|577.11|0
1631590600000|2021-09-14 03:36:40|580.11|577.31|579.91|577.11|580.11|577.31|579.91|577.11|0
1631590620000|2021-09-14 03:37:00|580.11|577.31|580.39|577.59|580.49|577.69|580.11|577.31|0
1631590630000|2021-09-14 03:37:10|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631590640000|2021-09-14 03:37:20|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1631590650000|2021-09-14 03:37:30|580.3|577.5|580.3|577.5|580.3|577.5|580.3|577.5|0
1631590680000|2021-09-14 03:38:00|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631590690000|2021-09-14 03:38:10|580.3|577.5|580.49|577.69|580.49|577.69|580.3|577.5|0
1631590710000|2021-09-14 03:38:30|580.3|577.5|580.29|577.49|580.49|577.69|580.29|577.49|0
1631590720000|2021-09-14 03:38:40|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1631590730000|2021-09-14 03:38:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631590800000|2021-09-14 03:40:00|580.48|577.68|580.68|577.88|580.68|577.88|580.48|577.68|0
1631590810000|2021-09-14 03:40:10|580.87|578.07|580.68|577.88|580.87|578.07|580.68|577.88|0
1631590830000|2021-09-14 03:40:30|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631590850000|2021-09-14 03:40:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631590880000|2021-09-14 03:41:20|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1631590890000|2021-09-14 03:41:30|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1631590930000|2021-09-14 03:42:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631590950000|2021-09-14 03:42:30|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1631590990000|2021-09-14 03:43:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591020000|2021-09-14 03:43:40|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591050000|2021-09-14 03:44:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591130000|2021-09-14 03:45:30|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591140000|2021-09-14 03:45:40|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591150000|2021-09-14 03:45:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591160000|2021-09-14 03:46:00|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591180000|2021-09-14 03:46:20|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591210000|2021-09-14 03:46:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591220000|2021-09-14 03:47:00|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591260000|2021-09-14 03:47:40|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591270000|2021-09-14 03:47:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591280000|2021-09-14 03:48:00|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591300000|2021-09-14 03:48:20|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591320000|2021-09-14 03:48:40|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1631591330000|2021-09-14 03:48:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591340000|2021-09-14 03:49:00|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591350000|2021-09-14 03:49:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591360000|2021-09-14 03:49:20|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591370000|2021-09-14 03:49:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591380000|2021-09-14 03:49:40|580.38|577.58|580.29|577.49|580.38|577.58|580.29|577.49|0
1631591390000|2021-09-14 03:49:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591400000|2021-09-14 03:50:00|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591420000|2021-09-14 03:50:20|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1631591430000|2021-09-14 03:50:30|580.29|577.49|580.1|577.3|580.29|577.49|580.1|577.3|0
1631591450000|2021-09-14 03:50:50|580.29|577.49|580.1|577.3|580.29|577.49|580.1|577.3|0
1631591460000|2021-09-14 03:51:00|580.29|577.49|580.1|577.3|580.29|577.49|580.1|577.3|0
1631591470000|2021-09-14 03:51:10|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591490000|2021-09-14 03:51:30|580.48|577.68|580.29|577.49|580.48|577.68|580.29|577.49|0
1631591500000|2021-09-14 03:51:40|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591510000|2021-09-14 03:51:50|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591520000|2021-09-14 03:52:00|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591530000|2021-09-14 03:52:10|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1631591550000|2021-09-14 03:52:30|580.29|577.49|580.29|577.49|580.29|577.49|580.29|577.49|0
1631591600000|2021-09-14 03:53:20|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591680000|2021-09-14 03:54:40|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1631591720000|2021-09-14 03:55:20|580.29|577.49|580.48|577.68|580.48|577.68|580.29|577.49|0
1631591760000|2021-09-14 03:56:00|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591790000|2021-09-14 03:56:30|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631591810000|2021-09-14 03:56:50|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591820000|2021-09-14 03:57:00|580.48|577.68|580.67|577.87|580.67|577.87|580.48|577.68|0
1631591860000|2021-09-14 03:57:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1631591910000|2021-09-14 03:58:30|581.05|578.25|581.05|578.25|581.05|578.25|581.05|578.25|0
1631591920000|2021-09-14 03:58:40|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1631591940000|2021-09-14 03:59:00|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631591960000|2021-09-14 03:59:20|580.86|578.06|580.86|578.06|580.86|578.06|580.86|578.06|0
1631591990000|2021-09-14 03:59:50|580.67|577.87|580.67|577.87|580.67|577.87|580.67|577.87|0
1631592050000|2021-09-14 04:00:50|580.48|577.68|580.48|577.68|580.48|577.68|580.48|577.68|0
1631592110000|2021-09-14 04:01:50|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1631592160000|2021-09-14 04:02:40|580.47|577.67|580.67|577.87|580.67|577.87|580.47|577.67|0
1631592180000|2021-09-14 04:03:00|580.47|577.67|580.47|577.67|580.47|577.67|580.47|577.67|0
1631592200000|2021-09-14 04:03:20|580.28|577.48|580.28|577.48|580.28|577.48|580.28|577.48|0
1631592210000|2021-09-14 04:03:30|580.47|577.67|580.28|577.48|580.47|577.67|580.28|577.48|0
1631592420000|2021-09-14 04:07:00|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1631592540000|2021-09-14 04:09:00|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1631592570000|2021-09-14 04:09:30|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592610000|2021-09-14 04:10:10|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1631592620000|2021-09-14 04:10:20|580.09|577.29|580.09|577.29|580.09|577.29|580.09|577.29|0
1631592630000|2021-09-14 04:10:30|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1631592650000|2021-09-14 04:10:50|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592660000|2021-09-14 04:11:00|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1631592670000|2021-09-14 04:11:10|579.8|577|579.9|577.1|579.9|577.1|579.8|577|0
1631592690000|2021-09-14 04:11:30|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592730000|2021-09-14 04:12:10|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631592740000|2021-09-14 04:12:20|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592750000|2021-09-14 04:12:30|579.52|576.72|579.52|576.72|579.71|576.91|579.52|576.72|0
1631592760000|2021-09-14 04:12:40|579.71|576.91|579.52|576.72|579.71|576.91|579.52|576.72|0
1631592780000|2021-09-14 04:13:00|579.33|576.53|579.33|576.53|579.52|576.72|579.33|576.53|0
1631592790000|2021-09-14 04:13:10|579.14|576.34|579.14|576.34|579.33|576.53|579.14|576.34|0
1631592800000|2021-09-14 04:13:20|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1631592820000|2021-09-14 04:13:40|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631592830000|2021-09-14 04:13:50|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592850000|2021-09-14 04:14:10|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631592870000|2021-09-14 04:14:30|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1631592880000|2021-09-14 04:14:40|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631592910000|2021-09-14 04:15:10|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631592960000|2021-09-14 04:16:00|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631592970000|2021-09-14 04:16:10|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631593010000|2021-09-14 04:16:50|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631593040000|2021-09-14 04:17:20|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631593070000|2021-09-14 04:17:50|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1631593090000|2021-09-14 04:18:10|579.71|576.91|579.52|576.72|579.71|576.91|579.52|576.72|0
1631593100000|2021-09-14 04:18:20|579.51|576.71|579.71|576.91|579.71|576.91|579.51|576.71|0
1631593120000|2021-09-14 04:18:40|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1631593130000|2021-09-14 04:18:50|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1631593160000|2021-09-14 04:19:20|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1631593220000|2021-09-14 04:20:20|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1631593230000|2021-09-14 04:20:30|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1631593380000|2021-09-14 04:23:00|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1631593410000|2021-09-14 04:23:30|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1631593560000|2021-09-14 04:26:00|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1631593670000|2021-09-14 04:27:50|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1631593730000|2021-09-14 04:28:50|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1631593750000|2021-09-14 04:29:10|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631593780000|2021-09-14 04:29:40|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631593800000|2021-09-14 04:30:00|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631593810000|2021-09-14 04:30:10|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631593820000|2021-09-14 04:30:20|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631593860000|2021-09-14 04:31:00|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631593880000|2021-09-14 04:31:20|579.89|577.09|580.08|577.28|580.08|577.28|579.89|577.09|0
1631593920000|2021-09-14 04:32:00|579.89|577.09|580.08|577.28|580.08|577.28|579.89|577.09|0
1631593980000|2021-09-14 04:33:00|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631593990000|2021-09-14 04:33:10|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631594010000|2021-09-14 04:33:30|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631594020000|2021-09-14 04:33:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594030000|2021-09-14 04:33:50|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631594080000|2021-09-14 04:34:40|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594090000|2021-09-14 04:34:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594120000|2021-09-14 04:35:20|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594150000|2021-09-14 04:35:50|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594180000|2021-09-14 04:36:20|580.84|578.04|580.65|577.85|580.84|578.04|580.65|577.85|0
1631594200000|2021-09-14 04:36:40|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1631594210000|2021-09-14 04:36:50|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1631594230000|2021-09-14 04:37:10|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1631594300000|2021-09-14 04:38:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594310000|2021-09-14 04:38:30|580.84|578.04|580.84|578.04|580.84|578.04|580.84|578.04|0
1631594320000|2021-09-14 04:38:40|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594400000|2021-09-14 04:40:00|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594410000|2021-09-14 04:40:10|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594430000|2021-09-14 04:40:30|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594470000|2021-09-14 04:41:10|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631594570000|2021-09-14 04:42:50|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631594590000|2021-09-14 04:43:10|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631594650000|2021-09-14 04:44:10|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594660000|2021-09-14 04:44:20|580.65|577.85|580.65|577.85|580.65|577.85|580.65|577.85|0
1631594670000|2021-09-14 04:44:30|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594680000|2021-09-14 04:44:40|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631594690000|2021-09-14 04:44:50|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594750000|2021-09-14 04:45:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631594760000|2021-09-14 04:46:00|580.46|577.66|580.46|577.66|580.46|577.66|580.46|577.66|0
1631594790000|2021-09-14 04:46:30|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631594800000|2021-09-14 04:46:40|580.46|577.66|580.45|577.65|580.46|577.66|580.45|577.65|0
1631594820000|2021-09-14 04:47:00|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631594840000|2021-09-14 04:47:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631594850000|2021-09-14 04:47:30|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631594870000|2021-09-14 04:47:50|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631594950000|2021-09-14 04:49:10|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1631594960000|2021-09-14 04:49:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631595010000|2021-09-14 04:50:10|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595020000|2021-09-14 04:50:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631595030000|2021-09-14 04:50:30|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595050000|2021-09-14 04:50:50|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631595090000|2021-09-14 04:51:30|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1631595100000|2021-09-14 04:51:40|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631595190000|2021-09-14 04:53:10|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1631595200000|2021-09-14 04:53:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1631595260000|2021-09-14 04:54:20|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595270000|2021-09-14 04:54:30|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631595300000|2021-09-14 04:55:00|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595320000|2021-09-14 04:55:20|580.45|577.65|580.45|577.65|580.45|577.65|580.26|577.46|0
1631595380000|2021-09-14 04:56:20|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595420000|2021-09-14 04:57:00|580.45|577.65|580.64|577.84|580.64|577.84|580.45|577.65|0
1631595440000|2021-09-14 04:57:20|580.45|577.65|580.45|577.65|580.64|577.84|580.45|577.65|0
1631595530000|2021-09-14 04:58:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595540000|2021-09-14 04:59:00|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631595590000|2021-09-14 04:59:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595600000|2021-09-14 05:00:00|579.88|577.08|580.07|577.27|580.07|577.27|579.88|577.08|0
1631595610000|2021-09-14 05:00:10|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595630000|2021-09-14 05:00:30|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631595640000|2021-09-14 05:00:40|580.64|577.84|580.83|578.03|580.83|578.03|580.64|577.84|0
1631595660000|2021-09-14 05:01:00|581.21|578.41|581.59|578.79|581.59|578.79|581.21|578.41|0
1631595670000|2021-09-14 05:01:10|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1631595680000|2021-09-14 05:01:20|581.21|578.41|581.02|578.22|581.21|578.41|581.02|578.22|0
1631595690000|2021-09-14 05:01:30|581.21|578.41|581.21|578.41|581.21|578.41|581.02|578.22|0
1631595700000|2021-09-14 05:01:40|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1631595710000|2021-09-14 05:01:50|580.83|578.03|580.64|577.84|580.83|578.03|580.64|577.84|0
1631595730000|2021-09-14 05:02:10|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1631595750000|2021-09-14 05:02:30|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595770000|2021-09-14 05:02:50|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631595780000|2021-09-14 05:03:00|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631595790000|2021-09-14 05:03:10|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631595800000|2021-09-14 05:03:20|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595810000|2021-09-14 05:03:30|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1631595820000|2021-09-14 05:03:40|580.64|577.84|580.83|578.03|580.83|578.03|580.64|577.84|0
1631595830000|2021-09-14 05:03:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595860000|2021-09-14 05:04:20|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1631595880000|2021-09-14 05:04:40|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1631595890000|2021-09-14 05:04:50|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1631595900000|2021-09-14 05:05:00|581.02|578.22|581.02|578.22|581.02|578.22|581.02|578.22|0
1631595910000|2021-09-14 05:05:10|580.83|578.03|580.64|577.84|580.83|578.03|580.64|577.84|0
1631595920000|2021-09-14 05:05:20|580.83|578.03|580.83|578.03|580.83|578.03|580.64|577.84|0
1631595930000|2021-09-14 05:05:30|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595940000|2021-09-14 05:05:40|580.83|578.03|580.83|578.03|580.83|578.03|580.83|578.03|0
1631595950000|2021-09-14 05:05:50|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631595970000|2021-09-14 05:06:10|580.45|577.65|580.26|577.46|580.45|577.65|580.26|577.46|0
1631595990000|2021-09-14 05:06:30|580.35|577.55|580.45|577.65|580.45|577.65|580.26|577.46|0
1631596010000|2021-09-14 05:06:50|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1631596020000|2021-09-14 05:07:00|580.35|577.55|580.26|577.46|580.35|577.55|580.26|577.46|0
1631596040000|2021-09-14 05:07:20|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596070000|2021-09-14 05:07:50|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596090000|2021-09-14 05:08:10|580.45|577.65|580.45|577.65|580.45|577.65|580.45|577.65|0
1631596100000|2021-09-14 05:08:20|580.25|577.45|580.45|577.65|580.45|577.65|580.25|577.45|0
1631596140000|2021-09-14 05:09:00|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596150000|2021-09-14 05:09:10|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631596160000|2021-09-14 05:09:20|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596170000|2021-09-14 05:09:30|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596210000|2021-09-14 05:10:10|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596220000|2021-09-14 05:10:20|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631596230000|2021-09-14 05:10:30|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596240000|2021-09-14 05:10:40|580.25|577.45|580.25|577.45|580.35|577.55|580.25|577.45|0
1631596250000|2021-09-14 05:10:50|580.06|577.26|580.25|577.45|580.25|577.45|580.06|577.26|0
1631596270000|2021-09-14 05:11:10|580.44|577.64|580.25|577.45|580.44|577.64|580.25|577.45|0
1631596280000|2021-09-14 05:11:20|580.34|577.54|580.06|577.26|580.34|577.54|580.06|577.26|0
1631596300000|2021-09-14 05:11:40|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1631596310000|2021-09-14 05:11:50|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596320000|2021-09-14 05:12:00|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1631596330000|2021-09-14 05:12:10|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596340000|2021-09-14 05:12:20|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1631596350000|2021-09-14 05:12:30|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596370000|2021-09-14 05:12:50|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1631596390000|2021-09-14 05:13:10|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1631596400000|2021-09-14 05:13:20|579.68|576.88|579.87|577.07|579.87|577.07|579.68|576.88|0
1631596420000|2021-09-14 05:13:40|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596430000|2021-09-14 05:13:50|579.87|577.07|579.68|576.88|579.87|577.07|579.68|576.88|0
1631596440000|2021-09-14 05:14:00|579.87|577.07|580.06|577.26|580.06|577.26|579.87|577.07|0
1631596450000|2021-09-14 05:14:10|580.15|577.35|580.25|577.45|580.25|577.45|580.15|577.35|0
1631596470000|2021-09-14 05:14:30|580.44|577.64|580.63|577.83|580.63|577.83|580.44|577.64|0
1631596480000|2021-09-14 05:14:40|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596490000|2021-09-14 05:14:50|580.53|577.73|580.63|577.83|580.63|577.83|580.53|577.73|0
1631596500000|2021-09-14 05:15:00|580.44|577.64|580.25|577.45|580.44|577.64|580.25|577.45|0
1631596510000|2021-09-14 05:15:10|580.63|577.83|580.44|577.64|580.63|577.83|580.44|577.64|0
1631596530000|2021-09-14 05:15:30|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596560000|2021-09-14 05:16:00|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596600000|2021-09-14 05:16:40|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596610000|2021-09-14 05:16:50|580.44|577.64|580.63|577.83|580.63|577.83|580.44|577.64|0
1631596620000|2021-09-14 05:17:00|580.82|578.02|580.82|578.02|580.82|578.02|580.82|578.02|0
1631596640000|2021-09-14 05:17:20|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1631596650000|2021-09-14 05:17:30|580.44|577.64|580.63|577.83|580.63|577.83|580.44|577.64|0
1631596660000|2021-09-14 05:17:40|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596710000|2021-09-14 05:18:30|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596720000|2021-09-14 05:18:40|579.49|576.69|579.87|577.07|579.87|577.07|579.49|576.69|0
1631596740000|2021-09-14 05:19:00|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1631596750000|2021-09-14 05:19:10|579.87|577.07|579.49|576.69|579.87|577.07|579.49|576.69|0
1631596760000|2021-09-14 05:19:20|579.68|576.88|579.49|576.69|579.68|576.88|579.49|576.69|0
1631596800000|2021-09-14 05:20:00|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1631596810000|2021-09-14 05:20:10|580.06|577.26|580.25|577.45|580.25|577.45|580.06|577.26|0
1631596820000|2021-09-14 05:20:20|580.06|577.26|580.06|577.26|580.06|577.26|580.06|577.26|0
1631596840000|2021-09-14 05:20:40|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596850000|2021-09-14 05:20:50|580.44|577.64|580.44|577.64|580.44|577.64|580.44|577.64|0
1631596860000|2021-09-14 05:21:00|580.25|577.45|580.25|577.45|580.25|577.45|580.25|577.45|0
1631596960000|2021-09-14 05:22:40|581.01|578.21|581.01|578.21|581.2|578.4|581.01|578.21|0
1631596990000|2021-09-14 05:23:10|580.82|578.02|580.82|578.02|580.82|578.02|580.82|578.02|0
1631597030000|2021-09-14 05:23:50|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1631597070000|2021-09-14 05:24:30|581.2|578.4|581.58|578.78|581.58|578.78|581.2|578.4|0
1631597080000|2021-09-14 05:24:40|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631597090000|2021-09-14 05:24:50|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631597100000|2021-09-14 05:25:00|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631597110000|2021-09-14 05:25:10|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631597120000|2021-09-14 05:25:20|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631597130000|2021-09-14 05:25:30|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631597140000|2021-09-14 05:25:40|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631597150000|2021-09-14 05:25:50|582.15|579.35|582.34|579.54|582.34|579.54|582.15|579.35|0
1631597200000|2021-09-14 05:26:40|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1631597210000|2021-09-14 05:26:50|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631597240000|2021-09-14 05:27:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1631597260000|2021-09-14 05:27:40|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631597300000|2021-09-14 05:28:20|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631597310000|2021-09-14 05:28:30|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631597340000|2021-09-14 05:29:00|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631597360000|2021-09-14 05:29:20|581.77|578.97|581.77|578.97|581.96|579.16|581.77|578.97|0
1631597370000|2021-09-14 05:29:30|581.86|579.06|581.77|578.97|581.86|579.06|581.77|578.97|0
1631597390000|2021-09-14 05:29:50|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631597400000|2021-09-14 05:30:00|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631597420000|2021-09-14 05:30:20|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631597450000|2021-09-14 05:30:50|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1631597470000|2021-09-14 05:31:10|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1631597490000|2021-09-14 05:31:30|581.01|578.21|581.01|578.21|581.01|578.21|581.01|578.21|0
1631597500000|2021-09-14 05:31:40|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1631597520000|2021-09-14 05:32:00|580.82|578.02|581.01|578.21|581.01|578.21|580.82|578.02|0
1631597530000|2021-09-14 05:32:10|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631597540000|2021-09-14 05:32:20|580.63|577.83|580.43|577.63|580.63|577.83|580.43|577.63|0
1631597550000|2021-09-14 05:32:30|580.63|577.83|580.63|577.83|580.63|577.83|580.63|577.83|0
1631597560000|2021-09-14 05:32:40|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631597580000|2021-09-14 05:33:00|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631597590000|2021-09-14 05:33:10|580.62|577.82|580.43|577.63|580.62|577.82|580.43|577.63|0
1631597600000|2021-09-14 05:33:20|580.53|577.73|580.53|577.73|580.53|577.73|580.53|577.73|0
1631597610000|2021-09-14 05:33:30|580.43|577.63|580.24|577.44|580.43|577.63|580.05|577.25|0
1631597650000|2021-09-14 05:34:10|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631597670000|2021-09-14 05:34:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631597680000|2021-09-14 05:34:40|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631597710000|2021-09-14 05:35:10|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631597740000|2021-09-14 05:35:40|581.01|578.21|581|578.2|581.01|578.21|581|578.2|0
1631597820000|2021-09-14 05:37:00|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1631597840000|2021-09-14 05:37:20|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631597850000|2021-09-14 05:37:30|581|578.2|581|578.2|581|578.2|581|578.2|0
1631597860000|2021-09-14 05:37:40|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631597880000|2021-09-14 05:38:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1631597910000|2021-09-14 05:38:30|581.19|578.39|581|578.2|581.19|578.39|581|578.2|0
1631597950000|2021-09-14 05:39:10|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631597960000|2021-09-14 05:39:20|581|578.2|581|578.2|581|578.2|581|578.2|0
1631597980000|2021-09-14 05:39:40|581.19|578.39|581|578.2|581.19|578.39|581|578.2|0
1631597990000|2021-09-14 05:39:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631598000000|2021-09-14 05:40:00|581|578.2|581|578.2|581|578.2|581|578.2|0
1631598020000|2021-09-14 05:40:20|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631598030000|2021-09-14 05:40:30|581|578.2|581|578.2|581|578.2|581|578.2|0
1631598040000|2021-09-14 05:40:40|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598050000|2021-09-14 05:40:50|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598120000|2021-09-14 05:42:00|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598130000|2021-09-14 05:42:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598150000|2021-09-14 05:42:30|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598160000|2021-09-14 05:42:40|580.81|578.01|580.62|577.82|580.81|578.01|580.62|577.82|0
1631598180000|2021-09-14 05:43:00|580.43|577.63|580.05|577.25|580.43|577.63|580.05|577.25|0
1631598190000|2021-09-14 05:43:10|580.24|577.44|580.24|577.44|580.24|577.44|580.05|577.25|0
1631598200000|2021-09-14 05:43:20|580.05|577.25|579.86|577.06|580.05|577.25|579.86|577.06|0
1631598210000|2021-09-14 05:43:30|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1631598230000|2021-09-14 05:43:50|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1631598240000|2021-09-14 05:44:00|579.67|576.87|579.67|576.87|579.67|576.87|579.48|576.68|0
1631598250000|2021-09-14 05:44:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1631598280000|2021-09-14 05:44:40|579.67|576.87|579.67|576.87|579.67|576.87|579.67|576.87|0
1631598290000|2021-09-14 05:44:50|579.86|577.06|580.05|577.25|580.05|577.25|579.86|577.06|0
1631598300000|2021-09-14 05:45:00|579.86|577.06|580.05|577.25|580.05|577.25|579.86|577.06|0
1631598320000|2021-09-14 05:45:20|580.24|577.44|580.43|577.63|580.43|577.63|580.24|577.44|0
1631598330000|2021-09-14 05:45:30|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598350000|2021-09-14 05:45:50|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598360000|2021-09-14 05:46:00|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598370000|2021-09-14 05:46:10|580.43|577.63|580.62|577.82|580.62|577.82|580.43|577.63|0
1631598390000|2021-09-14 05:46:30|580.43|577.63|580.62|577.82|580.62|577.82|580.43|577.63|0
1631598420000|2021-09-14 05:47:00|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598430000|2021-09-14 05:47:10|581|578.2|581|578.2|581|578.2|581|578.2|0
1631598440000|2021-09-14 05:47:20|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598470000|2021-09-14 05:47:50|580.62|577.82|580.71|577.91|580.71|577.91|580.62|577.82|0
1631598480000|2021-09-14 05:48:00|580.81|578.01|580.62|577.82|580.81|578.01|580.62|577.82|0
1631598490000|2021-09-14 05:48:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598530000|2021-09-14 05:48:50|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598540000|2021-09-14 05:49:00|580.43|577.63|580.62|577.82|580.62|577.82|580.43|577.63|0
1631598560000|2021-09-14 05:49:20|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631598570000|2021-09-14 05:49:30|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598580000|2021-09-14 05:49:40|580.81|578.01|581|578.2|581|578.2|580.81|578.01|0
1631598610000|2021-09-14 05:50:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598660000|2021-09-14 05:51:00|581|578.2|581|578.2|581|578.2|580.81|578.01|0
1631598670000|2021-09-14 05:51:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598690000|2021-09-14 05:51:30|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598710000|2021-09-14 05:51:50|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631598720000|2021-09-14 05:52:00|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598730000|2021-09-14 05:52:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598760000|2021-09-14 05:52:40|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598780000|2021-09-14 05:53:00|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1631598790000|2021-09-14 05:53:10|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1631598800000|2021-09-14 05:53:20|580.43|577.63|580.43|577.63|580.43|577.63|580.43|577.63|0
1631598810000|2021-09-14 05:53:30|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1631598820000|2021-09-14 05:53:40|580.23|577.43|580.33|577.53|580.33|577.53|580.23|577.43|0
1631598830000|2021-09-14 05:53:50|580.42|577.62|580.23|577.43|580.42|577.62|580.23|577.43|0
1631598850000|2021-09-14 05:54:10|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631598860000|2021-09-14 05:54:20|579.85|577.05|580.04|577.24|580.04|577.24|579.85|577.05|0
1631598870000|2021-09-14 05:54:30|580.23|577.43|580.04|577.24|580.23|577.43|580.04|577.24|0
1631598880000|2021-09-14 05:54:40|580.23|577.43|580.04|577.24|580.23|577.43|580.04|577.24|0
1631598900000|2021-09-14 05:55:00|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631598920000|2021-09-14 05:55:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631598930000|2021-09-14 05:55:30|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631598960000|2021-09-14 05:56:00|580.04|577.24|580.23|577.43|580.23|577.43|580.04|577.24|0
1631598970000|2021-09-14 05:56:10|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631598980000|2021-09-14 05:56:20|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631598990000|2021-09-14 05:56:30|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631599000000|2021-09-14 05:56:40|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631599010000|2021-09-14 05:56:50|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631599020000|2021-09-14 05:57:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1631599060000|2021-09-14 05:57:40|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631599070000|2021-09-14 05:57:50|579.85|577.05|579.66|576.86|579.85|577.05|579.66|576.86|0
1631599080000|2021-09-14 05:58:00|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631599100000|2021-09-14 05:58:20|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631599110000|2021-09-14 05:58:30|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631599120000|2021-09-14 05:58:40|580.04|577.24|579.85|577.05|580.04|577.24|579.85|577.05|0
1631599130000|2021-09-14 05:58:50|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1631599140000|2021-09-14 05:59:00|579.85|577.05|580.04|577.24|580.04|577.24|579.85|577.05|0
1631599150000|2021-09-14 05:59:10|579.85|577.05|579.85|577.05|580.04|577.24|579.85|577.05|0
1631599170000|2021-09-14 05:59:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631599180000|2021-09-14 05:59:40|579.85|577.05|579.85|577.05|579.85|577.05|579.85|577.05|0
1631599190000|2021-09-14 05:59:50|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631599200000|2021-09-14 06:00:00|579.28|576.48|579.28|576.48|579.28|576.48|579.28|576.48|0
1631599210000|2021-09-14 06:00:10|579.47|576.67|579.85|577.05|579.85|577.05|579.47|576.67|0
1631599220000|2021-09-14 06:00:20|580.04|577.24|579.85|577.05|580.04|577.24|579.85|577.05|0
1631599230000|2021-09-14 06:00:30|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631599240000|2021-09-14 06:00:40|579.56|576.76|579.09|576.29|579.56|576.76|579.09|576.29|0
1631599250000|2021-09-14 06:00:50|579.28|576.48|579.47|576.67|579.47|576.67|579.28|576.48|0
1631599270000|2021-09-14 06:01:10|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1631599280000|2021-09-14 06:01:20|579.47|576.67|579.09|576.29|579.47|576.67|579.09|576.29|0
1631599290000|2021-09-14 06:01:30|578.52|575.72|579.09|576.29|579.09|576.29|578.52|575.72|0
1631599300000|2021-09-14 06:01:40|578.9|576.1|578.9|576.1|578.9|576.1|578.9|576.1|0
1631599310000|2021-09-14 06:01:50|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1631599320000|2021-09-14 06:02:00|579.2|576.4|579.2|576.4|579.2|576.4|579.01|576.21|0
1631599330000|2021-09-14 06:02:10|579.39|576.59|579.58|576.78|579.58|576.78|579.39|576.59|0
1631599340000|2021-09-14 06:02:20|579.39|576.59|579.2|576.4|579.39|576.59|579.2|576.4|0
1631599350000|2021-09-14 06:02:30|579.01|576.21|579.01|576.21|579.2|576.4|579.01|576.21|0
1631599370000|2021-09-14 06:02:50|579.2|576.4|579.2|576.4|579.2|576.4|579.2|576.4|0
1631599380000|2021-09-14 06:03:00|579.01|576.21|579.01|576.21|579.01|576.21|579.01|576.21|0
1631599390000|2021-09-14 06:03:10|578.82|576.02|578.63|575.83|578.82|576.02|578.63|575.83|0
1631599400000|2021-09-14 06:03:20|578.82|576.02|578.82|576.02|578.82|576.02|578.82|576.02|0
1631599420000|2021-09-14 06:03:40|578.63|575.83|578.63|575.83|578.82|576.02|578.63|575.83|0
1631599440000|2021-09-14 06:04:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631599450000|2021-09-14 06:04:10|578.44|575.64|578.25|575.45|578.44|575.64|578.25|575.45|0
1631599460000|2021-09-14 06:04:20|578.06|575.26|577.87|575.07|578.06|575.26|577.87|575.07|0
1631599470000|2021-09-14 06:04:30|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631599480000|2021-09-14 06:04:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631599490000|2021-09-14 06:04:50|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631599500000|2021-09-14 06:05:00|577.87|575.07|577.49|574.69|577.87|575.07|577.49|574.69|0
1631599510000|2021-09-14 06:05:10|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631599520000|2021-09-14 06:05:20|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1631599530000|2021-09-14 06:05:30|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631599540000|2021-09-14 06:05:40|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631599550000|2021-09-14 06:05:50|578.06|575.26|577.87|575.07|578.06|575.26|577.87|575.07|0
1631599560000|2021-09-14 06:06:00|577.68|574.88|577.49|574.69|577.87|575.07|577.49|574.69|0
1631599570000|2021-09-14 06:06:10|577.3|574.5|577.49|574.69|577.49|574.69|577.3|574.5|0
1631599580000|2021-09-14 06:06:20|577.68|574.88|577.87|575.07|577.87|575.07|577.68|574.88|0
1631599590000|2021-09-14 06:06:30|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631599600000|2021-09-14 06:06:40|578.25|575.45|578.06|575.26|578.25|575.45|578.06|575.26|0
1631599610000|2021-09-14 06:06:50|577.87|575.07|577.67|574.87|577.87|575.07|577.67|574.87|0
1631599620000|2021-09-14 06:07:00|577.87|575.07|577.67|574.87|577.87|575.07|577.67|574.87|0
1631599630000|2021-09-14 06:07:10|577.48|574.68|577.86|575.06|577.86|575.06|577.48|574.68|0
1631599640000|2021-09-14 06:07:20|577.67|574.87|577.86|575.06|577.86|575.06|577.67|574.87|0
1631599650000|2021-09-14 06:07:30|577.67|574.87|577.86|575.06|577.86|575.06|577.67|574.87|0
1631599660000|2021-09-14 06:07:40|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631599690000|2021-09-14 06:08:10|578.15|575.35|578.24|575.44|578.24|575.44|578.15|575.35|0
1631599700000|2021-09-14 06:08:20|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631599710000|2021-09-14 06:08:30|578.24|575.44|578.05|575.25|578.24|575.44|578.05|575.25|0
1631599720000|2021-09-14 06:08:40|577.86|575.06|577.86|575.06|578.05|575.25|577.86|575.06|0
1631599730000|2021-09-14 06:08:50|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631599740000|2021-09-14 06:09:00|578.43|575.63|578.43|575.63|578.43|575.63|578.24|575.44|0
1631599750000|2021-09-14 06:09:10|578.24|575.44|578.62|575.82|578.82|576.02|578.24|575.44|0
1631599760000|2021-09-14 06:09:20|578.81|576.01|578.62|575.82|578.81|576.01|578.62|575.82|0
1631599770000|2021-09-14 06:09:30|578.43|575.63|578.43|575.63|578.62|575.82|578.43|575.63|0
1631599780000|2021-09-14 06:09:40|578.62|575.82|578.43|575.63|578.62|575.82|578.43|575.63|0
1631599790000|2021-09-14 06:09:50|578.62|575.82|578.43|575.63|578.62|575.82|578.43|575.63|0
1631599800000|2021-09-14 06:10:00|578.24|575.44|578.05|575.25|578.24|575.44|578.05|575.25|0
1631599810000|2021-09-14 06:10:10|577.86|575.06|577.67|574.87|577.86|575.06|577.67|574.87|0
1631599820000|2021-09-14 06:10:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631599830000|2021-09-14 06:10:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1631599840000|2021-09-14 06:10:40|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631599850000|2021-09-14 06:10:50|577.67|574.87|577.86|575.06|577.86|575.06|577.67|574.87|0
1631599860000|2021-09-14 06:11:00|577.67|574.87|577.48|574.68|577.67|574.87|577.48|574.68|0
1631599870000|2021-09-14 06:11:10|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1631599880000|2021-09-14 06:11:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631599890000|2021-09-14 06:11:30|577.67|574.87|577.67|574.87|577.67|574.87|577.48|574.68|0
1631599900000|2021-09-14 06:11:40|577.48|574.68|577.67|574.87|577.67|574.87|577.48|574.68|0
1631599910000|2021-09-14 06:11:50|577.57|574.77|577.67|574.87|577.67|574.87|577.57|574.77|0
1631599920000|2021-09-14 06:12:00|577.86|575.06|577.1|574.3|577.86|575.06|577.1|574.3|0
1631599930000|2021-09-14 06:12:10|577.48|574.68|577.29|574.49|577.48|574.68|577.29|574.49|0
1631599950000|2021-09-14 06:12:30|576.91|574.11|576.91|574.11|577.1|574.3|576.91|574.11|0
1631599960000|2021-09-14 06:12:40|577.1|574.3|577.29|574.49|577.29|574.49|577.1|574.3|0
1631599970000|2021-09-14 06:12:50|576.72|573.92|577.1|574.3|577.1|574.3|576.72|573.92|0
1631599980000|2021-09-14 06:13:00|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1631599990000|2021-09-14 06:13:10|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1631600010000|2021-09-14 06:13:30|576.91|574.11|577.1|574.3|577.1|574.3|576.91|574.11|0
1631600020000|2021-09-14 06:13:40|577.29|574.49|577.38|574.58|577.48|574.68|577.29|574.49|0
1631600030000|2021-09-14 06:13:50|577.48|574.68|577.1|574.3|577.48|574.68|577.1|574.3|0
1631600040000|2021-09-14 06:14:00|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1631600050000|2021-09-14 06:14:10|577.1|574.3|577.29|574.49|577.29|574.49|577.1|574.3|0
1631600060000|2021-09-14 06:14:20|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1631600080000|2021-09-14 06:14:40|577.29|574.49|577.1|574.3|577.29|574.49|577.1|574.3|0
1631600090000|2021-09-14 06:14:50|576.91|574.11|576.91|574.11|577.1|574.3|576.91|574.11|0
1631600100000|2021-09-14 06:15:00|576.72|573.92|576.72|573.92|576.72|573.92|576.72|573.92|0
1631600130000|2021-09-14 06:15:30|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1631600140000|2021-09-14 06:15:40|577.1|574.3|577.1|574.3|577.1|574.3|576.91|574.11|0
1631600150000|2021-09-14 06:15:50|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1631600160000|2021-09-14 06:16:00|576.72|573.92|576.91|574.11|576.91|574.11|576.72|573.92|0
1631600190000|2021-09-14 06:16:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1631600200000|2021-09-14 06:16:40|577.29|574.49|577.29|574.49|577.29|574.49|577.1|574.3|0
1631600210000|2021-09-14 06:16:50|577.1|574.3|577.1|574.3|577.29|574.49|577.1|574.3|0
1631600240000|2021-09-14 06:17:20|576.91|574.11|577.1|574.3|577.1|574.3|576.91|574.11|0
1631600250000|2021-09-14 06:17:30|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1631600270000|2021-09-14 06:17:50|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1631600300000|2021-09-14 06:18:20|577.48|574.68|577.48|574.68|577.48|574.68|577.48|574.68|0
1631600310000|2021-09-14 06:18:30|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1631600320000|2021-09-14 06:18:40|577.86|575.06|578.05|575.25|578.05|575.25|577.86|575.06|0
1631600330000|2021-09-14 06:18:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631600340000|2021-09-14 06:19:00|577.95|575.15|577.86|575.06|578.05|575.25|577.86|575.06|0
1631600350000|2021-09-14 06:19:10|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631600360000|2021-09-14 06:19:20|578.43|575.63|578.24|575.44|578.43|575.63|578.24|575.44|0
1631600370000|2021-09-14 06:19:30|578.43|575.63|578.24|575.44|578.43|575.63|578.24|575.44|0
1631600380000|2021-09-14 06:19:40|578.05|575.25|578.24|575.44|578.24|575.44|578.05|575.25|0
1631600390000|2021-09-14 06:19:50|578.05|575.25|578.05|575.25|578.24|575.44|578.05|575.25|0
1631600400000|2021-09-14 06:20:00|578.24|575.44|578.05|575.25|578.24|575.44|578.05|575.25|0
1631600410000|2021-09-14 06:20:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631600420000|2021-09-14 06:20:20|578.05|575.25|578.05|575.25|578.05|575.25|577.95|575.15|0
1631600430000|2021-09-14 06:20:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631600450000|2021-09-14 06:20:50|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631600460000|2021-09-14 06:21:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1631600470000|2021-09-14 06:21:10|578.33|575.53|578.24|575.44|578.33|575.53|578.24|575.44|0
1631600480000|2021-09-14 06:21:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631600490000|2021-09-14 06:21:30|578.62|575.82|578.81|576.01|578.81|576.01|578.43|575.63|0
1631600500000|2021-09-14 06:21:40|579|576.2|578.81|576.01|579|576.2|578.81|576.01|0
1631600510000|2021-09-14 06:21:50|579|576.2|579|576.2|579|576.2|579|576.2|0
1631600570000|2021-09-14 06:22:50|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631600580000|2021-09-14 06:23:00|579|576.2|579|576.2|579|576.2|579|576.2|0
1631600600000|2021-09-14 06:23:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631600610000|2021-09-14 06:23:30|579.38|576.58|579.57|576.77|579.57|576.77|579.38|576.58|0
1631600620000|2021-09-14 06:23:40|579.76|576.96|579.57|576.77|579.76|576.96|579.57|576.77|0
1631600630000|2021-09-14 06:23:50|579.38|576.58|579.57|576.77|579.57|576.77|579.38|576.58|0
1631600640000|2021-09-14 06:24:00|579.76|576.96|579.57|576.77|579.76|576.96|579.57|576.77|0
1631600650000|2021-09-14 06:24:10|579.38|576.58|579.57|576.77|579.57|576.77|579.38|576.58|0
1631600660000|2021-09-14 06:24:20|579.76|576.96|579.76|576.96|579.76|576.96|579.76|576.96|0
1631600680000|2021-09-14 06:24:40|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1631600720000|2021-09-14 06:25:20|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1631600730000|2021-09-14 06:25:30|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631600760000|2021-09-14 06:26:00|579|576.2|579.19|576.39|579.19|576.39|579|576.2|0
1631600790000|2021-09-14 06:26:30|579.28|576.48|579.57|576.77|579.57|576.77|579.28|576.48|0
1631600800000|2021-09-14 06:26:40|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1631600810000|2021-09-14 06:26:50|579.57|576.77|579.47|576.67|579.57|576.77|579.38|576.58|0
1631600820000|2021-09-14 06:27:00|579.38|576.58|579.19|576.39|579.57|576.77|579|576.2|0
1631600830000|2021-09-14 06:27:10|579.38|576.58|579.19|576.39|579.38|576.58|579.19|576.39|0
1631600840000|2021-09-14 06:27:20|579|576.2|579|576.2|579.19|576.39|579|576.2|0
1631600860000|2021-09-14 06:27:40|578.9|576.1|578.9|576.1|578.9|576.1|578.9|576.1|0
1631600870000|2021-09-14 06:27:50|579|576.2|578.81|576.01|579|576.2|578.81|576.01|0
1631600890000|2021-09-14 06:28:10|579|576.2|579|576.2|579|576.2|579|576.2|0
1631600900000|2021-09-14 06:28:20|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1631600910000|2021-09-14 06:28:30|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631600930000|2021-09-14 06:28:50|578.62|575.82|579|576.2|579|576.2|578.62|575.82|0
1631600940000|2021-09-14 06:29:00|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631600950000|2021-09-14 06:29:10|579|576.2|579.19|576.39|579.19|576.39|579|576.2|0
1631600960000|2021-09-14 06:29:20|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1631600970000|2021-09-14 06:29:30|579.57|576.77|579.57|576.77|579.57|576.77|579.47|576.67|0
1631600980000|2021-09-14 06:29:40|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631600990000|2021-09-14 06:29:50|579.38|576.58|579.38|576.58|579.57|576.77|579.38|576.58|0
1631601000000|2021-09-14 06:30:00|579.19|576.39|579.38|576.58|579.38|576.58|579.19|576.39|0
1631601010000|2021-09-14 06:30:10|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631601020000|2021-09-14 06:30:20|579.38|576.58|579|576.2|579.38|576.58|579|576.2|0
1631601040000|2021-09-14 06:30:40|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1631601050000|2021-09-14 06:30:50|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631601080000|2021-09-14 06:31:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631601160000|2021-09-14 06:32:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631601170000|2021-09-14 06:32:50|578.52|575.72|578.61|575.81|578.61|575.81|578.52|575.72|0
1631601180000|2021-09-14 06:33:00|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631601200000|2021-09-14 06:33:20|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1631601280000|2021-09-14 06:34:40|578.61|575.81|578.8|576|578.8|576|578.61|575.81|0
1631601290000|2021-09-14 06:34:50|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631601320000|2021-09-14 06:35:20|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631601330000|2021-09-14 06:35:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631601340000|2021-09-14 06:35:40|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631601350000|2021-09-14 06:35:50|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631601360000|2021-09-14 06:36:00|577.75|574.95|577.47|574.67|577.75|574.95|577.47|574.67|0
1631601370000|2021-09-14 06:36:10|577.37|574.57|577.47|574.67|577.47|574.67|577.37|574.57|0
1631601380000|2021-09-14 06:36:20|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1631601390000|2021-09-14 06:36:30|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1631601410000|2021-09-14 06:36:50|577.28|574.48|577.47|574.67|577.47|574.67|577.28|574.48|0
1631601420000|2021-09-14 06:37:00|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631601430000|2021-09-14 06:37:10|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1631601440000|2021-09-14 06:37:20|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1631601450000|2021-09-14 06:37:30|577.28|574.48|577.28|574.48|577.28|574.48|577.28|574.48|0
1631601460000|2021-09-14 06:37:40|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1631601490000|2021-09-14 06:38:10|577.28|574.48|577.28|574.48|577.28|574.48|577.09|574.29|0
1631601530000|2021-09-14 06:38:50|577.09|574.29|577.09|574.29|577.28|574.48|577.09|574.29|0
1631601540000|2021-09-14 06:39:00|577.28|574.48|577.28|574.48|577.28|574.48|577.09|574.29|0
1631601550000|2021-09-14 06:39:10|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1631601560000|2021-09-14 06:39:20|577.28|574.48|577.09|574.29|577.28|574.48|577.09|574.29|0
1631601580000|2021-09-14 06:39:40|576.9|574.1|576.52|573.72|576.9|574.1|576.52|573.72|0
1631601600000|2021-09-14 06:40:00|576.14|573.34|576.33|573.53|576.52|573.72|576.14|573.34|0
1631601610000|2021-09-14 06:40:10|576.23|573.43|576.33|573.53|576.33|573.53|576.23|573.43|0
1631601620000|2021-09-14 06:40:20|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1631601640000|2021-09-14 06:40:40|576.33|573.53|576.14|573.34|576.33|573.53|576.14|573.34|0
1631601650000|2021-09-14 06:40:50|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1631601660000|2021-09-14 06:41:00|575.95|573.15|575.76|572.96|575.95|573.15|575.76|572.96|0
1631601680000|2021-09-14 06:41:20|575.57|572.77|575.57|572.77|575.76|572.96|575.57|572.77|0
1631601690000|2021-09-14 06:41:30|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1631601720000|2021-09-14 06:42:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631601730000|2021-09-14 06:42:10|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1631601740000|2021-09-14 06:42:20|575.95|573.15|575.76|572.96|575.95|573.15|575.76|572.96|0
1631601750000|2021-09-14 06:42:30|575.95|573.15|575.76|572.96|575.95|573.15|575.76|572.96|0
1631601780000|2021-09-14 06:43:00|575.38|572.58|575.57|572.77|575.57|572.77|575.38|572.58|0
1631601790000|2021-09-14 06:43:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1631601800000|2021-09-14 06:43:20|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631601810000|2021-09-14 06:43:30|576.14|573.34|575.95|573.15|576.14|573.34|575.95|573.15|0
1631601820000|2021-09-14 06:43:40|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1631601830000|2021-09-14 06:43:50|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631601840000|2021-09-14 06:44:00|575.85|573.05|575.38|572.58|575.85|573.05|575.38|572.58|0
1631601870000|2021-09-14 06:44:30|575.47|572.67|575.57|572.77|575.57|572.77|575.47|572.67|0
1631601880000|2021-09-14 06:44:40|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1631601890000|2021-09-14 06:44:50|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1631601900000|2021-09-14 06:45:00|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1631601920000|2021-09-14 06:45:20|575.76|572.96|575.95|573.15|575.95|573.15|575.76|572.96|0
1631601930000|2021-09-14 06:45:30|576.14|573.34|576.14|573.34|576.14|573.34|575.95|573.15|0
1631601950000|2021-09-14 06:45:50|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631601960000|2021-09-14 06:46:00|576.14|573.34|576.52|573.72|576.52|573.72|576.14|573.34|0
1631601970000|2021-09-14 06:46:10|576.42|573.62|576.52|573.72|576.52|573.72|576.42|573.62|0
1631601980000|2021-09-14 06:46:20|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1631601990000|2021-09-14 06:46:30|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1631602020000|2021-09-14 06:47:00|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1631602030000|2021-09-14 06:47:10|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1631602040000|2021-09-14 06:47:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1631602050000|2021-09-14 06:47:30|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1631602060000|2021-09-14 06:47:40|576.71|573.91|576.33|573.53|576.71|573.91|576.33|573.53|0
1631602070000|2021-09-14 06:47:50|576.52|573.72|576.9|574.1|576.9|574.1|576.52|573.72|0
1631602080000|2021-09-14 06:48:00|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1631602090000|2021-09-14 06:48:10|576.99|574.19|576.9|574.1|577.09|574.29|576.9|574.1|0
1631602100000|2021-09-14 06:48:20|577.09|574.29|576.99|574.19|577.09|574.29|576.9|574.1|0
1631602110000|2021-09-14 06:48:30|577.09|574.29|577.09|574.29|577.09|574.29|576.99|574.19|0
1631602120000|2021-09-14 06:48:40|576.9|574.1|577.09|574.29|577.09|574.29|576.9|574.1|0
1631602130000|2021-09-14 06:48:50|576.99|574.19|576.9|574.1|576.99|574.19|576.9|574.1|0
1631602140000|2021-09-14 06:49:00|576.71|573.91|576.9|574.1|576.9|574.1|576.71|573.91|0
1631602150000|2021-09-14 06:49:10|576.8|574|576.71|573.91|576.8|574|576.71|573.91|0
1631602160000|2021-09-14 06:49:20|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1631602190000|2021-09-14 06:49:50|576.71|573.91|576.33|573.53|576.71|573.91|576.33|573.53|0
1631602200000|2021-09-14 06:50:00|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1631602210000|2021-09-14 06:50:10|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1631602220000|2021-09-14 06:50:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1631602230000|2021-09-14 06:50:30|576.14|573.34|576.32|573.52|576.32|573.52|576.14|573.34|0
1631602250000|2021-09-14 06:50:50|576.13|573.33|576.32|573.52|576.32|573.52|576.13|573.33|0
1631602260000|2021-09-14 06:51:00|576.23|573.43|576.13|573.33|576.23|573.43|576.13|573.33|0
1631602270000|2021-09-14 06:51:10|576.23|573.43|576.13|573.33|576.32|573.52|576.13|573.33|0
1631602280000|2021-09-14 06:51:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631602290000|2021-09-14 06:51:30|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631602300000|2021-09-14 06:51:40|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631602320000|2021-09-14 06:52:00|576.13|573.33|576.13|573.33|576.13|573.33|575.94|573.14|0
1631602330000|2021-09-14 06:52:10|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631602340000|2021-09-14 06:52:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631602350000|2021-09-14 06:52:30|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631602360000|2021-09-14 06:52:40|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631602370000|2021-09-14 06:52:50|575.85|573.05|575.56|572.76|575.85|573.05|575.56|572.76|0
1631602380000|2021-09-14 06:53:00|575.47|572.67|575.18|572.38|575.47|572.67|575.18|572.38|0
1631602400000|2021-09-14 06:53:20|575.28|572.48|575.18|572.38|575.28|572.48|575.18|572.38|0
1631602410000|2021-09-14 06:53:30|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631602420000|2021-09-14 06:53:40|575.18|572.38|575.37|572.57|575.37|572.57|575.18|572.38|0
1631602440000|2021-09-14 06:54:00|575.47|572.67|575.37|572.57|575.47|572.67|575.37|572.57|0
1631602450000|2021-09-14 06:54:10|575.47|572.67|575.37|572.57|575.47|572.67|575.37|572.57|0
1631602500000|2021-09-14 06:55:00|575.18|572.38|574.99|572.19|575.18|572.38|574.99|572.19|0
1631602520000|2021-09-14 06:55:20|574.8|572|574.99|572.19|574.99|572.19|574.8|572|0
1631602530000|2021-09-14 06:55:30|575.18|572.38|574.99|572.19|575.18|572.38|574.99|572.19|0
1631602540000|2021-09-14 06:55:40|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1631602550000|2021-09-14 06:55:50|574.99|572.19|574.8|572|574.99|572.19|574.8|572|0
1631602560000|2021-09-14 06:56:00|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631602570000|2021-09-14 06:56:10|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631602590000|2021-09-14 06:56:30|574.61|571.81|574.42|571.62|574.61|571.81|574.42|571.62|0
1631602600000|2021-09-14 06:56:40|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631602650000|2021-09-14 06:57:30|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631602660000|2021-09-14 06:57:40|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631602690000|2021-09-14 06:58:10|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631602710000|2021-09-14 06:58:30|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631602730000|2021-09-14 06:58:50|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631602770000|2021-09-14 06:59:30|574.61|571.81|574.42|571.62|574.61|571.81|574.42|571.62|0
1631602790000|2021-09-14 06:59:50|574.04|571.24|574.04|571.24|574.04|571.24|573.85|571.05|0
1631602800000|2021-09-14 07:00:00|573.85|571.05|574.61|571.81|574.61|571.81|573.85|571.05|0
1631602810000|2021-09-14 07:00:10|574.42|571.62|574.8|572|574.8|572|574.42|571.62|0
1631602820000|2021-09-14 07:00:20|574.99|572.19|575.56|572.76|575.56|572.76|574.99|572.19|0
1631602830000|2021-09-14 07:00:30|575.75|572.95|574.99|572.19|575.75|572.95|574.99|572.19|0
1631602840000|2021-09-14 07:00:40|575.18|572.38|575.18|572.38|575.37|572.57|575.18|572.38|0
1631602850000|2021-09-14 07:00:50|574.99|572.19|575.18|572.38|575.18|572.38|574.99|572.19|0
1631602860000|2021-09-14 07:01:00|575.08|572.28|575.56|572.76|575.56|572.76|575.08|572.28|0
1631602870000|2021-09-14 07:01:10|575.37|572.57|575.18|572.38|575.37|572.57|575.18|572.38|0
1631602880000|2021-09-14 07:01:20|575.37|572.57|575.75|572.95|575.75|572.95|575.37|572.57|0
1631602890000|2021-09-14 07:01:30|575.56|572.76|575.37|572.57|575.56|572.76|575.37|572.57|0
1631602900000|2021-09-14 07:01:40|575.56|572.76|575.37|572.57|575.56|572.76|575.37|572.57|0
1631602910000|2021-09-14 07:01:50|575.56|572.76|575.37|572.57|575.56|572.76|575.37|572.57|0
1631602920000|2021-09-14 07:02:00|575.18|572.38|574.61|571.81|575.18|572.38|574.61|571.81|0
1631602930000|2021-09-14 07:02:10|574.42|571.62|574.42|571.62|574.42|571.62|574.23|571.43|0
1631602940000|2021-09-14 07:02:20|574.23|571.43|574.04|571.24|574.42|571.62|574.04|571.24|0
1631602950000|2021-09-14 07:02:30|574.23|571.43|574.04|571.24|574.42|571.62|574.04|571.24|0
1631602960000|2021-09-14 07:02:40|574.42|571.62|574.23|571.43|574.42|571.62|574.04|571.24|0
1631602970000|2021-09-14 07:02:50|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631602980000|2021-09-14 07:03:00|574.23|571.43|574.04|571.24|574.42|571.62|574.04|571.24|0
1631602990000|2021-09-14 07:03:10|573.85|571.05|573.28|570.48|573.85|571.05|573.28|570.48|0
1631603000000|2021-09-14 07:03:20|573.47|570.67|573.09|570.29|573.47|570.67|573.09|570.29|0
1631603010000|2021-09-14 07:03:30|573.28|570.48|573.09|570.29|573.28|570.48|573.09|570.29|0
1631603020000|2021-09-14 07:03:40|573.18|570.38|573.28|570.48|573.28|570.48|573.18|570.38|0
1631603030000|2021-09-14 07:03:50|573.66|570.86|573.28|570.48|573.66|570.86|573.28|570.48|0
1631603040000|2021-09-14 07:04:00|573.47|570.67|574.23|571.43|574.23|571.43|573.47|570.67|0
1631603050000|2021-09-14 07:04:10|574.04|571.24|574.23|571.43|574.23|571.43|573.85|571.05|0
1631603060000|2021-09-14 07:04:20|574.04|571.24|574.23|571.43|574.23|571.43|574.04|571.24|0
1631603080000|2021-09-14 07:04:40|574.61|571.81|574.42|571.62|574.61|571.81|574.42|571.62|0
1631603090000|2021-09-14 07:04:50|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631603100000|2021-09-14 07:05:00|574.22|571.82|574.22|571.82|574.22|571.82|574.03|571.63|0
1631603110000|2021-09-14 07:05:10|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1631603120000|2021-09-14 07:05:20|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1631603130000|2021-09-14 07:05:30|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1631603140000|2021-09-14 07:05:40|574.98|572.58|574.88|572.48|574.98|572.58|574.79|572.39|0
1631603150000|2021-09-14 07:05:50|574.79|572.39|574.98|572.58|574.98|572.58|574.79|572.39|0
1631603160000|2021-09-14 07:06:00|574.79|572.39|574.98|572.58|574.98|572.58|574.79|572.39|0
1631603170000|2021-09-14 07:06:10|575.17|572.77|575.36|572.96|575.55|573.15|575.17|572.77|0
1631603180000|2021-09-14 07:06:20|575.17|572.77|574.98|572.58|575.17|572.77|574.98|572.58|0
1631603190000|2021-09-14 07:06:30|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631603200000|2021-09-14 07:06:40|574.22|571.82|574.41|572.01|574.41|572.01|574.22|571.82|0
1631603210000|2021-09-14 07:06:50|574.6|572.2|574.6|572.2|574.79|572.39|574.6|572.2|0
1631603220000|2021-09-14 07:07:00|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1631603230000|2021-09-14 07:07:10|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1631603240000|2021-09-14 07:07:20|574.03|571.63|574.22|571.82|574.22|571.82|574.03|571.63|0
1631603250000|2021-09-14 07:07:30|574.03|571.63|574.6|572.2|574.69|572.29|574.03|571.63|0
1631603260000|2021-09-14 07:07:40|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1631603270000|2021-09-14 07:07:50|574.79|572.39|574.6|572.2|574.79|572.39|574.6|572.2|0
1631603280000|2021-09-14 07:08:00|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1631603290000|2021-09-14 07:08:10|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1631603300000|2021-09-14 07:08:20|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1631603310000|2021-09-14 07:08:30|574.6|572.2|574.6|572.2|574.79|572.39|574.6|572.2|0
1631603320000|2021-09-14 07:08:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1631603330000|2021-09-14 07:08:50|575.17|572.77|575.74|573.34|575.74|573.34|575.17|572.77|0
1631603340000|2021-09-14 07:09:00|575.55|573.15|575.55|573.15|575.64|573.24|575.55|573.15|0
1631603350000|2021-09-14 07:09:10|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1631603360000|2021-09-14 07:09:20|575.74|573.34|575.93|573.53|575.93|573.53|575.74|573.34|0
1631603370000|2021-09-14 07:09:30|575.74|573.34|575.74|573.34|575.93|573.53|575.74|573.34|0
1631603380000|2021-09-14 07:09:40|575.93|573.53|575.93|573.53|575.93|573.53|575.93|573.53|0
1631603390000|2021-09-14 07:09:50|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1631603400000|2021-09-14 07:10:00|576.31|573.91|576.5|574.1|576.69|574.29|576.31|573.91|0
1631603410000|2021-09-14 07:10:10|576.31|573.91|576.12|573.72|576.31|573.91|576.12|573.72|0
1631603420000|2021-09-14 07:10:20|576.31|573.91|576.12|573.72|576.31|573.91|576.12|573.72|0
1631603430000|2021-09-14 07:10:30|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1631603440000|2021-09-14 07:10:40|576.12|573.72|576.31|573.91|576.31|573.91|576.12|573.72|0
1631603450000|2021-09-14 07:10:50|576.12|573.72|575.74|573.34|576.12|573.72|575.74|573.34|0
1631603460000|2021-09-14 07:11:00|575.93|573.53|575.93|573.53|575.93|573.53|575.74|573.34|0
1631603470000|2021-09-14 07:11:10|575.74|573.34|576.31|573.91|576.31|573.91|575.74|573.34|0
1631603480000|2021-09-14 07:11:20|576.12|573.72|576.12|573.72|576.12|573.72|576.12|573.72|0
1631603500000|2021-09-14 07:11:40|575.93|573.53|576.12|573.72|576.12|573.72|575.93|573.53|0
1631603510000|2021-09-14 07:11:50|575.93|573.53|575.36|572.96|575.93|573.53|575.36|572.96|0
1631603520000|2021-09-14 07:12:00|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1631603530000|2021-09-14 07:12:10|575.26|572.86|575.36|572.96|575.36|572.96|575.26|572.86|0
1631603540000|2021-09-14 07:12:20|575.17|572.77|575.36|572.96|575.36|572.96|575.17|572.77|0
1631603550000|2021-09-14 07:12:30|575.26|572.86|575.17|572.77|575.26|572.86|575.17|572.77|0
1631603560000|2021-09-14 07:12:40|575.36|572.96|575.17|572.77|575.36|572.96|575.17|572.77|0
1631603580000|2021-09-14 07:13:00|574.98|572.58|574.41|572.01|574.98|572.58|574.41|572.01|0
1631603590000|2021-09-14 07:13:10|574.6|572.2|574.03|571.63|574.6|572.2|574.03|571.63|0
1631603610000|2021-09-14 07:13:30|574.12|571.72|574.03|571.63|574.12|571.72|574.03|571.63|0
1631603620000|2021-09-14 07:13:40|574.22|571.82|573.84|571.44|574.22|571.82|573.84|571.44|0
1631603630000|2021-09-14 07:13:50|574.03|571.63|573.93|571.53|574.03|571.63|573.93|571.53|0
1631603640000|2021-09-14 07:14:00|573.84|571.44|573.27|570.87|573.84|571.44|573.27|570.87|0
1631603660000|2021-09-14 07:14:20|573.46|571.06|573.27|570.87|573.46|571.06|573.27|570.87|0
1631603670000|2021-09-14 07:14:30|573.46|571.06|573.08|570.68|573.46|571.06|573.08|570.68|0
1631603680000|2021-09-14 07:14:40|572.7|570.3|572.13|569.73|572.7|570.3|572.13|569.73|0
1631603700000|2021-09-14 07:15:00|572.32|569.92|572.32|569.92|572.32|569.92|572.13|569.73|0
1631603710000|2021-09-14 07:15:10|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1631603720000|2021-09-14 07:15:20|571.94|569.54|571.75|569.35|571.94|569.54|571.75|569.35|0
1631603730000|2021-09-14 07:15:30|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1631603740000|2021-09-14 07:15:40|571.18|568.78|571.18|568.78|571.18|568.78|571.18|568.78|0
1631603750000|2021-09-14 07:15:50|571.37|568.97|571.37|568.97|571.37|568.97|571.18|568.78|0
1631603760000|2021-09-14 07:16:00|571.56|569.16|571.56|569.16|571.56|569.16|571.37|568.97|0
1631603770000|2021-09-14 07:16:10|571.75|569.35|572.13|569.73|572.13|569.73|571.75|569.35|0
1631603780000|2021-09-14 07:16:20|572.03|569.63|572.51|570.11|572.51|570.11|572.03|569.63|0
1631603800000|2021-09-14 07:16:40|572.7|570.3|572.7|570.3|572.89|570.49|572.51|570.11|0
1631603810000|2021-09-14 07:16:50|572.51|570.11|572.51|570.11|572.51|570.11|572.51|570.11|0
1631603820000|2021-09-14 07:17:00|572.7|570.3|572.51|570.11|572.7|570.3|572.51|570.11|0
1631603840000|2021-09-14 07:17:20|572.7|570.3|572.7|570.3|572.7|570.3|572.7|570.3|0
1631603850000|2021-09-14 07:17:30|572.51|570.11|572.7|570.3|572.7|570.3|572.51|570.11|0
1631603870000|2021-09-14 07:17:50|572.51|570.11|572.7|570.3|572.7|570.3|572.51|570.11|0
1631603880000|2021-09-14 07:18:00|572.51|570.11|572.51|570.11|572.51|570.11|572.51|570.11|0
1631603890000|2021-09-14 07:18:10|572.7|570.3|572.51|570.11|572.7|570.3|572.51|570.11|0
1631603910000|2021-09-14 07:18:30|572.7|570.3|573.08|570.68|573.08|570.68|572.7|570.3|0
1631603920000|2021-09-14 07:18:40|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1631603930000|2021-09-14 07:18:50|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1631603950000|2021-09-14 07:19:10|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1631603960000|2021-09-14 07:19:20|573.27|570.87|573.27|570.87|573.46|571.06|573.27|570.87|0
1631603970000|2021-09-14 07:19:30|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1631603980000|2021-09-14 07:19:40|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1631603990000|2021-09-14 07:19:50|573.64|571.24|573.83|571.43|573.83|571.43|573.64|571.24|0
1631604000000|2021-09-14 07:20:00|574.02|571.62|573.93|571.53|574.02|571.62|573.64|571.24|0
1631604010000|2021-09-14 07:20:10|573.45|571.05|573.27|570.87|573.45|571.05|573.27|570.87|0
1631604020000|2021-09-14 07:20:20|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1631604030000|2021-09-14 07:20:30|573.64|571.24|573.45|571.05|573.64|571.24|573.45|571.05|0
1631604040000|2021-09-14 07:20:40|573.26|570.86|573.45|571.05|573.45|571.05|573.26|570.86|0
1631604050000|2021-09-14 07:20:50|573.26|570.86|573.45|571.05|573.45|571.05|573.26|570.86|0
1631604060000|2021-09-14 07:21:00|573.26|570.86|573.45|571.05|573.45|571.05|573.26|570.86|0
1631604070000|2021-09-14 07:21:10|573.26|570.86|572.89|570.49|573.26|570.86|572.89|570.49|0
1631604080000|2021-09-14 07:21:20|572.7|570.3|572.51|570.11|572.7|570.3|572.51|570.11|0
1631604100000|2021-09-14 07:21:40|572.13|569.73|572.32|569.92|572.32|569.92|572.13|569.73|0
1631604110000|2021-09-14 07:21:50|572.13|569.73|572.13|569.73|572.32|569.92|572.13|569.73|0
1631604120000|2021-09-14 07:22:00|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1631604140000|2021-09-14 07:22:20|571.75|569.35|571.84|569.44|571.94|569.54|571.75|569.35|0
1631604150000|2021-09-14 07:22:30|571.94|569.54|571.94|569.54|572.13|569.73|571.94|569.54|0
1631604160000|2021-09-14 07:22:40|571.75|569.35|571.94|569.54|571.94|569.54|571.75|569.35|0
1631604170000|2021-09-14 07:22:50|571.75|569.35|571.37|568.97|571.75|569.35|571.37|568.97|0
1631604180000|2021-09-14 07:23:00|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1631604190000|2021-09-14 07:23:10|571.18|568.78|571.56|569.16|571.56|569.16|571.18|568.78|0
1631604200000|2021-09-14 07:23:20|571.37|568.97|571.18|568.78|571.37|568.97|571.18|568.78|0
1631604210000|2021-09-14 07:23:30|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1631604220000|2021-09-14 07:23:40|571.18|568.78|571.18|568.78|571.18|568.78|570.8|568.4|0
1631604230000|2021-09-14 07:23:50|570.99|568.59|570.8|568.4|570.99|568.59|570.8|568.4|0
1631604240000|2021-09-14 07:24:00|571.18|568.78|570.8|568.4|571.18|568.78|570.8|568.4|0
1631604250000|2021-09-14 07:24:10|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631604260000|2021-09-14 07:24:20|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1631604270000|2021-09-14 07:24:30|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631604280000|2021-09-14 07:24:40|569.67|567.27|570.04|567.64|570.04|567.64|569.67|567.27|0
1631604290000|2021-09-14 07:24:50|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631604300000|2021-09-14 07:25:00|570.04|567.64|570.23|567.83|570.42|568.02|570.04|567.64|0
1631604310000|2021-09-14 07:25:10|570.42|568.02|570.23|567.83|570.42|568.02|570.23|567.83|0
1631604330000|2021-09-14 07:25:30|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1631604340000|2021-09-14 07:25:40|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631604360000|2021-09-14 07:26:00|569.85|567.45|570.42|568.02|570.42|568.02|569.85|567.45|0
1631604370000|2021-09-14 07:26:10|570.23|567.83|570.42|568.02|570.42|568.02|570.23|567.83|0
1631604380000|2021-09-14 07:26:20|570.23|567.83|570.42|568.02|570.42|568.02|570.23|567.83|0
1631604390000|2021-09-14 07:26:30|570.23|567.83|570.04|567.64|570.23|567.83|570.04|567.64|0
1631604400000|2021-09-14 07:26:40|570.23|567.83|570.23|567.83|570.23|567.83|570.04|567.64|0
1631604410000|2021-09-14 07:26:50|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631604420000|2021-09-14 07:27:00|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631604430000|2021-09-14 07:27:10|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631604440000|2021-09-14 07:27:20|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631604450000|2021-09-14 07:27:30|570.42|568.02|570.42|568.02|570.42|568.02|570.42|568.02|0
1631604460000|2021-09-14 07:27:40|570.61|568.21|570.99|568.59|570.99|568.59|570.61|568.21|0
1631604470000|2021-09-14 07:27:50|570.8|568.4|570.61|568.21|570.8|568.4|570.61|568.21|0
1631604480000|2021-09-14 07:28:00|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1631604490000|2021-09-14 07:28:10|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1631604510000|2021-09-14 07:28:30|571.18|568.78|571.18|568.78|571.18|568.78|571.18|568.78|0
1631604520000|2021-09-14 07:28:40|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1631604530000|2021-09-14 07:28:50|571.56|569.16|571.18|568.78|571.56|569.16|571.18|568.78|0
1631604540000|2021-09-14 07:29:00|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631604550000|2021-09-14 07:29:10|571.18|568.78|571.18|568.78|571.18|568.78|570.99|568.59|0
1631604580000|2021-09-14 07:29:40|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1631604590000|2021-09-14 07:29:50|571.18|568.78|571.37|568.97|571.37|568.97|571.18|568.78|0
1631604600000|2021-09-14 07:30:00|571.56|569.16|570.8|568.4|571.56|569.16|570.8|568.4|0
1631604610000|2021-09-14 07:30:10|570.61|568.21|570.8|568.4|570.8|568.4|570.42|568.02|0
1631604620000|2021-09-14 07:30:20|570.99|568.59|570.8|568.4|570.99|568.59|570.8|568.4|0
1631604630000|2021-09-14 07:30:30|570.89|568.49|571.18|568.78|571.18|568.78|570.89|568.49|0
1631604640000|2021-09-14 07:30:40|571.37|568.97|571.56|569.16|571.56|569.16|571.37|568.97|0
1631604650000|2021-09-14 07:30:50|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1631604680000|2021-09-14 07:31:20|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1631604690000|2021-09-14 07:31:30|571.18|568.78|571.18|568.78|571.18|568.78|571.18|568.78|0
1631604710000|2021-09-14 07:31:50|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1631604720000|2021-09-14 07:32:00|571.18|568.78|571.08|568.68|571.18|568.78|571.08|568.68|0
1631604730000|2021-09-14 07:32:10|571.18|568.78|571.08|568.68|571.18|568.78|571.08|568.68|0
1631604740000|2021-09-14 07:32:20|570.99|568.59|570.8|568.4|570.99|568.59|570.8|568.4|0
1631604750000|2021-09-14 07:32:30|570.99|568.59|570.61|568.21|570.99|568.59|570.61|568.21|0
1631604760000|2021-09-14 07:32:40|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1631604770000|2021-09-14 07:32:50|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1631604780000|2021-09-14 07:33:00|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631604790000|2021-09-14 07:33:10|570.04|567.64|570.42|568.02|570.42|568.02|570.04|567.64|0
1631604800000|2021-09-14 07:33:20|570.61|568.21|570.42|568.02|570.61|568.21|570.42|568.02|0
1631604810000|2021-09-14 07:33:30|570.32|567.92|570.23|567.83|570.32|567.92|570.23|567.83|0
1631604820000|2021-09-14 07:33:40|570.04|567.64|569.94|567.54|570.04|567.64|569.94|567.54|0
1631604830000|2021-09-14 07:33:50|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631604840000|2021-09-14 07:34:00|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1631604850000|2021-09-14 07:34:10|569.28|566.88|569.47|567.07|569.47|567.07|569.28|566.88|0
1631604860000|2021-09-14 07:34:20|569.28|566.88|569.66|567.26|569.66|567.26|569.28|566.88|0
1631604870000|2021-09-14 07:34:30|569.47|567.07|569.28|566.88|569.47|567.07|569.28|566.88|0
1631604880000|2021-09-14 07:34:40|569.47|567.07|569.66|567.26|569.66|567.26|569.47|567.07|0
1631604890000|2021-09-14 07:34:50|569.47|567.07|569.09|566.69|569.66|567.26|569.09|566.69|0
1631604900000|2021-09-14 07:35:00|569.28|566.88|569.09|566.69|569.28|566.88|569.09|566.69|0
1631604910000|2021-09-14 07:35:10|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1631604920000|2021-09-14 07:35:20|569.47|567.07|569.47|567.07|569.47|567.07|569.28|566.88|0
1631604930000|2021-09-14 07:35:30|569.28|566.88|569.47|567.07|569.47|567.07|569.28|566.88|0
1631604940000|2021-09-14 07:35:40|569.66|567.26|569.85|567.45|569.85|567.45|569.66|567.26|0
1631604950000|2021-09-14 07:35:50|569.66|567.26|569.85|567.45|569.85|567.45|569.66|567.26|0
1631604970000|2021-09-14 07:36:10|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631604990000|2021-09-14 07:36:30|569.75|567.35|569.66|567.26|569.85|567.45|569.66|567.26|0
1631605000000|2021-09-14 07:36:40|569.75|567.35|569.85|567.45|569.85|567.45|569.75|567.35|0
1631605010000|2021-09-14 07:36:50|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631605020000|2021-09-14 07:37:00|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631605030000|2021-09-14 07:37:10|569.85|567.45|570.04|567.64|570.04|567.64|569.85|567.45|0
1631605040000|2021-09-14 07:37:20|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631605050000|2021-09-14 07:37:30|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631605060000|2021-09-14 07:37:40|570.04|567.64|570.13|567.73|570.23|567.83|570.04|567.64|0
1631605070000|2021-09-14 07:37:50|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631605100000|2021-09-14 07:38:20|570.13|567.73|570.04|567.64|570.23|567.83|570.04|567.64|0
1631605120000|2021-09-14 07:38:40|569.94|567.54|569.85|567.45|569.94|567.54|569.85|567.45|0
1631605130000|2021-09-14 07:38:50|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631605140000|2021-09-14 07:39:00|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1631605150000|2021-09-14 07:39:10|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631605160000|2021-09-14 07:39:20|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1631605170000|2021-09-14 07:39:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631605180000|2021-09-14 07:39:40|569.85|567.45|569.85|567.45|569.85|567.45|569.66|567.26|0
1631605190000|2021-09-14 07:39:50|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631605200000|2021-09-14 07:40:00|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1631605210000|2021-09-14 07:40:10|569.66|567.26|569.66|567.26|569.66|567.26|569.47|567.07|0
1631605220000|2021-09-14 07:40:20|569.47|567.07|569.28|566.88|569.47|567.07|569.28|566.88|0
1631605230000|2021-09-14 07:40:30|569.47|567.07|569.66|567.26|569.66|567.26|569.47|567.07|0
1631605250000|2021-09-14 07:40:50|569.47|567.07|569.09|566.69|569.47|567.07|569.09|566.69|0
1631605270000|2021-09-14 07:41:10|569.28|566.88|569.28|566.88|569.28|566.88|569.09|566.69|0
1631605280000|2021-09-14 07:41:20|569.18|566.78|569.28|566.88|569.28|566.88|569.18|566.78|0
1631605290000|2021-09-14 07:41:30|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1631605310000|2021-09-14 07:41:50|569.28|566.88|569.66|567.26|569.66|567.26|569.28|566.88|0
1631605320000|2021-09-14 07:42:00|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631605330000|2021-09-14 07:42:10|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631605340000|2021-09-14 07:42:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1631605350000|2021-09-14 07:42:30|570.04|567.64|569.66|567.26|570.04|567.64|569.66|567.26|0
1631605360000|2021-09-14 07:42:40|569.85|567.45|569.94|567.54|569.94|567.54|569.85|567.45|0
1631605370000|2021-09-14 07:42:50|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631605380000|2021-09-14 07:43:00|569.94|567.54|569.85|567.45|569.94|567.54|569.85|567.45|0
1631605400000|2021-09-14 07:43:20|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1631605410000|2021-09-14 07:43:30|569.85|567.45|569.66|567.26|569.85|567.45|569.66|567.26|0
1631605420000|2021-09-14 07:43:40|569.47|567.07|569.28|566.88|569.47|567.07|569.28|566.88|0
1631605430000|2021-09-14 07:43:50|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1631605440000|2021-09-14 07:44:00|569.28|566.88|569.37|566.97|569.37|566.97|569.18|566.78|0
1631605450000|2021-09-14 07:44:10|569.28|566.88|569.18|566.78|569.28|566.88|569.09|566.69|0
1631605460000|2021-09-14 07:44:20|569.28|566.88|569.09|566.69|569.28|566.88|569.09|566.69|0
1631605470000|2021-09-14 07:44:30|569.28|566.88|569.09|566.69|569.28|566.88|569.09|566.69|0
1631605500000|2021-09-14 07:45:00|569.28|566.88|569.09|566.69|569.28|566.88|569.09|566.69|0
1631605520000|2021-09-14 07:45:20|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1631605530000|2021-09-14 07:45:30|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1631605540000|2021-09-14 07:45:40|569.28|566.88|569.47|567.07|569.47|567.07|569.28|566.88|0
1631605550000|2021-09-14 07:45:50|569.28|566.88|569.47|567.07|569.47|567.07|569.28|566.88|0
1631605560000|2021-09-14 07:46:00|569.28|566.88|569.28|566.88|569.47|567.07|569.28|566.88|0
1631605570000|2021-09-14 07:46:10|569.47|567.07|569.28|566.88|569.47|567.07|569.28|566.88|0
1631605580000|2021-09-14 07:46:20|569.09|566.69|569.09|566.69|569.28|566.88|569.09|566.69|0
1631605590000|2021-09-14 07:46:30|569.28|566.88|569.09|566.69|569.28|566.88|569.09|566.69|0
1631605610000|2021-09-14 07:46:50|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1631605620000|2021-09-14 07:47:00|569.09|566.69|569.18|566.78|569.18|566.78|569.09|566.69|0
1631605630000|2021-09-14 07:47:10|569.28|566.88|569.28|566.88|569.28|566.88|569.09|566.69|0
1631605640000|2021-09-14 07:47:20|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1631605650000|2021-09-14 07:47:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1631605660000|2021-09-14 07:47:40|570.03|567.63|570.22|567.82|570.22|567.82|570.03|567.63|0
1631605670000|2021-09-14 07:47:50|570.03|567.63|569.94|567.54|570.03|567.63|569.94|567.54|0
1631605680000|2021-09-14 07:48:00|569.84|567.44|570.03|567.63|570.03|567.63|569.84|567.44|0
1631605690000|2021-09-14 07:48:10|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1631605700000|2021-09-14 07:48:20|570.03|567.63|570.22|567.82|570.22|567.82|570.03|567.63|0
1631605720000|2021-09-14 07:48:40|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1631605730000|2021-09-14 07:48:50|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1631605740000|2021-09-14 07:49:00|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1631605760000|2021-09-14 07:49:20|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1631605770000|2021-09-14 07:49:30|570.41|568.01|570.6|568.2|570.6|568.2|570.41|568.01|0
1631605780000|2021-09-14 07:49:40|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1631605790000|2021-09-14 07:49:50|570.98|568.58|570.98|568.58|570.98|568.58|570.79|568.39|0
1631605800000|2021-09-14 07:50:00|570.79|568.39|570.79|568.39|570.79|568.39|570.79|568.39|0
1631605820000|2021-09-14 07:50:20|570.98|568.58|571.17|568.77|571.17|568.77|570.98|568.58|0
1631605840000|2021-09-14 07:50:40|571.36|568.96|571.36|568.96|571.36|568.96|571.36|568.96|0
1631605850000|2021-09-14 07:50:50|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1631605860000|2021-09-14 07:51:00|571.36|568.96|571.36|568.96|571.36|568.96|571.17|568.77|0
1631605870000|2021-09-14 07:51:10|571.55|569.15|571.55|569.15|571.55|569.15|571.55|569.15|0
1631605880000|2021-09-14 07:51:20|571.74|569.34|571.74|569.34|571.92|569.52|571.74|569.34|0
1631605890000|2021-09-14 07:51:30|571.55|569.15|571.74|569.34|571.74|569.34|571.55|569.15|0
1631605900000|2021-09-14 07:51:40|571.55|569.15|571.74|569.34|571.74|569.34|571.55|569.15|0
1631605910000|2021-09-14 07:51:50|571.92|569.52|571.74|569.34|571.92|569.52|571.74|569.34|0
1631605920000|2021-09-14 07:52:00|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1631605960000|2021-09-14 07:52:40|572.3|569.9|572.68|570.28|572.68|570.28|572.3|569.9|0
1631605970000|2021-09-14 07:52:50|573.06|570.66|572.68|570.28|573.06|570.66|572.68|570.28|0
1631605980000|2021-09-14 07:53:00|572.49|570.09|572.87|570.47|572.87|570.47|572.49|570.09|0
1631605990000|2021-09-14 07:53:10|572.68|570.28|573.06|570.66|573.06|570.66|572.68|570.28|0
1631606010000|2021-09-14 07:53:30|572.87|570.47|572.87|570.47|573.06|570.66|572.87|570.47|0
1631606020000|2021-09-14 07:53:40|573.06|570.66|573.06|570.66|573.25|570.85|573.06|570.66|0
1631606030000|2021-09-14 07:53:50|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1631606040000|2021-09-14 07:54:00|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1631606050000|2021-09-14 07:54:10|572.87|570.47|572.87|570.47|572.87|570.47|572.87|570.47|0
1631606060000|2021-09-14 07:54:20|572.68|570.28|572.96|570.56|572.96|570.56|572.68|570.28|0
1631606070000|2021-09-14 07:54:30|573.06|570.66|573.25|570.85|573.25|570.85|573.06|570.66|0
1631606080000|2021-09-14 07:54:40|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1631606110000|2021-09-14 07:55:10|573.15|570.75|573.06|570.66|573.25|570.85|573.06|570.66|0
1631606130000|2021-09-14 07:55:30|573.25|570.85|573.63|571.23|573.63|571.23|573.25|570.85|0
1631606140000|2021-09-14 07:55:40|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1631606150000|2021-09-14 07:55:50|573.82|571.42|573.63|571.23|573.82|571.42|573.63|571.23|0
1631606170000|2021-09-14 07:56:10|573.82|571.42|573.72|571.32|573.82|571.42|573.63|571.23|0
1631606180000|2021-09-14 07:56:20|573.82|571.42|573.82|571.42|574.01|571.61|573.82|571.42|0
1631606190000|2021-09-14 07:56:30|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1631606200000|2021-09-14 07:56:40|574.2|571.8|574.39|571.99|574.39|571.99|574.2|571.8|0
1631606210000|2021-09-14 07:56:50|574.2|571.8|574.58|572.18|574.58|572.18|574.2|571.8|0
1631606220000|2021-09-14 07:57:00|574.39|571.99|574.2|571.8|574.39|571.99|574.2|571.8|0
1631606230000|2021-09-14 07:57:10|574.39|571.99|574.58|572.18|574.58|572.18|574.39|571.99|0
1631606240000|2021-09-14 07:57:20|574.39|571.99|574.58|572.18|574.58|572.18|574.39|571.99|0
1631606250000|2021-09-14 07:57:30|574.39|571.99|574.39|571.99|574.58|572.18|574.2|571.8|0
1631606260000|2021-09-14 07:57:40|574.2|571.8|574.2|571.8|574.2|571.8|574.2|571.8|0
1631606270000|2021-09-14 07:57:50|574.01|571.61|573.82|571.42|574.01|571.61|573.82|571.42|0
1631606280000|2021-09-14 07:58:00|574.01|571.61|574.39|571.99|574.39|571.99|574.01|571.61|0
1631606290000|2021-09-14 07:58:10|574.2|571.8|574.58|572.18|574.58|572.18|574.2|571.8|0
1631606300000|2021-09-14 07:58:20|574.39|571.99|574.39|571.99|574.39|571.99|574.39|571.99|0
1631606310000|2021-09-14 07:58:30|574.2|571.8|574.39|571.99|574.39|571.99|574.2|571.8|0
1631606320000|2021-09-14 07:58:40|574.2|571.8|574.2|571.8|574.39|571.99|574.2|571.8|0
1631606330000|2021-09-14 07:58:50|574.39|571.99|574.2|571.8|574.39|571.99|574.2|571.8|0
1631606340000|2021-09-14 07:59:00|574.39|571.99|574.39|571.99|574.39|571.99|574.39|571.99|0
1631606350000|2021-09-14 07:59:10|574.58|572.18|574.95|572.55|574.95|572.55|574.58|572.18|0
1631606360000|2021-09-14 07:59:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631606370000|2021-09-14 07:59:30|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1631606380000|2021-09-14 07:59:40|574.57|572.17|574.95|572.55|574.95|572.55|574.57|572.17|0
1631606390000|2021-09-14 07:59:50|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631606400000|2021-09-14 08:00:00|574.57|572.17|574.95|572.55|574.95|572.55|574.57|572.17|0
1631606410000|2021-09-14 08:00:10|575.14|572.74|575.52|573.12|575.52|573.12|575.14|572.74|0
1631606420000|2021-09-14 08:00:20|575.61|573.21|575.71|573.31|575.71|573.31|575.61|573.21|0
1631606430000|2021-09-14 08:00:30|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1631606440000|2021-09-14 08:00:40|575.71|573.31|575.71|573.31|575.9|573.5|575.71|573.31|0
1631606450000|2021-09-14 08:00:50|575.8|573.4|575.52|573.12|575.8|573.4|575.52|573.12|0
1631606460000|2021-09-14 08:01:00|575.33|572.93|575.33|572.93|575.71|573.31|575.33|572.93|0
1631606470000|2021-09-14 08:01:10|575.52|573.12|575.52|573.12|575.52|573.12|575.42|573.02|0
1631606480000|2021-09-14 08:01:20|575.9|573.5|576.09|573.69|576.09|573.69|575.9|573.5|0
1631606490000|2021-09-14 08:01:30|576.28|573.88|576.09|573.69|576.28|573.88|576.09|573.69|0
1631606500000|2021-09-14 08:01:40|576.28|573.88|576.28|573.88|576.28|573.88|576.09|573.69|0
1631606510000|2021-09-14 08:01:50|576.47|574.07|576.09|573.69|576.47|574.07|576.09|573.69|0
1631606520000|2021-09-14 08:02:00|576.47|574.07|575.9|573.5|576.47|574.07|575.9|573.5|0
1631606530000|2021-09-14 08:02:10|575.52|573.12|575.33|572.93|575.71|573.31|575.33|572.93|0
1631606540000|2021-09-14 08:02:20|575.52|573.12|575.14|572.74|575.52|573.12|575.14|572.74|0
1631606550000|2021-09-14 08:02:30|575.33|572.93|575.33|572.93|575.33|572.93|575.14|572.74|0
1631606560000|2021-09-14 08:02:40|575.14|572.74|575.33|572.93|575.33|572.93|575.14|572.74|0
1631606570000|2021-09-14 08:02:50|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1631606580000|2021-09-14 08:03:00|575.71|573.31|575.52|573.12|575.71|573.31|575.52|573.12|0
1631606590000|2021-09-14 08:03:10|575.33|572.93|575.52|573.12|575.52|573.12|575.33|572.93|0
1631606600000|2021-09-14 08:03:20|575.33|572.93|574.95|572.55|575.52|573.12|574.95|572.55|0
1631606620000|2021-09-14 08:03:40|574.76|572.36|574.47|572.07|574.76|572.36|574.38|571.98|0
1631606630000|2021-09-14 08:03:50|574.57|572.17|574.38|571.98|574.57|572.17|574.19|571.79|0
1631606640000|2021-09-14 08:04:00|574.57|572.17|574.57|572.17|574.95|572.55|574.57|572.17|0
1631606650000|2021-09-14 08:04:10|574.38|571.98|574.47|572.07|574.57|572.17|574.38|571.98|0
1631606660000|2021-09-14 08:04:20|574.19|571.79|574.19|571.79|574.38|571.98|574.19|571.79|0
1631606670000|2021-09-14 08:04:30|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1631606680000|2021-09-14 08:04:40|574.19|571.79|574.57|572.17|574.57|572.17|574.19|571.79|0
1631606690000|2021-09-14 08:04:50|574.76|572.36|574.95|572.55|575.14|572.74|574.76|572.36|0
1631606700000|2021-09-14 08:05:00|575.14|572.74|575.9|573.5|575.9|573.5|575.14|572.74|0
1631606710000|2021-09-14 08:05:10|575.52|573.12|575.61|573.21|575.71|573.31|575.52|573.12|0
1631606720000|2021-09-14 08:05:20|575.71|573.31|575.9|573.5|575.9|573.5|575.71|573.31|0
1631606730000|2021-09-14 08:05:30|575.14|572.74|574.95|572.55|575.14|572.74|574.76|572.36|0
1631606740000|2021-09-14 08:05:40|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1631606750000|2021-09-14 08:05:50|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631606760000|2021-09-14 08:06:00|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1631606770000|2021-09-14 08:06:10|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1631606780000|2021-09-14 08:06:20|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631606790000|2021-09-14 08:06:30|574.85|572.45|574.95|572.55|574.95|572.55|574.85|572.45|0
1631606800000|2021-09-14 08:06:40|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631606810000|2021-09-14 08:06:50|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1631606820000|2021-09-14 08:07:00|574.95|572.55|574.76|572.36|574.95|572.55|574.76|572.36|0
1631606830000|2021-09-14 08:07:10|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1631606840000|2021-09-14 08:07:20|574.38|571.98|574.76|572.36|574.76|572.36|574.38|571.98|0
1631606850000|2021-09-14 08:07:30|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1631606860000|2021-09-14 08:07:40|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1631606870000|2021-09-14 08:07:50|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1631606880000|2021-09-14 08:08:00|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1631606890000|2021-09-14 08:08:10|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1631606900000|2021-09-14 08:08:20|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1631606920000|2021-09-14 08:08:40|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1631606930000|2021-09-14 08:08:50|574.47|572.07|574.47|572.07|574.47|572.07|574.47|572.07|0
1631606940000|2021-09-14 08:09:00|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1631606950000|2021-09-14 08:09:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631606960000|2021-09-14 08:09:20|574.76|572.36|574.57|572.17|574.76|572.36|574.57|572.17|0
1631606970000|2021-09-14 08:09:30|574.76|572.36|575.14|572.74|575.14|572.74|574.76|572.36|0
1631606990000|2021-09-14 08:09:50|575.33|572.93|575.14|572.74|575.33|572.93|575.14|572.74|0
1631607000000|2021-09-14 08:10:00|575.33|572.93|575.33|572.93|575.33|572.93|575.14|572.74|0
1631607010000|2021-09-14 08:10:10|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1631607020000|2021-09-14 08:10:20|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1631607030000|2021-09-14 08:10:30|575.71|573.31|575.14|572.74|575.71|573.31|575.14|572.74|0
1631607040000|2021-09-14 08:10:40|574.95|572.55|575.14|572.74|575.14|572.74|574.95|572.55|0
1631607050000|2021-09-14 08:10:50|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631607060000|2021-09-14 08:11:00|575.14|572.74|575.52|573.12|575.52|573.12|575.14|572.74|0
1631607070000|2021-09-14 08:11:10|575.33|572.93|574.95|572.55|575.33|572.93|574.95|572.55|0
1631607080000|2021-09-14 08:11:20|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1631607090000|2021-09-14 08:11:30|574.95|572.55|574.95|572.55|575.14|572.74|574.95|572.55|0
1631607100000|2021-09-14 08:11:40|574.85|572.45|574.95|572.55|574.95|572.55|574.85|572.45|0
1631607110000|2021-09-14 08:11:50|575.04|572.64|575.14|572.74|575.14|572.74|575.04|572.64|0
1631607120000|2021-09-14 08:12:00|574.95|572.55|575.14|572.74|575.14|572.74|574.95|572.55|0
1631607130000|2021-09-14 08:12:10|575.23|572.83|575.52|573.12|575.52|573.12|575.23|572.83|0
1631607140000|2021-09-14 08:12:20|575.33|572.93|575.52|573.12|575.52|573.12|575.33|572.93|0
1631607150000|2021-09-14 08:12:30|575.61|573.21|575.71|573.31|575.71|573.31|575.61|573.21|0
1631607170000|2021-09-14 08:12:50|575.52|573.12|575.71|573.31|575.71|573.31|575.52|573.12|0
1631607180000|2021-09-14 08:13:00|575.9|573.5|575.14|572.74|575.9|573.5|575.14|572.74|0
1631607210000|2021-09-14 08:13:30|575.33|572.93|575.14|572.74|575.33|572.93|575.14|572.74|0
1631607220000|2021-09-14 08:13:40|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631607240000|2021-09-14 08:14:00|575.14|572.74|575.33|572.93|575.33|572.93|575.14|572.74|0
1631607260000|2021-09-14 08:14:20|575.52|573.12|575.42|573.02|575.52|573.12|575.42|573.02|0
1631607270000|2021-09-14 08:14:30|575.33|572.93|575.33|572.93|575.33|572.93|575.14|572.74|0
1631607280000|2021-09-14 08:14:40|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1631607290000|2021-09-14 08:14:50|575.14|572.74|575.23|572.83|575.33|572.93|575.14|572.74|0
1631607300000|2021-09-14 08:15:00|575.14|572.74|575.33|572.93|575.33|572.93|575.14|572.74|0
1631607310000|2021-09-14 08:15:10|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1631607320000|2021-09-14 08:15:20|574.95|572.55|575.14|572.74|575.14|572.74|574.95|572.55|0
1631607340000|2021-09-14 08:15:40|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631607350000|2021-09-14 08:15:50|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631607360000|2021-09-14 08:16:00|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1631607370000|2021-09-14 08:16:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1631607380000|2021-09-14 08:16:20|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631607390000|2021-09-14 08:16:30|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1631607400000|2021-09-14 08:16:40|574.76|572.36|574.76|572.36|574.76|572.36|574.76|572.36|0
1631607410000|2021-09-14 08:16:50|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1631607420000|2021-09-14 08:17:00|574.57|572.17|573.81|571.41|574.57|572.17|573.81|571.41|0
1631607430000|2021-09-14 08:17:10|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1631607440000|2021-09-14 08:17:20|573.81|571.41|573.43|571.03|573.81|571.41|573.43|571.03|0
1631607450000|2021-09-14 08:17:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1631607460000|2021-09-14 08:17:40|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1631607470000|2021-09-14 08:17:50|573.24|570.84|573.05|570.65|573.24|570.84|573.05|570.65|0
1631607480000|2021-09-14 08:18:00|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1631607490000|2021-09-14 08:18:10|573.05|570.65|573.24|570.84|573.24|570.84|573.05|570.65|0
1631607500000|2021-09-14 08:18:20|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1631607510000|2021-09-14 08:18:30|573.24|570.84|573.05|570.65|573.24|570.84|573.05|570.65|0
1631607520000|2021-09-14 08:18:40|573.24|570.84|572.95|570.55|573.24|570.84|572.86|570.46|0
1631607530000|2021-09-14 08:18:50|572.86|570.46|572.95|570.55|572.95|570.55|572.86|570.46|0
1631607540000|2021-09-14 08:19:00|573.24|570.84|573.05|570.65|573.24|570.84|573.05|570.65|0
1631607550000|2021-09-14 08:19:10|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1631607560000|2021-09-14 08:19:20|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1631607570000|2021-09-14 08:19:30|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1631607580000|2021-09-14 08:19:40|573.05|570.65|572.86|570.46|573.14|570.74|572.86|570.46|0
1631607590000|2021-09-14 08:19:50|572.67|570.27|572.67|570.27|572.67|570.27|572.67|570.27|0
1631607600000|2021-09-14 08:20:00|572.86|570.46|572.67|570.27|572.86|570.46|572.67|570.27|0
1631607620000|2021-09-14 08:20:20|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1631607660000|2021-09-14 08:21:00|572.67|570.27|572.67|570.27|572.67|570.27|572.67|570.27|0
1631607670000|2021-09-14 08:21:10|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1631607680000|2021-09-14 08:21:20|572.67|570.27|573.05|570.65|573.05|570.65|572.67|570.27|0
1631607690000|2021-09-14 08:21:30|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1631607700000|2021-09-14 08:21:40|573.43|571.03|573.43|571.03|573.62|571.22|573.43|571.03|0
1631607710000|2021-09-14 08:21:50|573.62|571.22|573.62|571.22|573.62|571.22|573.43|571.03|0
1631607720000|2021-09-14 08:22:00|573.81|571.41|573.43|571.03|573.81|571.41|573.43|571.03|0
1631607730000|2021-09-14 08:22:10|573.62|571.22|573.62|571.22|573.81|571.41|573.62|571.22|0
1631607770000|2021-09-14 08:22:50|573.81|571.41|573.81|571.41|573.81|571.41|573.81|571.41|0
1631607780000|2021-09-14 08:23:00|574|571.6|574.18|571.78|574.37|571.97|574|571.6|0
1631607790000|2021-09-14 08:23:10|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1631607800000|2021-09-14 08:23:20|574.94|572.54|574.75|572.35|574.94|572.54|574.75|572.35|0
1631607810000|2021-09-14 08:23:30|574.56|572.16|574.37|571.97|574.56|572.16|574.37|571.97|0
1631607820000|2021-09-14 08:23:40|574.18|571.78|574.37|571.97|574.37|571.97|574.18|571.78|0
1631607830000|2021-09-14 08:23:50|574.18|571.78|574.37|571.97|574.37|571.97|574.18|571.78|0
1631607860000|2021-09-14 08:24:20|574.56|572.16|574.18|571.78|574.56|572.16|574.18|571.78|0
1631607870000|2021-09-14 08:24:30|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1631607880000|2021-09-14 08:24:40|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1631607890000|2021-09-14 08:24:50|574.94|572.54|574.94|572.54|574.94|572.54|574.75|572.35|0
1631607900000|2021-09-14 08:25:00|574.84|572.44|575.13|572.73|575.13|572.73|574.84|572.44|0
1631607910000|2021-09-14 08:25:10|575.32|572.92|574.75|572.35|575.32|572.92|574.75|572.35|0
1631607920000|2021-09-14 08:25:20|574.94|572.54|574.84|572.44|574.94|572.54|574.75|572.35|0
1631607930000|2021-09-14 08:25:30|574.94|572.54|575.13|572.73|575.32|572.92|574.94|572.54|0
1631607940000|2021-09-14 08:25:40|575.32|572.92|575.13|572.73|575.32|572.92|575.13|572.73|0
1631607960000|2021-09-14 08:26:00|575.32|572.92|575.51|573.11|575.51|573.11|575.32|572.92|0
1631608000000|2021-09-14 08:26:40|575.32|572.92|575.51|573.11|575.51|573.11|575.32|572.92|0
1631608020000|2021-09-14 08:27:00|575.7|573.3|576.08|573.68|576.08|573.68|575.7|573.3|0
1631608030000|2021-09-14 08:27:10|576.27|573.87|575.89|573.49|576.27|573.87|575.89|573.49|0
1631608040000|2021-09-14 08:27:20|576.08|573.68|576.08|573.68|576.08|573.68|576.08|573.68|0
1631608050000|2021-09-14 08:27:30|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1631608060000|2021-09-14 08:27:40|576.08|573.68|576.08|573.68|576.08|573.68|575.89|573.49|0
1631608080000|2021-09-14 08:28:00|576.27|573.87|576.27|573.87|576.46|574.06|576.27|573.87|0
1631608090000|2021-09-14 08:28:10|576.46|574.06|576.46|574.06|576.46|574.06|576.46|574.06|0
1631608100000|2021-09-14 08:28:20|576.65|574.25|576.65|574.25|576.65|574.25|576.65|574.25|0
1631608120000|2021-09-14 08:28:40|576.46|574.06|576.65|574.25|576.65|574.25|576.46|574.06|0
1631608130000|2021-09-14 08:28:50|576.84|574.44|576.65|574.25|576.84|574.44|576.65|574.25|0
1631608140000|2021-09-14 08:29:00|576.84|574.44|576.84|574.44|576.84|574.44|576.84|574.44|0
1631608150000|2021-09-14 08:29:10|577.03|574.63|577.03|574.63|577.03|574.63|577.03|574.63|0
1631608190000|2021-09-14 08:29:50|577.22|574.82|577.03|574.63|577.22|574.82|577.03|574.63|0
1631608200000|2021-09-14 08:30:00|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1631608210000|2021-09-14 08:30:10|577.41|575.01|577.41|575.01|577.6|575.2|577.41|575.01|0
1631608240000|2021-09-14 08:30:40|577.22|574.82|577.22|574.82|577.22|574.82|577.22|574.82|0
1631608260000|2021-09-14 08:31:00|577.41|575.01|577.6|575.2|577.6|575.2|577.41|575.01|0
1631608280000|2021-09-14 08:31:20|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631608290000|2021-09-14 08:31:30|577.41|575.01|577.22|574.82|577.41|575.01|577.22|574.82|0
1631608300000|2021-09-14 08:31:40|577.41|575.01|577.41|575.01|577.41|575.01|577.41|575.01|0
1631608310000|2021-09-14 08:31:50|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1631608320000|2021-09-14 08:32:00|577.79|575.39|577.79|575.39|577.79|575.39|577.6|575.2|0
1631608330000|2021-09-14 08:32:10|577.88|575.48|577.98|575.58|577.98|575.58|577.79|575.39|0
1631608340000|2021-09-14 08:32:20|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631608350000|2021-09-14 08:32:30|577.6|575.2|577.79|575.39|577.79|575.39|577.6|575.2|0
1631608360000|2021-09-14 08:32:40|577.6|575.2|578.36|575.96|578.36|575.96|577.6|575.2|0
1631608390000|2021-09-14 08:33:10|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631608400000|2021-09-14 08:33:20|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1631608410000|2021-09-14 08:33:30|578.07|575.67|578.17|575.77|578.17|575.77|578.07|575.67|0
1631608420000|2021-09-14 08:33:40|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1631608460000|2021-09-14 08:34:20|578.17|575.77|578.36|575.96|578.36|575.96|578.17|575.77|0
1631608500000|2021-09-14 08:35:00|578.55|576.15|578.93|576.53|578.93|576.53|578.55|576.15|0
1631608510000|2021-09-14 08:35:10|579.12|576.72|579.5|577.1|579.5|577.1|579.12|576.72|0
1631608520000|2021-09-14 08:35:20|579.31|576.91|579.5|577.1|579.5|577.1|579.31|576.91|0
1631608540000|2021-09-14 08:35:40|579.69|577.29|579.5|577.1|579.69|577.29|579.5|577.1|0
1631608550000|2021-09-14 08:35:50|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1631608560000|2021-09-14 08:36:00|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1631608570000|2021-09-14 08:36:10|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1631608620000|2021-09-14 08:37:00|579.12|576.72|579.31|576.91|579.31|576.91|579.12|576.72|0
1631608640000|2021-09-14 08:37:20|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1631608650000|2021-09-14 08:37:30|580.07|577.67|579.88|577.48|580.07|577.67|579.88|577.48|0
1631608660000|2021-09-14 08:37:40|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1631608680000|2021-09-14 08:38:00|580.26|577.86|580.26|577.86|580.45|578.05|580.26|577.86|0
1631608690000|2021-09-14 08:38:10|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1631608710000|2021-09-14 08:38:30|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1631608720000|2021-09-14 08:38:40|580.26|577.86|580.07|577.67|580.26|577.86|580.07|577.67|0
1631608740000|2021-09-14 08:39:00|579.88|577.48|580.07|577.67|580.07|577.67|579.88|577.48|0
1631608750000|2021-09-14 08:39:10|580.26|577.86|580.07|577.67|580.26|577.86|580.07|577.67|0
1631608760000|2021-09-14 08:39:20|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1631608770000|2021-09-14 08:39:30|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1631608800000|2021-09-14 08:40:00|579.88|577.48|580.45|578.05|580.45|578.05|579.88|577.48|0
1631608810000|2021-09-14 08:40:10|580.26|577.86|580.26|577.86|580.26|577.86|580.26|577.86|0
1631608820000|2021-09-14 08:40:20|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1631608840000|2021-09-14 08:40:40|580.26|577.86|580.45|578.05|580.45|578.05|580.26|577.86|0
1631608860000|2021-09-14 08:41:00|580.26|577.86|580.07|577.67|580.26|577.86|580.07|577.67|0
1631608880000|2021-09-14 08:41:20|579.88|577.48|579.69|577.29|579.88|577.48|579.69|577.29|0
1631608900000|2021-09-14 08:41:40|579.88|577.48|579.78|577.38|579.88|577.48|579.78|577.38|0
1631608910000|2021-09-14 08:41:50|579.69|577.29|579.5|577.1|579.69|577.29|579.5|577.1|0
1631608930000|2021-09-14 08:42:10|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1631608960000|2021-09-14 08:42:40|579.5|577.1|579.78|577.38|579.78|577.38|579.5|577.1|0
1631608970000|2021-09-14 08:42:50|579.69|577.29|579.69|577.29|579.69|577.29|579.69|577.29|0
1631608990000|2021-09-14 08:43:10|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1631609000000|2021-09-14 08:43:20|580.07|577.67|579.88|577.48|580.07|577.67|579.88|577.48|0
1631609030000|2021-09-14 08:43:50|580.07|577.67|579.88|577.48|580.07|577.67|579.88|577.48|0
1631609050000|2021-09-14 08:44:10|579.69|577.29|579.69|577.29|579.69|577.29|579.69|577.29|0
1631609130000|2021-09-14 08:45:30|579.31|576.91|579.31|576.91|579.5|577.1|579.31|576.91|0
1631609140000|2021-09-14 08:45:40|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1631609150000|2021-09-14 08:45:50|579.31|576.91|579.31|576.91|579.31|576.91|579.31|576.91|0
1631609160000|2021-09-14 08:46:00|579.12|576.72|578.92|576.52|579.12|576.72|578.92|576.52|0
1631609190000|2021-09-14 08:46:30|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631609200000|2021-09-14 08:46:40|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631609210000|2021-09-14 08:46:50|578.73|576.33|578.73|576.33|578.92|576.52|578.73|576.33|0
1631609220000|2021-09-14 08:47:00|578.92|576.52|578.73|576.33|578.92|576.52|578.73|576.33|0
1631609230000|2021-09-14 08:47:10|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1631609240000|2021-09-14 08:47:20|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631609280000|2021-09-14 08:48:00|578.54|576.14|578.54|576.14|578.63|576.23|578.54|576.14|0
1631609300000|2021-09-14 08:48:20|578.73|576.33|578.54|576.14|578.73|576.33|578.54|576.14|0
1631609310000|2021-09-14 08:48:30|578.63|576.23|578.73|576.33|578.73|576.33|578.63|576.23|0
1631609340000|2021-09-14 08:49:00|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1631609350000|2021-09-14 08:49:10|578.73|576.33|578.54|576.14|578.73|576.33|578.54|576.14|0
1631609370000|2021-09-14 08:49:30|578.73|576.33|578.63|576.23|578.73|576.33|578.63|576.23|0
1631609380000|2021-09-14 08:49:40|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631609390000|2021-09-14 08:49:50|578.54|576.14|578.16|575.76|578.54|576.14|578.16|575.76|0
1631609400000|2021-09-14 08:50:00|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1631609440000|2021-09-14 08:50:40|578.16|575.76|578.35|575.95|578.35|575.95|578.16|575.76|0
1631609460000|2021-09-14 08:51:00|578.54|576.14|578.54|576.14|578.54|576.14|578.35|575.95|0
1631609500000|2021-09-14 08:51:40|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1631609570000|2021-09-14 08:52:50|578.16|575.76|578.16|575.76|578.16|575.76|578.16|575.76|0
1631609580000|2021-09-14 08:53:00|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1631609680000|2021-09-14 08:54:40|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631609700000|2021-09-14 08:55:00|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631609720000|2021-09-14 08:55:20|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631609730000|2021-09-14 08:55:30|578.92|576.52|579.11|576.71|579.11|576.71|578.92|576.52|0
1631609740000|2021-09-14 08:55:40|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631609750000|2021-09-14 08:55:50|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1631609790000|2021-09-14 08:56:30|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631609810000|2021-09-14 08:56:50|579.49|577.09|579.3|576.9|579.49|577.09|579.3|576.9|0
1631609820000|2021-09-14 08:57:00|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631609860000|2021-09-14 08:57:40|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631609870000|2021-09-14 08:57:50|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631609890000|2021-09-14 08:58:10|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1631609900000|2021-09-14 08:58:20|579.49|577.09|579.49|577.09|579.49|577.09|579.49|577.09|0
1631609910000|2021-09-14 08:58:30|579.68|577.28|579.49|577.09|579.68|577.28|579.49|577.09|0
1631609930000|2021-09-14 08:58:50|579.3|576.9|579.11|576.71|579.3|576.9|579.11|576.71|0
1631609940000|2021-09-14 08:59:00|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1631609960000|2021-09-14 08:59:20|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631609980000|2021-09-14 08:59:40|578.92|576.52|578.73|576.33|578.92|576.52|578.73|576.33|0
1631610000000|2021-09-14 09:00:00|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631610060000|2021-09-14 09:01:00|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631610070000|2021-09-14 09:01:10|579.3|576.9|579.11|576.71|579.3|576.9|579.11|576.71|0
1631610100000|2021-09-14 09:01:40|579.3|576.9|579.3|576.9|579.3|576.9|579.3|576.9|0
1631610110000|2021-09-14 09:01:50|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1631610120000|2021-09-14 09:02:00|579.11|576.71|579.11|576.71|579.11|576.71|579.11|576.71|0
1631610130000|2021-09-14 09:02:10|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631610140000|2021-09-14 09:02:20|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1631610150000|2021-09-14 09:02:30|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1631610160000|2021-09-14 09:02:40|579.01|576.61|579.11|576.71|579.11|576.71|579.01|576.61|0
1631610170000|2021-09-14 09:02:50|578.92|576.52|578.92|576.52|579.11|576.71|578.92|576.52|0
1631610230000|2021-09-14 09:03:50|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631610240000|2021-09-14 09:04:00|578.54|576.14|577.97|575.57|578.54|576.14|577.97|575.57|0
1631610250000|2021-09-14 09:04:10|578.16|575.76|578.35|575.95|578.35|575.95|578.16|575.76|0
1631610260000|2021-09-14 09:04:20|578.16|575.76|578.16|575.76|578.35|575.95|578.16|575.76|0
1631610290000|2021-09-14 09:04:50|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1631610310000|2021-09-14 09:05:10|578.16|575.76|578.35|575.95|578.54|576.14|578.16|575.76|0
1631610340000|2021-09-14 09:05:40|578.54|576.14|578.35|575.95|578.54|576.14|578.35|575.95|0
1631610350000|2021-09-14 09:05:50|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1631610370000|2021-09-14 09:06:10|578.73|576.33|578.73|576.33|578.73|576.33|578.54|576.14|0
1631610380000|2021-09-14 09:06:20|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1631610390000|2021-09-14 09:06:30|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1631610400000|2021-09-14 09:06:40|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1631610410000|2021-09-14 09:06:50|578.73|576.33|578.82|576.42|578.92|576.52|578.73|576.33|0
1631610420000|2021-09-14 09:07:00|578.73|576.33|578.92|576.52|578.92|576.52|578.73|576.33|0
1631610430000|2021-09-14 09:07:10|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1631610450000|2021-09-14 09:07:30|579.11|576.71|578.92|576.52|579.11|576.71|578.92|576.52|0
1631610460000|2021-09-14 09:07:40|579.01|576.61|579.11|576.71|579.11|576.71|579.01|576.61|0
1631610490000|2021-09-14 09:08:10|578.91|576.51|579.11|576.71|579.11|576.71|578.91|576.51|0
1631610510000|2021-09-14 09:08:30|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631610530000|2021-09-14 09:08:50|578.72|576.32|578.91|576.51|578.91|576.51|578.72|576.32|0
1631610540000|2021-09-14 09:09:00|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1631610550000|2021-09-14 09:09:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631610560000|2021-09-14 09:09:20|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1631610570000|2021-09-14 09:09:30|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1631610590000|2021-09-14 09:09:50|579.2|576.8|579.1|576.7|579.2|576.8|579.1|576.7|0
1631610600000|2021-09-14 09:10:00|579.29|576.89|579.29|576.89|579.29|576.89|579.1|576.7|0
1631610610000|2021-09-14 09:10:10|579.1|576.7|579.29|576.89|579.29|576.89|579.1|576.7|0
1631610620000|2021-09-14 09:10:20|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1631610640000|2021-09-14 09:10:40|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1631610650000|2021-09-14 09:10:50|579.1|576.7|579.29|576.89|579.29|576.89|579.1|576.7|0
1631610660000|2021-09-14 09:11:00|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1631610670000|2021-09-14 09:11:10|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1631610700000|2021-09-14 09:11:40|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1631610710000|2021-09-14 09:11:50|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631610720000|2021-09-14 09:12:00|579.87|577.47|579.87|577.47|579.87|577.47|579.87|577.47|0
1631610730000|2021-09-14 09:12:10|580.25|577.85|580.25|577.85|580.25|577.85|580.25|577.85|0
1631610740000|2021-09-14 09:12:20|580.15|577.75|580.06|577.66|580.15|577.75|580.06|577.66|0
1631610760000|2021-09-14 09:12:40|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631610780000|2021-09-14 09:13:00|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1631610790000|2021-09-14 09:13:10|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1631610800000|2021-09-14 09:13:20|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631610810000|2021-09-14 09:13:30|579.86|577.46|580.05|577.65|580.05|577.65|579.86|577.46|0
1631610840000|2021-09-14 09:14:00|579.96|577.56|580.05|577.65|580.05|577.65|579.96|577.56|0
1631610850000|2021-09-14 09:14:10|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631610870000|2021-09-14 09:14:30|579.76|577.36|579.67|577.27|579.76|577.36|579.67|577.27|0
1631610890000|2021-09-14 09:14:50|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631610910000|2021-09-14 09:15:10|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631610940000|2021-09-14 09:15:40|579.48|577.08|579.67|577.27|579.67|577.27|579.48|577.08|0
1631610970000|2021-09-14 09:16:10|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1631610980000|2021-09-14 09:16:20|579.29|576.89|579.1|576.7|579.29|576.89|579.1|576.7|0
1631610990000|2021-09-14 09:16:30|579.29|576.89|579.29|576.89|579.29|576.89|579.29|576.89|0
1631611000000|2021-09-14 09:16:40|579.1|576.7|579.29|576.89|579.29|576.89|579.1|576.7|0
1631611010000|2021-09-14 09:16:50|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1631611020000|2021-09-14 09:17:00|579.29|576.89|579.48|577.08|579.48|577.08|579.29|576.89|0
1631611030000|2021-09-14 09:17:10|579.67|577.27|579.67|577.27|579.86|577.46|579.67|577.27|0
1631611050000|2021-09-14 09:17:30|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611060000|2021-09-14 09:17:40|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631611070000|2021-09-14 09:17:50|579.86|577.46|580.05|577.65|580.05|577.65|579.86|577.46|0
1631611080000|2021-09-14 09:18:00|580.24|577.84|580.05|577.65|580.24|577.84|580.05|577.65|0
1631611090000|2021-09-14 09:18:10|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611100000|2021-09-14 09:18:20|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631611110000|2021-09-14 09:18:30|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611120000|2021-09-14 09:18:40|580.05|577.65|579.95|577.55|580.05|577.65|579.95|577.55|0
1631611130000|2021-09-14 09:18:50|580.24|577.84|580.24|577.84|580.24|577.84|580.05|577.65|0
1631611140000|2021-09-14 09:19:00|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631611160000|2021-09-14 09:19:20|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611180000|2021-09-14 09:19:40|580.05|577.65|579.86|577.46|580.05|577.65|579.86|577.46|0
1631611210000|2021-09-14 09:20:10|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631611230000|2021-09-14 09:20:30|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611240000|2021-09-14 09:20:40|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631611250000|2021-09-14 09:20:50|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611260000|2021-09-14 09:21:00|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631611270000|2021-09-14 09:21:10|579.86|577.46|579.76|577.36|579.86|577.46|579.76|577.36|0
1631611280000|2021-09-14 09:21:20|579.86|577.46|579.86|577.46|579.86|577.46|579.86|577.46|0
1631611290000|2021-09-14 09:21:30|579.67|577.27|579.86|577.46|579.86|577.46|579.67|577.27|0
1631611300000|2021-09-14 09:21:40|580.05|577.65|580.05|577.65|580.05|577.65|580.05|577.65|0
1631611310000|2021-09-14 09:21:50|579.95|577.55|579.86|577.46|579.95|577.55|579.86|577.46|0
1631611320000|2021-09-14 09:22:00|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631611330000|2021-09-14 09:22:10|579.76|577.36|579.67|577.27|579.86|577.46|579.67|577.27|0
1631611340000|2021-09-14 09:22:20|579.86|577.46|579.67|577.27|579.86|577.46|579.67|577.27|0
1631611350000|2021-09-14 09:22:30|579.86|577.46|579.67|577.27|579.86|577.46|579.67|577.27|0
1631611380000|2021-09-14 09:23:00|579.57|577.17|579.67|577.27|579.67|577.27|579.57|577.17|0
1631611390000|2021-09-14 09:23:10|579.48|577.08|579.57|577.17|579.67|577.27|579.48|577.08|0
1631611400000|2021-09-14 09:23:20|579.67|577.27|579.67|577.27|579.67|577.27|579.67|577.27|0
1631611420000|2021-09-14 09:23:40|579.48|577.08|579.48|577.08|579.48|577.08|579.48|577.08|0
1631611440000|2021-09-14 09:24:00|579.29|576.89|579.1|576.7|579.29|576.89|579.1|576.7|0
1631611450000|2021-09-14 09:24:10|578.91|576.51|578.91|576.51|579.1|576.7|578.91|576.51|0
1631611480000|2021-09-14 09:24:40|579|576.6|578.91|576.51|579|576.6|578.91|576.51|0
1631611490000|2021-09-14 09:24:50|579|576.6|578.72|576.32|579|576.6|578.72|576.32|0
1631611500000|2021-09-14 09:25:00|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1631611520000|2021-09-14 09:25:20|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1631611530000|2021-09-14 09:25:30|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1631611540000|2021-09-14 09:25:40|578.91|576.51|578.72|576.32|578.91|576.51|578.72|576.32|0
1631611570000|2021-09-14 09:26:10|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631611580000|2021-09-14 09:26:20|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1631611590000|2021-09-14 09:26:30|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631611630000|2021-09-14 09:27:10|578.72|576.32|578.91|576.51|578.91|576.51|578.72|576.32|0
1631611650000|2021-09-14 09:27:30|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1631611660000|2021-09-14 09:27:40|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631611670000|2021-09-14 09:27:50|578.72|576.32|578.91|576.51|578.91|576.51|578.72|576.32|0
1631611680000|2021-09-14 09:28:00|578.72|576.32|578.72|576.32|578.91|576.51|578.72|576.32|0
1631611700000|2021-09-14 09:28:20|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1631611710000|2021-09-14 09:28:30|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1631611720000|2021-09-14 09:28:40|578.91|576.51|578.91|576.51|578.91|576.51|578.91|576.51|0
1631611730000|2021-09-14 09:28:50|578.81|576.41|578.91|576.51|578.91|576.51|578.81|576.41|0
1631611740000|2021-09-14 09:29:00|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1631611750000|2021-09-14 09:29:10|578.91|576.51|578.52|576.12|578.91|576.51|578.52|576.12|0
1631611830000|2021-09-14 09:30:30|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1631611840000|2021-09-14 09:30:40|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1631611860000|2021-09-14 09:31:00|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1631611900000|2021-09-14 09:31:40|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1631611910000|2021-09-14 09:31:50|578.33|575.93|578.52|576.12|578.52|576.12|578.33|575.93|0
1631611920000|2021-09-14 09:32:00|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1631611930000|2021-09-14 09:32:10|578.52|576.12|578.52|576.12|578.52|576.12|578.33|575.93|0
1631611940000|2021-09-14 09:32:20|578.33|575.93|578.52|576.12|578.52|576.12|578.33|575.93|0
1631611950000|2021-09-14 09:32:30|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1631612050000|2021-09-14 09:34:10|578.52|576.12|578.52|576.12|578.52|576.12|578.52|576.12|0
1631612060000|2021-09-14 09:34:20|578.33|575.93|578.52|576.12|578.52|576.12|578.33|575.93|0
1631612110000|2021-09-14 09:35:10|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1631612120000|2021-09-14 09:35:20|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1631612130000|2021-09-14 09:35:30|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1631612170000|2021-09-14 09:36:10|577.95|575.55|578.14|575.74|578.14|575.74|577.95|575.55|0
1631612180000|2021-09-14 09:36:20|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1631612190000|2021-09-14 09:36:30|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1631612220000|2021-09-14 09:37:00|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1631612240000|2021-09-14 09:37:20|577.76|575.36|577.95|575.55|577.95|575.55|577.76|575.36|0
1631612250000|2021-09-14 09:37:30|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1631612270000|2021-09-14 09:37:50|577.95|575.55|578.14|575.74|578.14|575.74|577.95|575.55|0
1631612280000|2021-09-14 09:38:00|577.95|575.55|578.14|575.74|578.14|575.74|577.95|575.55|0
1631612340000|2021-09-14 09:39:00|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1631612350000|2021-09-14 09:39:10|578.04|575.64|578.14|575.74|578.14|575.74|578.04|575.64|0
1631612380000|2021-09-14 09:39:40|578.33|575.93|578.14|575.74|578.33|575.93|578.14|575.74|0
1631612390000|2021-09-14 09:39:50|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1631612450000|2021-09-14 09:40:50|577.76|575.36|577.95|575.55|577.95|575.55|577.76|575.36|0
1631612490000|2021-09-14 09:41:30|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1631612510000|2021-09-14 09:41:50|577.57|575.17|577|574.6|577.57|575.17|577|574.6|0
1631612520000|2021-09-14 09:42:00|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1631612530000|2021-09-14 09:42:10|577|574.6|577|574.6|577|574.6|577|574.6|0
1631612540000|2021-09-14 09:42:20|577.19|574.79|577|574.6|577.19|574.79|577|574.6|0
1631612550000|2021-09-14 09:42:30|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1631612560000|2021-09-14 09:42:40|576.62|574.22|576.43|574.03|576.62|574.22|576.43|574.03|0
1631612570000|2021-09-14 09:42:50|577|574.6|576.81|574.41|577.19|574.79|576.81|574.41|0
1631612580000|2021-09-14 09:43:00|577|574.6|577.19|574.79|577.19|574.79|577|574.6|0
1631612590000|2021-09-14 09:43:10|577|574.6|577|574.6|577|574.6|577|574.6|0
1631612610000|2021-09-14 09:43:30|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1631612620000|2021-09-14 09:43:40|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1631612630000|2021-09-14 09:43:50|577|574.6|577.19|574.79|577.19|574.79|577|574.6|0
1631612640000|2021-09-14 09:44:00|577|574.6|577|574.6|577|574.6|577|574.6|0
1631612650000|2021-09-14 09:44:10|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1631612670000|2021-09-14 09:44:30|577.38|574.98|577|574.6|577.38|574.98|577|574.6|0
1631612680000|2021-09-14 09:44:40|577.19|574.79|577.19|574.79|577.19|574.79|577|574.6|0
1631612700000|2021-09-14 09:45:00|577.38|574.98|577.19|574.79|577.38|574.98|577.19|574.79|0
1631612710000|2021-09-14 09:45:10|577|574.6|577|574.6|577|574.6|577|574.6|0
1631612740000|2021-09-14 09:45:40|576.81|574.41|577|574.6|577|574.6|576.81|574.41|0
1631612810000|2021-09-14 09:46:50|576.81|574.41|576.81|574.41|576.81|574.41|576.81|574.41|0
1631612830000|2021-09-14 09:47:10|577|574.6|576.81|574.41|577|574.6|576.81|574.41|0
1631612850000|2021-09-14 09:47:30|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1631612890000|2021-09-14 09:48:10|576.99|574.59|576.99|574.59|576.99|574.59|576.99|574.59|0
1631612910000|2021-09-14 09:48:30|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1631612920000|2021-09-14 09:48:40|576.8|574.4|576.99|574.59|576.99|574.59|576.8|574.4|0
1631612950000|2021-09-14 09:49:10|577.18|574.78|576.99|574.59|577.18|574.78|576.99|574.59|0
1631612960000|2021-09-14 09:49:20|576.8|574.4|576.8|574.4|576.8|574.4|576.8|574.4|0
1631613040000|2021-09-14 09:50:40|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1631613060000|2021-09-14 09:51:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631613070000|2021-09-14 09:51:10|576.42|574.02|576.23|573.83|576.42|574.02|576.23|573.83|0
1631613090000|2021-09-14 09:51:30|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1631613100000|2021-09-14 09:51:40|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631613160000|2021-09-14 09:52:40|576.42|574.02|576.23|573.83|576.42|574.02|576.23|573.83|0
1631613170000|2021-09-14 09:52:50|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1631613210000|2021-09-14 09:53:30|576.23|573.83|576.32|573.92|576.32|573.92|576.23|573.83|0
1631613220000|2021-09-14 09:53:40|576.42|574.02|576.42|574.02|576.42|574.02|576.42|574.02|0
1631613230000|2021-09-14 09:53:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631613270000|2021-09-14 09:54:30|576.04|573.64|575.85|573.45|576.04|573.64|575.85|573.45|0
1631613280000|2021-09-14 09:54:40|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1631613290000|2021-09-14 09:54:50|575.28|572.88|575.47|573.07|575.47|573.07|575.28|572.88|0
1631613300000|2021-09-14 09:55:00|575.85|573.45|575.66|573.26|575.85|573.45|575.66|573.26|0
1631613310000|2021-09-14 09:55:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631613390000|2021-09-14 09:56:30|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1631613400000|2021-09-14 09:56:40|575.85|573.45|575.66|573.26|575.85|573.45|575.66|573.26|0
1631613490000|2021-09-14 09:58:10|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1631613510000|2021-09-14 09:58:30|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1631613570000|2021-09-14 09:59:30|575.85|573.45|575.66|573.26|575.85|573.45|575.66|573.26|0
1631613590000|2021-09-14 09:59:50|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1631613600000|2021-09-14 10:00:00|575.28|572.88|574.9|572.5|575.28|572.88|574.52|572.12|0
1631613610000|2021-09-14 10:00:10|575.09|572.69|575.09|572.69|575.28|572.88|575.09|572.69|0
1631613620000|2021-09-14 10:00:20|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1631613640000|2021-09-14 10:00:40|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1631613650000|2021-09-14 10:00:50|575.28|572.88|574.9|572.5|575.28|572.88|574.9|572.5|0
1631613660000|2021-09-14 10:01:00|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1631613670000|2021-09-14 10:01:10|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1631613680000|2021-09-14 10:01:20|574.71|572.31|574.8|572.4|574.8|572.4|574.71|572.31|0
1631613690000|2021-09-14 10:01:30|574.9|572.5|575.09|572.69|575.28|572.88|574.9|572.5|0
1631613700000|2021-09-14 10:01:40|574.9|572.5|574.9|572.5|575.09|572.69|574.9|572.5|0
1631613710000|2021-09-14 10:01:50|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1631613720000|2021-09-14 10:02:00|574.9|572.5|575.09|572.69|575.09|572.69|574.9|572.5|0
1631613730000|2021-09-14 10:02:10|574.9|572.5|574.52|572.12|574.9|572.5|574.52|572.12|0
1631613740000|2021-09-14 10:02:20|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631613780000|2021-09-14 10:03:00|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1631613810000|2021-09-14 10:03:30|575.09|572.69|575.09|572.69|575.09|572.69|575.09|572.69|0
1631613820000|2021-09-14 10:03:40|575.28|572.88|575.28|572.88|575.28|572.88|575.28|572.88|0
1631613840000|2021-09-14 10:04:00|575.47|573.07|575.28|572.88|575.47|573.07|575.28|572.88|0
1631613870000|2021-09-14 10:04:30|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1631613890000|2021-09-14 10:04:50|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1631613910000|2021-09-14 10:05:10|575.85|573.45|576.04|573.64|576.04|573.64|575.85|573.45|0
1631613950000|2021-09-14 10:05:50|576.23|573.83|576.42|574.02|576.42|574.02|576.23|573.83|0
1631613960000|2021-09-14 10:06:00|576.23|573.83|576.32|573.92|576.42|574.02|576.23|573.83|0
1631613970000|2021-09-14 10:06:10|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631614000000|2021-09-14 10:06:40|576.13|573.73|576.04|573.64|576.23|573.83|576.04|573.64|0
1631614020000|2021-09-14 10:07:00|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631614030000|2021-09-14 10:07:10|576.04|573.64|576.04|573.64|576.04|573.64|575.85|573.45|0
1631614040000|2021-09-14 10:07:20|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631614050000|2021-09-14 10:07:30|575.94|573.54|575.94|573.54|575.94|573.54|575.94|573.54|0
1631614060000|2021-09-14 10:07:40|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1631614070000|2021-09-14 10:07:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1631614090000|2021-09-14 10:08:10|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1631614110000|2021-09-14 10:08:30|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631614140000|2021-09-14 10:09:00|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1631614150000|2021-09-14 10:09:10|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631614160000|2021-09-14 10:09:20|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1631614170000|2021-09-14 10:09:30|575.85|573.45|576.03|573.63|576.04|573.64|575.85|573.45|0
1631614210000|2021-09-14 10:10:10|576.13|573.73|576.03|573.63|576.22|573.82|576.03|573.63|0
1631614220000|2021-09-14 10:10:20|576.13|573.73|576.22|573.82|576.22|573.82|576.13|573.73|0
1631614230000|2021-09-14 10:10:30|576.41|574.01|576.22|573.82|576.41|574.01|576.22|573.82|0
1631614240000|2021-09-14 10:10:40|576.41|574.01|576.6|574.2|576.6|574.2|576.41|574.01|0
1631614260000|2021-09-14 10:11:00|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1631614300000|2021-09-14 10:11:40|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1631614310000|2021-09-14 10:11:50|576.79|574.39|576.79|574.39|576.79|574.39|576.79|574.39|0
1631614330000|2021-09-14 10:12:10|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1631614350000|2021-09-14 10:12:30|577.17|574.77|577.17|574.77|577.17|574.77|577.17|574.77|0
1631614360000|2021-09-14 10:12:40|576.98|574.58|577.17|574.77|577.17|574.77|576.98|574.58|0
1631614380000|2021-09-14 10:13:00|577.36|574.96|577.55|575.15|577.55|575.15|577.36|574.96|0
1631614390000|2021-09-14 10:13:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631614400000|2021-09-14 10:13:20|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1631614420000|2021-09-14 10:13:40|577.74|575.34|577.93|575.53|577.93|575.53|577.74|575.34|0
1631614440000|2021-09-14 10:14:00|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631614450000|2021-09-14 10:14:10|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1631614490000|2021-09-14 10:14:50|577.83|575.43|577.93|575.53|577.93|575.53|577.74|575.34|0
1631614500000|2021-09-14 10:15:00|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631614510000|2021-09-14 10:15:10|577.83|575.43|577.74|575.34|577.83|575.43|577.74|575.34|0
1631614520000|2021-09-14 10:15:20|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1631614530000|2021-09-14 10:15:30|577.74|575.34|577.93|575.53|577.93|575.53|577.74|575.34|0
1631614560000|2021-09-14 10:16:00|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1631614600000|2021-09-14 10:16:40|578.31|575.91|578.31|575.91|578.5|576.1|578.31|575.91|0
1631614630000|2021-09-14 10:17:10|578.21|575.81|578.31|575.91|578.31|575.91|578.21|575.81|0
1631614650000|2021-09-14 10:17:30|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631614660000|2021-09-14 10:17:40|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1631614670000|2021-09-14 10:17:50|578.4|576|578.5|576.1|578.5|576.1|578.31|575.91|0
1631614690000|2021-09-14 10:18:10|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1631614700000|2021-09-14 10:18:20|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1631614710000|2021-09-14 10:18:30|578.31|575.91|578.12|575.72|578.31|575.91|578.12|575.72|0
1631614730000|2021-09-14 10:18:50|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1631614800000|2021-09-14 10:20:00|578.12|575.72|577.93|575.53|578.12|575.72|577.93|575.53|0
1631614850000|2021-09-14 10:20:50|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631614860000|2021-09-14 10:21:00|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1631614940000|2021-09-14 10:22:20|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1631614970000|2021-09-14 10:22:50|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1631614980000|2021-09-14 10:23:00|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631615000000|2021-09-14 10:23:20|577.93|575.53|577.74|575.34|577.93|575.53|577.74|575.34|0
1631615010000|2021-09-14 10:23:30|577.93|575.53|577.74|575.34|577.93|575.53|577.74|575.34|0
1631615070000|2021-09-14 10:24:30|577.55|575.15|577.55|575.15|577.55|575.15|577.55|575.15|0
1631615110000|2021-09-14 10:25:10|577.74|575.34|577.74|575.34|577.74|575.34|577.74|575.34|0
1631615140000|2021-09-14 10:25:40|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1631615160000|2021-09-14 10:26:00|578.12|575.72|577.93|575.53|578.12|575.72|577.93|575.53|0
1631615170000|2021-09-14 10:26:10|578.02|575.62|577.93|575.53|578.02|575.62|577.93|575.53|0
1631615180000|2021-09-14 10:26:20|578.12|575.72|578.12|575.72|578.12|575.72|578.12|575.72|0
1631615210000|2021-09-14 10:26:50|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1631615220000|2021-09-14 10:27:00|578.4|576|578.5|576.1|578.5|576.1|578.31|575.91|0
1631615230000|2021-09-14 10:27:10|578.31|575.91|578.5|576.1|578.5|576.1|578.31|575.91|0
1631615290000|2021-09-14 10:28:10|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1631615300000|2021-09-14 10:28:20|578.4|576|578.31|575.91|578.4|576|578.31|575.91|0
1631615360000|2021-09-14 10:29:20|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631615400000|2021-09-14 10:30:00|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631615430000|2021-09-14 10:30:30|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631615450000|2021-09-14 10:30:50|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631615470000|2021-09-14 10:31:10|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631615490000|2021-09-14 10:31:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631615500000|2021-09-14 10:31:40|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631615590000|2021-09-14 10:33:10|578.31|575.91|578.31|575.91|578.31|575.91|578.31|575.91|0
1631615600000|2021-09-14 10:33:20|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631615620000|2021-09-14 10:33:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631615640000|2021-09-14 10:34:00|578.5|576.1|578.69|576.29|578.69|576.29|578.5|576.1|0
1631615650000|2021-09-14 10:34:10|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1631615670000|2021-09-14 10:34:30|578.69|576.29|578.5|576.1|578.69|576.29|578.5|576.1|0
1631615710000|2021-09-14 10:35:10|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631615770000|2021-09-14 10:36:10|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1631615780000|2021-09-14 10:36:20|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1631615790000|2021-09-14 10:36:30|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631615800000|2021-09-14 10:36:40|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1631615830000|2021-09-14 10:37:10|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1631615840000|2021-09-14 10:37:20|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631615870000|2021-09-14 10:37:50|578.68|576.28|578.49|576.09|578.68|576.28|578.49|576.09|0
1631615940000|2021-09-14 10:39:00|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1631615950000|2021-09-14 10:39:10|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1631615960000|2021-09-14 10:39:20|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631616000000|2021-09-14 10:40:00|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1631616010000|2021-09-14 10:40:10|578.49|576.09|578.3|575.9|578.49|576.09|578.3|575.9|0
1631616020000|2021-09-14 10:40:20|578.39|575.99|578.3|575.9|578.39|575.99|578.3|575.9|0
1631616030000|2021-09-14 10:40:30|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631616070000|2021-09-14 10:41:10|578.68|576.28|578.87|576.47|578.87|576.47|578.68|576.28|0
1631616080000|2021-09-14 10:41:20|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1631616090000|2021-09-14 10:41:30|578.87|576.47|578.87|576.47|578.87|576.47|578.87|576.47|0
1631616130000|2021-09-14 10:42:10|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1631616140000|2021-09-14 10:42:20|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631616180000|2021-09-14 10:43:00|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1631616190000|2021-09-14 10:43:10|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1631616200000|2021-09-14 10:43:20|578.2|575.8|577.92|575.52|578.2|575.8|577.92|575.52|0
1631616210000|2021-09-14 10:43:30|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1631616240000|2021-09-14 10:44:00|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1631616260000|2021-09-14 10:44:20|578.01|575.61|578.11|575.71|578.11|575.71|577.92|575.52|0
1631616280000|2021-09-14 10:44:40|577.92|575.52|578.11|575.71|578.11|575.71|577.92|575.52|0
1631616330000|2021-09-14 10:45:30|577.92|575.52|578.11|575.71|578.11|575.71|577.92|575.52|0
1631616380000|2021-09-14 10:46:20|578.3|575.9|578.3|575.9|578.3|575.9|578.3|575.9|0
1631616390000|2021-09-14 10:46:30|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1631616410000|2021-09-14 10:46:50|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1631616440000|2021-09-14 10:47:20|577.73|575.33|577.73|575.33|577.73|575.33|577.73|575.33|0
1631616460000|2021-09-14 10:47:40|577.54|575.14|577.35|574.95|577.54|575.14|577.35|574.95|0
1631616470000|2021-09-14 10:47:50|577.54|575.14|577.35|574.95|577.54|575.14|577.35|574.95|0
1631616480000|2021-09-14 10:48:00|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1631616520000|2021-09-14 10:48:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1631616550000|2021-09-14 10:49:10|577.54|575.14|577.35|574.95|577.54|575.14|577.35|574.95|0
1631616600000|2021-09-14 10:50:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631616610000|2021-09-14 10:50:10|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631616620000|2021-09-14 10:50:20|577.16|574.76|576.97|574.57|577.16|574.76|576.97|574.57|0
1631616660000|2021-09-14 10:51:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631616700000|2021-09-14 10:51:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1631616730000|2021-09-14 10:52:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631616740000|2021-09-14 10:52:20|577.06|574.66|577.16|574.76|577.16|574.76|577.06|574.66|0
1631616760000|2021-09-14 10:52:40|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631616770000|2021-09-14 10:52:50|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631616810000|2021-09-14 10:53:30|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631616820000|2021-09-14 10:53:40|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1631616830000|2021-09-14 10:53:50|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631616840000|2021-09-14 10:54:00|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631616850000|2021-09-14 10:54:10|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1631616890000|2021-09-14 10:54:50|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631616910000|2021-09-14 10:55:10|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631616920000|2021-09-14 10:55:20|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631616930000|2021-09-14 10:55:30|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1631616940000|2021-09-14 10:55:40|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1631616950000|2021-09-14 10:55:50|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1631616960000|2021-09-14 10:56:00|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1631616980000|2021-09-14 10:56:20|576.2|573.8|576.01|573.61|576.2|573.8|576.01|573.61|0
1631617010000|2021-09-14 10:56:50|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631617040000|2021-09-14 10:57:20|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631617050000|2021-09-14 10:57:30|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617060000|2021-09-14 10:57:40|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1631617070000|2021-09-14 10:57:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631617080000|2021-09-14 10:58:00|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617100000|2021-09-14 10:58:20|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1631617110000|2021-09-14 10:58:30|577.15|574.75|576.96|574.56|577.15|574.75|576.96|574.56|0
1631617130000|2021-09-14 10:58:50|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617140000|2021-09-14 10:59:00|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1631617150000|2021-09-14 10:59:10|577.15|574.75|576.96|574.56|577.15|574.75|576.77|574.37|0
1631617210000|2021-09-14 11:00:10|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1631617220000|2021-09-14 11:00:20|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1631617240000|2021-09-14 11:00:40|576.96|574.56|576.58|574.18|576.96|574.56|576.58|574.18|0
1631617250000|2021-09-14 11:00:50|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617260000|2021-09-14 11:01:00|576.58|574.18|576.77|574.37|576.77|574.37|576.58|574.18|0
1631617310000|2021-09-14 11:01:50|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1631617320000|2021-09-14 11:02:00|576.96|574.56|576.96|574.56|577.15|574.75|576.96|574.56|0
1631617330000|2021-09-14 11:02:10|576.77|574.37|576.86|574.46|576.86|574.46|576.77|574.37|0
1631617340000|2021-09-14 11:02:20|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1631617370000|2021-09-14 11:02:50|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1631617380000|2021-09-14 11:03:00|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1631617390000|2021-09-14 11:03:10|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617450000|2021-09-14 11:04:10|576.58|574.18|576.77|574.37|576.77|574.37|576.58|574.18|0
1631617460000|2021-09-14 11:04:20|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1631617470000|2021-09-14 11:04:30|577.15|574.75|576.96|574.56|577.15|574.75|576.96|574.56|0
1631617480000|2021-09-14 11:04:40|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1631617540000|2021-09-14 11:05:40|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617550000|2021-09-14 11:05:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631617560000|2021-09-14 11:06:00|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631617600000|2021-09-14 11:06:40|576.58|574.18|576.01|573.61|576.58|574.18|576.01|573.61|0
1631617610000|2021-09-14 11:06:50|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1631617670000|2021-09-14 11:07:50|576.01|573.61|576.2|573.8|576.2|573.8|576.01|573.61|0
1631617690000|2021-09-14 11:08:10|576.01|573.61|576.2|573.8|576.2|573.8|576.01|573.61|0
1631617700000|2021-09-14 11:08:20|576.01|573.61|576.2|573.8|576.2|573.8|576.01|573.61|0
1631617710000|2021-09-14 11:08:30|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1631617720000|2021-09-14 11:08:40|576.2|573.8|576.2|573.8|576.2|573.8|576.01|573.61|0
1631617750000|2021-09-14 11:09:10|575.82|573.42|576.01|573.61|576.01|573.61|575.82|573.42|0
1631617760000|2021-09-14 11:09:20|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1631617780000|2021-09-14 11:09:40|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1631617790000|2021-09-14 11:09:50|575.82|573.42|576.01|573.61|576.01|573.61|575.82|573.42|0
1631617800000|2021-09-14 11:10:00|575.82|573.42|576.01|573.61|576.01|573.61|575.82|573.42|0
1631617810000|2021-09-14 11:10:10|575.82|573.42|575.63|573.23|575.82|573.42|575.63|573.23|0
1631617850000|2021-09-14 11:10:50|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1631617860000|2021-09-14 11:11:00|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1631617910000|2021-09-14 11:11:50|575.44|573.04|575.63|573.23|575.63|573.23|575.44|573.04|0
1631617920000|2021-09-14 11:12:00|575.82|573.42|575.82|573.42|576.01|573.61|575.82|573.42|0
1631617970000|2021-09-14 11:12:50|575.63|573.23|575.82|573.42|575.82|573.42|575.63|573.23|0
1631617980000|2021-09-14 11:13:00|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1631618000000|2021-09-14 11:13:20|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1631618030000|2021-09-14 11:13:50|575.63|573.23|575.82|573.42|575.82|573.42|575.63|573.23|0
1631618090000|2021-09-14 11:14:50|575.72|573.32|575.72|573.32|575.72|573.32|575.72|573.32|0
1631618100000|2021-09-14 11:15:00|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1631618140000|2021-09-14 11:15:40|576.01|573.61|575.82|573.42|576.01|573.61|575.82|573.42|0
1631618150000|2021-09-14 11:15:50|576.01|573.61|576|573.6|576.01|573.61|576|573.6|0
1631618160000|2021-09-14 11:16:00|576.19|573.79|575.63|573.23|576.19|573.79|575.63|573.23|0
1631618170000|2021-09-14 11:16:10|575.62|573.22|575.44|573.04|575.62|573.22|575.44|573.04|0
1631618180000|2021-09-14 11:16:20|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618190000|2021-09-14 11:16:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631618200000|2021-09-14 11:16:40|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631618290000|2021-09-14 11:18:10|576|573.6|575.62|573.22|576|573.6|575.62|573.22|0
1631618310000|2021-09-14 11:18:30|575.81|573.41|575.81|573.41|575.81|573.41|575.62|573.22|0
1631618330000|2021-09-14 11:18:50|575.62|573.22|575.81|573.41|575.81|573.41|575.62|573.22|0
1631618350000|2021-09-14 11:19:10|575.62|573.22|575.81|573.41|575.81|573.41|575.62|573.22|0
1631618370000|2021-09-14 11:19:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631618380000|2021-09-14 11:19:40|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631618480000|2021-09-14 11:21:20|576|573.6|576|573.6|576|573.6|576|573.6|0
1631618490000|2021-09-14 11:21:30|575.81|573.41|575.62|573.22|575.81|573.41|575.62|573.22|0
1631618530000|2021-09-14 11:22:10|575.43|573.03|575.62|573.22|575.62|573.22|575.43|573.03|0
1631618550000|2021-09-14 11:22:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618560000|2021-09-14 11:22:40|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631618590000|2021-09-14 11:23:10|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631618600000|2021-09-14 11:23:20|575.9|573.5|575.9|573.5|575.9|573.5|575.9|573.5|0
1631618610000|2021-09-14 11:23:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618640000|2021-09-14 11:24:00|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631618700000|2021-09-14 11:25:00|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618710000|2021-09-14 11:25:10|575.52|573.12|575.62|573.22|575.62|573.22|575.52|573.12|0
1631618740000|2021-09-14 11:25:40|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618820000|2021-09-14 11:27:00|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631618840000|2021-09-14 11:27:20|576|573.6|575.62|573.22|576|573.6|575.62|573.22|0
1631618850000|2021-09-14 11:27:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631618880000|2021-09-14 11:28:00|575.62|573.22|575.43|573.03|575.62|573.22|575.43|573.03|0
1631618900000|2021-09-14 11:28:20|575.52|573.12|575.43|573.03|575.52|573.12|575.43|573.03|0
1631618930000|2021-09-14 11:28:50|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1631618940000|2021-09-14 11:29:00|574.86|572.46|574.67|572.27|574.86|572.46|574.67|572.27|0
1631618950000|2021-09-14 11:29:10|575.24|572.84|575.05|572.65|575.24|572.84|575.05|572.65|0
1631618960000|2021-09-14 11:29:20|574.86|572.46|574.86|572.46|574.86|572.46|574.86|572.46|0
1631618970000|2021-09-14 11:29:30|574.67|572.27|574.67|572.27|574.67|572.27|574.67|572.27|0
1631618980000|2021-09-14 11:29:40|574.86|572.46|574.86|572.46|574.86|572.46|574.86|572.46|0
1631619000000|2021-09-14 11:30:00|574.67|572.27|574.67|572.27|574.67|572.27|574.67|572.27|0
1631619010000|2021-09-14 11:30:10|574.76|572.36|574.67|572.27|574.76|572.36|574.67|572.27|0
1631619020000|2021-09-14 11:30:20|574.86|572.46|575.43|573.03|575.43|573.03|574.86|572.46|0
1631619030000|2021-09-14 11:30:30|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1631619040000|2021-09-14 11:30:40|575.62|573.22|575.43|573.03|575.62|573.22|575.43|573.03|0
1631619050000|2021-09-14 11:30:50|575.62|573.22|575.81|573.41|575.81|573.41|575.62|573.22|0
1631619060000|2021-09-14 11:31:00|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631619070000|2021-09-14 11:31:10|575.43|573.03|575.05|572.65|575.43|573.03|575.05|572.65|0
1631619080000|2021-09-14 11:31:20|574.86|572.46|574.86|572.46|574.86|572.46|574.86|572.46|0
1631619090000|2021-09-14 11:31:30|574.67|572.27|574.86|572.46|574.86|572.46|574.67|572.27|0
1631619100000|2021-09-14 11:31:40|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1631619110000|2021-09-14 11:31:50|575.24|572.84|575.05|572.65|575.24|572.84|575.05|572.65|0
1631619130000|2021-09-14 11:32:10|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631619140000|2021-09-14 11:32:20|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631619150000|2021-09-14 11:32:30|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631619160000|2021-09-14 11:32:40|575.52|573.12|575.62|573.22|575.62|573.22|575.43|573.03|0
1631619170000|2021-09-14 11:32:50|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631619180000|2021-09-14 11:33:00|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631619190000|2021-09-14 11:33:10|575.81|573.41|575.62|573.22|575.81|573.41|575.62|573.22|0
1631619200000|2021-09-14 11:33:20|575.43|573.03|575.62|573.22|575.62|573.22|575.43|573.03|0
1631619220000|2021-09-14 11:33:40|575.52|573.12|575.62|573.22|575.62|573.22|575.52|573.12|0
1631619230000|2021-09-14 11:33:50|575.71|573.31|575.71|573.31|575.71|573.31|575.71|573.31|0
1631619240000|2021-09-14 11:34:00|575.81|573.41|575.81|573.41|575.81|573.41|575.71|573.31|0
1631619250000|2021-09-14 11:34:10|576|573.6|576|573.6|576|573.6|576|573.6|0
1631619260000|2021-09-14 11:34:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631619270000|2021-09-14 11:34:30|576.28|573.88|576.28|573.88|576.28|573.88|576.28|573.88|0
1631619280000|2021-09-14 11:34:40|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1631619290000|2021-09-14 11:34:50|576|573.6|576|573.6|576.19|573.79|576|573.6|0
1631619300000|2021-09-14 11:35:00|576.19|573.79|576|573.6|576.19|573.79|576|573.6|0
1631619310000|2021-09-14 11:35:10|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631619340000|2021-09-14 11:35:40|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1631619410000|2021-09-14 11:36:50|576|573.6|576|573.6|576|573.6|575.81|573.41|0
1631619430000|2021-09-14 11:37:10|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631619460000|2021-09-14 11:37:40|576|573.6|576|573.6|576|573.6|576|573.6|0
1631619470000|2021-09-14 11:37:50|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631619480000|2021-09-14 11:38:00|575.71|573.31|575.81|573.41|575.81|573.41|575.62|573.22|0
1631619490000|2021-09-14 11:38:10|575.8|573.4|575.8|573.4|575.8|573.4|575.62|573.22|0
1631619500000|2021-09-14 11:38:20|575.71|573.31|575.61|573.21|575.8|573.4|575.61|573.21|0
1631619510000|2021-09-14 11:38:30|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1631619540000|2021-09-14 11:39:00|575.61|573.21|575.42|573.02|575.61|573.21|575.42|573.02|0
1631619550000|2021-09-14 11:39:10|575.61|573.21|575.42|573.02|575.61|573.21|575.42|573.02|0
1631619600000|2021-09-14 11:40:00|575.33|572.93|575.42|573.02|575.42|573.02|575.23|572.83|0
1631619610000|2021-09-14 11:40:10|575.61|573.21|575.23|572.83|575.61|573.21|575.23|572.83|0
1631619620000|2021-09-14 11:40:20|575.42|573.02|575.23|572.83|575.42|573.02|575.23|572.83|0
1631619630000|2021-09-14 11:40:30|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1631619640000|2021-09-14 11:40:40|575.23|572.83|575.42|573.02|575.42|573.02|575.23|572.83|0
1631619670000|2021-09-14 11:41:10|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1631619680000|2021-09-14 11:41:20|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1631619700000|2021-09-14 11:41:40|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1631619710000|2021-09-14 11:41:50|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1631619720000|2021-09-14 11:42:00|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1631619790000|2021-09-14 11:43:10|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1631619810000|2021-09-14 11:43:30|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1631619820000|2021-09-14 11:43:40|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1631619840000|2021-09-14 11:44:00|575.61|573.21|575.04|572.64|575.61|573.21|575.04|572.64|0
1631619850000|2021-09-14 11:44:10|575.23|572.83|574.85|572.45|575.23|572.83|574.85|572.45|0
1631619880000|2021-09-14 11:44:40|574.66|572.26|574.66|572.26|574.66|572.26|574.66|572.26|0
1631619890000|2021-09-14 11:44:50|574.28|571.88|574.28|571.88|574.47|572.07|574.28|571.88|0
1631619900000|2021-09-14 11:45:00|574.37|571.97|574.28|571.88|574.37|571.97|574.28|571.88|0
1631619910000|2021-09-14 11:45:10|574.09|571.69|573.9|571.5|574.09|571.69|573.9|571.5|0
1631619920000|2021-09-14 11:45:20|573.52|571.12|573.52|571.12|573.52|571.12|573.52|571.12|0
1631619930000|2021-09-14 11:45:30|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1631619940000|2021-09-14 11:45:40|573.14|570.74|572.77|570.37|573.14|570.74|572.77|570.37|0
1631619950000|2021-09-14 11:45:50|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1631619960000|2021-09-14 11:46:00|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1631619970000|2021-09-14 11:46:10|572.58|570.18|572.95|570.55|573.14|570.74|572.58|570.18|0
1631619980000|2021-09-14 11:46:20|573.05|570.65|572.95|570.55|573.05|570.65|572.95|570.55|0
1631619990000|2021-09-14 11:46:30|572.77|570.37|572.95|570.55|572.95|570.55|572.77|570.37|0
1631620000000|2021-09-14 11:46:40|573.33|570.93|573.33|570.93|573.52|571.12|573.33|570.93|0
1631620010000|2021-09-14 11:46:50|572.95|570.55|573.14|570.74|573.14|570.74|572.95|570.55|0
1631620030000|2021-09-14 11:47:10|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1631620040000|2021-09-14 11:47:20|573.14|570.74|573.14|570.74|573.14|570.74|573.14|570.74|0
1631620050000|2021-09-14 11:47:30|573.33|570.93|573.33|570.93|573.33|570.93|573.33|570.93|0
1631620070000|2021-09-14 11:47:50|573.52|571.12|573.14|570.74|573.52|571.12|573.14|570.74|0
1631620080000|2021-09-14 11:48:00|572.95|570.55|572.58|570.18|572.95|570.55|572.58|570.18|0
1631620090000|2021-09-14 11:48:10|572.76|570.36|572.76|570.36|572.76|570.36|572.76|570.36|0
1631620100000|2021-09-14 11:48:20|572.95|570.55|572.76|570.36|572.95|570.55|572.76|570.36|0
1631620120000|2021-09-14 11:48:40|572.95|570.55|572.76|570.36|572.95|570.55|572.76|570.36|0
1631620130000|2021-09-14 11:48:50|572.57|570.17|572.39|569.99|572.57|570.17|572.39|569.99|0
1631620140000|2021-09-14 11:49:00|572.57|570.17|572.57|570.17|572.57|570.17|572.57|570.17|0
1631620150000|2021-09-14 11:49:10|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1631620160000|2021-09-14 11:49:20|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1631620170000|2021-09-14 11:49:30|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1631620180000|2021-09-14 11:49:40|572.38|569.98|572.2|569.8|572.38|569.98|572.2|569.8|0
1631620200000|2021-09-14 11:50:00|572.01|569.61|571.44|569.04|572.01|569.61|571.44|569.04|0
1631620210000|2021-09-14 11:50:10|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1631620220000|2021-09-14 11:50:20|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1631620230000|2021-09-14 11:50:30|570.87|568.47|570.68|568.28|570.87|568.47|570.68|568.28|0
1631620240000|2021-09-14 11:50:40|570.87|568.47|570.49|568.09|570.87|568.47|570.49|568.09|0
1631620250000|2021-09-14 11:50:50|570.68|568.28|570.49|568.09|570.68|568.28|570.49|568.09|0
1631620260000|2021-09-14 11:51:00|570.68|568.28|569.73|567.33|570.68|568.28|569.54|567.14|0
1631620270000|2021-09-14 11:51:10|569.82|567.42|570.68|568.28|570.68|568.28|569.82|567.42|0
1631620280000|2021-09-14 11:51:20|570.49|568.09|570.11|567.71|570.49|568.09|570.11|567.71|0
1631620290000|2021-09-14 11:51:30|569.92|567.52|570.2|567.8|570.2|567.8|569.92|567.52|0
1631620300000|2021-09-14 11:51:40|570.49|568.09|569.54|567.14|570.49|568.09|569.54|567.14|0
1631620310000|2021-09-14 11:51:50|569.73|567.33|570.3|567.9|570.3|567.9|569.73|567.33|0
1631620320000|2021-09-14 11:52:00|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1631620330000|2021-09-14 11:52:10|570.49|568.09|570.3|567.9|570.49|568.09|570.3|567.9|0
1631620340000|2021-09-14 11:52:20|570.49|568.09|570.68|568.28|570.68|568.28|570.49|568.09|0
1631620350000|2021-09-14 11:52:30|570.49|568.09|569.92|567.52|570.49|568.09|569.92|567.52|0
1631620360000|2021-09-14 11:52:40|569.35|566.95|569.73|567.33|569.73|567.33|569.17|566.77|0
1631620370000|2021-09-14 11:52:50|570.11|567.71|569.92|567.52|570.11|567.71|569.92|567.52|0
1631620380000|2021-09-14 11:53:00|569.73|567.33|568.6|566.2|569.92|567.52|568.6|566.2|0
1631620390000|2021-09-14 11:53:10|568.41|566.01|568.6|566.2|568.6|566.2|568.41|566.01|0
1631620400000|2021-09-14 11:53:20|568.22|565.82|569.17|566.77|569.17|566.77|568.22|565.82|0
1631620410000|2021-09-14 11:53:30|568.79|566.39|569.17|566.77|569.17|566.77|568.79|566.39|0
1631620420000|2021-09-14 11:53:40|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631620430000|2021-09-14 11:53:50|569.73|567.33|569.92|567.52|570.11|567.71|569.73|567.33|0
1631620440000|2021-09-14 11:54:00|569.73|567.33|569.73|567.33|569.73|567.33|569.54|567.14|0
1631620450000|2021-09-14 11:54:10|569.54|567.14|569.82|567.42|569.82|567.42|569.54|567.14|0
1631620460000|2021-09-14 11:54:20|569.54|567.14|569.73|567.33|569.73|567.33|569.54|567.14|0
1631620470000|2021-09-14 11:54:30|569.35|566.95|568.98|566.58|569.35|566.95|568.98|566.58|0
1631620480000|2021-09-14 11:54:40|568.79|566.39|569.35|566.95|569.35|566.95|568.79|566.39|0
1631620490000|2021-09-14 11:54:50|569.54|567.14|569.16|566.76|569.54|567.14|569.16|566.76|0
1631620500000|2021-09-14 11:55:00|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1631620510000|2021-09-14 11:55:10|569.26|566.86|568.98|566.58|569.26|566.86|568.98|566.58|0
1631620520000|2021-09-14 11:55:20|568.79|566.39|569.35|566.95|569.35|566.95|568.6|566.2|0
1631620530000|2021-09-14 11:55:30|569.54|567.14|569.54|567.14|569.54|567.14|569.54|567.14|0
1631620540000|2021-09-14 11:55:40|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631620560000|2021-09-14 11:56:00|569.73|567.33|570.11|567.71|570.11|567.71|569.54|567.14|0
1631620570000|2021-09-14 11:56:10|570.3|567.9|570.3|567.9|570.3|567.9|570.11|567.71|0
1631620580000|2021-09-14 11:56:20|569.73|567.33|570.2|567.8|570.2|567.8|569.73|567.33|0
1631620590000|2021-09-14 11:56:30|570.11|567.71|570.49|568.09|570.49|568.09|570.11|567.71|0
1631620600000|2021-09-14 11:56:40|570.3|567.9|569.92|567.52|570.3|567.9|569.82|567.42|0
1631620610000|2021-09-14 11:56:50|569.73|567.33|569.92|567.52|569.92|567.52|569.73|567.33|0
1631620620000|2021-09-14 11:57:00|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1631620640000|2021-09-14 11:57:20|569.92|567.52|569.54|567.14|569.92|567.52|569.54|567.14|0
1631620650000|2021-09-14 11:57:30|569.92|567.52|570.11|567.71|570.11|567.71|569.92|567.52|0
1631620670000|2021-09-14 11:57:50|569.92|567.52|570.39|567.99|570.39|567.99|569.92|567.52|0
1631620680000|2021-09-14 11:58:00|570.49|568.09|570.49|568.09|570.49|568.09|570.39|567.99|0
1631620690000|2021-09-14 11:58:10|570.3|567.9|570.49|568.09|570.49|568.09|570.3|567.9|0
1631620700000|2021-09-14 11:58:20|570.68|568.28|570.58|568.18|570.68|568.28|570.58|568.18|0
1631620710000|2021-09-14 11:58:30|570.49|568.09|570.3|567.9|570.49|568.09|570.3|567.9|0
1631620720000|2021-09-14 11:58:40|570.49|568.09|570.3|567.9|570.49|568.09|570.3|567.9|0
1631620730000|2021-09-14 11:58:50|570.49|568.09|570.49|568.09|570.68|568.28|570.49|568.09|0
1631620740000|2021-09-14 11:59:00|570.3|567.9|570.3|567.9|570.49|568.09|570.3|567.9|0
1631620750000|2021-09-14 11:59:10|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1631620760000|2021-09-14 11:59:20|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1631620770000|2021-09-14 11:59:30|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1631620780000|2021-09-14 11:59:40|570.49|568.09|570.3|567.9|570.49|568.09|570.3|567.9|0
1631620790000|2021-09-14 11:59:50|570.11|567.71|570.3|567.9|570.3|567.9|570.11|567.71|0
1631620800000|2021-09-14 12:00:00|570.11|567.71|568.97|566.57|570.11|567.71|568.97|566.57|0
1631620810000|2021-09-14 12:00:10|569.35|566.95|569.54|567.14|569.73|567.33|569.35|566.95|0
1631620820000|2021-09-14 12:00:20|569.73|567.33|569.54|567.14|569.73|567.33|569.54|567.14|0
1631620830000|2021-09-14 12:00:30|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631620840000|2021-09-14 12:00:40|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1631620850000|2021-09-14 12:00:50|569.54|567.14|569.54|567.14|569.73|567.33|569.54|567.14|0
1631620860000|2021-09-14 12:01:00|569.16|566.76|569.35|566.95|569.35|566.95|569.16|566.76|0
1631620870000|2021-09-14 12:01:10|569.73|567.33|569.92|567.52|570.11|567.71|569.73|567.33|0
1631620880000|2021-09-14 12:01:20|570.11|567.71|570.3|567.9|570.3|567.9|569.92|567.52|0
1631620890000|2021-09-14 12:01:30|570.49|568.09|570.49|568.09|570.68|568.28|570.49|568.09|0
1631620900000|2021-09-14 12:01:40|570.68|568.28|570.49|568.09|570.68|568.28|570.3|567.9|0
1631620910000|2021-09-14 12:01:50|570.3|567.9|570.39|567.99|570.49|568.09|570.3|567.9|0
1631620920000|2021-09-14 12:02:00|570.49|568.09|571.05|568.65|571.05|568.65|570.49|568.09|0
1631620930000|2021-09-14 12:02:10|570.86|568.46|571.05|568.65|571.14|568.74|570.86|568.46|0
1631620940000|2021-09-14 12:02:20|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631620950000|2021-09-14 12:02:30|571.05|568.65|571.05|568.65|571.14|568.74|571.05|568.65|0
1631620960000|2021-09-14 12:02:40|570.86|568.46|571.05|568.65|571.05|568.65|570.86|568.46|0
1631620970000|2021-09-14 12:02:50|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1631620980000|2021-09-14 12:03:00|571.05|568.65|570.86|568.46|571.05|568.65|570.86|568.46|0
1631620990000|2021-09-14 12:03:10|571.05|568.65|571.05|568.65|571.05|568.65|570.86|568.46|0
1631621010000|2021-09-14 12:03:30|570.86|568.46|571.05|568.65|571.05|568.65|570.86|568.46|0
1631621020000|2021-09-14 12:03:40|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631621030000|2021-09-14 12:03:50|571.43|569.03|571.62|569.22|571.62|569.22|571.43|569.03|0
1631621040000|2021-09-14 12:04:00|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1631621050000|2021-09-14 12:04:10|571.24|568.84|571.43|569.03|571.43|569.03|571.05|568.65|0
1631621060000|2021-09-14 12:04:20|571.24|568.84|571.43|569.03|571.43|569.03|571.24|568.84|0
1631621070000|2021-09-14 12:04:30|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631621080000|2021-09-14 12:04:40|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631621100000|2021-09-14 12:05:00|571.43|569.03|571.43|569.03|571.62|569.22|571.43|569.03|0
1631621110000|2021-09-14 12:05:10|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1631621120000|2021-09-14 12:05:20|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1631621130000|2021-09-14 12:05:30|571.24|568.84|570.86|568.46|571.24|568.84|570.86|568.46|0
1631621140000|2021-09-14 12:05:40|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631621150000|2021-09-14 12:05:50|570.86|568.46|571.05|568.65|571.05|568.65|570.86|568.46|0
1631621160000|2021-09-14 12:06:00|571.43|569.03|571.43|569.03|571.62|569.22|571.43|569.03|0
1631621170000|2021-09-14 12:06:10|571.24|568.84|571.43|569.03|571.43|569.03|571.24|568.84|0
1631621180000|2021-09-14 12:06:20|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631621190000|2021-09-14 12:06:30|571.43|569.03|571.43|569.03|571.62|569.22|571.43|569.03|0
1631621200000|2021-09-14 12:06:40|571.62|569.22|571.62|569.22|571.62|569.22|571.43|569.03|0
1631621210000|2021-09-14 12:06:50|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1631621220000|2021-09-14 12:07:00|571.24|568.84|571.05|568.65|571.24|568.84|571.05|568.65|0
1631621230000|2021-09-14 12:07:10|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1631621240000|2021-09-14 12:07:20|570.76|568.36|570.48|568.08|570.86|568.46|570.48|568.08|0
1631621260000|2021-09-14 12:07:40|570.29|567.89|570.48|568.08|570.48|568.08|570.29|567.89|0
1631621270000|2021-09-14 12:07:50|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1631621280000|2021-09-14 12:08:00|570.1|567.7|570.48|568.08|570.48|568.08|570.1|567.7|0
1631621290000|2021-09-14 12:08:10|570.29|567.89|570.29|567.89|570.48|568.08|570.29|567.89|0
1631621300000|2021-09-14 12:08:20|570.48|568.08|570.29|567.89|570.48|568.08|570.29|567.89|0
1631621330000|2021-09-14 12:08:50|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631621340000|2021-09-14 12:09:00|570.29|567.89|570.29|567.89|570.48|568.08|570.29|567.89|0
1631621350000|2021-09-14 12:09:10|570.1|567.7|570.48|568.08|570.48|568.08|570.1|567.7|0
1631621360000|2021-09-14 12:09:20|570.38|567.98|570.29|567.89|570.38|567.98|570.1|567.7|0
1631621370000|2021-09-14 12:09:30|570.1|567.7|570.29|567.89|570.29|567.89|570.1|567.7|0
1631621380000|2021-09-14 12:09:40|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631621390000|2021-09-14 12:09:50|570.86|568.46|570.67|568.27|570.86|568.46|570.67|568.27|0
1631621400000|2021-09-14 12:10:00|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1631621410000|2021-09-14 12:10:10|570.67|568.27|570.1|567.7|570.67|568.27|570.1|567.7|0
1631621430000|2021-09-14 12:10:30|569.91|567.51|569.91|567.51|569.91|567.51|569.72|567.32|0
1631621440000|2021-09-14 12:10:40|570.1|567.7|569.72|567.32|570.1|567.7|569.72|567.32|0
1631621450000|2021-09-14 12:10:50|569.91|567.51|569.72|567.32|569.91|567.51|569.72|567.32|0
1631621460000|2021-09-14 12:11:00|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1631621470000|2021-09-14 12:11:10|569.72|567.32|569.91|567.51|569.91|567.51|569.72|567.32|0
1631621480000|2021-09-14 12:11:20|570.1|567.7|570.29|567.89|570.29|567.89|570.1|567.7|0
1631621490000|2021-09-14 12:11:30|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631621500000|2021-09-14 12:11:40|570.29|567.89|570.1|567.7|570.29|567.89|570.1|567.7|0
1631621510000|2021-09-14 12:11:50|570.29|567.89|570.1|567.7|570.29|567.89|570.1|567.7|0
1631621520000|2021-09-14 12:12:00|570.29|567.89|570.1|567.7|570.29|567.89|570.1|567.7|0
1631621540000|2021-09-14 12:12:20|569.72|567.32|569.53|567.13|569.72|567.32|569.53|567.13|0
1631621550000|2021-09-14 12:12:30|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1631621560000|2021-09-14 12:12:40|569.91|567.51|570.1|567.7|570.1|567.7|569.91|567.51|0
1631621570000|2021-09-14 12:12:50|569.91|567.51|570.1|567.7|570.1|567.7|569.91|567.51|0
1631621580000|2021-09-14 12:13:00|569.91|567.51|569.91|567.51|570.1|567.7|569.91|567.51|0
1631621600000|2021-09-14 12:13:20|570.1|567.7|569.91|567.51|570.1|567.7|569.91|567.51|0
1631621610000|2021-09-14 12:13:30|570.1|567.7|569.91|567.51|570.1|567.7|569.91|567.51|0
1631621620000|2021-09-14 12:13:40|570.1|567.7|569.91|567.51|570.1|567.7|569.91|567.51|0
1631621630000|2021-09-14 12:13:50|570.1|567.7|570.19|567.79|570.29|567.89|570.1|567.7|0
1631621640000|2021-09-14 12:14:00|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631621660000|2021-09-14 12:14:20|570.86|568.46|570.67|568.27|570.86|568.46|570.67|568.27|0
1631621670000|2021-09-14 12:14:30|570.86|568.46|570.86|568.46|571.05|568.65|570.86|568.46|0
1631621680000|2021-09-14 12:14:40|570.67|568.27|570.86|568.46|570.86|568.46|570.67|568.27|0
1631621690000|2021-09-14 12:14:50|571.05|568.65|570.86|568.46|571.05|568.65|570.86|568.46|0
1631621700000|2021-09-14 12:15:00|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631621720000|2021-09-14 12:15:20|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631621730000|2021-09-14 12:15:30|571.43|569.03|571.62|569.22|571.62|569.22|571.43|569.03|0
1631621740000|2021-09-14 12:15:40|571.43|569.03|571.8|569.4|571.8|569.4|571.43|569.03|0
1631621750000|2021-09-14 12:15:50|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631621760000|2021-09-14 12:16:00|571.8|569.4|571.8|569.4|571.8|569.4|571.62|569.22|0
1631621770000|2021-09-14 12:16:10|571.62|569.22|571.62|569.22|571.8|569.4|571.62|569.22|0
1631621780000|2021-09-14 12:16:20|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1631621790000|2021-09-14 12:16:30|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1631621800000|2021-09-14 12:16:40|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631621810000|2021-09-14 12:16:50|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631621820000|2021-09-14 12:17:00|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631621830000|2021-09-14 12:17:10|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631621850000|2021-09-14 12:17:30|572.37|569.97|571.99|569.59|572.37|569.97|571.99|569.59|0
1631621860000|2021-09-14 12:17:40|571.8|569.4|571.99|569.59|572.18|569.78|571.8|569.4|0
1631621870000|2021-09-14 12:17:50|571.8|569.4|571.99|569.59|571.99|569.59|571.8|569.4|0
1631621880000|2021-09-14 12:18:00|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631621890000|2021-09-14 12:18:10|571.61|569.21|571.42|569.02|571.61|569.21|571.42|569.02|0
1631621900000|2021-09-14 12:18:20|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631621910000|2021-09-14 12:18:30|571.42|569.02|571.24|568.84|571.42|569.02|571.24|568.84|0
1631621920000|2021-09-14 12:18:40|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631621930000|2021-09-14 12:18:50|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631621940000|2021-09-14 12:19:00|571.42|569.02|571.42|569.02|571.42|569.02|571.24|568.84|0
1631621950000|2021-09-14 12:19:10|571.23|568.83|571.05|568.65|571.23|568.83|571.05|568.65|0
1631621960000|2021-09-14 12:19:20|570.86|568.46|571.42|569.02|571.42|569.02|570.86|568.46|0
1631621970000|2021-09-14 12:19:30|571.61|569.21|571.42|569.02|571.61|569.21|571.42|569.02|0
1631621980000|2021-09-14 12:19:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631621990000|2021-09-14 12:19:50|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1631622000000|2021-09-14 12:20:00|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1631622010000|2021-09-14 12:20:10|571.8|569.4|571.8|569.4|571.8|569.4|571.61|569.21|0
1631622020000|2021-09-14 12:20:20|571.61|569.21|571.61|569.21|571.8|569.4|571.61|569.21|0
1631622030000|2021-09-14 12:20:30|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622040000|2021-09-14 12:20:40|571.99|569.59|571.89|569.49|571.99|569.59|571.8|569.4|0
1631622050000|2021-09-14 12:20:50|571.8|569.4|571.99|569.59|571.99|569.59|571.8|569.4|0
1631622060000|2021-09-14 12:21:00|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622070000|2021-09-14 12:21:10|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1631622080000|2021-09-14 12:21:20|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622100000|2021-09-14 12:21:40|571.99|569.59|571.8|569.4|571.99|569.59|571.8|569.4|0
1631622110000|2021-09-14 12:21:50|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631622140000|2021-09-14 12:22:20|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622150000|2021-09-14 12:22:30|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631622160000|2021-09-14 12:22:40|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622170000|2021-09-14 12:22:50|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631622190000|2021-09-14 12:23:10|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1631622200000|2021-09-14 12:23:20|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1631622210000|2021-09-14 12:23:30|571.99|569.59|571.8|569.4|571.99|569.59|571.8|569.4|0
1631622220000|2021-09-14 12:23:40|571.99|569.59|571.8|569.4|571.99|569.59|571.8|569.4|0
1631622230000|2021-09-14 12:23:50|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631622260000|2021-09-14 12:24:20|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622270000|2021-09-14 12:24:30|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1631622280000|2021-09-14 12:24:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631622290000|2021-09-14 12:24:50|571.8|569.4|571.61|569.21|571.8|569.4|571.61|569.21|0
1631622300000|2021-09-14 12:25:00|571.8|569.4|571.42|569.02|571.8|569.4|571.42|569.02|0
1631622320000|2021-09-14 12:25:20|571.23|568.83|571.42|569.02|571.42|569.02|571.23|568.83|0
1631622330000|2021-09-14 12:25:30|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631622340000|2021-09-14 12:25:40|571.42|569.02|571.42|569.02|571.61|569.21|571.42|569.02|0
1631622350000|2021-09-14 12:25:50|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622360000|2021-09-14 12:26:00|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631622380000|2021-09-14 12:26:20|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631622400000|2021-09-14 12:26:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1631622410000|2021-09-14 12:26:50|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1631622480000|2021-09-14 12:28:00|571.7|569.3|571.8|569.4|571.8|569.4|571.61|569.21|0
1631622500000|2021-09-14 12:28:20|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631622540000|2021-09-14 12:29:00|572.08|569.68|571.99|569.59|572.08|569.68|571.99|569.59|0
1631622550000|2021-09-14 12:29:10|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1631622560000|2021-09-14 12:29:20|572.18|569.78|572.08|569.68|572.18|569.78|572.08|569.68|0
1631622570000|2021-09-14 12:29:30|572.18|569.78|572.08|569.68|572.18|569.78|571.99|569.59|0
1631622580000|2021-09-14 12:29:40|571.99|569.59|572.37|569.97|572.37|569.97|571.99|569.59|0
1631622590000|2021-09-14 12:29:50|572.56|570.16|572.18|569.78|572.56|570.16|572.18|569.78|0
1631622600000|2021-09-14 12:30:00|576.73|574.33|579.11|576.71|579.11|576.71|576.44|574.04|0
1631622610000|2021-09-14 12:30:10|578.92|576.52|580.06|577.66|580.06|577.66|578.63|576.23|0
1631622620000|2021-09-14 12:30:20|578.63|576.23|580.82|578.42|580.82|578.42|578.63|576.23|0
1631622630000|2021-09-14 12:30:30|580.35|577.95|581.3|578.9|581.3|578.9|580.35|577.95|0
1631622640000|2021-09-14 12:30:40|582.06|579.66|583.21|580.81|583.21|580.81|581.68|579.28|0
1631622650000|2021-09-14 12:30:50|582.64|580.24|582.25|579.85|582.83|580.43|582.25|579.85|0
1631622660000|2021-09-14 12:31:00|583.02|580.62|583.78|581.38|583.97|581.57|583.02|580.62|0
1631622670000|2021-09-14 12:31:10|584.54|582.14|585.31|582.91|585.31|582.91|584.54|582.14|0
1631622680000|2021-09-14 12:31:20|585.88|583.48|584.16|581.76|585.88|583.48|583.97|581.57|0
1631622690000|2021-09-14 12:31:30|583.78|581.38|583.97|581.57|584.25|581.85|583.78|581.38|0
1631622700000|2021-09-14 12:31:40|583.4|581|582.83|580.43|583.4|581|582.64|580.24|0
1631622710000|2021-09-14 12:31:50|583.4|581|583.78|581.38|583.78|581.38|583.21|580.81|0
1631622720000|2021-09-14 12:32:00|583.4|581|583.97|581.57|584.35|581.95|583.4|581|0
1631622730000|2021-09-14 12:32:10|584.35|581.95|584.54|582.14|584.54|582.14|584.16|581.76|0
1631622740000|2021-09-14 12:32:20|584.93|582.53|585.69|583.29|585.69|583.29|584.93|582.53|0
1631622750000|2021-09-14 12:32:30|586.07|583.67|586.27|583.87|586.27|583.87|586.07|583.67|0
1631622760000|2021-09-14 12:32:40|587.4|585|582.63|580.23|587.4|585|582.63|580.23|0
1631622770000|2021-09-14 12:32:50|582.44|580.04|581.67|579.27|582.44|580.04|581.67|579.27|0
1631622780000|2021-09-14 12:33:00|582.05|579.65|582.63|580.23|582.63|580.23|582.05|579.65|0
1631622790000|2021-09-14 12:33:10|582.05|579.65|582.63|580.23|582.63|580.23|582.05|579.65|0
1631622800000|2021-09-14 12:33:20|582.82|580.42|585.94|583.54|585.94|583.54|582.82|580.42|0
1631622810000|2021-09-14 12:33:30|585.75|583.35|585.94|583.54|585.94|583.54|585.36|582.96|0
1631622820000|2021-09-14 12:33:40|586.32|583.92|586.32|583.92|586.32|583.92|585.94|583.54|0
1631622830000|2021-09-14 12:33:50|586.13|583.73|585.94|583.54|586.13|583.73|585.75|583.35|0
1631622840000|2021-09-14 12:34:00|586.32|583.92|586.13|583.73|586.32|583.92|586.13|583.73|0
1631622850000|2021-09-14 12:34:10|586.51|584.11|586.7|584.3|586.7|584.3|586.32|583.92|0
1631622860000|2021-09-14 12:34:20|586.51|584.11|585.94|583.54|586.51|584.11|585.94|583.54|0
1631622870000|2021-09-14 12:34:30|586.13|583.73|586.32|583.92|586.32|583.92|586.13|583.73|0
1631622880000|2021-09-14 12:34:40|586.51|584.11|585.94|583.54|586.51|584.11|585.94|583.54|0
1631622890000|2021-09-14 12:34:50|585.74|583.34|585.55|583.15|585.74|583.34|585.55|583.15|0
1631622900000|2021-09-14 12:35:00|585.74|583.34|586.7|584.3|586.7|584.3|585.55|583.15|0
1631622910000|2021-09-14 12:35:10|586.51|584.11|586.89|584.49|586.89|584.49|586.51|584.11|0
1631622920000|2021-09-14 12:35:20|587.28|584.88|587.08|584.68|587.28|584.88|587.08|584.68|0
1631622930000|2021-09-14 12:35:30|586.7|584.3|586.51|584.11|586.7|584.3|586.32|583.92|0
1631622940000|2021-09-14 12:35:40|587.08|584.68|587.28|584.88|587.47|585.07|587.08|584.68|0
1631622950000|2021-09-14 12:35:50|587.08|584.68|586.13|583.73|587.08|584.68|586.13|583.73|0
1631622960000|2021-09-14 12:36:00|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1631622970000|2021-09-14 12:36:10|586.89|584.49|587.08|584.68|587.08|584.68|586.7|584.3|0
1631622980000|2021-09-14 12:36:20|588.23|585.83|588.42|586.02|588.42|586.02|588.23|585.83|0
1631622990000|2021-09-14 12:36:30|588.62|586.22|588.81|586.41|588.81|586.41|588.42|586.02|0
1631623000000|2021-09-14 12:36:40|588.62|586.22|588.23|585.83|588.62|586.22|588.23|585.83|0
1631623010000|2021-09-14 12:36:50|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1631623020000|2021-09-14 12:37:00|588.81|586.41|588.62|586.22|589|586.6|588.62|586.22|0
1631623030000|2021-09-14 12:37:10|588.04|585.64|587.85|585.45|588.04|585.64|587.66|585.26|0
1631623040000|2021-09-14 12:37:20|588.04|585.64|587.56|585.16|588.04|585.64|587.56|585.16|0
1631623050000|2021-09-14 12:37:30|587.47|585.07|587.08|584.68|587.47|585.07|587.08|584.68|0
1631623060000|2021-09-14 12:37:40|586.89|584.49|586.7|584.3|587.08|584.68|586.7|584.3|0
1631623070000|2021-09-14 12:37:50|586.89|584.49|586.51|584.11|587.08|584.68|586.51|584.11|0
1631623080000|2021-09-14 12:38:00|586.7|584.3|586.7|584.3|587.08|584.68|586.7|584.3|0
1631623090000|2021-09-14 12:38:10|586.32|583.92|586.32|583.92|586.51|584.11|586.32|583.92|0
1631623100000|2021-09-14 12:38:20|586.13|583.73|586.51|584.11|586.51|584.11|586.13|583.73|0
1631623110000|2021-09-14 12:38:30|586.7|584.3|586.32|583.92|586.7|584.3|586.32|583.92|0
1631623120000|2021-09-14 12:38:40|586.13|583.73|585.74|583.34|586.13|583.73|585.74|583.34|0
1631623130000|2021-09-14 12:38:50|585.93|583.53|585.74|583.34|585.93|583.53|585.74|583.34|0
1631623140000|2021-09-14 12:39:00|585.93|583.53|586.13|583.73|586.51|584.11|585.93|583.53|0
1631623150000|2021-09-14 12:39:10|586.51|584.11|586.51|584.11|586.7|584.3|586.51|584.11|0
1631623160000|2021-09-14 12:39:20|586.13|583.73|585.55|583.15|586.13|583.73|585.55|583.15|0
1631623170000|2021-09-14 12:39:30|585.36|582.96|585.55|583.15|585.55|583.15|585.36|582.96|0
1631623180000|2021-09-14 12:39:40|585.74|583.34|585.93|583.53|585.93|583.53|585.55|583.15|0
1631623190000|2021-09-14 12:39:50|585.74|583.34|585.36|582.96|585.74|583.34|585.36|582.96|0
1631623200000|2021-09-14 12:40:00|585.55|583.15|586.12|583.72|586.12|583.72|585.55|583.15|0
1631623210000|2021-09-14 12:40:10|586.32|583.92|586.51|584.11|586.51|584.11|586.32|583.92|0
1631623220000|2021-09-14 12:40:20|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1631623230000|2021-09-14 12:40:30|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1631623240000|2021-09-14 12:40:40|587.08|584.68|587.08|584.68|587.08|584.68|586.89|584.49|0
1631623260000|2021-09-14 12:41:00|587.46|585.06|587.27|584.87|587.46|585.06|587.27|584.87|0
1631623270000|2021-09-14 12:41:10|586.89|584.49|587.27|584.87|587.27|584.87|586.89|584.49|0
1631623280000|2021-09-14 12:41:20|587.66|585.26|587.66|585.26|587.85|585.45|587.66|585.26|0
1631623290000|2021-09-14 12:41:30|587.46|585.06|587.27|584.87|587.66|585.26|587.27|584.87|0
1631623300000|2021-09-14 12:41:40|587.46|585.06|587.46|585.06|587.46|585.06|587.27|584.87|0
1631623310000|2021-09-14 12:41:50|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1631623320000|2021-09-14 12:42:00|587.08|584.68|587.85|585.45|587.85|585.45|587.08|584.68|0
1631623330000|2021-09-14 12:42:10|587.66|585.26|587.66|585.26|587.85|585.45|587.66|585.26|0
1631623340000|2021-09-14 12:42:20|587.46|585.06|587.46|585.06|587.46|585.06|587.46|585.06|0
1631623350000|2021-09-14 12:42:30|587.56|585.16|587.46|585.06|587.56|585.16|587.27|584.87|0
1631623360000|2021-09-14 12:42:40|587.27|584.87|587.27|584.87|587.27|584.87|587.08|584.68|0
1631623370000|2021-09-14 12:42:50|587.08|584.68|586.89|584.49|587.17|584.77|586.89|584.49|0
1631623380000|2021-09-14 12:43:00|587.27|584.87|586.89|584.49|587.27|584.87|586.89|584.49|0
1631623390000|2021-09-14 12:43:10|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1631623400000|2021-09-14 12:43:20|586.51|584.11|586.31|583.91|586.7|584.3|586.31|583.91|0
1631623410000|2021-09-14 12:43:30|586.51|584.11|586.51|584.11|586.7|584.3|586.31|583.91|0
1631623420000|2021-09-14 12:43:40|586.31|583.91|586.7|584.3|586.7|584.3|586.31|583.91|0
1631623430000|2021-09-14 12:43:50|586.89|584.49|586.31|583.91|586.89|584.49|586.31|583.91|0
1631623440000|2021-09-14 12:44:00|586.51|584.11|585.93|583.53|586.51|584.11|585.93|583.53|0
1631623450000|2021-09-14 12:44:10|586.31|583.91|586.12|583.72|586.31|583.91|586.12|583.72|0
1631623460000|2021-09-14 12:44:20|586.31|583.91|586.51|584.11|586.51|584.11|586.31|583.91|0
1631623470000|2021-09-14 12:44:30|586.31|583.91|586.51|584.11|586.51|584.11|586.31|583.91|0
1631623480000|2021-09-14 12:44:40|586.31|583.91|586.12|583.72|586.31|583.91|586.12|583.72|0
1631623490000|2021-09-14 12:44:50|585.93|583.53|585.93|583.53|586.12|583.72|585.93|583.53|0
1631623500000|2021-09-14 12:45:00|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1631623510000|2021-09-14 12:45:10|585.93|583.53|585.93|583.53|585.93|583.53|585.93|583.53|0
1631623520000|2021-09-14 12:45:20|586.12|583.72|586.12|583.72|586.12|583.72|585.93|583.53|0
1631623540000|2021-09-14 12:45:40|586.31|583.91|586.12|583.72|586.31|583.91|586.12|583.72|0
1631623550000|2021-09-14 12:45:50|586.31|583.91|586.51|584.11|586.51|584.11|586.31|583.91|0
1631623560000|2021-09-14 12:46:00|586.7|584.3|586.79|584.39|587.08|584.68|586.7|584.3|0
1631623570000|2021-09-14 12:46:10|586.7|584.3|586.89|584.49|586.89|584.49|586.7|584.3|0
1631623580000|2021-09-14 12:46:20|587.08|584.68|587.08|584.68|587.17|584.77|587.08|584.68|0
1631623590000|2021-09-14 12:46:30|586.89|584.49|586.89|584.49|587.08|584.68|586.89|584.49|0
1631623600000|2021-09-14 12:46:40|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1631623610000|2021-09-14 12:46:50|586.89|584.49|586.89|584.49|586.89|584.49|586.7|584.3|0
1631623620000|2021-09-14 12:47:00|586.7|584.3|586.5|584.1|586.7|584.3|586.5|584.1|0
1631623630000|2021-09-14 12:47:10|586.31|583.91|586.31|583.91|586.31|583.91|586.12|583.72|0
1631623640000|2021-09-14 12:47:20|586.21|583.81|586.31|583.91|586.31|583.91|586.21|583.81|0
1631623650000|2021-09-14 12:47:30|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1631623660000|2021-09-14 12:47:40|585.93|583.53|586.31|583.91|586.31|583.91|585.93|583.53|0
1631623670000|2021-09-14 12:47:50|586.5|584.1|586.7|584.3|586.7|584.3|586.5|584.1|0
1631623680000|2021-09-14 12:48:00|587.08|584.68|587.08|584.68|587.08|584.68|586.89|584.49|0
1631623690000|2021-09-14 12:48:10|587.27|584.87|586.7|584.3|587.27|584.87|586.7|584.3|0
1631623700000|2021-09-14 12:48:20|586.89|584.49|587.08|584.68|587.08|584.68|586.89|584.49|0
1631623710000|2021-09-14 12:48:30|586.89|584.49|587.08|584.68|587.08|584.68|586.89|584.49|0
1631623720000|2021-09-14 12:48:40|586.89|584.49|586.98|584.58|587.08|584.68|586.89|584.49|0
1631623730000|2021-09-14 12:48:50|587.27|584.87|587.08|584.68|587.27|584.87|587.08|584.68|0
1631623740000|2021-09-14 12:49:00|586.89|584.49|587.08|584.68|587.08|584.68|586.89|584.49|0
1631623750000|2021-09-14 12:49:10|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1631623760000|2021-09-14 12:49:20|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1631623770000|2021-09-14 12:49:30|585.93|583.53|586.12|583.72|586.12|583.72|585.93|583.53|0
1631623780000|2021-09-14 12:49:40|586.31|583.91|585.74|583.34|586.31|583.91|585.74|583.34|0
1631623790000|2021-09-14 12:49:50|585.93|583.53|586.12|583.72|586.31|583.91|585.93|583.53|0
1631623800000|2021-09-14 12:50:00|585.74|583.34|585.93|583.53|585.93|583.53|585.74|583.34|0
1631623810000|2021-09-14 12:50:10|585.83|583.43|585.74|583.34|585.93|583.53|585.74|583.34|0
1631623820000|2021-09-14 12:50:20|585.93|583.53|585.93|583.53|585.93|583.53|585.74|583.34|0
1631623830000|2021-09-14 12:50:30|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1631623850000|2021-09-14 12:50:50|586.02|583.62|586.12|583.72|586.12|583.72|586.02|583.62|0
1631623860000|2021-09-14 12:51:00|585.93|583.53|586.02|583.62|586.02|583.62|585.93|583.53|0
1631623870000|2021-09-14 12:51:10|586.12|583.72|586.12|583.72|586.12|583.72|585.93|583.53|0
1631623880000|2021-09-14 12:51:20|586.31|583.91|586.31|583.91|586.31|583.91|586.31|583.91|0
1631623890000|2021-09-14 12:51:30|586.5|584.1|586.5|584.1|586.5|584.1|586.5|584.1|0
1631623900000|2021-09-14 12:51:40|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1631623910000|2021-09-14 12:51:50|586.89|584.49|586.69|584.29|586.89|584.49|586.69|584.29|0
1631623920000|2021-09-14 12:52:00|586.89|584.49|586.69|584.29|586.89|584.49|586.69|584.29|0
1631623930000|2021-09-14 12:52:10|586.5|584.1|586.69|584.29|586.69|584.29|586.5|584.1|0
1631623940000|2021-09-14 12:52:20|586.89|584.49|586.89|584.49|586.89|584.49|586.89|584.49|0
1631623950000|2021-09-14 12:52:30|586.88|584.48|586.69|584.29|586.88|584.48|586.69|584.29|0
1631623960000|2021-09-14 12:52:40|586.88|584.48|586.88|584.48|586.88|584.48|586.69|584.29|0
1631623970000|2021-09-14 12:52:50|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1631623980000|2021-09-14 12:53:00|586.88|584.48|586.69|584.29|587.08|584.68|586.69|584.29|0
1631623990000|2021-09-14 12:53:10|586.88|584.48|586.69|584.29|586.88|584.48|586.69|584.29|0
1631624010000|2021-09-14 12:53:30|586.88|584.48|586.88|584.48|587.08|584.68|586.88|584.48|0
1631624020000|2021-09-14 12:53:40|586.69|584.29|586.69|584.29|586.88|584.48|586.69|584.29|0
1631624030000|2021-09-14 12:53:50|586.31|583.91|586.12|583.72|586.31|583.91|586.12|583.72|0
1631624040000|2021-09-14 12:54:00|585.93|583.53|585.54|583.14|585.93|583.53|585.54|583.14|0
1631624050000|2021-09-14 12:54:10|585.74|583.34|585.74|583.34|585.74|583.34|585.74|583.34|0
1631624060000|2021-09-14 12:54:20|585.54|583.14|585.54|583.14|585.54|583.14|585.54|583.14|0
1631624070000|2021-09-14 12:54:30|585.74|583.34|585.74|583.34|585.74|583.34|585.74|583.34|0
1631624080000|2021-09-14 12:54:40|585.54|583.14|585.74|583.34|585.74|583.34|585.54|583.14|0
1631624090000|2021-09-14 12:54:50|585.54|583.14|585.74|583.34|585.74|583.34|585.54|583.14|0
1631624100000|2021-09-14 12:55:00|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1631624110000|2021-09-14 12:55:10|584.97|582.57|585.35|582.95|585.35|582.95|584.97|582.57|0
1631624120000|2021-09-14 12:55:20|585.54|583.14|585.93|583.53|585.93|583.53|585.54|583.14|0
1631624130000|2021-09-14 12:55:30|586.31|583.91|585.54|583.14|586.31|583.91|585.54|583.14|0
1631624140000|2021-09-14 12:55:40|585.74|583.34|585.35|582.95|585.74|583.34|585.35|582.95|0
1631624160000|2021-09-14 12:56:00|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1631624180000|2021-09-14 12:56:20|585.16|582.76|585.16|582.76|585.35|582.95|585.16|582.76|0
1631624190000|2021-09-14 12:56:30|584.97|582.57|584.59|582.19|584.97|582.57|584.59|582.19|0
1631624200000|2021-09-14 12:56:40|584.78|582.38|584.97|582.57|584.97|582.57|584.78|582.38|0
1631624210000|2021-09-14 12:56:50|585.16|582.76|584.97|582.57|585.16|582.76|584.97|582.57|0
1631624220000|2021-09-14 12:57:00|585.25|582.85|585.25|582.85|585.25|582.85|585.25|582.85|0
1631624230000|2021-09-14 12:57:10|585.16|582.76|585.16|582.76|585.35|582.95|585.16|582.76|0
1631624240000|2021-09-14 12:57:20|585.35|582.95|585.16|582.76|585.35|582.95|585.16|582.76|0
1631624250000|2021-09-14 12:57:30|584.97|582.57|584.78|582.38|584.97|582.57|584.78|582.38|0
1631624260000|2021-09-14 12:57:40|584.59|582.19|584.78|582.38|584.78|582.38|584.59|582.19|0
1631624270000|2021-09-14 12:57:50|584.2|581.8|584.01|581.61|584.2|581.8|584.01|581.61|0
1631624280000|2021-09-14 12:58:00|583.82|581.42|584.01|581.61|584.01|581.61|583.82|581.42|0
1631624290000|2021-09-14 12:58:10|583.82|581.42|583.06|580.66|583.82|581.42|582.87|580.47|0
1631624310000|2021-09-14 12:58:30|582.87|580.47|583.06|580.66|583.06|580.66|582.87|580.47|0
1631624320000|2021-09-14 12:58:40|582.87|580.47|582.87|580.47|582.87|580.47|582.68|580.28|0
1631624330000|2021-09-14 12:58:50|582.68|580.28|582.68|580.28|582.68|580.28|582.68|580.28|0
1631624340000|2021-09-14 12:59:00|582.49|580.09|582.49|580.09|582.49|580.09|582.49|580.09|0
1631624350000|2021-09-14 12:59:10|582.29|579.89|582.49|580.09|582.49|580.09|582.29|579.89|0
1631624360000|2021-09-14 12:59:20|582.29|579.89|582.49|580.09|582.49|580.09|582.29|579.89|0
1631624370000|2021-09-14 12:59:30|583.06|580.66|583.44|581.04|583.44|581.04|583.06|580.66|0
1631624380000|2021-09-14 12:59:40|583.63|581.23|583.44|581.04|583.63|581.23|583.44|581.04|0
1631624390000|2021-09-14 12:59:50|583.63|581.23|583.44|581.04|583.63|581.23|583.44|581.04|0
1631624400000|2021-09-14 13:00:00|584.01|581.61|584.2|581.8|584.39|581.99|584.01|581.61|0
1631624410000|2021-09-14 13:00:10|584.39|581.99|584.39|581.99|584.39|581.99|584.2|581.8|0
1631624420000|2021-09-14 13:00:20|584.59|582.19|584.59|582.19|584.59|582.19|584.59|582.19|0
1631624430000|2021-09-14 13:00:30|584.78|582.38|584.59|582.19|584.78|582.38|584.59|582.19|0
1631624440000|2021-09-14 13:00:40|584.78|582.38|585.16|582.76|585.16|582.76|584.78|582.38|0
1631624450000|2021-09-14 13:00:50|584.97|582.57|585.35|582.95|585.35|582.95|584.97|582.57|0
1631624460000|2021-09-14 13:01:00|585.54|583.14|585.35|582.95|585.54|583.14|585.35|582.95|0
1631624480000|2021-09-14 13:01:20|585.25|582.85|585.16|582.76|585.25|582.85|585.16|582.76|0
1631624490000|2021-09-14 13:01:30|585.35|582.95|585.16|582.76|585.35|582.95|585.16|582.76|0
1631624500000|2021-09-14 13:01:40|584.78|582.38|584.39|581.99|584.78|582.38|584.39|581.99|0
1631624510000|2021-09-14 13:01:50|584.2|581.8|584.2|581.8|584.2|581.8|584.01|581.61|0
1631624520000|2021-09-14 13:02:00|584.39|581.99|584.39|581.99|584.39|581.99|584.2|581.8|0
1631624530000|2021-09-14 13:02:10|584.2|581.8|584.59|582.19|584.59|582.19|584.2|581.8|0
1631624540000|2021-09-14 13:02:20|584.78|582.38|584.97|582.57|584.97|582.57|584.59|582.19|0
1631624550000|2021-09-14 13:02:30|584.78|582.38|584.39|581.99|584.78|582.38|584.39|581.99|0
1631624560000|2021-09-14 13:02:40|584.01|581.61|584.2|581.8|584.2|581.8|584.01|581.61|0
1631624570000|2021-09-14 13:02:50|584.39|581.99|584.39|581.99|584.58|582.18|584.39|581.99|0
1631624580000|2021-09-14 13:03:00|584.58|582.18|584.2|581.8|584.58|582.18|584.2|581.8|0
1631624590000|2021-09-14 13:03:10|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1631624600000|2021-09-14 13:03:20|584.39|581.99|584.2|581.8|584.39|581.99|584.2|581.8|0
1631624610000|2021-09-14 13:03:30|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631624620000|2021-09-14 13:03:40|584.2|581.8|584.39|581.99|584.39|581.99|584.2|581.8|0
1631624630000|2021-09-14 13:03:50|584.2|581.8|584.2|581.8|584.2|581.8|584.01|581.61|0
1631624640000|2021-09-14 13:04:00|584.01|581.61|584.39|581.99|584.39|581.99|584.01|581.61|0
1631624650000|2021-09-14 13:04:10|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631624670000|2021-09-14 13:04:30|584.78|582.38|584.97|582.57|584.97|582.57|584.78|582.38|0
1631624680000|2021-09-14 13:04:40|584.78|582.38|584.78|582.38|584.97|582.57|584.78|582.38|0
1631624690000|2021-09-14 13:04:50|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631624700000|2021-09-14 13:05:00|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631624710000|2021-09-14 13:05:10|584.2|581.8|584.77|582.37|584.77|582.37|584.2|581.8|0
1631624720000|2021-09-14 13:05:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631624730000|2021-09-14 13:05:30|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631624740000|2021-09-14 13:05:40|584.2|581.8|584.01|581.61|584.2|581.8|584.01|581.61|0
1631624750000|2021-09-14 13:05:50|584.2|581.8|584.01|581.61|584.2|581.8|584.01|581.61|0
1631624770000|2021-09-14 13:06:10|583.82|581.42|584.01|581.61|584.01|581.61|583.82|581.42|0
1631624780000|2021-09-14 13:06:20|583.82|581.42|583.82|581.42|583.82|581.42|583.63|581.23|0
1631624790000|2021-09-14 13:06:30|583.63|581.23|583.63|581.23|583.82|581.42|583.63|581.23|0
1631624800000|2021-09-14 13:06:40|583.82|581.42|583.82|581.42|583.82|581.42|583.82|581.42|0
1631624810000|2021-09-14 13:06:50|584.01|581.61|584.2|581.8|584.2|581.8|584.01|581.61|0
1631624820000|2021-09-14 13:07:00|584.01|581.61|584.2|581.8|584.2|581.8|584.01|581.61|0
1631624830000|2021-09-14 13:07:10|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631624840000|2021-09-14 13:07:20|584.58|582.18|584.58|582.18|584.77|582.37|584.58|582.18|0
1631624850000|2021-09-14 13:07:30|584.77|582.37|584.77|582.37|584.77|582.37|584.58|582.18|0
1631624860000|2021-09-14 13:07:40|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631624890000|2021-09-14 13:08:10|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631624910000|2021-09-14 13:08:30|584.96|582.56|584.96|582.56|584.96|582.56|584.77|582.37|0
1631624920000|2021-09-14 13:08:40|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631624930000|2021-09-14 13:08:50|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631624940000|2021-09-14 13:09:00|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631624950000|2021-09-14 13:09:10|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1631624960000|2021-09-14 13:09:20|584.39|581.99|583.82|581.42|584.39|581.99|583.82|581.42|0
1631624970000|2021-09-14 13:09:30|584.01|581.61|584.01|581.61|584.01|581.61|584.01|581.61|0
1631624980000|2021-09-14 13:09:40|583.82|581.42|583.82|581.42|583.82|581.42|583.82|581.42|0
1631625000000|2021-09-14 13:10:00|584.01|581.61|584.2|581.8|584.2|581.8|583.82|581.42|0
1631625010000|2021-09-14 13:10:10|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631625020000|2021-09-14 13:10:20|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631625030000|2021-09-14 13:10:30|584.39|581.99|584.2|581.8|584.39|581.99|584.2|581.8|0
1631625040000|2021-09-14 13:10:40|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631625050000|2021-09-14 13:10:50|584.29|581.89|584.29|581.89|584.29|581.89|584.29|581.89|0
1631625060000|2021-09-14 13:11:00|584.39|581.99|584.2|581.8|584.39|581.99|584.2|581.8|0
1631625070000|2021-09-14 13:11:10|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1631625080000|2021-09-14 13:11:20|584.2|581.8|584.39|581.99|584.39|581.99|584.2|581.8|0
1631625090000|2021-09-14 13:11:30|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631625110000|2021-09-14 13:11:50|584.39|581.99|584.2|581.8|584.39|581.99|584.2|581.8|0
1631625120000|2021-09-14 13:12:00|584.39|581.99|584.39|581.99|584.39|581.99|584.2|581.8|0
1631625140000|2021-09-14 13:12:20|584.2|581.8|584.2|581.8|584.2|581.8|584.2|581.8|0
1631625160000|2021-09-14 13:12:40|584.01|581.61|584.2|581.8|584.2|581.8|584.01|581.61|0
1631625180000|2021-09-14 13:13:00|584.39|581.99|584.2|581.8|584.39|581.99|584.2|581.8|0
1631625190000|2021-09-14 13:13:10|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1631625210000|2021-09-14 13:13:30|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1631625220000|2021-09-14 13:13:40|584.39|581.99|584.58|582.18|584.58|582.18|584.39|581.99|0
1631625230000|2021-09-14 13:13:50|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631625240000|2021-09-14 13:14:00|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1631625270000|2021-09-14 13:14:30|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631625280000|2021-09-14 13:14:40|584.58|582.18|584.67|582.27|584.67|582.27|584.58|582.18|0
1631625290000|2021-09-14 13:14:50|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1631625300000|2021-09-14 13:15:00|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631625310000|2021-09-14 13:15:10|585.15|582.75|584.96|582.56|585.15|582.75|584.96|582.56|0
1631625320000|2021-09-14 13:15:20|585.15|582.75|585.54|583.14|585.54|583.14|585.15|582.75|0
1631625330000|2021-09-14 13:15:30|585.73|583.33|585.73|583.33|585.92|583.52|585.73|583.33|0
1631625340000|2021-09-14 13:15:40|585.92|583.52|585.73|583.33|585.92|583.52|585.73|583.33|0
1631625350000|2021-09-14 13:15:50|585.54|583.14|585.34|582.94|585.54|583.14|585.34|582.94|0
1631625360000|2021-09-14 13:16:00|585.15|582.75|585.53|583.13|585.53|583.13|585.15|582.75|0
1631625370000|2021-09-14 13:16:10|585.92|583.52|586.3|583.9|586.3|583.9|585.73|583.33|0
1631625380000|2021-09-14 13:16:20|586.11|583.71|585.92|583.52|586.11|583.71|585.92|583.52|0
1631625390000|2021-09-14 13:16:30|585.73|583.33|586.11|583.71|586.11|583.71|585.73|583.33|0
1631625400000|2021-09-14 13:16:40|585.92|583.52|586.11|583.71|586.11|583.71|585.92|583.52|0
1631625410000|2021-09-14 13:16:50|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631625430000|2021-09-14 13:17:10|585.73|583.33|586.11|583.71|586.11|583.71|585.73|583.33|0
1631625440000|2021-09-14 13:17:20|586.3|583.9|586.11|583.71|586.3|583.9|586.11|583.71|0
1631625450000|2021-09-14 13:17:30|585.92|583.52|585.92|583.52|585.92|583.52|585.92|583.52|0
1631625460000|2021-09-14 13:17:40|585.73|583.33|585.92|583.52|585.92|583.52|585.73|583.33|0
1631625470000|2021-09-14 13:17:50|585.73|583.33|585.73|583.33|585.73|583.33|585.73|583.33|0
1631625490000|2021-09-14 13:18:10|585.53|583.13|585.53|583.13|585.63|583.23|585.53|583.13|0
1631625520000|2021-09-14 13:18:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631625530000|2021-09-14 13:18:50|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1631625540000|2021-09-14 13:19:00|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631625560000|2021-09-14 13:19:20|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631625570000|2021-09-14 13:19:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631625580000|2021-09-14 13:19:40|584.77|582.37|584.96|582.56|584.96|582.56|584.77|582.37|0
1631625590000|2021-09-14 13:19:50|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631625600000|2021-09-14 13:20:00|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631625610000|2021-09-14 13:20:10|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631625620000|2021-09-14 13:20:20|585.34|582.94|585.53|583.13|585.53|583.13|585.34|582.94|0
1631625630000|2021-09-14 13:20:30|585.34|582.94|585.34|582.94|585.53|583.13|585.34|582.94|0
1631625640000|2021-09-14 13:20:40|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1631625670000|2021-09-14 13:21:10|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1631625710000|2021-09-14 13:21:50|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631625720000|2021-09-14 13:22:00|585.53|583.13|585.34|582.94|585.53|583.13|585.34|582.94|0
1631625730000|2021-09-14 13:22:10|585.15|582.75|585.15|582.75|585.15|582.75|585.15|582.75|0
1631625750000|2021-09-14 13:22:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1631625760000|2021-09-14 13:22:40|585.15|582.75|585.72|583.32|585.72|583.32|585.15|582.75|0
1631625770000|2021-09-14 13:22:50|585.53|583.13|585.53|583.13|585.53|583.13|585.53|583.13|0
1631625780000|2021-09-14 13:23:00|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1631625820000|2021-09-14 13:23:40|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1631625830000|2021-09-14 13:23:50|585.72|583.32|585.72|583.32|585.91|583.51|585.72|583.32|0
1631625840000|2021-09-14 13:24:00|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631625850000|2021-09-14 13:24:10|586.11|583.71|586.3|583.9|586.3|583.9|586.11|583.71|0
1631625860000|2021-09-14 13:24:20|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1631625870000|2021-09-14 13:24:30|586.3|583.9|586.11|583.71|586.3|583.9|586.11|583.71|0
1631625880000|2021-09-14 13:24:40|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631625900000|2021-09-14 13:25:00|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631625910000|2021-09-14 13:25:10|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631625920000|2021-09-14 13:25:20|585.81|583.41|585.72|583.32|585.81|583.41|585.72|583.32|0
1631625940000|2021-09-14 13:25:40|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631625950000|2021-09-14 13:25:50|586.1|583.7|585.91|583.51|586.1|583.7|585.91|583.51|0
1631625960000|2021-09-14 13:26:00|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631625970000|2021-09-14 13:26:10|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631625980000|2021-09-14 13:26:20|585.72|583.32|585.91|583.51|585.91|583.51|585.72|583.32|0
1631625990000|2021-09-14 13:26:30|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631626000000|2021-09-14 13:26:40|586.2|583.8|586.3|583.9|586.3|583.9|586.2|583.8|0
1631626010000|2021-09-14 13:26:50|586.1|583.7|586.1|583.7|586.1|583.7|586.1|583.7|0
1631626020000|2021-09-14 13:27:00|586.49|584.09|586.68|584.28|586.68|584.28|586.49|584.09|0
1631626030000|2021-09-14 13:27:10|586.49|584.09|586.49|584.09|586.49|584.09|586.49|584.09|0
1631626040000|2021-09-14 13:27:20|586.3|583.9|585.91|583.51|586.3|583.9|585.91|583.51|0
1631626050000|2021-09-14 13:27:30|586.1|583.7|586.49|584.09|586.49|584.09|586.1|583.7|0
1631626060000|2021-09-14 13:27:40|586.3|583.9|586.3|583.9|586.3|583.9|586.1|583.7|0
1631626070000|2021-09-14 13:27:50|585.91|583.51|585.91|583.51|585.91|583.51|585.91|583.51|0
1631626080000|2021-09-14 13:28:00|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1631626090000|2021-09-14 13:28:10|585.34|582.94|585.72|583.32|585.72|583.32|585.34|582.94|0
1631626100000|2021-09-14 13:28:20|585.91|583.51|585.53|583.13|585.91|583.51|585.53|583.13|0
1631626110000|2021-09-14 13:28:30|585.72|583.32|585.53|583.13|585.72|583.32|585.53|583.13|0
1631626130000|2021-09-14 13:28:50|585.34|582.94|585.34|582.94|585.34|582.94|585.15|582.75|0
1631626140000|2021-09-14 13:29:00|585.53|583.13|585.53|583.13|585.53|583.13|585.34|582.94|0
1631626160000|2021-09-14 13:29:20|585.34|582.94|585.15|582.75|585.34|582.94|585.15|582.75|0
1631626170000|2021-09-14 13:29:30|585.34|582.94|585.53|583.13|585.53|583.13|585.34|582.94|0
1631626180000|2021-09-14 13:29:40|585.34|582.94|585.34|582.94|585.34|582.94|585.34|582.94|0
1631626190000|2021-09-14 13:29:50|585.15|582.75|585.53|583.13|585.53|583.13|584.96|582.56|0
1631626200000|2021-09-14 13:30:00|585.72|583.32|586.87|584.47|586.87|584.47|585.72|583.32|0
1631626210000|2021-09-14 13:30:10|587.06|584.66|586.1|583.7|587.06|584.66|586.1|583.7|0
1631626220000|2021-09-14 13:30:20|586.49|584.09|586.68|584.28|586.68|584.28|586.49|584.09|0
1631626230000|2021-09-14 13:30:30|586.49|584.09|585.91|583.51|586.87|584.47|585.91|583.51|0
1631626240000|2021-09-14 13:30:40|585.72|583.32|584.95|582.55|585.72|583.32|584.95|582.55|0
1631626250000|2021-09-14 13:30:50|585.91|583.51|585.53|583.13|586.29|583.89|585.53|583.13|0
1631626260000|2021-09-14 13:31:00|585.34|582.94|584.57|582.17|585.53|583.13|584.57|582.17|0
1631626270000|2021-09-14 13:31:10|584.95|582.55|584.76|582.36|585.15|582.75|584.76|582.36|0
1631626280000|2021-09-14 13:31:20|584.57|582.17|584.57|582.17|584.57|582.17|584.38|581.98|0
1631626290000|2021-09-14 13:31:30|584.38|581.98|584.38|581.98|584.76|582.36|584.38|581.98|0
1631626300000|2021-09-14 13:31:40|584.76|582.36|584.95|582.55|585.34|582.94|584.76|582.36|0
1631626310000|2021-09-14 13:31:50|584.57|582.17|584|581.6|584.57|582.17|584|581.6|0
1631626320000|2021-09-14 13:32:00|584.19|581.79|583.43|581.03|584.19|581.79|583.43|581.03|0
1631626330000|2021-09-14 13:32:10|582.66|580.26|582.85|580.45|582.85|580.45|582.66|580.26|0
1631626340000|2021-09-14 13:32:20|582.47|580.07|582.66|580.26|582.85|580.45|582.47|580.07|0
1631626350000|2021-09-14 13:32:30|582.85|580.45|583.23|580.83|583.23|580.83|582.66|580.26|0
1631626360000|2021-09-14 13:32:40|583.62|581.22|583.81|581.41|583.81|581.41|583.62|581.22|0
1631626370000|2021-09-14 13:32:50|584|581.6|584.38|581.98|584.57|582.17|584|581.6|0
1631626380000|2021-09-14 13:33:00|584.19|581.79|584.57|582.17|584.57|582.17|584|581.6|0
1631626390000|2021-09-14 13:33:10|584.76|582.36|584.38|581.98|584.95|582.55|584.38|581.98|0
1631626400000|2021-09-14 13:33:20|583.81|581.41|583.42|581.02|584.19|581.79|583.42|581.02|0
1631626410000|2021-09-14 13:33:30|583.23|580.83|584|581.6|584.19|581.79|583.23|580.83|0
1631626420000|2021-09-14 13:33:40|584.38|581.98|584.57|582.17|584.57|582.17|584.38|581.98|0
1631626430000|2021-09-14 13:33:50|584.76|582.36|584.38|581.98|584.76|582.36|584.38|581.98|0
1631626440000|2021-09-14 13:34:00|584.19|581.79|583.81|581.41|584.19|581.79|583.81|581.41|0
1631626450000|2021-09-14 13:34:10|583.04|580.64|582.85|580.45|583.04|580.64|582.47|580.07|0
1631626460000|2021-09-14 13:34:20|583.04|580.64|582.85|580.45|583.23|580.83|582.85|580.45|0
1631626470000|2021-09-14 13:34:30|583.04|580.64|582.28|579.88|583.04|580.64|582.28|579.88|0
1631626480000|2021-09-14 13:34:40|582.66|580.26|582.47|580.07|582.85|580.45|582.47|580.07|0
1631626490000|2021-09-14 13:34:50|581.71|579.31|581.9|579.5|581.9|579.5|581.52|579.12|0
1631626500000|2021-09-14 13:35:00|582.28|579.88|583.04|580.64|583.04|580.64|582.28|579.88|0
1631626510000|2021-09-14 13:35:10|583.23|580.83|583.23|580.83|583.42|581.02|583.04|580.64|0
1631626520000|2021-09-14 13:35:20|583.61|581.21|584|581.6|584|581.6|583.61|581.21|0
1631626530000|2021-09-14 13:35:30|583.81|581.41|584.57|582.17|584.57|582.17|583.81|581.41|0
1631626540000|2021-09-14 13:35:40|584.95|582.55|585.33|582.93|585.33|582.93|584.95|582.55|0
1631626550000|2021-09-14 13:35:50|585.53|583.13|585.14|582.74|585.53|583.13|585.14|582.74|0
1631626560000|2021-09-14 13:36:00|584.19|581.79|585.14|582.74|585.53|583.13|584.19|581.79|0
1631626570000|2021-09-14 13:36:10|584.95|582.55|584.38|581.98|584.95|582.55|584.38|581.98|0
1631626580000|2021-09-14 13:36:20|584.19|581.79|583.61|581.21|584.19|581.79|583.61|581.21|0
1631626590000|2021-09-14 13:36:30|583.23|580.83|583.23|580.83|583.23|580.83|583.23|580.83|0
1631626600000|2021-09-14 13:36:40|583.81|581.41|583.04|580.64|583.81|581.41|582.85|580.45|0
1631626610000|2021-09-14 13:36:50|583.23|580.83|582.47|580.07|583.23|580.83|582.47|580.07|0
1631626620000|2021-09-14 13:37:00|582.66|580.26|582.85|580.45|583.23|580.83|582.66|580.26|0
1631626630000|2021-09-14 13:37:10|583.81|581.41|584|581.6|584|581.6|583.81|581.41|0
1631626640000|2021-09-14 13:37:20|583.81|581.41|584|581.6|584.19|581.79|583.8|581.4|0
1631626650000|2021-09-14 13:37:30|583.61|581.21|583.42|581.02|583.61|581.21|583.23|580.83|0
1631626660000|2021-09-14 13:37:40|583.23|580.83|583.42|581.02|583.61|581.21|583.23|580.83|0
1631626670000|2021-09-14 13:37:50|583.23|580.83|583.8|581.4|583.8|581.4|583.23|580.83|0
1631626680000|2021-09-14 13:38:00|584.19|581.79|584.19|581.79|584.38|581.98|584|581.6|0
1631626690000|2021-09-14 13:38:10|584|581.6|583.42|581.02|584|581.6|583.42|581.02|0
1631626700000|2021-09-14 13:38:20|583.61|581.21|583.61|581.21|583.61|581.21|583.42|581.02|0
1631626710000|2021-09-14 13:38:30|583.42|581.02|584.57|582.17|584.57|582.17|583.42|581.02|0
1631626720000|2021-09-14 13:38:40|584.76|582.36|584.57|582.17|584.76|582.36|584.38|581.98|0
1631626730000|2021-09-14 13:38:50|584.95|582.55|584.76|582.36|584.95|582.55|584.76|582.36|0
1631626740000|2021-09-14 13:39:00|584.57|582.17|584|581.6|584.57|582.17|584|581.6|0
1631626750000|2021-09-14 13:39:10|583.8|581.4|583.42|581.02|584|581.6|583.42|581.02|0
1631626760000|2021-09-14 13:39:20|583.8|581.4|584|581.6|584.19|581.79|583.8|581.4|0
1631626770000|2021-09-14 13:39:30|583.61|581.21|583.23|580.83|583.61|581.21|583.23|580.83|0
1631626780000|2021-09-14 13:39:40|582.85|580.45|581.7|579.3|582.85|580.45|581.7|579.3|0
1631626790000|2021-09-14 13:39:50|582.09|579.69|581.51|579.11|582.09|579.69|581.51|579.11|0
1631626800000|2021-09-14 13:40:00|581.13|578.73|582.66|580.26|582.66|580.26|581.13|578.73|0
1631626810000|2021-09-14 13:40:10|582.47|580.07|581.32|578.92|582.47|580.07|581.32|578.92|0
1631626820000|2021-09-14 13:40:20|581.13|578.73|581.32|578.92|581.32|578.92|580.94|578.54|0
1631626830000|2021-09-14 13:40:30|581.7|579.3|582.47|580.07|582.47|580.07|581.7|579.3|0
1631626840000|2021-09-14 13:40:40|582.66|580.26|581.7|579.3|582.66|580.26|581.7|579.3|0
1631626850000|2021-09-14 13:40:50|581.89|579.49|581.51|579.11|581.89|579.49|581.51|579.11|0
1631626860000|2021-09-14 13:41:00|581.32|578.92|580.94|578.54|581.32|578.92|580.94|578.54|0
1631626870000|2021-09-14 13:41:10|580.75|578.35|581.7|579.3|581.7|579.3|580.75|578.35|0
1631626880000|2021-09-14 13:41:20|581.89|579.49|582.85|580.45|582.85|580.45|581.89|579.49|0
1631626890000|2021-09-14 13:41:30|582.66|580.26|581.89|579.49|583.04|580.64|581.89|579.49|0
1631626900000|2021-09-14 13:41:40|581.51|579.11|581.51|579.11|581.51|579.11|581.51|579.11|0
1631626910000|2021-09-14 13:41:50|581.32|578.92|581.7|579.3|581.7|579.3|581.32|578.92|0
1631626920000|2021-09-14 13:42:00|582.08|579.68|581.51|579.11|582.08|579.68|581.51|579.11|0
1631626930000|2021-09-14 13:42:10|581.13|578.73|581.13|578.73|581.32|578.92|581.13|578.73|0
1631626940000|2021-09-14 13:42:20|581.51|579.11|581.7|579.3|581.89|579.49|581.51|579.11|0
1631626950000|2021-09-14 13:42:30|581.51|579.11|580.94|578.54|581.51|579.11|580.94|578.54|0
1631626960000|2021-09-14 13:42:40|580.75|578.35|580.94|578.54|580.94|578.54|580.56|578.16|0
1631626970000|2021-09-14 13:42:50|580.56|578.16|580.94|578.54|580.94|578.54|580.56|578.16|0
1631626980000|2021-09-14 13:43:00|580.75|578.35|581.51|579.11|581.7|579.3|580.75|578.35|0
1631626990000|2021-09-14 13:43:10|581.7|579.3|580.94|578.54|581.7|579.3|580.94|578.54|0
1631627000000|2021-09-14 13:43:20|580.75|578.35|580.37|577.97|580.75|578.35|580.37|577.97|0
1631627010000|2021-09-14 13:43:30|579.99|577.59|580.37|577.97|580.37|577.97|579.41|577.01|0
1631627020000|2021-09-14 13:43:40|580.18|577.78|579.61|577.21|580.18|577.78|579.61|577.21|0
1631627030000|2021-09-14 13:43:50|579.8|577.4|580.37|577.97|580.37|577.97|579.8|577.4|0
1631627040000|2021-09-14 13:44:00|579.8|577.4|579.99|577.59|579.99|577.59|579.8|577.4|0
1631627050000|2021-09-14 13:44:10|580.37|577.97|580.56|578.16|580.56|578.16|580.37|577.97|0
1631627060000|2021-09-14 13:44:20|580.75|578.35|580.56|578.16|580.94|578.54|580.56|578.16|0
1631627070000|2021-09-14 13:44:30|580.37|577.97|580.18|577.78|580.56|578.16|580.18|577.78|0
1631627080000|2021-09-14 13:44:40|580.56|578.16|580.94|578.54|580.94|578.54|580.56|578.16|0
1631627090000|2021-09-14 13:44:50|581.13|578.73|581.32|578.92|581.32|578.92|581.13|578.73|0
1631627100000|2021-09-14 13:45:00|581.13|578.73|580.37|577.97|581.13|578.73|580.37|577.97|0
1631627110000|2021-09-14 13:45:10|580.56|578.16|580.18|577.78|580.56|578.16|580.18|577.78|0
1631627120000|2021-09-14 13:45:20|579.99|577.59|579.79|577.39|579.99|577.59|579.79|577.39|0
1631627130000|2021-09-14 13:45:30|580.18|577.78|579.22|576.82|580.18|577.78|579.22|576.82|0
1631627140000|2021-09-14 13:45:40|579.41|577.01|579.79|577.39|579.79|577.39|579.41|577.01|0
1631627150000|2021-09-14 13:45:50|579.99|577.59|579.99|577.59|580.56|578.16|579.99|577.59|0
1631627160000|2021-09-14 13:46:00|579.79|577.39|580.18|577.78|580.56|578.16|579.79|577.39|0
1631627170000|2021-09-14 13:46:10|580.37|577.97|580.37|577.97|580.75|578.35|580.37|577.97|0
1631627180000|2021-09-14 13:46:20|580.56|578.16|580.18|577.78|580.56|578.16|580.18|577.78|0
1631627190000|2021-09-14 13:46:30|579.79|577.39|580.18|577.78|580.18|577.78|579.79|577.39|0
1631627200000|2021-09-14 13:46:40|579.79|577.39|580.18|577.78|580.18|577.78|579.79|577.39|0
1631627210000|2021-09-14 13:46:50|580.56|578.16|580.75|578.35|580.75|578.35|580.56|578.16|0
1631627220000|2021-09-14 13:47:00|580.56|578.16|581.13|578.73|581.13|578.73|580.56|578.16|0
1631627230000|2021-09-14 13:47:10|580.94|578.54|581.13|578.73|581.13|578.73|580.94|578.54|0
1631627240000|2021-09-14 13:47:20|580.94|578.54|580.37|577.97|580.94|578.54|580.37|577.97|0
1631627250000|2021-09-14 13:47:30|580.18|577.78|580.56|578.16|580.56|578.16|580.18|577.78|0
1631627260000|2021-09-14 13:47:40|580.37|577.97|580.37|577.97|580.37|577.97|580.17|577.77|0
1631627270000|2021-09-14 13:47:50|580.56|578.16|580.56|578.16|580.75|578.35|580.56|578.16|0
1631627280000|2021-09-14 13:48:00|580.37|577.97|580.37|577.97|580.37|577.97|580.17|577.77|0
1631627290000|2021-09-14 13:48:10|580.56|578.16|579.98|577.58|580.56|578.16|579.98|577.58|0
1631627300000|2021-09-14 13:48:20|579.79|577.39|579.79|577.39|579.79|577.39|579.6|577.2|0
1631627310000|2021-09-14 13:48:30|579.98|577.58|580.37|577.97|580.37|577.97|579.98|577.58|0
1631627320000|2021-09-14 13:48:40|580.56|578.16|580.17|577.77|580.56|578.16|580.17|577.77|0
1631627330000|2021-09-14 13:48:50|579.98|577.58|579.79|577.39|579.98|577.58|579.79|577.39|0
1631627340000|2021-09-14 13:49:00|579.6|577.2|579.41|577.01|579.6|577.2|579.41|577.01|0
1631627350000|2021-09-14 13:49:10|579.22|576.82|579.79|577.39|579.79|577.39|579.22|576.82|0
1631627360000|2021-09-14 13:49:20|579.6|577.2|578.65|576.25|579.6|577.2|578.65|576.25|0
1631627370000|2021-09-14 13:49:30|578.46|576.06|578.46|576.06|578.84|576.44|578.46|576.06|0
1631627380000|2021-09-14 13:49:40|578.27|575.87|578.46|576.06|578.46|576.06|578.27|575.87|0
1631627390000|2021-09-14 13:49:50|578.27|575.87|578.08|575.68|578.27|575.87|578.08|575.68|0
1631627400000|2021-09-14 13:50:00|577.89|575.49|578.08|575.68|578.08|575.68|577.7|575.3|0
1631627410000|2021-09-14 13:50:10|578.27|575.87|579.22|576.82|579.22|576.82|578.27|575.87|0
1631627420000|2021-09-14 13:50:20|578.84|576.44|578.27|575.87|578.84|576.44|578.27|575.87|0
1631627430000|2021-09-14 13:50:30|578.08|575.68|577.7|575.3|578.08|575.68|577.7|575.3|0
1631627440000|2021-09-14 13:50:40|577.51|575.11|576.75|574.35|577.51|575.11|576.75|574.35|0
1631627450000|2021-09-14 13:50:50|576.94|574.54|577.32|574.92|577.32|574.92|576.94|574.54|0
1631627460000|2021-09-14 13:51:00|577.13|574.73|576.94|574.54|577.13|574.73|576.94|574.54|0
1631627470000|2021-09-14 13:51:10|577.13|574.73|577.32|574.92|577.51|575.11|577.13|574.73|0
1631627480000|2021-09-14 13:51:20|577.13|574.73|577.13|574.73|577.13|574.73|576.94|574.54|0
1631627490000|2021-09-14 13:51:30|576.75|574.35|576.56|574.16|576.94|574.54|576.56|574.16|0
1631627500000|2021-09-14 13:51:40|576.18|573.78|575.8|573.4|576.18|573.78|575.8|573.4|0
1631627510000|2021-09-14 13:51:50|575.04|572.64|575.23|572.83|575.42|573.02|575.04|572.64|0
1631627520000|2021-09-14 13:52:00|575.04|572.64|575.61|573.21|575.61|573.21|575.04|572.64|0
1631627530000|2021-09-14 13:52:10|575.42|573.02|574.85|572.45|575.42|573.02|574.66|572.26|0
1631627540000|2021-09-14 13:52:20|575.42|573.02|575.8|573.4|575.99|573.59|575.42|573.02|0
1631627550000|2021-09-14 13:52:30|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1631627560000|2021-09-14 13:52:40|575.23|572.83|574.66|572.26|575.23|572.83|574.66|572.26|0
1631627570000|2021-09-14 13:52:50|575.04|572.64|574.85|572.45|575.04|572.64|574.66|572.26|0
1631627580000|2021-09-14 13:53:00|574.66|572.26|574.66|572.26|574.66|572.26|574.47|572.07|0
1631627590000|2021-09-14 13:53:10|574.85|572.45|573.52|571.12|574.85|572.45|573.52|571.12|0
1631627600000|2021-09-14 13:53:20|573.71|571.31|573.9|571.5|573.9|571.5|573.52|571.12|0
1631627610000|2021-09-14 13:53:30|574.09|571.69|574.09|571.69|574.09|571.69|573.9|571.5|0
1631627620000|2021-09-14 13:53:40|573.71|571.31|573.71|571.31|573.71|571.31|573.52|571.12|0
1631627630000|2021-09-14 13:53:50|573.52|571.12|573.14|570.74|573.52|571.12|573.14|570.74|0
1631627640000|2021-09-14 13:54:00|573.33|570.93|573.33|570.93|573.52|571.12|573.33|570.93|0
1631627650000|2021-09-14 13:54:10|573.9|571.5|573.14|570.74|573.9|571.5|572.95|570.55|0
1631627660000|2021-09-14 13:54:20|572.76|570.36|572.95|570.55|572.95|570.55|572.57|570.17|0
1631627670000|2021-09-14 13:54:30|573.14|570.74|572.95|570.55|573.33|570.93|572.95|570.55|0
1631627680000|2021-09-14 13:54:40|573.33|570.93|572.76|570.36|573.33|570.93|572.76|570.36|0
1631627690000|2021-09-14 13:54:50|573.14|570.74|573.14|570.74|573.14|570.74|572.76|570.36|0
1631627700000|2021-09-14 13:55:00|573.33|570.93|573.14|570.74|573.52|571.12|573.14|570.74|0
1631627710000|2021-09-14 13:55:10|573.52|571.12|573.52|571.12|573.71|571.31|573.33|570.93|0
1631627720000|2021-09-14 13:55:20|573.9|571.5|573.9|571.5|573.9|571.5|573.52|571.12|0
1631627730000|2021-09-14 13:55:30|573.33|570.93|573.14|570.74|573.52|571.12|573.14|570.74|0
1631627740000|2021-09-14 13:55:40|573.33|570.93|573.14|570.74|573.33|570.93|573.14|570.74|0
1631627750000|2021-09-14 13:55:50|573.33|570.93|573.14|570.74|573.33|570.93|573.14|570.74|0
1631627760000|2021-09-14 13:56:00|573.33|570.93|572.76|570.36|573.33|570.93|572.76|570.36|0
1631627770000|2021-09-14 13:56:10|572.95|570.55|572.76|570.36|572.95|570.55|572.38|569.98|0
1631627780000|2021-09-14 13:56:20|572.57|570.17|572.76|570.36|572.76|570.36|572.57|570.17|0
1631627790000|2021-09-14 13:56:30|572.95|570.55|572.57|570.17|572.95|570.55|572.57|570.17|0
1631627800000|2021-09-14 13:56:40|572.38|569.98|572.57|570.17|572.57|570.17|572.38|569.98|0
1631627810000|2021-09-14 13:56:50|572.38|569.98|570.86|568.46|572.38|569.98|570.86|568.46|0
1631627820000|2021-09-14 13:57:00|571.05|568.65|571.81|569.41|571.81|569.41|571.05|568.65|0
1631627830000|2021-09-14 13:57:10|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631627840000|2021-09-14 13:57:20|571.24|568.84|571.05|568.65|571.24|568.84|570.86|568.46|0
1631627850000|2021-09-14 13:57:30|571.43|569.03|571.24|568.84|571.43|569.03|571.05|568.65|0
1631627860000|2021-09-14 13:57:40|571.05|568.65|571.43|569.03|571.43|569.03|571.05|568.65|0
1631627870000|2021-09-14 13:57:50|571.62|569.22|572|569.6|572|569.6|571.62|569.22|0
1631627880000|2021-09-14 13:58:00|572.19|569.79|572|569.6|572.19|569.79|572|569.6|0
1631627890000|2021-09-14 13:58:10|572.19|569.79|572.19|569.79|572.57|570.17|572.19|569.79|0
1631627900000|2021-09-14 13:58:20|572|569.6|571.05|568.65|572|569.6|571.05|568.65|0
1631627910000|2021-09-14 13:58:30|570.48|568.08|569.54|567.14|570.48|568.08|569.54|567.14|0
1631627920000|2021-09-14 13:58:40|570.1|567.7|569.54|567.14|570.1|567.7|569.54|567.14|0
1631627930000|2021-09-14 13:58:50|570.29|567.89|570.29|567.89|570.29|567.89|570.1|567.7|0
1631627940000|2021-09-14 13:59:00|570.1|567.7|569.92|567.52|570.1|567.7|569.92|567.52|0
1631627950000|2021-09-14 13:59:10|569.35|566.95|569.73|567.33|569.73|567.33|569.35|566.95|0
1631627960000|2021-09-14 13:59:20|570.1|567.7|569.73|567.33|570.1|567.7|569.73|567.33|0
1631627970000|2021-09-14 13:59:30|569.54|567.14|569.91|567.51|569.91|567.51|569.54|567.14|0
1631627990000|2021-09-14 13:59:50|570.1|567.7|569.91|567.51|570.1|567.7|569.91|567.51|0
1631628000000|2021-09-14 14:00:00|569.54|567.14|568.59|566.19|569.54|567.14|568.59|566.19|0
1631628010000|2021-09-14 14:00:10|567.65|565.25|566.7|564.3|567.65|565.25|566.51|564.11|0
1631628020000|2021-09-14 14:00:20|565.76|563.36|567.08|564.68|567.08|564.68|565.57|563.17|0
1631628030000|2021-09-14 14:00:30|566.89|564.49|566.41|564.01|567.46|565.06|566.41|564.01|0
1631628040000|2021-09-14 14:00:40|566.7|564.3|566.7|564.3|566.7|564.3|566.32|563.92|0
1631628050000|2021-09-14 14:00:50|566.32|563.92|565.38|562.98|566.7|564.3|565.38|562.98|0
1631628060000|2021-09-14 14:01:00|566.13|563.73|566.7|564.3|566.7|564.3|566.13|563.73|0
1631628070000|2021-09-14 14:01:10|567.17|564.77|567.46|565.06|567.46|565.06|567.17|564.77|0
1631628080000|2021-09-14 14:01:20|566.89|564.49|565.38|562.98|566.89|564.49|565.38|562.98|0
1631628090000|2021-09-14 14:01:30|565.57|563.17|565.38|562.98|565.57|563.17|565.38|562.98|0
1631628100000|2021-09-14 14:01:40|564.63|562.23|560.87|558.47|564.63|562.23|560.87|558.47|0
1631628110000|2021-09-14 14:01:50|561.44|559.04|563.66|561.26|564.23|561.83|561.44|559.04|0
1631628120000|2021-09-14 14:02:00|563.1|560.7|565.84|563.44|565.84|563.44|563.1|560.7|0
1631628130000|2021-09-14 14:02:10|566.03|563.63|566.6|564.2|566.6|564.2|566.03|563.63|0
1631628140000|2021-09-14 14:02:20|566.79|564.39|566.79|564.39|566.79|564.39|566.6|564.2|0
1631628150000|2021-09-14 14:02:30|565.1|562.7|564.54|562.14|565.1|562.7|564.54|562.14|0
1631628160000|2021-09-14 14:02:40|564.72|562.32|564.35|561.95|564.72|562.32|564.35|561.95|0
1631628170000|2021-09-14 14:02:50|564.16|561.76|565.48|563.08|565.48|563.08|564.16|561.76|0
1631628180000|2021-09-14 14:03:00|565.29|562.89|564.54|562.14|565.29|562.89|564.54|562.14|0
1631628190000|2021-09-14 14:03:10|564.91|562.51|565.86|563.46|565.86|563.46|564.91|562.51|0
1631628200000|2021-09-14 14:03:20|565.67|563.27|565.1|562.7|566.04|563.64|565.1|562.7|0
1631628210000|2021-09-14 14:03:30|565.29|562.89|565.67|563.27|565.86|563.46|565.29|562.89|0
1631628220000|2021-09-14 14:03:40|565.86|563.46|566.04|563.64|566.04|563.64|565.67|563.27|0
1631628230000|2021-09-14 14:03:50|566.23|563.83|566.04|563.64|566.23|563.83|566.04|563.64|0
1631628240000|2021-09-14 14:04:00|566.23|563.83|566.23|563.83|566.61|564.21|566.23|563.83|0
1631628250000|2021-09-14 14:04:10|566.61|564.21|566.42|564.02|566.61|564.21|566.42|564.02|0
1631628260000|2021-09-14 14:04:20|566.61|564.21|566.61|564.21|566.61|564.21|566.23|563.83|0
1631628270000|2021-09-14 14:04:30|566.8|564.4|566.8|564.4|566.99|564.59|566.8|564.4|0
1631628280000|2021-09-14 14:04:40|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1631628290000|2021-09-14 14:04:50|566.8|564.4|566.8|564.4|566.99|564.59|566.8|564.4|0
1631628300000|2021-09-14 14:05:00|566.99|564.59|566.99|564.59|566.99|564.59|566.8|564.4|0
1631628310000|2021-09-14 14:05:10|567.18|564.78|567.37|564.97|567.37|564.97|567.18|564.78|0
1631628320000|2021-09-14 14:05:20|567.55|565.15|567.74|565.34|567.74|565.34|567.55|565.15|0
1631628330000|2021-09-14 14:05:30|567.93|565.53|567.74|565.34|567.93|565.53|567.55|565.15|0
1631628340000|2021-09-14 14:05:40|567.55|565.15|567.36|564.96|567.55|565.15|567.18|564.78|0
1631628350000|2021-09-14 14:05:50|567.55|565.15|567.55|565.15|567.55|565.15|567.36|564.96|0
1631628360000|2021-09-14 14:06:00|567.36|564.96|567.74|565.34|567.74|565.34|567.36|564.96|0
1631628370000|2021-09-14 14:06:10|567.93|565.53|568.31|565.91|568.31|565.91|567.93|565.53|0
1631628380000|2021-09-14 14:06:20|568.5|566.1|568.69|566.29|568.69|566.29|568.5|566.1|0
1631628390000|2021-09-14 14:06:30|568.5|566.1|568.59|566.19|568.59|566.19|568.5|566.1|0
1631628400000|2021-09-14 14:06:40|568.69|566.29|568.88|566.48|568.88|566.48|568.5|566.1|0
1631628410000|2021-09-14 14:06:50|568.69|566.29|569.07|566.67|569.25|566.85|568.69|566.29|0
1631628420000|2021-09-14 14:07:00|568.88|566.48|568.31|565.91|568.88|566.48|568.31|565.91|0
1631628430000|2021-09-14 14:07:10|568.69|566.29|569.25|566.85|569.44|567.04|568.69|566.29|0
1631628440000|2021-09-14 14:07:20|569.44|567.04|569.25|566.85|569.44|567.04|569.25|566.85|0
1631628450000|2021-09-14 14:07:30|569.44|567.04|569.63|567.23|569.82|567.42|569.25|566.85|0
1631628460000|2021-09-14 14:07:40|569.25|566.85|569.44|567.04|569.44|567.04|569.25|566.85|0
1631628470000|2021-09-14 14:07:50|569.63|567.23|569.63|567.23|569.82|567.42|569.63|567.23|0
1631628480000|2021-09-14 14:08:00|569.82|567.42|569.63|567.23|569.82|567.42|569.63|567.23|0
1631628490000|2021-09-14 14:08:10|569.82|567.42|569.82|567.42|569.82|567.42|569.63|567.23|0
1631628500000|2021-09-14 14:08:20|569.63|567.23|569.63|567.23|569.82|567.42|569.63|567.23|0
1631628510000|2021-09-14 14:08:30|569.82|567.42|569.82|567.42|569.82|567.42|569.44|567.04|0
1631628530000|2021-09-14 14:08:50|570.01|567.61|569.82|567.42|570.01|567.61|569.82|567.42|0
1631628540000|2021-09-14 14:09:00|570.2|567.8|570.01|567.61|570.2|567.8|570.01|567.61|0
1631628550000|2021-09-14 14:09:10|569.82|567.42|569.44|567.04|569.82|567.42|569.44|567.04|0
1631628560000|2021-09-14 14:09:20|569.06|566.66|568.69|566.29|569.06|566.66|568.69|566.29|0
1631628570000|2021-09-14 14:09:30|569.44|567.04|568.87|566.47|569.44|567.04|568.87|566.47|0
1631628580000|2021-09-14 14:09:40|569.25|566.85|569.44|567.04|569.82|567.42|569.25|566.85|0
1631628590000|2021-09-14 14:09:50|569.63|567.23|569.44|567.04|569.82|567.42|569.44|567.04|0
1631628600000|2021-09-14 14:10:00|569.25|566.85|568.5|566.1|569.25|566.85|568.5|566.1|0
1631628610000|2021-09-14 14:10:10|568.69|566.29|568.31|565.91|568.69|566.29|568.31|565.91|0
1631628620000|2021-09-14 14:10:20|568.5|566.1|567.93|565.53|568.69|566.29|567.93|565.53|0
1631628630000|2021-09-14 14:10:30|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1631628640000|2021-09-14 14:10:40|567.55|565.15|567.17|564.77|567.55|565.15|567.17|564.77|0
1631628650000|2021-09-14 14:10:50|567.55|565.15|567.74|565.34|568.12|565.72|567.55|565.15|0
1631628660000|2021-09-14 14:11:00|567.36|564.96|568.12|565.72|568.31|565.91|567.36|564.96|0
1631628670000|2021-09-14 14:11:10|568.31|565.91|567.17|564.77|568.31|565.91|567.17|564.77|0
1631628680000|2021-09-14 14:11:20|566.98|564.58|566.61|564.21|566.98|564.58|566.61|564.21|0
1631628690000|2021-09-14 14:11:30|566.42|564.02|566.61|564.21|566.61|564.21|566.42|564.02|0
1631628700000|2021-09-14 14:11:40|566.23|563.83|566.04|563.64|566.23|563.83|565.85|563.45|0
1631628710000|2021-09-14 14:11:50|565.85|563.45|565.85|563.45|566.04|563.64|565.85|563.45|0
1631628720000|2021-09-14 14:12:00|565.47|563.07|566.42|564.02|566.42|564.02|565.47|563.07|0
1631628730000|2021-09-14 14:12:10|566.23|563.83|566.23|563.83|566.23|563.83|565.85|563.45|0
1631628740000|2021-09-14 14:12:20|566.42|564.02|566.42|564.02|566.42|564.02|566.23|563.83|0
1631628750000|2021-09-14 14:12:30|566.8|564.4|566.98|564.58|567.17|564.77|566.61|564.21|0
1631628770000|2021-09-14 14:12:50|566.8|564.4|566.8|564.4|566.98|564.58|566.8|564.4|0
1631628780000|2021-09-14 14:13:00|566.98|564.58|567.74|565.34|567.74|565.34|566.98|564.58|0
1631628790000|2021-09-14 14:13:10|567.36|564.96|567.36|564.96|567.55|565.15|567.36|564.96|0
1631628800000|2021-09-14 14:13:20|567.17|564.77|566.98|564.58|567.17|564.77|566.98|564.58|0
1631628810000|2021-09-14 14:13:30|566.79|564.39|567.93|565.53|567.93|565.53|566.79|564.39|0
1631628820000|2021-09-14 14:13:40|568.31|565.91|568.49|566.09|568.49|566.09|568.31|565.91|0
1631628830000|2021-09-14 14:13:50|568.31|565.91|567.55|565.15|568.31|565.91|567.55|565.15|0
1631628840000|2021-09-14 14:14:00|567.17|564.77|566.98|564.58|567.17|564.77|566.79|564.39|0
1631628850000|2021-09-14 14:14:10|566.79|564.39|566.61|564.21|566.79|564.39|566.61|564.21|0
1631628860000|2021-09-14 14:14:20|566.42|564.02|566.04|563.64|566.42|564.02|566.04|563.64|0
1631628870000|2021-09-14 14:14:30|566.23|563.83|565.66|563.26|566.23|563.83|565.66|563.26|0
1631628880000|2021-09-14 14:14:40|566.04|563.64|566.04|563.64|566.04|563.64|565.85|563.45|0
1631628890000|2021-09-14 14:14:50|565.85|563.45|565.66|563.26|566.04|563.64|565.66|563.26|0
1631628900000|2021-09-14 14:15:00|565.47|563.07|564.72|562.32|565.47|563.07|564.72|562.32|0
1631628910000|2021-09-14 14:15:10|564.91|562.51|565.1|562.7|565.1|562.7|564.72|562.32|0
1631628920000|2021-09-14 14:15:20|565.85|563.45|565.66|563.26|566.04|563.64|565.66|563.26|0
1631628930000|2021-09-14 14:15:30|565.85|563.45|566.61|564.21|566.61|564.21|565.85|563.45|0
1631628940000|2021-09-14 14:15:40|566.79|564.39|566.61|564.21|566.79|564.39|566.23|563.83|0
1631628950000|2021-09-14 14:15:50|566.79|564.39|566.42|564.02|566.79|564.39|566.42|564.02|0
1631628960000|2021-09-14 14:16:00|566.23|563.83|565.66|563.26|566.23|563.83|565.66|563.26|0
1631628970000|2021-09-14 14:16:10|565.28|562.88|565.28|562.88|565.47|563.07|565.28|562.88|0
1631628980000|2021-09-14 14:16:20|565.85|563.45|565.47|563.07|565.85|563.45|565.28|562.88|0
1631628990000|2021-09-14 14:16:30|565.66|563.26|566.04|563.64|566.04|563.64|565.66|563.26|0
1631629000000|2021-09-14 14:16:40|566.23|563.83|566.79|564.39|566.79|564.39|566.23|563.83|0
1631629010000|2021-09-14 14:16:50|566.6|564.2|566.23|563.83|566.6|564.2|566.23|563.83|0
1631629020000|2021-09-14 14:17:00|566.04|563.64|566.23|563.83|566.23|563.83|565.85|563.45|0
1631629030000|2021-09-14 14:17:10|566.04|563.64|566.23|563.83|566.23|563.83|566.04|563.64|0
1631629040000|2021-09-14 14:17:20|566.42|564.02|566.42|564.02|566.6|564.2|566.42|564.02|0
1631629050000|2021-09-14 14:17:30|566.04|563.64|566.42|564.02|566.42|564.02|566.04|563.64|0
1631629060000|2021-09-14 14:17:40|566.6|564.2|566.79|564.39|566.79|564.39|566.6|564.2|0
1631629070000|2021-09-14 14:17:50|566.98|564.58|567.17|564.77|567.17|564.77|566.98|564.58|0
1631629080000|2021-09-14 14:18:00|566.98|564.58|567.55|565.15|567.55|565.15|566.98|564.58|0
1631629090000|2021-09-14 14:18:10|567.36|564.96|567.55|565.15|567.74|565.34|567.36|564.96|0
1631629100000|2021-09-14 14:18:20|567.74|565.34|568.11|565.71|568.11|565.71|567.55|565.15|0
1631629110000|2021-09-14 14:18:30|568.49|566.09|568.49|566.09|568.49|566.09|568.3|565.9|0
1631629120000|2021-09-14 14:18:40|568.68|566.28|568.49|566.09|568.68|566.28|568.49|566.09|0
1631629130000|2021-09-14 14:18:50|568.3|565.9|567.55|565.15|568.3|565.9|567.55|565.15|0
1631629140000|2021-09-14 14:19:00|567.36|564.96|567.36|564.96|567.45|565.05|567.36|564.96|0
1631629150000|2021-09-14 14:19:10|567.55|565.15|567.55|565.15|567.74|565.34|567.55|565.15|0
1631629160000|2021-09-14 14:19:20|567.93|565.53|567.74|565.34|567.93|565.53|567.74|565.34|0
1631629170000|2021-09-14 14:19:30|567.55|565.15|567.93|565.53|567.93|565.53|567.55|565.15|0
1631629180000|2021-09-14 14:19:40|567.74|565.34|567.93|565.53|567.93|565.53|567.55|565.15|0
1631629190000|2021-09-14 14:19:50|568.11|565.71|567.55|565.15|568.11|565.71|567.55|565.15|0
1631629200000|2021-09-14 14:20:00|568.11|565.71|568.3|565.9|568.3|565.9|568.11|565.71|0
1631629210000|2021-09-14 14:20:10|568.68|566.28|568.87|566.47|568.87|566.47|568.49|566.09|0
1631629220000|2021-09-14 14:20:20|569.06|566.66|569.06|566.66|569.44|567.04|569.06|566.66|0
1631629230000|2021-09-14 14:20:30|568.87|566.47|569.06|566.66|569.06|566.66|568.87|566.47|0
1631629240000|2021-09-14 14:20:40|568.87|566.47|568.49|566.09|568.87|566.47|568.49|566.09|0
1631629250000|2021-09-14 14:20:50|568.3|565.9|566.06|563.66|568.3|565.9|566.06|563.66|0
1631629260000|2021-09-14 14:21:00|566.25|563.85|566.44|564.04|566.44|564.04|566.25|563.85|0
1631629270000|2021-09-14 14:21:10|566.25|563.85|565.68|563.28|566.25|563.85|565.68|563.28|0
1631629280000|2021-09-14 14:21:20|565.3|562.9|564.92|562.52|565.3|562.9|564.92|562.52|0
1631629290000|2021-09-14 14:21:30|564.73|562.33|564.92|562.52|565.11|562.71|564.73|562.33|0
1631629300000|2021-09-14 14:21:40|565.11|562.71|565.11|562.71|565.3|562.9|565.11|562.71|0
1631629310000|2021-09-14 14:21:50|565.3|562.9|565.68|563.28|565.68|563.28|565.3|562.9|0
1631629320000|2021-09-14 14:22:00|565.87|563.47|565.49|563.09|565.87|563.47|565.49|563.09|0
1631629330000|2021-09-14 14:22:10|565.68|563.28|564.92|562.52|565.68|563.28|564.73|562.33|0
1631629340000|2021-09-14 14:22:20|564.73|562.33|564.73|562.33|564.73|562.33|564.55|562.15|0
1631629350000|2021-09-14 14:22:30|564.55|562.15|564.73|562.33|564.73|562.33|564.55|562.15|0
1631629360000|2021-09-14 14:22:40|564.55|562.15|565.11|562.71|565.11|562.71|564.36|561.96|0
1631629370000|2021-09-14 14:22:50|564.92|562.52|565.49|563.09|565.49|563.09|564.92|562.52|0
1631629380000|2021-09-14 14:23:00|565.3|562.9|565.11|562.71|565.3|562.9|565.11|562.71|0
1631629390000|2021-09-14 14:23:10|564.73|562.33|565.3|562.9|565.3|562.9|564.55|562.15|0
1631629400000|2021-09-14 14:23:20|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1631629410000|2021-09-14 14:23:30|565.3|562.9|565.68|563.28|565.68|563.28|565.3|562.9|0
1631629420000|2021-09-14 14:23:40|565.49|563.09|565.49|563.09|565.68|563.28|565.49|563.09|0
1631629430000|2021-09-14 14:23:50|565.3|562.9|565.68|563.28|565.68|563.28|565.3|562.9|0
1631629440000|2021-09-14 14:24:00|565.11|562.71|565.68|563.28|565.68|563.28|565.11|562.71|0
1631629450000|2021-09-14 14:24:10|565.49|563.09|565.49|563.09|565.49|563.09|565.3|562.9|0
1631629460000|2021-09-14 14:24:20|565.68|563.28|565.68|563.28|565.87|563.47|565.49|563.09|0
1631629470000|2021-09-14 14:24:30|565.49|563.09|565.49|563.09|565.68|563.28|565.49|563.09|0
1631629480000|2021-09-14 14:24:40|565.3|562.9|564.36|561.96|565.3|562.9|564.36|561.96|0
1631629490000|2021-09-14 14:24:50|563.98|561.58|563.22|560.82|563.98|561.58|563.22|560.82|0
1631629500000|2021-09-14 14:25:00|563.41|561.01|563.41|561.01|563.41|561.01|563.22|560.82|0
1631629510000|2021-09-14 14:25:10|563.03|560.63|562.84|560.44|563.03|560.63|562.84|560.44|0
1631629520000|2021-09-14 14:25:20|563.03|560.63|563.03|560.63|563.03|560.63|562.84|560.44|0
1631629530000|2021-09-14 14:25:30|562.84|560.44|563.6|561.2|563.6|561.2|562.84|560.44|0
1631629540000|2021-09-14 14:25:40|564.17|561.77|563.98|561.58|564.17|561.77|563.98|561.58|0
1631629550000|2021-09-14 14:25:50|564.35|561.95|562.66|560.26|564.35|561.95|562.66|560.26|0
1631629560000|2021-09-14 14:26:00|561.9|559.5|562.28|559.88|562.28|559.88|561.34|558.94|0
1631629570000|2021-09-14 14:26:10|562.09|559.69|561.9|559.5|562.37|559.97|561.9|559.5|0
1631629580000|2021-09-14 14:26:20|561.71|559.31|561.71|559.31|561.71|559.31|561.34|558.94|0
1631629590000|2021-09-14 14:26:30|562.09|559.69|562.66|560.26|562.66|560.26|562.09|559.69|0
1631629600000|2021-09-14 14:26:40|562.47|560.07|563.22|560.82|563.22|560.82|562.47|560.07|0
1631629610000|2021-09-14 14:26:50|563.41|561.01|563.41|561.01|563.79|561.39|563.41|561.01|0
1631629620000|2021-09-14 14:27:00|564.17|561.77|564.35|561.95|564.35|561.95|564.17|561.77|0
1631629630000|2021-09-14 14:27:10|564.54|562.14|564.73|562.33|564.73|562.33|564.54|562.14|0
1631629640000|2021-09-14 14:27:20|564.92|562.52|565.3|562.9|565.3|562.9|564.92|562.52|0
1631629650000|2021-09-14 14:27:30|565.11|562.71|564.92|562.52|565.11|562.71|564.92|562.52|0
1631629660000|2021-09-14 14:27:40|564.54|562.14|564.54|562.14|564.54|562.14|564.17|561.77|0
1631629670000|2021-09-14 14:27:50|564.17|561.77|564.35|561.95|564.54|562.14|564.17|561.77|0
1631629680000|2021-09-14 14:28:00|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1631629690000|2021-09-14 14:28:10|564.54|562.14|565.11|562.71|565.11|562.71|564.54|562.14|0
1631629700000|2021-09-14 14:28:20|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1631629710000|2021-09-14 14:28:30|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1631629720000|2021-09-14 14:28:40|565.87|563.47|566.05|563.65|566.05|563.65|565.87|563.47|0
1631629730000|2021-09-14 14:28:50|565.87|563.47|565.49|563.09|565.87|563.47|565.49|563.09|0
1631629740000|2021-09-14 14:29:00|565.87|563.47|565.87|563.47|565.87|563.47|565.68|563.28|0
1631629750000|2021-09-14 14:29:10|566.05|563.65|566.05|563.65|566.24|563.84|566.05|563.65|0
1631629760000|2021-09-14 14:29:20|565.87|563.47|565.49|563.09|565.87|563.47|565.49|563.09|0
1631629770000|2021-09-14 14:29:30|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1631629780000|2021-09-14 14:29:40|565.68|563.28|566.05|563.65|566.05|563.65|565.68|563.28|0
1631629790000|2021-09-14 14:29:50|566.43|564.03|566.62|564.22|566.62|564.22|566.43|564.03|0
1631629800000|2021-09-14 14:30:00|566.24|563.84|565.49|563.09|566.24|563.84|565.49|563.09|0
1631629810000|2021-09-14 14:30:10|565.3|562.9|565.68|563.28|565.68|563.28|565.3|562.9|0
1631629820000|2021-09-14 14:30:20|564.92|562.52|564.54|562.14|564.92|562.52|564.54|562.14|0
1631629830000|2021-09-14 14:30:30|564.73|562.33|565.68|563.28|565.68|563.28|564.73|562.33|0
1631629840000|2021-09-14 14:30:40|565.86|563.46|565.86|563.46|566.05|563.65|565.86|563.46|0
1631629850000|2021-09-14 14:30:50|566.05|563.65|566.05|563.65|566.24|563.84|566.05|563.65|0
1631629860000|2021-09-14 14:31:00|565.49|563.09|565.11|562.71|565.49|563.09|564.92|562.52|0
1631629870000|2021-09-14 14:31:10|564.92|562.52|565.3|562.9|565.3|562.9|564.92|562.52|0
1631629880000|2021-09-14 14:31:20|564.73|562.33|566.05|563.65|566.05|563.65|564.73|562.33|0
1631629890000|2021-09-14 14:31:30|566.24|563.84|565.3|562.9|566.24|563.84|565.3|562.9|0
1631629900000|2021-09-14 14:31:40|565.68|563.28|565.3|562.9|565.68|563.28|565.3|562.9|0
1631629910000|2021-09-14 14:31:50|565.11|562.71|565.68|563.28|565.68|563.28|565.11|562.71|0
1631629920000|2021-09-14 14:32:00|565.3|562.9|565.11|562.71|565.3|562.9|564.92|562.52|0
1631629930000|2021-09-14 14:32:10|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1631629940000|2021-09-14 14:32:20|565.11|562.71|565.3|562.9|565.49|563.09|565.11|562.71|0
1631629950000|2021-09-14 14:32:30|565.11|562.71|565.86|563.46|565.86|563.46|565.11|562.71|0
1631629960000|2021-09-14 14:32:40|565.67|563.27|566.05|563.65|566.05|563.65|565.67|563.27|0
1631629970000|2021-09-14 14:32:50|566.43|564.03|566.43|564.03|566.43|564.03|566.24|563.84|0
1631629980000|2021-09-14 14:33:00|566.24|563.84|567|564.6|567|564.6|566.24|563.84|0
1631629990000|2021-09-14 14:33:10|566.62|564.22|566.43|564.03|566.62|564.22|566.43|564.03|0
1631630000000|2021-09-14 14:33:20|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1631630010000|2021-09-14 14:33:30|565.86|563.46|565.67|563.27|565.86|563.46|565.49|563.09|0
1631630020000|2021-09-14 14:33:40|565.49|563.09|564.92|562.52|565.49|563.09|564.92|562.52|0
1631630030000|2021-09-14 14:33:50|565.11|562.71|564.92|562.52|565.11|562.71|564.73|562.33|0
1631630040000|2021-09-14 14:34:00|564.54|562.14|565.11|562.71|565.11|562.71|564.54|562.14|0
1631630050000|2021-09-14 14:34:10|564.92|562.52|564.92|562.52|564.92|562.52|564.54|562.14|0
1631630060000|2021-09-14 14:34:20|564.73|562.33|563.97|561.57|564.73|562.33|563.97|561.57|0
1631630070000|2021-09-14 14:34:30|563.6|561.2|564.35|561.95|564.35|561.95|563.6|561.2|0
1631630080000|2021-09-14 14:34:40|564.54|562.14|564.92|562.52|564.92|562.52|564.54|562.14|0
1631630090000|2021-09-14 14:34:50|565.11|562.71|564.73|562.33|565.11|562.71|564.35|561.95|0
1631630100000|2021-09-14 14:35:00|564.92|562.52|564.73|562.33|564.92|562.52|564.73|562.33|0
1631630110000|2021-09-14 14:35:10|564.92|562.52|565.11|562.71|565.11|562.71|564.54|562.14|0
1631630120000|2021-09-14 14:35:20|564.73|562.33|564.92|562.52|564.92|562.52|564.73|562.33|0
1631630130000|2021-09-14 14:35:30|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1631630140000|2021-09-14 14:35:40|564.54|562.14|563.6|561.2|564.54|562.14|563.6|561.2|0
1631630150000|2021-09-14 14:35:50|563.41|561.01|564.16|561.76|564.16|561.76|563.41|561.01|0
1631630160000|2021-09-14 14:36:00|564.54|562.14|564.92|562.52|564.92|562.52|564.54|562.14|0
1631630170000|2021-09-14 14:36:10|565.3|562.9|565.86|563.46|565.86|563.46|565.3|562.9|0
1631630180000|2021-09-14 14:36:20|566.05|563.65|565.29|562.89|566.05|563.65|565.29|562.89|0
1631630190000|2021-09-14 14:36:30|564.73|562.33|564.35|561.95|564.73|562.33|564.16|561.76|0
1631630200000|2021-09-14 14:36:40|563.97|561.57|563.41|561.01|563.97|561.57|563.41|561.01|0
1631630210000|2021-09-14 14:36:50|563.59|561.19|563.41|561.01|563.59|561.19|563.22|560.82|0
1631630220000|2021-09-14 14:37:00|563.59|561.19|563.59|561.19|563.78|561.38|563.59|561.19|0
1631630230000|2021-09-14 14:37:10|563.41|561.01|563.59|561.19|563.59|561.19|563.03|560.63|0
1631630240000|2021-09-14 14:37:20|563.41|561.01|563.78|561.38|564.16|561.76|563.41|561.01|0
1631630250000|2021-09-14 14:37:30|563.97|561.57|564.16|561.76|564.35|561.95|563.97|561.57|0
1631630260000|2021-09-14 14:37:40|563.97|561.57|564.92|562.52|564.92|562.52|563.97|561.57|0
1631630270000|2021-09-14 14:37:50|564.35|561.95|564.16|561.76|564.35|561.95|563.78|561.38|0
1631630280000|2021-09-14 14:38:00|563.97|561.57|563.41|561.01|563.97|561.57|563.41|561.01|0
1631630290000|2021-09-14 14:38:10|562.84|560.44|562.84|560.44|563.03|560.63|562.84|560.44|0
1631630300000|2021-09-14 14:38:20|563.22|560.82|562.84|560.44|563.41|561.01|562.84|560.44|0
1631630310000|2021-09-14 14:38:30|563.03|560.63|562.27|559.87|563.03|560.63|562.08|559.68|0
1631630320000|2021-09-14 14:38:40|562.46|560.06|561.52|559.12|562.46|560.06|561.52|559.12|0
1631630330000|2021-09-14 14:38:50|561.33|558.93|560.58|558.18|561.33|558.93|560.58|558.18|0
1631630340000|2021-09-14 14:39:00|560.39|557.99|560.2|557.8|560.58|558.18|560.2|557.8|0
1631630350000|2021-09-14 14:39:10|560.58|558.18|560.76|558.36|560.95|558.55|560.58|558.18|0
1631630360000|2021-09-14 14:39:20|560.95|558.55|560.39|557.99|560.95|558.55|560.39|557.99|0
1631630370000|2021-09-14 14:39:30|560.58|558.18|559.82|557.42|560.58|558.18|559.82|557.42|0
1631630380000|2021-09-14 14:39:40|559.45|557.05|559.07|556.67|559.45|557.05|559.07|556.67|0
1631630390000|2021-09-14 14:39:50|559.63|557.23|559.26|556.86|559.63|557.23|559.07|556.67|0
1631630400000|2021-09-14 14:40:00|559.07|556.67|558.32|555.92|559.07|556.67|558.32|555.92|0
1631630410000|2021-09-14 14:40:10|558.5|556.1|559.26|556.86|559.26|556.86|558.5|556.1|0
1631630420000|2021-09-14 14:40:20|559.45|557.05|559.07|556.67|559.45|557.05|558.88|556.48|0
1631630430000|2021-09-14 14:40:30|559.45|557.05|559.91|557.51|559.91|557.51|559.26|556.86|0
1631630440000|2021-09-14 14:40:40|560.01|557.61|560.58|558.18|560.58|558.18|559.82|557.42|0
1631630450000|2021-09-14 14:40:50|560.2|557.8|559.26|556.86|560.2|557.8|559.26|556.86|0
1631630460000|2021-09-14 14:41:00|559.07|556.67|559.45|557.05|559.45|557.05|559.07|556.67|0
1631630470000|2021-09-14 14:41:10|559.63|557.23|559.63|557.23|559.63|557.23|559.26|556.86|0
1631630480000|2021-09-14 14:41:20|559.45|557.05|559.82|557.42|559.82|557.42|559.45|557.05|0
1631630490000|2021-09-14 14:41:30|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1631630500000|2021-09-14 14:41:40|559.26|556.86|559.26|556.86|559.63|557.23|559.26|556.86|0
1631630510000|2021-09-14 14:41:50|559.63|557.23|559.63|557.23|559.63|557.23|559.44|557.04|0
1631630520000|2021-09-14 14:42:00|560.01|557.61|560.2|557.8|560.2|557.8|559.82|557.42|0
1631630530000|2021-09-14 14:42:10|560.39|557.99|560.57|558.17|560.57|558.17|560.39|557.99|0
1631630540000|2021-09-14 14:42:20|560.76|558.36|560.95|558.55|560.95|558.55|560.76|558.36|0
1631630550000|2021-09-14 14:42:30|561.14|558.74|560.95|558.55|561.14|558.74|560.76|558.36|0
1631630560000|2021-09-14 14:42:40|560.76|558.36|560.57|558.17|560.76|558.36|560.57|558.17|0
1631630570000|2021-09-14 14:42:50|560.76|558.36|561.14|558.74|561.14|558.74|560.76|558.36|0
1631630580000|2021-09-14 14:43:00|560.95|558.55|561.33|558.93|561.33|558.93|560.95|558.55|0
1631630590000|2021-09-14 14:43:10|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1631630600000|2021-09-14 14:43:20|560.76|558.36|560.95|558.55|560.95|558.55|560.76|558.36|0
1631630610000|2021-09-14 14:43:30|560.76|558.36|560.39|557.99|560.76|558.36|560.39|557.99|0
1631630620000|2021-09-14 14:43:40|560.57|558.17|560.39|557.99|560.57|558.17|560.2|557.8|0
1631630630000|2021-09-14 14:43:50|560.57|558.17|560.39|557.99|560.57|558.17|560.39|557.99|0
1631630640000|2021-09-14 14:44:00|560.2|557.8|559.63|557.23|560.2|557.8|559.63|557.23|0
1631630650000|2021-09-14 14:44:10|559.82|557.42|559.26|556.86|559.82|557.42|559.26|556.86|0
1631630660000|2021-09-14 14:44:20|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1631630670000|2021-09-14 14:44:30|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1631630680000|2021-09-14 14:44:40|559.63|557.23|559.07|556.67|559.63|557.23|559.07|556.67|0
1631630690000|2021-09-14 14:44:50|559.26|556.86|559.63|557.23|559.63|557.23|559.26|556.86|0
1631630700000|2021-09-14 14:45:00|560.01|557.61|559.82|557.42|560.01|557.61|559.82|557.42|0
1631630710000|2021-09-14 14:45:10|560.2|557.8|560.2|557.8|560.38|557.98|560.2|557.8|0
1631630720000|2021-09-14 14:45:20|560.57|558.17|560.57|558.17|560.57|558.17|560.38|557.98|0
1631630730000|2021-09-14 14:45:30|560.76|558.36|560.57|558.17|560.76|558.36|560.57|558.17|0
1631630740000|2021-09-14 14:45:40|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1631630750000|2021-09-14 14:45:50|560.95|558.55|560.95|558.55|560.95|558.55|560.76|558.36|0
1631630760000|2021-09-14 14:46:00|560.57|558.17|560.2|557.8|560.57|558.17|560.2|557.8|0
1631630770000|2021-09-14 14:46:10|560.38|557.98|560.38|557.98|560.38|557.98|560.2|557.8|0
1631630780000|2021-09-14 14:46:20|560.57|558.17|560.57|558.17|560.57|558.17|560.38|557.98|0
1631630790000|2021-09-14 14:46:30|560.95|558.55|560.95|558.55|560.95|558.55|560.57|558.17|0
1631630800000|2021-09-14 14:46:40|561.14|558.74|561.33|558.93|561.33|558.93|561.14|558.74|0
1631630810000|2021-09-14 14:46:50|561.51|559.11|561.89|559.49|561.89|559.49|561.51|559.11|0
1631630820000|2021-09-14 14:47:00|562.08|559.68|561.33|558.93|562.08|559.68|561.33|558.93|0
1631630830000|2021-09-14 14:47:10|561.7|559.3|561.51|559.11|561.7|559.3|561.51|559.11|0
1631630840000|2021-09-14 14:47:20|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1631630850000|2021-09-14 14:47:30|561.51|559.11|561.51|559.11|561.7|559.3|561.51|559.11|0
1631630860000|2021-09-14 14:47:40|561.33|558.93|561.33|558.93|561.7|559.3|561.33|558.93|0
1631630870000|2021-09-14 14:47:50|561.7|559.3|561.33|558.93|561.7|559.3|561.33|558.93|0
1631630880000|2021-09-14 14:48:00|561.51|559.11|560.95|558.55|561.51|559.11|560.95|558.55|0
1631630890000|2021-09-14 14:48:10|560.76|558.36|560.38|557.98|560.76|558.36|560.38|557.98|0
1631630900000|2021-09-14 14:48:20|560.57|558.17|560.38|557.98|560.57|558.17|560.2|557.8|0
1631630910000|2021-09-14 14:48:30|560.57|558.17|560.2|557.8|560.57|558.17|560.2|557.8|0
1631630920000|2021-09-14 14:48:40|560.01|557.61|560.38|557.98|560.38|557.98|559.91|557.51|0
1631630930000|2021-09-14 14:48:50|560.19|557.79|560.38|557.98|560.38|557.98|560.19|557.79|0
1631630940000|2021-09-14 14:49:00|560.19|557.79|560.38|557.98|560.57|558.17|560.19|557.79|0
1631630950000|2021-09-14 14:49:10|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1631630960000|2021-09-14 14:49:20|560.38|557.98|560.19|557.79|560.38|557.98|560.19|557.79|0
1631630970000|2021-09-14 14:49:30|560.01|557.61|559.82|557.42|560.01|557.61|559.82|557.42|0
1631630980000|2021-09-14 14:49:40|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1631630990000|2021-09-14 14:49:50|559.25|556.85|559.82|557.42|559.82|557.42|559.06|556.66|0
1631631000000|2021-09-14 14:50:00|560.01|557.61|559.82|557.42|560.01|557.61|559.82|557.42|0
1631631010000|2021-09-14 14:50:10|559.25|556.85|558.69|556.29|559.25|556.85|558.69|556.29|0
1631631020000|2021-09-14 14:50:20|559.25|556.85|559.06|556.66|559.44|557.04|559.06|556.66|0
1631631030000|2021-09-14 14:50:30|559.25|556.85|559.06|556.66|559.44|557.04|559.06|556.66|0
1631631040000|2021-09-14 14:50:40|559.44|557.04|559.15|556.75|559.44|557.04|559.15|556.75|0
1631631050000|2021-09-14 14:50:50|559.06|556.66|559.25|556.85|559.25|556.85|558.88|556.48|0
1631631060000|2021-09-14 14:51:00|558.88|556.48|559.06|556.66|559.25|556.85|558.88|556.48|0
1631631070000|2021-09-14 14:51:10|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1631631080000|2021-09-14 14:51:20|558.88|556.48|558.69|556.29|558.88|556.48|558.5|556.1|0
1631631090000|2021-09-14 14:51:30|558.5|556.1|558.31|555.91|558.5|556.1|558.31|555.91|0
1631631100000|2021-09-14 14:51:40|557.94|555.54|558.12|555.72|558.12|555.72|557.94|555.54|0
1631631110000|2021-09-14 14:51:50|557.94|555.54|557.94|555.54|558.12|555.72|557.94|555.54|0
1631631120000|2021-09-14 14:52:00|558.12|555.72|559.44|557.04|559.44|557.04|558.12|555.72|0
1631631130000|2021-09-14 14:52:10|559.82|557.42|560.57|558.17|560.57|558.17|559.82|557.42|0
1631631140000|2021-09-14 14:52:20|560.95|558.55|561.32|558.92|561.51|559.11|560.95|558.55|0
1631631150000|2021-09-14 14:52:30|561.14|558.74|560.95|558.55|561.14|558.74|560.95|558.55|0
1631631160000|2021-09-14 14:52:40|561.14|558.74|560.57|558.17|561.14|558.74|560.57|558.17|0
1631631170000|2021-09-14 14:52:50|560|557.6|560.19|557.79|560.19|557.79|560|557.6|0
1631631180000|2021-09-14 14:53:00|559.82|557.42|560.19|557.79|560.19|557.79|559.82|557.42|0
1631631190000|2021-09-14 14:53:10|560.38|557.98|560.95|558.55|561.13|558.73|560.38|557.98|0
1631631200000|2021-09-14 14:53:20|561.13|558.73|561.13|558.73|561.13|558.73|560.95|558.55|0
1631631210000|2021-09-14 14:53:30|560.95|558.55|561.13|558.73|561.13|558.73|560.95|558.55|0
1631631220000|2021-09-14 14:53:40|560.95|558.55|560.57|558.17|561.13|558.73|560.57|558.17|0
1631631230000|2021-09-14 14:53:50|560|557.6|559.82|557.42|560|557.6|559.82|557.42|0
1631631240000|2021-09-14 14:54:00|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1631631250000|2021-09-14 14:54:10|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1631631260000|2021-09-14 14:54:20|559.25|556.85|559.63|557.23|559.63|557.23|559.25|556.85|0
1631631270000|2021-09-14 14:54:30|559.82|557.42|559.82|557.42|559.82|557.42|559.63|557.23|0
1631631280000|2021-09-14 14:54:40|560|557.6|560|557.6|560|557.6|560|557.6|0
1631631290000|2021-09-14 14:54:50|560.19|557.79|560.38|557.98|560.38|557.98|560.19|557.79|0
1631631300000|2021-09-14 14:55:00|560.19|557.79|560|557.6|560.19|557.79|560|557.6|0
1631631310000|2021-09-14 14:55:10|559.63|557.23|559.25|556.85|559.63|557.23|559.25|556.85|0
1631631320000|2021-09-14 14:55:20|559.06|556.66|558.87|556.47|559.06|556.66|558.87|556.47|0
1631631330000|2021-09-14 14:55:30|559.06|556.66|559.44|557.04|559.44|557.04|559.06|556.66|0
1631631340000|2021-09-14 14:55:40|559.25|556.85|558.87|556.47|559.25|556.85|558.87|556.47|0
1631631350000|2021-09-14 14:55:50|558.69|556.29|559.06|556.66|559.06|556.66|558.69|556.29|0
1631631360000|2021-09-14 14:56:00|558.69|556.29|559.06|556.66|559.06|556.66|558.69|556.29|0
1631631370000|2021-09-14 14:56:10|558.87|556.47|558.31|555.91|558.87|556.47|558.12|555.72|0
1631631380000|2021-09-14 14:56:20|557.93|555.53|557.37|554.97|557.93|555.53|557.37|554.97|0
1631631390000|2021-09-14 14:56:30|557.56|555.16|557.93|555.53|557.93|555.53|557.37|554.97|0
1631631400000|2021-09-14 14:56:40|558.12|555.72|558.31|555.91|558.31|555.91|558.12|555.72|0
1631631410000|2021-09-14 14:56:50|558.5|556.1|558.5|556.1|558.5|556.1|558.31|555.91|0
1631631420000|2021-09-14 14:57:00|558.31|555.91|558.12|555.72|558.31|555.91|558.12|555.72|0
1631631430000|2021-09-14 14:57:10|558.31|555.91|559.44|557.04|559.44|557.04|558.31|555.91|0
1631631440000|2021-09-14 14:57:20|560|557.6|559.25|556.85|560|557.6|559.25|556.85|0
1631631450000|2021-09-14 14:57:30|559.44|557.04|559.63|557.23|559.81|557.41|559.44|557.04|0
1631631460000|2021-09-14 14:57:40|559.81|557.41|560|557.6|560|557.6|559.81|557.41|0
1631631470000|2021-09-14 14:57:50|559.63|557.23|559.44|557.04|559.63|557.23|559.25|556.85|0
1631631480000|2021-09-14 14:58:00|559.63|557.23|559.81|557.41|559.81|557.41|559.25|556.85|0
1631631490000|2021-09-14 14:58:10|559.63|557.23|559.44|557.04|559.63|557.23|559.44|557.04|0
1631631500000|2021-09-14 14:58:20|559.63|557.23|559.81|557.41|559.81|557.41|559.63|557.23|0
1631631510000|2021-09-14 14:58:30|559.63|557.23|559.81|557.41|560|557.6|559.63|557.23|0
1631631520000|2021-09-14 14:58:40|560|557.6|560|557.6|560|557.6|559.81|557.41|0
1631631530000|2021-09-14 14:58:50|560.19|557.79|560|557.6|560.19|557.79|560|557.6|0
1631631540000|2021-09-14 14:59:00|560.19|557.79|560.38|557.98|560.38|557.98|560.19|557.79|0
1631631550000|2021-09-14 14:59:10|560.57|558.17|560.76|558.36|560.76|558.36|560.57|558.17|0
1631631560000|2021-09-14 14:59:20|560.57|558.17|560.19|557.79|560.76|558.36|560.19|557.79|0
1631631580000|2021-09-14 14:59:40|560.38|557.98|560.19|557.79|560.38|557.98|560|557.6|0
1631631590000|2021-09-14 14:59:50|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1631631600000|2021-09-14 15:00:00|560.09|557.69|560.75|558.35|560.94|558.54|560.09|557.69|0
1631631610000|2021-09-14 15:00:10|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1631631620000|2021-09-14 15:00:20|561.13|558.73|561.7|559.3|561.7|559.3|561.13|558.73|0
1631631630000|2021-09-14 15:00:30|561.51|559.11|561.13|558.73|561.51|559.11|561.13|558.73|0
1631631640000|2021-09-14 15:00:40|560.57|558.17|560.94|558.54|560.94|558.54|560.57|558.17|0
1631631650000|2021-09-14 15:00:50|560.75|558.35|561.13|558.73|561.13|558.73|560.75|558.35|0
1631631660000|2021-09-14 15:01:00|561.7|559.3|561.89|559.49|561.89|559.49|561.7|559.3|0
1631631670000|2021-09-14 15:01:10|562.07|559.67|562.26|559.86|562.45|560.05|562.07|559.67|0
1631631680000|2021-09-14 15:01:20|562.07|559.67|562.07|559.67|562.07|559.67|561.89|559.49|0
1631631690000|2021-09-14 15:01:30|561.7|559.3|561.7|559.3|561.89|559.49|561.7|559.3|0
1631631700000|2021-09-14 15:01:40|561.51|559.11|561.7|559.3|561.7|559.3|561.51|559.11|0
1631631710000|2021-09-14 15:01:50|561.51|559.11|561.7|559.3|561.7|559.3|561.51|559.11|0
1631631720000|2021-09-14 15:02:00|561.51|559.11|561.51|559.11|561.51|559.11|561.32|558.92|0
1631631730000|2021-09-14 15:02:10|561.32|558.92|561.32|558.92|561.7|559.3|561.32|558.92|0
1631631740000|2021-09-14 15:02:20|561.51|559.11|561.88|559.48|561.88|559.48|561.51|559.11|0
1631631750000|2021-09-14 15:02:30|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1631631760000|2021-09-14 15:02:40|562.07|559.67|562.26|559.86|562.26|559.86|561.88|559.48|0
1631631770000|2021-09-14 15:02:50|562.07|559.67|562.45|560.05|562.45|560.05|562.07|559.67|0
1631631780000|2021-09-14 15:03:00|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1631631790000|2021-09-14 15:03:10|561.7|559.3|561.7|559.3|561.88|559.48|561.7|559.3|0
1631631800000|2021-09-14 15:03:20|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1631631810000|2021-09-14 15:03:30|561.7|559.3|561.51|559.11|561.7|559.3|561.32|558.92|0
1631631820000|2021-09-14 15:03:40|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1631631830000|2021-09-14 15:03:50|561.13|558.73|561.13|558.73|561.13|558.73|560.94|558.54|0
1631631840000|2021-09-14 15:04:00|561.51|559.11|561.13|558.73|561.51|559.11|561.13|558.73|0
1631631850000|2021-09-14 15:04:10|561.32|558.92|561.32|558.92|561.51|559.11|561.32|558.92|0
1631631860000|2021-09-14 15:04:20|561.51|559.11|561.7|559.3|561.7|559.3|561.32|558.92|0
1631631870000|2021-09-14 15:04:30|561.88|559.48|561.51|559.11|561.88|559.48|561.32|558.92|0
1631631880000|2021-09-14 15:04:40|561.32|558.92|561.32|558.92|561.32|558.92|561.13|558.73|0
1631631890000|2021-09-14 15:04:50|561.13|558.73|561.32|558.92|561.32|558.92|561.13|558.73|0
1631631900000|2021-09-14 15:05:00|561.13|558.73|561.13|558.73|561.13|558.73|560.94|558.54|0
1631631910000|2021-09-14 15:05:10|561.22|558.82|561.13|558.73|561.22|558.82|561.13|558.73|0
1631631920000|2021-09-14 15:05:20|561.32|558.92|561.51|559.11|561.51|559.11|561.32|558.92|0
1631631930000|2021-09-14 15:05:30|561.69|559.29|560.94|558.54|561.69|559.29|560.94|558.54|0
1631631940000|2021-09-14 15:05:40|561.13|558.73|561.69|559.29|561.69|559.29|561.13|558.73|0
1631631950000|2021-09-14 15:05:50|561.51|559.11|561.51|559.11|561.69|559.29|561.51|559.11|0
1631631970000|2021-09-14 15:06:10|561.32|558.92|560.94|558.54|561.32|558.92|560.94|558.54|0
1631631980000|2021-09-14 15:06:20|561.13|558.73|562.07|559.67|562.07|559.67|561.13|558.73|0
1631631990000|2021-09-14 15:06:30|562.26|559.86|562.45|560.05|562.45|560.05|562.07|559.67|0
1631632000000|2021-09-14 15:06:40|562.26|559.86|562.45|560.05|562.45|560.05|562.26|559.86|0
1631632010000|2021-09-14 15:06:50|562.26|559.86|562.07|559.67|562.26|559.86|562.07|559.67|0
1631632020000|2021-09-14 15:07:00|561.88|559.48|562.26|559.86|562.26|559.86|561.88|559.48|0
1631632030000|2021-09-14 15:07:10|562.07|559.67|562.26|559.86|562.26|559.86|562.07|559.67|0
1631632040000|2021-09-14 15:07:20|562.07|559.67|562.26|559.86|562.26|559.86|561.88|559.48|0
1631632050000|2021-09-14 15:07:30|562.45|560.05|562.45|560.05|562.45|560.05|562.26|559.86|0
1631632060000|2021-09-14 15:07:40|562.26|559.86|562.64|560.24|562.64|560.24|562.26|559.86|0
1631632070000|2021-09-14 15:07:50|562.83|560.43|562.83|560.43|563.01|560.61|562.83|560.43|0
1631632080000|2021-09-14 15:08:00|562.64|560.24|562.45|560.05|562.64|560.24|562.45|560.05|0
1631632090000|2021-09-14 15:08:10|562.26|559.86|562.07|559.67|562.26|559.86|562.07|559.67|0
1631632100000|2021-09-14 15:08:20|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1631632110000|2021-09-14 15:08:30|562.07|559.67|562.64|560.24|562.64|560.24|562.07|559.67|0
1631632120000|2021-09-14 15:08:40|563.01|560.61|562.83|560.43|563.01|560.61|562.64|560.24|0
1631632130000|2021-09-14 15:08:50|563.01|560.61|563.39|560.99|563.39|560.99|563.01|560.61|0
1631632140000|2021-09-14 15:09:00|563.58|561.18|563.58|561.18|563.58|561.18|563.39|560.99|0
1631632150000|2021-09-14 15:09:10|563.39|560.99|563.58|561.18|563.58|561.18|563.39|560.99|0
1631632160000|2021-09-14 15:09:20|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1631632170000|2021-09-14 15:09:30|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1631632180000|2021-09-14 15:09:40|563.77|561.37|563.58|561.18|563.77|561.37|563.58|561.18|0
1631632190000|2021-09-14 15:09:50|563.77|561.37|563.39|560.99|563.77|561.37|563.39|560.99|0
1631632200000|2021-09-14 15:10:00|563.58|561.18|563.58|561.18|563.58|561.18|563.39|560.99|0
1631632210000|2021-09-14 15:10:10|563.39|560.99|563.01|560.61|563.39|560.99|563.01|560.61|0
1631632220000|2021-09-14 15:10:20|563.2|560.8|563.2|560.8|563.2|560.8|562.82|560.42|0
1631632230000|2021-09-14 15:10:30|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631632240000|2021-09-14 15:10:40|563.2|560.8|563.01|560.61|563.2|560.8|563.01|560.61|0
1631632250000|2021-09-14 15:10:50|563.2|560.8|563.2|560.8|563.2|560.8|563.2|560.8|0
1631632260000|2021-09-14 15:11:00|563.39|560.99|563.39|560.99|563.58|561.18|563.39|560.99|0
1631632270000|2021-09-14 15:11:10|563.77|561.37|563.96|561.56|564.15|561.75|563.77|561.37|0
1631632280000|2021-09-14 15:11:20|564.15|561.75|564.52|562.12|564.52|562.12|564.15|561.75|0
1631632290000|2021-09-14 15:11:30|564.71|562.31|564.71|562.31|564.9|562.5|564.71|562.31|0
1631632300000|2021-09-14 15:11:40|564.9|562.5|565.09|562.69|565.09|562.69|564.71|562.31|0
1631632310000|2021-09-14 15:11:50|565.28|562.88|565.09|562.69|565.28|562.88|565.09|562.69|0
1631632320000|2021-09-14 15:12:00|564.9|562.5|565.47|563.07|565.47|563.07|564.9|562.5|0
1631632330000|2021-09-14 15:12:10|565.28|562.88|565.09|562.69|565.28|562.88|565.09|562.69|0
1631632340000|2021-09-14 15:12:20|565.28|562.88|565.28|562.88|565.47|563.07|565.28|562.88|0
1631632350000|2021-09-14 15:12:30|565.09|562.69|564.9|562.5|565.09|562.69|564.9|562.5|0
1631632360000|2021-09-14 15:12:40|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1631632370000|2021-09-14 15:12:50|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631632380000|2021-09-14 15:13:00|563.96|561.56|564.14|561.74|564.14|561.74|563.96|561.56|0
1631632400000|2021-09-14 15:13:20|563.96|561.56|563.96|561.56|564.14|561.74|563.96|561.56|0
1631632410000|2021-09-14 15:13:30|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1631632430000|2021-09-14 15:13:50|563.96|561.56|563.58|561.18|563.96|561.56|563.58|561.18|0
1631632440000|2021-09-14 15:14:00|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1631632450000|2021-09-14 15:14:10|563.77|561.37|563.96|561.56|563.96|561.56|563.77|561.37|0
1631632460000|2021-09-14 15:14:20|563.77|561.37|564.52|562.12|564.52|562.12|563.77|561.37|0
1631632470000|2021-09-14 15:14:30|564.71|562.31|564.9|562.5|564.9|562.5|564.71|562.31|0
1631632480000|2021-09-14 15:14:40|565.09|562.69|564.71|562.31|565.09|562.69|564.71|562.31|0
1631632490000|2021-09-14 15:14:50|564.52|562.12|564.33|561.93|564.52|562.12|564.14|561.74|0
1631632500000|2021-09-14 15:15:00|564.52|562.12|563.77|561.37|564.52|562.12|563.77|561.37|0
1631632510000|2021-09-14 15:15:10|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1631632520000|2021-09-14 15:15:20|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1631632530000|2021-09-14 15:15:30|563.95|561.55|563.58|561.18|563.95|561.55|563.58|561.18|0
1631632540000|2021-09-14 15:15:40|563.39|560.99|563.58|561.18|563.58|561.18|563.39|560.99|0
1631632550000|2021-09-14 15:15:50|563.39|560.99|563.58|561.18|563.58|561.18|563.39|560.99|0
1631632560000|2021-09-14 15:16:00|563.77|561.37|563.58|561.18|563.77|561.37|563.58|561.18|0
1631632570000|2021-09-14 15:16:10|563.77|561.37|563.95|561.55|563.95|561.55|563.77|561.37|0
1631632580000|2021-09-14 15:16:20|564.14|561.74|564.33|561.93|564.52|562.12|564.14|561.74|0
1631632590000|2021-09-14 15:16:30|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1631632600000|2021-09-14 15:16:40|564.61|562.21|564.71|562.31|564.71|562.31|564.52|562.12|0
1631632610000|2021-09-14 15:16:50|564.52|562.12|564.52|562.12|564.52|562.12|564.33|561.93|0
1631632620000|2021-09-14 15:17:00|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1631632630000|2021-09-14 15:17:10|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631632640000|2021-09-14 15:17:20|563.95|561.55|564.14|561.74|564.14|561.74|563.95|561.55|0
1631632650000|2021-09-14 15:17:30|563.95|561.55|564.33|561.93|564.33|561.93|563.95|561.55|0
1631632660000|2021-09-14 15:17:40|564.9|562.5|564.33|561.93|565.09|562.69|564.33|561.93|0
1631632670000|2021-09-14 15:17:50|564.14|561.74|563.95|561.55|564.14|561.74|563.95|561.55|0
1631632680000|2021-09-14 15:18:00|563.76|561.36|563.58|561.18|563.76|561.36|563.39|560.99|0
1631632690000|2021-09-14 15:18:10|563.39|560.99|563.2|560.8|563.39|560.99|563.2|560.8|0
1631632700000|2021-09-14 15:18:20|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1631632710000|2021-09-14 15:18:30|563.2|560.8|563.39|560.99|563.39|560.99|563.01|560.61|0
1631632720000|2021-09-14 15:18:40|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1631632730000|2021-09-14 15:18:50|563.2|560.8|563.01|560.61|563.2|560.8|563.01|560.61|0
1631632740000|2021-09-14 15:19:00|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631632750000|2021-09-14 15:19:10|563.2|560.8|563.2|560.8|563.39|560.99|563.2|560.8|0
1631632760000|2021-09-14 15:19:20|563.01|560.61|563.01|560.61|563.39|560.99|563.01|560.61|0
1631632770000|2021-09-14 15:19:30|563.2|560.8|563.01|560.61|563.2|560.8|563.01|560.61|0
1631632780000|2021-09-14 15:19:40|562.63|560.23|562.63|560.23|562.63|560.23|562.44|560.04|0
1631632790000|2021-09-14 15:19:50|562.44|560.04|562.25|559.85|562.44|560.04|562.25|559.85|0
1631632800000|2021-09-14 15:20:00|562.63|560.23|562.63|560.23|563.01|560.61|562.63|560.23|0
1631632810000|2021-09-14 15:20:10|563.39|560.99|563.39|560.99|563.39|560.99|563.39|560.99|0
1631632820000|2021-09-14 15:20:20|563.57|561.17|563.57|561.17|563.76|561.36|563.57|561.17|0
1631632830000|2021-09-14 15:20:30|563.39|560.99|563.2|560.8|563.39|560.99|563.2|560.8|0
1631632840000|2021-09-14 15:20:40|563.01|560.61|563.01|560.61|563.01|560.61|562.82|560.42|0
1631632850000|2021-09-14 15:20:50|563.2|560.8|563.57|561.17|563.57|561.17|563.2|560.8|0
1631632860000|2021-09-14 15:21:00|563.95|561.55|563.2|560.8|563.95|561.55|563.2|560.8|0
1631632870000|2021-09-14 15:21:10|563.57|561.17|563.76|561.36|563.76|561.36|563.57|561.17|0
1631632890000|2021-09-14 15:21:30|563.95|561.55|564.14|561.74|564.14|561.74|563.95|561.55|0
1631632900000|2021-09-14 15:21:40|564.33|561.93|564.33|561.93|564.33|561.93|564.14|561.74|0
1631632910000|2021-09-14 15:21:50|564.14|561.74|564.14|561.74|564.14|561.74|563.95|561.55|0
1631632920000|2021-09-14 15:22:00|564.33|561.93|563.95|561.55|564.33|561.93|563.95|561.55|0
1631632930000|2021-09-14 15:22:10|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1631632940000|2021-09-14 15:22:20|563.66|561.26|563.39|560.99|563.66|561.26|563.39|560.99|0
1631632950000|2021-09-14 15:22:30|563.57|561.17|563.39|560.99|563.57|561.17|563.39|560.99|0
1631632960000|2021-09-14 15:22:40|563.38|560.98|563.2|560.8|563.38|560.98|563.2|560.8|0
1631632970000|2021-09-14 15:22:50|563.38|560.98|563.38|560.98|563.38|560.98|563.38|560.98|0
1631632980000|2021-09-14 15:23:00|563.57|561.17|563.2|560.8|563.57|561.17|563.2|560.8|0
1631632990000|2021-09-14 15:23:10|563.57|561.17|563.57|561.17|563.57|561.17|563.38|560.98|0
1631633000000|2021-09-14 15:23:20|563.76|561.36|564.14|561.74|564.14|561.74|563.76|561.36|0
1631633010000|2021-09-14 15:23:30|564.33|561.93|564.71|562.31|564.71|562.31|564.33|561.93|0
1631633020000|2021-09-14 15:23:40|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1631633030000|2021-09-14 15:23:50|564.52|562.12|564.23|561.83|564.52|562.12|564.23|561.83|0
1631633040000|2021-09-14 15:24:00|564.14|561.74|564.71|562.31|564.71|562.31|564.14|561.74|0
1631633050000|2021-09-14 15:24:10|564.52|562.12|564.9|562.5|564.9|562.5|564.33|561.93|0
1631633060000|2021-09-14 15:24:20|564.71|562.31|565.08|562.68|565.08|562.68|564.71|562.31|0
1631633070000|2021-09-14 15:24:30|564.71|562.31|564.9|562.5|564.9|562.5|564.52|562.12|0
1631633080000|2021-09-14 15:24:40|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1631633090000|2021-09-14 15:24:50|565.27|562.87|565.08|562.68|565.27|562.87|565.08|562.68|0
1631633100000|2021-09-14 15:25:00|564.89|562.49|564.89|562.49|564.89|562.49|564.71|562.31|0
1631633110000|2021-09-14 15:25:10|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1631633120000|2021-09-14 15:25:20|564.71|562.31|564.52|562.12|564.71|562.31|564.52|562.12|0
1631633130000|2021-09-14 15:25:30|564.33|561.93|564.89|562.49|564.89|562.49|564.33|561.93|0
1631633140000|2021-09-14 15:25:40|564.71|562.31|564.71|562.31|564.89|562.49|564.71|562.31|0
1631633150000|2021-09-14 15:25:50|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1631633160000|2021-09-14 15:26:00|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1631633170000|2021-09-14 15:26:10|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1631633180000|2021-09-14 15:26:20|564.52|562.12|564.71|562.31|564.71|562.31|564.52|562.12|0
1631633190000|2021-09-14 15:26:30|564.14|561.74|564.14|561.74|564.33|561.93|564.14|561.74|0
1631633200000|2021-09-14 15:26:40|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1631633210000|2021-09-14 15:26:50|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631633220000|2021-09-14 15:27:00|564.52|562.12|564.52|562.12|564.52|562.12|564.33|561.93|0
1631633230000|2021-09-14 15:27:10|564.33|561.93|564.33|561.93|564.52|562.12|564.33|561.93|0
1631633240000|2021-09-14 15:27:20|564.7|562.3|564.52|562.12|564.7|562.3|564.52|562.12|0
1631633250000|2021-09-14 15:27:30|564.7|562.3|564.52|562.12|564.7|562.3|564.33|561.93|0
1631633260000|2021-09-14 15:27:40|564.14|561.74|564.52|562.12|564.7|562.3|564.14|561.74|0
1631633270000|2021-09-14 15:27:50|564.33|561.93|564.14|561.74|564.33|561.93|564.14|561.74|0
1631633280000|2021-09-14 15:28:00|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1631633290000|2021-09-14 15:28:10|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631633300000|2021-09-14 15:28:20|564.52|562.12|564.7|562.3|564.7|562.3|564.52|562.12|0
1631633310000|2021-09-14 15:28:30|564.52|562.12|564.7|562.3|564.7|562.3|564.52|562.12|0
1631633320000|2021-09-14 15:28:40|565.08|562.68|564.89|562.49|565.08|562.68|564.89|562.49|0
1631633330000|2021-09-14 15:28:50|565.08|562.68|565.46|563.06|565.46|563.06|564.89|562.49|0
1631633340000|2021-09-14 15:29:00|565.27|562.87|565.08|562.68|565.27|562.87|565.08|562.68|0
1631633350000|2021-09-14 15:29:10|565.27|562.87|565.46|563.06|565.65|563.25|565.27|562.87|0
1631633360000|2021-09-14 15:29:20|565.65|563.25|565.27|562.87|565.65|563.25|565.27|562.87|0
1631633370000|2021-09-14 15:29:30|565.08|562.68|564.89|562.49|565.27|562.87|564.89|562.49|0
1631633380000|2021-09-14 15:29:40|565.08|562.68|565.08|562.68|565.27|562.87|565.08|562.68|0
1631633390000|2021-09-14 15:29:50|565.27|562.87|565.46|563.06|565.46|563.06|565.27|562.87|0
1631633400000|2021-09-14 15:30:00|565.27|562.87|565.65|563.25|565.65|563.25|565.27|562.87|0
1631633410000|2021-09-14 15:30:10|565.46|563.06|566.41|564.01|566.41|564.01|565.46|563.06|0
1631633420000|2021-09-14 15:30:20|566.59|564.19|566.41|564.01|566.59|564.19|566.41|564.01|0
1631633430000|2021-09-14 15:30:30|566.22|563.82|566.03|563.63|566.22|563.82|566.03|563.63|0
1631633440000|2021-09-14 15:30:40|566.22|563.82|566.22|563.82|566.41|564.01|566.22|563.82|0
1631633450000|2021-09-14 15:30:50|566.41|564.01|565.08|562.68|566.41|564.01|564.89|562.49|0
1631633460000|2021-09-14 15:31:00|565.27|562.87|565.84|563.44|565.84|563.44|565.27|562.87|0
1631633470000|2021-09-14 15:31:10|566.03|563.63|566.03|563.63|566.03|563.63|565.84|563.44|0
1631633480000|2021-09-14 15:31:20|565.84|563.44|565.65|563.25|565.84|563.44|565.46|563.06|0
1631633490000|2021-09-14 15:31:30|565.27|562.87|565.46|563.06|565.46|563.06|565.27|562.87|0
1631633500000|2021-09-14 15:31:40|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1631633510000|2021-09-14 15:31:50|564.51|562.11|564.51|562.11|564.7|562.3|564.51|562.11|0
1631633520000|2021-09-14 15:32:00|564.7|562.3|564.32|561.92|564.7|562.3|564.32|561.92|0
1631633530000|2021-09-14 15:32:10|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1631633540000|2021-09-14 15:32:20|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1631633550000|2021-09-14 15:32:30|564.51|562.11|564.32|561.92|564.51|562.11|564.32|561.92|0
1631633570000|2021-09-14 15:32:50|564.51|562.11|564.51|562.11|564.7|562.3|564.51|562.11|0
1631633590000|2021-09-14 15:33:10|564.32|561.92|564.42|562.02|564.51|562.11|564.32|561.92|0
1631633600000|2021-09-14 15:33:20|564.51|562.11|564.7|562.3|564.7|562.3|564.32|561.92|0
1631633610000|2021-09-14 15:33:30|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1631633620000|2021-09-14 15:33:40|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1631633630000|2021-09-14 15:33:50|565.08|562.68|565.08|562.68|565.08|562.68|565.08|562.68|0
1631633640000|2021-09-14 15:34:00|564.89|562.49|565.08|562.68|565.08|562.68|564.89|562.49|0
1631633650000|2021-09-14 15:34:10|564.98|562.58|564.89|562.49|565.08|562.68|564.89|562.49|0
1631633660000|2021-09-14 15:34:20|564.7|562.3|564.51|562.11|564.7|562.3|564.51|562.11|0
1631633670000|2021-09-14 15:34:30|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1631633680000|2021-09-14 15:34:40|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1631633690000|2021-09-14 15:34:50|565.08|562.68|565.08|562.68|565.08|562.68|564.89|562.49|0
1631633700000|2021-09-14 15:35:00|564.89|562.49|564.89|562.49|565.08|562.68|564.89|562.49|0
1631633710000|2021-09-14 15:35:10|564.7|562.3|564.51|562.11|564.7|562.3|564.32|561.92|0
1631633720000|2021-09-14 15:35:20|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1631633730000|2021-09-14 15:35:30|564.13|561.73|564.7|562.3|564.7|562.3|564.13|561.73|0
1631633740000|2021-09-14 15:35:40|564.89|562.49|564.51|562.11|564.89|562.49|564.51|562.11|0
1631633750000|2021-09-14 15:35:50|564.32|561.92|564.51|562.11|564.51|562.11|564.32|561.92|0
1631633760000|2021-09-14 15:36:00|564.32|561.92|564.32|561.92|564.51|562.11|564.32|561.92|0
1631633770000|2021-09-14 15:36:10|564.51|562.11|564.13|561.73|564.51|562.11|564.13|561.73|0
1631633790000|2021-09-14 15:36:30|564.32|561.92|564.13|561.73|564.32|561.92|564.13|561.73|0
1631633800000|2021-09-14 15:36:40|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1631633810000|2021-09-14 15:36:50|564.51|562.11|564.89|562.49|564.89|562.49|564.51|562.11|0
1631633820000|2021-09-14 15:37:00|564.7|562.3|564.89|562.49|564.89|562.49|564.7|562.3|0
1631633830000|2021-09-14 15:37:10|565.08|562.68|564.7|562.3|565.08|562.68|564.7|562.3|0
1631633840000|2021-09-14 15:37:20|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1631633850000|2021-09-14 15:37:30|564.89|562.49|564.7|562.3|564.89|562.49|564.7|562.3|0
1631633860000|2021-09-14 15:37:40|565.08|562.68|565.65|563.25|565.65|563.25|565.08|562.68|0
1631633870000|2021-09-14 15:37:50|565.83|563.43|565.65|563.25|565.83|563.43|565.65|563.25|0
1631633880000|2021-09-14 15:38:00|565.83|563.43|566.21|563.81|566.21|563.81|565.83|563.43|0
1631633890000|2021-09-14 15:38:10|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1631633900000|2021-09-14 15:38:20|566.21|563.81|566.4|564|566.59|564.19|566.21|563.81|0
1631633910000|2021-09-14 15:38:30|566.59|564.19|566.59|564.19|566.78|564.38|566.59|564.19|0
1631633920000|2021-09-14 15:38:40|566.4|564|566.4|564|566.4|564|566.4|564|0
1631633930000|2021-09-14 15:38:50|566.59|564.19|566.78|564.38|566.78|564.38|566.59|564.19|0
1631633940000|2021-09-14 15:39:00|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1631633960000|2021-09-14 15:39:20|566.21|563.81|566.59|564.19|566.59|564.19|566.21|563.81|0
1631633970000|2021-09-14 15:39:30|566.4|564|566.21|563.81|566.4|564|566.21|563.81|0
1631633980000|2021-09-14 15:39:40|566.4|564|566.21|563.81|566.4|564|566.21|563.81|0
1631633990000|2021-09-14 15:39:50|566.4|564|566.4|564|566.4|564|566.4|564|0
1631634000000|2021-09-14 15:40:00|566.59|564.19|566.78|564.38|566.78|564.38|566.59|564.19|0
1631634010000|2021-09-14 15:40:10|566.97|564.57|566.78|564.38|566.97|564.57|566.59|564.19|0
1631634020000|2021-09-14 15:40:20|566.97|564.57|566.4|564|566.97|564.57|566.4|564|0
1631634030000|2021-09-14 15:40:30|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1631634040000|2021-09-14 15:40:40|566.4|564|566.59|564.19|566.59|564.19|566.4|564|0
1631634050000|2021-09-14 15:40:50|566.4|564|566.78|564.38|566.78|564.38|566.4|564|0
1631634060000|2021-09-14 15:41:00|566.59|564.19|566.4|564|566.59|564.19|566.4|564|0
1631634070000|2021-09-14 15:41:10|566.59|564.19|566.59|564.19|566.59|564.19|566.59|564.19|0
1631634080000|2021-09-14 15:41:20|566.4|564|565.6|563.2|566.4|564|565.22|562.82|0
1631634090000|2021-09-14 15:41:30|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1631634100000|2021-09-14 15:41:40|565.98|563.58|565.41|563.01|565.98|563.58|565.41|563.01|0
1631634110000|2021-09-14 15:41:50|565.6|563.2|565.79|563.39|565.98|563.58|565.6|563.2|0
1631634120000|2021-09-14 15:42:00|565.98|563.58|565.79|563.39|565.98|563.58|565.6|563.2|0
1631634130000|2021-09-14 15:42:10|565.98|563.58|565.79|563.39|565.98|563.58|565.79|563.39|0
1631634170000|2021-09-14 15:42:50|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1631634180000|2021-09-14 15:43:00|566.17|563.77|566.36|563.96|566.36|563.96|566.17|563.77|0
1631634190000|2021-09-14 15:43:10|566.17|563.77|565.98|563.58|566.17|563.77|565.98|563.58|0
1631634200000|2021-09-14 15:43:20|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1631634230000|2021-09-14 15:43:50|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1631634240000|2021-09-14 15:44:00|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1631634250000|2021-09-14 15:44:10|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1631634260000|2021-09-14 15:44:20|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1631634270000|2021-09-14 15:44:30|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1631634280000|2021-09-14 15:44:40|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1631634290000|2021-09-14 15:44:50|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1631634300000|2021-09-14 15:45:00|566.17|563.77|566.36|563.96|566.36|563.96|566.17|563.77|0
1631634310000|2021-09-14 15:45:10|566.55|564.15|566.17|563.77|566.55|564.15|566.17|563.77|0
1631634320000|2021-09-14 15:45:20|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1631634340000|2021-09-14 15:45:40|566.17|563.77|566.36|563.96|566.36|563.96|566.17|563.77|0
1631634350000|2021-09-14 15:45:50|566.17|563.77|566.17|563.77|566.36|563.96|566.17|563.77|0
1631634370000|2021-09-14 15:46:10|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1631634380000|2021-09-14 15:46:20|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1631634390000|2021-09-14 15:46:30|565.6|563.2|565.79|563.39|565.79|563.39|565.6|563.2|0
1631634410000|2021-09-14 15:46:50|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1631634420000|2021-09-14 15:47:00|565.22|562.82|565.22|562.82|565.22|562.82|565.03|562.63|0
1631634430000|2021-09-14 15:47:10|564.46|562.06|564.65|562.25|564.65|562.25|564.27|561.87|0
1631634440000|2021-09-14 15:47:20|564.84|562.44|565.03|562.63|565.03|562.63|564.84|562.44|0
1631634450000|2021-09-14 15:47:30|564.84|562.44|564.84|562.44|564.84|562.44|564.65|562.25|0
1631634460000|2021-09-14 15:47:40|565.03|562.63|565.03|562.63|565.22|562.82|565.03|562.63|0
1631634470000|2021-09-14 15:47:50|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631634480000|2021-09-14 15:48:00|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631634490000|2021-09-14 15:48:10|565.22|562.82|564.84|562.44|565.22|562.82|564.84|562.44|0
1631634500000|2021-09-14 15:48:20|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631634510000|2021-09-14 15:48:30|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631634520000|2021-09-14 15:48:40|565.03|562.63|565.22|562.82|565.22|562.82|565.03|562.63|0
1631634540000|2021-09-14 15:49:00|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1631634550000|2021-09-14 15:49:10|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1631634560000|2021-09-14 15:49:20|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631634570000|2021-09-14 15:49:30|565.6|563.2|565.79|563.39|565.79|563.39|565.6|563.2|0
1631634580000|2021-09-14 15:49:40|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1631634590000|2021-09-14 15:49:50|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1631634600000|2021-09-14 15:50:00|565.97|563.57|565.97|563.57|566.16|563.76|565.97|563.57|0
1631634610000|2021-09-14 15:50:10|566.16|563.76|565.79|563.39|566.16|563.76|565.79|563.39|0
1631634620000|2021-09-14 15:50:20|565.78|563.38|565.6|563.2|565.78|563.38|565.6|563.2|0
1631634630000|2021-09-14 15:50:30|565.41|563.01|565.6|563.2|565.6|563.2|565.41|563.01|0
1631634640000|2021-09-14 15:50:40|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1631634650000|2021-09-14 15:50:50|565.97|563.57|565.78|563.38|565.97|563.57|565.78|563.38|0
1631634660000|2021-09-14 15:51:00|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1631634670000|2021-09-14 15:51:10|565.41|563.01|565.6|563.2|565.6|563.2|565.41|563.01|0
1631634680000|2021-09-14 15:51:20|565.41|563.01|565.41|563.01|565.6|563.2|565.41|563.01|0
1631634700000|2021-09-14 15:51:40|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631634710000|2021-09-14 15:51:50|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631634720000|2021-09-14 15:52:00|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631634730000|2021-09-14 15:52:10|565.03|562.63|565.22|562.82|565.22|562.82|565.03|562.63|0
1631634740000|2021-09-14 15:52:20|565.03|562.63|565.03|562.63|565.22|562.82|565.03|562.63|0
1631634750000|2021-09-14 15:52:30|563.89|561.49|564.27|561.87|564.27|561.87|563.89|561.49|0
1631634760000|2021-09-14 15:52:40|564.08|561.68|564.46|562.06|564.46|562.06|564.08|561.68|0
1631634770000|2021-09-14 15:52:50|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1631634780000|2021-09-14 15:53:00|564.46|562.06|564.27|561.87|564.46|562.06|564.27|561.87|0
1631634790000|2021-09-14 15:53:10|564.08|561.68|563.89|561.49|564.08|561.68|563.89|561.49|0
1631634800000|2021-09-14 15:53:20|564.08|561.68|563.51|561.11|564.08|561.68|563.51|561.11|0
1631634810000|2021-09-14 15:53:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1631634830000|2021-09-14 15:53:50|563.51|561.11|563.51|561.11|563.51|561.11|563.32|560.92|0
1631634840000|2021-09-14 15:54:00|563.7|561.3|563.51|561.11|563.89|561.49|563.51|561.11|0
1631634850000|2021-09-14 15:54:10|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1631634860000|2021-09-14 15:54:20|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631634870000|2021-09-14 15:54:30|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631634880000|2021-09-14 15:54:40|563.13|560.73|563.13|560.73|563.13|560.73|562.94|560.54|0
1631634890000|2021-09-14 15:54:50|562.94|560.54|562.94|560.54|563.13|560.73|562.94|560.54|0
1631634900000|2021-09-14 15:55:00|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631634910000|2021-09-14 15:55:10|563.13|560.73|563.13|560.73|563.13|560.73|562.94|560.54|0
1631634920000|2021-09-14 15:55:20|563.32|560.92|564.08|561.68|564.08|561.68|563.32|560.92|0
1631634930000|2021-09-14 15:55:30|563.89|561.49|564.08|561.68|564.08|561.68|563.89|561.49|0
1631634940000|2021-09-14 15:55:40|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1631634950000|2021-09-14 15:55:50|564.46|562.06|564.08|561.68|564.46|562.06|564.08|561.68|0
1631634960000|2021-09-14 15:56:00|564.27|561.87|564.65|562.25|564.65|562.25|564.27|561.87|0
1631634970000|2021-09-14 15:56:10|564.84|562.44|564.84|562.44|564.84|562.44|564.65|562.25|0
1631634980000|2021-09-14 15:56:20|565.02|562.62|565.02|562.62|565.21|562.81|565.02|562.62|0
1631634990000|2021-09-14 15:56:30|564.84|562.44|565.02|562.62|565.02|562.62|564.84|562.44|0
1631635000000|2021-09-14 15:56:40|564.84|562.44|564.84|562.44|565.02|562.62|564.84|562.44|0
1631635010000|2021-09-14 15:56:50|565.02|562.62|564.84|562.44|565.02|562.62|564.84|562.44|0
1631635020000|2021-09-14 15:57:00|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631635030000|2021-09-14 15:57:10|565.59|563.19|565.59|563.19|565.59|563.19|565.4|563|0
1631635040000|2021-09-14 15:57:20|565.4|563|565.4|563|565.59|563.19|565.4|563|0
1631635050000|2021-09-14 15:57:30|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1631635060000|2021-09-14 15:57:40|565.4|563|565.4|563|565.4|563|565.4|563|0
1631635070000|2021-09-14 15:57:50|565.59|563.19|565.4|563|565.59|563.19|565.21|562.81|0
1631635080000|2021-09-14 15:58:00|565.21|562.81|565.59|563.19|565.59|563.19|565.21|562.81|0
1631635090000|2021-09-14 15:58:10|565.49|563.09|565.21|562.81|565.49|563.09|565.21|562.81|0
1631635100000|2021-09-14 15:58:20|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631635110000|2021-09-14 15:58:30|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631635120000|2021-09-14 15:58:40|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631635150000|2021-09-14 15:59:10|565.4|563|565.4|563|565.4|563|565.4|563|0
1631635160000|2021-09-14 15:59:20|565.21|562.81|565.59|563.19|565.59|563.19|565.21|562.81|0
1631635170000|2021-09-14 15:59:30|565.4|563|565.78|563.38|565.78|563.38|565.4|563|0
1631635180000|2021-09-14 15:59:40|565.97|563.57|566.35|563.95|566.35|563.95|565.97|563.57|0
1631635190000|2021-09-14 15:59:50|566.54|564.14|566.92|564.52|566.92|564.52|566.54|564.14|0
1631635200000|2021-09-14 16:00:00|567.01|564.61|567.49|565.09|567.49|565.09|567.01|564.61|0
1631635210000|2021-09-14 16:00:10|567.11|564.71|567.3|564.9|567.3|564.9|567.11|564.71|0
1631635220000|2021-09-14 16:00:20|567.11|564.71|566.54|564.14|567.11|564.71|566.54|564.14|0
1631635230000|2021-09-14 16:00:30|566.73|564.33|566.54|564.14|566.73|564.33|566.54|564.14|0
1631635240000|2021-09-14 16:00:40|566.35|563.95|566.54|564.14|566.54|564.14|566.35|563.95|0
1631635250000|2021-09-14 16:00:50|566.73|564.33|566.54|564.14|566.73|564.33|566.54|564.14|0
1631635260000|2021-09-14 16:01:00|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1631635270000|2021-09-14 16:01:10|566.92|564.52|567.3|564.9|567.49|565.09|566.92|564.52|0
1631635280000|2021-09-14 16:01:20|567.11|564.71|567.3|564.9|567.3|564.9|567.11|564.71|0
1631635300000|2021-09-14 16:01:40|567.49|565.09|568.05|565.65|568.05|565.65|567.49|565.09|0
1631635310000|2021-09-14 16:01:50|568.43|566.03|568.43|566.03|568.43|566.03|568.43|566.03|0
1631635320000|2021-09-14 16:02:00|568.62|566.22|568.81|566.41|568.81|566.41|568.43|566.03|0
1631635330000|2021-09-14 16:02:10|568.43|566.03|567.86|565.46|568.43|566.03|567.86|565.46|0
1631635340000|2021-09-14 16:02:20|568.05|565.65|567.86|565.46|568.05|565.65|567.67|565.27|0
1631635350000|2021-09-14 16:02:30|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1631635360000|2021-09-14 16:02:40|567.86|565.46|568.24|565.84|568.24|565.84|567.86|565.46|0
1631635370000|2021-09-14 16:02:50|568.43|566.03|568.05|565.65|568.43|566.03|568.05|565.65|0
1631635380000|2021-09-14 16:03:00|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1631635390000|2021-09-14 16:03:10|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1631635400000|2021-09-14 16:03:20|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1631635410000|2021-09-14 16:03:30|568.24|565.84|568.43|566.03|568.43|566.03|568.24|565.84|0
1631635420000|2021-09-14 16:03:40|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1631635430000|2021-09-14 16:03:50|568.43|566.03|568.62|566.22|568.62|566.22|568.43|566.03|0
1631635440000|2021-09-14 16:04:00|568.43|566.03|568.24|565.84|568.43|566.03|568.05|565.65|0
1631635460000|2021-09-14 16:04:20|568.43|566.03|568.43|566.03|568.43|566.03|568.24|565.84|0
1631635470000|2021-09-14 16:04:30|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1631635480000|2021-09-14 16:04:40|568.81|566.41|568.62|566.22|568.81|566.41|568.62|566.22|0
1631635490000|2021-09-14 16:04:50|568.81|566.41|568.62|566.22|568.81|566.41|568.62|566.22|0
1631635500000|2021-09-14 16:05:00|568.81|566.41|568.43|566.03|568.81|566.41|568.43|566.03|0
1631635510000|2021-09-14 16:05:10|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1631635520000|2021-09-14 16:05:20|568.43|566.03|568.24|565.84|568.43|566.03|568.24|565.84|0
1631635530000|2021-09-14 16:05:30|568.05|565.65|568.05|565.65|568.24|565.84|568.05|565.65|0
1631635540000|2021-09-14 16:05:40|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1631635550000|2021-09-14 16:05:50|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1631635560000|2021-09-14 16:06:00|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1631635570000|2021-09-14 16:06:10|567.86|565.46|567.67|565.27|567.86|565.46|567.67|565.27|0
1631635580000|2021-09-14 16:06:20|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1631635610000|2021-09-14 16:06:50|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1631635630000|2021-09-14 16:07:10|567.86|565.46|567.67|565.27|567.86|565.46|567.67|565.27|0
1631635640000|2021-09-14 16:07:20|567.48|565.08|567.67|565.27|567.67|565.27|567.48|565.08|0
1631635650000|2021-09-14 16:07:30|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1631635660000|2021-09-14 16:07:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1631635670000|2021-09-14 16:07:50|567.86|565.46|567.86|565.46|567.86|565.46|567.67|565.27|0
1631635680000|2021-09-14 16:08:00|567.67|565.27|567.67|565.27|567.86|565.46|567.67|565.27|0
1631635690000|2021-09-14 16:08:10|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1631635700000|2021-09-14 16:08:20|567.76|565.36|568.05|565.65|568.05|565.65|567.76|565.36|0
1631635710000|2021-09-14 16:08:30|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1631635730000|2021-09-14 16:08:50|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1631635740000|2021-09-14 16:09:00|568.24|565.84|568.05|565.65|568.24|565.84|568.05|565.65|0
1631635750000|2021-09-14 16:09:10|567.86|565.46|568.05|565.65|568.05|565.65|567.86|565.46|0
1631635760000|2021-09-14 16:09:20|568.14|565.74|568.24|565.84|568.24|565.84|568.14|565.74|0
1631635790000|2021-09-14 16:09:50|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1631635800000|2021-09-14 16:10:00|567.86|565.46|567.67|565.27|567.86|565.46|567.67|565.27|0
1631635820000|2021-09-14 16:10:20|567.48|565.08|567.29|564.89|567.48|565.08|567.29|564.89|0
1631635840000|2021-09-14 16:10:40|567.1|564.7|566.91|564.51|567.1|564.7|566.91|564.51|0
1631635850000|2021-09-14 16:10:50|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631635860000|2021-09-14 16:11:00|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1631635870000|2021-09-14 16:11:10|567.48|565.08|567.1|564.7|567.48|565.08|567.1|564.7|0
1631635880000|2021-09-14 16:11:20|567.29|564.89|567.29|564.89|567.48|565.08|567.29|564.89|0
1631635890000|2021-09-14 16:11:30|567.1|564.7|567.1|564.7|567.29|564.89|567.1|564.7|0
1631635900000|2021-09-14 16:11:40|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1631635910000|2021-09-14 16:11:50|566.91|564.51|566.72|564.32|566.91|564.51|566.72|564.32|0
1631635920000|2021-09-14 16:12:00|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631635930000|2021-09-14 16:12:10|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1631635950000|2021-09-14 16:12:30|566.53|564.13|566.72|564.32|566.72|564.32|566.53|564.13|0
1631635960000|2021-09-14 16:12:40|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631635970000|2021-09-14 16:12:50|566.72|564.32|566.72|564.32|566.72|564.32|566.53|564.13|0
1631635990000|2021-09-14 16:13:10|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631636000000|2021-09-14 16:13:20|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631636010000|2021-09-14 16:13:30|566.91|564.51|566.91|564.51|567.1|564.7|566.91|564.51|0
1631636020000|2021-09-14 16:13:40|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631636040000|2021-09-14 16:14:00|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631636050000|2021-09-14 16:14:10|567.1|564.7|567.1|564.7|567.1|564.7|566.91|564.51|0
1631636060000|2021-09-14 16:14:20|567.48|565.08|567.67|565.27|567.67|565.27|567.48|565.08|0
1631636070000|2021-09-14 16:14:30|567.57|565.17|567.67|565.27|567.67|565.27|567.57|565.17|0
1631636080000|2021-09-14 16:14:40|567.48|565.08|567.67|565.27|567.67|565.27|567.48|565.08|0
1631636100000|2021-09-14 16:15:00|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1631636130000|2021-09-14 16:15:30|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1631636140000|2021-09-14 16:15:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1631636150000|2021-09-14 16:15:50|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1631636160000|2021-09-14 16:16:00|567.29|564.89|567.48|565.08|567.48|565.08|567.29|564.89|0
1631636170000|2021-09-14 16:16:10|567.29|564.89|567.1|564.7|567.29|564.89|567.1|564.7|0
1631636190000|2021-09-14 16:16:30|566.91|564.51|567.1|564.7|567.1|564.7|566.91|564.51|0
1631636200000|2021-09-14 16:16:40|566.91|564.51|567.1|564.7|567.1|564.7|566.72|564.32|0
1631636210000|2021-09-14 16:16:50|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631636230000|2021-09-14 16:17:10|567.1|564.7|566.72|564.32|567.1|564.7|566.72|564.32|0
1631636240000|2021-09-14 16:17:20|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631636250000|2021-09-14 16:17:30|567.1|564.7|566.72|564.32|567.1|564.7|566.72|564.32|0
1631636260000|2021-09-14 16:17:40|566.53|564.13|566.72|564.32|566.72|564.32|566.53|564.13|0
1631636270000|2021-09-14 16:17:50|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631636280000|2021-09-14 16:18:00|566.72|564.32|566.91|564.51|566.91|564.51|566.72|564.32|0
1631636290000|2021-09-14 16:18:10|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1631636300000|2021-09-14 16:18:20|566.53|564.13|566.91|564.51|566.91|564.51|566.53|564.13|0
1631636310000|2021-09-14 16:18:30|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1631636320000|2021-09-14 16:18:40|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631636340000|2021-09-14 16:19:00|566.72|564.32|566.91|564.51|566.91|564.51|566.72|564.32|0
1631636350000|2021-09-14 16:19:10|567.1|564.7|566.91|564.51|567.1|564.7|566.91|564.51|0
1631636360000|2021-09-14 16:19:20|566.72|564.32|566.34|563.94|566.72|564.32|566.34|563.94|0
1631636370000|2021-09-14 16:19:30|566.53|564.13|566.15|563.75|566.53|564.13|566.15|563.75|0
1631636380000|2021-09-14 16:19:40|566.34|563.94|566.53|564.13|566.53|564.13|566.34|563.94|0
1631636390000|2021-09-14 16:19:50|566.34|563.94|566.15|563.75|566.34|563.94|566.15|563.75|0
1631636400000|2021-09-14 16:20:00|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1631636410000|2021-09-14 16:20:10|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1631636420000|2021-09-14 16:20:20|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1631636430000|2021-09-14 16:20:30|566.15|563.75|565.96|563.56|566.15|563.75|565.96|563.56|0
1631636440000|2021-09-14 16:20:40|566.15|563.75|566.34|563.94|566.34|563.94|566.15|563.75|0
1631636450000|2021-09-14 16:20:50|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631636480000|2021-09-14 16:21:20|566.34|563.94|566.34|563.94|566.34|563.94|566.15|563.75|0
1631636490000|2021-09-14 16:21:30|566.15|563.75|566.15|563.75|566.15|563.75|566.15|563.75|0
1631636510000|2021-09-14 16:21:50|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1631636520000|2021-09-14 16:22:00|566.15|563.75|566.34|563.94|566.34|563.94|566.15|563.75|0
1631636530000|2021-09-14 16:22:10|566.15|563.75|566.15|563.75|566.15|563.75|566.15|563.75|0
1631636550000|2021-09-14 16:22:30|565.96|563.56|566.15|563.75|566.15|563.75|565.96|563.56|0
1631636570000|2021-09-14 16:22:50|565.96|563.56|565.58|563.18|565.96|563.56|565.58|563.18|0
1631636600000|2021-09-14 16:23:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631636610000|2021-09-14 16:23:30|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631636640000|2021-09-14 16:24:00|565.77|563.37|565.77|563.37|565.96|563.56|565.77|563.37|0
1631636660000|2021-09-14 16:24:20|565.58|563.18|565.39|562.99|565.58|563.18|565.39|562.99|0
1631636670000|2021-09-14 16:24:30|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631636690000|2021-09-14 16:24:50|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631636700000|2021-09-14 16:25:00|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631636710000|2021-09-14 16:25:10|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1631636720000|2021-09-14 16:25:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631636730000|2021-09-14 16:25:30|565.2|562.8|565.39|562.99|565.39|562.99|565.2|562.8|0
1631636740000|2021-09-14 16:25:40|565.2|562.8|565.2|562.8|565.39|562.99|565.2|562.8|0
1631636750000|2021-09-14 16:25:50|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631636760000|2021-09-14 16:26:00|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631636780000|2021-09-14 16:26:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631636820000|2021-09-14 16:27:00|565.58|563.18|565.77|563.37|565.77|563.37|565.58|563.18|0
1631636830000|2021-09-14 16:27:10|566.15|563.75|566.15|563.75|566.15|563.75|566.15|563.75|0
1631636850000|2021-09-14 16:27:30|566.34|563.94|566.15|563.75|566.34|563.94|566.15|563.75|0
1631636860000|2021-09-14 16:27:40|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1631636870000|2021-09-14 16:27:50|565.77|563.37|565.77|563.37|565.96|563.56|565.77|563.37|0
1631636890000|2021-09-14 16:28:10|565.58|563.18|565.58|563.18|565.58|563.18|565.39|562.99|0
1631636940000|2021-09-14 16:29:00|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1631636960000|2021-09-14 16:29:20|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1631636990000|2021-09-14 16:29:50|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631637000000|2021-09-14 16:30:00|565.77|563.37|565.77|563.37|565.77|563.37|565.58|563.18|0
1631637010000|2021-09-14 16:30:10|565.58|563.18|565.58|563.18|565.58|563.18|565.58|563.18|0
1631637040000|2021-09-14 16:30:40|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631637050000|2021-09-14 16:30:50|565.01|562.61|564.63|562.23|565.01|562.61|564.63|562.23|0
1631637060000|2021-09-14 16:31:00|564.82|562.42|564.06|561.66|564.82|562.42|564.06|561.66|0
1631637070000|2021-09-14 16:31:10|564.25|561.85|564.25|561.85|564.25|561.85|564.06|561.66|0
1631637080000|2021-09-14 16:31:20|564.06|561.66|564.06|561.66|564.06|561.66|563.87|561.47|0
1631637090000|2021-09-14 16:31:30|563.68|561.28|563.68|561.28|563.87|561.47|563.68|561.28|0
1631637100000|2021-09-14 16:31:40|563.87|561.47|563.87|561.47|563.87|561.47|563.68|561.28|0
1631637110000|2021-09-14 16:31:50|563.68|561.28|563.87|561.47|563.87|561.47|563.68|561.28|0
1631637120000|2021-09-14 16:32:00|564.06|561.66|564.44|562.04|564.44|562.04|564.06|561.66|0
1631637130000|2021-09-14 16:32:10|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1631637140000|2021-09-14 16:32:20|564.63|562.23|564.44|562.04|564.63|562.23|564.44|562.04|0
1631637150000|2021-09-14 16:32:30|564.25|561.85|564.44|562.04|564.44|562.04|564.25|561.85|0
1631637160000|2021-09-14 16:32:40|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1631637170000|2021-09-14 16:32:50|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1631637180000|2021-09-14 16:33:00|564.25|561.85|564.25|561.85|564.25|561.85|564.06|561.66|0
1631637190000|2021-09-14 16:33:10|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1631637210000|2021-09-14 16:33:30|564.25|561.85|564.25|561.85|564.25|561.85|564.06|561.66|0
1631637220000|2021-09-14 16:33:40|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1631637260000|2021-09-14 16:34:20|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1631637270000|2021-09-14 16:34:30|564.72|562.32|564.82|562.42|564.82|562.42|564.63|562.23|0
1631637290000|2021-09-14 16:34:50|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1631637310000|2021-09-14 16:35:10|564.82|562.42|565.01|562.61|565.01|562.61|564.82|562.42|0
1631637320000|2021-09-14 16:35:20|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631637330000|2021-09-14 16:35:30|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631637340000|2021-09-14 16:35:40|565.2|562.8|565.2|562.8|565.2|562.8|565.01|562.61|0
1631637350000|2021-09-14 16:35:50|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1631637360000|2021-09-14 16:36:00|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1631637370000|2021-09-14 16:36:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631637390000|2021-09-14 16:36:30|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631637400000|2021-09-14 16:36:40|564.63|562.23|564.63|562.23|564.82|562.42|564.63|562.23|0
1631637410000|2021-09-14 16:36:50|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1631637420000|2021-09-14 16:37:00|564.06|561.66|563.87|561.47|564.06|561.66|563.87|561.47|0
1631637430000|2021-09-14 16:37:10|564.06|561.66|564.06|561.66|564.06|561.66|564.06|561.66|0
1631637450000|2021-09-14 16:37:30|564.25|561.85|564.82|562.42|564.82|562.42|564.25|561.85|0
1631637460000|2021-09-14 16:37:40|564.63|562.23|564.44|562.04|564.63|562.23|564.44|562.04|0
1631637470000|2021-09-14 16:37:50|564.25|561.85|563.87|561.47|564.25|561.85|563.87|561.47|0
1631637480000|2021-09-14 16:38:00|563.68|561.28|563.87|561.47|563.87|561.47|563.68|561.28|0
1631637490000|2021-09-14 16:38:10|564.06|561.66|564.06|561.66|564.25|561.85|564.06|561.66|0
1631637510000|2021-09-14 16:38:30|563.96|561.56|563.87|561.47|563.96|561.56|563.87|561.47|0
1631637520000|2021-09-14 16:38:40|563.68|561.28|563.68|561.28|563.68|561.28|563.49|561.09|0
1631637530000|2021-09-14 16:38:50|563.58|561.18|563.49|561.09|563.58|561.18|563.49|561.09|0
1631637540000|2021-09-14 16:39:00|563.3|560.9|563.87|561.47|563.87|561.47|563.3|560.9|0
1631637560000|2021-09-14 16:39:20|563.68|561.28|564.06|561.66|564.06|561.66|563.68|561.28|0
1631637570000|2021-09-14 16:39:30|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1631637580000|2021-09-14 16:39:40|563.68|561.28|563.3|560.9|563.68|561.28|563.3|560.9|0
1631637590000|2021-09-14 16:39:50|563.11|560.71|562.92|560.52|563.11|560.71|562.92|560.52|0
1631637600000|2021-09-14 16:40:00|563.11|560.71|562.74|560.34|563.11|560.71|562.74|560.34|0
1631637610000|2021-09-14 16:40:10|562.92|560.52|562.74|560.34|563.11|560.71|562.74|560.34|0
1631637620000|2021-09-14 16:40:20|562.83|560.43|562.74|560.34|562.92|560.52|562.74|560.34|0
1631637630000|2021-09-14 16:40:30|562.55|560.15|561.98|559.58|562.55|560.15|561.98|559.58|0
1631637640000|2021-09-14 16:40:40|562.17|559.77|561.41|559.01|562.17|559.77|561.41|559.01|0
1631637650000|2021-09-14 16:40:50|561.22|558.82|561.6|559.2|561.6|559.2|561.22|558.82|0
1631637660000|2021-09-14 16:41:00|561.98|559.58|561.6|559.2|561.98|559.58|561.6|559.2|0
1631637670000|2021-09-14 16:41:10|561.79|559.39|561.22|558.82|561.79|559.39|561.22|558.82|0
1631637680000|2021-09-14 16:41:20|561.03|558.63|561.22|558.82|561.22|558.82|561.03|558.63|0
1631637690000|2021-09-14 16:41:30|561.03|558.63|560.85|558.45|561.03|558.63|560.85|558.45|0
1631637700000|2021-09-14 16:41:40|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1631637710000|2021-09-14 16:41:50|560.28|557.88|560.47|558.07|560.47|558.07|560.09|557.69|0
1631637720000|2021-09-14 16:42:00|560.28|557.88|560.66|558.26|560.66|558.26|560.28|557.88|0
1631637730000|2021-09-14 16:42:10|560.85|558.45|561.03|558.63|561.03|558.63|560.85|558.45|0
1631637740000|2021-09-14 16:42:20|561.41|559.01|561.6|559.2|561.6|559.2|561.22|558.82|0
1631637750000|2021-09-14 16:42:30|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1631637760000|2021-09-14 16:42:40|560.85|558.45|561.22|558.82|561.22|558.82|560.85|558.45|0
1631637770000|2021-09-14 16:42:50|561.03|558.63|561.03|558.63|561.22|558.82|561.03|558.63|0
1631637780000|2021-09-14 16:43:00|560.85|558.45|561.03|558.63|561.03|558.63|560.85|558.45|0
1631637790000|2021-09-14 16:43:10|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1631637800000|2021-09-14 16:43:20|560.47|558.07|560.28|557.88|560.47|558.07|560.09|557.69|0
1631637810000|2021-09-14 16:43:30|560.66|558.26|560.28|557.88|560.66|558.26|560.28|557.88|0
1631637820000|2021-09-14 16:43:40|560.66|558.26|560.66|558.26|560.66|558.26|560.47|558.07|0
1631637830000|2021-09-14 16:43:50|560.84|558.44|560.47|558.07|560.84|558.44|560.47|558.07|0
1631637840000|2021-09-14 16:44:00|560.66|558.26|560.28|557.88|560.84|558.44|560.28|557.88|0
1631637850000|2021-09-14 16:44:10|560.09|557.69|560.28|557.88|560.28|557.88|560.09|557.69|0
1631637860000|2021-09-14 16:44:20|559.9|557.5|559.99|557.59|560.09|557.69|559.9|557.5|0
1631637870000|2021-09-14 16:44:30|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1631637880000|2021-09-14 16:44:40|559.8|557.4|559.71|557.31|559.8|557.4|559.52|557.12|0
1631637890000|2021-09-14 16:44:50|559.9|557.5|560.28|557.88|560.28|557.88|559.9|557.5|0
1631637900000|2021-09-14 16:45:00|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1631637910000|2021-09-14 16:45:10|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1631637920000|2021-09-14 16:45:20|560.47|558.07|560.28|557.88|560.47|558.07|560.28|557.88|0
1631637930000|2021-09-14 16:45:30|559.9|557.5|559.71|557.31|559.9|557.5|559.71|557.31|0
1631637940000|2021-09-14 16:45:40|559.33|556.93|559.52|557.12|559.52|557.12|559.33|556.93|0
1631637950000|2021-09-14 16:45:50|559.71|557.31|559.71|557.31|559.71|557.31|559.52|557.12|0
1631637960000|2021-09-14 16:46:00|560.09|557.69|559.9|557.5|560.09|557.69|559.9|557.5|0
1631637970000|2021-09-14 16:46:10|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1631637980000|2021-09-14 16:46:20|559.52|557.12|559.9|557.5|559.9|557.5|559.52|557.12|0
1631637990000|2021-09-14 16:46:30|559.52|557.12|559.71|557.31|559.9|557.5|559.52|557.12|0
1631638000000|2021-09-14 16:46:40|559.9|557.5|559.9|557.5|560.09|557.69|559.9|557.5|0
1631638020000|2021-09-14 16:47:00|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1631638030000|2021-09-14 16:47:10|559.9|557.5|559.52|557.12|559.9|557.5|559.52|557.12|0
1631638040000|2021-09-14 16:47:20|559.33|556.93|559.71|557.31|559.71|557.31|559.33|556.93|0
1631638050000|2021-09-14 16:47:30|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1631638060000|2021-09-14 16:47:40|560.28|557.88|560.47|558.07|560.47|558.07|560.28|557.88|0
1631638080000|2021-09-14 16:48:00|560.65|558.25|560.84|558.44|560.84|558.44|560.65|558.25|0
1631638090000|2021-09-14 16:48:10|560.65|558.25|561.03|558.63|561.03|558.63|560.65|558.25|0
1631638100000|2021-09-14 16:48:20|560.84|558.44|560.84|558.44|560.84|558.44|560.65|558.25|0
1631638110000|2021-09-14 16:48:30|560.65|558.25|560.65|558.25|560.84|558.44|560.65|558.25|0
1631638130000|2021-09-14 16:48:50|560.47|558.07|560.65|558.25|560.65|558.25|560.47|558.07|0
1631638140000|2021-09-14 16:49:00|560.47|558.07|560.65|558.25|560.65|558.25|560.47|558.07|0
1631638150000|2021-09-14 16:49:10|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1631638160000|2021-09-14 16:49:20|561.03|558.63|560.46|558.06|561.03|558.63|560.46|558.06|0
1631638170000|2021-09-14 16:49:30|560.65|558.25|560.46|558.06|560.65|558.25|560.46|558.06|0
1631638190000|2021-09-14 16:49:50|560.65|558.25|560.09|557.69|560.65|558.25|560.09|557.69|0
1631638200000|2021-09-14 16:50:00|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1631638210000|2021-09-14 16:50:10|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1631638220000|2021-09-14 16:50:20|559.52|557.12|559.71|557.31|559.71|557.31|559.33|556.93|0
1631638230000|2021-09-14 16:50:30|559.9|557.5|559.71|557.31|559.9|557.5|559.71|557.31|0
1631638240000|2021-09-14 16:50:40|559.52|557.12|559.14|556.74|559.52|557.12|559.14|556.74|0
1631638250000|2021-09-14 16:50:50|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1631638260000|2021-09-14 16:51:00|559.14|556.74|559.33|556.93|559.33|556.93|559.14|556.74|0
1631638270000|2021-09-14 16:51:10|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1631638290000|2021-09-14 16:51:30|559.33|556.93|559.14|556.74|559.33|556.93|559.14|556.74|0
1631638300000|2021-09-14 16:51:40|558.96|556.56|559.52|557.12|559.52|557.12|558.96|556.56|0
1631638310000|2021-09-14 16:51:50|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1631638320000|2021-09-14 16:52:00|560.09|557.69|559.71|557.31|560.09|557.69|559.71|557.31|0
1631638330000|2021-09-14 16:52:10|559.52|557.12|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638340000|2021-09-14 16:52:20|559.71|557.31|559.71|557.31|559.71|557.31|559.71|557.31|0
1631638350000|2021-09-14 16:52:30|559.9|557.5|559.71|557.31|559.9|557.5|559.71|557.31|0
1631638360000|2021-09-14 16:52:40|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1631638370000|2021-09-14 16:52:50|559.14|556.74|559.14|556.74|559.14|556.74|558.95|556.55|0
1631638380000|2021-09-14 16:53:00|559.33|556.93|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638390000|2021-09-14 16:53:10|559.71|557.31|559.52|557.12|559.71|557.31|559.52|557.12|0
1631638400000|2021-09-14 16:53:20|559.33|556.93|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638410000|2021-09-14 16:53:30|559.33|556.93|559.14|556.74|559.33|556.93|559.14|556.74|0
1631638420000|2021-09-14 16:53:40|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1631638430000|2021-09-14 16:53:50|559.14|556.74|559.33|556.93|559.33|556.93|559.14|556.74|0
1631638440000|2021-09-14 16:54:00|559.52|557.12|559.52|557.12|559.71|557.31|559.52|557.12|0
1631638450000|2021-09-14 16:54:10|559.14|556.74|559.33|556.93|559.33|556.93|559.14|556.74|0
1631638460000|2021-09-14 16:54:20|559.14|556.74|559.52|557.12|559.52|557.12|559.14|556.74|0
1631638470000|2021-09-14 16:54:30|559.71|557.31|559.9|557.5|559.9|557.5|559.71|557.31|0
1631638480000|2021-09-14 16:54:40|559.71|557.31|559.71|557.31|559.71|557.31|559.52|557.12|0
1631638500000|2021-09-14 16:55:00|559.52|557.12|559.33|556.93|559.71|557.31|559.33|556.93|0
1631638510000|2021-09-14 16:55:10|559.52|557.12|559.52|557.12|559.71|557.31|559.52|557.12|0
1631638520000|2021-09-14 16:55:20|558.95|556.55|558.95|556.55|559.33|556.93|558.95|556.55|0
1631638540000|2021-09-14 16:55:40|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1631638550000|2021-09-14 16:55:50|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1631638560000|2021-09-14 16:56:00|559.33|556.93|559.33|556.93|559.33|556.93|559.14|556.74|0
1631638570000|2021-09-14 16:56:10|559.52|557.12|559.33|556.93|559.52|557.12|559.33|556.93|0
1631638580000|2021-09-14 16:56:20|559.14|556.74|559.14|556.74|559.14|556.74|559.14|556.74|0
1631638610000|2021-09-14 16:56:50|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1631638620000|2021-09-14 16:57:00|558.58|556.18|558.76|556.36|558.76|556.36|558.58|556.18|0
1631638630000|2021-09-14 16:57:10|558.95|556.55|558.76|556.36|558.95|556.55|558.76|556.36|0
1631638640000|2021-09-14 16:57:20|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1631638650000|2021-09-14 16:57:30|558.76|556.36|558.76|556.36|558.95|556.55|558.76|556.36|0
1631638680000|2021-09-14 16:58:00|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1631638690000|2021-09-14 16:58:10|559.14|556.74|559.33|556.93|559.33|556.93|559.14|556.74|0
1631638700000|2021-09-14 16:58:20|558.76|556.36|558.76|556.36|558.76|556.36|558.76|556.36|0
1631638720000|2021-09-14 16:58:40|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1631638730000|2021-09-14 16:58:50|558.39|555.99|558.58|556.18|558.58|556.18|558.39|555.99|0
1631638740000|2021-09-14 16:59:00|558.76|556.36|558.39|555.99|558.76|556.36|558.1|555.7|0
1631638750000|2021-09-14 16:59:10|558.76|556.36|558.76|556.36|558.76|556.36|558.57|556.17|0
1631638760000|2021-09-14 16:59:20|558.2|555.8|558.95|556.55|558.95|556.55|558.2|555.8|0
1631638770000|2021-09-14 16:59:30|558.57|556.17|558.2|555.8|558.57|556.17|558.01|555.61|0
1631638780000|2021-09-14 16:59:40|558.39|555.99|558.57|556.17|558.57|556.17|558.39|555.99|0
1631638790000|2021-09-14 16:59:50|558.39|555.99|558.2|555.8|558.39|555.99|558.2|555.8|0
1631638800000|2021-09-14 17:00:00|558.01|555.61|558.01|555.61|558.01|555.61|557.82|555.42|0
1631638810000|2021-09-14 17:00:10|558.2|555.8|558.01|555.61|558.2|555.8|558.01|555.61|0
1631638820000|2021-09-14 17:00:20|558.2|555.8|558.39|555.99|558.39|555.99|558.2|555.8|0
1631638830000|2021-09-14 17:00:30|558.57|556.17|558.95|556.55|558.95|556.55|558.57|556.17|0
1631638840000|2021-09-14 17:00:40|559.14|556.74|559.52|557.12|559.52|557.12|559.14|556.74|0
1631638850000|2021-09-14 17:00:50|559.33|556.93|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638860000|2021-09-14 17:01:00|559.33|556.93|559.71|557.31|559.71|557.31|559.33|556.93|0
1631638870000|2021-09-14 17:01:10|559.89|557.49|559.52|557.12|559.89|557.49|559.52|557.12|0
1631638880000|2021-09-14 17:01:20|559.71|557.31|559.52|557.12|559.71|557.31|559.52|557.12|0
1631638890000|2021-09-14 17:01:30|559.33|556.93|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638900000|2021-09-14 17:01:40|559.7|557.3|559.7|557.3|559.7|557.3|559.7|557.3|0
1631638910000|2021-09-14 17:01:50|559.52|557.12|559.52|557.12|559.52|557.12|559.33|556.93|0
1631638920000|2021-09-14 17:02:00|559.33|556.93|559.7|557.3|559.7|557.3|559.33|556.93|0
1631638960000|2021-09-14 17:02:40|560.08|557.68|560.08|557.68|560.08|557.68|559.89|557.49|0
1631638970000|2021-09-14 17:02:50|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1631638980000|2021-09-14 17:03:00|559.7|557.3|559.89|557.49|559.89|557.49|559.7|557.3|0
1631638990000|2021-09-14 17:03:10|559.7|557.3|559.52|557.12|559.7|557.3|559.52|557.12|0
1631639000000|2021-09-14 17:03:20|559.7|557.3|559.52|557.12|559.7|557.3|559.33|556.93|0
1631639010000|2021-09-14 17:03:30|559.42|557.02|559.14|556.74|559.42|557.02|559.14|556.74|0
1631639020000|2021-09-14 17:03:40|559.33|556.93|559.14|556.74|559.33|556.93|559.14|556.74|0
1631639030000|2021-09-14 17:03:50|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1631639040000|2021-09-14 17:04:00|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1631639050000|2021-09-14 17:04:10|558.38|555.98|558.38|555.98|558.38|555.98|558.2|555.8|0
1631639060000|2021-09-14 17:04:20|558.2|555.8|557.63|555.23|558.2|555.8|557.63|555.23|0
1631639070000|2021-09-14 17:04:30|557.44|555.04|557.07|554.67|557.44|555.04|557.07|554.67|0
1631639080000|2021-09-14 17:04:40|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1631639090000|2021-09-14 17:04:50|557.25|554.85|557.25|554.85|557.25|554.85|557.07|554.67|0
1631639100000|2021-09-14 17:05:00|557.07|554.67|557.25|554.85|557.25|554.85|557.07|554.67|0
1631639110000|2021-09-14 17:05:10|557.44|555.04|557.25|554.85|557.63|555.23|557.25|554.85|0
1631639120000|2021-09-14 17:05:20|557.07|554.67|556.88|554.48|557.07|554.67|556.88|554.48|0
1631639140000|2021-09-14 17:05:40|556.69|554.29|556.69|554.29|556.69|554.29|556.69|554.29|0
1631639150000|2021-09-14 17:05:50|555.75|553.35|555.18|552.78|555.75|553.35|555|552.6|0
1631639160000|2021-09-14 17:06:00|555.37|552.97|555.18|552.78|555.56|553.16|555.18|552.78|0
1631639170000|2021-09-14 17:06:10|554.81|552.41|555.18|552.78|555.18|552.78|554.62|552.22|0
1631639180000|2021-09-14 17:06:20|555.75|553.35|555.75|553.35|555.75|553.35|555.56|553.16|0
1631639190000|2021-09-14 17:06:30|555.56|553.16|555.37|552.97|555.75|553.35|555.37|552.97|0
1631639200000|2021-09-14 17:06:40|555|552.6|554.81|552.41|555.18|552.78|554.81|552.41|0
1631639210000|2021-09-14 17:06:50|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1631639220000|2021-09-14 17:07:00|554.43|552.03|554.62|552.22|554.62|552.22|554.43|552.03|0
1631639230000|2021-09-14 17:07:10|554.43|552.03|554.06|551.66|554.43|552.03|553.87|551.47|0
1631639240000|2021-09-14 17:07:20|554.24|551.84|554.24|551.84|554.43|552.03|554.24|551.84|0
1631639250000|2021-09-14 17:07:30|554.06|551.66|554.24|551.84|554.43|552.03|554.06|551.66|0
1631639260000|2021-09-14 17:07:40|553.87|551.47|553.87|551.47|554.06|551.66|553.87|551.47|0
1631639270000|2021-09-14 17:07:50|553.68|551.28|553.3|550.9|553.87|551.47|553.3|550.9|0
1631639280000|2021-09-14 17:08:00|553.49|551.09|553.12|550.72|554.06|551.66|553.12|550.72|0
1631639290000|2021-09-14 17:08:10|553.3|550.9|553.3|550.9|553.3|550.9|553.12|550.72|0
1631639300000|2021-09-14 17:08:20|553.49|551.09|553.3|550.9|553.49|551.09|553.3|550.9|0
1631639320000|2021-09-14 17:08:40|553.49|551.09|553.68|551.28|553.68|551.28|553.49|551.09|0
1631639330000|2021-09-14 17:08:50|553.87|551.47|553.87|551.47|553.87|551.47|553.68|551.28|0
1631639340000|2021-09-14 17:09:00|553.68|551.28|553.68|551.28|553.87|551.47|553.68|551.28|0
1631639350000|2021-09-14 17:09:10|553.49|551.09|553.3|550.9|553.49|551.09|553.3|550.9|0
1631639360000|2021-09-14 17:09:20|553.49|551.09|553.12|550.72|553.49|551.09|553.12|550.72|0
1631639370000|2021-09-14 17:09:30|552.93|550.53|553.12|550.72|553.12|550.72|552.74|550.34|0
1631639380000|2021-09-14 17:09:40|552.93|550.53|553.12|550.72|553.12|550.72|552.93|550.53|0
1631639390000|2021-09-14 17:09:50|552.93|550.53|552.93|550.53|553.12|550.72|552.93|550.53|0
1631639400000|2021-09-14 17:10:00|553.12|550.72|552.93|550.53|553.12|550.72|552.93|550.53|0
1631639410000|2021-09-14 17:10:10|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1631639420000|2021-09-14 17:10:20|552.55|550.15|552.55|550.15|552.55|550.15|552.18|549.78|0
1631639430000|2021-09-14 17:10:30|553.12|550.72|552.93|550.53|553.3|550.9|552.74|550.34|0
1631639440000|2021-09-14 17:10:40|553.3|550.9|553.49|551.09|553.87|551.47|553.3|550.9|0
1631639450000|2021-09-14 17:10:50|553.3|550.9|553.3|550.9|553.3|550.9|553.12|550.72|0
1631639460000|2021-09-14 17:11:00|553.12|550.72|553.87|551.47|553.87|551.47|553.12|550.72|0
1631639470000|2021-09-14 17:11:10|553.68|551.28|553.68|551.28|554.05|551.65|553.68|551.28|0
1631639480000|2021-09-14 17:11:20|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1631639490000|2021-09-14 17:11:30|554.43|552.03|554.62|552.22|554.62|552.22|554.43|552.03|0
1631639500000|2021-09-14 17:11:40|554.43|552.03|554.62|552.22|554.62|552.22|554.43|552.03|0
1631639510000|2021-09-14 17:11:50|554.81|552.41|554.62|552.22|554.81|552.41|554.43|552.03|0
1631639520000|2021-09-14 17:12:00|554.81|552.41|554.43|552.03|554.81|552.41|554.43|552.03|0
1631639530000|2021-09-14 17:12:10|554.24|551.84|553.68|551.28|554.24|551.84|553.68|551.28|0
1631639540000|2021-09-14 17:12:20|554.05|551.65|553.87|551.47|554.05|551.65|553.87|551.47|0
1631639550000|2021-09-14 17:12:30|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1631639560000|2021-09-14 17:12:40|554.05|551.65|554.43|552.03|554.43|552.03|554.05|551.65|0
1631639570000|2021-09-14 17:12:50|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1631639580000|2021-09-14 17:13:00|554.43|552.03|554.24|551.84|554.43|552.03|554.24|551.84|0
1631639590000|2021-09-14 17:13:10|554.05|551.65|554.05|551.65|554.24|551.84|554.05|551.65|0
1631639600000|2021-09-14 17:13:20|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631639610000|2021-09-14 17:13:30|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1631639620000|2021-09-14 17:13:40|553.87|551.47|553.87|551.47|554.05|551.65|553.87|551.47|0
1631639630000|2021-09-14 17:13:50|554.05|551.65|554.05|551.65|554.05|551.65|553.87|551.47|0
1631639640000|2021-09-14 17:14:00|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631639650000|2021-09-14 17:14:10|554.05|551.65|553.68|551.28|554.05|551.65|553.68|551.28|0
1631639660000|2021-09-14 17:14:20|553.87|551.47|553.68|551.28|554.05|551.65|553.68|551.28|0
1631639670000|2021-09-14 17:14:30|553.49|551.09|553.87|551.47|553.87|551.47|553.49|551.09|0
1631639680000|2021-09-14 17:14:40|553.68|551.28|553.49|551.09|553.87|551.47|553.49|551.09|0
1631639690000|2021-09-14 17:14:50|553.3|550.9|553.49|551.09|553.49|551.09|553.3|550.9|0
1631639700000|2021-09-14 17:15:00|552.13|549.73|554.13|551.73|554.13|551.73|552.13|549.73|0
1631639710000|2021-09-14 17:15:10|554.32|551.92|555.07|552.67|555.07|552.67|554.32|551.92|0
1631639720000|2021-09-14 17:15:20|554.88|552.48|555.07|552.67|555.07|552.67|554.88|552.48|0
1631639730000|2021-09-14 17:15:30|554.88|552.48|555.07|552.67|555.07|552.67|554.88|552.48|0
1631639740000|2021-09-14 17:15:40|554.88|552.48|555.26|552.86|555.26|552.86|554.88|552.48|0
1631639750000|2021-09-14 17:15:50|555.44|553.04|555.63|553.23|555.63|553.23|555.44|553.04|0
1631639760000|2021-09-14 17:16:00|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1631639770000|2021-09-14 17:16:10|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1631639780000|2021-09-14 17:16:20|555.82|553.42|555.82|553.42|556.01|553.61|555.82|553.42|0
1631639790000|2021-09-14 17:16:30|555.63|553.23|555.82|553.42|555.82|553.42|555.63|553.23|0
1631639800000|2021-09-14 17:16:40|555.63|553.23|555.82|553.42|556.01|553.61|555.63|553.23|0
1631639810000|2021-09-14 17:16:50|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1631639820000|2021-09-14 17:17:00|555.63|553.23|555.44|553.04|555.63|553.23|555.44|553.04|0
1631639830000|2021-09-14 17:17:10|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1631639840000|2021-09-14 17:17:20|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1631639850000|2021-09-14 17:17:30|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1631639860000|2021-09-14 17:17:40|555.82|553.42|555.82|553.42|556.01|553.61|555.82|553.42|0
1631639870000|2021-09-14 17:17:50|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1631639880000|2021-09-14 17:18:00|555.63|553.23|555.82|553.42|555.82|553.42|555.63|553.23|0
1631639890000|2021-09-14 17:18:10|556.01|553.61|556.19|553.79|556.19|553.79|556.01|553.61|0
1631639900000|2021-09-14 17:18:20|556.01|553.61|556.38|553.98|556.38|553.98|556.01|553.61|0
1631639910000|2021-09-14 17:18:30|556.19|553.79|556.19|553.79|556.38|553.98|556.19|553.79|0
1631639920000|2021-09-14 17:18:40|556.38|553.98|556.76|554.36|556.76|554.36|556.38|553.98|0
1631639940000|2021-09-14 17:19:00|556.57|554.17|556.76|554.36|556.76|554.36|556.57|554.17|0
1631639950000|2021-09-14 17:19:10|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1631639960000|2021-09-14 17:19:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1631639970000|2021-09-14 17:19:30|556.57|554.17|556.94|554.54|556.94|554.54|556.57|554.17|0
1631639980000|2021-09-14 17:19:40|557.13|554.73|557.13|554.73|557.13|554.73|557.13|554.73|0
1631639990000|2021-09-14 17:19:50|557.32|554.92|557.13|554.73|557.32|554.92|557.13|554.73|0
1631640000000|2021-09-14 17:20:00|557.32|554.92|557.7|555.3|557.7|555.3|557.13|554.73|0
1631640010000|2021-09-14 17:20:10|557.88|555.48|557.7|555.3|557.88|555.48|557.7|555.3|0
1631640020000|2021-09-14 17:20:20|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631640030000|2021-09-14 17:20:30|557.51|555.11|557.88|555.48|557.88|555.48|557.51|555.11|0
1631640040000|2021-09-14 17:20:40|558.07|555.67|558.07|555.67|558.07|555.67|557.88|555.48|0
1631640060000|2021-09-14 17:21:00|558.26|555.86|558.07|555.67|558.26|555.86|558.07|555.67|0
1631640070000|2021-09-14 17:21:10|557.88|555.48|558.26|555.86|558.26|555.86|557.88|555.48|0
1631640080000|2021-09-14 17:21:20|558.07|555.67|558.26|555.86|558.26|555.86|557.97|555.57|0
1631640090000|2021-09-14 17:21:30|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631640110000|2021-09-14 17:21:50|558.26|555.86|558.26|555.86|558.45|556.05|558.07|555.67|0
1631640120000|2021-09-14 17:22:00|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631640130000|2021-09-14 17:22:10|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631640150000|2021-09-14 17:22:30|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631640160000|2021-09-14 17:22:40|558.07|555.67|558.07|555.67|558.26|555.86|558.07|555.67|0
1631640170000|2021-09-14 17:22:50|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631640190000|2021-09-14 17:23:10|558.45|556.05|558.26|555.86|558.45|556.05|558.26|555.86|0
1631640200000|2021-09-14 17:23:20|558.07|555.67|557.88|555.48|558.07|555.67|557.88|555.48|0
1631640210000|2021-09-14 17:23:30|557.7|555.3|557.32|554.92|557.7|555.3|557.32|554.92|0
1631640220000|2021-09-14 17:23:40|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1631640230000|2021-09-14 17:23:50|557.32|554.92|557.32|554.92|557.51|555.11|557.32|554.92|0
1631640240000|2021-09-14 17:24:00|557.51|555.11|557.69|555.29|557.7|555.3|557.51|555.11|0
1631640250000|2021-09-14 17:24:10|557.88|555.48|558.26|555.86|558.26|555.86|557.88|555.48|0
1631640270000|2021-09-14 17:24:30|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631640280000|2021-09-14 17:24:40|558.45|556.05|558.64|556.24|558.64|556.24|558.26|555.86|0
1631640290000|2021-09-14 17:24:50|558.45|556.05|558.07|555.67|558.45|556.05|558.07|555.67|0
1631640300000|2021-09-14 17:25:00|557.69|555.29|558.07|555.67|558.07|555.67|557.69|555.29|0
1631640320000|2021-09-14 17:25:20|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1631640330000|2021-09-14 17:25:30|558.26|555.86|558.45|556.05|558.45|556.05|558.26|555.86|0
1631640340000|2021-09-14 17:25:40|558.26|555.86|558.26|555.86|558.45|556.05|558.26|555.86|0
1631640350000|2021-09-14 17:25:50|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631640370000|2021-09-14 17:26:10|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631640380000|2021-09-14 17:26:20|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1631640390000|2021-09-14 17:26:30|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631640400000|2021-09-14 17:26:40|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631640430000|2021-09-14 17:27:10|558.45|556.05|558.45|556.05|558.63|556.23|558.45|556.05|0
1631640440000|2021-09-14 17:27:20|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1631640460000|2021-09-14 17:27:40|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631640470000|2021-09-14 17:27:50|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631640480000|2021-09-14 17:28:00|558.07|555.67|558.26|555.86|558.45|556.05|558.07|555.67|0
1631640490000|2021-09-14 17:28:10|558.45|556.05|558.63|556.23|558.63|556.23|558.45|556.05|0
1631640500000|2021-09-14 17:28:20|558.82|556.42|559.01|556.61|559.01|556.61|558.82|556.42|0
1631640530000|2021-09-14 17:28:50|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1631640540000|2021-09-14 17:29:00|559.01|556.61|558.82|556.42|559.01|556.61|558.82|556.42|0
1631640550000|2021-09-14 17:29:10|559.01|556.61|558.82|556.42|559.01|556.61|558.82|556.42|0
1631640560000|2021-09-14 17:29:20|559.01|556.61|559.01|556.61|559.01|556.61|559.01|556.61|0
1631640570000|2021-09-14 17:29:30|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1631640580000|2021-09-14 17:29:40|559.01|556.61|559.01|556.61|559.01|556.61|559.01|556.61|0
1631640600000|2021-09-14 17:30:00|558.82|556.42|558.82|556.42|558.82|556.42|558.63|556.23|0
1631640610000|2021-09-14 17:30:10|558.63|556.23|558.07|555.67|558.63|556.23|558.07|555.67|0
1631640620000|2021-09-14 17:30:20|557.69|555.29|557.32|554.92|557.69|555.29|557.32|554.92|0
1631640630000|2021-09-14 17:30:30|557.13|554.73|557.32|554.92|557.32|554.92|557.13|554.73|0
1631640640000|2021-09-14 17:30:40|557.5|555.1|557.88|555.48|557.88|555.48|557.5|555.1|0
1631640650000|2021-09-14 17:30:50|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631640660000|2021-09-14 17:31:00|558.07|555.67|557.5|555.1|558.07|555.67|557.5|555.1|0
1631640670000|2021-09-14 17:31:10|557.69|555.29|557.88|555.48|557.88|555.48|557.5|555.1|0
1631640680000|2021-09-14 17:31:20|557.13|554.73|556.75|554.35|557.13|554.73|556.75|554.35|0
1631640690000|2021-09-14 17:31:30|556.94|554.54|556.75|554.35|556.94|554.54|556.56|554.16|0
1631640700000|2021-09-14 17:31:40|557.13|554.73|556.94|554.54|557.32|554.92|556.94|554.54|0
1631640710000|2021-09-14 17:31:50|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1631640720000|2021-09-14 17:32:00|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1631640730000|2021-09-14 17:32:10|556.56|554.16|556.38|553.98|556.56|554.16|556.38|553.98|0
1631640740000|2021-09-14 17:32:20|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1631640750000|2021-09-14 17:32:30|556.37|553.97|556.19|553.79|556.56|554.16|556.19|553.79|0
1631640760000|2021-09-14 17:32:40|556|553.6|556|553.6|556|553.6|555.81|553.41|0
1631640770000|2021-09-14 17:32:50|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1631640780000|2021-09-14 17:33:00|556.19|553.79|555.81|553.41|556.19|553.79|555.62|553.22|0
1631640790000|2021-09-14 17:33:10|555.62|553.22|555.81|553.41|555.81|553.41|555.62|553.22|0
1631640800000|2021-09-14 17:33:20|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1631640810000|2021-09-14 17:33:30|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1631640820000|2021-09-14 17:33:40|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1631640830000|2021-09-14 17:33:50|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1631640840000|2021-09-14 17:34:00|556.19|553.79|556.19|553.79|556.19|553.79|556.19|553.79|0
1631640850000|2021-09-14 17:34:10|556.56|554.16|556.37|553.97|556.56|554.16|556.37|553.97|0
1631640860000|2021-09-14 17:34:20|556.56|554.16|556.56|554.16|556.56|554.16|556.56|554.16|0
1631640870000|2021-09-14 17:34:30|556.94|554.54|557.13|554.73|557.13|554.73|556.94|554.54|0
1631640880000|2021-09-14 17:34:40|556.94|554.54|557.13|554.73|557.13|554.73|556.94|554.54|0
1631640890000|2021-09-14 17:34:50|556.94|554.54|556.56|554.16|557.13|554.73|556.56|554.16|0
1631640900000|2021-09-14 17:35:00|556.19|553.79|556|553.6|556.19|553.79|556|553.6|0
1631640910000|2021-09-14 17:35:10|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1631640920000|2021-09-14 17:35:20|555.62|553.22|555.43|553.03|555.81|553.41|555.43|553.03|0
1631640930000|2021-09-14 17:35:30|555.62|553.22|556.19|553.79|556.19|553.79|555.62|553.22|0
1631640940000|2021-09-14 17:35:40|556.28|553.88|556|553.6|556.37|553.97|556|553.6|0
1631640950000|2021-09-14 17:35:50|555.81|553.41|556.19|553.79|556.19|553.79|555.81|553.41|0
1631640960000|2021-09-14 17:36:00|556.37|553.97|556.37|553.97|556.56|554.16|556.37|553.97|0
1631640970000|2021-09-14 17:36:10|556.75|554.35|556.94|554.54|556.94|554.54|556.75|554.35|0
1631640980000|2021-09-14 17:36:20|557.03|554.63|557.31|554.91|557.31|554.91|557.03|554.63|0
1631640990000|2021-09-14 17:36:30|557.13|554.73|557.5|555.1|557.5|555.1|557.13|554.73|0
1631641000000|2021-09-14 17:36:40|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1631641010000|2021-09-14 17:36:50|557.5|555.1|557.5|555.1|557.5|555.1|557.31|554.91|0
1631641020000|2021-09-14 17:37:00|557.31|554.91|558.07|555.67|558.07|555.67|557.31|554.91|0
1631641030000|2021-09-14 17:37:10|558.25|555.85|558.44|556.04|558.44|556.04|558.25|555.85|0
1631641040000|2021-09-14 17:37:20|558.25|555.85|558.07|555.67|558.25|555.85|558.07|555.67|0
1631641050000|2021-09-14 17:37:30|558.25|555.85|558.07|555.67|558.25|555.85|557.88|555.48|0
1631641070000|2021-09-14 17:37:50|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1631641080000|2021-09-14 17:38:00|557.88|555.48|557.88|555.48|557.88|555.48|557.69|555.29|0
1631641090000|2021-09-14 17:38:10|558.06|555.66|558.06|555.66|558.06|555.66|557.88|555.48|0
1631641100000|2021-09-14 17:38:20|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1631641110000|2021-09-14 17:38:30|558.63|556.23|559.01|556.61|559.01|556.61|558.63|556.23|0
1631641120000|2021-09-14 17:38:40|558.82|556.42|558.82|556.42|559.01|556.61|558.82|556.42|0
1631641130000|2021-09-14 17:38:50|558.91|556.51|558.63|556.23|558.91|556.51|558.63|556.23|0
1631641140000|2021-09-14 17:39:00|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1631641150000|2021-09-14 17:39:10|558.82|556.42|559.01|556.61|559.01|556.61|558.82|556.42|0
1631641160000|2021-09-14 17:39:20|558.82|556.42|558.82|556.42|559.01|556.61|558.82|556.42|0
1631641180000|2021-09-14 17:39:40|558.63|556.23|558.63|556.23|558.63|556.23|558.44|556.04|0
1631641190000|2021-09-14 17:39:50|558.25|555.85|558.82|556.42|558.82|556.42|558.25|555.85|0
1631641200000|2021-09-14 17:40:00|558.63|556.23|558.82|556.42|558.82|556.42|558.63|556.23|0
1631641210000|2021-09-14 17:40:10|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1631641220000|2021-09-14 17:40:20|558.63|556.23|558.63|556.23|558.63|556.23|558.44|556.04|0
1631641230000|2021-09-14 17:40:30|558.44|556.04|558.25|555.85|558.44|556.04|558.06|555.66|0
1631641240000|2021-09-14 17:40:40|558.44|556.04|558.06|555.66|558.44|556.04|558.06|555.66|0
1631641250000|2021-09-14 17:40:50|558.25|555.85|558.44|556.04|558.44|556.04|558.25|555.85|0
1631641260000|2021-09-14 17:41:00|558.25|555.85|558.25|555.85|558.44|556.04|558.25|555.85|0
1631641270000|2021-09-14 17:41:10|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1631641280000|2021-09-14 17:41:20|558.06|555.66|558.06|555.66|558.25|555.85|558.06|555.66|0
1631641290000|2021-09-14 17:41:30|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1631641300000|2021-09-14 17:41:40|557.88|555.48|558.06|555.66|558.06|555.66|557.88|555.48|0
1631641310000|2021-09-14 17:41:50|558.25|555.85|558.25|555.85|558.25|555.85|558.06|555.66|0
1631641320000|2021-09-14 17:42:00|558.06|555.66|558.44|556.04|558.44|556.04|558.06|555.66|0
1631641330000|2021-09-14 17:42:10|558.25|555.85|558.44|556.04|558.44|556.04|558.25|555.85|0
1631641350000|2021-09-14 17:42:30|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1631641370000|2021-09-14 17:42:50|558.82|556.42|559|556.6|559|556.6|558.82|556.42|0
1631641380000|2021-09-14 17:43:00|559.38|556.98|559.38|556.98|559.38|556.98|559.19|556.79|0
1631641390000|2021-09-14 17:43:10|559.57|557.17|559.57|557.17|559.57|557.17|559.38|556.98|0
1631641400000|2021-09-14 17:43:20|559.76|557.36|559.76|557.36|559.95|557.55|559.76|557.36|0
1631641410000|2021-09-14 17:43:30|559.95|557.55|559.76|557.36|559.95|557.55|559.76|557.36|0
1631641450000|2021-09-14 17:44:10|559.57|557.17|559.57|557.17|559.76|557.36|559.57|557.17|0
1631641460000|2021-09-14 17:44:20|559.76|557.36|559.76|557.36|559.76|557.36|559.76|557.36|0
1631641470000|2021-09-14 17:44:30|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1631641480000|2021-09-14 17:44:40|560.13|557.73|560.13|557.73|560.13|557.73|560.13|557.73|0
1631641490000|2021-09-14 17:44:50|560.32|557.92|560.51|558.11|560.51|558.11|560.32|557.92|0
1631641500000|2021-09-14 17:45:00|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1631641510000|2021-09-14 17:45:10|560.51|558.11|560.32|557.92|560.51|558.11|560.32|557.92|0
1631641520000|2021-09-14 17:45:20|560.51|558.11|560.7|558.3|560.7|558.3|560.51|558.11|0
1631641530000|2021-09-14 17:45:30|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631641540000|2021-09-14 17:45:40|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1631641550000|2021-09-14 17:45:50|560.51|558.11|560.32|557.92|560.51|558.11|560.32|557.92|0
1631641560000|2021-09-14 17:46:00|560.51|558.11|560.51|558.11|560.51|558.11|560.32|557.92|0
1631641580000|2021-09-14 17:46:20|560.32|557.92|560.51|558.11|560.51|558.11|560.32|557.92|0
1631641590000|2021-09-14 17:46:30|560.32|557.92|560.13|557.73|560.32|557.92|560.13|557.73|0
1631641600000|2021-09-14 17:46:40|559.94|557.54|560.13|557.73|560.13|557.73|559.94|557.54|0
1631641610000|2021-09-14 17:46:50|560.32|557.92|560.51|558.11|560.51|558.11|560.32|557.92|0
1631641620000|2021-09-14 17:47:00|560.7|558.3|560.13|557.73|560.7|558.3|560.13|557.73|0
1631641630000|2021-09-14 17:47:10|560.32|557.92|559.94|557.54|560.32|557.92|559.94|557.54|0
1631641640000|2021-09-14 17:47:20|560.13|557.73|560.13|557.73|560.13|557.73|559.94|557.54|0
1631641650000|2021-09-14 17:47:30|559.94|557.54|560.13|557.73|560.13|557.73|559.94|557.54|0
1631641670000|2021-09-14 17:47:50|559.94|557.54|559.94|557.54|560.13|557.73|559.94|557.54|0
1631641680000|2021-09-14 17:48:00|560.13|557.73|560.13|557.73|560.13|557.73|559.94|557.54|0
1631641700000|2021-09-14 17:48:20|559.94|557.54|559.94|557.54|559.94|557.54|559.75|557.35|0
1631641710000|2021-09-14 17:48:30|559.75|557.35|559.57|557.17|559.75|557.35|559.57|557.17|0
1631641720000|2021-09-14 17:48:40|559.75|557.35|559.57|557.17|559.75|557.35|559.57|557.17|0
1631641730000|2021-09-14 17:48:50|559.38|556.98|559.57|557.17|559.57|557.17|559.38|556.98|0
1631641750000|2021-09-14 17:49:10|559.75|557.35|559.38|556.98|559.75|557.35|559.38|556.98|0
1631641760000|2021-09-14 17:49:20|559.57|557.17|559.38|556.98|559.57|557.17|559.38|556.98|0
1631641770000|2021-09-14 17:49:30|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1631641780000|2021-09-14 17:49:40|559.09|556.69|559.19|556.79|559.19|556.79|559.09|556.69|0
1631641790000|2021-09-14 17:49:50|559|556.6|559.19|556.79|559.19|556.79|559|556.6|0
1631641800000|2021-09-14 17:50:00|559.38|556.98|559.38|556.98|559.38|556.98|559.38|556.98|0
1631641830000|2021-09-14 17:50:30|559.19|556.79|559|556.6|559.19|556.79|559|556.6|0
1631641850000|2021-09-14 17:50:50|559.19|556.79|559|556.6|559.19|556.79|559|556.6|0
1631641860000|2021-09-14 17:51:00|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1631641870000|2021-09-14 17:51:10|559|556.6|559|556.6|559.19|556.79|559|556.6|0
1631641880000|2021-09-14 17:51:20|559.19|556.79|559.19|556.79|559.19|556.79|559|556.6|0
1631641890000|2021-09-14 17:51:30|559.38|556.98|559.28|556.88|559.38|556.98|559.28|556.88|0
1631641900000|2021-09-14 17:51:40|559.38|556.98|559.28|556.88|559.38|556.98|559.19|556.79|0
1631641910000|2021-09-14 17:51:50|559.19|556.79|559.38|556.98|559.38|556.98|559.19|556.79|0
1631641920000|2021-09-14 17:52:00|559.56|557.16|559.75|557.35|559.75|557.35|559.56|557.16|0
1631641930000|2021-09-14 17:52:10|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1631641940000|2021-09-14 17:52:20|560.13|557.73|560.32|557.92|560.32|557.92|559.94|557.54|0
1631641950000|2021-09-14 17:52:30|560.51|558.11|560.32|557.92|560.51|558.11|560.32|557.92|0
1631641960000|2021-09-14 17:52:40|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631641970000|2021-09-14 17:52:50|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1631641980000|2021-09-14 17:53:00|560.51|558.11|560.7|558.3|560.7|558.3|560.51|558.11|0
1631641990000|2021-09-14 17:53:10|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631642000000|2021-09-14 17:53:20|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1631642010000|2021-09-14 17:53:30|560.88|558.48|561.07|558.67|561.07|558.67|560.88|558.48|0
1631642020000|2021-09-14 17:53:40|561.26|558.86|561.26|558.86|561.26|558.86|561.07|558.67|0
1631642030000|2021-09-14 17:53:50|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1631642040000|2021-09-14 17:54:00|561.26|558.86|561.07|558.67|561.26|558.86|561.07|558.67|0
1631642050000|2021-09-14 17:54:10|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1631642060000|2021-09-14 17:54:20|560.69|558.29|560.69|558.29|560.69|558.29|560.51|558.11|0
1631642070000|2021-09-14 17:54:30|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631642100000|2021-09-14 17:55:00|560.69|558.29|560.51|558.11|560.69|558.29|560.51|558.11|0
1631642110000|2021-09-14 17:55:10|560.32|557.92|560.51|558.11|560.51|558.11|560.32|557.92|0
1631642140000|2021-09-14 17:55:40|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1631642150000|2021-09-14 17:55:50|560.51|558.11|560.69|558.29|560.69|558.29|560.51|558.11|0
1631642160000|2021-09-14 17:56:00|561.07|558.67|561.07|558.67|561.07|558.67|560.88|558.48|0
1631642170000|2021-09-14 17:56:10|561.26|558.86|561.26|558.86|561.26|558.86|561.07|558.67|0
1631642180000|2021-09-14 17:56:20|561.07|558.67|560.88|558.48|561.26|558.86|560.88|558.48|0
1631642190000|2021-09-14 17:56:30|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1631642200000|2021-09-14 17:56:40|560.51|558.11|560.5|558.1|560.69|558.29|560.5|558.1|0
1631642210000|2021-09-14 17:56:50|560.69|558.29|560.13|557.73|560.69|558.29|560.13|557.73|0
1631642220000|2021-09-14 17:57:00|560.03|557.63|560.13|557.73|560.13|557.73|560.03|557.63|0
1631642230000|2021-09-14 17:57:10|560.03|557.63|559.94|557.54|560.13|557.73|559.94|557.54|0
1631642240000|2021-09-14 17:57:20|559.75|557.35|559.75|557.35|559.75|557.35|559.75|557.35|0
1631642250000|2021-09-14 17:57:30|559.94|557.54|559.75|557.35|559.94|557.54|559.75|557.35|0
1631642260000|2021-09-14 17:57:40|559.94|557.54|559.75|557.35|559.94|557.54|559.75|557.35|0
1631642270000|2021-09-14 17:57:50|559.94|557.54|559.94|557.54|559.94|557.54|559.75|557.35|0
1631642280000|2021-09-14 17:58:00|559.75|557.35|559.94|557.54|559.94|557.54|559.75|557.35|0
1631642290000|2021-09-14 17:58:10|559.56|557.16|559.94|557.54|559.94|557.54|559.56|557.16|0
1631642300000|2021-09-14 17:58:20|559.56|557.16|559.56|557.16|559.56|557.16|559.56|557.16|0
1631642320000|2021-09-14 17:58:40|559.37|556.97|559.75|557.35|559.75|557.35|559.37|556.97|0
1631642340000|2021-09-14 17:59:00|559.94|557.54|559.94|557.54|560.13|557.73|559.94|557.54|0
1631642350000|2021-09-14 17:59:10|559.75|557.35|559.75|557.35|559.75|557.35|559.56|557.16|0
1631642360000|2021-09-14 17:59:20|559.65|557.25|559.75|557.35|559.75|557.35|559.56|557.16|0
1631642370000|2021-09-14 17:59:30|559.94|557.54|559.75|557.35|559.94|557.54|559.75|557.35|0
1631642380000|2021-09-14 17:59:40|559.56|557.16|559.75|557.35|559.94|557.54|559.56|557.16|0
1631642400000|2021-09-14 18:00:00|559.56|557.16|559.56|557.16|559.56|557.16|559.56|557.16|0
1631642410000|2021-09-14 18:00:10|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1631642420000|2021-09-14 18:00:20|559|556.6|558.43|556.03|559|556.6|558.43|556.03|0
1631642430000|2021-09-14 18:00:30|558.24|555.84|558.43|556.03|558.43|556.03|558.24|555.84|0
1631642440000|2021-09-14 18:00:40|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1631642450000|2021-09-14 18:00:50|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1631642460000|2021-09-14 18:01:00|559|556.6|559|556.6|559|556.6|559|556.6|0
1631642470000|2021-09-14 18:01:10|559.37|556.97|559.56|557.16|559.75|557.35|559.37|556.97|0
1631642480000|2021-09-14 18:01:20|559.37|556.97|559.56|557.16|559.56|557.16|559.37|556.97|0
1631642490000|2021-09-14 18:01:30|559.75|557.35|559.18|556.78|559.75|557.35|559|556.6|0
1631642500000|2021-09-14 18:01:40|559|556.6|559.18|556.78|559.18|556.78|559|556.6|0
1631642510000|2021-09-14 18:01:50|559|556.6|558.81|556.41|559|556.6|558.62|556.22|0
1631642520000|2021-09-14 18:02:00|559|556.6|558.81|556.41|559|556.6|558.81|556.41|0
1631642530000|2021-09-14 18:02:10|558.62|556.22|558.43|556.03|558.62|556.22|558.43|556.03|0
1631642540000|2021-09-14 18:02:20|558.62|556.22|558.62|556.22|558.81|556.41|558.62|556.22|0
1631642550000|2021-09-14 18:02:30|558.81|556.41|558.81|556.41|559|556.6|558.81|556.41|0
1631642560000|2021-09-14 18:02:40|558.62|556.22|558.24|555.84|558.62|556.22|558.24|555.84|0
1631642570000|2021-09-14 18:02:50|558.43|556.03|558.24|555.84|558.43|556.03|558.24|555.84|0
1631642580000|2021-09-14 18:03:00|558.43|556.03|558.24|555.84|558.43|556.03|558.24|555.84|0
1631642590000|2021-09-14 18:03:10|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1631642600000|2021-09-14 18:03:20|558.43|556.03|558.81|556.41|558.81|556.41|558.43|556.03|0
1631642610000|2021-09-14 18:03:30|558.99|556.59|558.99|556.59|558.99|556.59|558.9|556.5|0
1631642630000|2021-09-14 18:03:50|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1631642640000|2021-09-14 18:04:00|558.62|556.22|558.62|556.22|558.62|556.22|558.43|556.03|0
1631642650000|2021-09-14 18:04:10|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1631642660000|2021-09-14 18:04:20|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1631642670000|2021-09-14 18:04:30|558.81|556.41|558.81|556.41|558.99|556.59|558.81|556.41|0
1631642680000|2021-09-14 18:04:40|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1631642690000|2021-09-14 18:04:50|558.43|556.03|558.62|556.22|558.62|556.22|558.43|556.03|0
1631642700000|2021-09-14 18:05:00|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1631642710000|2021-09-14 18:05:10|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1631642720000|2021-09-14 18:05:20|559.08|556.68|559.18|556.78|559.18|556.78|559.08|556.68|0
1631642730000|2021-09-14 18:05:30|559.37|556.97|559.18|556.78|559.37|556.97|559.18|556.78|0
1631642740000|2021-09-14 18:05:40|559.37|556.97|559.37|556.97|559.56|557.16|559.37|556.97|0
1631642750000|2021-09-14 18:05:50|559.56|557.16|559.75|557.35|559.75|557.35|559.56|557.16|0
1631642760000|2021-09-14 18:06:00|559.94|557.54|560.31|557.91|560.31|557.91|559.94|557.54|0
1631642770000|2021-09-14 18:06:10|560.12|557.72|560.31|557.91|560.31|557.91|560.12|557.72|0
1631642780000|2021-09-14 18:06:20|560.5|558.1|560.31|557.91|560.5|558.1|560.31|557.91|0
1631642790000|2021-09-14 18:06:30|560.12|557.72|559.75|557.35|560.5|558.1|559.75|557.35|0
1631642800000|2021-09-14 18:06:40|559.94|557.54|559.94|557.54|559.94|557.54|559.75|557.35|0
1631642810000|2021-09-14 18:06:50|559.84|557.44|559.37|556.97|559.93|557.53|559.37|556.97|0
1631642820000|2021-09-14 18:07:00|559.56|557.16|559.37|556.97|559.56|557.16|559.18|556.78|0
1631642830000|2021-09-14 18:07:10|559.18|556.78|559.37|556.97|559.37|556.97|559.18|556.78|0
1631642840000|2021-09-14 18:07:20|558.8|556.4|558.8|556.4|558.99|556.59|558.8|556.4|0
1631642850000|2021-09-14 18:07:30|558.89|556.49|558.8|556.4|558.89|556.49|558.8|556.4|0
1631642860000|2021-09-14 18:07:40|558.62|556.22|558.8|556.4|558.8|556.4|558.62|556.22|0
1631642870000|2021-09-14 18:07:50|558.71|556.31|558.43|556.03|558.71|556.31|558.43|556.03|0
1631642880000|2021-09-14 18:08:00|558.62|556.22|558.43|556.03|558.62|556.22|558.43|556.03|0
1631642890000|2021-09-14 18:08:10|558.24|555.84|558.05|555.65|558.24|555.84|558.05|555.65|0
1631642900000|2021-09-14 18:08:20|557.86|555.46|557.67|555.27|557.86|555.46|557.67|555.27|0
1631642910000|2021-09-14 18:08:30|557.86|555.46|557.67|555.27|557.86|555.46|557.67|555.27|0
1631642920000|2021-09-14 18:08:40|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1631642930000|2021-09-14 18:08:50|557.67|555.27|557.49|555.09|557.67|555.27|557.49|555.09|0
1631642940000|2021-09-14 18:09:00|557.67|555.27|557.67|555.27|557.67|555.27|557.49|555.09|0
1631642950000|2021-09-14 18:09:10|557.86|555.46|557.11|554.71|557.86|555.46|557.11|554.71|0
1631642960000|2021-09-14 18:09:20|557.3|554.9|557.3|554.9|557.3|554.9|557.11|554.71|0
1631642970000|2021-09-14 18:09:30|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1631642980000|2021-09-14 18:09:40|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1631642990000|2021-09-14 18:09:50|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1631643000000|2021-09-14 18:10:00|557.11|554.71|557.3|554.9|557.3|554.9|557.11|554.71|0
1631643010000|2021-09-14 18:10:10|557.49|555.09|557.3|554.9|557.49|555.09|557.3|554.9|0
1631643020000|2021-09-14 18:10:20|557.49|555.09|557.49|555.09|557.67|555.27|557.49|555.09|0
1631643030000|2021-09-14 18:10:30|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1631643050000|2021-09-14 18:10:50|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1631643060000|2021-09-14 18:11:00|557.11|554.71|557.11|554.71|557.11|554.71|556.92|554.52|0
1631643070000|2021-09-14 18:11:10|556.92|554.52|556.73|554.33|556.92|554.52|556.73|554.33|0
1631643080000|2021-09-14 18:11:20|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1631643090000|2021-09-14 18:11:30|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1631643100000|2021-09-14 18:11:40|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1631643110000|2021-09-14 18:11:50|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1631643120000|2021-09-14 18:12:00|556.17|553.77|556.36|553.96|556.36|553.96|556.17|553.77|0
1631643130000|2021-09-14 18:12:10|556.17|553.77|556.17|553.77|556.36|553.96|556.17|553.77|0
1631643140000|2021-09-14 18:12:20|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1631643150000|2021-09-14 18:12:30|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1631643170000|2021-09-14 18:12:50|556.54|554.14|556.73|554.33|556.73|554.33|556.54|554.14|0
1631643180000|2021-09-14 18:13:00|556.92|554.52|557.11|554.71|557.11|554.71|556.92|554.52|0
1631643190000|2021-09-14 18:13:10|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1631643200000|2021-09-14 18:13:20|557.11|554.71|557.11|554.71|557.11|554.71|557.11|554.71|0
1631643210000|2021-09-14 18:13:30|556.92|554.52|557.11|554.71|557.11|554.71|556.92|554.52|0
1631643220000|2021-09-14 18:13:40|556.92|554.52|556.73|554.33|556.92|554.52|556.73|554.33|0
1631643230000|2021-09-14 18:13:50|556.82|554.42|556.73|554.33|556.82|554.42|556.73|554.33|0
1631643240000|2021-09-14 18:14:00|556.92|554.52|556.54|554.14|556.92|554.52|556.54|554.14|0
1631643250000|2021-09-14 18:14:10|556.36|553.96|556.54|554.14|556.54|554.14|556.36|553.96|0
1631643260000|2021-09-14 18:14:20|556.73|554.33|556.54|554.14|556.73|554.33|556.54|554.14|0
1631643270000|2021-09-14 18:14:30|556.73|554.33|556.54|554.14|556.73|554.33|556.54|554.14|0
1631643290000|2021-09-14 18:14:50|556.36|553.96|556.54|554.14|556.54|554.14|556.36|553.96|0
1631643300000|2021-09-14 18:15:00|556.36|553.96|555.98|553.58|556.36|553.96|555.98|553.58|0
1631643320000|2021-09-14 18:15:20|555.79|553.39|555.6|553.2|555.79|553.39|555.6|553.2|0
1631643340000|2021-09-14 18:15:40|555.42|553.02|555.6|553.2|555.6|553.2|555.42|553.02|0
1631643360000|2021-09-14 18:16:00|555.42|553.02|555.6|553.2|555.6|553.2|555.23|552.83|0
1631643370000|2021-09-14 18:16:10|555.98|553.58|555.98|553.58|556.17|553.77|555.98|553.58|0
1631643380000|2021-09-14 18:16:20|555.79|553.39|555.42|553.02|555.79|553.39|555.23|552.83|0
1631643390000|2021-09-14 18:16:30|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1631643400000|2021-09-14 18:16:40|555.79|553.39|555.6|553.2|555.79|553.39|555.42|553.02|0
1631643410000|2021-09-14 18:16:50|555.42|553.02|555.79|553.39|555.79|553.39|555.42|553.02|0
1631643420000|2021-09-14 18:17:00|555.98|553.58|555.6|553.2|555.98|553.58|555.6|553.2|0
1631643430000|2021-09-14 18:17:10|555.42|553.02|555.79|553.39|555.79|553.39|555.42|553.02|0
1631643440000|2021-09-14 18:17:20|555.6|553.2|555.79|553.39|555.79|553.39|555.6|553.2|0
1631643450000|2021-09-14 18:17:30|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1631643460000|2021-09-14 18:17:40|555.23|552.83|555.41|553.01|555.41|553.01|555.23|552.83|0
1631643470000|2021-09-14 18:17:50|555.6|553.2|555.41|553.01|555.6|553.2|555.41|553.01|0
1631643480000|2021-09-14 18:18:00|555.6|553.2|555.41|553.01|555.6|553.2|555.23|552.83|0
1631643490000|2021-09-14 18:18:10|555.23|552.83|555.41|553.01|555.41|553.01|555.23|552.83|0
1631643500000|2021-09-14 18:18:20|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1631643510000|2021-09-14 18:18:30|555.41|553.01|554.94|552.54|555.41|553.01|554.94|552.54|0
1631643520000|2021-09-14 18:18:40|555.04|552.64|554.85|552.45|555.04|552.64|554.85|552.45|0
1631643530000|2021-09-14 18:18:50|555.04|552.64|554.85|552.45|555.04|552.64|554.85|552.45|0
1631643540000|2021-09-14 18:19:00|554.66|552.26|554.85|552.45|554.85|552.45|554.66|552.26|0
1631643550000|2021-09-14 18:19:10|555.04|552.64|554.66|552.26|555.04|552.64|554.66|552.26|0
1631643560000|2021-09-14 18:19:20|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1631643570000|2021-09-14 18:19:30|554.29|551.89|553.91|551.51|554.29|551.89|553.91|551.51|0
1631643580000|2021-09-14 18:19:40|553.54|551.14|553.72|551.32|553.72|551.32|553.54|551.14|0
1631643590000|2021-09-14 18:19:50|553.91|551.51|553.54|551.14|553.91|551.51|553.54|551.14|0
1631643600000|2021-09-14 18:20:00|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1631643610000|2021-09-14 18:20:10|552.6|550.2|552.22|549.82|552.6|550.2|552.22|549.82|0
1631643620000|2021-09-14 18:20:20|552.04|549.64|551.66|549.26|552.04|549.64|551.48|549.08|0
1631643630000|2021-09-14 18:20:30|551.48|549.08|550.91|548.51|551.66|549.26|550.91|548.51|0
1631643640000|2021-09-14 18:20:40|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1631643650000|2021-09-14 18:20:50|551.85|549.45|552.6|550.2|552.6|550.2|551.85|549.45|0
1631643660000|2021-09-14 18:21:00|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1631643670000|2021-09-14 18:21:10|552.6|550.2|552.6|550.2|552.79|550.39|552.6|550.2|0
1631643680000|2021-09-14 18:21:20|552.04|549.64|551.85|549.45|552.04|549.64|551.85|549.45|0
1631643690000|2021-09-14 18:21:30|552.04|549.64|552.41|550.01|552.41|550.01|552.04|549.64|0
1631643700000|2021-09-14 18:21:40|552.97|550.57|552.79|550.39|552.97|550.57|552.79|550.39|0
1631643710000|2021-09-14 18:21:50|552.97|550.57|553.16|550.76|553.35|550.95|552.97|550.57|0
1631643720000|2021-09-14 18:22:00|553.35|550.95|553.16|550.76|553.35|550.95|553.16|550.76|0
1631643730000|2021-09-14 18:22:10|553.98|551.58|553.79|551.39|553.98|551.58|553.79|551.39|0
1631643740000|2021-09-14 18:22:20|553.6|551.2|553.6|551.2|553.79|551.39|553.6|551.2|0
1631643750000|2021-09-14 18:22:30|553.41|551.01|553.41|551.01|553.41|551.01|553.23|550.83|0
1631643760000|2021-09-14 18:22:40|553.23|550.83|553.6|551.2|553.6|551.2|553.23|550.83|0
1631643770000|2021-09-14 18:22:50|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1631643780000|2021-09-14 18:23:00|553.23|550.83|553.23|550.83|553.23|550.83|553.23|550.83|0
1631643790000|2021-09-14 18:23:10|553.41|551.01|553.23|550.83|553.41|551.01|553.23|550.83|0
1631643800000|2021-09-14 18:23:20|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1631643810000|2021-09-14 18:23:30|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1631643820000|2021-09-14 18:23:40|553.04|550.64|553.04|550.64|553.04|550.64|552.85|550.45|0
1631643830000|2021-09-14 18:23:50|552.85|550.45|553.23|550.83|553.23|550.83|552.85|550.45|0
1631643840000|2021-09-14 18:24:00|553.41|551.01|553.79|551.39|553.79|551.39|553.41|551.01|0
1631643850000|2021-09-14 18:24:10|553.97|551.57|554.16|551.76|554.16|551.76|553.97|551.57|0
1631643860000|2021-09-14 18:24:20|553.97|551.57|553.97|551.57|553.97|551.57|553.97|551.57|0
1631643870000|2021-09-14 18:24:30|554.16|551.76|553.97|551.57|554.16|551.76|553.97|551.57|0
1631643880000|2021-09-14 18:24:40|553.79|551.39|553.79|551.39|553.79|551.39|553.79|551.39|0
1631643890000|2021-09-14 18:24:50|553.97|551.57|553.79|551.39|553.97|551.57|553.79|551.39|0
1631643900000|2021-09-14 18:25:00|553.6|551.2|553.6|551.2|553.79|551.39|553.6|551.2|0
1631643910000|2021-09-14 18:25:10|553.41|551.01|553.22|550.82|553.41|551.01|553.22|550.82|0
1631643920000|2021-09-14 18:25:20|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1631643950000|2021-09-14 18:25:50|553.04|550.64|553.22|550.82|553.22|550.82|553.04|550.64|0
1631643960000|2021-09-14 18:26:00|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1631643970000|2021-09-14 18:26:10|553.04|550.64|553.04|550.64|553.04|550.64|552.85|550.45|0
1631643980000|2021-09-14 18:26:20|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1631643990000|2021-09-14 18:26:30|552.85|550.45|552.66|550.26|553.04|550.64|552.66|550.26|0
1631644000000|2021-09-14 18:26:40|552.85|550.45|552.66|550.26|552.85|550.45|552.66|550.26|0
1631644010000|2021-09-14 18:26:50|552.48|550.08|552.48|550.08|552.66|550.26|552.48|550.08|0
1631644020000|2021-09-14 18:27:00|552.29|549.89|552.48|550.08|552.48|550.08|552.29|549.89|0
1631644030000|2021-09-14 18:27:10|552.1|549.7|552.1|549.7|552.1|549.7|552.1|549.7|0
1631644040000|2021-09-14 18:27:20|552|549.6|552.1|549.7|552.1|549.7|552|549.6|0
1631644060000|2021-09-14 18:27:40|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1631644070000|2021-09-14 18:27:50|552.1|549.7|551.91|549.51|552.1|549.7|551.91|549.51|0
1631644080000|2021-09-14 18:28:00|551.73|549.33|552.66|550.26|552.66|550.26|551.73|549.33|0
1631644090000|2021-09-14 18:28:10|552.48|550.08|553.04|550.64|553.04|550.64|552.48|550.08|0
1631644100000|2021-09-14 18:28:20|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1631644110000|2021-09-14 18:28:30|552.85|550.45|553.41|551.01|553.41|551.01|552.85|550.45|0
1631644120000|2021-09-14 18:28:40|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1631644130000|2021-09-14 18:28:50|552.85|550.45|553.6|551.2|553.6|551.2|552.85|550.45|0
1631644140000|2021-09-14 18:29:00|553.41|551.01|553.78|551.38|553.79|551.39|553.22|550.82|0
1631644150000|2021-09-14 18:29:10|553.6|551.2|553.6|551.2|553.78|551.38|553.6|551.2|0
1631644160000|2021-09-14 18:29:20|553.41|551.01|553.6|551.2|553.6|551.2|553.41|551.01|0
1631644170000|2021-09-14 18:29:30|553.97|551.57|553.78|551.38|553.97|551.57|553.78|551.38|0
1631644180000|2021-09-14 18:29:40|553.6|551.2|553.6|551.2|553.6|551.2|553.6|551.2|0
1631644190000|2021-09-14 18:29:50|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1631644200000|2021-09-14 18:30:00|552.85|550.45|552.85|550.45|552.85|550.45|552.85|550.45|0
1631644210000|2021-09-14 18:30:10|552.29|549.89|552.47|550.07|552.47|550.07|552.29|549.89|0
1631644220000|2021-09-14 18:30:20|552.29|549.89|551.73|549.33|552.29|549.89|551.73|549.33|0
1631644230000|2021-09-14 18:30:30|551.91|549.51|551.91|549.51|552.1|549.7|551.91|549.51|0
1631644240000|2021-09-14 18:30:40|551.73|549.33|552.29|549.89|552.47|550.07|551.73|549.33|0
1631644250000|2021-09-14 18:30:50|552.47|550.07|551.91|549.51|552.47|550.07|551.91|549.51|0
1631644260000|2021-09-14 18:31:00|552.1|549.7|551.91|549.51|552.1|549.7|551.73|549.33|0
1631644270000|2021-09-14 18:31:10|552.1|549.7|552.47|550.07|552.47|550.07|551.91|549.51|0
1631644280000|2021-09-14 18:31:20|552.85|550.45|552.29|549.89|552.85|550.45|552.29|549.89|0
1631644290000|2021-09-14 18:31:30|552.47|550.07|552.47|550.07|552.47|550.07|552.29|549.89|0
1631644300000|2021-09-14 18:31:40|552.66|550.26|552.29|549.89|552.66|550.26|552.29|549.89|0
1631644310000|2021-09-14 18:31:50|552.1|549.7|551.91|549.51|552.1|549.7|551.91|549.51|0
1631644320000|2021-09-14 18:32:00|551.73|549.33|551.72|549.32|551.91|549.51|551.72|549.32|0
1631644330000|2021-09-14 18:32:10|551.54|549.14|551.35|548.95|551.54|549.14|551.35|548.95|0
1631644340000|2021-09-14 18:32:20|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1631644350000|2021-09-14 18:32:30|551.35|548.95|550.98|548.58|551.35|548.95|550.98|548.58|0
1631644360000|2021-09-14 18:32:40|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1631644370000|2021-09-14 18:32:50|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1631644380000|2021-09-14 18:33:00|551.54|549.14|551.35|548.95|551.54|549.14|551.35|548.95|0
1631644390000|2021-09-14 18:33:10|551.54|549.14|552.1|549.7|552.1|549.7|551.54|549.14|0
1631644400000|2021-09-14 18:33:20|552.29|549.89|551.91|549.51|552.29|549.89|551.91|549.51|0
1631644410000|2021-09-14 18:33:30|551.81|549.41|551.72|549.32|551.81|549.41|551.54|549.14|0
1631644420000|2021-09-14 18:33:40|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1631644430000|2021-09-14 18:33:50|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1631644440000|2021-09-14 18:34:00|551.54|549.14|551.35|548.95|551.54|549.14|551.35|548.95|0
1631644450000|2021-09-14 18:34:10|551.16|548.76|551.16|548.76|551.25|548.85|551.16|548.76|0
1631644460000|2021-09-14 18:34:20|550.98|548.58|551.16|548.76|551.16|548.76|550.98|548.58|0
1631644470000|2021-09-14 18:34:30|551.35|548.95|551.35|548.95|551.35|548.95|551.16|548.76|0
1631644480000|2021-09-14 18:34:40|550.98|548.58|550.98|548.58|550.98|548.58|550.98|548.58|0
1631644490000|2021-09-14 18:34:50|550.6|548.2|550.23|547.83|550.6|548.2|550.23|547.83|0
1631644500000|2021-09-14 18:35:00|550.42|548.02|550.23|547.83|550.42|548.02|550.23|547.83|0
1631644510000|2021-09-14 18:35:10|550.04|547.64|549.48|547.08|550.04|547.64|549.48|547.08|0
1631644520000|2021-09-14 18:35:20|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1631644530000|2021-09-14 18:35:30|550.04|547.64|550.04|547.64|550.04|547.64|549.67|547.27|0
1631644540000|2021-09-14 18:35:40|550.23|547.83|550.41|548.01|550.41|548.01|550.23|547.83|0
1631644550000|2021-09-14 18:35:50|550.23|547.83|550.04|547.64|550.23|547.83|550.04|547.64|0
1631644560000|2021-09-14 18:36:00|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1631644570000|2021-09-14 18:36:10|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1631644580000|2021-09-14 18:36:20|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1631644590000|2021-09-14 18:36:30|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1631644610000|2021-09-14 18:36:50|549.85|547.45|549.85|547.45|550.04|547.64|549.85|547.45|0
1631644620000|2021-09-14 18:37:00|549.67|547.27|549.67|547.27|549.85|547.45|549.67|547.27|0
1631644630000|2021-09-14 18:37:10|549.48|547.08|549.67|547.27|549.67|547.27|549.48|547.08|0
1631644640000|2021-09-14 18:37:20|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1631644660000|2021-09-14 18:37:40|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1631644670000|2021-09-14 18:37:50|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1631644680000|2021-09-14 18:38:00|548.92|546.52|549.85|547.45|549.85|547.45|548.92|546.52|0
1631644690000|2021-09-14 18:38:10|549.67|547.27|549.85|547.45|549.85|547.45|549.67|547.27|0
1631644700000|2021-09-14 18:38:20|550.04|547.64|550.23|547.83|550.23|547.83|550.04|547.64|0
1631644710000|2021-09-14 18:38:30|550.41|548.01|550.6|548.2|550.79|548.39|550.41|548.01|0
1631644720000|2021-09-14 18:38:40|550.79|548.39|550.97|548.57|551.16|548.76|550.79|548.39|0
1631644730000|2021-09-14 18:38:50|550.79|548.39|551.16|548.76|551.16|548.76|550.79|548.39|0
1631644740000|2021-09-14 18:39:00|550.97|548.57|551.16|548.76|551.16|548.76|550.97|548.57|0
1631644750000|2021-09-14 18:39:10|551.35|548.95|551.35|548.95|551.35|548.95|551.16|548.76|0
1631644760000|2021-09-14 18:39:20|551.16|548.76|551.53|549.13|551.53|549.13|551.16|548.76|0
1631644770000|2021-09-14 18:39:30|551.35|548.95|551.35|548.95|551.35|548.95|551.35|548.95|0
1631644780000|2021-09-14 18:39:40|551.16|548.76|550.79|548.39|551.16|548.76|550.79|548.39|0
1631644790000|2021-09-14 18:39:50|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1631644800000|2021-09-14 18:40:00|550.79|548.39|551.35|548.95|551.35|548.95|550.79|548.39|0
1631644810000|2021-09-14 18:40:10|551.72|549.32|552.1|549.7|552.1|549.7|551.53|549.13|0
1631644820000|2021-09-14 18:40:20|552.28|549.88|552.1|549.7|552.28|549.88|552.1|549.7|0
1631644830000|2021-09-14 18:40:30|552.28|549.88|552.47|550.07|552.47|550.07|552.28|549.88|0
1631644840000|2021-09-14 18:40:40|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1631644850000|2021-09-14 18:40:50|552.1|549.7|552.09|549.69|552.1|549.7|552.09|549.69|0
1631644860000|2021-09-14 18:41:00|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1631644870000|2021-09-14 18:41:10|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1631644890000|2021-09-14 18:41:30|552.28|549.88|552.09|549.69|552.28|549.88|552.09|549.69|0
1631644900000|2021-09-14 18:41:40|552.28|549.88|552.47|550.07|552.47|550.07|552.28|549.88|0
1631644910000|2021-09-14 18:41:50|552.66|550.26|552.47|550.07|552.66|550.26|552.47|550.07|0
1631644920000|2021-09-14 18:42:00|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1631644930000|2021-09-14 18:42:10|552.47|550.07|552.28|549.88|552.47|550.07|552.28|549.88|0
1631644940000|2021-09-14 18:42:20|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1631644960000|2021-09-14 18:42:40|552.09|549.69|552.28|549.88|552.28|549.88|552.09|549.69|0
1631644970000|2021-09-14 18:42:50|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1631644980000|2021-09-14 18:43:00|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1631644990000|2021-09-14 18:43:10|551.72|549.32|551.81|549.41|551.91|549.51|551.72|549.32|0
1631645000000|2021-09-14 18:43:20|551.72|549.32|551.53|549.13|551.72|549.32|551.53|549.13|0
1631645010000|2021-09-14 18:43:30|551.35|548.95|551.16|548.76|551.35|548.95|551.16|548.76|0
1631645020000|2021-09-14 18:43:40|551.25|548.85|551.35|548.95|551.35|548.95|551.25|548.85|0
1631645040000|2021-09-14 18:44:00|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1631645050000|2021-09-14 18:44:10|551.35|548.95|550.97|548.57|551.35|548.95|550.97|548.57|0
1631645060000|2021-09-14 18:44:20|551.16|548.76|551.91|549.51|551.91|549.51|551.16|548.76|0
1631645070000|2021-09-14 18:44:30|551.72|549.32|551.72|549.32|551.91|549.51|551.72|549.32|0
1631645080000|2021-09-14 18:44:40|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1631645090000|2021-09-14 18:44:50|552.09|549.69|552.28|549.88|552.28|549.88|552.09|549.69|0
1631645100000|2021-09-14 18:45:00|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1631645110000|2021-09-14 18:45:10|551.53|549.13|551.34|548.94|551.53|549.13|551.34|548.94|0
1631645120000|2021-09-14 18:45:20|550.97|548.57|550.78|548.38|550.97|548.57|550.78|548.38|0
1631645130000|2021-09-14 18:45:30|550.97|548.57|550.78|548.38|550.97|548.57|550.78|548.38|0
1631645140000|2021-09-14 18:45:40|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1631645150000|2021-09-14 18:45:50|550.78|548.38|551.16|548.76|551.16|548.76|550.78|548.38|0
1631645160000|2021-09-14 18:46:00|550.97|548.57|550.78|548.38|550.97|548.57|550.78|548.38|0
1631645170000|2021-09-14 18:46:10|550.97|548.57|551.16|548.76|551.16|548.76|550.97|548.57|0
1631645180000|2021-09-14 18:46:20|550.97|548.57|551.16|548.76|551.16|548.76|550.97|548.57|0
1631645190000|2021-09-14 18:46:30|551.53|549.13|551.34|548.94|551.53|549.13|551.34|548.94|0
1631645200000|2021-09-14 18:46:40|551.53|549.13|551.34|548.94|551.53|549.13|551.34|548.94|0
1631645210000|2021-09-14 18:46:50|551.53|549.13|551.72|549.32|551.72|549.32|551.53|549.13|0
1631645220000|2021-09-14 18:47:00|551.91|549.51|551.72|549.32|551.91|549.51|551.72|549.32|0
1631645230000|2021-09-14 18:47:10|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1631645240000|2021-09-14 18:47:20|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1631645250000|2021-09-14 18:47:30|550.78|548.38|550.6|548.2|550.97|548.57|550.6|548.2|0
1631645260000|2021-09-14 18:47:40|550.41|548.01|550.6|548.2|550.6|548.2|550.41|548.01|0
1631645270000|2021-09-14 18:47:50|550.41|548.01|550.6|548.2|550.6|548.2|550.41|548.01|0
1631645280000|2021-09-14 18:48:00|550.41|548.01|550.41|548.01|550.41|548.01|550.22|547.82|0
1631645290000|2021-09-14 18:48:10|550.22|547.82|550.6|548.2|550.6|548.2|550.22|547.82|0
1631645300000|2021-09-14 18:48:20|550.78|548.38|550.97|548.57|550.97|548.57|550.78|548.38|0
1631645310000|2021-09-14 18:48:30|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1631645320000|2021-09-14 18:48:40|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1631645330000|2021-09-14 18:48:50|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1631645340000|2021-09-14 18:49:00|550.6|548.2|549.85|547.45|550.6|548.2|549.85|547.45|0
1631645360000|2021-09-14 18:49:20|549.66|547.26|549.1|546.7|549.66|547.26|549.1|546.7|0
1631645370000|2021-09-14 18:49:30|549.29|546.89|548.73|546.33|549.29|546.89|548.73|546.33|0
1631645380000|2021-09-14 18:49:40|548.91|546.51|548.91|546.51|549.1|546.7|548.91|546.51|0
1631645400000|2021-09-14 18:50:00|549.1|546.7|548.35|545.95|549.1|546.7|548.17|545.77|0
1631645410000|2021-09-14 18:50:10|548.54|546.14|547.8|545.4|548.54|546.14|547.8|545.4|0
1631645420000|2021-09-14 18:50:20|547.98|545.58|547.42|545.02|547.98|545.58|547.42|545.02|0
1631645430000|2021-09-14 18:50:30|547.8|545.4|547.98|545.58|547.98|545.58|547.8|545.4|0
1631645440000|2021-09-14 18:50:40|548.17|545.77|548.17|545.77|548.54|546.14|548.17|545.77|0
1631645450000|2021-09-14 18:50:50|548.54|546.14|548.91|546.51|548.91|546.51|548.54|546.14|0
1631645460000|2021-09-14 18:51:00|548.73|546.33|548.17|545.77|548.73|546.33|548.17|545.77|0
1631645470000|2021-09-14 18:51:10|548.35|545.95|548.54|546.14|548.54|546.14|548.35|545.95|0
1631645480000|2021-09-14 18:51:20|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1631645490000|2021-09-14 18:51:30|548.54|546.14|548.35|545.95|548.54|546.14|548.35|545.95|0
1631645500000|2021-09-14 18:51:40|548.17|545.77|548.35|545.95|548.35|545.95|548.17|545.77|0
1631645510000|2021-09-14 18:51:50|548.73|546.33|549.29|546.89|549.29|546.89|548.73|546.33|0
1631645520000|2021-09-14 18:52:00|549.47|547.07|549.66|547.26|549.66|547.26|549.29|546.89|0
1631645530000|2021-09-14 18:52:10|549.47|547.07|549.85|547.45|549.85|547.45|549.47|547.07|0
1631645540000|2021-09-14 18:52:20|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1631645550000|2021-09-14 18:52:30|549.85|547.45|549.66|547.26|549.85|547.45|549.66|547.26|0
1631645560000|2021-09-14 18:52:40|549.85|547.45|549.85|547.45|549.85|547.45|549.85|547.45|0
1631645570000|2021-09-14 18:52:50|549.66|547.26|549.66|547.26|549.66|547.26|549.66|547.26|0
1631645580000|2021-09-14 18:53:00|549.38|546.98|549.1|546.7|549.38|546.98|549.1|546.7|0
1631645590000|2021-09-14 18:53:10|549.29|546.89|549.66|547.26|549.66|547.26|549.29|546.89|0
1631645610000|2021-09-14 18:53:30|549.85|547.45|549.66|547.26|549.85|547.45|549.66|547.26|0
1631645620000|2021-09-14 18:53:40|550.03|547.63|550.03|547.63|550.22|547.82|549.85|547.45|0
1631645630000|2021-09-14 18:53:50|550.22|547.82|550.22|547.82|550.22|547.82|550.03|547.63|0
1631645640000|2021-09-14 18:54:00|550.03|547.63|550.22|547.82|550.22|547.82|550.03|547.63|0
1631645650000|2021-09-14 18:54:10|550.03|547.63|550.22|547.82|550.41|548.01|550.03|547.63|0
1631645660000|2021-09-14 18:54:20|550.59|548.19|550.97|548.57|550.97|548.57|550.59|548.19|0
1631645670000|2021-09-14 18:54:30|550.78|548.38|550.78|548.38|550.78|548.38|550.78|548.38|0
1631645690000|2021-09-14 18:54:50|550.97|548.57|551.15|548.75|551.15|548.75|550.97|548.57|0
1631645700000|2021-09-14 18:55:00|550.97|548.57|551.15|548.75|551.15|548.75|550.97|548.57|0
1631645710000|2021-09-14 18:55:10|551.34|548.94|551.34|548.94|551.34|548.94|551.15|548.75|0
1631645730000|2021-09-14 18:55:30|551.53|549.13|551.9|549.5|551.9|549.5|551.53|549.13|0
1631645740000|2021-09-14 18:55:40|551.71|549.31|551.34|548.94|551.71|549.31|551.34|548.94|0
1631645750000|2021-09-14 18:55:50|551.15|548.75|550.97|548.57|551.15|548.75|550.97|548.57|0
1631645760000|2021-09-14 18:56:00|550.59|548.19|550.59|548.19|550.78|548.38|550.59|548.19|0
1631645770000|2021-09-14 18:56:10|550.78|548.38|551.53|549.13|551.53|549.13|550.78|548.38|0
1631645780000|2021-09-14 18:56:20|551.34|548.94|551.15|548.75|551.34|548.94|551.15|548.75|0
1631645790000|2021-09-14 18:56:30|551.34|548.94|551.71|549.31|551.71|549.31|551.34|548.94|0
1631645800000|2021-09-14 18:56:40|551.53|549.13|551.9|549.5|551.9|549.5|551.34|548.94|0
1631645810000|2021-09-14 18:56:50|552.09|549.69|551.71|549.31|552.09|549.69|551.71|549.31|0
1631645820000|2021-09-14 18:57:00|551.9|549.5|552.09|549.69|552.09|549.69|551.9|549.5|0
1631645830000|2021-09-14 18:57:10|552.46|550.06|552.09|549.69|552.46|550.06|552.09|549.69|0
1631645840000|2021-09-14 18:57:20|551.71|549.31|552.65|550.25|552.65|550.25|551.71|549.31|0
1631645850000|2021-09-14 18:57:30|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1631645860000|2021-09-14 18:57:40|553.02|550.62|553.21|550.81|553.21|550.81|553.02|550.62|0
1631645870000|2021-09-14 18:57:50|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1631645880000|2021-09-14 18:58:00|552.84|550.44|552.46|550.06|553.02|550.62|552.46|550.06|0
1631645890000|2021-09-14 18:58:10|552.27|549.87|552.65|550.25|552.65|550.25|552.27|549.87|0
1631645900000|2021-09-14 18:58:20|553.02|550.62|553.77|551.37|553.77|551.37|553.02|550.62|0
1631645910000|2021-09-14 18:58:30|553.58|551.18|553.77|551.37|553.77|551.37|553.58|551.18|0
1631645920000|2021-09-14 18:58:40|553.96|551.56|553.96|551.56|554.15|551.75|553.96|551.56|0
1631645930000|2021-09-14 18:58:50|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1631645940000|2021-09-14 18:59:00|553.96|551.56|554.15|551.75|554.15|551.75|553.96|551.56|0
1631645950000|2021-09-14 18:59:10|553.96|551.56|553.58|551.18|553.96|551.56|553.58|551.18|0
1631645960000|2021-09-14 18:59:20|553.77|551.37|553.4|551|553.77|551.37|553.4|551|0
1631645970000|2021-09-14 18:59:30|553.3|550.9|553.58|551.18|553.58|551.18|553.3|550.9|0
1631645980000|2021-09-14 18:59:40|553.77|551.37|553.77|551.37|553.96|551.56|553.77|551.37|0
1631645990000|2021-09-14 18:59:50|553.58|551.18|553.96|551.56|553.96|551.56|553.58|551.18|0
1631646000000|2021-09-14 19:00:00|553.77|551.37|553.02|550.62|553.96|551.56|553.02|550.62|0
1631646010000|2021-09-14 19:00:10|552.83|550.43|552.65|550.25|552.92|550.52|552.65|550.25|0
1631646020000|2021-09-14 19:00:20|553.02|550.62|553.4|551|553.4|551|553.02|550.62|0
1631646030000|2021-09-14 19:00:30|553.21|550.81|553.4|551|553.4|551|553.21|550.81|0
1631646040000|2021-09-14 19:00:40|553.58|551.18|553.58|551.18|553.58|551.18|553.4|551|0
1631646050000|2021-09-14 19:00:50|553.4|551|552.83|550.43|553.4|551|552.83|550.43|0
1631646060000|2021-09-14 19:01:00|552.46|550.06|552.83|550.43|552.83|550.43|552.46|550.06|0
1631646070000|2021-09-14 19:01:10|552.65|550.25|552.27|549.87|552.65|550.25|552.27|549.87|0
1631646080000|2021-09-14 19:01:20|552.09|549.69|552.09|549.69|552.27|549.87|552.09|549.69|0
1631646090000|2021-09-14 19:01:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1631646100000|2021-09-14 19:01:40|552.46|550.06|552.27|549.87|552.46|550.06|552.27|549.87|0
1631646110000|2021-09-14 19:01:50|552.65|550.25|552.65|550.25|552.65|550.25|552.46|550.06|0
1631646120000|2021-09-14 19:02:00|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1631646130000|2021-09-14 19:02:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1631646140000|2021-09-14 19:02:20|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1631646150000|2021-09-14 19:02:30|552.27|549.87|552.46|550.06|552.46|550.06|552.27|549.87|0
1631646160000|2021-09-14 19:02:40|552.65|550.25|552.83|550.43|552.83|550.43|552.65|550.25|0
1631646170000|2021-09-14 19:02:50|553.02|550.62|553.21|550.81|553.21|550.81|553.02|550.62|0
1631646180000|2021-09-14 19:03:00|553.02|550.62|553.21|550.81|553.21|550.81|553.02|550.62|0
1631646190000|2021-09-14 19:03:10|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1631646200000|2021-09-14 19:03:20|552.83|550.43|553.02|550.62|553.02|550.62|552.83|550.43|0
1631646220000|2021-09-14 19:03:40|553.21|550.81|553.02|550.62|553.21|550.81|553.02|550.62|0
1631646230000|2021-09-14 19:03:50|552.83|550.43|552.83|550.43|553.02|550.62|552.83|550.43|0
1631646240000|2021-09-14 19:04:00|552.46|550.06|552.27|549.87|552.46|550.06|552.27|549.87|0
1631646250000|2021-09-14 19:04:10|552.65|550.25|552.83|550.43|553.02|550.62|552.65|550.25|0
1631646260000|2021-09-14 19:04:20|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1631646270000|2021-09-14 19:04:30|552.46|550.06|552.27|549.87|552.46|550.06|552.08|549.68|0
1631646280000|2021-09-14 19:04:40|552.46|550.06|553.02|550.62|553.21|550.81|552.46|550.06|0
1631646290000|2021-09-14 19:04:50|552.83|550.43|553.02|550.62|553.02|550.62|552.83|550.43|0
1631646300000|2021-09-14 19:05:00|552.83|550.43|552.83|550.43|553.02|550.62|552.83|550.43|0
1631646310000|2021-09-14 19:05:10|553.02|550.62|552.65|550.25|553.02|550.62|552.65|550.25|0
1631646320000|2021-09-14 19:05:20|552.46|550.06|552.65|550.25|552.65|550.25|552.46|550.06|0
1631646330000|2021-09-14 19:05:30|552.46|550.06|552.46|550.06|552.64|550.24|552.46|550.06|0
1631646340000|2021-09-14 19:05:40|552.64|550.24|552.46|550.06|552.64|550.24|552.46|550.06|0
1631646350000|2021-09-14 19:05:50|552.64|550.24|553.21|550.81|553.21|550.81|552.64|550.24|0
1631646360000|2021-09-14 19:06:00|553.39|550.99|553.21|550.81|553.39|550.99|553.02|550.62|0
1631646370000|2021-09-14 19:06:10|553.02|550.62|553.58|551.18|553.58|551.18|553.02|550.62|0
1631646380000|2021-09-14 19:06:20|553.77|551.37|553.96|551.56|553.96|551.56|553.58|551.18|0
1631646390000|2021-09-14 19:06:30|554.14|551.74|553.96|551.56|554.14|551.74|553.96|551.56|0
1631646400000|2021-09-14 19:06:40|554.14|551.74|554.33|551.93|554.33|551.93|554.14|551.74|0
1631646410000|2021-09-14 19:06:50|554.52|552.12|554.89|552.49|555.08|552.68|554.52|552.12|0
1631646420000|2021-09-14 19:07:00|554.7|552.3|554.7|552.3|554.7|552.3|554.52|552.12|0
1631646430000|2021-09-14 19:07:10|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1631646440000|2021-09-14 19:07:20|554.33|551.93|554.33|551.93|554.33|551.93|554.14|551.74|0
1631646450000|2021-09-14 19:07:30|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1631646470000|2021-09-14 19:07:50|554.33|551.93|554.14|551.74|554.33|551.93|554.14|551.74|0
1631646480000|2021-09-14 19:08:00|553.95|551.55|554.52|552.12|554.52|552.12|553.95|551.55|0
1631646490000|2021-09-14 19:08:10|554.33|551.93|554.33|551.93|554.33|551.93|554.14|551.74|0
1631646500000|2021-09-14 19:08:20|554.14|551.74|554.52|552.12|554.52|552.12|554.14|551.74|0
1631646510000|2021-09-14 19:08:30|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1631646520000|2021-09-14 19:08:40|554.14|551.74|553.95|551.55|554.14|551.74|553.95|551.55|0
1631646530000|2021-09-14 19:08:50|554.14|551.74|553.95|551.55|554.14|551.74|553.95|551.55|0
1631646540000|2021-09-14 19:09:00|554.14|551.74|553.77|551.37|554.14|551.74|553.77|551.37|0
1631646560000|2021-09-14 19:09:20|553.58|551.18|553.39|550.99|553.58|551.18|553.39|550.99|0
1631646570000|2021-09-14 19:09:30|553.2|550.8|553.02|550.62|553.2|550.8|553.02|550.62|0
1631646580000|2021-09-14 19:09:40|552.83|550.43|552.83|550.43|553.02|550.62|552.83|550.43|0
1631646590000|2021-09-14 19:09:50|552.64|550.24|552.83|550.43|552.83|550.43|552.64|550.24|0
1631646600000|2021-09-14 19:10:00|552.64|550.24|552.83|550.43|552.83|550.43|552.64|550.24|0
1631646610000|2021-09-14 19:10:10|553.02|550.62|552.64|550.24|553.02|550.62|552.64|550.24|0
1631646620000|2021-09-14 19:10:20|552.83|550.43|552.46|550.06|552.83|550.43|552.46|550.06|0
1631646630000|2021-09-14 19:10:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1631646640000|2021-09-14 19:10:40|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1631646650000|2021-09-14 19:10:50|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1631646660000|2021-09-14 19:11:00|552.64|550.24|552.64|550.24|553.02|550.62|552.64|550.24|0
1631646670000|2021-09-14 19:11:10|553.2|550.8|552.64|550.24|553.39|550.99|552.64|550.24|0
1631646680000|2021-09-14 19:11:20|552.46|550.06|552.27|549.87|552.46|550.06|552.27|549.87|0
1631646690000|2021-09-14 19:11:30|552.46|550.06|552.46|550.06|552.46|550.06|552.27|549.87|0
1631646700000|2021-09-14 19:11:40|553.02|550.62|552.83|550.43|553.02|550.62|552.64|550.24|0
1631646710000|2021-09-14 19:11:50|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1631646720000|2021-09-14 19:12:00|553.58|551.18|553.77|551.37|553.77|551.37|553.58|551.18|0
1631646730000|2021-09-14 19:12:10|553.58|551.18|553.58|551.18|553.58|551.18|553.58|551.18|0
1631646740000|2021-09-14 19:12:20|553.77|551.37|553.02|550.62|553.77|551.37|553.02|550.62|0
1631646750000|2021-09-14 19:12:30|553.2|550.8|553.2|550.8|553.2|550.8|553.2|550.8|0
1631646760000|2021-09-14 19:12:40|553.02|550.62|553.39|550.99|553.39|550.99|553.02|550.62|0
1631646770000|2021-09-14 19:12:50|553.58|551.18|553.76|551.36|553.76|551.36|553.58|551.18|0
1631646780000|2021-09-14 19:13:00|553.58|551.18|553.76|551.36|553.76|551.36|553.58|551.18|0
1631646790000|2021-09-14 19:13:10|553.58|551.18|552.83|550.43|553.58|551.18|552.83|550.43|0
1631646800000|2021-09-14 19:13:20|552.64|550.24|552.45|550.05|552.64|550.24|552.45|550.05|0
1631646810000|2021-09-14 19:13:30|552.27|549.87|552.45|550.05|552.45|550.05|552.27|549.87|0
1631646820000|2021-09-14 19:13:40|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1631646830000|2021-09-14 19:13:50|552.45|550.05|552.08|549.68|552.64|550.24|552.08|549.68|0
1631646840000|2021-09-14 19:14:00|551.89|549.49|552.08|549.68|552.08|549.68|551.89|549.49|0
1631646850000|2021-09-14 19:14:10|551.89|549.49|552.08|549.68|552.08|549.68|551.89|549.49|0
1631646860000|2021-09-14 19:14:20|551.89|549.49|551.89|549.49|552.08|549.68|551.89|549.49|0
1631646870000|2021-09-14 19:14:30|551.71|549.31|551.52|549.12|551.71|549.31|551.52|549.12|0
1631646880000|2021-09-14 19:14:40|551.42|549.02|551.52|549.12|551.52|549.12|551.42|549.02|0
1631646890000|2021-09-14 19:14:50|551.33|548.93|551.33|548.93|551.33|548.93|551.14|548.74|0
1631646900000|2021-09-14 19:15:00|551.52|549.12|551.71|549.31|551.71|549.31|551.52|549.12|0
1631646910000|2021-09-14 19:15:10|551.89|549.49|551.52|549.12|551.89|549.49|551.52|549.12|0
1631646920000|2021-09-14 19:15:20|551.14|548.74|551.14|548.74|551.14|548.74|550.96|548.56|0
1631646930000|2021-09-14 19:15:30|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1631646940000|2021-09-14 19:15:40|551.33|548.93|550.77|548.37|551.33|548.93|550.77|548.37|0
1631646950000|2021-09-14 19:15:50|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1631646960000|2021-09-14 19:16:00|550.4|548|550.02|547.62|550.58|548.18|550.02|547.62|0
1631646970000|2021-09-14 19:16:10|549.84|547.44|549.65|547.25|549.84|547.44|549.65|547.25|0
1631646980000|2021-09-14 19:16:20|549.84|547.44|550.02|547.62|550.02|547.62|549.84|547.44|0
1631646990000|2021-09-14 19:16:30|549.65|547.25|549.65|547.25|549.65|547.25|549.46|547.06|0
1631647000000|2021-09-14 19:16:40|549.09|546.69|549.28|546.88|549.28|546.88|549.09|546.69|0
1631647010000|2021-09-14 19:16:50|549.46|547.06|549.84|547.44|549.84|547.44|549.46|547.06|0
1631647020000|2021-09-14 19:17:00|550.02|547.62|550.02|547.62|550.02|547.62|550.02|547.62|0
1631647030000|2021-09-14 19:17:10|550.21|547.81|550.77|548.37|550.77|548.37|550.21|547.81|0
1631647040000|2021-09-14 19:17:20|550.96|548.56|551.14|548.74|551.33|548.93|550.96|548.56|0
1631647050000|2021-09-14 19:17:30|551.33|548.93|551.14|548.74|551.33|548.93|551.14|548.74|0
1631647060000|2021-09-14 19:17:40|551.33|548.93|551.89|549.49|551.89|549.49|551.33|548.93|0
1631647070000|2021-09-14 19:17:50|551.52|549.12|551.52|549.12|551.52|549.12|551.14|548.74|0
1631647080000|2021-09-14 19:18:00|550.96|548.56|550.4|548|550.96|548.56|550.4|548|0
1631647090000|2021-09-14 19:18:10|550.58|548.18|550.58|548.18|550.58|548.18|550.4|548|0
1631647100000|2021-09-14 19:18:20|550.4|548|550.02|547.62|550.4|548|550.02|547.62|0
1631647110000|2021-09-14 19:18:30|550.21|547.81|549.65|547.25|550.21|547.81|549.65|547.25|0
1631647120000|2021-09-14 19:18:40|549.46|547.06|549.83|547.43|549.83|547.43|549.46|547.06|0
1631647130000|2021-09-14 19:18:50|550.02|547.62|550.02|547.62|550.02|547.62|549.83|547.43|0
1631647140000|2021-09-14 19:19:00|549.83|547.43|549.83|547.43|549.83|547.43|549.65|547.25|0
1631647150000|2021-09-14 19:19:10|550.02|547.62|550.21|547.81|550.21|547.81|550.02|547.62|0
1631647160000|2021-09-14 19:19:20|550.39|547.99|550.48|548.08|550.48|548.08|550.39|547.99|0
1631647170000|2021-09-14 19:19:30|550.58|548.18|549.83|547.43|550.58|548.18|549.83|547.43|0
1631647190000|2021-09-14 19:19:50|549.65|547.25|549.46|547.06|549.65|547.25|549.46|547.06|0
1631647200000|2021-09-14 19:20:00|549.65|547.25|549.46|547.06|549.65|547.25|549.46|547.06|0
1631647210000|2021-09-14 19:20:10|549.27|546.87|549.09|546.69|549.27|546.87|549.09|546.69|0
1631647220000|2021-09-14 19:20:20|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1631647230000|2021-09-14 19:20:30|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1631647240000|2021-09-14 19:20:40|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1631647250000|2021-09-14 19:20:50|549.09|546.69|549.27|546.87|549.27|546.87|549.09|546.69|0
1631647260000|2021-09-14 19:21:00|549.65|547.25|549.65|547.25|549.65|547.25|549.46|547.06|0
1631647270000|2021-09-14 19:21:10|549.83|547.43|550.02|547.62|550.21|547.81|549.83|547.43|0
1631647280000|2021-09-14 19:21:20|550.21|547.81|550.58|548.18|550.58|548.18|550.21|547.81|0
1631647290000|2021-09-14 19:21:30|550.95|548.55|550.95|548.55|551.14|548.74|550.95|548.55|0
1631647300000|2021-09-14 19:21:40|551.33|548.93|550.58|548.18|551.33|548.93|550.58|548.18|0
1631647310000|2021-09-14 19:21:50|550.95|548.55|551.33|548.93|551.52|549.12|550.95|548.55|0
1631647320000|2021-09-14 19:22:00|551.52|549.12|552.26|549.86|552.26|549.86|551.52|549.12|0
1631647330000|2021-09-14 19:22:10|552.64|550.24|553.01|550.61|553.01|550.61|552.64|550.24|0
1631647340000|2021-09-14 19:22:20|552.45|550.05|552.26|549.86|552.45|550.05|552.26|549.86|0
1631647350000|2021-09-14 19:22:30|552.08|549.68|552.26|549.86|552.26|549.86|552.08|549.68|0
1631647360000|2021-09-14 19:22:40|552.45|550.05|552.64|550.24|552.64|550.24|552.26|549.86|0
1631647370000|2021-09-14 19:22:50|552.45|550.05|552.82|550.42|552.82|550.42|552.45|550.05|0
1631647380000|2021-09-14 19:23:00|552.64|550.24|552.26|549.86|552.64|550.24|552.26|549.86|0
1631647390000|2021-09-14 19:23:10|552.08|549.68|552.45|550.05|552.45|550.05|552.08|549.68|0
1631647400000|2021-09-14 19:23:20|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1631647410000|2021-09-14 19:23:30|552.08|549.68|552.08|549.68|552.08|549.68|552.08|549.68|0
1631647420000|2021-09-14 19:23:40|551.89|549.49|552.26|549.86|552.26|549.86|551.89|549.49|0
1631647430000|2021-09-14 19:23:50|552.45|550.05|552.45|550.05|552.45|550.05|552.45|550.05|0
1631647440000|2021-09-14 19:24:00|552.26|549.86|551.89|549.49|552.26|549.86|551.89|549.49|0
1631647450000|2021-09-14 19:24:10|551.7|549.3|550.95|548.55|551.7|549.3|550.95|548.55|0
1631647460000|2021-09-14 19:24:20|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1631647470000|2021-09-14 19:24:30|550.77|548.37|550.21|547.81|550.77|548.37|550.21|547.81|0
1631647480000|2021-09-14 19:24:40|550.39|547.99|550.58|548.18|550.58|548.18|550.39|547.99|0
1631647490000|2021-09-14 19:24:50|550.21|547.81|550.21|547.81|550.21|547.81|550.02|547.62|0
1631647500000|2021-09-14 19:25:00|550.02|547.62|549.46|547.06|550.02|547.62|549.46|547.06|0
1631647510000|2021-09-14 19:25:10|549.27|546.87|549.08|546.68|549.27|546.87|549.08|546.68|0
1631647520000|2021-09-14 19:25:20|549.83|547.43|549.64|547.24|549.83|547.43|549.64|547.24|0
1631647530000|2021-09-14 19:25:30|549.27|546.87|549.46|547.06|549.46|547.06|549.27|546.87|0
1631647540000|2021-09-14 19:25:40|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1631647550000|2021-09-14 19:25:50|549.46|547.06|549.64|547.24|549.64|547.24|549.46|547.06|0
1631647560000|2021-09-14 19:26:00|549.46|547.06|549.46|547.06|549.64|547.24|549.27|546.87|0
1631647570000|2021-09-14 19:26:10|549.27|546.87|548.71|546.31|549.27|546.87|548.71|546.31|0
1631647580000|2021-09-14 19:26:20|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1631647590000|2021-09-14 19:26:30|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1631647600000|2021-09-14 19:26:40|548.71|546.31|548.52|546.12|548.71|546.31|548.52|546.12|0
1631647610000|2021-09-14 19:26:50|548.71|546.31|549.27|546.87|549.27|546.87|548.71|546.31|0
1631647620000|2021-09-14 19:27:00|549.46|547.06|549.83|547.43|550.02|547.62|549.46|547.06|0
1631647630000|2021-09-14 19:27:10|550.02|547.62|550.2|547.8|550.2|547.8|549.83|547.43|0
1631647640000|2021-09-14 19:27:20|550.39|547.99|550.95|548.55|550.95|548.55|550.39|547.99|0
1631647650000|2021-09-14 19:27:30|550.76|548.36|550.76|548.36|550.76|548.36|550.39|547.99|0
1631647660000|2021-09-14 19:27:40|550.58|548.18|550.39|547.99|550.58|548.18|550.39|547.99|0
1631647670000|2021-09-14 19:27:50|550.58|548.18|550.76|548.36|550.76|548.36|550.39|547.99|0
1631647680000|2021-09-14 19:28:00|550.67|548.27|550.58|548.18|550.67|548.27|550.58|548.18|0
1631647690000|2021-09-14 19:28:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1631647700000|2021-09-14 19:28:20|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1631647710000|2021-09-14 19:28:30|550.2|547.8|550.02|547.62|550.2|547.8|549.83|547.43|0
1631647720000|2021-09-14 19:28:40|549.83|547.43|550.02|547.62|550.02|547.62|549.83|547.43|0
1631647730000|2021-09-14 19:28:50|549.83|547.43|549.64|547.24|549.83|547.43|549.64|547.24|0
1631647740000|2021-09-14 19:29:00|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1631647750000|2021-09-14 19:29:10|549.64|547.24|549.46|547.06|549.64|547.24|549.46|547.06|0
1631647760000|2021-09-14 19:29:20|549.27|546.87|549.08|546.68|549.27|546.87|549.08|546.68|0
1631647770000|2021-09-14 19:29:30|548.9|546.5|549.08|546.68|549.08|546.68|548.9|546.5|0
1631647780000|2021-09-14 19:29:40|548.9|546.5|548.99|546.59|548.99|546.59|548.9|546.5|0
1631647790000|2021-09-14 19:29:50|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1631647800000|2021-09-14 19:30:00|548.71|546.31|549.08|546.68|549.08|546.68|548.71|546.31|0
1631647810000|2021-09-14 19:30:10|548.71|546.31|548.34|545.94|548.71|546.31|548.34|545.94|0
1631647820000|2021-09-14 19:30:20|548.15|545.75|548.34|545.94|548.34|545.94|548.15|545.75|0
1631647830000|2021-09-14 19:30:30|548.52|546.12|548.52|546.12|548.71|546.31|548.52|546.12|0
1631647840000|2021-09-14 19:30:40|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1631647850000|2021-09-14 19:30:50|548.9|546.5|548.71|546.31|548.9|546.5|548.52|546.12|0
1631647860000|2021-09-14 19:31:00|548.52|546.12|548.52|546.12|548.71|546.31|548.34|545.94|0
1631647870000|2021-09-14 19:31:10|548.34|545.94|548.15|545.75|548.34|545.94|548.15|545.75|0
1631647890000|2021-09-14 19:31:30|547.96|545.56|548.34|545.94|548.34|545.94|547.96|545.56|0
1631647900000|2021-09-14 19:31:40|548.52|546.12|548.52|546.12|548.52|546.12|548.52|546.12|0
1631647910000|2021-09-14 19:31:50|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1631647920000|2021-09-14 19:32:00|547.96|545.56|547.78|545.38|548.05|545.65|547.78|545.38|0
1631647930000|2021-09-14 19:32:10|547.96|545.56|548.15|545.75|548.15|545.75|547.96|545.56|0
1631647940000|2021-09-14 19:32:20|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1631647950000|2021-09-14 19:32:30|548.52|546.12|549.08|546.68|549.08|546.68|548.34|545.94|0
1631647960000|2021-09-14 19:32:40|549.45|547.05|549.64|547.24|549.83|547.43|549.45|547.05|0
1631647970000|2021-09-14 19:32:50|550.02|547.62|550.39|547.99|550.39|547.99|550.02|547.62|0
1631647980000|2021-09-14 19:33:00|550.2|547.8|550.2|547.8|550.2|547.8|550.2|547.8|0
1631647990000|2021-09-14 19:33:10|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1631648000000|2021-09-14 19:33:20|550.2|547.8|550.01|547.61|550.2|547.8|549.83|547.43|0
1631648010000|2021-09-14 19:33:30|549.83|547.43|549.27|546.87|549.83|547.43|549.27|546.87|0
1631648020000|2021-09-14 19:33:40|549.45|547.05|549.08|546.68|549.45|547.05|549.08|546.68|0
1631648030000|2021-09-14 19:33:50|549.27|546.87|549.64|547.24|549.64|547.24|549.27|546.87|0
1631648040000|2021-09-14 19:34:00|549.83|547.43|548.98|546.58|549.83|547.43|548.98|546.58|0
1631648050000|2021-09-14 19:34:10|549.27|546.87|549.64|547.24|549.64|547.24|549.08|546.68|0
1631648060000|2021-09-14 19:34:20|549.45|547.05|549.83|547.43|549.83|547.43|549.45|547.05|0
1631648070000|2021-09-14 19:34:30|549.64|547.24|550.01|547.61|550.01|547.61|549.64|547.24|0
1631648080000|2021-09-14 19:34:40|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1631648090000|2021-09-14 19:34:50|550.2|547.8|550.01|547.61|550.2|547.8|550.01|547.61|0
1631648100000|2021-09-14 19:35:00|549.83|547.43|548.89|546.49|549.83|547.43|548.89|546.49|0
1631648110000|2021-09-14 19:35:10|548.71|546.31|548.89|546.49|548.89|546.49|548.71|546.31|0
1631648120000|2021-09-14 19:35:20|549.08|546.68|548.71|546.31|549.08|546.68|548.71|546.31|0
1631648130000|2021-09-14 19:35:30|548.52|546.12|548.33|545.93|548.52|546.12|548.15|545.75|0
1631648140000|2021-09-14 19:35:40|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1631648150000|2021-09-14 19:35:50|548.33|545.93|548.33|545.93|548.89|546.49|548.33|545.93|0
1631648160000|2021-09-14 19:36:00|548.52|546.12|548.33|545.93|548.71|546.31|548.33|545.93|0
1631648170000|2021-09-14 19:36:10|548.15|545.75|547.96|545.56|548.33|545.93|547.96|545.56|0
1631648180000|2021-09-14 19:36:20|548.15|545.75|548.33|545.93|548.33|545.93|548.15|545.75|0
1631648190000|2021-09-14 19:36:30|548.15|545.75|548.15|545.75|548.15|545.75|548.15|545.75|0
1631648200000|2021-09-14 19:36:40|547.96|545.56|547.86|545.46|548.15|545.75|547.86|545.46|0
1631648210000|2021-09-14 19:36:50|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1631648220000|2021-09-14 19:37:00|547.77|545.37|547.96|545.56|547.96|545.56|547.77|545.37|0
1631648230000|2021-09-14 19:37:10|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1631648240000|2021-09-14 19:37:20|547.96|545.56|548.15|545.75|548.15|545.75|547.96|545.56|0
1631648250000|2021-09-14 19:37:30|547.96|545.56|548.33|545.93|548.33|545.93|547.96|545.56|0
1631648260000|2021-09-14 19:37:40|548.52|546.12|549.45|547.05|549.64|547.24|548.52|546.12|0
1631648270000|2021-09-14 19:37:50|548.89|546.49|548.52|546.12|548.89|546.49|548.33|545.93|0
1631648290000|2021-09-14 19:38:10|548.71|546.31|549.27|546.87|549.27|546.87|548.71|546.31|0
1631648300000|2021-09-14 19:38:20|549.08|546.68|549.45|547.05|549.45|547.05|549.08|546.68|0
1631648310000|2021-09-14 19:38:30|549.08|546.68|549.27|546.87|549.27|546.87|549.08|546.68|0
1631648320000|2021-09-14 19:38:40|548.89|546.49|548.71|546.31|548.89|546.49|548.71|546.31|0
1631648330000|2021-09-14 19:38:50|548.52|546.12|548.71|546.31|548.71|546.31|548.52|546.12|0
1631648340000|2021-09-14 19:39:00|548.89|546.49|549.64|547.24|549.64|547.24|548.89|546.49|0
1631648350000|2021-09-14 19:39:10|549.83|547.43|549.45|547.05|550.01|547.61|549.45|547.05|0
1631648360000|2021-09-14 19:39:20|549.64|547.24|550.01|547.61|550.01|547.61|549.64|547.24|0
1631648370000|2021-09-14 19:39:30|550.2|547.8|549.83|547.43|550.2|547.8|549.83|547.43|0
1631648380000|2021-09-14 19:39:40|550.01|547.61|550.01|547.61|550.01|547.61|549.83|547.43|0
1631648390000|2021-09-14 19:39:50|549.83|547.43|550.2|547.8|550.2|547.8|549.83|547.43|0
1631648400000|2021-09-14 19:40:00|549.45|547.05|549.08|546.68|549.45|547.05|549.08|546.68|0
1631648410000|2021-09-14 19:40:10|548.7|546.3|548.89|546.49|548.89|546.49|548.7|546.3|0
1631648420000|2021-09-14 19:40:20|548.7|546.3|548.89|546.49|548.89|546.49|548.7|546.3|0
1631648430000|2021-09-14 19:40:30|549.08|546.68|549.45|547.05|549.45|547.05|549.08|546.68|0
1631648440000|2021-09-14 19:40:40|549.64|547.24|550.01|547.61|550.01|547.61|549.64|547.24|0
1631648450000|2021-09-14 19:40:50|549.82|547.42|549.64|547.24|549.82|547.42|549.64|547.24|0
1631648460000|2021-09-14 19:41:00|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1631648470000|2021-09-14 19:41:10|549.26|546.86|549.26|546.86|549.26|546.86|549.08|546.68|0
1631648480000|2021-09-14 19:41:20|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1631648490000|2021-09-14 19:41:30|549.82|547.42|550.57|548.17|550.57|548.17|549.82|547.42|0
1631648500000|2021-09-14 19:41:40|550.38|547.98|550.76|548.36|550.76|548.36|550.38|547.98|0
1631648510000|2021-09-14 19:41:50|550.57|548.17|550.95|548.55|550.95|548.55|550.57|548.17|0
1631648520000|2021-09-14 19:42:00|550.76|548.36|550.57|548.17|550.76|548.36|550.38|547.98|0
1631648530000|2021-09-14 19:42:10|550.01|547.61|550.2|547.8|550.2|547.8|550.01|547.61|0
1631648540000|2021-09-14 19:42:20|549.82|547.42|549.64|547.24|550.01|547.61|549.64|547.24|0
1631648550000|2021-09-14 19:42:30|549.45|547.05|549.26|546.86|549.45|547.05|549.26|546.86|0
1631648560000|2021-09-14 19:42:40|549.08|546.68|549.45|547.05|549.45|547.05|549.08|546.68|0
1631648570000|2021-09-14 19:42:50|549.26|546.86|549.26|546.86|549.45|547.05|549.26|546.86|0
1631648580000|2021-09-14 19:43:00|549.64|547.24|549.45|547.05|549.64|547.24|549.45|547.05|0
1631648590000|2021-09-14 19:43:10|549.26|546.86|549.82|547.42|549.82|547.42|549.26|546.86|0
1631648600000|2021-09-14 19:43:20|550.01|547.61|549.82|547.42|550.01|547.61|549.64|547.24|0
1631648610000|2021-09-14 19:43:30|550.2|547.8|550.76|548.36|550.76|548.36|550.2|547.8|0
1631648620000|2021-09-14 19:43:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1631648630000|2021-09-14 19:43:50|551.13|548.73|551.13|548.73|551.32|548.92|551.13|548.73|0
1631648640000|2021-09-14 19:44:00|551.32|548.92|551.69|549.29|551.69|549.29|551.32|548.92|0
1631648650000|2021-09-14 19:44:10|551.88|549.48|551.32|548.92|551.88|549.48|551.32|548.92|0
1631648660000|2021-09-14 19:44:20|551.13|548.73|551.5|549.1|551.5|549.1|551.13|548.73|0
1631648670000|2021-09-14 19:44:30|551.32|548.92|551.88|549.48|551.88|549.48|551.32|548.92|0
1631648680000|2021-09-14 19:44:40|551.69|549.29|551.5|549.1|551.69|549.29|551.5|549.1|0
1631648690000|2021-09-14 19:44:50|551.69|549.29|550.57|548.17|551.69|549.29|550.57|548.17|0
1631648700000|2021-09-14 19:45:00|550.94|548.54|551.5|549.1|551.5|549.1|550.94|548.54|0
1631648710000|2021-09-14 19:45:10|551.41|549.01|552.07|549.67|552.07|549.67|551.41|549.01|0
1631648720000|2021-09-14 19:45:20|552.44|550.04|553.38|550.98|553.38|550.98|552.44|550.04|0
1631648730000|2021-09-14 19:45:30|553.19|550.79|553.38|550.98|553.38|550.98|553.19|550.79|0
1631648740000|2021-09-14 19:45:40|553.56|551.16|553|550.6|553.56|551.16|553|550.6|0
1631648750000|2021-09-14 19:45:50|553.19|550.79|553.19|550.79|553.38|550.98|553.19|550.79|0
1631648760000|2021-09-14 19:46:00|552.81|550.41|552.25|549.85|552.81|550.41|552.25|549.85|0
1631648770000|2021-09-14 19:46:10|552.07|549.67|551.5|549.1|552.07|549.67|551.5|549.1|0
1631648780000|2021-09-14 19:46:20|551.32|548.92|551.32|548.92|551.5|549.1|551.32|548.92|0
1631648790000|2021-09-14 19:46:30|551.88|549.48|551.32|548.92|551.88|549.48|551.32|548.92|0
1631648800000|2021-09-14 19:46:40|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1631648810000|2021-09-14 19:46:50|551.32|548.92|551.32|548.92|551.32|548.92|551.13|548.73|0
1631648820000|2021-09-14 19:47:00|551.13|548.73|551.32|548.92|551.32|548.92|551.13|548.73|0
1631648830000|2021-09-14 19:47:10|551.5|549.1|551.88|549.48|551.88|549.48|551.5|549.1|0
1631648840000|2021-09-14 19:47:20|552.06|549.66|551.32|548.92|552.06|549.66|551.32|548.92|0
1631648850000|2021-09-14 19:47:30|551.13|548.73|550.76|548.36|551.13|548.73|550.76|548.36|0
1631648860000|2021-09-14 19:47:40|550.57|548.17|550.19|547.79|550.57|548.17|550.19|547.79|0
1631648870000|2021-09-14 19:47:50|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1631648880000|2021-09-14 19:48:00|550.38|547.98|550.38|547.98|550.38|547.98|550.38|547.98|0
1631648890000|2021-09-14 19:48:10|550.19|547.79|550.01|547.61|550.19|547.79|549.82|547.42|0
1631648900000|2021-09-14 19:48:20|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1631648910000|2021-09-14 19:48:30|549.63|547.23|549.63|547.23|549.82|547.42|549.45|547.05|0
1631648920000|2021-09-14 19:48:40|549.82|547.42|549.63|547.23|549.82|547.42|549.45|547.05|0
1631648930000|2021-09-14 19:48:50|549.45|547.05|549.07|546.67|549.45|547.05|549.07|546.67|0
1631648940000|2021-09-14 19:49:00|548.89|546.49|548.51|546.11|549.07|546.67|548.51|546.11|0
1631648950000|2021-09-14 19:49:10|548.33|545.93|548.51|546.11|548.51|546.11|548.33|545.93|0
1631648960000|2021-09-14 19:49:20|548.42|546.02|548.51|546.11|548.51|546.11|548.42|546.02|0
1631648970000|2021-09-14 19:49:30|548.33|545.93|548.51|546.11|548.89|546.49|548.33|545.93|0
1631648980000|2021-09-14 19:49:40|548.33|545.93|547.95|545.55|548.33|545.93|547.95|545.55|0
1631648990000|2021-09-14 19:49:50|548.7|546.3|548.33|545.93|548.7|546.3|548.33|545.93|0
1631649000000|2021-09-14 19:50:00|548.14|545.74|547.95|545.55|548.33|545.93|547.95|545.55|0
1631649010000|2021-09-14 19:50:10|548.14|545.74|548.14|545.74|548.14|545.74|547.95|545.55|0
1631649020000|2021-09-14 19:50:20|547.95|545.55|548.33|545.93|548.33|545.93|547.77|545.37|0
1631649030000|2021-09-14 19:50:30|547.95|545.55|547.95|545.55|547.95|545.55|547.77|545.37|0
1631649040000|2021-09-14 19:50:40|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1631649050000|2021-09-14 19:50:50|548.14|545.74|548.7|546.3|548.7|546.3|547.95|545.55|0
1631649060000|2021-09-14 19:51:00|548.89|546.49|549.63|547.23|549.63|547.23|548.89|546.49|0
1631649070000|2021-09-14 19:51:10|549.45|547.05|549.26|546.86|549.45|547.05|549.07|546.67|0
1631649080000|2021-09-14 19:51:20|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1631649090000|2021-09-14 19:51:30|549.63|547.23|549.63|547.23|549.63|547.23|549.45|547.05|0
1631649100000|2021-09-14 19:51:40|550.01|547.61|550.75|548.35|550.75|548.35|550.01|547.61|0
1631649110000|2021-09-14 19:51:50|551.13|548.73|551.69|549.29|551.69|549.29|551.13|548.73|0
1631649120000|2021-09-14 19:52:00|551.5|549.1|551.13|548.73|551.69|549.29|551.13|548.73|0
1631649130000|2021-09-14 19:52:10|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1631649140000|2021-09-14 19:52:20|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1631649150000|2021-09-14 19:52:30|550.94|548.54|551.69|549.29|551.69|549.29|550.94|548.54|0
1631649160000|2021-09-14 19:52:40|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1631649170000|2021-09-14 19:52:50|552.25|549.85|552.44|550.04|552.44|550.04|552.25|549.85|0
1631649180000|2021-09-14 19:53:00|552.25|549.85|552.25|549.85|552.44|550.04|552.06|549.66|0
1631649190000|2021-09-14 19:53:10|551.69|549.29|552.06|549.66|552.44|550.04|551.69|549.29|0
1631649200000|2021-09-14 19:53:20|551.87|549.47|551.87|549.47|551.87|549.47|551.69|549.29|0
1631649210000|2021-09-14 19:53:30|552.06|549.66|551.69|549.29|552.06|549.66|551.69|549.29|0
1631649220000|2021-09-14 19:53:40|551.87|549.47|551.5|549.1|551.87|549.47|551.5|549.1|0
1631649230000|2021-09-14 19:53:50|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1631649240000|2021-09-14 19:54:00|552.81|550.41|553|550.6|553|550.6|552.81|550.41|0
1631649250000|2021-09-14 19:54:10|553.18|550.78|553.56|551.16|553.56|551.16|553.18|550.78|0
1631649260000|2021-09-14 19:54:20|553.37|550.97|553.37|550.97|553.56|551.16|553.37|550.97|0
1631649270000|2021-09-14 19:54:30|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1631649280000|2021-09-14 19:54:40|553.75|551.35|554.68|552.28|555.06|552.66|553.75|551.35|0
1631649290000|2021-09-14 19:54:50|553.75|551.35|553.75|551.35|554.12|551.72|553.56|551.16|0
1631649300000|2021-09-14 19:55:00|553.56|551.16|553.37|550.97|553.56|551.16|553.37|550.97|0
1631649310000|2021-09-14 19:55:10|553.18|550.78|552.81|550.41|553.18|550.78|552.62|550.22|0
1631649320000|2021-09-14 19:55:20|553|550.6|552.62|550.22|553|550.6|552.43|550.03|0
1631649330000|2021-09-14 19:55:30|552.43|550.03|552.06|549.66|552.43|550.03|552.06|549.66|0
1631649340000|2021-09-14 19:55:40|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1631649350000|2021-09-14 19:55:50|552.06|549.66|552.62|550.22|552.62|550.22|552.06|549.66|0
1631649360000|2021-09-14 19:56:00|552.43|550.03|552.43|550.03|553|550.6|552.43|550.03|0
1631649370000|2021-09-14 19:56:10|551.87|549.47|551.87|549.47|551.87|549.47|551.69|549.29|0
1631649380000|2021-09-14 19:56:20|552.43|550.03|552.25|549.85|552.43|550.03|552.25|549.85|0
1631649390000|2021-09-14 19:56:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1631649400000|2021-09-14 19:56:40|552.62|550.22|553.18|550.78|553.18|550.78|552.62|550.22|0
1631649410000|2021-09-14 19:56:50|553.37|550.97|553.18|550.78|553.37|550.97|553.18|550.78|0
1631649420000|2021-09-14 19:57:00|552.81|550.41|553.56|551.16|553.56|551.16|552.81|550.41|0
1631649430000|2021-09-14 19:57:10|553.93|551.53|553.74|551.34|553.93|551.53|553.56|551.16|0
1631649440000|2021-09-14 19:57:20|553.37|550.97|553.18|550.78|553.74|551.34|553.18|550.78|0
1631649450000|2021-09-14 19:57:30|553.37|550.97|553.74|551.34|553.74|551.34|553.37|550.97|0
1631649460000|2021-09-14 19:57:40|553.56|551.16|553.56|551.16|553.56|551.16|553.56|551.16|0
1631649470000|2021-09-14 19:57:50|553.74|551.34|553|550.6|553.74|551.34|553|550.6|0
1631649480000|2021-09-14 19:58:00|552.81|550.41|552.81|550.41|553.18|550.78|552.81|550.41|0
1631649490000|2021-09-14 19:58:10|552.43|550.03|553|550.6|553|550.6|552.43|550.03|0
1631649500000|2021-09-14 19:58:20|553.37|550.97|553.56|551.16|553.74|551.34|553.37|550.97|0
1631649510000|2021-09-14 19:58:30|553.37|550.97|553.56|551.16|553.56|551.16|553.37|550.97|0
1631649520000|2021-09-14 19:58:40|553.74|551.34|553.56|551.16|553.74|551.34|553.56|551.16|0
1631649530000|2021-09-14 19:58:50|553.74|551.34|553.93|551.53|553.93|551.53|553.74|551.34|0
1631649540000|2021-09-14 19:59:00|553.56|551.16|553.56|551.16|553.56|551.16|553.37|550.97|0
1631649550000|2021-09-14 19:59:10|553.37|550.97|553.37|550.97|553.56|551.16|553.37|550.97|0
1631649570000|2021-09-14 19:59:30|553.56|551.16|553.37|550.97|553.56|551.16|553.37|550.97|0
1631649580000|2021-09-14 19:59:40|552.99|550.59|553.74|551.34|553.74|551.34|552.81|550.41|0
1631649590000|2021-09-14 19:59:50|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1631649600000|2021-09-14 20:00:00|555.06|552.66|554.49|552.09|555.06|552.66|554.49|552.09|0
1631649610000|2021-09-14 20:00:10|554.31|551.91|553.56|551.16|554.31|551.91|553.56|551.16|0
1631649620000|2021-09-14 20:00:20|553.74|551.34|553.74|551.34|553.93|551.53|553.74|551.34|0
1631649630000|2021-09-14 20:00:30|554.31|551.91|554.12|551.72|554.49|552.09|554.12|551.72|0
1631649640000|2021-09-14 20:00:40|554.49|552.09|554.49|552.09|554.68|552.28|554.49|552.09|0
1631649650000|2021-09-14 20:00:50|554.3|551.9|554.3|551.9|554.49|552.09|554.3|551.9|0
1631649660000|2021-09-14 20:01:00|554.49|552.09|554.87|552.47|554.87|552.47|554.49|552.09|0
1631649670000|2021-09-14 20:01:10|554.68|552.28|555.05|552.65|555.05|552.65|554.68|552.28|0
1631649680000|2021-09-14 20:01:20|555.24|552.84|555.24|552.84|555.43|553.03|555.24|552.84|0
1631649690000|2021-09-14 20:01:30|555.05|552.65|554.87|552.47|555.05|552.65|554.87|552.47|0
1631649700000|2021-09-14 20:01:40|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1631649710000|2021-09-14 20:01:50|554.68|552.28|554.68|552.28|554.68|552.28|554.68|552.28|0
1631649720000|2021-09-14 20:02:00|554.49|552.09|554.68|552.28|554.68|552.28|554.49|552.09|0
1631649730000|2021-09-14 20:02:10|554.87|552.47|555.05|552.65|555.05|552.65|554.87|552.47|0
1631649740000|2021-09-14 20:02:20|555.24|552.84|554.87|552.47|555.24|552.84|554.87|552.47|0
1631649750000|2021-09-14 20:02:30|553.87|551.47|553.68|551.28|553.87|551.47|553.68|551.28|0
1631649760000|2021-09-14 20:02:40|553.87|551.47|553.68|551.28|553.87|551.47|553.68|551.28|0
1631649770000|2021-09-14 20:02:50|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631649780000|2021-09-14 20:03:00|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1631649800000|2021-09-14 20:03:20|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631649810000|2021-09-14 20:03:30|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1631649820000|2021-09-14 20:03:40|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631649830000|2021-09-14 20:03:50|553.86|551.46|554.05|551.65|554.05|551.65|553.86|551.46|0
1631649840000|2021-09-14 20:04:00|553.86|551.46|554.05|551.65|554.05|551.65|553.86|551.46|0
1631649860000|2021-09-14 20:04:20|554.24|551.84|554.05|551.65|554.24|551.84|554.05|551.65|0
1631649870000|2021-09-14 20:04:30|553.86|551.46|554.43|552.03|554.43|552.03|553.86|551.46|0
1631649890000|2021-09-14 20:04:50|554.62|552.22|554.8|552.4|554.8|552.4|554.62|552.22|0
1631649900000|2021-09-14 20:05:00|555.18|552.78|554.99|552.59|555.18|552.78|554.99|552.59|0
1631649910000|2021-09-14 20:05:10|555.18|552.78|554.99|552.59|555.18|552.78|554.99|552.59|0
1631649920000|2021-09-14 20:05:20|554.8|552.4|554.8|552.4|554.8|552.4|554.61|552.21|0
1631649930000|2021-09-14 20:05:30|554.99|552.59|555.18|552.78|555.18|552.78|554.99|552.59|0
1631649940000|2021-09-14 20:05:40|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1631649950000|2021-09-14 20:05:50|555.55|553.15|555.74|553.34|555.74|553.34|555.55|553.15|0
1631649960000|2021-09-14 20:06:00|555.93|553.53|555.93|553.53|556.12|553.72|555.93|553.53|0
1631649970000|2021-09-14 20:06:10|556.12|553.72|555.93|553.53|556.12|553.72|555.93|553.53|0
1631649980000|2021-09-14 20:06:20|555.74|553.34|555.37|552.97|555.74|553.34|555.37|552.97|0
1631649990000|2021-09-14 20:06:30|555.55|553.15|555.37|552.97|555.55|553.15|555.37|552.97|0
1631650000000|2021-09-14 20:06:40|555.55|553.15|555.37|552.97|555.55|553.15|555.37|552.97|0
1631650020000|2021-09-14 20:07:00|555.55|553.15|555.37|552.97|555.55|553.15|555.37|552.97|0
1631650030000|2021-09-14 20:07:10|555.55|553.15|555.55|553.15|555.55|553.15|555.37|552.97|0
1631650040000|2021-09-14 20:07:20|555.37|552.97|555.55|553.15|555.55|553.15|555.37|552.97|0
1631650060000|2021-09-14 20:07:40|555.36|552.96|555.55|553.15|555.55|553.15|555.36|552.96|0
1631650070000|2021-09-14 20:07:50|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1631650090000|2021-09-14 20:08:10|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1631650100000|2021-09-14 20:08:20|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1631650110000|2021-09-14 20:08:30|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1631650120000|2021-09-14 20:08:40|555.74|553.34|555.55|553.15|555.74|553.34|555.55|553.15|0
1631650130000|2021-09-14 20:08:50|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1631650170000|2021-09-14 20:09:30|555.55|553.15|555.36|552.96|555.55|553.15|555.36|552.96|0
1631650190000|2021-09-14 20:09:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1631650210000|2021-09-14 20:10:10|553.87|551.47|554.06|551.66|554.06|551.66|553.87|551.47|0
1631650220000|2021-09-14 20:10:20|554.24|551.84|554.43|552.03|554.43|552.03|554.24|551.84|0
1631650250000|2021-09-14 20:10:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631650260000|2021-09-14 20:11:00|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631650270000|2021-09-14 20:11:10|553.87|551.47|553.68|551.28|553.87|551.47|553.68|551.28|0
1631650280000|2021-09-14 20:11:20|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631650300000|2021-09-14 20:11:40|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631650320000|2021-09-14 20:12:00|553.68|551.28|553.87|551.47|553.87|551.47|553.68|551.28|0
1631650360000|2021-09-14 20:12:40|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1631650380000|2021-09-14 20:13:00|553.87|551.47|553.87|551.47|553.87|551.47|553.87|551.47|0
1631650390000|2021-09-14 20:13:10|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631650400000|2021-09-14 20:13:20|553.87|551.47|554.05|551.65|554.05|551.65|553.87|551.47|0
1631650410000|2021-09-14 20:13:30|553.96|551.56|554.05|551.65|554.05|551.65|553.96|551.56|0
1631650420000|2021-09-14 20:13:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631650430000|2021-09-14 20:13:50|554.05|551.65|554.24|551.84|554.43|552.03|554.05|551.65|0
1631650480000|2021-09-14 20:14:40|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631650530000|2021-09-14 20:15:30|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631650540000|2021-09-14 20:15:40|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631650560000|2021-09-14 20:16:00|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631650640000|2021-09-14 20:17:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631650700000|2021-09-14 20:18:20|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631650710000|2021-09-14 20:18:30|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631650720000|2021-09-14 20:18:40|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631650820000|2021-09-14 20:20:20|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631650830000|2021-09-14 20:20:30|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631650920000|2021-09-14 20:22:00|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631650980000|2021-09-14 20:23:00|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631650990000|2021-09-14 20:23:10|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631651000000|2021-09-14 20:23:20|554.25|551.45|554.06|551.26|554.25|551.45|554.06|551.26|0
1631651060000|2021-09-14 20:24:20|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631651210000|2021-09-14 20:26:50|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631651270000|2021-09-14 20:27:50|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631651310000|2021-09-14 20:28:30|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631651810000|2021-09-14 20:36:50|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1631652420000|2021-09-14 20:47:00|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1631652550000|2021-09-14 20:49:10|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1631652560000|2021-09-14 20:49:20|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1631652640000|2021-09-14 20:50:40|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1631652850000|2021-09-14 20:54:10|554.05|551.25|553.86|551.06|554.05|551.25|553.86|551.06|0
1631652860000|2021-09-14 20:54:20|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1631653010000|2021-09-14 20:56:50|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1631653030000|2021-09-14 20:57:10|554.05|551.25|553.86|551.06|554.05|551.25|553.86|551.06|0
1631653190000|2021-09-14 20:59:50|553.95|551.15|553.57|550.77|553.95|551.15|553.57|550.77|0
1631653200000|2021-09-14 21:00:00|553.72|550.92|553.84|551.04|553.84|551.04|553.72|550.92|0
1631653210000|2021-09-14 21:00:10|553.9|551.1|553.87|551.07|553.9|551.1|553.87|551.07|0
1631653370000|2021-09-14 21:02:50|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1631653400000|2021-09-14 21:03:20|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1631653410000|2021-09-14 21:03:30|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631653460000|2021-09-14 21:04:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1631653470000|2021-09-14 21:04:30|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631653510000|2021-09-14 21:05:10|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1631653660000|2021-09-14 21:07:40|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1631653690000|2021-09-14 21:08:10|553.75|550.95|553.75|550.95|553.75|550.95|553.75|550.95|0
1631654290000|2021-09-14 21:18:10|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1631654330000|2021-09-14 21:18:50|554|551.2|554|551.2|554|551.2|554|551.2|0
1631654400000|2021-09-14 21:20:00|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1631654410000|2021-09-14 21:20:10|553.95|551.15|554.05|551.25|554.05|551.25|553.95|551.15|0
1631654420000|2021-09-14 21:20:20|554.03|551.23|554|551.2|554.03|551.23|554|551.2|0
1631654560000|2021-09-14 21:22:40|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1631654580000|2021-09-14 21:23:00|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1631654590000|2021-09-14 21:23:10|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1631654600000|2021-09-14 21:23:20|554|551.2|553.94|551.14|554|551.2|553.94|551.14|0
1631654630000|2021-09-14 21:23:50|554|551.2|554|551.2|554|551.2|554|551.2|0
1631654670000|2021-09-14 21:24:30|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1631654680000|2021-09-14 21:24:40|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1631654750000|2021-09-14 21:25:50|554.08|551.28|554.13|551.33|554.13|551.33|554.08|551.28|0
1631654770000|2021-09-14 21:26:10|554|551.2|554|551.2|554|551.2|554|551.2|0
1631654790000|2021-09-14 21:26:30|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1631654990000|2021-09-14 21:29:50|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1631655020000|2021-09-14 21:30:20|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1631655200000|2021-09-14 21:33:20|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1631655470000|2021-09-14 21:37:50|553.85|551.05|553.82|551.02|553.85|551.05|553.72|550.92|0
1631655520000|2021-09-14 21:38:40|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1631655530000|2021-09-14 21:38:50|553.74|550.94|553.72|550.92|553.77|550.97|553.72|550.92|0
1631655540000|2021-09-14 21:39:00|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1631655580000|2021-09-14 21:39:40|553.61|550.81|553.22|550.42|553.61|550.81|553.22|550.42|0
1631655610000|2021-09-14 21:40:10|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1631655640000|2021-09-14 21:40:40|553.22|550.42|553.22|550.42|553.22|550.42|553.22|550.42|0
1631655650000|2021-09-14 21:40:50|553.12|550.32|553.12|550.32|553.12|550.32|553.12|550.32|0
1631655700000|2021-09-14 21:41:40|553.17|550.37|553.17|550.37|553.17|550.37|553.17|550.37|0
1631655710000|2021-09-14 21:41:50|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1631655730000|2021-09-14 21:42:10|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631655770000|2021-09-14 21:42:50|553|550.2|553|550.2|553|550.2|553|550.2|0
1631655820000|2021-09-14 21:43:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631655840000|2021-09-14 21:44:00|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1631655850000|2021-09-14 21:44:10|552.9|550.1|552.9|550.1|552.9|550.1|552.9|550.1|0
1631655860000|2021-09-14 21:44:20|552.92|550.12|553.11|550.31|553.11|550.31|552.92|550.12|0
1631655870000|2021-09-14 21:44:30|552.78|549.98|553|550.2|553|550.2|552.78|549.98|0
1631655880000|2021-09-14 21:44:40|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1631655900000|2021-09-14 21:45:00|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1631655920000|2021-09-14 21:45:20|553|550.2|553|550.2|553|550.2|553|550.2|0
1631655930000|2021-09-14 21:45:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631655970000|2021-09-14 21:46:10|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1631655980000|2021-09-14 21:46:20|552.95|550.15|552.92|550.12|552.95|550.15|552.92|550.12|0
1631655990000|2021-09-14 21:46:30|552.95|550.15|552.95|550.15|552.97|550.17|552.95|550.15|0
1631656010000|2021-09-14 21:46:50|552.9|550.1|552.9|550.1|552.9|550.1|552.9|550.1|0
1631656030000|2021-09-14 21:47:10|552.95|550.15|552.97|550.17|552.97|550.17|552.95|550.15|0
1631656120000|2021-09-14 21:48:40|553|550.2|553|550.2|553|550.2|553|550.2|0
1631656130000|2021-09-14 21:48:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631656150000|2021-09-14 21:49:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631656190000|2021-09-14 21:49:50|553|550.2|553|550.2|553|550.2|553|550.2|0
1631656220000|2021-09-14 21:50:20|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1631656250000|2021-09-14 21:50:50|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1631656260000|2021-09-14 21:51:00|552.89|550.09|552.89|550.09|552.89|550.09|552.89|550.09|0
1631656270000|2021-09-14 21:51:10|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1631656320000|2021-09-14 21:52:00|552.89|550.09|552.89|550.09|552.89|550.09|552.89|550.09|0
1631656340000|2021-09-14 21:52:20|552.92|550.12|552.92|550.12|552.92|550.12|552.92|550.12|0
1631656350000|2021-09-14 21:52:30|552.89|550.09|552.92|550.12|552.92|550.12|552.89|550.09|0
1631656360000|2021-09-14 21:52:40|553|550.2|553.03|550.23|553.03|550.23|553|550.2|0
1631656390000|2021-09-14 21:53:10|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1631656420000|2021-09-14 21:53:40|553.08|550.28|553.05|550.25|553.08|550.28|553.05|550.25|0
1631656430000|2021-09-14 21:53:50|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1631656460000|2021-09-14 21:54:20|553|550.2|553|550.2|553|550.2|553|550.2|0
1631656510000|2021-09-14 21:55:10|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1631656550000|2021-09-14 21:55:50|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1631656580000|2021-09-14 21:56:20|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1631656620000|2021-09-14 21:57:00|553.05|550.25|553.05|550.25|553.05|550.25|553.05|550.25|0
1631656670000|2021-09-14 21:57:50|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1631656680000|2021-09-14 21:58:00|553.11|550.31|553.13|550.33|553.13|550.33|553.11|550.31|0
1631656690000|2021-09-14 21:58:10|553.11|550.31|553.13|550.33|553.13|550.33|553.11|550.31|0
1631656720000|2021-09-14 21:58:40|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1631656780000|2021-09-14 21:59:40|553.08|550.28|553.19|550.39|553.19|550.39|553.08|550.28|0
1631656800000|2021-09-14 22:00:00|553.54|550.74|553.92|551.12|554.11|551.31|553.54|550.74|0
1631656810000|2021-09-14 22:00:10|554.11|551.31|554.21|551.41|554.21|551.41|554.02|551.22|0
1631656820000|2021-09-14 22:00:20|554.39|551.59|554.39|551.59|554.39|551.59|554.21|551.41|0
1631656830000|2021-09-14 22:00:30|554.48|551.68|554.39|551.59|554.48|551.68|554.39|551.59|0
1631656850000|2021-09-14 22:00:50|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1631656860000|2021-09-14 22:01:00|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1631656870000|2021-09-14 22:01:10|554.3|551.5|554.21|551.41|554.3|551.5|554.21|551.41|0
1631656880000|2021-09-14 22:01:20|554.2|551.4|554.39|551.59|554.39|551.59|554.2|551.4|0
1631656890000|2021-09-14 22:01:30|554.58|551.78|554.77|551.97|554.77|551.97|554.58|551.78|0
1631656910000|2021-09-14 22:01:50|554.96|552.16|555.33|552.53|555.33|552.53|554.96|552.16|0
1631656920000|2021-09-14 22:02:00|555.15|552.35|555.33|552.53|555.33|552.53|555.15|552.35|0
1631656930000|2021-09-14 22:02:10|555.15|552.35|554.96|552.16|555.15|552.35|554.96|552.16|0
1631656960000|2021-09-14 22:02:40|554.77|551.97|554.96|552.16|554.96|552.16|554.77|551.97|0
1631656980000|2021-09-14 22:03:00|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1631656990000|2021-09-14 22:03:10|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1631657000000|2021-09-14 22:03:20|554.58|551.78|554.96|552.16|554.96|552.16|554.58|551.78|0
1631657020000|2021-09-14 22:03:40|554.77|551.97|554.77|551.97|554.77|551.97|554.58|551.78|0
1631657060000|2021-09-14 22:04:20|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1631657120000|2021-09-14 22:05:20|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1631657130000|2021-09-14 22:05:30|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1631657140000|2021-09-14 22:05:40|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1631657160000|2021-09-14 22:06:00|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1631657180000|2021-09-14 22:06:20|554.2|551.4|554.2|551.4|554.39|551.59|554.2|551.4|0
1631657190000|2021-09-14 22:06:30|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1631657200000|2021-09-14 22:06:40|553.83|551.03|554.01|551.21|554.01|551.21|553.83|551.03|0
1631657210000|2021-09-14 22:06:50|553.83|551.03|553.83|551.03|553.83|551.03|553.83|551.03|0
1631657220000|2021-09-14 22:07:00|553.64|550.84|553.83|551.03|553.83|551.03|553.64|550.84|0
1631657230000|2021-09-14 22:07:10|554.01|551.21|554.01|551.21|554.01|551.21|554.01|551.21|0
1631657240000|2021-09-14 22:07:20|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1631657270000|2021-09-14 22:07:50|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1631657310000|2021-09-14 22:08:30|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1631657330000|2021-09-14 22:08:50|554.1|551.3|554.2|551.4|554.2|551.4|554.1|551.3|0
1631657340000|2021-09-14 22:09:00|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1631657350000|2021-09-14 22:09:10|554.29|551.49|554.2|551.4|554.29|551.49|554.2|551.4|0
1631657370000|2021-09-14 22:09:30|554.39|551.59|554.2|551.4|554.39|551.59|554.2|551.4|0
1631657410000|2021-09-14 22:10:10|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1631657430000|2021-09-14 22:10:30|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1631657440000|2021-09-14 22:10:40|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1631657470000|2021-09-14 22:11:10|554.76|551.96|554.95|552.15|554.95|552.15|554.76|551.96|0
1631657520000|2021-09-14 22:12:00|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1631657530000|2021-09-14 22:12:10|555.23|552.43|555.14|552.34|555.23|552.43|555.14|552.34|0
1631657610000|2021-09-14 22:13:30|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1631657620000|2021-09-14 22:13:40|554.85|552.05|554.95|552.15|554.95|552.15|554.85|552.05|0
1631657640000|2021-09-14 22:14:00|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1631657680000|2021-09-14 22:14:40|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1631657690000|2021-09-14 22:14:50|555.04|552.24|554.95|552.15|555.14|552.34|554.95|552.15|0
1631657700000|2021-09-14 22:15:00|555.14|552.34|554.95|552.15|555.14|552.34|554.95|552.15|0
1631657710000|2021-09-14 22:15:10|555.14|552.34|555.14|552.34|555.14|552.34|555.04|552.24|0
1631657730000|2021-09-14 22:15:30|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1631657740000|2021-09-14 22:15:40|555.52|552.72|555.52|552.72|555.52|552.72|555.52|552.72|0
1631657750000|2021-09-14 22:15:50|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1631657780000|2021-09-14 22:16:20|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1631657940000|2021-09-14 22:19:00|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1631657950000|2021-09-14 22:19:10|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1631658000000|2021-09-14 22:20:00|555.33|552.53|554.95|552.15|555.33|552.53|554.95|552.15|0
1631658020000|2021-09-14 22:20:20|555.14|552.34|554.95|552.15|555.14|552.34|554.95|552.15|0
1631658060000|2021-09-14 22:21:00|554.76|551.96|554.76|551.96|554.95|552.15|554.76|551.96|0
1631658070000|2021-09-14 22:21:10|554.85|552.05|554.76|551.96|554.85|552.05|554.76|551.96|0
1631658090000|2021-09-14 22:21:30|554.66|551.86|554.66|551.86|554.66|551.86|554.66|551.86|0
1631658100000|2021-09-14 22:21:40|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1631658150000|2021-09-14 22:22:30|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1631658190000|2021-09-14 22:23:10|555.14|552.34|554.95|552.15|555.14|552.34|554.95|552.15|0
1631658290000|2021-09-14 22:24:50|555.14|552.34|554.95|552.15|555.14|552.34|554.95|552.15|0
1631658320000|2021-09-14 22:25:20|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1631658340000|2021-09-14 22:25:40|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1631658390000|2021-09-14 22:26:30|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1631658400000|2021-09-14 22:26:40|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1631658460000|2021-09-14 22:27:40|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1631658490000|2021-09-14 22:28:10|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1631658600000|2021-09-14 22:30:00|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1631658620000|2021-09-14 22:30:20|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1631658660000|2021-09-14 22:31:00|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1631658670000|2021-09-14 22:31:10|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1631658680000|2021-09-14 22:31:20|554|551.2|554|551.2|554|551.2|554|551.2|0
1631658690000|2021-09-14 22:31:30|553.82|551.02|553.82|551.02|553.91|551.11|553.82|551.02|0
1631658710000|2021-09-14 22:31:50|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1631658720000|2021-09-14 22:32:00|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1631658730000|2021-09-14 22:32:10|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1631658740000|2021-09-14 22:32:20|553.34|550.54|553.25|550.45|553.34|550.54|553.25|550.45|0
1631658750000|2021-09-14 22:32:30|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631658760000|2021-09-14 22:32:40|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631658770000|2021-09-14 22:32:50|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631658830000|2021-09-14 22:33:50|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631658850000|2021-09-14 22:34:10|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631658870000|2021-09-14 22:34:30|552.96|550.16|553.06|550.26|553.06|550.26|552.96|550.16|0
1631658880000|2021-09-14 22:34:40|552.87|550.07|553.06|550.26|553.06|550.26|552.87|550.07|0
1631658890000|2021-09-14 22:34:50|552.96|550.16|552.96|550.16|552.96|550.16|552.87|550.07|0
1631658900000|2021-09-14 22:35:00|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631658930000|2021-09-14 22:35:30|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631658970000|2021-09-14 22:36:10|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631659070000|2021-09-14 22:37:50|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631659080000|2021-09-14 22:38:00|553.06|550.26|553.06|550.26|553.15|550.35|553.06|550.26|0
1631659090000|2021-09-14 22:38:10|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631659120000|2021-09-14 22:38:40|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631659130000|2021-09-14 22:38:50|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631659140000|2021-09-14 22:39:00|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631659160000|2021-09-14 22:39:20|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631659200000|2021-09-14 22:40:00|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1631659220000|2021-09-14 22:40:20|553.25|550.45|553.25|550.45|553.25|550.45|553.25|550.45|0
1631659270000|2021-09-14 22:41:10|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1631659280000|2021-09-14 22:41:20|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659300000|2021-09-14 22:41:40|553.81|551.01|553.62|550.82|553.81|551.01|553.62|550.82|0
1631659310000|2021-09-14 22:41:50|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1631659330000|2021-09-14 22:42:10|553.62|550.82|553.81|551.01|553.81|551.01|553.62|550.82|0
1631659340000|2021-09-14 22:42:20|553.62|550.82|553.81|551.01|553.81|551.01|553.62|550.82|0
1631659350000|2021-09-14 22:42:30|553.71|550.91|553.81|551.01|553.81|551.01|553.71|550.91|0
1631659400000|2021-09-14 22:43:20|553.71|550.91|553.81|551.01|553.81|551.01|553.71|550.91|0
1631659420000|2021-09-14 22:43:40|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659440000|2021-09-14 22:44:00|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1631659450000|2021-09-14 22:44:10|553.62|550.82|553.81|551.01|553.81|551.01|553.62|550.82|0
1631659460000|2021-09-14 22:44:20|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659490000|2021-09-14 22:44:50|553.52|550.72|553.43|550.63|553.52|550.72|553.43|550.63|0
1631659510000|2021-09-14 22:45:10|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659540000|2021-09-14 22:45:40|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1631659560000|2021-09-14 22:46:00|553.71|550.91|553.62|550.82|553.71|550.91|553.62|550.82|0
1631659580000|2021-09-14 22:46:20|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1631659590000|2021-09-14 22:46:30|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659770000|2021-09-14 22:49:30|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1631659810000|2021-09-14 22:50:10|553.24|550.44|553.24|550.44|553.24|550.44|553.24|550.44|0
1631659820000|2021-09-14 22:50:20|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1631659830000|2021-09-14 22:50:30|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1631659840000|2021-09-14 22:50:40|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1631659850000|2021-09-14 22:50:50|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1631659870000|2021-09-14 22:51:10|554.08|551.28|554.18|551.38|554.18|551.38|554.08|551.28|0
1631659880000|2021-09-14 22:51:20|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1631659910000|2021-09-14 22:51:50|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1631659930000|2021-09-14 22:52:10|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1631659940000|2021-09-14 22:52:20|554.18|551.38|554.37|551.57|554.37|551.57|554.18|551.38|0
1631659950000|2021-09-14 22:52:30|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1631659980000|2021-09-14 22:53:00|553.99|551.19|554.18|551.38|554.18|551.38|553.99|551.19|0
1631660000000|2021-09-14 22:53:20|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1631660090000|2021-09-14 22:54:50|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1631660210000|2021-09-14 22:56:50|554.74|551.94|554.56|551.76|554.74|551.94|554.56|551.76|0
1631660240000|2021-09-14 22:57:20|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660260000|2021-09-14 22:57:40|554.56|551.76|554.56|551.76|554.56|551.76|554.56|551.76|0
1631660280000|2021-09-14 22:58:00|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660390000|2021-09-14 22:59:50|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631660400000|2021-09-14 23:00:00|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660410000|2021-09-14 23:00:10|554.93|552.13|554.93|552.13|554.93|552.13|554.93|552.13|0
1631660480000|2021-09-14 23:01:20|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660490000|2021-09-14 23:01:30|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631660500000|2021-09-14 23:01:40|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1631660540000|2021-09-14 23:02:20|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1631660550000|2021-09-14 23:02:30|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1631660590000|2021-09-14 23:03:10|554.18|551.38|554.18|551.38|554.18|551.38|554.18|551.38|0
1631660640000|2021-09-14 23:04:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1631660670000|2021-09-14 23:04:30|554.18|551.38|554.36|551.56|554.36|551.56|554.18|551.38|0
1631660700000|2021-09-14 23:05:00|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631660710000|2021-09-14 23:05:10|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660720000|2021-09-14 23:05:20|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631660730000|2021-09-14 23:05:30|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660770000|2021-09-14 23:06:10|554.55|551.75|554.64|551.84|554.64|551.84|554.55|551.75|0
1631660780000|2021-09-14 23:06:20|554.74|551.94|554.55|551.75|554.74|551.94|554.55|551.75|0
1631660840000|2021-09-14 23:07:20|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660860000|2021-09-14 23:07:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631660930000|2021-09-14 23:08:50|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631660950000|2021-09-14 23:09:10|554.93|552.13|554.93|552.13|554.93|552.13|554.93|552.13|0
1631660960000|2021-09-14 23:09:20|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631661010000|2021-09-14 23:10:10|554.55|551.75|554.74|551.94|554.74|551.94|554.55|551.75|0
1631661020000|2021-09-14 23:10:20|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631661060000|2021-09-14 23:11:00|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661090000|2021-09-14 23:11:30|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661160000|2021-09-14 23:12:40|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1631661170000|2021-09-14 23:12:50|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631661250000|2021-09-14 23:14:10|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631661280000|2021-09-14 23:14:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631661310000|2021-09-14 23:15:10|554.74|551.94|554.74|551.94|554.74|551.94|554.74|551.94|0
1631661320000|2021-09-14 23:15:20|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1631661350000|2021-09-14 23:15:50|554.36|551.56|554.55|551.75|554.55|551.75|554.36|551.56|0
1631661360000|2021-09-14 23:16:00|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661470000|2021-09-14 23:17:50|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661480000|2021-09-14 23:18:00|554.36|551.56|554.17|551.37|554.36|551.56|554.17|551.37|0
1631661490000|2021-09-14 23:18:10|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661560000|2021-09-14 23:19:20|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661620000|2021-09-14 23:20:20|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1631661640000|2021-09-14 23:20:40|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661660000|2021-09-14 23:21:00|554.07|551.27|553.98|551.18|554.07|551.27|553.98|551.18|0
1631661670000|2021-09-14 23:21:10|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661680000|2021-09-14 23:21:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661720000|2021-09-14 23:22:00|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1631661730000|2021-09-14 23:22:10|554.36|551.56|554.17|551.37|554.36|551.56|554.17|551.37|0
1631661800000|2021-09-14 23:23:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661890000|2021-09-14 23:24:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631661910000|2021-09-14 23:25:10|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1631661930000|2021-09-14 23:25:30|554.45|551.65|554.54|551.74|554.54|551.74|554.45|551.65|0
1631661950000|2021-09-14 23:25:50|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631661960000|2021-09-14 23:26:00|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662030000|2021-09-14 23:27:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631662050000|2021-09-14 23:27:30|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662060000|2021-09-14 23:27:40|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631662070000|2021-09-14 23:27:50|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631662160000|2021-09-14 23:29:20|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662200000|2021-09-14 23:30:00|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1631662210000|2021-09-14 23:30:10|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662240000|2021-09-14 23:30:40|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631662280000|2021-09-14 23:31:20|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1631662320000|2021-09-14 23:32:00|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631662370000|2021-09-14 23:32:50|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1631662400000|2021-09-14 23:33:20|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1631662430000|2021-09-14 23:33:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662450000|2021-09-14 23:34:10|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1631662470000|2021-09-14 23:34:30|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1631662500000|2021-09-14 23:35:00|554.73|551.93|554.92|552.12|554.92|552.12|554.73|551.93|0
1631662520000|2021-09-14 23:35:20|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1631662530000|2021-09-14 23:35:30|555.29|552.49|555.29|552.49|555.29|552.49|555.29|552.49|0
1631662540000|2021-09-14 23:35:40|555.48|552.68|555.67|552.87|555.67|552.87|555.48|552.68|0
1631662550000|2021-09-14 23:35:50|555.48|552.68|555.67|552.87|555.67|552.87|555.48|552.68|0
1631662560000|2021-09-14 23:36:00|555.86|553.06|555.67|552.87|555.86|553.06|555.67|552.87|0
1631662570000|2021-09-14 23:36:10|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1631662580000|2021-09-14 23:36:20|556.04|553.24|555.95|553.15|556.04|553.24|555.95|553.15|0
1631662590000|2021-09-14 23:36:30|556.04|553.24|556.23|553.43|556.23|553.43|556.04|553.24|0
1631662610000|2021-09-14 23:36:50|556.42|553.62|556.61|553.81|556.61|553.81|556.42|553.62|0
1631662620000|2021-09-14 23:37:00|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1631662640000|2021-09-14 23:37:20|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631662650000|2021-09-14 23:37:30|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631662660000|2021-09-14 23:37:40|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631662680000|2021-09-14 23:38:00|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631662690000|2021-09-14 23:38:10|556.23|553.43|556.23|553.43|556.23|553.43|556.04|553.24|0
1631662720000|2021-09-14 23:38:40|556.04|553.24|556.04|553.24|556.13|553.33|556.04|553.24|0
1631662730000|2021-09-14 23:38:50|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631662740000|2021-09-14 23:39:00|556.42|553.62|556.23|553.43|556.42|553.62|556.23|553.43|0
1631662770000|2021-09-14 23:39:30|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1631662820000|2021-09-14 23:40:20|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631662840000|2021-09-14 23:40:40|556.42|553.62|556.51|553.71|556.51|553.71|556.42|553.62|0
1631662850000|2021-09-14 23:40:50|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1631662880000|2021-09-14 23:41:20|556.51|553.71|556.42|553.62|556.51|553.71|556.42|553.62|0
1631662900000|2021-09-14 23:41:40|556.51|553.71|556.42|553.62|556.51|553.71|556.42|553.62|0
1631662930000|2021-09-14 23:42:10|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631662940000|2021-09-14 23:42:20|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631662950000|2021-09-14 23:42:30|556.23|553.43|556.23|553.43|556.23|553.43|556.13|553.33|0
1631662960000|2021-09-14 23:42:40|556.04|553.24|556.04|553.24|556.13|553.33|556.04|553.24|0
1631662970000|2021-09-14 23:42:50|556.23|553.43|556.04|553.24|556.23|553.43|556.04|553.24|0
1631662980000|2021-09-14 23:43:00|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1631663000000|2021-09-14 23:43:20|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1631663030000|2021-09-14 23:43:50|556.23|553.43|556.23|553.43|556.42|553.62|556.23|553.43|0
1631663040000|2021-09-14 23:44:00|556.32|553.52|556.23|553.43|556.42|553.62|556.23|553.43|0
1631663080000|2021-09-14 23:44:40|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631663090000|2021-09-14 23:44:50|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1631663100000|2021-09-14 23:45:00|556.23|553.43|556.04|553.24|556.23|553.43|556.04|553.24|0
1631663110000|2021-09-14 23:45:10|556.23|553.43|556.04|553.24|556.23|553.43|556.04|553.24|0
1631663120000|2021-09-14 23:45:20|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663130000|2021-09-14 23:45:30|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631663140000|2021-09-14 23:45:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1631663150000|2021-09-14 23:45:50|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663160000|2021-09-14 23:46:00|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631663170000|2021-09-14 23:46:10|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663180000|2021-09-14 23:46:20|555.94|553.14|556.04|553.24|556.04|553.24|555.94|553.14|0
1631663190000|2021-09-14 23:46:30|555.94|553.14|556.04|553.24|556.04|553.24|555.94|553.14|0
1631663200000|2021-09-14 23:46:40|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1631663210000|2021-09-14 23:46:50|555.94|553.14|555.47|552.67|555.94|553.14|555.47|552.67|0
1631663220000|2021-09-14 23:47:00|555.57|552.77|555.66|552.86|555.66|552.86|555.47|552.67|0
1631663230000|2021-09-14 23:47:10|555.57|552.77|555.66|552.86|555.66|552.86|555.47|552.67|0
1631663240000|2021-09-14 23:47:20|555.56|552.76|555.66|552.86|555.66|552.86|555.56|552.76|0
1631663250000|2021-09-14 23:47:30|555.56|552.76|555.47|552.67|555.56|552.76|555.47|552.67|0
1631663260000|2021-09-14 23:47:40|555.29|552.49|555.47|552.67|555.47|552.67|555.29|552.49|0
1631663290000|2021-09-14 23:48:10|555.56|552.76|555.85|553.05|555.85|553.05|555.56|552.76|0
1631663300000|2021-09-14 23:48:20|555.75|552.95|555.75|552.95|555.75|552.95|555.66|552.86|0
1631663310000|2021-09-14 23:48:30|555.66|552.86|555.47|552.67|555.66|552.86|555.47|552.67|0
1631663320000|2021-09-14 23:48:40|555.66|552.86|555.56|552.76|555.66|552.86|555.56|552.76|0
1631663330000|2021-09-14 23:48:50|555.66|552.86|555.47|552.67|555.66|552.86|555.47|552.67|0
1631663340000|2021-09-14 23:49:00|555.56|552.76|555.66|552.86|555.66|552.86|555.56|552.76|0
1631663360000|2021-09-14 23:49:20|555.85|553.05|555.75|552.95|555.85|553.05|555.75|552.95|0
1631663370000|2021-09-14 23:49:30|555.66|552.86|555.85|553.05|555.85|553.05|555.66|552.86|0
1631663380000|2021-09-14 23:49:40|555.75|552.95|555.66|552.86|555.85|553.05|555.66|552.86|0
1631663390000|2021-09-14 23:49:50|555.85|553.05|555.66|552.86|555.85|553.05|555.66|552.86|0
1631663410000|2021-09-14 23:50:10|555.75|552.95|555.66|552.86|555.85|553.05|555.66|552.86|0
1631663420000|2021-09-14 23:50:20|555.75|552.95|555.75|552.95|555.75|552.95|555.75|552.95|0
1631663430000|2021-09-14 23:50:30|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1631663440000|2021-09-14 23:50:40|555.75|552.95|555.85|553.05|555.85|553.05|555.66|552.86|0
1631663450000|2021-09-14 23:50:50|555.66|552.86|555.66|552.86|555.85|553.05|555.66|552.86|0
1631663460000|2021-09-14 23:51:00|555.85|553.05|555.75|552.95|555.85|553.05|555.66|552.86|0
1631663470000|2021-09-14 23:51:10|555.66|552.86|555.75|552.95|555.75|552.95|555.66|552.86|0
1631663480000|2021-09-14 23:51:20|555.66|552.86|555.85|553.05|555.85|553.05|555.66|552.86|0
1631663500000|2021-09-14 23:51:40|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1631663520000|2021-09-14 23:52:00|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631663530000|2021-09-14 23:52:10|556.23|553.43|556.04|553.24|556.23|553.43|556.04|553.24|0
1631663540000|2021-09-14 23:52:20|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663550000|2021-09-14 23:52:30|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1631663560000|2021-09-14 23:52:40|555.75|552.95|555.85|553.05|555.85|553.05|555.75|552.95|0
1631663570000|2021-09-14 23:52:50|555.66|552.86|555.85|553.05|555.85|553.05|555.66|552.86|0
1631663620000|2021-09-14 23:53:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1631663630000|2021-09-14 23:53:50|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663650000|2021-09-14 23:54:10|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1631663660000|2021-09-14 23:54:20|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1631663670000|2021-09-14 23:54:30|555.94|553.14|555.85|553.05|555.94|553.14|555.85|553.05|0
1631663680000|2021-09-14 23:54:40|555.94|553.14|556.04|553.24|556.04|553.24|555.94|553.14|0
1631663690000|2021-09-14 23:54:50|555.85|553.05|555.94|553.14|555.94|553.14|555.85|553.05|0
1631663700000|2021-09-14 23:55:00|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1631663710000|2021-09-14 23:55:10|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1631663720000|2021-09-14 23:55:20|555.94|553.14|555.94|553.14|556.04|553.24|555.94|553.14|0
1631663730000|2021-09-14 23:55:30|555.85|553.05|555.94|553.14|556.04|553.24|555.85|553.05|0
1631663740000|2021-09-14 23:55:40|555.85|553.05|555.94|553.14|555.94|553.14|555.85|553.05|0
1631663750000|2021-09-14 23:55:50|556.04|553.24|555.85|553.05|556.04|553.24|555.85|553.05|0
1631663760000|2021-09-14 23:56:00|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1631663790000|2021-09-14 23:56:30|555.85|553.05|555.94|553.14|555.94|553.14|555.85|553.05|0
1631663800000|2021-09-14 23:56:40|556.04|553.24|555.85|553.05|556.04|553.24|555.85|553.05|0
1631663810000|2021-09-14 23:56:50|556.04|553.24|555.85|553.05|556.04|553.24|555.85|553.05|0
1631663830000|2021-09-14 23:57:10|555.94|553.14|556.04|553.24|556.04|553.24|555.85|553.05|0
1631663840000|2021-09-14 23:57:20|555.85|553.05|555.94|553.14|555.94|553.14|555.85|553.05|0
1631663850000|2021-09-14 23:57:30|555.85|553.05|555.94|553.14|556.04|553.24|555.85|553.05|0
1631663860000|2021-09-14 23:57:40|556.03|553.23|556.03|553.23|556.03|553.23|555.94|553.14|0
1631663870000|2021-09-14 23:57:50|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1631663880000|2021-09-14 23:58:00|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1631663920000|2021-09-14 23:58:40|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1631663940000|2021-09-14 23:59:00|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1631663960000|2021-09-14 23:59:20|556.79|553.99|556.6|553.8|556.79|553.99|556.6|553.8|0
1631663970000|2021-09-14 23:59:30|556.79|553.99|556.6|553.8|556.79|553.99|556.6|553.8|0
1631663980000|2021-09-14 23:59:40|556.79|553.99|556.79|553.99|556.79|553.99|556.6|553.8|0
1631664000000|2021-09-15 00:00:00|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1631664010000|2021-09-15 00:00:10|556.79|553.99|557.16|554.36|557.35|554.55|556.79|553.99|0
1631664020000|2021-09-15 00:00:20|556.98|554.18|556.6|553.8|556.98|554.18|556.6|553.8|0
1631664040000|2021-09-15 00:00:40|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1631664050000|2021-09-15 00:00:50|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1631664060000|2021-09-15 00:01:00|557.16|554.36|557.35|554.55|557.35|554.55|556.98|554.18|0
1631664070000|2021-09-15 00:01:10|557.54|554.74|557.54|554.74|557.73|554.93|557.54|554.74|0
1631664080000|2021-09-15 00:01:20|557.92|555.12|558.11|555.31|558.11|555.31|557.92|555.12|0
1631664090000|2021-09-15 00:01:30|557.92|555.12|557.73|554.93|557.92|555.12|557.73|554.93|0
1631664100000|2021-09-15 00:01:40|557.92|555.12|557.54|554.74|557.92|555.12|557.54|554.74|0
1631664110000|2021-09-15 00:01:50|557.73|554.93|557.73|554.93|557.73|554.93|557.73|554.93|0
1631664120000|2021-09-15 00:02:00|557.54|554.74|557.54|554.74|557.73|554.93|557.54|554.74|0
1631664140000|2021-09-15 00:02:20|557.35|554.55|557.54|554.74|557.54|554.74|557.35|554.55|0
1631664150000|2021-09-15 00:02:30|557.35|554.55|557.54|554.74|557.54|554.74|557.35|554.55|0
1631664160000|2021-09-15 00:02:40|557.35|554.55|557.16|554.36|557.35|554.55|557.16|554.36|0
1631664170000|2021-09-15 00:02:50|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1631664180000|2021-09-15 00:03:00|557.16|554.36|557.16|554.36|557.35|554.55|557.16|554.36|0
1631664190000|2021-09-15 00:03:10|557.35|554.55|557.16|554.36|557.35|554.55|557.16|554.36|0
1631664210000|2021-09-15 00:03:30|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1631664220000|2021-09-15 00:03:40|556.79|553.99|556.6|553.8|556.79|553.99|556.6|553.8|0
1631664230000|2021-09-15 00:03:50|556.79|553.99|556.6|553.8|556.79|553.99|556.6|553.8|0
1631664240000|2021-09-15 00:04:00|556.41|553.61|556.6|553.8|556.6|553.8|556.41|553.61|0
1631664250000|2021-09-15 00:04:10|556.41|553.61|556.6|553.8|556.6|553.8|556.41|553.61|0
1631664260000|2021-09-15 00:04:20|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1631664280000|2021-09-15 00:04:40|556.6|553.8|556.6|553.8|556.6|553.8|556.6|553.8|0
1631664290000|2021-09-15 00:04:50|556.41|553.61|556.6|553.8|556.6|553.8|556.41|553.61|0
1631664300000|2021-09-15 00:05:00|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1631664310000|2021-09-15 00:05:10|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1631664320000|2021-09-15 00:05:20|556.41|553.61|556.6|553.8|556.6|553.8|556.41|553.61|0
1631664330000|2021-09-15 00:05:30|556.79|553.99|557.16|554.36|557.16|554.36|556.79|553.99|0
1631664340000|2021-09-15 00:05:40|557.35|554.55|557.35|554.55|557.54|554.74|557.35|554.55|0
1631664350000|2021-09-15 00:05:50|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1631664360000|2021-09-15 00:06:00|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1631664370000|2021-09-15 00:06:10|557.54|554.74|557.35|554.55|557.54|554.74|557.35|554.55|0
1631664380000|2021-09-15 00:06:20|557.54|554.74|557.35|554.55|557.54|554.74|557.35|554.55|0
1631664390000|2021-09-15 00:06:30|557.54|554.74|557.16|554.36|557.54|554.74|557.16|554.36|0
1631664400000|2021-09-15 00:06:40|556.97|554.17|556.97|554.17|557.16|554.36|556.97|554.17|0
1631664410000|2021-09-15 00:06:50|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1631664420000|2021-09-15 00:07:00|556.97|554.17|557.16|554.36|557.16|554.36|556.97|554.17|0
1631664450000|2021-09-15 00:07:30|556.97|554.17|557.16|554.36|557.16|554.36|556.97|554.17|0
1631664460000|2021-09-15 00:07:40|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1631664470000|2021-09-15 00:07:50|557.16|554.36|557.54|554.74|557.54|554.74|557.16|554.36|0
1631664480000|2021-09-15 00:08:00|556.78|553.98|556.97|554.17|556.97|554.17|556.78|553.98|0
1631664510000|2021-09-15 00:08:30|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1631664520000|2021-09-15 00:08:40|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1631664530000|2021-09-15 00:08:50|557.16|554.36|556.97|554.17|557.16|554.36|556.97|554.17|0
1631664540000|2021-09-15 00:09:00|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1631664550000|2021-09-15 00:09:10|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1631664570000|2021-09-15 00:09:30|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1631664580000|2021-09-15 00:09:40|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1631664610000|2021-09-15 00:10:10|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1631664620000|2021-09-15 00:10:20|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1631664640000|2021-09-15 00:10:40|557.16|554.36|557.54|554.74|557.54|554.74|557.16|554.36|0
1631664650000|2021-09-15 00:10:50|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1631664670000|2021-09-15 00:11:10|557.54|554.74|557.54|554.74|557.54|554.74|557.54|554.74|0
1631664690000|2021-09-15 00:11:30|557.73|554.93|557.91|555.11|557.91|555.11|557.73|554.93|0
1631664700000|2021-09-15 00:11:40|557.73|554.93|557.73|554.93|557.73|554.93|557.73|554.93|0
1631664710000|2021-09-15 00:11:50|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1631664720000|2021-09-15 00:12:00|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631664740000|2021-09-15 00:12:20|558.1|555.3|558.1|555.3|558.1|555.3|558|555.2|0
1631664750000|2021-09-15 00:12:30|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631664770000|2021-09-15 00:12:50|557.72|554.92|557.72|554.92|557.82|555.02|557.72|554.92|0
1631664780000|2021-09-15 00:13:00|557.91|555.11|557.81|555.01|557.91|555.11|557.81|555.01|0
1631664790000|2021-09-15 00:13:10|557.72|554.92|557.91|555.11|557.91|555.11|557.72|554.92|0
1631664800000|2021-09-15 00:13:20|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1631664840000|2021-09-15 00:14:00|558.29|555.49|558.1|555.3|558.29|555.49|558.1|555.3|0
1631664850000|2021-09-15 00:14:10|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631664880000|2021-09-15 00:14:40|557.72|554.92|557.72|554.92|557.72|554.92|557.54|554.74|0
1631664900000|2021-09-15 00:15:00|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631664910000|2021-09-15 00:15:10|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1631664920000|2021-09-15 00:15:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631664930000|2021-09-15 00:15:30|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1631664940000|2021-09-15 00:15:40|558.29|555.49|557.91|555.11|558.48|555.68|557.91|555.11|0
1631664950000|2021-09-15 00:15:50|557.72|554.92|557.91|555.11|557.91|555.11|557.72|554.92|0
1631664960000|2021-09-15 00:16:00|558.1|555.3|559.04|556.24|559.04|556.24|558.1|555.3|0
1631664970000|2021-09-15 00:16:10|559.23|556.43|559.04|556.24|559.23|556.43|559.04|556.24|0
1631664990000|2021-09-15 00:16:30|558.86|556.06|559.04|556.24|559.04|556.24|558.86|556.06|0
1631665000000|2021-09-15 00:16:40|558.85|556.05|559.04|556.24|559.04|556.24|558.85|556.05|0
1631665010000|2021-09-15 00:16:50|558.85|556.05|558.67|555.87|558.85|556.05|558.67|555.87|0
1631665020000|2021-09-15 00:17:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1631665040000|2021-09-15 00:17:20|559.23|556.43|559.04|556.24|559.23|556.43|559.04|556.24|0
1631665050000|2021-09-15 00:17:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665060000|2021-09-15 00:17:40|558.67|555.87|558.67|555.87|558.67|555.87|558.67|555.87|0
1631665070000|2021-09-15 00:17:50|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665100000|2021-09-15 00:18:20|559.04|556.24|558.85|556.05|559.04|556.24|558.85|556.05|0
1631665110000|2021-09-15 00:18:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1631665120000|2021-09-15 00:18:40|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665130000|2021-09-15 00:18:50|558.76|555.96|558.67|555.87|558.76|555.96|558.67|555.87|0
1631665140000|2021-09-15 00:19:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665180000|2021-09-15 00:19:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1631665190000|2021-09-15 00:19:50|558.48|555.68|558.66|555.86|558.66|555.86|558.48|555.68|0
1631665200000|2021-09-15 00:20:00|558.48|555.68|558.48|555.68|558.48|555.68|558.48|555.68|0
1631665210000|2021-09-15 00:20:10|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1631665220000|2021-09-15 00:20:20|558.48|555.68|558.29|555.49|558.48|555.68|558.29|555.49|0
1631665240000|2021-09-15 00:20:40|558.48|555.68|558.29|555.49|558.48|555.68|558.29|555.49|0
1631665250000|2021-09-15 00:20:50|558.48|555.68|558.29|555.49|558.48|555.68|558.29|555.49|0
1631665260000|2021-09-15 00:21:00|558.38|555.58|558.29|555.49|558.48|555.68|558.29|555.49|0
1631665270000|2021-09-15 00:21:10|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1631665280000|2021-09-15 00:21:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665290000|2021-09-15 00:21:30|557.72|554.92|557.53|554.73|557.91|555.11|557.53|554.73|0
1631665300000|2021-09-15 00:21:40|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1631665310000|2021-09-15 00:21:50|557.53|554.73|557.72|554.92|557.72|554.92|557.53|554.73|0
1631665330000|2021-09-15 00:22:10|557.91|555.11|557.72|554.92|557.91|555.11|557.72|554.92|0
1631665350000|2021-09-15 00:22:30|557.91|555.11|558.47|555.67|558.47|555.67|557.91|555.11|0
1631665360000|2021-09-15 00:22:40|558.66|555.86|558.47|555.67|558.66|555.86|558.47|555.67|0
1631665370000|2021-09-15 00:22:50|558.29|555.49|558.29|555.49|558.29|555.49|558.29|555.49|0
1631665380000|2021-09-15 00:23:00|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1631665390000|2021-09-15 00:23:10|558.29|555.49|557.91|555.11|558.29|555.49|557.91|555.11|0
1631665400000|2021-09-15 00:23:20|558.1|555.3|557.72|554.92|558.1|555.3|557.72|554.92|0
1631665410000|2021-09-15 00:23:30|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665450000|2021-09-15 00:24:10|557.72|554.92|557.53|554.73|557.72|554.92|557.53|554.73|0
1631665470000|2021-09-15 00:24:30|557.34|554.54|557.53|554.73|557.53|554.73|557.34|554.54|0
1631665490000|2021-09-15 00:24:50|557.34|554.54|557.53|554.73|557.53|554.73|557.34|554.54|0
1631665500000|2021-09-15 00:25:00|557.62|554.82|557.72|554.92|557.72|554.92|557.62|554.82|0
1631665510000|2021-09-15 00:25:10|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665520000|2021-09-15 00:25:20|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1631665530000|2021-09-15 00:25:30|557.81|555.01|557.72|554.92|557.91|555.11|557.72|554.92|0
1631665540000|2021-09-15 00:25:40|557.81|555.01|557.72|554.92|557.91|555.11|557.72|554.92|0
1631665570000|2021-09-15 00:26:10|557.91|555.11|558.1|555.3|558.1|555.3|557.91|555.11|0
1631665580000|2021-09-15 00:26:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665610000|2021-09-15 00:26:50|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1631665620000|2021-09-15 00:27:00|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665630000|2021-09-15 00:27:10|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1631665640000|2021-09-15 00:27:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1631665670000|2021-09-15 00:27:50|557.72|554.92|558.1|555.3|558.1|555.3|557.72|554.92|0
1631665680000|2021-09-15 00:28:00|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1631665730000|2021-09-15 00:28:50|557.91|555.11|558.09|555.29|558.09|555.29|557.91|555.11|0
1631665740000|2021-09-15 00:29:00|557.91|555.11|558.28|555.48|558.28|555.48|557.91|555.11|0
1631665760000|2021-09-15 00:29:20|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1631665780000|2021-09-15 00:29:40|558.66|555.86|558.47|555.67|558.66|555.86|558.47|555.67|0
1631665800000|2021-09-15 00:30:00|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1631665820000|2021-09-15 00:30:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665860000|2021-09-15 00:31:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1631665870000|2021-09-15 00:31:10|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1631665890000|2021-09-15 00:31:30|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1631665900000|2021-09-15 00:31:40|558.47|555.67|558.47|555.67|558.47|555.67|558.47|555.67|0
1631665960000|2021-09-15 00:32:40|558.28|555.48|558.28|555.48|558.28|555.48|558.28|555.48|0
1631665980000|2021-09-15 00:33:00|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1631666020000|2021-09-15 00:33:40|558.28|555.48|558.09|555.29|558.28|555.48|558.09|555.29|0
1631666030000|2021-09-15 00:33:50|558.28|555.48|558.09|555.29|558.28|555.48|558.09|555.29|0
1631666040000|2021-09-15 00:34:00|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1631666060000|2021-09-15 00:34:20|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1631666070000|2021-09-15 00:34:30|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1631666090000|2021-09-15 00:34:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1631666100000|2021-09-15 00:35:00|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1631666110000|2021-09-15 00:35:10|557.71|554.91|557.34|554.54|557.71|554.91|557.34|554.54|0
1631666120000|2021-09-15 00:35:20|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1631666140000|2021-09-15 00:35:40|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1631666170000|2021-09-15 00:36:10|557.53|554.73|557.53|554.73|557.53|554.73|557.53|554.73|0
1631666180000|2021-09-15 00:36:20|557.34|554.54|557.53|554.73|557.53|554.73|557.34|554.54|0
1631666190000|2021-09-15 00:36:30|557.34|554.54|557.34|554.54|557.34|554.54|557.34|554.54|0
1631666210000|2021-09-15 00:36:50|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1631666220000|2021-09-15 00:37:00|556.77|553.97|556.58|553.78|556.77|553.97|556.58|553.78|0
1631666230000|2021-09-15 00:37:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666240000|2021-09-15 00:37:20|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1631666250000|2021-09-15 00:37:30|557.15|554.35|557.34|554.54|557.34|554.54|557.15|554.35|0
1631666260000|2021-09-15 00:37:40|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1631666280000|2021-09-15 00:38:00|557.34|554.54|557.15|554.35|557.34|554.54|557.15|554.35|0
1631666290000|2021-09-15 00:38:10|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1631666300000|2021-09-15 00:38:20|557.15|554.35|557.34|554.54|557.34|554.54|557.15|554.35|0
1631666310000|2021-09-15 00:38:30|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1631666360000|2021-09-15 00:39:20|557.34|554.54|557.34|554.54|557.34|554.54|557.34|554.54|0
1631666370000|2021-09-15 00:39:30|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1631666380000|2021-09-15 00:39:40|557.34|554.54|557.34|554.54|557.52|554.72|557.34|554.54|0
1631666390000|2021-09-15 00:39:50|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1631666410000|2021-09-15 00:40:10|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1631666430000|2021-09-15 00:40:30|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1631666440000|2021-09-15 00:40:40|557.71|554.91|557.9|555.1|557.9|555.1|557.71|554.91|0
1631666460000|2021-09-15 00:41:00|557.71|554.91|557.52|554.72|557.71|554.91|557.52|554.72|0
1631666480000|2021-09-15 00:41:20|557.33|554.53|557.15|554.35|557.33|554.53|557.15|554.35|0
1631666490000|2021-09-15 00:41:30|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1631666500000|2021-09-15 00:41:40|557.15|554.35|557.33|554.53|557.33|554.53|557.15|554.35|0
1631666510000|2021-09-15 00:41:50|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1631666520000|2021-09-15 00:42:00|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1631666530000|2021-09-15 00:42:10|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1631666540000|2021-09-15 00:42:20|557.33|554.53|557.15|554.35|557.33|554.53|557.15|554.35|0
1631666550000|2021-09-15 00:42:30|556.96|554.16|557.05|554.25|557.05|554.25|556.96|554.16|0
1631666560000|2021-09-15 00:42:40|556.96|554.16|557.15|554.35|557.15|554.35|556.96|554.16|0
1631666580000|2021-09-15 00:43:00|556.96|554.16|557.15|554.35|557.15|554.35|556.96|554.16|0
1631666610000|2021-09-15 00:43:30|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631666620000|2021-09-15 00:43:40|556.96|554.16|556.96|554.16|557.14|554.34|556.96|554.16|0
1631666630000|2021-09-15 00:43:50|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631666640000|2021-09-15 00:44:00|556.39|553.59|556.2|553.4|556.39|553.59|556.2|553.4|0
1631666650000|2021-09-15 00:44:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666660000|2021-09-15 00:44:20|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631666670000|2021-09-15 00:44:30|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666680000|2021-09-15 00:44:40|556.2|553.4|556.39|553.59|556.39|553.59|556.2|553.4|0
1631666700000|2021-09-15 00:45:00|556.2|553.4|556.39|553.59|556.39|553.59|556.2|553.4|0
1631666710000|2021-09-15 00:45:10|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631666740000|2021-09-15 00:45:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666760000|2021-09-15 00:46:00|556.58|553.78|556.58|553.78|556.77|553.97|556.58|553.78|0
1631666770000|2021-09-15 00:46:10|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1631666780000|2021-09-15 00:46:20|556.96|554.16|556.77|553.97|556.96|554.16|556.77|553.97|0
1631666800000|2021-09-15 00:46:40|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631666810000|2021-09-15 00:46:50|556.77|553.97|556.58|553.78|556.77|553.97|556.58|553.78|0
1631666820000|2021-09-15 00:47:00|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666840000|2021-09-15 00:47:20|556.48|553.68|556.58|553.78|556.58|553.78|556.48|553.68|0
1631666860000|2021-09-15 00:47:40|556.77|553.97|556.58|553.78|556.77|553.97|556.58|553.78|0
1631666880000|2021-09-15 00:48:00|556.39|553.59|556.39|553.59|556.48|553.68|556.39|553.59|0
1631666890000|2021-09-15 00:48:10|556.2|553.4|556.2|553.4|556.2|553.4|556.2|553.4|0
1631666910000|2021-09-15 00:48:30|556.39|553.59|556.58|553.78|556.58|553.78|556.39|553.59|0
1631666920000|2021-09-15 00:48:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1631666940000|2021-09-15 00:49:00|556.2|553.4|556.39|553.59|556.39|553.59|556.2|553.4|0
1631666950000|2021-09-15 00:49:10|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631666980000|2021-09-15 00:49:40|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1631666990000|2021-09-15 00:49:50|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631667010000|2021-09-15 00:50:10|556.77|553.97|556.58|553.78|556.77|553.97|556.58|553.78|0
1631667020000|2021-09-15 00:50:20|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667030000|2021-09-15 00:50:30|556.95|554.15|557.14|554.34|557.14|554.34|556.95|554.15|0
1631667040000|2021-09-15 00:50:40|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667050000|2021-09-15 00:50:50|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631667060000|2021-09-15 00:51:00|556.95|554.15|556.95|554.15|557.14|554.34|556.95|554.15|0
1631667070000|2021-09-15 00:51:10|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631667080000|2021-09-15 00:51:20|556.95|554.15|557.14|554.34|557.14|554.34|556.95|554.15|0
1631667110000|2021-09-15 00:51:50|557.33|554.53|557.33|554.53|557.33|554.53|557.33|554.53|0
1631667120000|2021-09-15 00:52:00|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631667150000|2021-09-15 00:52:30|556.95|554.15|556.76|553.96|556.95|554.15|556.76|553.96|0
1631667160000|2021-09-15 00:52:40|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1631667170000|2021-09-15 00:52:50|556.76|553.96|556.76|553.96|556.95|554.15|556.76|553.96|0
1631667180000|2021-09-15 00:53:00|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667230000|2021-09-15 00:53:50|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667280000|2021-09-15 00:54:40|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631667290000|2021-09-15 00:54:50|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667300000|2021-09-15 00:55:00|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631667350000|2021-09-15 00:55:50|556.2|553.4|556.2|553.4|556.2|553.4|556.2|553.4|0
1631667360000|2021-09-15 00:56:00|556.01|553.21|556.01|553.21|556.01|553.21|556.01|553.21|0
1631667380000|2021-09-15 00:56:20|555.82|553.02|555.44|552.64|555.82|553.02|555.44|552.64|0
1631667390000|2021-09-15 00:56:30|555.26|552.46|555.63|552.83|555.63|552.83|555.26|552.46|0
1631667400000|2021-09-15 00:56:40|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1631667410000|2021-09-15 00:56:50|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1631667420000|2021-09-15 00:57:00|555.44|552.64|555.25|552.45|555.44|552.64|555.25|552.45|0
1631667430000|2021-09-15 00:57:10|555.44|552.64|555.25|552.45|555.44|552.64|555.25|552.45|0
1631667450000|2021-09-15 00:57:30|555.07|552.27|555.07|552.27|555.07|552.27|555.07|552.27|0
1631667470000|2021-09-15 00:57:50|555.44|552.64|555.63|552.83|555.63|552.83|555.44|552.64|0
1631667480000|2021-09-15 00:58:00|555.44|552.64|555.25|552.45|555.44|552.64|555.25|552.45|0
1631667500000|2021-09-15 00:58:20|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1631667510000|2021-09-15 00:58:30|555.25|552.45|555.44|552.64|555.44|552.64|555.25|552.45|0
1631667540000|2021-09-15 00:59:00|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1631667550000|2021-09-15 00:59:10|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1631667570000|2021-09-15 00:59:30|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1631667590000|2021-09-15 00:59:50|555.82|553.02|555.63|552.83|555.82|553.02|555.63|552.83|0
1631667600000|2021-09-15 01:00:00|555.82|553.02|556.01|553.21|556.01|553.21|555.82|553.02|0
1631667610000|2021-09-15 01:00:10|555.82|553.02|555.63|552.83|555.82|553.02|555.63|552.83|0
1631667630000|2021-09-15 01:00:30|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1631667640000|2021-09-15 01:00:40|556.01|553.21|556.01|553.21|556.01|553.21|556.01|553.21|0
1631667650000|2021-09-15 01:00:50|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1631667660000|2021-09-15 01:01:00|556.01|553.21|556.01|553.21|556.01|553.21|556.01|553.21|0
1631667670000|2021-09-15 01:01:10|556.19|553.39|556.19|553.39|556.19|553.39|556.01|553.21|0
1631667680000|2021-09-15 01:01:20|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1631667690000|2021-09-15 01:01:30|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631667710000|2021-09-15 01:01:50|556.76|553.96|556.57|553.77|556.95|554.15|556.57|553.77|0
1631667720000|2021-09-15 01:02:00|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667740000|2021-09-15 01:02:20|557.14|554.34|557.33|554.53|557.33|554.53|557.14|554.34|0
1631667750000|2021-09-15 01:02:30|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631667760000|2021-09-15 01:02:40|556.95|554.15|556.76|553.96|556.95|554.15|556.76|553.96|0
1631667770000|2021-09-15 01:02:50|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667810000|2021-09-15 01:03:30|557.14|554.34|556.95|554.15|557.14|554.34|556.95|554.15|0
1631667820000|2021-09-15 01:03:40|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1631667830000|2021-09-15 01:03:50|556.95|554.15|557.14|554.34|557.14|554.34|556.95|554.15|0
1631667840000|2021-09-15 01:04:00|557.32|554.52|557.14|554.34|557.32|554.52|557.14|554.34|0
1631667850000|2021-09-15 01:04:10|557.32|554.52|557.51|554.71|557.51|554.71|557.32|554.52|0
1631667860000|2021-09-15 01:04:20|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1631667870000|2021-09-15 01:04:30|557.14|554.34|556.95|554.15|557.14|554.34|556.95|554.15|0
1631667900000|2021-09-15 01:05:00|557.14|554.34|556.95|554.15|557.14|554.34|556.95|554.15|0
1631667910000|2021-09-15 01:05:10|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667920000|2021-09-15 01:05:20|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667930000|2021-09-15 01:05:30|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667940000|2021-09-15 01:05:40|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667950000|2021-09-15 01:05:50|556.76|553.96|556.95|554.15|556.95|554.15|556.76|553.96|0
1631667960000|2021-09-15 01:06:00|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1631667970000|2021-09-15 01:06:10|556.95|554.15|556.76|553.96|556.95|554.15|556.76|553.96|0
1631667980000|2021-09-15 01:06:20|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1631667990000|2021-09-15 01:06:30|556.76|553.96|556.19|553.39|556.76|553.96|556.19|553.39|0
1631668010000|2021-09-15 01:06:50|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1631668030000|2021-09-15 01:07:10|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631668040000|2021-09-15 01:07:20|556.76|553.96|557.13|554.33|557.13|554.33|556.76|553.96|0
1631668060000|2021-09-15 01:07:40|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1631668070000|2021-09-15 01:07:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1631668090000|2021-09-15 01:08:10|557.32|554.52|557.7|554.9|557.7|554.9|557.32|554.52|0
1631668110000|2021-09-15 01:08:30|557.51|554.71|557.51|554.71|557.51|554.71|557.51|554.71|0
1631668130000|2021-09-15 01:08:50|557.32|554.52|557.13|554.33|557.32|554.52|557.13|554.33|0
1631668140000|2021-09-15 01:09:00|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1631668160000|2021-09-15 01:09:20|557.51|554.71|557.32|554.52|557.51|554.71|557.32|554.52|0
1631668190000|2021-09-15 01:09:50|557.13|554.33|557.32|554.52|557.32|554.52|557.13|554.33|0
1631668200000|2021-09-15 01:10:00|557.51|554.71|557.32|554.52|557.51|554.71|557.32|554.52|0
1631668210000|2021-09-15 01:10:10|557.51|554.71|557.32|554.52|557.51|554.71|557.32|554.52|0
1631668220000|2021-09-15 01:10:20|557.51|554.71|557.32|554.52|557.51|554.71|557.32|554.52|0
1631668270000|2021-09-15 01:11:10|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1631668290000|2021-09-15 01:11:30|556.94|554.14|556.94|554.14|556.94|554.14|556.94|554.14|0
1631668300000|2021-09-15 01:11:40|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1631668320000|2021-09-15 01:12:00|557.03|554.23|556.94|554.14|557.03|554.23|556.94|554.14|0
1631668360000|2021-09-15 01:12:40|557.13|554.33|557.32|554.52|557.32|554.52|557.13|554.33|0
1631668380000|2021-09-15 01:13:00|557.13|554.33|557.13|554.33|557.13|554.33|556.94|554.14|0
1631668390000|2021-09-15 01:13:10|556.75|553.95|556.75|553.95|556.94|554.14|556.75|553.95|0
1631668410000|2021-09-15 01:13:30|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631668430000|2021-09-15 01:13:50|556.38|553.58|556.57|553.77|556.57|553.77|556.38|553.58|0
1631668440000|2021-09-15 01:14:00|556.66|553.86|556.57|553.77|556.75|553.95|556.57|553.77|0
1631668450000|2021-09-15 01:14:10|556.75|553.95|556.57|553.77|556.75|553.95|556.57|553.77|0
1631668460000|2021-09-15 01:14:20|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1631668470000|2021-09-15 01:14:30|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1631668480000|2021-09-15 01:14:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1631668500000|2021-09-15 01:15:00|556.94|554.14|556.57|553.77|556.94|554.14|556.57|553.77|0
1631668510000|2021-09-15 01:15:10|556.38|553.58|556.57|553.77|556.75|553.95|556.38|553.58|0
1631668520000|2021-09-15 01:15:20|556.75|553.95|556.75|553.95|556.75|553.95|556.57|553.77|0
1631668530000|2021-09-15 01:15:30|556.94|554.14|557.13|554.33|557.13|554.33|556.94|554.14|0
1631668570000|2021-09-15 01:16:10|557.32|554.52|557.51|554.71|557.51|554.71|557.32|554.52|0
1631668580000|2021-09-15 01:16:20|557.32|554.52|557.13|554.33|557.32|554.52|557.13|554.33|0
1631668590000|2021-09-15 01:16:30|557.03|554.23|556.94|554.14|557.03|554.23|556.94|554.14|0
1631668600000|2021-09-15 01:16:40|556.75|553.95|556.56|553.76|556.75|553.95|556.56|553.76|0
1631668620000|2021-09-15 01:17:00|556.47|553.67|556.38|553.58|556.47|553.67|556.38|553.58|0
1631668630000|2021-09-15 01:17:10|556.56|553.76|556.56|553.76|556.56|553.76|556.38|553.58|0
1631668660000|2021-09-15 01:17:40|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1631668670000|2021-09-15 01:17:50|556.56|553.76|556.38|553.58|556.56|553.76|556.38|553.58|0
1631668680000|2021-09-15 01:18:00|556.56|553.76|556.38|553.58|556.56|553.76|556.38|553.58|0
1631668690000|2021-09-15 01:18:10|556.19|553.39|556.38|553.58|556.38|553.58|556|553.2|0
1631668710000|2021-09-15 01:18:30|556.56|553.76|556.56|553.76|556.75|553.95|556.56|553.76|0
1631668720000|2021-09-15 01:18:40|556.38|553.58|556.38|553.58|556.56|553.76|556.38|553.58|0
1631668740000|2021-09-15 01:19:00|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1631668750000|2021-09-15 01:19:10|556.38|553.58|556.37|553.57|556.38|553.58|556.37|553.57|0
1631668760000|2021-09-15 01:19:20|556.56|553.76|556.75|553.95|556.75|553.95|556.56|553.76|0
1631668770000|2021-09-15 01:19:30|556.56|553.76|556.75|553.95|556.75|553.95|556.56|553.76|0
1631668780000|2021-09-15 01:19:40|556.94|554.14|556.94|554.14|556.94|554.14|556.75|553.95|0
1631668800000|2021-09-15 01:20:00|557.13|554.33|557.13|554.33|557.32|554.52|557.13|554.33|0
1631668810000|2021-09-15 01:20:10|556.94|554.14|556.94|554.14|557.13|554.33|556.94|554.14|0
1631668820000|2021-09-15 01:20:20|557.13|554.33|556.94|554.14|557.13|554.33|556.94|554.14|0
1631668830000|2021-09-15 01:20:30|557.13|554.33|557.32|554.52|557.32|554.52|557.13|554.33|0
1631668840000|2021-09-15 01:20:40|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1631668860000|2021-09-15 01:21:00|556.94|554.14|557.13|554.33|557.13|554.33|556.94|554.14|0
1631668870000|2021-09-15 01:21:10|556.94|554.14|556.94|554.14|557.13|554.33|556.94|554.14|0
1631668890000|2021-09-15 01:21:30|556.75|553.95|556.56|553.76|556.75|553.95|556.56|553.76|0
1631668900000|2021-09-15 01:21:40|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1631668910000|2021-09-15 01:21:50|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1631668920000|2021-09-15 01:22:00|556.37|553.57|556.75|553.95|556.75|553.95|556.37|553.57|0
1631668930000|2021-09-15 01:22:10|556.65|553.85|556.56|553.76|556.65|553.85|556.56|553.76|0
1631668950000|2021-09-15 01:22:30|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1631668960000|2021-09-15 01:22:40|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1631668970000|2021-09-15 01:22:50|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1631668990000|2021-09-15 01:23:10|556.94|554.14|556.75|553.95|556.94|554.14|556.75|553.95|0
1631669010000|2021-09-15 01:23:30|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1631669020000|2021-09-15 01:23:40|556.37|553.57|556.56|553.76|556.56|553.76|556.37|553.57|0
1631669030000|2021-09-15 01:23:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1631669040000|2021-09-15 01:24:00|556|553.2|556|553.2|556|553.2|555.81|553.01|0
1631669050000|2021-09-15 01:24:10|555.81|553.01|556|553.2|556|553.2|555.81|553.01|0
1631669070000|2021-09-15 01:24:30|555.81|553.01|555.81|553.01|556|553.2|555.81|553.01|0
1631669090000|2021-09-15 01:24:50|555.62|552.82|555.43|552.63|555.62|552.82|555.43|552.63|0
1631669100000|2021-09-15 01:25:00|555.24|552.44|555.43|552.63|555.43|552.63|555.24|552.44|0
1631669110000|2021-09-15 01:25:10|555.62|552.82|555.62|552.82|555.62|552.82|555.62|552.82|0
1631669130000|2021-09-15 01:25:30|555.81|553.01|555.62|552.82|555.81|553.01|555.62|552.82|0
1631669140000|2021-09-15 01:25:40|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1631669150000|2021-09-15 01:25:50|556|553.2|556.18|553.38|556.18|553.38|556|553.2|0
1631669170000|2021-09-15 01:26:10|556|553.2|556|553.2|556.18|553.38|556|553.2|0
1631669180000|2021-09-15 01:26:20|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1631669190000|2021-09-15 01:26:30|555.99|553.19|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669200000|2021-09-15 01:26:40|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1631669210000|2021-09-15 01:26:50|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669220000|2021-09-15 01:27:00|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669230000|2021-09-15 01:27:10|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669240000|2021-09-15 01:27:20|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1631669250000|2021-09-15 01:27:30|555.99|553.19|555.81|553.01|555.99|553.19|555.81|553.01|0
1631669270000|2021-09-15 01:27:50|555.99|553.19|555.81|553.01|555.99|553.19|555.81|553.01|0
1631669280000|2021-09-15 01:28:00|555.99|553.19|555.9|553.1|555.99|553.19|555.9|553.1|0
1631669290000|2021-09-15 01:28:10|555.81|553.01|555.81|553.01|555.99|553.19|555.81|553.01|0
1631669300000|2021-09-15 01:28:20|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1631669320000|2021-09-15 01:28:40|556.18|553.38|556.37|553.57|556.37|553.57|556.18|553.38|0
1631669330000|2021-09-15 01:28:50|555.99|553.19|556.08|553.28|556.08|553.28|555.99|553.19|0
1631669340000|2021-09-15 01:29:00|555.99|553.19|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669360000|2021-09-15 01:29:20|556.37|553.57|556.18|553.38|556.37|553.57|556.18|553.38|0
1631669380000|2021-09-15 01:29:40|555.99|553.19|556.37|553.57|556.37|553.57|555.99|553.19|0
1631669390000|2021-09-15 01:29:50|556.18|553.38|556.18|553.38|556.37|553.57|556.18|553.38|0
1631669400000|2021-09-15 01:30:00|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1631669410000|2021-09-15 01:30:10|556.18|553.38|556.37|553.57|556.37|553.57|555.99|553.19|0
1631669420000|2021-09-15 01:30:20|556.27|553.47|556.27|553.47|556.37|553.57|556.27|553.47|0
1631669430000|2021-09-15 01:30:30|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669440000|2021-09-15 01:30:40|556.18|553.38|555.62|552.82|556.18|553.38|555.62|552.82|0
1631669450000|2021-09-15 01:30:50|555.8|553|555.8|553|555.8|553|555.8|553|0
1631669460000|2021-09-15 01:31:00|555.99|553.19|556.37|553.57|556.37|553.57|555.99|553.19|0
1631669470000|2021-09-15 01:31:10|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1631669480000|2021-09-15 01:31:20|555.99|553.19|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669500000|2021-09-15 01:31:40|556.18|553.38|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669510000|2021-09-15 01:31:50|555.99|553.19|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669520000|2021-09-15 01:32:00|555.99|553.19|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669530000|2021-09-15 01:32:10|556.56|553.76|556.37|553.57|556.56|553.76|556.37|553.57|0
1631669540000|2021-09-15 01:32:20|556.56|553.76|556.75|553.95|556.75|553.95|556.37|553.57|0
1631669550000|2021-09-15 01:32:30|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1631669560000|2021-09-15 01:32:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1631669570000|2021-09-15 01:32:50|556.56|553.76|556.75|553.95|556.75|553.95|556.56|553.76|0
1631669580000|2021-09-15 01:33:00|556.93|554.13|556.75|553.95|556.93|554.13|556.75|553.95|0
1631669610000|2021-09-15 01:33:30|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1631669620000|2021-09-15 01:33:40|556.37|553.57|556.56|553.76|556.56|553.76|556.37|553.57|0
1631669640000|2021-09-15 01:34:00|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1631669660000|2021-09-15 01:34:20|556.56|553.76|556.75|553.95|556.75|553.95|556.56|553.76|0
1631669670000|2021-09-15 01:34:30|556.56|553.76|556.37|553.57|556.56|553.76|556.37|553.57|0
1631669680000|2021-09-15 01:34:40|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1631669690000|2021-09-15 01:34:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1631669700000|2021-09-15 01:35:00|556.18|553.38|556.37|553.57|556.37|553.57|556.18|553.38|0
1631669710000|2021-09-15 01:35:10|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669720000|2021-09-15 01:35:20|556.18|553.38|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669730000|2021-09-15 01:35:30|556.18|553.38|556.37|553.57|556.37|553.57|556.18|553.38|0
1631669740000|2021-09-15 01:35:40|556.18|553.38|555.99|553.19|556.37|553.57|555.99|553.19|0
1631669750000|2021-09-15 01:35:50|556.18|553.38|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669760000|2021-09-15 01:36:00|555.99|553.19|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669770000|2021-09-15 01:36:10|556.18|553.38|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669780000|2021-09-15 01:36:20|555.99|553.19|556.18|553.38|556.18|553.38|555.99|553.19|0
1631669800000|2021-09-15 01:36:40|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1631669810000|2021-09-15 01:36:50|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1631669820000|2021-09-15 01:37:00|555.99|553.19|555.99|553.19|556.18|553.38|555.99|553.19|0
1631669830000|2021-09-15 01:37:10|555.8|553|555.8|553|555.8|553|555.8|553|0
1631669840000|2021-09-15 01:37:20|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1631669850000|2021-09-15 01:37:30|555.8|553|555.8|553|555.8|553|555.8|553|0
1631669860000|2021-09-15 01:37:40|555.61|552.81|555.42|552.62|555.61|552.81|555.42|552.62|0
1631669870000|2021-09-15 01:37:50|555.24|552.44|555.05|552.25|555.24|552.44|555.05|552.25|0
1631669880000|2021-09-15 01:38:00|555.24|552.44|555.42|552.62|555.42|552.62|555.24|552.44|0
1631669890000|2021-09-15 01:38:10|555.24|552.44|555.05|552.25|555.42|552.62|555.05|552.25|0
1631669900000|2021-09-15 01:38:20|555.24|552.44|555.24|552.44|555.24|552.44|555.24|552.44|0
1631669910000|2021-09-15 01:38:30|555.42|552.62|555.24|552.44|555.42|552.62|555.24|552.44|0
1631669920000|2021-09-15 01:38:40|555.42|552.62|555.42|552.62|555.42|552.62|555.24|552.44|0
1631669930000|2021-09-15 01:38:50|555.24|552.44|555.24|552.44|555.24|552.44|555.24|552.44|0
1631669940000|2021-09-15 01:39:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1631669950000|2021-09-15 01:39:10|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1631669960000|2021-09-15 01:39:20|555.8|553|555.8|553|555.99|553.19|555.8|553|0
1631669970000|2021-09-15 01:39:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1631669980000|2021-09-15 01:39:40|555.8|553|555.8|553|555.8|553|555.8|553|0
1631669990000|2021-09-15 01:39:50|555.89|553.09|555.8|553|555.89|553.09|555.8|553|0
1631670000000|2021-09-15 01:40:00|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1631670010000|2021-09-15 01:40:10|555.8|553|555.42|552.62|555.8|553|555.42|552.62|0
1631670020000|2021-09-15 01:40:20|555.24|552.44|555.05|552.25|555.24|552.44|555.05|552.25|0
1631670030000|2021-09-15 01:40:30|555.24|552.44|555.24|552.44|555.33|552.53|555.24|552.44|0
1631670040000|2021-09-15 01:40:40|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1631670050000|2021-09-15 01:40:50|555.24|552.44|555.24|552.44|555.24|552.44|555.24|552.44|0
1631670060000|2021-09-15 01:41:00|555.42|552.62|555.42|552.62|555.42|552.62|555.23|552.43|0
1631670090000|2021-09-15 01:41:30|555.61|552.81|555.42|552.62|555.61|552.81|555.42|552.62|0
1631670100000|2021-09-15 01:41:40|555.23|552.43|555.23|552.43|555.23|552.43|555.23|552.43|0
1631670110000|2021-09-15 01:41:50|555.14|552.34|555.32|552.52|555.32|552.52|555.05|552.25|0
1631670120000|2021-09-15 01:42:00|555.42|552.62|555.61|552.81|555.61|552.81|555.42|552.62|0
1631670130000|2021-09-15 01:42:10|555.42|552.62|555.61|552.81|555.61|552.81|555.42|552.62|0
1631670140000|2021-09-15 01:42:20|555.8|553|555.61|552.81|555.8|553|555.61|552.81|0
1631670160000|2021-09-15 01:42:40|555.42|552.62|555.32|552.52|555.42|552.62|555.32|552.52|0
1631670170000|2021-09-15 01:42:50|555.23|552.43|555.23|552.43|555.23|552.43|555.23|552.43|0
1631670180000|2021-09-15 01:43:00|555.05|552.25|555.05|552.25|555.05|552.25|555.05|552.25|0
1631670200000|2021-09-15 01:43:20|554.48|551.68|554.48|551.68|554.67|551.87|554.48|551.68|0
1631670210000|2021-09-15 01:43:30|554.67|551.87|554.86|552.06|554.86|552.06|554.67|551.87|0
1631670220000|2021-09-15 01:43:40|554.95|552.15|554.86|552.06|555.05|552.25|554.86|552.06|0
1631670240000|2021-09-15 01:44:00|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1631670260000|2021-09-15 01:44:20|554.29|551.49|553.92|551.12|554.29|551.49|553.92|551.12|0
1631670270000|2021-09-15 01:44:30|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1631670290000|2021-09-15 01:44:50|553.92|551.12|554.1|551.3|554.1|551.3|553.92|551.12|0
1631670300000|2021-09-15 01:45:00|553.92|551.12|554.29|551.49|554.29|551.49|553.92|551.12|0
1631670310000|2021-09-15 01:45:10|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1631670330000|2021-09-15 01:45:30|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1631670340000|2021-09-15 01:45:40|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631670350000|2021-09-15 01:45:50|553.92|551.12|553.92|551.12|553.92|551.12|553.73|550.93|0
1631670360000|2021-09-15 01:46:00|553.73|550.93|553.92|551.12|553.92|551.12|553.73|550.93|0
1631670370000|2021-09-15 01:46:10|553.73|550.93|553.35|550.55|553.73|550.93|553.35|550.55|0
1631670380000|2021-09-15 01:46:20|553.16|550.36|553.16|550.36|553.35|550.55|553.16|550.36|0
1631670390000|2021-09-15 01:46:30|553.35|550.55|553.54|550.74|553.54|550.74|553.35|550.55|0
1631670410000|2021-09-15 01:46:50|553.73|550.93|553.91|551.11|553.92|551.12|553.73|550.93|0
1631670420000|2021-09-15 01:47:00|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631670430000|2021-09-15 01:47:10|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1631670440000|2021-09-15 01:47:20|553.73|550.93|553.91|551.11|553.91|551.11|553.73|550.93|0
1631670460000|2021-09-15 01:47:40|554.1|551.3|553.91|551.11|554.1|551.3|553.91|551.11|0
1631670470000|2021-09-15 01:47:50|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631670480000|2021-09-15 01:48:00|553.54|550.74|553.73|550.93|553.73|550.93|553.54|550.74|0
1631670490000|2021-09-15 01:48:10|553.54|550.74|553.35|550.55|553.54|550.74|553.35|550.55|0
1631670510000|2021-09-15 01:48:30|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1631670550000|2021-09-15 01:49:10|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1631670560000|2021-09-15 01:49:20|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631670570000|2021-09-15 01:49:30|553.16|550.36|553.35|550.55|553.35|550.55|553.16|550.36|0
1631670580000|2021-09-15 01:49:40|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1631670610000|2021-09-15 01:50:10|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631670620000|2021-09-15 01:50:20|553.82|551.02|553.73|550.93|553.82|551.02|553.73|550.93|0
1631670630000|2021-09-15 01:50:30|553.82|551.02|553.91|551.11|553.91|551.11|553.82|551.02|0
1631670640000|2021-09-15 01:50:40|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1631670670000|2021-09-15 01:51:10|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1631670680000|2021-09-15 01:51:20|553.44|550.64|553.35|550.55|553.54|550.74|553.35|550.55|0
1631670700000|2021-09-15 01:51:40|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1631670710000|2021-09-15 01:51:50|552.97|550.17|553.16|550.36|553.16|550.36|552.97|550.17|0
1631670760000|2021-09-15 01:52:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631670790000|2021-09-15 01:53:10|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631670800000|2021-09-15 01:53:20|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1631670810000|2021-09-15 01:53:30|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1631670820000|2021-09-15 01:53:40|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1631670830000|2021-09-15 01:53:50|552.41|549.61|552.6|549.8|552.6|549.8|552.41|549.61|0
1631670840000|2021-09-15 01:54:00|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1631670890000|2021-09-15 01:54:50|552.6|549.8|552.41|549.61|552.6|549.8|552.41|549.61|0
1631670910000|2021-09-15 01:55:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1631670930000|2021-09-15 01:55:30|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631670940000|2021-09-15 01:55:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631670950000|2021-09-15 01:55:50|553.16|550.36|552.97|550.17|553.16|550.36|552.97|550.17|0
1631670970000|2021-09-15 01:56:10|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631670980000|2021-09-15 01:56:20|552.97|550.17|552.78|549.98|552.97|550.17|552.78|549.98|0
1631671010000|2021-09-15 01:56:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631671020000|2021-09-15 01:57:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631671030000|2021-09-15 01:57:10|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631671040000|2021-09-15 01:57:20|553.16|550.36|553.06|550.26|553.16|550.36|553.06|550.26|0
1631671050000|2021-09-15 01:57:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1631671060000|2021-09-15 01:57:40|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631671070000|2021-09-15 01:57:50|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1631671080000|2021-09-15 01:58:00|552.59|549.79|552.41|549.61|552.59|549.79|552.41|549.61|0
1631671130000|2021-09-15 01:58:50|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1631671150000|2021-09-15 01:59:10|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1631671170000|2021-09-15 01:59:30|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1631671180000|2021-09-15 01:59:40|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1631671190000|2021-09-15 01:59:50|552.87|550.07|552.97|550.17|552.97|550.17|552.87|550.07|0
1631671200000|2021-09-15 02:00:00|552.41|549.61|552.59|549.79|552.59|549.79|552.41|549.61|0
1631671210000|2021-09-15 02:00:10|552.78|549.98|552.59|549.79|552.78|549.98|552.59|549.79|0
1631671220000|2021-09-15 02:00:20|552.78|549.98|552.59|549.79|552.78|549.98|552.59|549.79|0
1631671230000|2021-09-15 02:00:30|552.78|549.98|552.78|549.98|552.78|549.98|552.59|549.79|0
1631671240000|2021-09-15 02:00:40|552.59|549.79|552.4|549.6|552.59|549.79|552.4|549.6|0
1631671260000|2021-09-15 02:01:00|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1631671270000|2021-09-15 02:01:10|552.03|549.23|551.84|549.04|552.03|549.23|551.84|549.04|0
1631671280000|2021-09-15 02:01:20|552.03|549.23|552.22|549.42|552.22|549.42|551.93|549.13|0
1631671300000|2021-09-15 02:01:40|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1631671310000|2021-09-15 02:01:50|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1631671320000|2021-09-15 02:02:00|551.65|548.85|551.09|548.29|551.65|548.85|551.09|548.29|0
1631671330000|2021-09-15 02:02:10|551.65|548.85|551.09|548.29|551.65|548.85|551.09|548.29|0
1631671340000|2021-09-15 02:02:20|551.28|548.48|551.28|548.48|551.46|548.66|551.28|548.48|0
1631671350000|2021-09-15 02:02:30|551.09|548.29|551.09|548.29|551.09|548.29|551.09|548.29|0
1631671360000|2021-09-15 02:02:40|550.9|548.1|550.9|548.1|551.09|548.29|550.9|548.1|0
1631671370000|2021-09-15 02:02:50|551.09|548.29|550.71|547.91|551.09|548.29|550.71|547.91|0
1631671380000|2021-09-15 02:03:00|550.53|547.73|550.53|547.73|550.53|547.73|550.34|547.54|0
1631671390000|2021-09-15 02:03:10|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1631671400000|2021-09-15 02:03:20|550.15|547.35|550.34|547.54|550.34|547.54|550.15|547.35|0
1631671420000|2021-09-15 02:03:40|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1631671430000|2021-09-15 02:03:50|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1631671440000|2021-09-15 02:04:00|550.15|547.35|550.34|547.54|550.34|547.54|550.15|547.35|0
1631671450000|2021-09-15 02:04:10|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1631671460000|2021-09-15 02:04:20|549.78|546.98|549.59|546.79|549.78|546.98|549.59|546.79|0
1631671470000|2021-09-15 02:04:30|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1631671480000|2021-09-15 02:04:40|549.96|547.16|550.34|547.54|550.34|547.54|549.96|547.16|0
1631671490000|2021-09-15 02:04:50|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1631671500000|2021-09-15 02:05:00|549.96|547.16|549.96|547.16|549.96|547.16|549.77|546.97|0
1631671510000|2021-09-15 02:05:10|550.15|547.35|549.96|547.16|550.15|547.35|549.96|547.16|0
1631671520000|2021-09-15 02:05:20|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1631671530000|2021-09-15 02:05:30|549.59|546.79|549.4|546.6|549.59|546.79|549.4|546.6|0
1631671540000|2021-09-15 02:05:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1631671550000|2021-09-15 02:05:50|549.4|546.6|549.59|546.79|549.59|546.79|549.4|546.6|0
1631671560000|2021-09-15 02:06:00|549.77|546.97|549.59|546.79|549.77|546.97|549.59|546.79|0
1631671570000|2021-09-15 02:06:10|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1631671590000|2021-09-15 02:06:30|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1631671600000|2021-09-15 02:06:40|549.77|546.97|549.77|546.97|549.77|546.97|549.77|546.97|0
1631671610000|2021-09-15 02:06:50|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1631671670000|2021-09-15 02:07:50|550.05|547.25|550.15|547.35|550.15|547.35|550.05|547.25|0
1631671700000|2021-09-15 02:08:20|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1631671710000|2021-09-15 02:08:30|550.71|547.91|550.71|547.91|550.71|547.91|550.52|547.72|0
1631671720000|2021-09-15 02:08:40|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1631671750000|2021-09-15 02:09:10|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1631671760000|2021-09-15 02:09:20|550.52|547.72|550.52|547.72|550.52|547.72|550.34|547.54|0
1631671780000|2021-09-15 02:09:40|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1631671790000|2021-09-15 02:09:50|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1631671810000|2021-09-15 02:10:10|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1631671820000|2021-09-15 02:10:20|550.8|548|550.71|547.91|550.8|548|550.71|547.91|0
1631671840000|2021-09-15 02:10:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1631671860000|2021-09-15 02:11:00|551.09|548.29|550.9|548.1|551.09|548.29|550.9|548.1|0
1631671870000|2021-09-15 02:11:10|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1631671880000|2021-09-15 02:11:20|550.9|548.1|550.71|547.91|550.9|548.1|550.71|547.91|0
1631671890000|2021-09-15 02:11:30|550.52|547.72|550.71|547.91|550.71|547.91|550.52|547.72|0
1631671900000|2021-09-15 02:11:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1631671930000|2021-09-15 02:12:10|551.08|548.28|550.9|548.1|551.08|548.28|550.71|547.91|0
1631671950000|2021-09-15 02:12:30|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1631671960000|2021-09-15 02:12:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1631671970000|2021-09-15 02:12:50|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1631671980000|2021-09-15 02:13:00|550.9|548.1|551.08|548.28|551.08|548.28|550.9|548.1|0
1631671990000|2021-09-15 02:13:10|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1631672000000|2021-09-15 02:13:20|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1631672010000|2021-09-15 02:13:30|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1631672020000|2021-09-15 02:13:40|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1631672030000|2021-09-15 02:13:50|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1631672050000|2021-09-15 02:14:10|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1631672060000|2021-09-15 02:14:20|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1631672070000|2021-09-15 02:14:30|551.27|548.47|551.08|548.28|551.27|548.47|551.08|548.28|0
1631672080000|2021-09-15 02:14:40|551.27|548.47|551.08|548.28|551.27|548.47|551.08|548.28|0
1631672090000|2021-09-15 02:14:50|551.27|548.47|551.08|548.28|551.27|548.47|551.08|548.28|0
1631672100000|2021-09-15 02:15:00|551.27|548.47|551.46|548.66|551.46|548.66|551.27|548.47|0
1631672120000|2021-09-15 02:15:20|551.65|548.85|552.02|549.22|552.02|549.22|551.65|548.85|0
1631672130000|2021-09-15 02:15:30|551.92|549.12|551.92|549.12|552.02|549.22|551.92|549.12|0
1631672140000|2021-09-15 02:15:40|552.02|549.22|551.83|549.03|552.02|549.22|551.83|549.03|0
1631672150000|2021-09-15 02:15:50|552.02|549.22|552.02|549.22|552.02|549.22|552.02|549.22|0
1631672160000|2021-09-15 02:16:00|552.21|549.41|552.21|549.41|552.21|549.41|552.21|549.41|0
1631672180000|2021-09-15 02:16:20|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1631672190000|2021-09-15 02:16:30|552.59|549.79|552.4|549.6|552.59|549.79|552.4|549.6|0
1631672210000|2021-09-15 02:16:50|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1631672220000|2021-09-15 02:17:00|552.21|549.41|552.4|549.6|552.4|549.6|552.21|549.41|0
1631672230000|2021-09-15 02:17:10|552.59|549.79|552.59|549.79|552.59|549.79|552.59|549.79|0
1631672240000|2021-09-15 02:17:20|552.4|549.6|552.4|549.6|552.4|549.6|552.4|549.6|0
1631672260000|2021-09-15 02:17:40|552.02|549.22|552.02|549.22|552.02|549.22|552.02|549.22|0
1631672270000|2021-09-15 02:17:50|552.21|549.41|552.21|549.41|552.21|549.41|552.21|549.41|0
1631672280000|2021-09-15 02:18:00|552.02|549.22|552.21|549.41|552.21|549.41|552.02|549.22|0
1631672290000|2021-09-15 02:18:10|552.02|549.22|551.83|549.03|552.02|549.22|551.83|549.03|0
1631672300000|2021-09-15 02:18:20|552.02|549.22|552.02|549.22|552.02|549.22|551.83|549.03|0
1631672310000|2021-09-15 02:18:30|551.83|549.03|551.83|549.03|552.02|549.22|551.83|549.03|0
1631672320000|2021-09-15 02:18:40|552.02|549.22|552.02|549.22|552.02|549.22|552.02|549.22|0
1631672330000|2021-09-15 02:18:50|552.21|549.41|552.21|549.41|552.21|549.41|552.21|549.41|0
1631672340000|2021-09-15 02:19:00|552.4|549.6|552.58|549.78|552.58|549.78|552.4|549.6|0
1631672350000|2021-09-15 02:19:10|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1631672360000|2021-09-15 02:19:20|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1631672370000|2021-09-15 02:19:30|553.34|550.54|553.34|550.54|553.34|550.54|553.34|550.54|0
1631672380000|2021-09-15 02:19:40|553.15|550.35|553.34|550.54|553.34|550.54|553.15|550.35|0
1631672400000|2021-09-15 02:20:00|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1631672410000|2021-09-15 02:20:10|553.52|550.72|553.9|551.1|553.9|551.1|553.52|550.72|0
1631672420000|2021-09-15 02:20:20|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1631672430000|2021-09-15 02:20:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672440000|2021-09-15 02:20:40|553.71|550.91|553.9|551.1|553.9|551.1|553.71|550.91|0
1631672450000|2021-09-15 02:20:50|553.71|550.91|553.71|550.91|553.9|551.1|553.71|550.91|0
1631672460000|2021-09-15 02:21:00|553.8|551|554.28|551.48|554.28|551.48|553.8|551|0
1631672480000|2021-09-15 02:21:20|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672490000|2021-09-15 02:21:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672500000|2021-09-15 02:21:40|554.09|551.29|553.9|551.1|554.09|551.29|553.9|551.1|0
1631672510000|2021-09-15 02:21:50|554.09|551.29|553.9|551.1|554.09|551.29|553.9|551.1|0
1631672520000|2021-09-15 02:22:00|554.09|551.29|554.09|551.29|554.09|551.29|553.9|551.1|0
1631672530000|2021-09-15 02:22:10|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672540000|2021-09-15 02:22:20|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672550000|2021-09-15 02:22:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672560000|2021-09-15 02:22:40|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1631672570000|2021-09-15 02:22:50|553.9|551.1|553.52|550.72|553.9|551.1|553.52|550.72|0
1631672580000|2021-09-15 02:23:00|553.71|550.91|554.09|551.29|554.09|551.29|553.71|550.91|0
1631672590000|2021-09-15 02:23:10|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631672600000|2021-09-15 02:23:20|554.09|551.29|554.46|551.66|554.46|551.66|554.09|551.29|0
1631672610000|2021-09-15 02:23:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631672620000|2021-09-15 02:23:40|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672630000|2021-09-15 02:23:50|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672650000|2021-09-15 02:24:10|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672660000|2021-09-15 02:24:20|554.27|551.47|554.09|551.29|554.27|551.47|554.09|551.29|0
1631672670000|2021-09-15 02:24:30|554.27|551.47|554.27|551.47|554.46|551.66|554.27|551.47|0
1631672680000|2021-09-15 02:24:40|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672720000|2021-09-15 02:25:20|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672730000|2021-09-15 02:25:30|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672750000|2021-09-15 02:25:50|554.27|551.47|554.09|551.29|554.27|551.47|554.09|551.29|0
1631672760000|2021-09-15 02:26:00|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631672770000|2021-09-15 02:26:10|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1631672780000|2021-09-15 02:26:20|554.27|551.47|554.09|551.29|554.27|551.47|554.09|551.29|0
1631672790000|2021-09-15 02:26:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631672810000|2021-09-15 02:26:50|554.46|551.66|554.46|551.66|554.46|551.66|554.46|551.66|0
1631672820000|2021-09-15 02:27:00|554.65|551.85|554.65|551.85|554.65|551.85|554.65|551.85|0
1631672830000|2021-09-15 02:27:10|554.84|552.04|554.65|551.85|554.84|552.04|554.65|551.85|0
1631672850000|2021-09-15 02:27:30|554.46|551.66|554.27|551.47|554.46|551.66|554.27|551.47|0
1631672920000|2021-09-15 02:28:40|554.08|551.28|553.9|551.1|554.08|551.28|553.9|551.1|0
1631672930000|2021-09-15 02:28:50|554.08|551.28|553.9|551.1|554.08|551.28|553.9|551.1|0
1631672970000|2021-09-15 02:29:30|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1631672980000|2021-09-15 02:29:40|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1631672990000|2021-09-15 02:29:50|553.71|550.91|553.9|551.1|553.9|551.1|553.71|550.91|0
1631673010000|2021-09-15 02:30:10|553.99|551.19|554.27|551.47|554.27|551.47|553.99|551.19|0
1631673020000|2021-09-15 02:30:20|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1631673030000|2021-09-15 02:30:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631673040000|2021-09-15 02:30:40|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1631673050000|2021-09-15 02:30:50|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631673060000|2021-09-15 02:31:00|554.65|551.85|554.65|551.85|554.65|551.85|554.65|551.85|0
1631673110000|2021-09-15 02:31:50|554.46|551.66|554.65|551.85|554.65|551.85|554.46|551.66|0
1631673120000|2021-09-15 02:32:00|554.84|552.04|554.84|552.04|554.84|552.04|554.84|552.04|0
1631673130000|2021-09-15 02:32:10|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1631673140000|2021-09-15 02:32:20|555.21|552.41|555.21|552.41|555.3|552.5|555.21|552.41|0
1631673150000|2021-09-15 02:32:30|555.4|552.6|555.21|552.41|555.4|552.6|555.21|552.41|0
1631673160000|2021-09-15 02:32:40|555.4|552.6|555.4|552.6|555.4|552.6|555.21|552.41|0
1631673170000|2021-09-15 02:32:50|555.21|552.41|554.84|552.04|555.21|552.41|554.84|552.04|0
1631673180000|2021-09-15 02:33:00|555.02|552.22|554.84|552.04|555.02|552.22|554.84|552.04|0
1631673190000|2021-09-15 02:33:10|554.83|552.03|554.65|551.85|554.83|552.03|554.65|551.85|0
1631673200000|2021-09-15 02:33:20|554.46|551.66|554.46|551.66|554.46|551.66|554.27|551.47|0
1631673210000|2021-09-15 02:33:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631673220000|2021-09-15 02:33:40|554.46|551.66|554.27|551.47|554.46|551.66|554.27|551.47|0
1631673230000|2021-09-15 02:33:50|554.08|551.28|553.89|551.09|554.08|551.28|553.89|551.09|0
1631673240000|2021-09-15 02:34:00|554.08|551.28|554.46|551.66|554.46|551.66|554.08|551.28|0
1631673250000|2021-09-15 02:34:10|554.65|551.85|554.83|552.03|554.83|552.03|554.65|551.85|0
1631673260000|2021-09-15 02:34:20|554.74|551.94|554.46|551.66|554.74|551.94|554.46|551.66|0
1631673270000|2021-09-15 02:34:30|554.27|551.47|554.27|551.47|554.27|551.47|554.27|551.47|0
1631673300000|2021-09-15 02:35:00|554.08|551.28|554.08|551.28|554.27|551.47|554.08|551.28|0
1631673310000|2021-09-15 02:35:10|554.17|551.37|553.89|551.09|554.17|551.37|553.89|551.09|0
1631673320000|2021-09-15 02:35:20|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1631673340000|2021-09-15 02:35:40|553.89|551.09|553.7|550.9|553.89|551.09|553.7|550.9|0
1631673350000|2021-09-15 02:35:50|553.52|550.72|553.33|550.53|553.52|550.72|553.33|550.53|0
1631673360000|2021-09-15 02:36:00|553.52|550.72|553.52|550.72|553.52|550.72|553.33|550.53|0
1631673380000|2021-09-15 02:36:20|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631673390000|2021-09-15 02:36:30|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1631673400000|2021-09-15 02:36:40|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631673430000|2021-09-15 02:37:10|553.89|551.09|553.7|550.9|553.89|551.09|553.7|550.9|0
1631673440000|2021-09-15 02:37:20|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1631673450000|2021-09-15 02:37:30|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1631673460000|2021-09-15 02:37:40|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1631673480000|2021-09-15 02:38:00|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1631673500000|2021-09-15 02:38:20|553.14|550.34|553.33|550.53|553.33|550.53|553.14|550.34|0
1631673510000|2021-09-15 02:38:30|553.14|550.34|552.95|550.15|553.14|550.34|552.95|550.15|0
1631673540000|2021-09-15 02:39:00|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631673550000|2021-09-15 02:39:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631673560000|2021-09-15 02:39:20|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631673590000|2021-09-15 02:39:50|552.95|550.15|552.76|549.96|552.95|550.15|552.76|549.96|0
1631673600000|2021-09-15 02:40:00|552.95|550.15|552.95|550.15|553.14|550.34|552.95|550.15|0
1631673610000|2021-09-15 02:40:10|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631673620000|2021-09-15 02:40:20|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631673650000|2021-09-15 02:40:50|552.76|549.96|552.76|549.96|552.95|550.15|552.76|549.96|0
1631673660000|2021-09-15 02:41:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631673670000|2021-09-15 02:41:10|552.76|549.96|552.95|550.15|552.95|550.15|552.76|549.96|0
1631673740000|2021-09-15 02:42:20|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1631673780000|2021-09-15 02:43:00|552.57|549.77|552.57|549.77|552.57|549.77|552.57|549.77|0
1631673790000|2021-09-15 02:43:10|552.76|549.96|552.57|549.77|552.76|549.96|552.57|549.77|0
1631673810000|2021-09-15 02:43:30|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1631673820000|2021-09-15 02:43:40|552.2|549.4|552.39|549.59|552.39|549.59|552.2|549.4|0
1631673840000|2021-09-15 02:44:00|552.57|549.77|552.57|549.77|552.57|549.77|552.57|549.77|0
1631673860000|2021-09-15 02:44:20|552.76|549.96|552.95|550.15|552.95|550.15|552.76|549.96|0
1631673870000|2021-09-15 02:44:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631673890000|2021-09-15 02:44:50|552.95|550.15|552.95|550.15|553.14|550.34|552.95|550.15|0
1631673920000|2021-09-15 02:45:20|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1631673930000|2021-09-15 02:45:30|552.95|550.15|553.14|550.34|553.14|550.34|552.95|550.15|0
1631673940000|2021-09-15 02:45:40|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631673950000|2021-09-15 02:45:50|553.04|550.24|552.95|550.15|553.04|550.24|552.95|550.15|0
1631673960000|2021-09-15 02:46:00|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631673980000|2021-09-15 02:46:20|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631673990000|2021-09-15 02:46:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631674000000|2021-09-15 02:46:40|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674010000|2021-09-15 02:46:50|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631674030000|2021-09-15 02:47:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1631674040000|2021-09-15 02:47:20|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1631674050000|2021-09-15 02:47:30|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674070000|2021-09-15 02:47:50|553.51|550.71|553.7|550.9|553.7|550.9|553.51|550.71|0
1631674090000|2021-09-15 02:48:10|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674100000|2021-09-15 02:48:20|553.7|550.9|553.51|550.71|553.7|550.9|553.51|550.71|0
1631674110000|2021-09-15 02:48:30|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674120000|2021-09-15 02:48:40|553.51|550.71|553.32|550.52|553.51|550.71|553.32|550.52|0
1631674130000|2021-09-15 02:48:50|553.51|550.71|553.7|550.9|553.7|550.9|553.51|550.71|0
1631674140000|2021-09-15 02:49:00|553.51|550.71|553.51|550.71|553.7|550.9|553.51|550.71|0
1631674150000|2021-09-15 02:49:10|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674170000|2021-09-15 02:49:30|553.51|550.71|553.32|550.52|553.51|550.71|553.32|550.52|0
1631674180000|2021-09-15 02:49:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674190000|2021-09-15 02:49:50|553.32|550.52|553.51|550.71|553.51|550.71|553.32|550.52|0
1631674210000|2021-09-15 02:50:10|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631674220000|2021-09-15 02:50:20|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1631674230000|2021-09-15 02:50:30|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631674250000|2021-09-15 02:50:50|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674280000|2021-09-15 02:51:20|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631674300000|2021-09-15 02:51:40|553.89|551.09|553.7|550.9|553.89|551.09|553.7|550.9|0
1631674310000|2021-09-15 02:51:50|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1631674320000|2021-09-15 02:52:00|553.7|550.9|553.89|551.09|553.89|551.09|553.7|550.9|0
1631674350000|2021-09-15 02:52:30|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631674360000|2021-09-15 02:52:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674370000|2021-09-15 02:52:50|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674400000|2021-09-15 02:53:20|553.13|550.33|552.94|550.14|553.13|550.33|552.94|550.14|0
1631674410000|2021-09-15 02:53:30|552.76|549.96|552.94|550.14|552.94|550.14|552.76|549.96|0
1631674420000|2021-09-15 02:53:40|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1631674430000|2021-09-15 02:53:50|553.32|550.52|553.13|550.33|553.32|550.52|553.13|550.33|0
1631674440000|2021-09-15 02:54:00|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674450000|2021-09-15 02:54:10|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674470000|2021-09-15 02:54:30|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674480000|2021-09-15 02:54:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674500000|2021-09-15 02:55:00|553.32|550.52|553.32|550.52|553.51|550.71|553.32|550.52|0
1631674530000|2021-09-15 02:55:30|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1631674540000|2021-09-15 02:55:40|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674550000|2021-09-15 02:55:50|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1631674570000|2021-09-15 02:56:10|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674590000|2021-09-15 02:56:30|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674600000|2021-09-15 02:56:40|553.7|550.9|553.88|551.08|553.88|551.08|553.7|550.9|0
1631674610000|2021-09-15 02:56:50|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1631674620000|2021-09-15 02:57:00|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1631674630000|2021-09-15 02:57:10|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1631674640000|2021-09-15 02:57:20|553.51|550.71|553.7|550.9|553.7|550.9|553.51|550.71|0
1631674650000|2021-09-15 02:57:30|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1631674660000|2021-09-15 02:57:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1631674670000|2021-09-15 02:57:50|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1631674680000|2021-09-15 02:58:00|553.51|550.71|553.32|550.52|553.51|550.71|553.32|550.52|0
1631674690000|2021-09-15 02:58:10|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1631674710000|2021-09-15 02:58:30|553.32|550.52|553.13|550.33|553.32|550.52|553.13|550.33|0
1631674730000|2021-09-15 02:58:50|552.94|550.14|553.13|550.33|553.13|550.33|552.94|550.14|0
1631674750000|2021-09-15 02:59:10|553.32|550.52|553.51|550.71|553.51|550.71|553.32|550.52|0
1631674760000|2021-09-15 02:59:20|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1631674780000|2021-09-15 02:59:40|553.51|550.71|553.51|550.71|553.69|550.89|553.51|550.71|0
1631674800000|2021-09-15 03:00:00|553.69|550.89|553.51|550.71|553.69|550.89|553.51|550.71|0
1631674820000|2021-09-15 03:00:20|553.69|550.89|554.07|551.27|554.07|551.27|553.69|550.89|0
1631674830000|2021-09-15 03:00:30|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1631674840000|2021-09-15 03:00:40|554.45|551.65|554.63|551.83|554.63|551.83|554.45|551.65|0
1631674850000|2021-09-15 03:00:50|554.82|552.02|554.82|552.02|554.82|552.02|554.82|552.02|0
1631674860000|2021-09-15 03:01:00|555.01|552.21|554.82|552.02|555.01|552.21|554.82|552.02|0
1631674870000|2021-09-15 03:01:10|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631674890000|2021-09-15 03:01:30|554.45|551.65|554.07|551.27|554.45|551.65|554.07|551.27|0
1631674900000|2021-09-15 03:01:40|554.26|551.46|554.07|551.27|554.26|551.46|554.07|551.27|0
1631674910000|2021-09-15 03:01:50|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1631674920000|2021-09-15 03:02:00|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1631674960000|2021-09-15 03:02:40|554.26|551.46|554.45|551.65|554.45|551.65|554.26|551.46|0
1631674970000|2021-09-15 03:02:50|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631674980000|2021-09-15 03:03:00|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1631674990000|2021-09-15 03:03:10|554.44|551.64|554.63|551.83|554.63|551.83|554.44|551.64|0
1631675000000|2021-09-15 03:03:20|554.44|551.64|554.44|551.64|554.63|551.83|554.44|551.64|0
1631675020000|2021-09-15 03:03:40|554.26|551.46|554.44|551.64|554.44|551.64|554.26|551.46|0
1631675030000|2021-09-15 03:03:50|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675050000|2021-09-15 03:04:10|554.44|551.64|554.63|551.83|554.63|551.83|554.44|551.64|0
1631675060000|2021-09-15 03:04:20|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675090000|2021-09-15 03:04:50|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1631675100000|2021-09-15 03:05:00|554.44|551.64|554.26|551.46|554.44|551.64|554.26|551.46|0
1631675110000|2021-09-15 03:05:10|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675120000|2021-09-15 03:05:20|554.26|551.46|554.44|551.64|554.44|551.64|554.26|551.46|0
1631675130000|2021-09-15 03:05:30|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675140000|2021-09-15 03:05:40|554.44|551.64|554.44|551.64|554.63|551.83|554.44|551.64|0
1631675150000|2021-09-15 03:05:50|554.63|551.83|554.44|551.64|554.63|551.83|554.44|551.64|0
1631675180000|2021-09-15 03:06:20|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675190000|2021-09-15 03:06:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675220000|2021-09-15 03:07:00|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675240000|2021-09-15 03:07:20|554.44|551.64|554.63|551.83|554.63|551.83|554.44|551.64|0
1631675250000|2021-09-15 03:07:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675260000|2021-09-15 03:07:40|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675270000|2021-09-15 03:07:50|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675280000|2021-09-15 03:08:00|554.25|551.45|554.44|551.64|554.44|551.64|554.25|551.45|0
1631675320000|2021-09-15 03:08:40|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631675340000|2021-09-15 03:09:00|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1631675350000|2021-09-15 03:09:10|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631675360000|2021-09-15 03:09:20|554.07|551.27|554.44|551.64|554.44|551.64|554.07|551.27|0
1631675390000|2021-09-15 03:09:50|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631675410000|2021-09-15 03:10:10|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675420000|2021-09-15 03:10:20|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1631675430000|2021-09-15 03:10:30|554.44|551.64|554.25|551.45|554.44|551.64|554.25|551.45|0
1631675440000|2021-09-15 03:10:40|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675460000|2021-09-15 03:11:00|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675470000|2021-09-15 03:11:10|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675480000|2021-09-15 03:11:20|554.63|551.83|554.44|551.64|554.63|551.83|554.44|551.64|0
1631675490000|2021-09-15 03:11:30|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1631675500000|2021-09-15 03:11:40|554.63|551.83|554.44|551.64|554.63|551.83|554.44|551.64|0
1631675510000|2021-09-15 03:11:50|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675520000|2021-09-15 03:12:00|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675530000|2021-09-15 03:12:10|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1631675540000|2021-09-15 03:12:20|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1631675550000|2021-09-15 03:12:30|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631675560000|2021-09-15 03:12:40|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631675580000|2021-09-15 03:13:00|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1631675590000|2021-09-15 03:13:10|554.25|551.45|554.25|551.45|554.25|551.45|554.06|551.26|0
1631675600000|2021-09-15 03:13:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631675640000|2021-09-15 03:14:00|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1631675650000|2021-09-15 03:14:10|554.06|551.26|553.88|551.08|554.06|551.26|553.88|551.08|0
1631675660000|2021-09-15 03:14:20|553.97|551.17|554.06|551.26|554.06|551.26|553.97|551.17|0
1631675680000|2021-09-15 03:14:40|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1631675690000|2021-09-15 03:14:50|553.69|550.89|553.88|551.08|553.88|551.08|553.69|550.89|0
1631675700000|2021-09-15 03:15:00|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1631675710000|2021-09-15 03:15:10|553.59|550.79|553.69|550.89|553.69|550.89|553.5|550.7|0
1631675730000|2021-09-15 03:15:30|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1631675740000|2021-09-15 03:15:40|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1631675750000|2021-09-15 03:15:50|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1631675760000|2021-09-15 03:16:00|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1631675770000|2021-09-15 03:16:10|553.4|550.6|553.69|550.89|553.69|550.89|553.4|550.6|0
1631675780000|2021-09-15 03:16:20|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631675790000|2021-09-15 03:16:30|553.69|550.89|553.87|551.07|553.87|551.07|553.69|550.89|0
1631675800000|2021-09-15 03:16:40|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631675810000|2021-09-15 03:16:50|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631675830000|2021-09-15 03:17:10|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1631675840000|2021-09-15 03:17:20|553.87|551.07|553.69|550.89|553.87|551.07|553.69|550.89|0
1631675850000|2021-09-15 03:17:30|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631675880000|2021-09-15 03:18:00|553.78|550.98|554.06|551.26|554.06|551.26|553.78|550.98|0
1631675910000|2021-09-15 03:18:30|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631675920000|2021-09-15 03:18:40|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1631675980000|2021-09-15 03:19:40|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1631675990000|2021-09-15 03:19:50|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631676000000|2021-09-15 03:20:00|553.78|550.98|553.87|551.07|553.87|551.07|553.68|550.88|0
1631676010000|2021-09-15 03:20:10|553.78|550.98|553.68|550.88|553.78|550.98|553.68|550.88|0
1631676040000|2021-09-15 03:20:40|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1631676050000|2021-09-15 03:20:50|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1631676110000|2021-09-15 03:21:50|553.87|551.07|553.87|551.07|553.87|551.07|553.68|550.88|0
1631676130000|2021-09-15 03:22:10|554.06|551.26|553.87|551.07|554.06|551.26|553.87|551.07|0
1631676140000|2021-09-15 03:22:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631676150000|2021-09-15 03:22:30|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631676180000|2021-09-15 03:23:00|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1631676200000|2021-09-15 03:23:20|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1631676210000|2021-09-15 03:23:30|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1631676220000|2021-09-15 03:23:40|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1631676240000|2021-09-15 03:24:00|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1631676250000|2021-09-15 03:24:10|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1631676260000|2021-09-15 03:24:20|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1631676280000|2021-09-15 03:24:40|553.87|551.07|554.06|551.26|554.06|551.26|553.87|551.07|0
1631676290000|2021-09-15 03:24:50|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631676310000|2021-09-15 03:25:10|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1631676320000|2021-09-15 03:25:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631676340000|2021-09-15 03:25:40|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631676350000|2021-09-15 03:25:50|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631676400000|2021-09-15 03:26:40|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1631676410000|2021-09-15 03:26:50|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631676420000|2021-09-15 03:27:00|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1631676430000|2021-09-15 03:27:10|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1631676450000|2021-09-15 03:27:30|554.25|551.45|554.43|551.63|554.43|551.63|554.25|551.45|0
1631676480000|2021-09-15 03:28:00|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1631676490000|2021-09-15 03:28:10|554.43|551.63|554.81|552.01|554.81|552.01|554.43|551.63|0
1631676500000|2021-09-15 03:28:20|555|552.2|555.19|552.39|555.19|552.39|555|552.2|0
1631676510000|2021-09-15 03:28:30|555|552.2|555|552.2|555|552.2|555|552.2|0
1631676540000|2021-09-15 03:29:00|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1631676550000|2021-09-15 03:29:10|555|552.2|555.19|552.39|555.19|552.39|555|552.2|0
1631676560000|2021-09-15 03:29:20|555|552.2|555|552.2|555|552.2|555|552.2|0
1631676570000|2021-09-15 03:29:30|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1631676600000|2021-09-15 03:30:00|555|552.2|555|552.2|555|552.2|555|552.2|0
1631676610000|2021-09-15 03:30:10|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631676620000|2021-09-15 03:30:20|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1631676630000|2021-09-15 03:30:30|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1631676640000|2021-09-15 03:30:40|555.19|552.39|555.37|552.57|555.37|552.57|555.19|552.39|0
1631676650000|2021-09-15 03:30:50|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1631676660000|2021-09-15 03:31:00|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631676670000|2021-09-15 03:31:10|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1631676680000|2021-09-15 03:31:20|556.5|553.7|556.5|553.7|556.5|553.7|556.32|553.52|0
1631676690000|2021-09-15 03:31:30|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1631676700000|2021-09-15 03:31:40|556.13|553.33|556.32|553.52|556.32|553.52|556.13|553.33|0
1631676720000|2021-09-15 03:32:00|556.41|553.61|556.5|553.7|556.5|553.7|556.41|553.61|0
1631676730000|2021-09-15 03:32:10|556.32|553.52|556.32|553.52|556.32|553.52|556.32|553.52|0
1631676740000|2021-09-15 03:32:20|556.5|553.7|556.31|553.51|556.5|553.7|556.31|553.51|0
1631676760000|2021-09-15 03:32:40|556.13|553.33|556.13|553.33|556.31|553.51|556.13|553.33|0
1631676790000|2021-09-15 03:33:10|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1631676800000|2021-09-15 03:33:20|555.84|553.04|555.94|553.14|555.94|553.14|555.84|553.04|0
1631676810000|2021-09-15 03:33:30|555.75|552.95|555.75|552.95|555.75|552.95|555.75|552.95|0
1631676820000|2021-09-15 03:33:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1631676840000|2021-09-15 03:34:00|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1631676870000|2021-09-15 03:34:30|555.94|553.14|555.75|552.95|555.94|553.14|555.75|552.95|0
1631676880000|2021-09-15 03:34:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1631676890000|2021-09-15 03:34:50|555.75|552.95|555.75|552.95|555.94|553.14|555.75|552.95|0
1631676920000|2021-09-15 03:35:20|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1631676930000|2021-09-15 03:35:30|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631676940000|2021-09-15 03:35:40|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1631676980000|2021-09-15 03:36:20|555.37|552.57|555.56|552.76|555.56|552.76|555.37|552.57|0
1631676990000|2021-09-15 03:36:30|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631677000000|2021-09-15 03:36:40|555.18|552.38|555.37|552.57|555.37|552.57|555.18|552.38|0
1631677100000|2021-09-15 03:38:20|555.18|552.38|555.37|552.57|555.37|552.57|555.18|552.38|0
1631677110000|2021-09-15 03:38:30|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1631677120000|2021-09-15 03:38:40|555.37|552.57|555.18|552.38|555.37|552.57|555.18|552.38|0
1631677140000|2021-09-15 03:39:00|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631677160000|2021-09-15 03:39:20|555.18|552.38|555.37|552.57|555.37|552.57|555.18|552.38|0
1631677190000|2021-09-15 03:39:50|555.18|552.38|555.18|552.38|555.18|552.38|555.18|552.38|0
1631677210000|2021-09-15 03:40:10|554.99|552.19|555.18|552.38|555.18|552.38|554.99|552.19|0
1631677220000|2021-09-15 03:40:20|555.08|552.28|554.99|552.19|555.08|552.28|554.99|552.19|0
1631677240000|2021-09-15 03:40:40|555.18|552.38|555.18|552.38|555.18|552.38|555.18|552.38|0
1631677250000|2021-09-15 03:40:50|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677280000|2021-09-15 03:41:20|554.8|552|554.8|552|554.8|552|554.8|552|0
1631677300000|2021-09-15 03:41:40|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677320000|2021-09-15 03:42:00|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1631677340000|2021-09-15 03:42:20|554.43|551.63|554.62|551.82|554.62|551.82|554.43|551.63|0
1631677350000|2021-09-15 03:42:30|554.8|552|554.8|552|554.8|552|554.8|552|0
1631677360000|2021-09-15 03:42:40|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1631677370000|2021-09-15 03:42:50|554.8|552|554.8|552|554.8|552|554.8|552|0
1631677380000|2021-09-15 03:43:00|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1631677390000|2021-09-15 03:43:10|554.8|552|554.8|552|554.8|552|554.8|552|0
1631677400000|2021-09-15 03:43:20|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677460000|2021-09-15 03:44:20|554.8|552|554.8|552|554.8|552|554.8|552|0
1631677470000|2021-09-15 03:44:30|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677620000|2021-09-15 03:47:00|555.37|552.57|555.55|552.75|555.55|552.75|555.37|552.57|0
1631677630000|2021-09-15 03:47:10|555.74|552.94|555.93|553.13|555.93|553.13|555.74|552.94|0
1631677640000|2021-09-15 03:47:20|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631677660000|2021-09-15 03:47:40|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631677730000|2021-09-15 03:48:50|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1631677750000|2021-09-15 03:49:10|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631677780000|2021-09-15 03:49:40|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631677820000|2021-09-15 03:50:20|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631677840000|2021-09-15 03:50:40|555.36|552.56|555.18|552.38|555.36|552.56|555.18|552.38|0
1631677860000|2021-09-15 03:51:00|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677870000|2021-09-15 03:51:10|555.18|552.38|554.99|552.19|555.18|552.38|554.99|552.19|0
1631677880000|2021-09-15 03:51:20|555.18|552.38|555.18|552.38|555.18|552.38|555.18|552.38|0
1631677900000|2021-09-15 03:51:40|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1631677920000|2021-09-15 03:52:00|555.18|552.38|555.36|552.56|555.36|552.56|555.18|552.38|0
1631677930000|2021-09-15 03:52:10|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631677940000|2021-09-15 03:52:20|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631677990000|2021-09-15 03:53:10|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631678010000|2021-09-15 03:53:30|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1631678030000|2021-09-15 03:53:50|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1631678050000|2021-09-15 03:54:10|556.12|553.32|556.12|553.32|556.31|553.51|556.12|553.32|0
1631678060000|2021-09-15 03:54:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1631678070000|2021-09-15 03:54:30|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1631678090000|2021-09-15 03:54:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631678100000|2021-09-15 03:55:00|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1631678120000|2021-09-15 03:55:20|556.49|553.69|556.3|553.5|556.49|553.69|556.3|553.5|0
1631678130000|2021-09-15 03:55:30|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631678150000|2021-09-15 03:55:50|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1631678160000|2021-09-15 03:56:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631678170000|2021-09-15 03:56:10|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1631678190000|2021-09-15 03:56:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1631678220000|2021-09-15 03:57:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631678240000|2021-09-15 03:57:20|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1631678280000|2021-09-15 03:58:00|556.12|553.32|556.3|553.5|556.3|553.5|556.12|553.32|0
1631678290000|2021-09-15 03:58:10|556.11|553.31|556.11|553.31|556.3|553.5|556.11|553.31|0
1631678320000|2021-09-15 03:58:40|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631678380000|2021-09-15 03:59:40|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1631678410000|2021-09-15 04:00:10|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631678430000|2021-09-15 04:00:30|556.11|553.31|555.93|553.13|556.11|553.31|555.93|553.13|0
1631678440000|2021-09-15 04:00:40|556.11|553.31|556.77|553.97|556.77|553.97|556.11|553.31|0
1631678450000|2021-09-15 04:00:50|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1631678460000|2021-09-15 04:01:00|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631678500000|2021-09-15 04:01:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1631678520000|2021-09-15 04:02:00|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1631678570000|2021-09-15 04:02:50|557.06|554.26|557.43|554.63|557.43|554.63|557.06|554.26|0
1631678610000|2021-09-15 04:03:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1631678630000|2021-09-15 04:03:50|557.81|555.01|558.38|555.58|558.38|555.58|557.81|555.01|0
1631678640000|2021-09-15 04:04:00|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1631678660000|2021-09-15 04:04:20|558.38|555.58|558.38|555.58|558.38|555.58|558.38|555.58|0
1631678670000|2021-09-15 04:04:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631678680000|2021-09-15 04:04:40|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1631678690000|2021-09-15 04:04:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631678730000|2021-09-15 04:05:30|558.19|555.39|558.37|555.57|558.37|555.57|558.19|555.39|0
1631678790000|2021-09-15 04:06:30|558.46|555.66|558.56|555.76|558.56|555.76|558.46|555.66|0
1631678840000|2021-09-15 04:07:20|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1631678860000|2021-09-15 04:07:40|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1631678870000|2021-09-15 04:07:50|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1631678890000|2021-09-15 04:08:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631678910000|2021-09-15 04:08:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631678920000|2021-09-15 04:08:40|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631678950000|2021-09-15 04:09:10|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1631678960000|2021-09-15 04:09:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631678970000|2021-09-15 04:09:30|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631678980000|2021-09-15 04:09:40|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1631679010000|2021-09-15 04:10:10|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679020000|2021-09-15 04:10:20|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631679060000|2021-09-15 04:11:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679070000|2021-09-15 04:11:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679080000|2021-09-15 04:11:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679120000|2021-09-15 04:12:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679160000|2021-09-15 04:12:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1631679180000|2021-09-15 04:13:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679200000|2021-09-15 04:13:20|558.65|555.85|558.75|555.95|558.75|555.95|558.65|555.85|0
1631679310000|2021-09-15 04:15:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679360000|2021-09-15 04:16:00|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1631679410000|2021-09-15 04:16:50|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679420000|2021-09-15 04:17:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679430000|2021-09-15 04:17:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631679440000|2021-09-15 04:17:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679480000|2021-09-15 04:18:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679490000|2021-09-15 04:18:10|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1631679500000|2021-09-15 04:18:20|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679540000|2021-09-15 04:19:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679580000|2021-09-15 04:19:40|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631679590000|2021-09-15 04:19:50|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679600000|2021-09-15 04:20:00|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679690000|2021-09-15 04:21:30|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679750000|2021-09-15 04:22:30|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1631679790000|2021-09-15 04:23:10|558.46|555.66|558.56|555.76|558.56|555.76|558.46|555.66|0
1631679800000|2021-09-15 04:23:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679810000|2021-09-15 04:23:30|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631679840000|2021-09-15 04:24:00|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1631679850000|2021-09-15 04:24:10|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1631679860000|2021-09-15 04:24:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1631679880000|2021-09-15 04:24:40|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631679980000|2021-09-15 04:26:20|557.99|555.19|558.18|555.38|558.18|555.38|557.99|555.19|0
1631680010000|2021-09-15 04:26:50|558.37|555.57|558.27|555.47|558.37|555.57|558.18|555.38|0
1631680020000|2021-09-15 04:27:00|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1631680060000|2021-09-15 04:27:40|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1631680070000|2021-09-15 04:27:50|558.18|555.38|557.99|555.19|558.18|555.38|557.99|555.19|0
1631680080000|2021-09-15 04:28:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1631680100000|2021-09-15 04:28:20|557.61|554.81|557.8|555|557.8|555|557.61|554.81|0
1631680130000|2021-09-15 04:28:50|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1631680150000|2021-09-15 04:29:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680170000|2021-09-15 04:29:30|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1631680200000|2021-09-15 04:30:00|557.99|555.19|557.99|555.19|557.99|555.19|557.99|555.19|0
1631680220000|2021-09-15 04:30:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1631680260000|2021-09-15 04:31:00|557.7|554.9|557.61|554.81|557.7|554.9|557.61|554.81|0
1631680270000|2021-09-15 04:31:10|557.8|555|557.8|555|557.8|555|557.8|555|0
1631680300000|2021-09-15 04:31:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1631680360000|2021-09-15 04:32:40|557.42|554.62|557.23|554.43|557.42|554.62|557.23|554.43|0
1631680370000|2021-09-15 04:32:50|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680380000|2021-09-15 04:33:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1631680390000|2021-09-15 04:33:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680420000|2021-09-15 04:33:40|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1631680440000|2021-09-15 04:34:00|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680500000|2021-09-15 04:35:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1631680510000|2021-09-15 04:35:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680580000|2021-09-15 04:36:20|557.61|554.81|557.61|554.81|557.61|554.81|557.61|554.81|0
1631680710000|2021-09-15 04:38:30|557.6|554.8|557.7|554.9|557.7|554.9|557.6|554.8|0
1631680720000|2021-09-15 04:38:40|557.79|554.99|557.42|554.62|557.79|554.99|557.42|554.62|0
1631680740000|2021-09-15 04:39:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1631680750000|2021-09-15 04:39:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680780000|2021-09-15 04:39:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631680800000|2021-09-15 04:40:00|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680840000|2021-09-15 04:40:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631680860000|2021-09-15 04:41:00|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1631680880000|2021-09-15 04:41:20|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631680890000|2021-09-15 04:41:30|557.79|554.99|557.6|554.8|557.79|554.99|557.6|554.8|0
1631680900000|2021-09-15 04:41:40|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631680920000|2021-09-15 04:42:00|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1631680930000|2021-09-15 04:42:10|557.79|554.99|557.98|555.18|557.98|555.18|557.79|554.99|0
1631680940000|2021-09-15 04:42:20|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631680980000|2021-09-15 04:43:00|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631681050000|2021-09-15 04:44:10|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631681090000|2021-09-15 04:44:50|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1631681100000|2021-09-15 04:45:00|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631681170000|2021-09-15 04:46:10|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1631681180000|2021-09-15 04:46:20|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1631681210000|2021-09-15 04:46:50|558.36|555.56|558.54|555.74|558.54|555.74|558.36|555.56|0
1631681220000|2021-09-15 04:47:00|558.92|556.12|558.92|556.12|559.11|556.31|558.92|556.12|0
1631681240000|2021-09-15 04:47:20|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681340000|2021-09-15 04:49:00|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1631681370000|2021-09-15 04:49:30|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631681380000|2021-09-15 04:49:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681410000|2021-09-15 04:50:10|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631681430000|2021-09-15 04:50:30|558.73|555.93|558.92|556.12|558.92|556.12|558.73|555.93|0
1631681440000|2021-09-15 04:50:40|558.82|556.02|558.92|556.12|558.92|556.12|558.82|556.02|0
1631681470000|2021-09-15 04:51:10|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1631681480000|2021-09-15 04:51:20|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1631681490000|2021-09-15 04:51:30|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681500000|2021-09-15 04:51:40|558.54|555.74|558.92|556.12|558.92|556.12|558.54|555.74|0
1631681510000|2021-09-15 04:51:50|558.73|555.93|558.92|556.12|558.92|556.12|558.73|555.93|0
1631681540000|2021-09-15 04:52:20|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1631681550000|2021-09-15 04:52:30|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681600000|2021-09-15 04:53:20|558.82|556.02|558.73|555.93|558.82|556.02|558.73|555.93|0
1631681620000|2021-09-15 04:53:40|558.92|556.12|558.92|556.12|558.92|556.12|558.73|555.93|0
1631681640000|2021-09-15 04:54:00|558.82|556.02|558.73|555.93|558.92|556.12|558.73|555.93|0
1631681650000|2021-09-15 04:54:10|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681680000|2021-09-15 04:54:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681700000|2021-09-15 04:55:00|558.92|556.12|558.82|556.02|558.92|556.12|558.73|555.93|0
1631681710000|2021-09-15 04:55:10|558.73|555.93|558.73|555.93|558.82|556.02|558.73|555.93|0
1631681720000|2021-09-15 04:55:20|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681740000|2021-09-15 04:55:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681750000|2021-09-15 04:55:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681830000|2021-09-15 04:57:10|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1631681840000|2021-09-15 04:57:20|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681890000|2021-09-15 04:58:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631681910000|2021-09-15 04:58:30|558.92|556.12|558.73|555.93|558.92|556.12|558.73|555.93|0
1631681930000|2021-09-15 04:58:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631681970000|2021-09-15 04:59:30|559.11|556.31|558.92|556.12|559.11|556.31|558.92|556.12|0
1631681990000|2021-09-15 04:59:50|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1631682020000|2021-09-15 05:00:20|559.29|556.49|559.29|556.49|559.29|556.49|559.29|556.49|0
1631682030000|2021-09-15 05:00:30|559.11|556.31|558.73|555.93|559.11|556.31|558.73|555.93|0
1631682040000|2021-09-15 05:00:40|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1631682050000|2021-09-15 05:00:50|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631682080000|2021-09-15 05:01:20|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631682100000|2021-09-15 05:01:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631682160000|2021-09-15 05:02:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631682170000|2021-09-15 05:02:50|558.44|555.64|558.35|555.55|558.44|555.64|558.35|555.55|0
1631682190000|2021-09-15 05:03:10|558.54|555.74|558.73|555.93|558.73|555.93|558.54|555.74|0
1631682210000|2021-09-15 05:03:30|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631682230000|2021-09-15 05:03:50|558.73|555.93|558.54|555.74|558.73|555.93|558.54|555.74|0
1631682240000|2021-09-15 05:04:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1631682260000|2021-09-15 05:04:20|558.54|555.74|558.54|555.74|558.73|555.93|558.54|555.74|0
1631682290000|2021-09-15 05:04:50|558.35|555.55|558.54|555.74|558.54|555.74|558.35|555.55|0
1631682300000|2021-09-15 05:05:00|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1631682310000|2021-09-15 05:05:10|558.25|555.45|558.35|555.55|558.35|555.55|558.25|555.45|0
1631682330000|2021-09-15 05:05:30|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631682340000|2021-09-15 05:05:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1631682350000|2021-09-15 05:05:50|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1631682380000|2021-09-15 05:06:20|559.1|556.3|558.91|556.11|559.1|556.3|558.91|556.11|0
1631682390000|2021-09-15 05:06:30|558.72|555.92|558.54|555.74|558.72|555.92|558.54|555.74|0
1631682400000|2021-09-15 05:06:40|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1631682430000|2021-09-15 05:07:10|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1631682450000|2021-09-15 05:07:30|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1631682470000|2021-09-15 05:07:50|558.25|555.45|558.16|555.36|558.35|555.55|558.16|555.36|0
1631682480000|2021-09-15 05:08:00|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1631682490000|2021-09-15 05:08:10|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1631682500000|2021-09-15 05:08:20|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1631682510000|2021-09-15 05:08:30|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631682520000|2021-09-15 05:08:40|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1631682540000|2021-09-15 05:09:00|557.59|554.79|557.59|554.79|557.78|554.98|557.59|554.79|0
1631682550000|2021-09-15 05:09:10|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1631682560000|2021-09-15 05:09:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631682570000|2021-09-15 05:09:30|557.4|554.6|557.4|554.6|557.59|554.79|557.4|554.6|0
1631682580000|2021-09-15 05:09:40|557.21|554.41|557.4|554.6|557.4|554.6|557.21|554.41|0
1631682590000|2021-09-15 05:09:50|557.49|554.69|557.4|554.6|557.49|554.69|557.4|554.6|0
1631682650000|2021-09-15 05:10:50|557.49|554.69|557.59|554.79|557.59|554.79|557.49|554.69|0
1631682660000|2021-09-15 05:11:00|557.4|554.6|557.4|554.6|557.4|554.6|557.21|554.41|0
1631682670000|2021-09-15 05:11:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631682690000|2021-09-15 05:11:30|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1631682700000|2021-09-15 05:11:40|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631682720000|2021-09-15 05:12:00|557.4|554.6|557.4|554.6|557.59|554.79|557.4|554.6|0
1631682730000|2021-09-15 05:12:10|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1631682750000|2021-09-15 05:12:30|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1631682760000|2021-09-15 05:12:40|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1631682800000|2021-09-15 05:13:20|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1631682810000|2021-09-15 05:13:30|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1631682850000|2021-09-15 05:14:10|556.83|554.03|556.83|554.03|556.83|554.03|556.83|554.03|0
1631682870000|2021-09-15 05:14:30|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1631682880000|2021-09-15 05:14:40|557.21|554.41|557.4|554.6|557.4|554.6|557.21|554.41|0
1631682890000|2021-09-15 05:14:50|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1631682900000|2021-09-15 05:15:00|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1631682910000|2021-09-15 05:15:10|557.21|554.41|557.02|554.22|557.21|554.41|557.02|554.22|0
1631682920000|2021-09-15 05:15:20|556.83|554.03|556.83|554.03|556.83|554.03|556.83|554.03|0
1631682940000|2021-09-15 05:15:40|556.65|553.85|556.27|553.47|556.65|553.85|556.27|553.47|0
1631682950000|2021-09-15 05:15:50|556.46|553.66|556.27|553.47|556.46|553.66|556.27|553.47|0
1631682960000|2021-09-15 05:16:00|556.08|553.28|555.7|552.9|556.08|553.28|555.7|552.9|0
1631682970000|2021-09-15 05:16:10|555.51|552.71|555.7|552.9|555.7|552.9|554.76|551.96|0
1631682980000|2021-09-15 05:16:20|555.89|553.09|555.7|552.9|555.89|553.09|555.7|552.9|0
1631682990000|2021-09-15 05:16:30|555.89|553.09|555.7|552.9|555.89|553.09|555.7|552.9|0
1631683000000|2021-09-15 05:16:40|555.89|553.09|555.7|552.9|555.89|553.09|555.7|552.9|0
1631683010000|2021-09-15 05:16:50|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1631683020000|2021-09-15 05:17:00|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683030000|2021-09-15 05:17:10|555.51|552.71|555.7|552.9|555.7|552.9|555.51|552.71|0
1631683040000|2021-09-15 05:17:20|555.51|552.71|555.14|552.34|555.51|552.71|555.14|552.34|0
1631683050000|2021-09-15 05:17:30|554.95|552.15|555.14|552.34|555.14|552.34|554.95|552.15|0
1631683060000|2021-09-15 05:17:40|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1631683070000|2021-09-15 05:17:50|555.14|552.34|555.33|552.53|555.33|552.53|555.14|552.34|0
1631683090000|2021-09-15 05:18:10|555.14|552.34|555.33|552.53|555.33|552.53|555.14|552.34|0
1631683100000|2021-09-15 05:18:20|555.14|552.34|555.14|552.34|555.14|552.34|555.14|552.34|0
1631683110000|2021-09-15 05:18:30|555.33|552.53|555.14|552.34|555.33|552.53|555.14|552.34|0
1631683120000|2021-09-15 05:18:40|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1631683130000|2021-09-15 05:18:50|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1631683150000|2021-09-15 05:19:10|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683170000|2021-09-15 05:19:30|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1631683190000|2021-09-15 05:19:50|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1631683200000|2021-09-15 05:20:00|555.51|552.71|555.89|553.09|555.89|553.09|555.51|552.71|0
1631683220000|2021-09-15 05:20:20|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683230000|2021-09-15 05:20:30|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1631683240000|2021-09-15 05:20:40|555.7|552.9|555.89|553.09|555.89|553.09|555.7|552.9|0
1631683250000|2021-09-15 05:20:50|555.79|552.99|555.89|553.09|555.89|553.09|555.79|552.99|0
1631683260000|2021-09-15 05:21:00|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683280000|2021-09-15 05:21:20|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1631683300000|2021-09-15 05:21:40|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1631683310000|2021-09-15 05:21:50|556.27|553.47|556.45|553.65|556.45|553.65|556.27|553.47|0
1631683330000|2021-09-15 05:22:10|556.54|553.74|556.54|553.74|556.64|553.84|556.54|553.74|0
1631683340000|2021-09-15 05:22:20|556.64|553.84|556.54|553.74|556.64|553.84|556.54|553.74|0
1631683350000|2021-09-15 05:22:30|556.64|553.84|556.83|554.03|556.83|554.03|556.64|553.84|0
1631683360000|2021-09-15 05:22:40|556.73|553.93|556.83|554.03|556.83|554.03|556.73|553.93|0
1631683370000|2021-09-15 05:22:50|556.64|553.84|556.73|553.93|556.83|554.03|556.64|553.84|0
1631683380000|2021-09-15 05:23:00|556.64|553.84|556.45|553.65|556.64|553.84|556.45|553.65|0
1631683390000|2021-09-15 05:23:10|556.27|553.47|556.45|553.65|556.45|553.65|556.27|553.47|0
1631683400000|2021-09-15 05:23:20|556.26|553.46|556.45|553.65|556.45|553.65|556.26|553.46|0
1631683410000|2021-09-15 05:23:30|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1631683420000|2021-09-15 05:23:40|556.45|553.65|556.64|553.84|556.64|553.84|556.45|553.65|0
1631683430000|2021-09-15 05:23:50|556.73|553.93|556.73|553.93|556.73|553.93|556.73|553.93|0
1631683440000|2021-09-15 05:24:00|556.64|553.84|557.02|554.22|557.02|554.22|556.64|553.84|0
1631683450000|2021-09-15 05:24:10|557.21|554.41|557.49|554.69|557.58|554.78|557.21|554.41|0
1631683460000|2021-09-15 05:24:20|557.4|554.6|557.3|554.5|557.4|554.6|557.3|554.5|0
1631683470000|2021-09-15 05:24:30|557.21|554.41|557.02|554.22|557.21|554.41|557.02|554.22|0
1631683500000|2021-09-15 05:25:00|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1631683510000|2021-09-15 05:25:10|556.83|554.03|556.83|554.03|556.83|554.03|556.83|554.03|0
1631683520000|2021-09-15 05:25:20|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1631683540000|2021-09-15 05:25:40|556.45|553.65|556.64|553.84|556.64|553.84|556.45|553.65|0
1631683550000|2021-09-15 05:25:50|556.83|554.03|556.83|554.03|556.83|554.03|556.83|554.03|0
1631683560000|2021-09-15 05:26:00|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1631683570000|2021-09-15 05:26:10|556.54|553.74|556.64|553.84|556.64|553.84|556.45|553.65|0
1631683580000|2021-09-15 05:26:20|556.73|553.93|556.64|553.84|556.83|554.03|556.64|553.84|0
1631683600000|2021-09-15 05:26:40|556.54|553.74|556.64|553.84|556.64|553.84|556.45|553.65|0
1631683610000|2021-09-15 05:26:50|556.45|553.65|556.26|553.46|556.45|553.65|556.26|553.46|0
1631683620000|2021-09-15 05:27:00|556.45|553.65|556.26|553.46|556.45|553.65|556.26|553.46|0
1631683630000|2021-09-15 05:27:10|556.35|553.55|556.26|553.46|556.35|553.55|556.26|553.46|0
1631683640000|2021-09-15 05:27:20|556.35|553.55|556.35|553.55|556.35|553.55|556.35|553.55|0
1631683650000|2021-09-15 05:27:30|556.26|553.46|556.07|553.27|556.26|553.46|556.07|553.27|0
1631683670000|2021-09-15 05:27:50|555.89|553.09|555.7|552.9|555.89|553.09|555.7|552.9|0
1631683680000|2021-09-15 05:28:00|555.6|552.8|555.7|552.9|555.7|552.9|555.6|552.8|0
1631683690000|2021-09-15 05:28:10|555.89|553.09|556.07|553.27|556.07|553.27|555.89|553.09|0
1631683710000|2021-09-15 05:28:30|555.89|553.09|556.07|553.27|556.07|553.27|555.89|553.09|0
1631683720000|2021-09-15 05:28:40|555.98|553.18|555.7|552.9|555.98|553.18|555.7|552.9|0
1631683730000|2021-09-15 05:28:50|555.89|553.09|555.98|553.18|555.98|553.18|555.89|553.09|0
1631683740000|2021-09-15 05:29:00|556.07|553.27|556.26|553.46|556.26|553.46|556.07|553.27|0
1631683750000|2021-09-15 05:29:10|556.16|553.36|556.07|553.27|556.16|553.36|556.07|553.27|0
1631683760000|2021-09-15 05:29:20|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1631683780000|2021-09-15 05:29:40|556.07|553.27|555.98|553.18|556.07|553.27|555.98|553.18|0
1631683790000|2021-09-15 05:29:50|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683800000|2021-09-15 05:30:00|555.89|553.09|555.98|553.18|556.07|553.27|555.89|553.09|0
1631683810000|2021-09-15 05:30:10|556.07|553.27|556.45|553.65|556.45|553.65|556.07|553.27|0
1631683830000|2021-09-15 05:30:30|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1631683840000|2021-09-15 05:30:40|556.35|553.55|556.35|553.55|556.35|553.55|556.35|553.55|0
1631683850000|2021-09-15 05:30:50|556.26|553.46|556.07|553.27|556.26|553.46|556.07|553.27|0
1631683860000|2021-09-15 05:31:00|555.88|553.08|555.7|552.9|555.88|553.08|555.7|552.9|0
1631683870000|2021-09-15 05:31:10|555.6|552.8|555.51|552.71|555.6|552.8|555.51|552.71|0
1631683890000|2021-09-15 05:31:30|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683900000|2021-09-15 05:31:40|555.51|552.71|555.51|552.71|555.7|552.9|555.51|552.71|0
1631683910000|2021-09-15 05:31:50|555.7|552.9|555.7|552.9|555.7|552.9|555.7|552.9|0
1631683920000|2021-09-15 05:32:00|555.51|552.71|555.13|552.33|555.6|552.8|555.13|552.33|0
1631683930000|2021-09-15 05:32:10|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1631683940000|2021-09-15 05:32:20|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1631683950000|2021-09-15 05:32:30|554.75|551.95|554.75|551.95|554.94|552.14|554.75|551.95|0
1631683960000|2021-09-15 05:32:40|554.94|552.14|554.94|552.14|554.94|552.14|554.75|551.95|0
1631683980000|2021-09-15 05:33:00|555.13|552.33|554.94|552.14|555.13|552.33|554.94|552.14|0
1631683990000|2021-09-15 05:33:10|554.75|551.95|554.94|552.14|554.94|552.14|554.75|551.95|0
1631684010000|2021-09-15 05:33:30|554.75|551.95|554.57|551.77|554.75|551.95|554.57|551.77|0
1631684020000|2021-09-15 05:33:40|554.38|551.58|554.57|551.77|554.57|551.77|554.38|551.58|0
1631684030000|2021-09-15 05:33:50|554.47|551.67|554.57|551.77|554.57|551.77|554.47|551.67|0
1631684040000|2021-09-15 05:34:00|554.38|551.58|554.57|551.77|554.57|551.77|554.38|551.58|0
1631684050000|2021-09-15 05:34:10|554.38|551.58|554.19|551.39|554.38|551.58|554.19|551.39|0
1631684060000|2021-09-15 05:34:20|554.38|551.58|554.38|551.58|554.38|551.58|554.19|551.39|0
1631684080000|2021-09-15 05:34:40|554.75|551.95|554.94|552.14|554.94|552.14|554.75|551.95|0
1631684110000|2021-09-15 05:35:10|554.75|551.95|554.94|552.14|554.94|552.14|554.75|551.95|0
1631684120000|2021-09-15 05:35:20|554.75|551.95|554.75|551.95|554.75|551.95|554.75|551.95|0
1631684130000|2021-09-15 05:35:30|554.94|552.14|555.13|552.33|555.13|552.33|554.94|552.14|0
1631684140000|2021-09-15 05:35:40|554.94|552.14|555.13|552.33|555.13|552.33|554.94|552.14|0
1631684150000|2021-09-15 05:35:50|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1631684160000|2021-09-15 05:36:00|555.13|552.33|555.13|552.33|555.13|552.33|554.94|552.14|0
1631684170000|2021-09-15 05:36:10|554.94|552.14|555.32|552.52|555.32|552.52|554.94|552.14|0
1631684180000|2021-09-15 05:36:20|555.51|552.71|555.32|552.52|555.51|552.71|555.32|552.52|0
1631684190000|2021-09-15 05:36:30|555.51|552.71|555.51|552.71|555.51|552.71|555.41|552.61|0
1631684200000|2021-09-15 05:36:40|555.32|552.52|555.32|552.52|555.51|552.71|555.32|552.52|0
1631684210000|2021-09-15 05:36:50|555.51|552.71|555.32|552.52|555.51|552.71|555.32|552.52|0
1631684220000|2021-09-15 05:37:00|555.51|552.71|555.51|552.71|555.51|552.71|555.51|552.71|0
1631684240000|2021-09-15 05:37:20|555.69|552.89|555.88|553.08|555.88|553.08|555.69|552.89|0
1631684250000|2021-09-15 05:37:30|555.97|553.17|556.07|553.27|556.07|553.27|555.97|553.17|0
1631684280000|2021-09-15 05:38:00|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1631684290000|2021-09-15 05:38:10|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684300000|2021-09-15 05:38:20|555.69|552.89|555.5|552.7|555.69|552.89|555.5|552.7|0
1631684310000|2021-09-15 05:38:30|555.32|552.52|555.5|552.7|555.5|552.7|555.32|552.52|0
1631684320000|2021-09-15 05:38:40|555.32|552.52|555.5|552.7|555.5|552.7|555.32|552.52|0
1631684330000|2021-09-15 05:38:50|555.32|552.52|555.69|552.89|555.69|552.89|555.32|552.52|0
1631684340000|2021-09-15 05:39:00|555.88|553.08|555.69|552.89|555.88|553.08|555.69|552.89|0
1631684350000|2021-09-15 05:39:10|555.5|552.7|555.69|552.89|555.69|552.89|555.5|552.7|0
1631684360000|2021-09-15 05:39:20|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684370000|2021-09-15 05:39:30|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1631684380000|2021-09-15 05:39:40|555.13|552.33|554.94|552.14|555.13|552.33|554.94|552.14|0
1631684390000|2021-09-15 05:39:50|554.75|551.95|554.75|551.95|554.75|551.95|554.75|551.95|0
1631684400000|2021-09-15 05:40:00|554.94|552.14|555.13|552.33|555.13|552.33|554.94|552.14|0
1631684410000|2021-09-15 05:40:10|555.22|552.42|555.32|552.52|555.32|552.52|555.22|552.42|0
1631684430000|2021-09-15 05:40:30|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1631684440000|2021-09-15 05:40:40|555.22|552.42|555.5|552.7|555.5|552.7|555.22|552.42|0
1631684450000|2021-09-15 05:40:50|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1631684460000|2021-09-15 05:41:00|555.88|553.08|555.69|552.89|555.88|553.08|555.69|552.89|0
1631684470000|2021-09-15 05:41:10|555.5|552.7|555.69|552.89|555.69|552.89|555.5|552.7|0
1631684480000|2021-09-15 05:41:20|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684490000|2021-09-15 05:41:30|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1631684500000|2021-09-15 05:41:40|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684510000|2021-09-15 05:41:50|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1631684520000|2021-09-15 05:42:00|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684530000|2021-09-15 05:42:10|555.31|552.51|555.5|552.7|555.5|552.7|555.31|552.51|0
1631684540000|2021-09-15 05:42:20|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1631684550000|2021-09-15 05:42:30|555.5|552.7|555.31|552.51|555.5|552.7|555.31|552.51|0
1631684560000|2021-09-15 05:42:40|555.5|552.7|555.31|552.51|555.5|552.7|555.31|552.51|0
1631684580000|2021-09-15 05:43:00|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684590000|2021-09-15 05:43:10|555.69|552.89|555.31|552.51|555.69|552.89|555.31|552.51|0
1631684600000|2021-09-15 05:43:20|555.5|552.7|555.5|552.7|555.5|552.7|555.5|552.7|0
1631684620000|2021-09-15 05:43:40|555.69|552.89|555.88|553.08|555.88|553.08|555.69|552.89|0
1631684660000|2021-09-15 05:44:20|555.5|552.7|555.5|552.7|555.5|552.7|555.31|552.51|0
1631684670000|2021-09-15 05:44:30|555.31|552.51|554.94|552.14|555.31|552.51|554.94|552.14|0
1631684680000|2021-09-15 05:44:40|555.13|552.33|555.13|552.33|555.13|552.33|555.13|552.33|0
1631684690000|2021-09-15 05:44:50|554.94|552.14|555.12|552.32|555.13|552.33|554.94|552.14|0
1631684700000|2021-09-15 05:45:00|554.94|552.14|554.94|552.14|554.94|552.14|554.94|552.14|0
1631684710000|2021-09-15 05:45:10|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1631684720000|2021-09-15 05:45:20|554.94|552.14|554.94|552.14|554.94|552.14|554.94|552.14|0
1631684730000|2021-09-15 05:45:30|554.75|551.95|555.31|552.51|555.31|552.51|554.75|551.95|0
1631684740000|2021-09-15 05:45:40|555.12|552.32|555.12|552.32|555.12|552.32|555.12|552.32|0
1631684760000|2021-09-15 05:46:00|555.62|552.82|556.31|553.51|556.31|553.51|555.62|552.82|0
1631684780000|2021-09-15 05:46:20|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1631684790000|2021-09-15 05:46:30|556.31|553.51|556.12|553.32|556.31|553.51|556.12|553.32|0
1631684800000|2021-09-15 05:46:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1631684810000|2021-09-15 05:46:50|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1631684830000|2021-09-15 05:47:10|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631684840000|2021-09-15 05:47:20|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631684870000|2021-09-15 05:47:50|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631684880000|2021-09-15 05:48:00|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631684890000|2021-09-15 05:48:10|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1631684900000|2021-09-15 05:48:20|555.93|553.13|555.74|552.94|555.93|553.13|555.74|552.94|0
1631684910000|2021-09-15 05:48:30|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1631684920000|2021-09-15 05:48:40|555.74|552.94|556.12|553.32|556.12|553.32|555.74|552.94|0
1631684940000|2021-09-15 05:49:00|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1631684950000|2021-09-15 05:49:10|556.49|553.69|556.31|553.51|556.49|553.69|556.31|553.51|0
1631684990000|2021-09-15 05:49:50|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1631685010000|2021-09-15 05:50:10|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1631685020000|2021-09-15 05:50:20|556.87|554.07|557.06|554.26|557.06|554.26|556.87|554.07|0
1631685030000|2021-09-15 05:50:30|556.87|554.07|557.06|554.26|557.06|554.26|556.87|554.07|0
1631685040000|2021-09-15 05:50:40|557.25|554.45|557.43|554.63|557.43|554.63|557.25|554.45|0
1631685060000|2021-09-15 05:51:00|557.62|554.82|557.43|554.63|557.62|554.82|557.43|554.63|0
1631685070000|2021-09-15 05:51:10|557.62|554.82|557.43|554.63|557.62|554.82|557.43|554.63|0
1631685080000|2021-09-15 05:51:20|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1631685100000|2021-09-15 05:51:40|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1631685120000|2021-09-15 05:52:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685130000|2021-09-15 05:52:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1631685140000|2021-09-15 05:52:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685150000|2021-09-15 05:52:30|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1631685170000|2021-09-15 05:52:50|557.06|554.26|557.06|554.26|557.06|554.26|556.87|554.07|0
1631685180000|2021-09-15 05:53:00|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1631685220000|2021-09-15 05:53:40|556.68|553.88|556.87|554.07|556.87|554.07|556.68|553.88|0
1631685230000|2021-09-15 05:53:50|556.68|553.88|556.49|553.69|556.68|553.88|556.49|553.69|0
1631685240000|2021-09-15 05:54:00|556.58|553.78|556.68|553.88|556.68|553.88|556.49|553.69|0
1631685250000|2021-09-15 05:54:10|556.87|554.07|557.06|554.26|557.06|554.26|556.87|554.07|0
1631685260000|2021-09-15 05:54:20|556.87|554.07|557.06|554.26|557.06|554.26|556.87|554.07|0
1631685270000|2021-09-15 05:54:30|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1631685280000|2021-09-15 05:54:40|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1631685300000|2021-09-15 05:55:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685310000|2021-09-15 05:55:10|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1631685320000|2021-09-15 05:55:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685330000|2021-09-15 05:55:30|557.33|554.53|557.62|554.82|557.62|554.82|557.33|554.53|0
1631685350000|2021-09-15 05:55:50|557.81|555.01|557.62|554.82|557.81|555.01|557.62|554.82|0
1631685360000|2021-09-15 05:56:00|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685370000|2021-09-15 05:56:10|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1631685380000|2021-09-15 05:56:20|557.43|554.63|557.24|554.44|557.43|554.63|557.24|554.44|0
1631685390000|2021-09-15 05:56:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685410000|2021-09-15 05:56:50|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1631685420000|2021-09-15 05:57:00|557.06|554.26|557.06|554.26|557.06|554.26|557.06|554.26|0
1631685430000|2021-09-15 05:57:10|557.24|554.44|557.62|554.82|557.62|554.82|557.24|554.44|0
1631685440000|2021-09-15 05:57:20|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685450000|2021-09-15 05:57:30|557.62|554.82|557.62|554.82|557.62|554.82|557.62|554.82|0
1631685460000|2021-09-15 05:57:40|557.43|554.63|557.62|554.82|557.62|554.82|557.43|554.63|0
1631685470000|2021-09-15 05:57:50|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685480000|2021-09-15 05:58:00|556.87|554.07|557.05|554.25|557.05|554.25|556.87|554.07|0
1631685490000|2021-09-15 05:58:10|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1631685500000|2021-09-15 05:58:20|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1631685510000|2021-09-15 05:58:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1631685530000|2021-09-15 05:58:50|557.05|554.25|557.05|554.25|557.05|554.25|557.05|554.25|0
1631685540000|2021-09-15 05:59:00|556.96|554.16|557.05|554.25|557.05|554.25|556.96|554.16|0
1631685550000|2021-09-15 05:59:10|557.24|554.44|557.24|554.44|557.43|554.63|557.24|554.44|0
1631685570000|2021-09-15 05:59:30|557.43|554.63|557.43|554.63|557.43|554.63|557.43|554.63|0
1631685580000|2021-09-15 05:59:40|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1631685590000|2021-09-15 05:59:50|557.05|554.25|556.87|554.07|557.24|554.44|556.87|554.07|0
1631685600000|2021-09-15 06:00:00|556.49|553.69|556.68|553.88|556.68|553.88|556.3|553.5|0
1631685610000|2021-09-15 06:00:10|556.87|554.07|556.77|553.97|556.87|554.07|556.77|553.97|0
1631685620000|2021-09-15 06:00:20|556.87|554.07|556.49|553.69|556.87|554.07|556.49|553.69|0
1631685630000|2021-09-15 06:00:30|556.3|553.5|556.3|553.5|556.3|553.5|556.3|553.5|0
1631685640000|2021-09-15 06:00:40|556.49|553.69|556.3|553.5|556.49|553.69|556.3|553.5|0
1631685650000|2021-09-15 06:00:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631685660000|2021-09-15 06:01:00|556.3|553.5|555.55|552.75|556.3|553.5|555.55|552.75|0
1631685670000|2021-09-15 06:01:10|555.74|552.94|555.74|552.94|555.74|552.94|555.55|552.75|0
1631685680000|2021-09-15 06:01:20|555.92|553.12|556.11|553.31|556.11|553.31|555.92|553.12|0
1631685690000|2021-09-15 06:01:30|556.3|553.5|556.68|553.88|556.68|553.88|556.3|553.5|0
1631685700000|2021-09-15 06:01:40|556.49|553.69|556.3|553.5|556.49|553.69|556.3|553.5|0
1631685710000|2021-09-15 06:01:50|556.49|553.69|556.49|553.69|556.49|553.69|556.49|553.69|0
1631685720000|2021-09-15 06:02:00|556.68|553.88|556.86|554.06|556.86|554.06|556.68|553.88|0
1631685730000|2021-09-15 06:02:10|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1631685740000|2021-09-15 06:02:20|556.11|553.31|555.92|553.12|556.11|553.31|555.92|553.12|0
1631685750000|2021-09-15 06:02:30|556.01|553.21|556.11|553.31|556.11|553.31|556.01|553.21|0
1631685760000|2021-09-15 06:02:40|556.3|553.5|556.11|553.31|556.3|553.5|556.11|553.31|0
1631685770000|2021-09-15 06:02:50|556.01|553.21|556.11|553.31|556.11|553.31|556.01|553.21|0
1631685780000|2021-09-15 06:03:00|555.92|553.12|555.74|552.94|555.92|553.12|555.74|552.94|0
1631685790000|2021-09-15 06:03:10|555.55|552.75|555.55|552.75|555.55|552.75|555.36|552.56|0
1631685800000|2021-09-15 06:03:20|555.36|552.56|555.36|552.56|555.36|552.56|555.36|552.56|0
1631685810000|2021-09-15 06:03:30|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631685820000|2021-09-15 06:03:40|555.74|552.94|555.92|553.12|555.92|553.12|555.74|552.94|0
1631685830000|2021-09-15 06:03:50|555.74|552.94|555.73|552.93|555.74|552.94|555.73|552.93|0
1631685840000|2021-09-15 06:04:00|555.55|552.75|555.55|552.75|555.73|552.93|555.55|552.75|0
1631685850000|2021-09-15 06:04:10|555.36|552.56|555.36|552.56|555.36|552.56|555.36|552.56|0
1631685870000|2021-09-15 06:04:30|555.17|552.37|554.79|551.99|555.17|552.37|554.23|551.43|0
1631685880000|2021-09-15 06:04:40|554.61|551.81|554.79|551.99|554.79|551.99|554.61|551.81|0
1631685890000|2021-09-15 06:04:50|554.98|552.18|555.17|552.37|555.36|552.56|554.98|552.18|0
1631685900000|2021-09-15 06:05:00|554.98|552.18|555.17|552.37|555.17|552.37|554.98|552.18|0
1631685910000|2021-09-15 06:05:10|554.98|552.18|554.98|552.18|554.98|552.18|554.98|552.18|0
1631685920000|2021-09-15 06:05:20|555.17|552.37|554.98|552.18|555.17|552.37|554.98|552.18|0
1631685930000|2021-09-15 06:05:30|554.79|551.99|554.98|552.18|554.98|552.18|554.79|551.99|0
1631685940000|2021-09-15 06:05:40|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1631685950000|2021-09-15 06:05:50|555.36|552.56|555.55|552.75|555.55|552.75|555.36|552.56|0
1631685960000|2021-09-15 06:06:00|555.36|552.56|555.73|552.93|555.73|552.93|555.36|552.56|0
1631685970000|2021-09-15 06:06:10|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631685990000|2021-09-15 06:06:30|555.36|552.56|555.73|552.93|555.73|552.93|555.36|552.56|0
1631686000000|2021-09-15 06:06:40|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1631686010000|2021-09-15 06:06:50|555.73|552.93|555.73|552.93|555.92|553.12|555.73|552.93|0
1631686020000|2021-09-15 06:07:00|555.82|553.02|555.73|552.93|555.92|553.12|555.73|552.93|0
1631686040000|2021-09-15 06:07:20|555.36|552.56|555.36|552.56|555.36|552.56|555.17|552.37|0
1631686050000|2021-09-15 06:07:30|555.55|552.75|555.36|552.56|555.55|552.75|555.36|552.56|0
1631686060000|2021-09-15 06:07:40|555.45|552.65|555.36|552.56|555.45|552.65|555.36|552.56|0
1631686070000|2021-09-15 06:07:50|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1631686080000|2021-09-15 06:08:00|555.73|552.93|555.55|552.75|555.73|552.93|555.55|552.75|0
1631686090000|2021-09-15 06:08:10|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631686110000|2021-09-15 06:08:30|555.36|552.56|555.36|552.56|555.36|552.56|555.36|552.56|0
1631686120000|2021-09-15 06:08:40|555.17|552.37|555.36|552.56|555.36|552.56|555.17|552.37|0
1631686150000|2021-09-15 06:09:10|554.98|552.18|555.17|552.37|555.17|552.37|554.98|552.18|0
1631686160000|2021-09-15 06:09:20|554.98|552.18|554.79|551.99|554.98|552.18|554.79|551.99|0
1631686170000|2021-09-15 06:09:30|554.98|552.18|554.79|551.99|554.98|552.18|554.79|551.99|0
1631686180000|2021-09-15 06:09:40|554.98|552.18|555.17|552.37|555.17|552.37|554.98|552.18|0
1631686190000|2021-09-15 06:09:50|555.07|552.27|554.69|551.89|555.07|552.27|554.69|551.89|0
1631686200000|2021-09-15 06:10:00|554.6|551.8|554.13|551.33|554.6|551.8|554.04|551.24|0
1631686210000|2021-09-15 06:10:10|554.23|551.43|554.04|551.24|554.23|551.43|554.04|551.24|0
1631686220000|2021-09-15 06:10:20|554.23|551.43|554.42|551.62|554.42|551.62|554.23|551.43|0
1631686230000|2021-09-15 06:10:30|554.6|551.8|554.6|551.8|554.6|551.8|554.42|551.62|0
1631686240000|2021-09-15 06:10:40|554.42|551.62|554.23|551.43|554.42|551.62|554.23|551.43|0
1631686250000|2021-09-15 06:10:50|554.42|551.62|554.42|551.62|554.42|551.62|554.23|551.43|0
1631686260000|2021-09-15 06:11:00|554.23|551.43|554.23|551.43|554.42|551.62|554.23|551.43|0
1631686270000|2021-09-15 06:11:10|554.51|551.71|554.42|551.62|554.51|551.71|554.42|551.62|0
1631686280000|2021-09-15 06:11:20|554.23|551.43|554.42|551.62|554.42|551.62|554.04|551.24|0
1631686290000|2021-09-15 06:11:30|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1631686300000|2021-09-15 06:11:40|554.42|551.62|554.6|551.8|554.6|551.8|554.42|551.62|0
1631686320000|2021-09-15 06:12:00|554.42|551.62|554.51|551.71|554.6|551.8|554.42|551.62|0
1631686330000|2021-09-15 06:12:10|554.6|551.8|554.79|551.99|555.17|552.37|554.6|551.8|0
1631686340000|2021-09-15 06:12:20|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1631686350000|2021-09-15 06:12:30|554.42|551.62|554.42|551.62|554.6|551.8|554.42|551.62|0
1631686360000|2021-09-15 06:12:40|554.6|551.8|554.79|551.99|554.79|551.99|554.6|551.8|0
1631686370000|2021-09-15 06:12:50|554.98|552.18|554.23|551.43|554.98|552.18|554.23|551.43|0
1631686380000|2021-09-15 06:13:00|554.04|551.24|554.23|551.43|554.23|551.43|554.04|551.24|0
1631686400000|2021-09-15 06:13:20|554.32|551.52|554.6|551.8|554.6|551.8|554.32|551.52|0
1631686410000|2021-09-15 06:13:30|554.41|551.61|554.79|551.99|554.79|551.99|554.41|551.61|0
1631686420000|2021-09-15 06:13:40|554.98|552.18|554.79|551.99|554.98|552.18|554.79|551.99|0
1631686430000|2021-09-15 06:13:50|554.98|552.18|554.6|551.8|554.98|552.18|554.6|551.8|0
1631686440000|2021-09-15 06:14:00|554.79|551.99|554.98|552.18|554.98|552.18|554.6|551.8|0
1631686450000|2021-09-15 06:14:10|554.79|551.99|554.79|551.99|554.98|552.18|554.79|551.99|0
1631686470000|2021-09-15 06:14:30|554.98|552.18|554.98|552.18|554.98|552.18|554.98|552.18|0
1631686480000|2021-09-15 06:14:40|555.17|552.37|555.35|552.55|555.35|552.55|555.17|552.37|0
1631686490000|2021-09-15 06:14:50|555.54|552.74|555.54|552.74|555.54|552.74|555.35|552.55|0
1631686500000|2021-09-15 06:15:00|555.35|552.55|554.98|552.18|555.35|552.55|554.98|552.18|0
1631686510000|2021-09-15 06:15:10|555.17|552.37|555.17|552.37|555.17|552.37|555.17|552.37|0
1631686530000|2021-09-15 06:15:30|555.35|552.55|555.17|552.37|555.35|552.55|555.17|552.37|0
1631686540000|2021-09-15 06:15:40|554.98|552.18|554.79|551.99|554.98|552.18|554.79|551.99|0
1631686550000|2021-09-15 06:15:50|555.17|552.37|554.79|551.99|555.17|552.37|554.79|551.99|0
1631686560000|2021-09-15 06:16:00|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1631686570000|2021-09-15 06:16:10|554.79|551.99|554.6|551.8|554.79|551.99|554.6|551.8|0
1631686580000|2021-09-15 06:16:20|554.79|551.99|554.98|552.18|554.98|552.18|554.79|551.99|0
1631686590000|2021-09-15 06:16:30|554.79|551.99|554.79|551.99|554.79|551.99|554.79|551.99|0
1631686600000|2021-09-15 06:16:40|554.6|551.8|554.6|551.8|554.79|551.99|554.6|551.8|0
1631686610000|2021-09-15 06:16:50|554.79|551.99|554.41|551.61|554.79|551.99|554.41|551.61|0
1631686620000|2021-09-15 06:17:00|554.6|551.8|554.6|551.8|554.79|551.99|554.6|551.8|0
1631686640000|2021-09-15 06:17:20|554.41|551.61|554.04|551.24|554.41|551.61|554.04|551.24|0
1631686650000|2021-09-15 06:17:30|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1631686660000|2021-09-15 06:17:40|553.85|551.05|553.85|551.05|554.04|551.24|553.85|551.05|0
1631686670000|2021-09-15 06:17:50|554.04|551.24|553.66|550.86|554.04|551.24|553.66|550.86|0
1631686680000|2021-09-15 06:18:00|553.85|551.05|554.22|551.42|554.22|551.42|553.85|551.05|0
1631686690000|2021-09-15 06:18:10|554.41|551.61|554.6|551.8|554.6|551.8|554.41|551.61|0
1631686700000|2021-09-15 06:18:20|554.04|551.24|554.22|551.42|554.22|551.42|553.85|551.05|0
1631686710000|2021-09-15 06:18:30|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1631686720000|2021-09-15 06:18:40|554.5|551.7|554.41|551.61|554.5|551.7|554.41|551.61|0
1631686730000|2021-09-15 06:18:50|554.22|551.42|554.13|551.33|554.22|551.42|554.13|551.33|0
1631686740000|2021-09-15 06:19:00|554.22|551.42|554.6|551.8|554.6|551.8|554.22|551.42|0
1631686750000|2021-09-15 06:19:10|554.41|551.61|554.79|551.99|554.79|551.99|554.41|551.61|0
1631686760000|2021-09-15 06:19:20|554.6|551.8|554.41|551.61|554.6|551.8|554.41|551.61|0
1631686770000|2021-09-15 06:19:30|554.6|551.8|554.79|551.99|554.79|551.99|554.6|551.8|0
1631686780000|2021-09-15 06:19:40|554.6|551.8|554.79|551.99|554.79|551.99|554.6|551.8|0
1631686790000|2021-09-15 06:19:50|554.6|551.8|554.41|551.61|554.6|551.8|554.41|551.61|0
1631686800000|2021-09-15 06:20:00|554.31|551.51|554.41|551.61|554.41|551.61|554.31|551.51|0
1631686810000|2021-09-15 06:20:10|554.22|551.42|554.41|551.61|554.41|551.61|554.22|551.42|0
1631686830000|2021-09-15 06:20:30|554.79|551.99|554.6|551.8|554.79|551.99|554.6|551.8|0
1631686850000|2021-09-15 06:20:50|554.41|551.61|554.6|551.8|554.6|551.8|554.41|551.61|0
1631686860000|2021-09-15 06:21:00|554.79|551.99|554.79|551.99|554.79|551.99|554.79|551.99|0
1631686870000|2021-09-15 06:21:10|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1631686880000|2021-09-15 06:21:20|554.79|551.99|554.97|552.17|554.97|552.17|554.79|551.99|0
1631686890000|2021-09-15 06:21:30|554.79|551.99|554.97|552.17|554.97|552.17|554.79|551.99|0
1631686900000|2021-09-15 06:21:40|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1631686910000|2021-09-15 06:21:50|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631686920000|2021-09-15 06:22:00|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1631686930000|2021-09-15 06:22:10|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631686950000|2021-09-15 06:22:30|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1631686960000|2021-09-15 06:22:40|555.35|552.55|555.73|552.93|555.73|552.93|555.35|552.55|0
1631686970000|2021-09-15 06:22:50|555.91|553.11|555.73|552.93|555.91|553.11|555.54|552.74|0
1631686980000|2021-09-15 06:23:00|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1631686990000|2021-09-15 06:23:10|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1631687000000|2021-09-15 06:23:20|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1631687030000|2021-09-15 06:23:50|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1631687040000|2021-09-15 06:24:00|555.54|552.74|555.54|552.74|555.73|552.93|555.54|552.74|0
1631687050000|2021-09-15 06:24:10|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1631687070000|2021-09-15 06:24:30|555.73|552.93|555.54|552.74|555.73|552.93|555.54|552.74|0
1631687080000|2021-09-15 06:24:40|555.73|552.93|555.54|552.74|555.73|552.93|555.54|552.74|0
1631687090000|2021-09-15 06:24:50|555.73|552.93|555.54|552.74|555.73|552.93|555.54|552.74|0
1631687100000|2021-09-15 06:25:00|555.73|552.93|555.54|552.74|555.73|552.93|555.54|552.74|0
1631687110000|2021-09-15 06:25:10|555.63|552.83|555.73|552.93|555.73|552.93|555.54|552.74|0
1631687120000|2021-09-15 06:25:20|555.54|552.74|555.73|552.93|555.73|552.93|555.54|552.74|0
1631687130000|2021-09-15 06:25:30|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631687140000|2021-09-15 06:25:40|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1631687160000|2021-09-15 06:26:00|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1631687190000|2021-09-15 06:26:30|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1631687200000|2021-09-15 06:26:40|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1631687240000|2021-09-15 06:27:20|556.1|553.3|556.29|553.49|556.29|553.49|556.1|553.3|0
1631687280000|2021-09-15 06:28:00|556.1|553.3|555.91|553.11|556.1|553.3|555.91|553.11|0
1631687290000|2021-09-15 06:28:10|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1631687300000|2021-09-15 06:28:20|555.91|553.11|555.91|553.11|555.91|553.11|555.72|552.92|0
1631687310000|2021-09-15 06:28:30|555.72|552.92|555.72|552.92|555.91|553.11|555.72|552.92|0
1631687320000|2021-09-15 06:28:40|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631687330000|2021-09-15 06:28:50|555.35|552.55|555.72|552.92|555.72|552.92|555.35|552.55|0
1631687340000|2021-09-15 06:29:00|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1631687350000|2021-09-15 06:29:10|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1631687370000|2021-09-15 06:29:30|555.54|552.74|555.16|552.36|555.54|552.74|555.16|552.36|0
1631687380000|2021-09-15 06:29:40|554.97|552.17|554.97|552.17|555.16|552.36|554.97|552.17|0
1631687400000|2021-09-15 06:30:00|554.78|551.98|554.6|551.8|554.78|551.98|554.6|551.8|0
1631687410000|2021-09-15 06:30:10|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1631687420000|2021-09-15 06:30:20|554.97|552.17|555.16|552.36|555.16|552.36|554.97|552.17|0
1631687430000|2021-09-15 06:30:30|555.35|552.55|555.35|552.55|555.35|552.55|555.16|552.36|0
1631687450000|2021-09-15 06:30:50|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1631687460000|2021-09-15 06:31:00|555.35|552.55|555.35|552.55|555.35|552.55|555.16|552.36|0
1631687470000|2021-09-15 06:31:10|555.44|552.64|555.44|552.64|555.44|552.64|555.44|552.64|0
1631687480000|2021-09-15 06:31:20|555.53|552.73|555.35|552.55|555.53|552.73|555.35|552.55|0
1631687490000|2021-09-15 06:31:30|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1631687500000|2021-09-15 06:31:40|555.35|552.55|555.53|552.73|555.53|552.73|555.35|552.55|0
1631687510000|2021-09-15 06:31:50|555.35|552.55|555.35|552.55|555.53|552.73|555.35|552.55|0
1631687530000|2021-09-15 06:32:10|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1631687540000|2021-09-15 06:32:20|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1631687550000|2021-09-15 06:32:30|555.62|552.82|555.53|552.73|555.62|552.82|555.53|552.73|0
1631687560000|2021-09-15 06:32:40|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1631687580000|2021-09-15 06:33:00|555.53|552.73|555.72|552.92|555.72|552.92|555.53|552.73|0
1631687590000|2021-09-15 06:33:10|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1631687600000|2021-09-15 06:33:20|555.44|552.64|555.35|552.55|555.44|552.64|555.35|552.55|0
1631687620000|2021-09-15 06:33:40|555.53|552.73|555.72|552.92|555.91|553.11|555.53|552.73|0
1631687640000|2021-09-15 06:34:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1631687650000|2021-09-15 06:34:10|555.35|552.55|555.53|552.73|555.53|552.73|555.35|552.55|0
1631687660000|2021-09-15 06:34:20|555.44|552.64|555.35|552.55|555.44|552.64|555.35|552.55|0
1631687670000|2021-09-15 06:34:30|555.53|552.73|555.34|552.54|555.53|552.73|555.34|552.54|0
1631687680000|2021-09-15 06:34:40|555.16|552.36|555.16|552.36|555.34|552.54|555.16|552.36|0
1631687690000|2021-09-15 06:34:50|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1631687700000|2021-09-15 06:35:00|554.78|551.98|554.97|552.17|554.97|552.17|554.78|551.98|0
1631687720000|2021-09-15 06:35:20|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1631687730000|2021-09-15 06:35:30|554.59|551.79|554.59|551.79|554.78|551.98|554.59|551.79|0
1631687740000|2021-09-15 06:35:40|554.4|551.6|554.03|551.23|554.4|551.6|554.03|551.23|0
1631687750000|2021-09-15 06:35:50|553.65|550.85|554.03|551.23|554.03|551.23|553.65|550.85|0
1631687760000|2021-09-15 06:36:00|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1631687770000|2021-09-15 06:36:10|553.65|550.85|553.84|551.04|553.84|551.04|553.65|550.85|0
1631687780000|2021-09-15 06:36:20|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687790000|2021-09-15 06:36:30|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1631687820000|2021-09-15 06:37:00|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687850000|2021-09-15 06:37:30|554.22|551.42|554.31|551.51|554.4|551.6|554.22|551.42|0
1631687860000|2021-09-15 06:37:40|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687870000|2021-09-15 06:37:50|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1631687880000|2021-09-15 06:38:00|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687890000|2021-09-15 06:38:10|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1631687900000|2021-09-15 06:38:20|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687910000|2021-09-15 06:38:30|554.59|551.79|554.59|551.79|554.59|551.79|554.59|551.79|0
1631687920000|2021-09-15 06:38:40|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687950000|2021-09-15 06:39:10|554.31|551.51|554.22|551.42|554.31|551.51|554.22|551.42|0
1631687960000|2021-09-15 06:39:20|554.31|551.51|554.59|551.79|554.59|551.79|554.31|551.51|0
1631687970000|2021-09-15 06:39:30|554.4|551.6|554.4|551.6|554.4|551.6|554.4|551.6|0
1631687980000|2021-09-15 06:39:40|554.59|551.79|554.78|551.98|554.97|552.17|554.59|551.79|0
1631687990000|2021-09-15 06:39:50|554.97|552.17|555.15|552.35|555.15|552.35|554.97|552.17|0
1631688000000|2021-09-15 06:40:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1631688010000|2021-09-15 06:40:10|555.91|553.11|556.09|553.29|556.09|553.29|555.91|553.11|0
1631688020000|2021-09-15 06:40:20|556.28|553.48|556.28|553.48|556.28|553.48|556.09|553.29|0
1631688030000|2021-09-15 06:40:30|556.66|553.86|556.28|553.48|556.66|553.86|556.09|553.29|0
1631688040000|2021-09-15 06:40:40|556.47|553.67|556.66|553.86|556.66|553.86|556.47|553.67|0
1631688050000|2021-09-15 06:40:50|556.85|554.05|556.66|553.86|556.85|554.05|556.66|553.86|0
1631688060000|2021-09-15 06:41:00|556.75|553.95|556.66|553.86|556.75|553.95|556.66|553.86|0
1631688070000|2021-09-15 06:41:10|556.47|553.67|556.66|553.86|556.66|553.86|556.47|553.67|0
1631688080000|2021-09-15 06:41:20|557.04|554.24|557.04|554.24|557.04|554.24|557.04|554.24|0
1631688090000|2021-09-15 06:41:30|557.22|554.42|557.04|554.24|557.22|554.42|557.04|554.24|0
1631688110000|2021-09-15 06:41:50|557.22|554.42|557.03|554.23|557.22|554.42|557.03|554.23|0
1631688120000|2021-09-15 06:42:00|556.85|554.05|556.66|553.86|556.85|554.05|556.66|553.86|0
1631688130000|2021-09-15 06:42:10|556.47|553.67|556.85|554.05|556.85|554.05|556.47|553.67|0
1631688140000|2021-09-15 06:42:20|557.03|554.23|557.03|554.23|557.22|554.42|557.03|554.23|0
1631688150000|2021-09-15 06:42:30|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1631688160000|2021-09-15 06:42:40|556.66|553.86|556.75|553.95|556.75|553.95|556.66|553.86|0
1631688170000|2021-09-15 06:42:50|556.66|553.86|556.66|553.86|556.85|554.05|556.66|553.86|0
1631688180000|2021-09-15 06:43:00|556.85|554.05|556.85|554.05|556.85|554.05|556.66|553.86|0
1631688190000|2021-09-15 06:43:10|556.66|553.86|556.85|554.05|556.85|554.05|556.66|553.86|0
1631688200000|2021-09-15 06:43:20|556.66|553.86|556.66|553.86|556.85|554.05|556.66|553.86|0
1631688210000|2021-09-15 06:43:30|556.85|554.05|556.85|554.05|556.85|554.05|556.66|553.86|0
1631688230000|2021-09-15 06:43:50|556.66|553.86|557.03|554.23|557.03|554.23|556.66|553.86|0
1631688250000|2021-09-15 06:44:10|557.22|554.42|557.41|554.61|557.41|554.61|557.22|554.42|0
1631688260000|2021-09-15 06:44:20|557.6|554.8|557.41|554.61|557.6|554.8|557.41|554.61|0
1631688270000|2021-09-15 06:44:30|557.6|554.8|557.41|554.61|557.6|554.8|557.41|554.61|0
1631688280000|2021-09-15 06:44:40|557.6|554.8|557.41|554.61|557.6|554.8|557.41|554.61|0
1631688300000|2021-09-15 06:45:00|557.6|554.8|557.41|554.61|557.6|554.8|557.41|554.61|0
1631688310000|2021-09-15 06:45:10|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631688320000|2021-09-15 06:45:20|557.98|555.18|557.79|554.99|557.98|555.18|557.79|554.99|0
1631688330000|2021-09-15 06:45:30|557.6|554.8|557.22|554.42|557.6|554.8|557.22|554.42|0
1631688340000|2021-09-15 06:45:40|557.03|554.23|557.41|554.61|557.41|554.61|557.03|554.23|0
1631688350000|2021-09-15 06:45:50|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631688360000|2021-09-15 06:46:00|557.97|555.17|558.16|555.36|558.16|555.36|557.97|555.17|0
1631688370000|2021-09-15 06:46:10|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1631688380000|2021-09-15 06:46:20|557.79|554.99|557.79|554.99|557.79|554.99|557.79|554.99|0
1631688390000|2021-09-15 06:46:30|557.97|555.17|557.79|554.99|557.97|555.17|557.79|554.99|0
1631688400000|2021-09-15 06:46:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1631688410000|2021-09-15 06:46:50|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631688420000|2021-09-15 06:47:00|557.79|554.99|557.97|555.17|557.97|555.17|557.6|554.8|0
1631688430000|2021-09-15 06:47:10|557.41|554.61|557.6|554.8|557.6|554.8|557.41|554.61|0
1631688440000|2021-09-15 06:47:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1631688450000|2021-09-15 06:47:30|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631688460000|2021-09-15 06:47:40|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1631688480000|2021-09-15 06:48:00|557.6|554.8|557.6|554.8|557.6|554.8|557.41|554.61|0
1631688490000|2021-09-15 06:48:10|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1631688500000|2021-09-15 06:48:20|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1631688510000|2021-09-15 06:48:30|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1631688530000|2021-09-15 06:48:50|557.5|554.7|557.41|554.61|557.5|554.7|557.41|554.61|0
1631688540000|2021-09-15 06:49:00|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1631688550000|2021-09-15 06:49:10|557.22|554.42|557.31|554.51|557.41|554.61|557.22|554.42|0
1631688560000|2021-09-15 06:49:20|557.41|554.61|557.22|554.42|557.41|554.61|557.22|554.42|0
1631688570000|2021-09-15 06:49:30|557.03|554.23|557.22|554.42|557.22|554.42|557.03|554.23|0
1631688580000|2021-09-15 06:49:40|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1631688590000|2021-09-15 06:49:50|557.6|554.8|557.41|554.61|557.6|554.8|557.41|554.61|0
1631688600000|2021-09-15 06:50:00|557.6|554.8|557.6|554.8|557.78|554.98|557.6|554.8|0
1631688610000|2021-09-15 06:50:10|557.97|555.17|558.06|555.26|558.16|555.36|557.97|555.17|0
1631688620000|2021-09-15 06:50:20|558.16|555.36|557.97|555.17|558.16|555.36|557.97|555.17|0
1631688630000|2021-09-15 06:50:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1631688640000|2021-09-15 06:50:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1631688650000|2021-09-15 06:50:50|558.06|555.26|557.97|555.17|558.06|555.26|557.97|555.17|0
1631688660000|2021-09-15 06:51:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1631688680000|2021-09-15 06:51:20|557.6|554.8|557.6|554.8|557.6|554.8|557.41|554.61|0
1631688690000|2021-09-15 06:51:30|557.41|554.61|557.5|554.7|557.6|554.8|557.41|554.61|0
1631688700000|2021-09-15 06:51:40|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1631688720000|2021-09-15 06:52:00|557.78|554.98|557.69|554.89|557.78|554.98|557.6|554.8|0
1631688730000|2021-09-15 06:52:10|557.6|554.8|557.69|554.89|557.69|554.89|557.6|554.8|0
1631688740000|2021-09-15 06:52:20|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1631688750000|2021-09-15 06:52:30|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1631688760000|2021-09-15 06:52:40|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1631688780000|2021-09-15 06:53:00|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1631688790000|2021-09-15 06:53:10|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1631688800000|2021-09-15 06:53:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631688830000|2021-09-15 06:53:50|557.5|554.7|557.59|554.79|557.59|554.79|557.5|554.7|0
1631688840000|2021-09-15 06:54:00|557.5|554.7|557.59|554.79|557.59|554.79|557.5|554.7|0
1631688850000|2021-09-15 06:54:10|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1631688860000|2021-09-15 06:54:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1631688900000|2021-09-15 06:55:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1631688910000|2021-09-15 06:55:10|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1631688930000|2021-09-15 06:55:30|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1631688960000|2021-09-15 06:56:00|558.16|555.36|558.35|555.55|558.54|555.74|558.16|555.36|0
1631688970000|2021-09-15 06:56:10|558.54|555.74|558.16|555.36|558.54|555.74|558.16|555.36|0
1631688980000|2021-09-15 06:56:20|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1631688990000|2021-09-15 06:56:30|558.54|555.74|558.72|555.92|558.72|555.92|558.54|555.74|0
1631689000000|2021-09-15 06:56:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1631689020000|2021-09-15 06:57:00|558.35|555.55|558.54|555.74|558.54|555.74|558.35|555.55|0
1631689030000|2021-09-15 06:57:10|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1631689050000|2021-09-15 06:57:30|557.97|555.17|557.97|555.17|558.16|555.36|557.97|555.17|0
1631689060000|2021-09-15 06:57:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1631689070000|2021-09-15 06:57:50|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1631689080000|2021-09-15 06:58:00|558.16|555.36|557.97|555.17|558.16|555.36|557.97|555.17|0
1631689090000|2021-09-15 06:58:10|558.16|555.36|557.97|555.17|558.16|555.36|557.97|555.17|0
1631689110000|2021-09-15 06:58:30|557.78|554.98|557.78|554.98|557.78|554.98|557.59|554.79|0
1631689120000|2021-09-15 06:58:40|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1631689130000|2021-09-15 06:58:50|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1631689150000|2021-09-15 06:59:10|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1631689180000|2021-09-15 06:59:40|557.59|554.79|557.59|554.79|557.59|554.79|557.4|554.6|0
1631689190000|2021-09-15 06:59:50|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1631689200000|2021-09-15 07:00:00|557.22|554.42|558.72|555.92|558.72|555.92|557.22|554.42|0
1631689210000|2021-09-15 07:00:10|558.53|555.73|558.72|555.92|558.91|556.11|558.53|555.73|0
1631689220000|2021-09-15 07:00:20|559.1|556.3|559.29|556.49|559.85|557.05|559.1|556.3|0
1631689230000|2021-09-15 07:00:30|559.1|556.3|559.29|556.49|559.29|556.49|559.1|556.3|0
1631689240000|2021-09-15 07:00:40|559.1|556.3|559.1|556.3|559.29|556.49|559.1|556.3|0
1631689250000|2021-09-15 07:00:50|559.29|556.49|558.72|555.92|559.29|556.49|558.72|555.92|0
1631689260000|2021-09-15 07:01:00|558.53|555.73|559.48|556.68|559.48|556.68|558.53|555.73|0
1631689270000|2021-09-15 07:01:10|559.29|556.49|559.29|556.49|559.29|556.49|559.1|556.3|0
1631689280000|2021-09-15 07:01:20|559.66|556.86|559.29|556.49|559.66|556.86|559.29|556.49|0
1631689290000|2021-09-15 07:01:30|559.48|556.68|559.48|556.68|559.48|556.68|559.29|556.49|0
1631689300000|2021-09-15 07:01:40|559.66|556.86|559.29|556.49|559.66|556.86|559.29|556.49|0
1631689310000|2021-09-15 07:01:50|559.1|556.3|559.1|556.3|559.1|556.3|558.91|556.11|0
1631689320000|2021-09-15 07:02:00|558.53|555.73|558.34|555.54|558.62|555.82|558.16|555.36|0
1631689330000|2021-09-15 07:02:10|558.43|555.63|558.16|555.36|558.43|555.63|558.16|555.36|0
1631689340000|2021-09-15 07:02:20|557.97|555.17|557.97|555.17|558.16|555.36|557.97|555.17|0
1631689350000|2021-09-15 07:02:30|558.34|555.54|558.72|555.92|558.72|555.92|558.34|555.54|0
1631689360000|2021-09-15 07:02:40|558.53|555.73|558.53|555.73|558.53|555.73|558.34|555.54|0
1631689370000|2021-09-15 07:02:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1631689380000|2021-09-15 07:03:00|557.97|555.17|557.97|555.17|558.34|555.54|557.97|555.17|0
1631689390000|2021-09-15 07:03:10|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1631689400000|2021-09-15 07:03:20|557.97|555.17|557.97|555.17|557.97|555.17|557.78|554.98|0
1631689410000|2021-09-15 07:03:30|558.16|555.36|557.97|555.17|558.16|555.36|557.97|555.17|0
1631689420000|2021-09-15 07:03:40|558.16|555.36|558.34|555.54|558.34|555.54|557.97|555.17|0
1631689430000|2021-09-15 07:03:50|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1631689440000|2021-09-15 07:04:00|557.97|555.17|557.87|555.07|557.97|555.17|557.87|555.07|0
1631689450000|2021-09-15 07:04:10|557.78|554.98|557.59|554.79|557.78|554.98|557.59|554.79|0
1631689460000|2021-09-15 07:04:20|557.78|554.98|557.97|555.17|557.97|555.17|557.78|554.98|0
1631689470000|2021-09-15 07:04:30|557.78|554.98|557.97|555.17|557.97|555.17|557.78|554.98|0
1631689480000|2021-09-15 07:04:40|557.78|554.98|557.97|555.17|558.15|555.35|557.78|554.98|0
1631689490000|2021-09-15 07:04:50|557.78|554.98|557.78|554.98|557.97|555.17|557.78|554.98|0
1631689500000|2021-09-15 07:05:00|557.77|555.37|557.58|555.18|557.77|555.37|557.58|555.18|0
1631689510000|2021-09-15 07:05:10|557.77|555.37|558.14|555.74|558.33|555.93|557.77|555.37|0
1631689520000|2021-09-15 07:05:20|557.95|555.55|557.58|555.18|557.95|555.55|557.58|555.18|0
1631689530000|2021-09-15 07:05:30|557.95|555.55|558.14|555.74|558.33|555.93|557.95|555.55|0
1631689540000|2021-09-15 07:05:40|557.95|555.55|557.95|555.55|557.95|555.55|557.77|555.37|0
1631689550000|2021-09-15 07:05:50|557.86|555.46|558.14|555.74|558.14|555.74|557.77|555.37|0
1631689560000|2021-09-15 07:06:00|558.33|555.93|558.04|555.64|558.33|555.93|557.95|555.55|0
1631689570000|2021-09-15 07:06:10|558.14|555.74|557.95|555.55|558.14|555.74|557.86|555.46|0
1631689580000|2021-09-15 07:06:20|557.39|554.99|557.58|555.18|557.58|555.18|557.39|554.99|0
1631689590000|2021-09-15 07:06:30|557.2|554.8|557.39|554.99|557.39|554.99|557.2|554.8|0
1631689600000|2021-09-15 07:06:40|557.2|554.8|557.01|554.61|557.2|554.8|556.82|554.42|0
1631689610000|2021-09-15 07:06:50|556.82|554.42|557.01|554.61|557.2|554.8|556.82|554.42|0
1631689620000|2021-09-15 07:07:00|557.2|554.8|557.39|554.99|557.39|554.99|557.2|554.8|0
1631689630000|2021-09-15 07:07:10|557.58|555.18|557.95|555.55|557.95|555.55|557.39|554.99|0
1631689640000|2021-09-15 07:07:20|557.77|555.37|557.01|554.61|557.77|555.37|557.01|554.61|0
1631689650000|2021-09-15 07:07:30|557.2|554.8|557.58|555.18|557.58|555.18|557.2|554.8|0
1631689660000|2021-09-15 07:07:40|557.2|554.8|557.58|555.18|557.58|555.18|557.2|554.8|0
1631689670000|2021-09-15 07:07:50|557.76|555.36|557.95|555.55|557.95|555.55|557.76|555.36|0
1631689680000|2021-09-15 07:08:00|557.76|555.36|558.14|555.74|558.33|555.93|557.76|555.36|0
1631689690000|2021-09-15 07:08:10|557.76|555.36|557.48|555.08|557.76|555.36|557.48|555.08|0
1631689700000|2021-09-15 07:08:20|557.39|554.99|557.2|554.8|557.39|554.99|557.2|554.8|0
1631689710000|2021-09-15 07:08:30|557.39|554.99|557.2|554.8|557.39|554.99|557.2|554.8|0
1631689720000|2021-09-15 07:08:40|557.01|554.61|557.2|554.8|557.2|554.8|557.01|554.61|0
1631689730000|2021-09-15 07:08:50|557.01|554.61|557.01|554.61|557.2|554.8|557.01|554.61|0
1631689740000|2021-09-15 07:09:00|557.2|554.8|557.2|554.8|557.2|554.8|557.2|554.8|0
1631689750000|2021-09-15 07:09:10|557.39|554.99|557.2|554.8|557.39|554.99|557.2|554.8|0
1631689760000|2021-09-15 07:09:20|557.39|554.99|557.2|554.8|557.39|554.99|557.2|554.8|0
1631689770000|2021-09-15 07:09:30|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1631689780000|2021-09-15 07:09:40|556.82|554.42|556.82|554.42|556.82|554.42|556.63|554.23|0
1631689790000|2021-09-15 07:09:50|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1631689800000|2021-09-15 07:10:00|556.45|554.05|556.45|554.05|556.63|554.23|556.45|554.05|0
1631689810000|2021-09-15 07:10:10|556.63|554.23|556.45|554.05|556.63|554.23|556.45|554.05|0
1631689820000|2021-09-15 07:10:20|556.07|553.67|556.26|553.86|556.26|553.86|555.88|553.48|0
1631689830000|2021-09-15 07:10:30|556.07|553.67|556.26|553.86|556.45|554.05|556.07|553.67|0
1631689840000|2021-09-15 07:10:40|556.07|553.67|555.88|553.48|556.07|553.67|555.88|553.48|0
1631689850000|2021-09-15 07:10:50|556.26|553.86|556.54|554.14|556.63|554.23|556.26|553.86|0
1631689860000|2021-09-15 07:11:00|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1631689870000|2021-09-15 07:11:10|556.72|554.32|556.82|554.42|556.82|554.42|556.72|554.32|0
1631689880000|2021-09-15 07:11:20|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1631689890000|2021-09-15 07:11:30|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1631689900000|2021-09-15 07:11:40|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1631689910000|2021-09-15 07:11:50|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1631689920000|2021-09-15 07:12:00|556.26|553.86|555.88|553.48|556.26|553.86|555.88|553.48|0
1631689930000|2021-09-15 07:12:10|555.69|553.29|555.88|553.48|555.88|553.48|555.69|553.29|0
1631689940000|2021-09-15 07:12:20|556.07|553.67|555.88|553.48|556.07|553.67|555.88|553.48|0
1631689950000|2021-09-15 07:12:30|555.69|553.29|555.69|553.29|555.69|553.29|555.5|553.1|0
1631689960000|2021-09-15 07:12:40|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1631689970000|2021-09-15 07:12:50|555.88|553.48|555.88|553.48|555.88|553.48|555.69|553.29|0
1631689980000|2021-09-15 07:13:00|555.5|553.1|555.88|553.48|555.88|553.48|555.5|553.1|0
1631689990000|2021-09-15 07:13:10|556.07|553.67|556.82|554.42|557.01|554.61|556.07|553.67|0
1631690000000|2021-09-15 07:13:20|557.01|554.61|556.91|554.51|557.01|554.61|556.82|554.42|0
1631690010000|2021-09-15 07:13:30|556.82|554.42|556.44|554.04|556.82|554.42|556.44|554.04|0
1631690020000|2021-09-15 07:13:40|556.26|553.86|556.26|553.86|556.44|554.04|556.26|553.86|0
1631690030000|2021-09-15 07:13:50|556.07|553.67|556.26|553.86|556.26|553.86|556.07|553.67|0
1631690040000|2021-09-15 07:14:00|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1631690050000|2021-09-15 07:14:10|555.88|553.48|555.5|553.1|555.88|553.48|555.5|553.1|0
1631690060000|2021-09-15 07:14:20|555.69|553.29|555.5|553.1|555.69|553.29|555.5|553.1|0
1631690070000|2021-09-15 07:14:30|555.88|553.48|556.07|553.67|556.07|553.67|555.88|553.48|0
1631690080000|2021-09-15 07:14:40|555.88|553.48|555.69|553.29|555.88|553.48|555.69|553.29|0
1631690090000|2021-09-15 07:14:50|555.88|553.48|555.69|553.29|555.88|553.48|555.69|553.29|0
1631690100000|2021-09-15 07:15:00|555.88|553.48|555.69|553.29|555.88|553.48|555.69|553.29|0
1631690110000|2021-09-15 07:15:10|555.88|553.48|556.07|553.67|556.07|553.67|555.88|553.48|0
1631690120000|2021-09-15 07:15:20|555.97|553.57|556.07|553.67|556.26|553.86|555.97|553.57|0
1631690130000|2021-09-15 07:15:30|555.97|553.57|556.07|553.67|556.07|553.67|555.97|553.57|0
1631690140000|2021-09-15 07:15:40|555.88|553.48|555.88|553.48|556.07|553.67|555.88|553.48|0
1631690150000|2021-09-15 07:15:50|555.97|553.57|556.44|554.04|556.44|554.04|555.97|553.57|0
1631690160000|2021-09-15 07:16:00|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1631690170000|2021-09-15 07:16:10|556.82|554.42|556.82|554.42|557.01|554.61|556.82|554.42|0
1631690180000|2021-09-15 07:16:20|556.63|554.23|556.63|554.23|556.82|554.42|556.63|554.23|0
1631690190000|2021-09-15 07:16:30|556.82|554.42|557.57|555.17|557.57|555.17|556.82|554.42|0
1631690200000|2021-09-15 07:16:40|557.38|554.98|557.38|554.98|557.38|554.98|557.2|554.8|0
1631690210000|2021-09-15 07:16:50|557.2|554.8|557.1|554.7|557.2|554.8|557.1|554.7|0
1631690220000|2021-09-15 07:17:00|557.2|554.8|556.82|554.42|557.2|554.8|556.82|554.42|0
1631690230000|2021-09-15 07:17:10|557.01|554.61|557.38|554.98|557.38|554.98|557.01|554.61|0
1631690240000|2021-09-15 07:17:20|557.57|555.17|557.38|554.98|557.57|555.17|557.38|554.98|0
1631690250000|2021-09-15 07:17:30|557.2|554.8|557.01|554.61|557.2|554.8|557.01|554.61|0
1631690260000|2021-09-15 07:17:40|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1631690270000|2021-09-15 07:17:50|557.01|554.61|557.2|554.8|557.2|554.8|557.01|554.61|0
1631690280000|2021-09-15 07:18:00|557.38|554.98|557.47|555.07|557.57|555.17|557.38|554.98|0
1631690290000|2021-09-15 07:18:10|557.76|555.36|557.76|555.36|557.95|555.55|557.76|555.36|0
1631690300000|2021-09-15 07:18:20|557.57|555.17|557.57|555.17|557.76|555.36|557.57|555.17|0
1631690310000|2021-09-15 07:18:30|557.38|554.98|557.57|555.17|557.57|555.17|557.38|554.98|0
1631690320000|2021-09-15 07:18:40|557.76|555.36|557.57|555.17|557.76|555.36|557.57|555.17|0
1631690330000|2021-09-15 07:18:50|557.38|554.98|557.57|555.17|557.57|555.17|557.38|554.98|0
1631690340000|2021-09-15 07:19:00|557.76|555.36|558.14|555.74|558.14|555.74|557.76|555.36|0
1631690350000|2021-09-15 07:19:10|557.95|555.55|558.14|555.74|558.14|555.74|557.95|555.55|0
1631690360000|2021-09-15 07:19:20|557.95|555.55|558.32|555.92|558.32|555.92|557.95|555.55|0
1631690370000|2021-09-15 07:19:30|558.51|556.11|558.32|555.92|558.51|556.11|558.32|555.92|0
1631690380000|2021-09-15 07:19:40|558.51|556.11|558.51|556.11|558.51|556.11|558.51|556.11|0
1631690390000|2021-09-15 07:19:50|558.7|556.3|558.51|556.11|558.7|556.3|558.51|556.11|0
1631690400000|2021-09-15 07:20:00|558.6|556.2|558.51|556.11|558.7|556.3|558.51|556.11|0
1631690410000|2021-09-15 07:20:10|558.7|556.3|558.89|556.49|558.89|556.49|558.7|556.3|0
1631690430000|2021-09-15 07:20:30|558.7|556.3|558.7|556.3|558.7|556.3|558.7|556.3|0
1631690440000|2021-09-15 07:20:40|558.89|556.49|558.89|556.49|558.89|556.49|558.89|556.49|0
1631690450000|2021-09-15 07:20:50|559.08|556.68|558.7|556.3|559.08|556.68|558.7|556.3|0
1631690460000|2021-09-15 07:21:00|558.51|556.11|558.32|555.92|558.51|556.11|558.32|555.92|0
1631690470000|2021-09-15 07:21:10|558.14|555.74|557.95|555.55|558.14|555.74|557.95|555.55|0
1631690480000|2021-09-15 07:21:20|558.32|555.92|558.14|555.74|558.32|555.92|558.14|555.74|0
1631690490000|2021-09-15 07:21:30|557.95|555.55|558.14|555.74|558.14|555.74|557.95|555.55|0
1631690500000|2021-09-15 07:21:40|557.95|555.55|557.57|555.17|557.95|555.55|557.57|555.17|0
1631690510000|2021-09-15 07:21:50|557.76|555.36|557.76|555.36|557.76|555.36|557.57|555.17|0
1631690520000|2021-09-15 07:22:00|557.95|555.55|558.32|555.92|558.32|555.92|557.95|555.55|0
1631690530000|2021-09-15 07:22:10|558.14|555.74|558.14|555.74|558.14|555.74|558.14|555.74|0
1631690540000|2021-09-15 07:22:20|557.95|555.55|557.95|555.55|558.14|555.74|557.95|555.55|0
1631690550000|2021-09-15 07:22:30|557.76|555.36|557.95|555.55|557.95|555.55|557.76|555.36|0
1631690560000|2021-09-15 07:22:40|557.76|555.36|557.76|555.36|557.76|555.36|557.57|555.17|0
1631690570000|2021-09-15 07:22:50|557.57|555.17|557.76|555.36|557.76|555.36|557.57|555.17|0
1631690580000|2021-09-15 07:23:00|557.95|555.55|557.76|555.36|557.95|555.55|557.76|555.36|0
1631690590000|2021-09-15 07:23:10|557.57|555.17|557.57|555.17|557.57|555.17|557.38|554.98|0
1631690600000|2021-09-15 07:23:20|557.38|554.98|557.38|554.98|557.57|555.17|557.38|554.98|0
1631690620000|2021-09-15 07:23:40|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631690630000|2021-09-15 07:23:50|557|554.6|557.19|554.79|557.38|554.98|557|554.6|0
1631690640000|2021-09-15 07:24:00|556.82|554.42|556.82|554.42|556.82|554.42|556.82|554.42|0
1631690650000|2021-09-15 07:24:10|556.63|554.23|556.82|554.42|557|554.6|556.63|554.23|0
1631690660000|2021-09-15 07:24:20|557|554.6|556.63|554.23|557|554.6|556.63|554.23|0
1631690680000|2021-09-15 07:24:40|556.72|554.32|556.63|554.23|556.72|554.32|556.63|554.23|0
1631690690000|2021-09-15 07:24:50|556.82|554.42|556.91|554.51|557|554.6|556.82|554.42|0
1631690700000|2021-09-15 07:25:00|556.82|554.42|556.44|554.04|556.82|554.42|556.44|554.04|0
1631690710000|2021-09-15 07:25:10|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1631690720000|2021-09-15 07:25:20|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1631690730000|2021-09-15 07:25:30|555.96|553.56|556.25|553.85|556.25|553.85|555.96|553.56|0
1631690750000|2021-09-15 07:25:50|556.63|554.23|556.63|554.23|556.63|554.23|556.44|554.04|0
1631690760000|2021-09-15 07:26:00|556.82|554.42|556.25|553.85|556.82|554.42|556.25|553.85|0
1631690770000|2021-09-15 07:26:10|556.44|554.04|556.63|554.23|556.63|554.23|556.25|553.85|0
1631690780000|2021-09-15 07:26:20|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631690800000|2021-09-15 07:26:40|557|554.6|557|554.6|557|554.6|557|554.6|0
1631690810000|2021-09-15 07:26:50|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631690820000|2021-09-15 07:27:00|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631690830000|2021-09-15 07:27:10|557|554.6|556.9|554.5|557|554.6|556.9|554.5|0
1631690840000|2021-09-15 07:27:20|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631690860000|2021-09-15 07:27:40|557.38|554.98|557.19|554.79|557.38|554.98|557.19|554.79|0
1631690870000|2021-09-15 07:27:50|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631690880000|2021-09-15 07:28:00|557.19|554.79|557.19|554.79|557.28|554.88|557.19|554.79|0
1631690890000|2021-09-15 07:28:10|557.57|555.17|557.76|555.36|557.76|555.36|557.57|555.17|0
1631690900000|2021-09-15 07:28:20|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631690910000|2021-09-15 07:28:30|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631690920000|2021-09-15 07:28:40|557.57|555.17|557.66|555.26|557.76|555.36|557.57|555.17|0
1631690930000|2021-09-15 07:28:50|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631690940000|2021-09-15 07:29:00|557.76|555.36|557.47|555.07|557.76|555.36|557.47|555.07|0
1631690950000|2021-09-15 07:29:10|557.57|555.17|557.57|555.17|557.57|555.17|557.38|554.98|0
1631690960000|2021-09-15 07:29:20|557.47|555.07|557.57|555.17|557.57|555.17|557.47|555.07|0
1631690970000|2021-09-15 07:29:30|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631690990000|2021-09-15 07:29:50|557.57|555.17|557.38|554.98|557.57|555.17|557.38|554.98|0
1631691000000|2021-09-15 07:30:00|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631691010000|2021-09-15 07:30:10|557.38|554.98|557.38|554.98|557.38|554.98|557.19|554.79|0
1631691020000|2021-09-15 07:30:20|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631691030000|2021-09-15 07:30:30|557.38|554.98|557|554.6|557.38|554.98|557|554.6|0
1631691040000|2021-09-15 07:30:40|557.19|554.79|557.19|554.79|557.19|554.79|557.09|554.69|0
1631691050000|2021-09-15 07:30:50|557.38|554.98|557.19|554.79|557.57|555.17|557.19|554.79|0
1631691060000|2021-09-15 07:31:00|557.38|554.98|557|554.6|557.38|554.98|557|554.6|0
1631691070000|2021-09-15 07:31:10|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1631691080000|2021-09-15 07:31:20|557.19|554.79|557.09|554.69|557.19|554.79|557.09|554.69|0
1631691090000|2021-09-15 07:31:30|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631691100000|2021-09-15 07:31:40|557.38|554.98|557.57|555.17|557.57|555.17|557.38|554.98|0
1631691110000|2021-09-15 07:31:50|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631691120000|2021-09-15 07:32:00|557.57|555.17|558.13|555.73|558.13|555.73|557.57|555.17|0
1631691130000|2021-09-15 07:32:10|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631691140000|2021-09-15 07:32:20|557.57|555.17|557.57|555.17|557.75|555.35|557.57|555.17|0
1631691150000|2021-09-15 07:32:30|557.75|555.35|557.75|555.35|557.75|555.35|557.57|555.17|0
1631691160000|2021-09-15 07:32:40|557.47|555.07|557.75|555.35|557.75|555.35|557.47|555.07|0
1631691170000|2021-09-15 07:32:50|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631691180000|2021-09-15 07:33:00|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631691190000|2021-09-15 07:33:10|557.47|555.07|557.57|555.17|557.75|555.35|557.47|555.07|0
1631691200000|2021-09-15 07:33:20|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631691220000|2021-09-15 07:33:40|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631691230000|2021-09-15 07:33:50|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631691250000|2021-09-15 07:34:10|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631691260000|2021-09-15 07:34:20|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631691270000|2021-09-15 07:34:30|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631691280000|2021-09-15 07:34:40|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631691300000|2021-09-15 07:35:00|558.03|555.63|557.94|555.54|558.03|555.63|557.94|555.54|0
1631691310000|2021-09-15 07:35:10|558.13|555.73|557.75|555.35|558.13|555.73|557.75|555.35|0
1631691320000|2021-09-15 07:35:20|557.56|555.16|557.84|555.44|557.84|555.44|557.56|555.16|0
1631691330000|2021-09-15 07:35:30|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631691340000|2021-09-15 07:35:40|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631691350000|2021-09-15 07:35:50|557.94|555.54|557.94|555.54|558.13|555.73|557.94|555.54|0
1631691360000|2021-09-15 07:36:00|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631691370000|2021-09-15 07:36:10|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631691380000|2021-09-15 07:36:20|557.94|555.54|557.38|554.98|557.94|555.54|557.38|554.98|0
1631691390000|2021-09-15 07:36:30|557.47|555.07|557.38|554.98|557.75|555.35|557.38|554.98|0
1631691400000|2021-09-15 07:36:40|557.19|554.79|557.19|554.79|557.28|554.88|557.19|554.79|0
1631691410000|2021-09-15 07:36:50|557.38|554.98|557.37|554.97|557.38|554.98|557.37|554.97|0
1631691420000|2021-09-15 07:37:00|557.19|554.79|557.28|554.88|557.28|554.88|557.19|554.79|0
1631691430000|2021-09-15 07:37:10|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631691440000|2021-09-15 07:37:20|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631691450000|2021-09-15 07:37:30|557|554.6|557.09|554.69|557.09|554.69|557|554.6|0
1631691460000|2021-09-15 07:37:40|557|554.6|556.81|554.41|557|554.6|556.81|554.41|0
1631691470000|2021-09-15 07:37:50|557.19|554.79|557.19|554.79|557.19|554.79|557|554.6|0
1631691480000|2021-09-15 07:38:00|557|554.6|557.19|554.79|557.19|554.79|557|554.6|0
1631691490000|2021-09-15 07:38:10|557.37|554.97|557.19|554.79|557.37|554.97|557.19|554.79|0
1631691500000|2021-09-15 07:38:20|557.37|554.97|557.19|554.79|557.37|554.97|557.19|554.79|0
1631691510000|2021-09-15 07:38:30|557.28|554.88|557.37|554.97|557.37|554.97|557.28|554.88|0
1631691520000|2021-09-15 07:38:40|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631691530000|2021-09-15 07:38:50|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1631691540000|2021-09-15 07:39:00|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631691550000|2021-09-15 07:39:10|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631691560000|2021-09-15 07:39:20|557.75|555.35|557.56|555.16|557.75|555.35|557.56|555.16|0
1631691590000|2021-09-15 07:39:50|557.46|555.06|557.56|555.16|557.56|555.16|557.37|554.97|0
1631691600000|2021-09-15 07:40:00|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631691610000|2021-09-15 07:40:10|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631691620000|2021-09-15 07:40:20|557|554.6|556.81|554.41|557|554.6|556.81|554.41|0
1631691630000|2021-09-15 07:40:30|557|554.6|556.62|554.22|557|554.6|556.62|554.22|0
1631691640000|2021-09-15 07:40:40|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631691650000|2021-09-15 07:40:50|557|554.6|557|554.6|557|554.6|557|554.6|0
1631691660000|2021-09-15 07:41:00|556.81|554.41|556.81|554.41|557|554.6|556.81|554.41|0
1631691670000|2021-09-15 07:41:10|557|554.6|557.18|554.78|557.18|554.78|557|554.6|0
1631691680000|2021-09-15 07:41:20|557|554.6|556.43|554.03|557|554.6|556.43|554.03|0
1631691690000|2021-09-15 07:41:30|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1631691700000|2021-09-15 07:41:40|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1631691710000|2021-09-15 07:41:50|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1631691720000|2021-09-15 07:42:00|556.62|554.22|556.43|554.03|556.62|554.22|556.43|554.03|0
1631691730000|2021-09-15 07:42:10|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1631691740000|2021-09-15 07:42:20|556.43|554.03|556.62|554.22|556.62|554.22|556.43|554.03|0
1631691760000|2021-09-15 07:42:40|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631691770000|2021-09-15 07:42:50|557|554.6|557|554.6|557|554.6|557|554.6|0
1631691780000|2021-09-15 07:43:00|556.81|554.41|556.81|554.41|557|554.6|556.81|554.41|0
1631691790000|2021-09-15 07:43:10|557|554.6|557|554.6|557.09|554.69|557|554.6|0
1631691810000|2021-09-15 07:43:30|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1631691820000|2021-09-15 07:43:40|557.18|554.78|557.27|554.87|557.27|554.87|557.18|554.78|0
1631691830000|2021-09-15 07:43:50|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631691870000|2021-09-15 07:44:30|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631691890000|2021-09-15 07:44:50|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631691910000|2021-09-15 07:45:10|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631691930000|2021-09-15 07:45:30|556.81|554.41|556.81|554.41|556.81|554.41|556.62|554.22|0
1631691940000|2021-09-15 07:45:40|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631691980000|2021-09-15 07:46:20|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631691990000|2021-09-15 07:46:30|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1631692000000|2021-09-15 07:46:40|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1631692020000|2021-09-15 07:47:00|557.65|555.25|557.56|555.16|557.65|555.25|557.56|555.16|0
1631692030000|2021-09-15 07:47:10|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1631692040000|2021-09-15 07:47:20|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1631692050000|2021-09-15 07:47:30|556.99|554.59|556.81|554.41|556.99|554.59|556.81|554.41|0
1631692060000|2021-09-15 07:47:40|556.99|554.59|556.9|554.5|556.99|554.59|556.81|554.41|0
1631692070000|2021-09-15 07:47:50|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631692090000|2021-09-15 07:48:10|556.8|554.4|556.8|554.4|556.99|554.59|556.8|554.4|0
1631692120000|2021-09-15 07:48:40|556.71|554.31|556.43|554.03|556.71|554.31|556.43|554.03|0
1631692130000|2021-09-15 07:48:50|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1631692140000|2021-09-15 07:49:00|556.71|554.31|556.62|554.22|556.8|554.4|556.62|554.22|0
1631692150000|2021-09-15 07:49:10|556.8|554.4|556.99|554.59|556.99|554.59|556.8|554.4|0
1631692160000|2021-09-15 07:49:20|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1631692190000|2021-09-15 07:49:50|556.62|554.22|556.8|554.4|556.8|554.4|556.62|554.22|0
1631692200000|2021-09-15 07:50:00|556.71|554.31|556.62|554.22|556.71|554.31|556.62|554.22|0
1631692230000|2021-09-15 07:50:30|556.43|554.03|556.43|554.03|556.43|554.03|556.43|554.03|0
1631692260000|2021-09-15 07:51:00|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1631692270000|2021-09-15 07:51:10|556.8|554.4|556.8|554.4|556.8|554.4|556.62|554.22|0
1631692290000|2021-09-15 07:51:30|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631692310000|2021-09-15 07:51:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631692320000|2021-09-15 07:52:00|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631692340000|2021-09-15 07:52:20|557.27|554.87|557.27|554.87|557.27|554.87|557.27|554.87|0
1631692350000|2021-09-15 07:52:30|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631692360000|2021-09-15 07:52:40|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1631692370000|2021-09-15 07:52:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631692380000|2021-09-15 07:53:00|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1631692390000|2021-09-15 07:53:10|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1631692400000|2021-09-15 07:53:20|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631692410000|2021-09-15 07:53:30|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631692420000|2021-09-15 07:53:40|557.18|554.78|557.18|554.78|557.27|554.87|557.18|554.78|0
1631692430000|2021-09-15 07:53:50|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631692440000|2021-09-15 07:54:00|556.8|554.4|556.8|554.4|556.8|554.4|556.61|554.21|0
1631692450000|2021-09-15 07:54:10|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1631692460000|2021-09-15 07:54:20|556.99|554.59|556.99|554.59|557.18|554.78|556.99|554.59|0
1631692490000|2021-09-15 07:54:50|557.18|554.78|556.99|554.59|557.18|554.78|556.99|554.59|0
1631692500000|2021-09-15 07:55:00|556.8|554.4|556.99|554.59|556.99|554.59|556.8|554.4|0
1631692510000|2021-09-15 07:55:10|556.8|554.4|556.61|554.21|556.8|554.4|556.61|554.21|0
1631692530000|2021-09-15 07:55:30|556.7|554.3|556.61|554.21|556.8|554.4|556.61|554.21|0
1631692540000|2021-09-15 07:55:40|556.43|554.03|556.61|554.21|556.61|554.21|556.43|554.03|0
1631692560000|2021-09-15 07:56:00|556.42|554.02|556.42|554.02|556.61|554.21|556.42|554.02|0
1631692570000|2021-09-15 07:56:10|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1631692610000|2021-09-15 07:56:50|556.61|554.21|556.99|554.59|556.99|554.59|556.61|554.21|0
1631692620000|2021-09-15 07:57:00|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1631692640000|2021-09-15 07:57:20|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631692650000|2021-09-15 07:57:30|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1631692660000|2021-09-15 07:57:40|556.61|554.21|556.61|554.21|556.7|554.3|556.61|554.21|0
1631692680000|2021-09-15 07:58:00|556.8|554.4|556.61|554.21|556.8|554.4|556.61|554.21|0
1631692690000|2021-09-15 07:58:10|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1631692710000|2021-09-15 07:58:30|556.61|554.21|556.61|554.21|556.61|554.21|556.61|554.21|0
1631692720000|2021-09-15 07:58:40|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1631692730000|2021-09-15 07:58:50|556.99|554.59|557.18|554.78|557.18|554.78|556.99|554.59|0
1631692740000|2021-09-15 07:59:00|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631692770000|2021-09-15 07:59:30|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1631692780000|2021-09-15 07:59:40|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631692800000|2021-09-15 08:00:00|557.36|554.96|557.18|554.78|557.36|554.96|557.18|554.78|0
1631692810000|2021-09-15 08:00:10|557.27|554.87|557.36|554.96|557.36|554.96|557.18|554.78|0
1631692820000|2021-09-15 08:00:20|557.55|555.15|557.36|554.96|557.55|555.15|557.36|554.96|0
1631692850000|2021-09-15 08:00:50|557.45|555.05|557.74|555.34|557.74|555.34|557.45|555.05|0
1631692860000|2021-09-15 08:01:00|558.12|555.72|558.12|555.72|558.31|555.91|558.12|555.72|0
1631692870000|2021-09-15 08:01:10|557.93|555.53|557.93|555.53|558.12|555.72|557.93|555.53|0
1631692880000|2021-09-15 08:01:20|558.12|555.72|558.12|555.72|558.12|555.72|558.12|555.72|0
1631692890000|2021-09-15 08:01:30|558.21|555.81|558.31|555.91|558.31|555.91|558.12|555.72|0
1631692900000|2021-09-15 08:01:40|558.49|556.09|558.68|556.28|558.68|556.28|558.49|556.09|0
1631692910000|2021-09-15 08:01:50|558.49|556.09|558.68|556.28|558.68|556.28|558.49|556.09|0
1631692920000|2021-09-15 08:02:00|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631692930000|2021-09-15 08:02:10|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631692940000|2021-09-15 08:02:20|559.25|556.85|558.68|556.28|559.25|556.85|558.68|556.28|0
1631692960000|2021-09-15 08:02:40|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631692970000|2021-09-15 08:02:50|558.77|556.37|558.87|556.47|558.87|556.47|558.77|556.37|0
1631692980000|2021-09-15 08:03:00|559.06|556.66|559.06|556.66|559.06|556.66|558.87|556.47|0
1631692990000|2021-09-15 08:03:10|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631693000000|2021-09-15 08:03:20|558.68|556.28|558.77|556.37|558.77|556.37|558.68|556.28|0
1631693010000|2021-09-15 08:03:30|558.87|556.47|558.87|556.47|558.87|556.47|558.68|556.28|0
1631693030000|2021-09-15 08:03:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631693040000|2021-09-15 08:04:00|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631693050000|2021-09-15 08:04:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631693060000|2021-09-15 08:04:20|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631693070000|2021-09-15 08:04:30|559.25|556.85|559.25|556.85|559.25|556.85|559.06|556.66|0
1631693080000|2021-09-15 08:04:40|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631693090000|2021-09-15 08:04:50|558.96|556.56|559.06|556.66|559.06|556.66|558.96|556.56|0
1631693100000|2021-09-15 08:05:00|558.87|556.47|558.87|556.47|559.06|556.66|558.87|556.47|0
1631693110000|2021-09-15 08:05:10|558.96|556.56|559.06|556.66|559.06|556.66|558.87|556.47|0
1631693130000|2021-09-15 08:05:30|558.87|556.47|558.87|556.47|559.06|556.66|558.87|556.47|0
1631693150000|2021-09-15 08:05:50|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631693160000|2021-09-15 08:06:00|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631693190000|2021-09-15 08:06:30|558.68|556.28|558.49|556.09|558.68|556.28|558.49|556.09|0
1631693220000|2021-09-15 08:07:00|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1631693230000|2021-09-15 08:07:10|559.06|556.66|559.25|556.85|559.25|556.85|559.06|556.66|0
1631693240000|2021-09-15 08:07:20|559.06|556.66|558.87|556.47|559.06|556.66|558.87|556.47|0
1631693270000|2021-09-15 08:07:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631693280000|2021-09-15 08:08:00|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631693290000|2021-09-15 08:08:10|559.06|556.66|558.87|556.47|559.06|556.66|558.87|556.47|0
1631693300000|2021-09-15 08:08:20|558.68|556.28|558.58|556.18|558.68|556.28|558.49|556.09|0
1631693310000|2021-09-15 08:08:30|558.49|556.09|558.68|556.28|558.68|556.28|558.49|556.09|0
1631693320000|2021-09-15 08:08:40|558.58|556.18|558.68|556.28|558.68|556.28|558.58|556.18|0
1631693350000|2021-09-15 08:09:10|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1631693360000|2021-09-15 08:09:20|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631693380000|2021-09-15 08:09:40|558.58|556.18|558.49|556.09|558.58|556.18|558.49|556.09|0
1631693400000|2021-09-15 08:10:00|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631693410000|2021-09-15 08:10:10|558.49|556.09|558.58|556.18|558.58|556.18|558.49|556.09|0
1631693420000|2021-09-15 08:10:20|558.68|556.28|558.49|556.09|558.68|556.28|558.49|556.09|0
1631693440000|2021-09-15 08:10:40|558.68|556.28|558.49|556.09|558.68|556.28|558.49|556.09|0
1631693450000|2021-09-15 08:10:50|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631693460000|2021-09-15 08:11:00|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1631693500000|2021-09-15 08:11:40|558.68|556.28|558.49|556.09|558.68|556.28|558.49|556.09|0
1631693520000|2021-09-15 08:12:00|558.68|556.28|558.49|556.09|558.68|556.28|558.49|556.09|0
1631693530000|2021-09-15 08:12:10|558.58|556.18|557.19|554.79|558.58|556.18|557|554.6|0
1631693540000|2021-09-15 08:12:20|557.09|554.69|557|554.6|557.09|554.69|557|554.6|0
1631693560000|2021-09-15 08:12:40|557.19|554.79|557|554.6|557.19|554.79|557|554.6|0
1631693590000|2021-09-15 08:13:10|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631693600000|2021-09-15 08:13:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1631693610000|2021-09-15 08:13:30|557.09|554.69|557|554.6|557.09|554.69|557|554.6|0
1631693640000|2021-09-15 08:14:00|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631693670000|2021-09-15 08:14:30|557|554.6|557|554.6|557|554.6|557|554.6|0
1631693680000|2021-09-15 08:14:40|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631693700000|2021-09-15 08:15:00|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1631693710000|2021-09-15 08:15:10|556.62|554.22|556.62|554.22|556.81|554.41|556.62|554.22|0
1631693720000|2021-09-15 08:15:20|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631693750000|2021-09-15 08:15:50|556.71|554.31|556.81|554.41|556.81|554.41|556.62|554.22|0
1631693770000|2021-09-15 08:16:10|557|554.6|556.9|554.5|557|554.6|556.9|554.5|0
1631693780000|2021-09-15 08:16:20|557|554.6|557|554.6|557|554.6|557|554.6|0
1631693790000|2021-09-15 08:16:30|556.9|554.5|557|554.6|557|554.6|556.9|554.5|0
1631693800000|2021-09-15 08:16:40|557.19|554.79|557.19|554.79|557.19|554.79|557.19|554.79|0
1631693810000|2021-09-15 08:16:50|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631693820000|2021-09-15 08:17:00|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631693860000|2021-09-15 08:17:40|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631693880000|2021-09-15 08:18:00|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631693900000|2021-09-15 08:18:20|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631693910000|2021-09-15 08:18:30|557.94|555.54|557.75|555.35|557.94|555.54|557.75|555.35|0
1631693920000|2021-09-15 08:18:40|557.84|555.44|557.75|555.35|557.84|555.44|557.75|555.35|0
1631693940000|2021-09-15 08:19:00|557.94|555.54|557.75|555.35|557.94|555.54|557.75|555.35|0
1631693950000|2021-09-15 08:19:10|557.84|555.44|557.75|555.35|557.84|555.44|557.75|555.35|0
1631693960000|2021-09-15 08:19:20|557.84|555.44|558.13|555.73|558.13|555.73|557.84|555.44|0
1631693980000|2021-09-15 08:19:40|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631693990000|2021-09-15 08:19:50|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631694000000|2021-09-15 08:20:00|557.94|555.54|557.75|555.35|557.94|555.54|557.75|555.35|0
1631694010000|2021-09-15 08:20:10|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631694030000|2021-09-15 08:20:30|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631694060000|2021-09-15 08:21:00|557.94|555.54|557.94|555.54|557.94|555.54|557.75|555.35|0
1631694070000|2021-09-15 08:21:10|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631694100000|2021-09-15 08:21:40|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631694110000|2021-09-15 08:21:50|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1631694120000|2021-09-15 08:22:00|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1631694130000|2021-09-15 08:22:10|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631694150000|2021-09-15 08:22:30|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1631694170000|2021-09-15 08:22:50|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631694200000|2021-09-15 08:23:20|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631694210000|2021-09-15 08:23:30|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1631694280000|2021-09-15 08:24:40|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631694290000|2021-09-15 08:24:50|557.46|555.06|557.19|554.79|557.46|555.06|557.19|554.79|0
1631694300000|2021-09-15 08:25:00|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1631694310000|2021-09-15 08:25:10|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631694360000|2021-09-15 08:26:00|557|554.6|557.18|554.78|557.18|554.78|557|554.6|0
1631694370000|2021-09-15 08:26:10|557|554.6|557|554.6|557|554.6|557|554.6|0
1631694380000|2021-09-15 08:26:20|557.18|554.78|557.18|554.78|557.18|554.78|557.18|554.78|0
1631694410000|2021-09-15 08:26:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1631694420000|2021-09-15 08:27:00|557.75|555.35|557.84|555.44|557.84|555.44|557.75|555.35|0
1631694430000|2021-09-15 08:27:10|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1631694440000|2021-09-15 08:27:20|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1631694450000|2021-09-15 08:27:30|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631694480000|2021-09-15 08:28:00|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631694490000|2021-09-15 08:28:10|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1631694500000|2021-09-15 08:28:20|558.13|555.73|557.94|555.54|558.13|555.73|557.94|555.54|0
1631694520000|2021-09-15 08:28:40|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1631694530000|2021-09-15 08:28:50|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1631694540000|2021-09-15 08:29:00|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631694550000|2021-09-15 08:29:10|557.94|555.54|557.94|555.54|558.03|555.63|557.94|555.54|0
1631694560000|2021-09-15 08:29:20|558.13|555.73|558.32|555.92|558.32|555.92|558.13|555.73|0
1631694570000|2021-09-15 08:29:30|558.51|556.11|559.07|556.67|559.07|556.67|558.51|556.11|0
1631694580000|2021-09-15 08:29:40|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1631694590000|2021-09-15 08:29:50|558.69|556.29|558.88|556.48|558.88|556.48|558.69|556.29|0
1631694600000|2021-09-15 08:30:00|559.07|556.67|559.07|556.67|559.07|556.67|559.07|556.67|0
1631694610000|2021-09-15 08:30:10|559.26|556.86|559.83|557.43|559.83|557.43|559.26|556.86|0
1631694620000|2021-09-15 08:30:20|559.64|557.24|559.83|557.43|559.83|557.43|559.64|557.24|0
1631694630000|2021-09-15 08:30:30|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631694640000|2021-09-15 08:30:40|559.73|557.33|559.83|557.43|559.83|557.43|559.73|557.33|0
1631694650000|2021-09-15 08:30:50|559.64|557.24|559.45|557.05|559.64|557.24|559.45|557.05|0
1631694660000|2021-09-15 08:31:00|559.26|556.86|559.07|556.67|559.26|556.86|559.07|556.67|0
1631694670000|2021-09-15 08:31:10|559.26|556.86|559.45|557.05|559.45|557.05|559.26|556.86|0
1631694680000|2021-09-15 08:31:20|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631694690000|2021-09-15 08:31:30|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1631694700000|2021-09-15 08:31:40|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1631694720000|2021-09-15 08:32:00|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1631694730000|2021-09-15 08:32:10|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631694780000|2021-09-15 08:33:00|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1631694790000|2021-09-15 08:33:10|560.02|557.62|559.64|557.24|560.02|557.62|559.64|557.24|0
1631694810000|2021-09-15 08:33:30|559.73|557.33|559.35|556.95|559.73|557.33|559.35|556.95|0
1631694820000|2021-09-15 08:33:40|559.26|556.86|559.26|556.86|559.26|556.86|559.07|556.67|0
1631694840000|2021-09-15 08:34:00|559.45|557.05|559.45|557.05|559.64|557.24|559.45|557.05|0
1631694850000|2021-09-15 08:34:10|559.64|557.24|559.45|557.05|559.64|557.24|559.45|557.05|0
1631694860000|2021-09-15 08:34:20|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631694880000|2021-09-15 08:34:40|559.45|557.05|559.64|557.24|559.64|557.24|559.45|557.05|0
1631694890000|2021-09-15 08:34:50|559.45|557.05|559.45|557.05|559.64|557.24|559.45|557.05|0
1631694900000|2021-09-15 08:35:00|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631694910000|2021-09-15 08:35:10|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1631694920000|2021-09-15 08:35:20|559.64|557.24|559.64|557.24|559.64|557.24|559.45|557.05|0
1631694960000|2021-09-15 08:36:00|559.45|557.05|559.64|557.24|559.64|557.24|559.45|557.05|0
1631694970000|2021-09-15 08:36:10|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1631695010000|2021-09-15 08:36:50|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631695020000|2021-09-15 08:37:00|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1631695030000|2021-09-15 08:37:10|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631695050000|2021-09-15 08:37:30|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1631695060000|2021-09-15 08:37:40|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631695070000|2021-09-15 08:37:50|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695080000|2021-09-15 08:38:00|559.64|557.24|559.64|557.24|559.64|557.24|559.64|557.24|0
1631695100000|2021-09-15 08:38:20|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695120000|2021-09-15 08:38:40|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695140000|2021-09-15 08:39:00|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1631695160000|2021-09-15 08:39:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695210000|2021-09-15 08:40:10|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695220000|2021-09-15 08:40:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695230000|2021-09-15 08:40:30|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1631695240000|2021-09-15 08:40:40|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1631695250000|2021-09-15 08:40:50|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1631695260000|2021-09-15 08:41:00|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695270000|2021-09-15 08:41:10|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1631695280000|2021-09-15 08:41:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695310000|2021-09-15 08:41:50|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695340000|2021-09-15 08:42:20|559.91|557.51|559.82|557.42|560.01|557.61|559.82|557.42|0
1631695350000|2021-09-15 08:42:30|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695370000|2021-09-15 08:42:50|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1631695380000|2021-09-15 08:43:00|560.1|557.7|560.01|557.61|560.2|557.8|560.01|557.61|0
1631695390000|2021-09-15 08:43:10|560.2|557.8|560.01|557.61|560.2|557.8|560.01|557.61|0
1631695440000|2021-09-15 08:44:00|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1631695460000|2021-09-15 08:44:20|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695470000|2021-09-15 08:44:30|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695510000|2021-09-15 08:45:10|559.91|557.51|559.82|557.42|559.91|557.51|559.82|557.42|0
1631695590000|2021-09-15 08:46:30|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695620000|2021-09-15 08:47:00|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695640000|2021-09-15 08:47:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1631695680000|2021-09-15 08:48:00|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1631695690000|2021-09-15 08:48:10|560.01|557.61|559.82|557.42|560.01|557.61|559.82|557.42|0
1631695700000|2021-09-15 08:48:20|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1631695720000|2021-09-15 08:48:40|559.82|557.42|559.63|557.23|559.82|557.42|559.63|557.23|0
1631695740000|2021-09-15 08:49:00|559.53|557.13|559.44|557.04|559.53|557.13|559.44|557.04|0
1631695800000|2021-09-15 08:50:00|559.25|556.85|559.25|556.85|559.25|556.85|559.06|556.66|0
1631695830000|2021-09-15 08:50:30|559.06|556.66|559.06|556.66|559.06|556.66|558.87|556.47|0
1631695870000|2021-09-15 08:51:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631695890000|2021-09-15 08:51:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631695900000|2021-09-15 08:51:40|559.15|556.75|559.25|556.85|559.25|556.85|559.15|556.75|0
1631695920000|2021-09-15 08:52:00|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631695940000|2021-09-15 08:52:20|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1631695960000|2021-09-15 08:52:40|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631695980000|2021-09-15 08:53:00|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631695990000|2021-09-15 08:53:10|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631696020000|2021-09-15 08:53:40|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631696030000|2021-09-15 08:53:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696080000|2021-09-15 08:54:40|559.25|556.85|559.06|556.66|559.25|556.85|559.06|556.66|0
1631696100000|2021-09-15 08:55:00|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631696110000|2021-09-15 08:55:10|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696130000|2021-09-15 08:55:30|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631696140000|2021-09-15 08:55:40|558.96|556.56|558.87|556.47|558.96|556.56|558.87|556.47|0
1631696190000|2021-09-15 08:56:30|558.68|556.28|558.87|556.47|558.87|556.47|558.68|556.28|0
1631696200000|2021-09-15 08:56:40|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631696210000|2021-09-15 08:56:50|558.87|556.47|558.68|556.28|558.87|556.47|558.68|556.28|0
1631696220000|2021-09-15 08:57:00|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1631696250000|2021-09-15 08:57:30|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631696260000|2021-09-15 08:57:40|558.87|556.47|558.68|556.28|558.87|556.47|558.68|556.28|0
1631696290000|2021-09-15 08:58:10|558.87|556.47|558.68|556.28|558.87|556.47|558.68|556.28|0
1631696300000|2021-09-15 08:58:20|558.49|556.09|558.49|556.09|558.49|556.09|558.49|556.09|0
1631696320000|2021-09-15 08:58:40|558.68|556.28|558.68|556.28|558.68|556.28|558.49|556.09|0
1631696360000|2021-09-15 08:59:20|558.77|556.37|558.68|556.28|558.87|556.47|558.68|556.28|0
1631696400000|2021-09-15 09:00:00|558.87|556.47|558.87|556.47|558.87|556.47|558.68|556.28|0
1631696430000|2021-09-15 09:00:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696440000|2021-09-15 09:00:40|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631696450000|2021-09-15 09:00:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696470000|2021-09-15 09:01:10|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631696480000|2021-09-15 09:01:20|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696490000|2021-09-15 09:01:30|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631696570000|2021-09-15 09:02:50|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631696600000|2021-09-15 09:03:20|558.87|556.47|558.87|556.47|558.87|556.47|558.87|556.47|0
1631696610000|2021-09-15 09:03:30|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696660000|2021-09-15 09:04:20|558.87|556.47|559.06|556.66|559.06|556.66|558.87|556.47|0
1631696690000|2021-09-15 09:04:50|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631696700000|2021-09-15 09:05:00|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696710000|2021-09-15 09:05:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1631696740000|2021-09-15 09:05:40|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631696810000|2021-09-15 09:06:50|559.06|556.66|559.06|556.66|559.06|556.66|559.06|556.66|0
1631696860000|2021-09-15 09:07:40|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1631696890000|2021-09-15 09:08:10|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631696900000|2021-09-15 09:08:20|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1631696910000|2021-09-15 09:08:30|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697070000|2021-09-15 09:11:10|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1631697080000|2021-09-15 09:11:20|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697150000|2021-09-15 09:12:30|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1631697160000|2021-09-15 09:12:40|559.43|557.03|559.24|556.84|559.43|557.03|559.24|556.84|0
1631697220000|2021-09-15 09:13:40|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1631697300000|2021-09-15 09:15:00|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697330000|2021-09-15 09:15:30|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1631697340000|2021-09-15 09:15:40|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697370000|2021-09-15 09:16:10|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1631697450000|2021-09-15 09:17:30|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1631697480000|2021-09-15 09:18:00|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631697520000|2021-09-15 09:18:40|560|557.6|560|557.6|560|557.6|560|557.6|0
1631697540000|2021-09-15 09:19:00|560.18|557.78|560|557.6|560.18|557.78|560|557.6|0
1631697550000|2021-09-15 09:19:10|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631697570000|2021-09-15 09:19:30|560|557.6|560|557.6|560|557.6|560|557.6|0
1631697600000|2021-09-15 09:20:00|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631697630000|2021-09-15 09:20:30|559.62|557.22|559.81|557.41|559.81|557.41|559.62|557.22|0
1631697660000|2021-09-15 09:21:00|559.62|557.22|559.43|557.03|559.62|557.22|559.43|557.03|0
1631697710000|2021-09-15 09:21:50|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697730000|2021-09-15 09:22:10|559.43|557.03|559.43|557.03|559.43|557.03|559.24|556.84|0
1631697740000|2021-09-15 09:22:20|559.24|556.84|559.43|557.03|559.43|557.03|559.24|556.84|0
1631697790000|2021-09-15 09:23:10|559.62|557.22|559.43|557.03|559.62|557.22|559.43|557.03|0
1631697800000|2021-09-15 09:23:20|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697840000|2021-09-15 09:24:00|559.05|556.65|559.24|556.84|559.24|556.84|559.05|556.65|0
1631697860000|2021-09-15 09:24:20|559.05|556.65|559.05|556.65|559.05|556.65|559.05|556.65|0
1631697870000|2021-09-15 09:24:30|559.24|556.84|559.05|556.65|559.24|556.84|559.05|556.65|0
1631697880000|2021-09-15 09:24:40|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1631697890000|2021-09-15 09:24:50|559.05|556.65|559.24|556.84|559.24|556.84|559.05|556.65|0
1631697900000|2021-09-15 09:25:00|559.05|556.65|559.05|556.65|559.24|556.84|559.05|556.65|0
1631697960000|2021-09-15 09:26:00|558.86|556.46|559.05|556.65|559.05|556.65|558.86|556.46|0
1631698040000|2021-09-15 09:27:20|558.86|556.46|558.76|556.36|558.86|556.46|558.76|556.36|0
1631698050000|2021-09-15 09:27:30|558.67|556.27|558.48|556.08|558.67|556.27|558.48|556.08|0
1631698070000|2021-09-15 09:27:50|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1631698080000|2021-09-15 09:28:00|558.48|556.08|558.48|556.08|558.48|556.08|558.48|556.08|0
1631698140000|2021-09-15 09:29:00|558.29|555.89|558.48|556.08|558.48|556.08|558.29|555.89|0
1631698150000|2021-09-15 09:29:10|558.29|555.89|558.48|556.08|558.48|556.08|558.29|555.89|0
1631698160000|2021-09-15 09:29:20|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1631698170000|2021-09-15 09:29:30|558.48|556.08|558.48|556.08|558.48|556.08|558.48|556.08|0
1631698180000|2021-09-15 09:29:40|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1631698200000|2021-09-15 09:30:00|558.48|556.08|558.67|556.27|558.67|556.27|558.48|556.08|0
1631698220000|2021-09-15 09:30:20|558.1|555.7|558.1|555.7|558.1|555.7|558.1|555.7|0
1631698230000|2021-09-15 09:30:30|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1631698240000|2021-09-15 09:30:40|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1631698250000|2021-09-15 09:30:50|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1631698260000|2021-09-15 09:31:00|557.91|555.51|558.1|555.7|558.1|555.7|557.91|555.51|0
1631698270000|2021-09-15 09:31:10|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1631698280000|2021-09-15 09:31:20|558.48|556.08|558.48|556.08|558.48|556.08|558.48|556.08|0
1631698310000|2021-09-15 09:31:50|558.57|556.17|558.48|556.08|558.57|556.17|558.48|556.08|0
1631698320000|2021-09-15 09:32:00|558.29|555.89|558.48|556.08|558.48|556.08|558.29|555.89|0
1631698340000|2021-09-15 09:32:20|558.67|556.27|558.48|556.08|558.67|556.27|558.48|556.08|0
1631698350000|2021-09-15 09:32:30|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1631698360000|2021-09-15 09:32:40|558.85|556.45|558.67|556.27|558.85|556.45|558.67|556.27|0
1631698370000|2021-09-15 09:32:50|558.76|556.36|558.85|556.45|558.85|556.45|558.76|556.36|0
1631698390000|2021-09-15 09:33:10|558.67|556.27|558.85|556.45|558.85|556.45|558.67|556.27|0
1631698410000|2021-09-15 09:33:30|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698430000|2021-09-15 09:33:50|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631698460000|2021-09-15 09:34:20|559.04|556.64|559.23|556.83|559.23|556.83|559.04|556.64|0
1631698480000|2021-09-15 09:34:40|559.42|557.02|559.42|557.02|559.42|557.02|559.23|556.83|0
1631698490000|2021-09-15 09:34:50|559.61|557.21|559.61|557.21|559.7|557.3|559.61|557.21|0
1631698500000|2021-09-15 09:35:00|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1631698520000|2021-09-15 09:35:20|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631698600000|2021-09-15 09:36:40|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698620000|2021-09-15 09:37:00|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631698630000|2021-09-15 09:37:10|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698640000|2021-09-15 09:37:20|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631698680000|2021-09-15 09:38:00|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698720000|2021-09-15 09:38:40|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631698740000|2021-09-15 09:39:00|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1631698760000|2021-09-15 09:39:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698820000|2021-09-15 09:40:20|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631698880000|2021-09-15 09:41:20|559.04|556.64|558.85|556.45|559.04|556.64|558.85|556.45|0
1631698890000|2021-09-15 09:41:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1631698900000|2021-09-15 09:41:40|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631698910000|2021-09-15 09:41:50|559.04|556.64|558.94|556.54|559.04|556.64|558.85|556.45|0
1631698920000|2021-09-15 09:42:00|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631698940000|2021-09-15 09:42:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631698950000|2021-09-15 09:42:30|558.94|556.54|558.85|556.45|558.94|556.54|558.85|556.45|0
1631698980000|2021-09-15 09:43:00|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631699020000|2021-09-15 09:43:40|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631699050000|2021-09-15 09:44:10|558.66|556.26|558.85|556.45|558.85|556.45|558.66|556.26|0
1631699110000|2021-09-15 09:45:10|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631699130000|2021-09-15 09:45:30|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631699210000|2021-09-15 09:46:50|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631699220000|2021-09-15 09:47:00|559.23|556.83|559.04|556.64|559.23|556.83|559.04|556.64|0
1631699230000|2021-09-15 09:47:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631699240000|2021-09-15 09:47:20|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1631699260000|2021-09-15 09:47:40|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1631699270000|2021-09-15 09:47:50|558.85|556.45|558.85|556.45|558.85|556.45|558.85|556.45|0
1631699280000|2021-09-15 09:48:00|558.94|556.54|559.04|556.64|559.04|556.64|558.94|556.54|0
1631699320000|2021-09-15 09:48:40|559.23|556.83|559.41|557.01|559.41|557.01|559.23|556.83|0
1631699350000|2021-09-15 09:49:10|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1631699360000|2021-09-15 09:49:20|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1631699370000|2021-09-15 09:49:30|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1631699380000|2021-09-15 09:49:40|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1631699440000|2021-09-15 09:50:40|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1631699460000|2021-09-15 09:51:00|559.79|557.39|559.6|557.2|559.79|557.39|559.6|557.2|0
1631699470000|2021-09-15 09:51:10|559.69|557.29|559.79|557.39|559.79|557.39|559.69|557.29|0
1631699490000|2021-09-15 09:51:30|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1631699520000|2021-09-15 09:52:00|560.36|557.96|560.74|558.34|560.74|558.34|560.36|557.96|0
1631699530000|2021-09-15 09:52:10|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1631699540000|2021-09-15 09:52:20|560.93|558.53|560.36|557.96|560.93|558.53|560.36|557.96|0
1631699570000|2021-09-15 09:52:50|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631699600000|2021-09-15 09:53:20|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1631699610000|2021-09-15 09:53:30|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1631699620000|2021-09-15 09:53:40|560.17|557.77|559.79|557.39|560.17|557.77|559.79|557.39|0
1631699630000|2021-09-15 09:53:50|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1631699640000|2021-09-15 09:54:00|559.79|557.39|559.6|557.2|559.79|557.39|559.6|557.2|0
1631699650000|2021-09-15 09:54:10|559.79|557.39|559.79|557.39|559.79|557.39|559.6|557.2|0
1631699660000|2021-09-15 09:54:20|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1631699670000|2021-09-15 09:54:30|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1631699680000|2021-09-15 09:54:40|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1631699700000|2021-09-15 09:55:00|559.79|557.39|559.79|557.39|559.98|557.58|559.79|557.39|0
1631699710000|2021-09-15 09:55:10|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631699720000|2021-09-15 09:55:20|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631699730000|2021-09-15 09:55:30|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631699760000|2021-09-15 09:56:00|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1631699780000|2021-09-15 09:56:20|559.88|557.48|559.79|557.39|559.88|557.48|559.79|557.39|0
1631699810000|2021-09-15 09:56:50|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631699840000|2021-09-15 09:57:20|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631699860000|2021-09-15 09:57:40|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631699890000|2021-09-15 09:58:10|560.17|557.77|560.17|557.77|560.26|557.86|560.17|557.77|0
1631699900000|2021-09-15 09:58:20|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631699910000|2021-09-15 09:58:30|560.17|557.77|559.98|557.58|560.17|557.77|559.98|557.58|0
1631699930000|2021-09-15 09:58:50|560.07|557.67|560.17|557.77|560.17|557.77|560.07|557.67|0
1631700000000|2021-09-15 10:00:00|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1631700010000|2021-09-15 10:00:10|560.26|557.86|560.17|557.77|560.26|557.86|559.98|557.58|0
1631700020000|2021-09-15 10:00:20|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1631700030000|2021-09-15 10:00:30|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631700040000|2021-09-15 10:00:40|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1631700070000|2021-09-15 10:01:10|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631700080000|2021-09-15 10:01:20|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1631700090000|2021-09-15 10:01:30|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1631700100000|2021-09-15 10:01:40|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1631700110000|2021-09-15 10:01:50|559.98|557.58|560.17|557.77|560.17|557.77|559.98|557.58|0
1631700130000|2021-09-15 10:02:10|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631700140000|2021-09-15 10:02:20|560.17|557.77|559.79|557.39|560.17|557.77|559.79|557.39|0
1631700170000|2021-09-15 10:02:50|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631700200000|2021-09-15 10:03:20|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1631700220000|2021-09-15 10:03:40|559.98|557.58|559.79|557.39|559.98|557.58|559.79|557.39|0
1631700230000|2021-09-15 10:03:50|559.88|557.48|559.79|557.39|559.98|557.58|559.79|557.39|0
1631700240000|2021-09-15 10:04:00|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631700250000|2021-09-15 10:04:10|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1631700270000|2021-09-15 10:04:30|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1631700280000|2021-09-15 10:04:40|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1631700330000|2021-09-15 10:05:30|560.35|557.95|560.54|558.14|560.54|558.14|560.35|557.95|0
1631700360000|2021-09-15 10:06:00|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1631700380000|2021-09-15 10:06:20|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1631700390000|2021-09-15 10:06:30|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1631700400000|2021-09-15 10:06:40|560.54|558.14|560.73|558.33|560.73|558.33|560.54|558.14|0
1631700410000|2021-09-15 10:06:50|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1631700440000|2021-09-15 10:07:20|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1631700450000|2021-09-15 10:07:30|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1631700460000|2021-09-15 10:07:40|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1631700480000|2021-09-15 10:08:00|560.44|558.04|560.35|557.95|560.44|558.04|560.35|557.95|0
1631700490000|2021-09-15 10:08:10|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1631700500000|2021-09-15 10:08:20|560.44|558.04|560.44|558.04|560.54|558.14|560.44|558.04|0
1631700510000|2021-09-15 10:08:30|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1631700520000|2021-09-15 10:08:40|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1631700530000|2021-09-15 10:08:50|560.25|557.85|560.35|557.95|560.35|557.95|560.25|557.85|0
1631700540000|2021-09-15 10:09:00|560.16|557.76|560.35|557.95|560.35|557.95|560.16|557.76|0
1631700570000|2021-09-15 10:09:30|560.16|557.76|560.16|557.76|560.16|557.76|560.16|557.76|0
1631700610000|2021-09-15 10:10:10|559.97|557.57|559.97|557.57|559.97|557.57|559.97|557.57|0
1631700630000|2021-09-15 10:10:30|559.78|557.38|559.78|557.38|559.78|557.38|559.78|557.38|0
1631700650000|2021-09-15 10:10:50|559.87|557.47|559.97|557.57|559.97|557.57|559.87|557.47|0
1631700660000|2021-09-15 10:11:00|559.78|557.38|559.78|557.38|559.78|557.38|559.78|557.38|0
1631700700000|2021-09-15 10:11:40|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1631700710000|2021-09-15 10:11:50|559.78|557.38|559.78|557.38|559.78|557.38|559.59|557.19|0
1631700750000|2021-09-15 10:12:30|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1631700760000|2021-09-15 10:12:40|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1631700780000|2021-09-15 10:13:00|559.78|557.38|559.59|557.19|559.78|557.38|559.59|557.19|0
1631700800000|2021-09-15 10:13:20|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1631700810000|2021-09-15 10:13:30|559.4|557|559.4|557|559.4|557|559.4|557|0
1631700860000|2021-09-15 10:14:20|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631700890000|2021-09-15 10:14:50|559.02|556.62|558.84|556.44|559.02|556.62|558.84|556.44|0
1631700930000|2021-09-15 10:15:30|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631700940000|2021-09-15 10:15:40|559.21|556.81|559.4|557|559.4|557|559.21|556.81|0
1631700950000|2021-09-15 10:15:50|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631700970000|2021-09-15 10:16:10|559.4|557|559.4|557|559.4|557|559.4|557|0
1631700980000|2021-09-15 10:16:20|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1631700990000|2021-09-15 10:16:30|559.4|557|559.4|557|559.4|557|559.4|557|0
1631701000000|2021-09-15 10:16:40|559.49|557.09|559.4|557|559.49|557.09|559.4|557|0
1631701010000|2021-09-15 10:16:50|559.02|556.62|559.21|556.81|559.21|556.81|559.02|556.62|0
1631701020000|2021-09-15 10:17:00|559.02|556.62|559.02|556.62|559.11|556.71|559.02|556.62|0
1631701040000|2021-09-15 10:17:20|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1631701060000|2021-09-15 10:17:40|558.65|556.25|558.65|556.25|558.65|556.25|558.65|556.25|0
1631701140000|2021-09-15 10:19:00|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1631701150000|2021-09-15 10:19:10|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1631701160000|2021-09-15 10:19:20|558.64|556.24|558.46|556.06|558.64|556.24|558.46|556.06|0
1631701240000|2021-09-15 10:20:40|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1631701260000|2021-09-15 10:21:00|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1631701280000|2021-09-15 10:21:20|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631701290000|2021-09-15 10:21:30|558.27|555.87|558.08|555.68|558.45|556.05|558.08|555.68|0
1631701310000|2021-09-15 10:21:50|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1631701320000|2021-09-15 10:22:00|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1631701340000|2021-09-15 10:22:20|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631701380000|2021-09-15 10:23:00|558.27|555.87|558.45|556.05|558.45|556.05|558.27|555.87|0
1631701400000|2021-09-15 10:23:20|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1631701420000|2021-09-15 10:23:40|558.45|556.05|558.64|556.24|558.64|556.24|558.45|556.05|0
1631701430000|2021-09-15 10:23:50|558.83|556.43|558.64|556.24|558.83|556.43|558.64|556.24|0
1631701440000|2021-09-15 10:24:00|558.73|556.33|558.64|556.24|558.73|556.33|558.64|556.24|0
1631701500000|2021-09-15 10:25:00|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1631701510000|2021-09-15 10:25:10|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1631701550000|2021-09-15 10:25:50|558.73|556.33|558.73|556.33|558.73|556.33|558.73|556.33|0
1631701560000|2021-09-15 10:26:00|558.64|556.24|558.64|556.24|558.73|556.33|558.64|556.24|0
1631701580000|2021-09-15 10:26:20|558.73|556.33|558.64|556.24|558.73|556.33|558.64|556.24|0
1631701590000|2021-09-15 10:26:30|558.73|556.33|558.83|556.43|558.83|556.43|558.73|556.33|0
1631701620000|2021-09-15 10:27:00|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631701630000|2021-09-15 10:27:10|559.21|556.81|559.02|556.62|559.21|556.81|559.02|556.62|0
1631701670000|2021-09-15 10:27:50|559.21|556.81|559.21|556.81|559.21|556.81|559.02|556.62|0
1631701680000|2021-09-15 10:28:00|559.11|556.71|559.11|556.71|559.11|556.71|559.02|556.62|0
1631701690000|2021-09-15 10:28:10|559.21|556.81|559.02|556.62|559.21|556.81|559.02|556.62|0
1631701710000|2021-09-15 10:28:30|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701730000|2021-09-15 10:28:50|559.4|557|559.21|556.81|559.4|557|559.21|556.81|0
1631701740000|2021-09-15 10:29:00|559.4|557|559.4|557|559.4|557|559.4|557|0
1631701770000|2021-09-15 10:29:30|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701800000|2021-09-15 10:30:00|559.02|556.62|559.21|556.81|559.21|556.81|559.02|556.62|0
1631701830000|2021-09-15 10:30:30|559.4|557|559.4|557|559.4|557|559.4|557|0
1631701840000|2021-09-15 10:30:40|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701880000|2021-09-15 10:31:20|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631701900000|2021-09-15 10:31:40|559.21|556.81|559.02|556.62|559.21|556.81|559.02|556.62|0
1631701910000|2021-09-15 10:31:50|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701920000|2021-09-15 10:32:00|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631701930000|2021-09-15 10:32:10|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701940000|2021-09-15 10:32:20|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631701970000|2021-09-15 10:32:50|559.21|556.81|559.21|556.81|559.21|556.81|559.21|556.81|0
1631701980000|2021-09-15 10:33:00|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631702000000|2021-09-15 10:33:20|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1631702010000|2021-09-15 10:33:30|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1631702020000|2021-09-15 10:33:40|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1631702030000|2021-09-15 10:33:50|558.45|556.05|558.45|556.05|558.64|556.24|558.45|556.05|0
1631702040000|2021-09-15 10:34:00|558.64|556.24|558.26|555.86|558.64|556.24|558.26|555.86|0
1631702050000|2021-09-15 10:34:10|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702080000|2021-09-15 10:34:40|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702090000|2021-09-15 10:34:50|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702120000|2021-09-15 10:35:20|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1631702130000|2021-09-15 10:35:30|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1631702140000|2021-09-15 10:35:40|558.45|556.05|558.64|556.24|558.64|556.24|558.45|556.05|0
1631702150000|2021-09-15 10:35:50|558.54|556.14|558.45|556.05|558.54|556.14|558.45|556.05|0
1631702190000|2021-09-15 10:36:30|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702200000|2021-09-15 10:36:40|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702220000|2021-09-15 10:37:00|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702240000|2021-09-15 10:37:20|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631702250000|2021-09-15 10:37:30|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702260000|2021-09-15 10:37:40|558.07|555.67|558.16|555.76|558.16|555.76|558.07|555.67|0
1631702270000|2021-09-15 10:37:50|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702290000|2021-09-15 10:38:10|558.45|556.05|558.64|556.24|558.64|556.24|558.45|556.05|0
1631702300000|2021-09-15 10:38:20|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702310000|2021-09-15 10:38:30|558.35|555.95|558.26|555.86|558.35|555.95|558.26|555.86|0
1631702320000|2021-09-15 10:38:40|558.45|556.05|558.26|555.86|558.45|556.05|558.26|555.86|0
1631702330000|2021-09-15 10:38:50|558.35|555.95|558.35|555.95|558.35|555.95|558.35|555.95|0
1631702340000|2021-09-15 10:39:00|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702350000|2021-09-15 10:39:10|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702370000|2021-09-15 10:39:30|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1631702380000|2021-09-15 10:39:40|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631702440000|2021-09-15 10:40:40|558.07|555.67|558.07|555.67|558.07|555.67|558.07|555.67|0
1631702460000|2021-09-15 10:41:00|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1631702470000|2021-09-15 10:41:10|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631702480000|2021-09-15 10:41:20|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1631702490000|2021-09-15 10:41:30|557.78|555.38|557.88|555.48|557.88|555.48|557.78|555.38|0
1631702500000|2021-09-15 10:41:40|557.78|555.38|557.69|555.29|557.88|555.48|557.69|555.29|0
1631702520000|2021-09-15 10:42:00|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1631702530000|2021-09-15 10:42:10|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1631702540000|2021-09-15 10:42:20|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1631702600000|2021-09-15 10:43:20|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1631702620000|2021-09-15 10:43:40|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1631702630000|2021-09-15 10:43:50|557.31|554.91|557.5|555.1|557.5|555.1|557.31|554.91|0
1631702640000|2021-09-15 10:44:00|557.31|554.91|557.31|554.91|557.4|555|557.31|554.91|0
1631702650000|2021-09-15 10:44:10|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1631702670000|2021-09-15 10:44:30|556.93|554.53|557.12|554.72|557.12|554.72|556.93|554.53|0
1631702680000|2021-09-15 10:44:40|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1631702700000|2021-09-15 10:45:00|557.12|554.72|557.12|554.72|557.12|554.72|557.12|554.72|0
1631702760000|2021-09-15 10:46:00|557.31|554.91|556.93|554.53|557.31|554.91|556.93|554.53|0
1631702770000|2021-09-15 10:46:10|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1631702780000|2021-09-15 10:46:20|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1631702800000|2021-09-15 10:46:40|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1631702810000|2021-09-15 10:46:50|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1631702850000|2021-09-15 10:47:30|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1631702890000|2021-09-15 10:48:10|556.65|554.25|556.74|554.34|556.74|554.34|556.55|554.15|0
1631702910000|2021-09-15 10:48:30|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1631702950000|2021-09-15 10:49:10|556.37|553.97|556.18|553.78|556.37|553.97|556.18|553.78|0
1631702970000|2021-09-15 10:49:30|555.99|553.59|555.61|553.21|555.99|553.59|555.61|553.21|0
1631702980000|2021-09-15 10:49:40|555.42|553.02|555.8|553.4|555.8|553.4|555.42|553.02|0
1631702990000|2021-09-15 10:49:50|555.61|553.21|555.8|553.4|555.8|553.4|555.61|553.21|0
1631703000000|2021-09-15 10:50:00|555.61|553.21|555.61|553.21|555.8|553.4|555.61|553.21|0
1631703010000|2021-09-15 10:50:10|555.42|553.02|555.61|553.21|555.61|553.21|555.42|553.02|0
1631703060000|2021-09-15 10:51:00|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1631703070000|2021-09-15 10:51:10|555.99|553.59|555.8|553.4|555.99|553.59|555.8|553.4|0
1631703080000|2021-09-15 10:51:20|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1631703100000|2021-09-15 10:51:40|555.8|553.4|555.99|553.59|555.99|553.59|555.8|553.4|0
1631703120000|2021-09-15 10:52:00|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1631703140000|2021-09-15 10:52:20|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703160000|2021-09-15 10:52:40|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1631703180000|2021-09-15 10:53:00|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703210000|2021-09-15 10:53:30|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1631703220000|2021-09-15 10:53:40|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703230000|2021-09-15 10:53:50|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1631703240000|2021-09-15 10:54:00|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703260000|2021-09-15 10:54:20|555.8|553.4|556.17|553.77|556.17|553.77|555.8|553.4|0
1631703270000|2021-09-15 10:54:30|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1631703290000|2021-09-15 10:54:50|556.17|553.77|555.99|553.59|556.17|553.77|555.99|553.59|0
1631703300000|2021-09-15 10:55:00|555.8|553.4|555.61|553.21|555.8|553.4|555.61|553.21|0
1631703320000|2021-09-15 10:55:20|555.42|553.02|555.61|553.21|555.61|553.21|555.42|553.02|0
1631703350000|2021-09-15 10:55:50|555.8|553.4|555.61|553.21|555.8|553.4|555.61|553.21|0
1631703360000|2021-09-15 10:56:00|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1631703370000|2021-09-15 10:56:10|555.23|552.83|555.42|553.02|555.42|553.02|555.23|552.83|0
1631703410000|2021-09-15 10:56:50|555.51|553.11|555.51|553.11|555.51|553.11|555.51|553.11|0
1631703420000|2021-09-15 10:57:00|555.61|553.21|555.23|552.83|555.61|553.21|555.23|552.83|0
1631703440000|2021-09-15 10:57:20|555.04|552.64|555.04|552.64|555.04|552.64|555.04|552.64|0
1631703450000|2021-09-15 10:57:30|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1631703460000|2021-09-15 10:57:40|554.66|552.26|554.29|551.89|554.66|552.26|554.29|551.89|0
1631703470000|2021-09-15 10:57:50|554.1|551.7|554.48|552.08|554.48|552.08|554.1|551.7|0
1631703490000|2021-09-15 10:58:10|554.66|552.26|554.66|552.26|554.85|552.45|554.66|552.26|0
1631703500000|2021-09-15 10:58:20|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1631703520000|2021-09-15 10:58:40|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1631703530000|2021-09-15 10:58:50|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1631703550000|2021-09-15 10:59:10|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1631703560000|2021-09-15 10:59:20|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1631703580000|2021-09-15 10:59:40|555.32|552.92|555.42|553.02|555.42|553.02|555.32|552.92|0
1631703600000|2021-09-15 11:00:00|555.61|553.21|555.42|553.02|555.61|553.21|555.42|553.02|0
1631703610000|2021-09-15 11:00:10|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703620000|2021-09-15 11:00:20|555.42|553.02|555.79|553.39|555.79|553.39|555.42|553.02|0
1631703630000|2021-09-15 11:00:30|555.98|553.58|555.79|553.39|555.98|553.58|555.79|553.39|0
1631703640000|2021-09-15 11:00:40|555.61|553.21|555.61|553.21|555.61|553.21|555.61|553.21|0
1631703650000|2021-09-15 11:00:50|555.42|553.02|555.61|553.21|555.61|553.21|555.42|553.02|0
1631703660000|2021-09-15 11:01:00|555.79|553.39|555.42|553.02|555.79|553.39|555.42|553.02|0
1631703670000|2021-09-15 11:01:10|555.61|553.21|555.42|553.02|555.61|553.21|555.42|553.02|0
1631703680000|2021-09-15 11:01:20|555.23|552.83|555.42|553.02|555.42|553.02|555.23|552.83|0
1631703690000|2021-09-15 11:01:30|555.32|552.92|555.23|552.83|555.32|552.92|555.23|552.83|0
1631703700000|2021-09-15 11:01:40|555.04|552.64|555.04|552.64|555.04|552.64|555.04|552.64|0
1631703720000|2021-09-15 11:02:00|554.85|552.45|554.66|552.26|554.85|552.45|554.47|552.07|0
1631703730000|2021-09-15 11:02:10|554.47|552.07|554.47|552.07|554.66|552.26|554.47|552.07|0
1631703740000|2021-09-15 11:02:20|554.66|552.26|554.85|552.45|554.85|552.45|554.66|552.26|0
1631703750000|2021-09-15 11:02:30|554.66|552.26|554.47|552.07|554.66|552.26|554.47|552.07|0
1631703760000|2021-09-15 11:02:40|554.29|551.89|553.91|551.51|554.29|551.89|553.91|551.51|0
1631703770000|2021-09-15 11:02:50|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1631703780000|2021-09-15 11:03:00|553.91|551.51|553.72|551.32|553.91|551.51|553.72|551.32|0
1631703790000|2021-09-15 11:03:10|554.1|551.7|554.28|551.88|554.28|551.88|554.1|551.7|0
1631703800000|2021-09-15 11:03:20|554.1|551.7|554.28|551.88|554.28|551.88|554.1|551.7|0
1631703810000|2021-09-15 11:03:30|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1631703820000|2021-09-15 11:03:40|554.66|552.26|554.66|552.26|554.66|552.26|554.66|552.26|0
1631703830000|2021-09-15 11:03:50|554.47|552.07|554.66|552.26|554.66|552.26|554.47|552.07|0
1631703840000|2021-09-15 11:04:00|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1631703850000|2021-09-15 11:04:10|554.66|552.26|554.66|552.26|554.66|552.26|554.66|552.26|0
1631703860000|2021-09-15 11:04:20|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1631703870000|2021-09-15 11:04:30|554.66|552.26|554.66|552.26|554.85|552.45|554.66|552.26|0
1631703880000|2021-09-15 11:04:40|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1631703900000|2021-09-15 11:05:00|555.04|552.64|555.04|552.64|555.04|552.64|555.04|552.64|0
1631703920000|2021-09-15 11:05:20|554.85|552.45|555.04|552.64|555.04|552.64|554.85|552.45|0
1631703930000|2021-09-15 11:05:30|554.85|552.45|555.04|552.64|555.04|552.64|554.85|552.45|0
1631703940000|2021-09-15 11:05:40|555.23|552.83|555.23|552.83|555.23|552.83|555.23|552.83|0
1631703960000|2021-09-15 11:06:00|555.04|552.64|555.23|552.83|555.23|552.83|555.04|552.64|0
1631703980000|2021-09-15 11:06:20|555.41|553.01|555.23|552.83|555.41|553.01|555.23|552.83|0
1631703990000|2021-09-15 11:06:30|555.41|553.01|555.6|553.2|555.6|553.2|555.41|553.01|0
1631704010000|2021-09-15 11:06:50|555.69|553.29|555.6|553.2|555.69|553.29|555.6|553.2|0
1631704020000|2021-09-15 11:07:00|555.41|553.01|555.41|553.01|555.6|553.2|555.41|553.01|0
1631704030000|2021-09-15 11:07:10|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1631704080000|2021-09-15 11:08:00|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1631704100000|2021-09-15 11:08:20|555.6|553.2|555.79|553.39|555.79|553.39|555.6|553.2|0
1631704110000|2021-09-15 11:08:30|555.6|553.2|555.79|553.39|555.79|553.39|555.6|553.2|0
1631704130000|2021-09-15 11:08:50|555.6|553.2|555.79|553.39|555.79|553.39|555.6|553.2|0
1631704140000|2021-09-15 11:09:00|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1631704150000|2021-09-15 11:09:10|555.79|553.39|555.6|553.2|555.79|553.39|555.6|553.2|0
1631704210000|2021-09-15 11:10:10|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1631704220000|2021-09-15 11:10:20|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1631704240000|2021-09-15 11:10:40|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1631704250000|2021-09-15 11:10:50|555.6|553.2|555.6|553.2|555.6|553.2|555.6|553.2|0
1631704270000|2021-09-15 11:11:10|555.41|553.01|555.41|553.01|555.41|553.01|555.41|553.01|0
1631704280000|2021-09-15 11:11:20|555.22|552.82|555.22|552.82|555.22|552.82|555.04|552.64|0
1631704300000|2021-09-15 11:11:40|555.03|552.63|555.22|552.82|555.22|552.82|555.03|552.63|0
1631704310000|2021-09-15 11:11:50|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1631704320000|2021-09-15 11:12:00|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1631704340000|2021-09-15 11:12:20|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1631704350000|2021-09-15 11:12:30|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1631704380000|2021-09-15 11:13:00|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1631704410000|2021-09-15 11:13:30|554.66|552.26|554.09|551.69|554.66|552.26|554.09|551.69|0
1631704420000|2021-09-15 11:13:40|554.28|551.88|554.09|551.69|554.28|551.88|554.09|551.69|0
1631704430000|2021-09-15 11:13:50|554.28|551.88|553.53|551.13|554.28|551.88|553.53|551.13|0
1631704440000|2021-09-15 11:14:00|553.34|550.94|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704450000|2021-09-15 11:14:10|553.34|550.94|553.15|550.75|553.34|550.94|553.15|550.75|0
1631704460000|2021-09-15 11:14:20|553.34|550.94|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704470000|2021-09-15 11:14:30|553.34|550.94|553.43|551.03|553.53|551.13|553.34|550.94|0
1631704480000|2021-09-15 11:14:40|553.53|551.13|553.53|551.13|553.62|551.22|553.53|551.13|0
1631704490000|2021-09-15 11:14:50|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1631704500000|2021-09-15 11:15:00|553.15|550.75|552.96|550.56|553.15|550.75|552.96|550.56|0
1631704510000|2021-09-15 11:15:10|553.15|550.75|553.53|551.13|553.53|551.13|553.15|550.75|0
1631704520000|2021-09-15 11:15:20|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1631704530000|2021-09-15 11:15:30|553.53|551.13|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704540000|2021-09-15 11:15:40|553.15|550.75|553.15|550.75|553.15|550.75|553.15|550.75|0
1631704550000|2021-09-15 11:15:50|553.34|550.94|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704560000|2021-09-15 11:16:00|553.34|550.94|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704570000|2021-09-15 11:16:10|553.34|550.94|553.53|551.13|553.53|551.13|553.34|550.94|0
1631704580000|2021-09-15 11:16:20|553.71|551.31|553.9|551.5|553.9|551.5|553.71|551.31|0
1631704590000|2021-09-15 11:16:30|554.09|551.69|554.09|551.69|554.28|551.88|554.09|551.69|0
1631704600000|2021-09-15 11:16:40|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1631704610000|2021-09-15 11:16:50|554.18|551.78|554.18|551.78|554.18|551.78|554.09|551.69|0
1631704620000|2021-09-15 11:17:00|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1631704670000|2021-09-15 11:17:50|554.28|551.88|554.09|551.69|554.28|551.88|554.09|551.69|0
1631704690000|2021-09-15 11:18:10|553.99|551.59|554.09|551.69|554.09|551.69|553.99|551.59|0
1631704710000|2021-09-15 11:18:30|554.28|551.88|554.09|551.69|554.28|551.88|554.09|551.69|0
1631704730000|2021-09-15 11:18:50|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1631704740000|2021-09-15 11:19:00|554.47|552.07|554.28|551.88|554.47|552.07|554.28|551.88|0
1631704760000|2021-09-15 11:19:20|554.37|551.97|554.47|552.07|554.47|552.07|554.28|551.88|0
1631704770000|2021-09-15 11:19:30|554.37|551.97|554.47|552.07|554.47|552.07|554.37|551.97|0
1631704780000|2021-09-15 11:19:40|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1631704790000|2021-09-15 11:19:50|554.47|552.07|554.28|551.88|554.47|552.07|554.28|551.88|0
1631704810000|2021-09-15 11:20:10|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1631704820000|2021-09-15 11:20:20|554.28|551.88|554.47|552.07|554.47|552.07|554.28|551.88|0
1631704850000|2021-09-15 11:20:50|554.65|552.25|554.65|552.25|554.65|552.25|554.65|552.25|0
1631704880000|2021-09-15 11:21:20|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1631704900000|2021-09-15 11:21:40|554.65|552.25|554.65|552.25|554.65|552.25|554.46|552.06|0
1631704920000|2021-09-15 11:22:00|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1631704930000|2021-09-15 11:22:10|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1631704940000|2021-09-15 11:22:20|554.09|551.69|554.09|551.69|554.09|551.69|554.09|551.69|0
1631704950000|2021-09-15 11:22:30|555.58|553.18|555.77|553.37|555.77|553.37|555.58|553.18|0
1631704960000|2021-09-15 11:22:40|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1631704970000|2021-09-15 11:22:50|555.77|553.37|555.86|553.46|555.86|553.46|555.77|553.37|0
1631704980000|2021-09-15 11:23:00|555.95|553.55|555.39|552.99|555.95|553.55|555.39|552.99|0
1631704990000|2021-09-15 11:23:10|555.2|552.8|555.01|552.61|555.2|552.8|555.01|552.61|0
1631705020000|2021-09-15 11:23:40|554.83|552.43|555.01|552.61|555.01|552.61|554.83|552.43|0
1631705040000|2021-09-15 11:24:00|554.83|552.43|554.64|552.24|554.83|552.43|554.64|552.24|0
1631705050000|2021-09-15 11:24:10|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1631705060000|2021-09-15 11:24:20|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1631705070000|2021-09-15 11:24:30|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1631705080000|2021-09-15 11:24:40|555.77|553.37|555.95|553.55|555.95|553.55|555.77|553.37|0
1631705090000|2021-09-15 11:24:50|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1631705100000|2021-09-15 11:25:00|555.95|553.55|556.14|553.74|556.14|553.74|555.95|553.55|0
1631705120000|2021-09-15 11:25:20|556.04|553.64|556.14|553.74|556.33|553.93|556.04|553.64|0
1631705130000|2021-09-15 11:25:30|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1631705140000|2021-09-15 11:25:40|556.14|553.74|555.77|553.37|556.14|553.74|555.77|553.37|0
1631705150000|2021-09-15 11:25:50|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1631705160000|2021-09-15 11:26:00|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1631705170000|2021-09-15 11:26:10|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1631705180000|2021-09-15 11:26:20|555.29|552.89|555.2|552.8|555.29|552.89|555.2|552.8|0
1631705190000|2021-09-15 11:26:30|555.01|552.61|555.01|552.61|555.01|552.61|555.01|552.61|0
1631705210000|2021-09-15 11:26:50|554.82|552.42|554.82|552.42|554.82|552.42|554.45|552.05|0
1631705220000|2021-09-15 11:27:00|555.01|552.61|555.01|552.61|555.1|552.7|555.01|552.61|0
1631705260000|2021-09-15 11:27:40|555.2|552.8|555.01|552.61|555.2|552.8|555.01|552.61|0
1631705280000|2021-09-15 11:28:00|554.82|552.42|554.82|552.42|555.01|552.61|554.82|552.42|0
1631705290000|2021-09-15 11:28:10|555.01|552.61|555.01|552.61|555.01|552.61|554.82|552.42|0
1631705300000|2021-09-15 11:28:20|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1631705310000|2021-09-15 11:28:30|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1631705320000|2021-09-15 11:28:40|554.64|552.24|554.82|552.42|554.82|552.42|554.64|552.24|0
1631705330000|2021-09-15 11:28:50|554.64|552.24|554.82|552.42|554.82|552.42|554.64|552.24|0
1631705340000|2021-09-15 11:29:00|554.64|552.24|554.64|552.24|554.64|552.24|554.64|552.24|0
1631705350000|2021-09-15 11:29:10|554.82|552.42|554.26|551.86|554.82|552.42|554.07|551.67|0
1631705360000|2021-09-15 11:29:20|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1631705370000|2021-09-15 11:29:30|554.26|551.86|554.63|552.23|554.63|552.23|554.26|551.86|0
1631705380000|2021-09-15 11:29:40|554.91|552.51|554.45|552.05|554.91|552.51|554.45|552.05|0
1631705400000|2021-09-15 11:30:00|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631705410000|2021-09-15 11:30:10|554.07|551.67|553.88|551.48|554.07|551.67|553.69|551.29|0
1631705420000|2021-09-15 11:30:20|554.26|551.86|554.45|552.05|554.45|552.05|554.26|551.86|0
1631705430000|2021-09-15 11:30:30|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631705440000|2021-09-15 11:30:40|554.72|552.32|554.63|552.23|554.72|552.32|554.63|552.23|0
1631705450000|2021-09-15 11:30:50|554.54|552.14|554.63|552.23|554.63|552.23|554.54|552.14|0
1631705460000|2021-09-15 11:31:00|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1631705470000|2021-09-15 11:31:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631705500000|2021-09-15 11:31:40|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1631705510000|2021-09-15 11:31:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631705550000|2021-09-15 11:32:30|554.45|552.05|554.63|552.23|554.63|552.23|554.45|552.05|0
1631705560000|2021-09-15 11:32:40|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1631705590000|2021-09-15 11:33:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631705600000|2021-09-15 11:33:20|553.88|551.48|553.51|551.11|553.88|551.48|553.51|551.11|0
1631705610000|2021-09-15 11:33:30|553.32|550.92|553.51|551.11|553.51|551.11|553.32|550.92|0
1631705690000|2021-09-15 11:34:50|553.5|551.1|553.32|550.92|553.5|551.1|553.32|550.92|0
1631705710000|2021-09-15 11:35:10|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1631705720000|2021-09-15 11:35:20|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1631705730000|2021-09-15 11:35:30|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1631705740000|2021-09-15 11:35:40|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1631705750000|2021-09-15 11:35:50|552.75|550.35|552.38|549.98|552.75|550.35|552.38|549.98|0
1631705760000|2021-09-15 11:36:00|552.57|550.17|552.57|550.17|552.57|550.17|552.38|549.98|0
1631705780000|2021-09-15 11:36:20|552.75|550.35|552.57|550.17|552.75|550.35|552.57|550.17|0
1631705790000|2021-09-15 11:36:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1631705810000|2021-09-15 11:36:50|552.94|550.54|553.13|550.73|553.13|550.73|552.94|550.54|0
1631705820000|2021-09-15 11:37:00|552.38|549.98|552.57|550.17|552.57|550.17|552.38|549.98|0
1631705830000|2021-09-15 11:37:10|552.56|550.16|552.56|550.16|552.75|550.35|552.56|550.16|0
1631705840000|2021-09-15 11:37:20|552.84|550.44|553.13|550.73|553.13|550.73|552.84|550.44|0
1631705850000|2021-09-15 11:37:30|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1631705860000|2021-09-15 11:37:40|553.03|550.63|553.13|550.73|553.13|550.73|552.94|550.54|0
1631705880000|2021-09-15 11:38:00|553.32|550.92|552.94|550.54|553.32|550.92|552.94|550.54|0
1631705890000|2021-09-15 11:38:10|553.13|550.73|553.5|551.1|553.5|551.1|553.13|550.73|0
1631705910000|2021-09-15 11:38:30|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1631705920000|2021-09-15 11:38:40|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1631705930000|2021-09-15 11:38:50|553.69|551.29|553.13|550.73|553.69|551.29|553.13|550.73|0
1631705940000|2021-09-15 11:39:00|553.32|550.92|553.13|550.73|553.32|550.92|553.13|550.73|0
1631705950000|2021-09-15 11:39:10|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1631705960000|2021-09-15 11:39:20|553.13|550.73|552.94|550.54|553.13|550.73|552.94|550.54|0
1631706000000|2021-09-15 11:40:00|553.13|550.73|553.31|550.91|553.31|550.91|553.13|550.73|0
1631706010000|2021-09-15 11:40:10|553.5|551.1|553.5|551.1|553.5|551.1|553.5|551.1|0
1631706030000|2021-09-15 11:40:30|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1631706040000|2021-09-15 11:40:40|553.78|551.38|553.69|551.29|553.78|551.38|553.69|551.29|0
1631706050000|2021-09-15 11:40:50|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1631706070000|2021-09-15 11:41:10|554.07|551.67|553.88|551.48|554.07|551.67|553.88|551.48|0
1631706080000|2021-09-15 11:41:20|553.69|551.29|553.69|551.29|553.88|551.48|553.69|551.29|0
1631706100000|2021-09-15 11:41:40|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1631706130000|2021-09-15 11:42:10|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1631706170000|2021-09-15 11:42:50|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1631706190000|2021-09-15 11:43:10|554.25|551.85|554.44|552.04|554.44|552.04|554.25|551.85|0
1631706200000|2021-09-15 11:43:20|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1631706210000|2021-09-15 11:43:30|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1631706220000|2021-09-15 11:43:40|554.25|551.85|554.44|552.04|554.44|552.04|554.25|551.85|0
1631706240000|2021-09-15 11:44:00|554.63|552.23|555|552.6|555|552.6|554.63|552.23|0
1631706250000|2021-09-15 11:44:10|555.19|552.79|555|552.6|555.19|552.79|555|552.6|0
1631706260000|2021-09-15 11:44:20|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706320000|2021-09-15 11:45:20|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706330000|2021-09-15 11:45:30|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706340000|2021-09-15 11:45:40|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706360000|2021-09-15 11:46:00|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1631706370000|2021-09-15 11:46:10|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706380000|2021-09-15 11:46:20|555.57|553.17|555.57|553.17|555.57|553.17|555.38|552.98|0
1631706410000|2021-09-15 11:46:50|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1631706420000|2021-09-15 11:47:00|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706430000|2021-09-15 11:47:10|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1631706440000|2021-09-15 11:47:20|555.57|553.17|555.76|553.36|555.76|553.36|555.57|553.17|0
1631706450000|2021-09-15 11:47:30|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1631706490000|2021-09-15 11:48:10|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706510000|2021-09-15 11:48:30|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706530000|2021-09-15 11:48:50|555.38|552.98|555.19|552.79|555.38|552.98|555.19|552.79|0
1631706550000|2021-09-15 11:49:10|555|552.6|555|552.6|555|552.6|555|552.6|0
1631706610000|2021-09-15 11:50:10|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706640000|2021-09-15 11:50:40|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706650000|2021-09-15 11:50:50|555.57|553.17|555.75|553.35|555.75|553.35|555.57|553.17|0
1631706660000|2021-09-15 11:51:00|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1631706670000|2021-09-15 11:51:10|555.66|553.26|555.57|553.17|555.75|553.35|555.57|553.17|0
1631706690000|2021-09-15 11:51:30|555.38|552.98|555.19|552.79|555.38|552.98|555.19|552.79|0
1631706700000|2021-09-15 11:51:40|555.28|552.88|555.19|552.79|555.28|552.88|555.19|552.79|0
1631706710000|2021-09-15 11:51:50|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1631706730000|2021-09-15 11:52:10|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1631706740000|2021-09-15 11:52:20|555.19|552.79|555.38|552.98|555.38|552.98|555.19|552.79|0
1631706750000|2021-09-15 11:52:30|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706770000|2021-09-15 11:52:50|555.38|552.98|554.81|552.41|555.38|552.98|554.81|552.41|0
1631706780000|2021-09-15 11:53:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1631706800000|2021-09-15 11:53:20|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1631706810000|2021-09-15 11:53:30|554.25|551.85|554.25|551.85|554.25|551.85|554.25|551.85|0
1631706820000|2021-09-15 11:53:40|554.06|551.66|554.25|551.85|554.25|551.85|554.06|551.66|0
1631706830000|2021-09-15 11:53:50|554.34|551.94|554.62|552.22|554.62|552.22|554.34|551.94|0
1631706840000|2021-09-15 11:54:00|554.44|552.04|554.81|552.41|554.81|552.41|554.44|552.04|0
1631706850000|2021-09-15 11:54:10|555|552.6|555|552.6|555|552.6|555|552.6|0
1631706860000|2021-09-15 11:54:20|554.81|552.41|555|552.6|555|552.6|554.81|552.41|0
1631706870000|2021-09-15 11:54:30|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631706900000|2021-09-15 11:55:00|555|552.6|555.19|552.79|555.19|552.79|555|552.6|0
1631706910000|2021-09-15 11:55:10|555.28|552.88|555.19|552.79|555.28|552.88|555|552.6|0
1631706930000|2021-09-15 11:55:30|555|552.6|555.19|552.79|555.19|552.79|555|552.6|0
1631706940000|2021-09-15 11:55:40|555|552.6|555|552.6|555|552.6|555|552.6|0
1631706960000|2021-09-15 11:56:00|555.19|552.79|555.19|552.79|555.19|552.79|555.19|552.79|0
1631707010000|2021-09-15 11:56:50|555|552.6|555.19|552.79|555.19|552.79|555|552.6|0
1631707020000|2021-09-15 11:57:00|554.62|552.22|554.81|552.41|554.81|552.41|554.62|552.22|0
1631707100000|2021-09-15 11:58:20|555|552.6|555|552.6|555|552.6|555|552.6|0
1631707120000|2021-09-15 11:58:40|555.19|552.79|554.81|552.41|555.19|552.79|554.81|552.41|0
1631707130000|2021-09-15 11:58:50|555|552.6|554.81|552.41|555|552.6|554.81|552.41|0
1631707140000|2021-09-15 11:59:00|555|552.6|555|552.6|555|552.6|555|552.6|0
1631707200000|2021-09-15 12:00:00|555.37|552.97|555|552.6|555.37|552.97|554.9|552.5|0
1631707260000|2021-09-15 12:01:00|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1631707270000|2021-09-15 12:01:10|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1631707280000|2021-09-15 12:01:20|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1631707290000|2021-09-15 12:01:30|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1631707300000|2021-09-15 12:01:40|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1631707320000|2021-09-15 12:02:00|555|552.6|555|552.6|555|552.6|555|552.6|0
1631707350000|2021-09-15 12:02:30|554.81|552.41|555|552.6|555|552.6|554.81|552.41|0
1631707380000|2021-09-15 12:03:00|554.81|552.41|554.81|552.41|554.81|552.41|554.62|552.22|0
1631707410000|2021-09-15 12:03:30|555|552.6|555|552.6|555|552.6|555|552.6|0
1631707430000|2021-09-15 12:03:50|554.81|552.41|554.62|552.22|554.81|552.41|554.62|552.22|0
1631707440000|2021-09-15 12:04:00|554.81|552.41|554.62|552.22|554.81|552.41|554.62|552.22|0
1631707450000|2021-09-15 12:04:10|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1631707480000|2021-09-15 12:04:40|554.62|552.22|554.81|552.41|554.81|552.41|554.62|552.22|0
1631707490000|2021-09-15 12:04:50|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1631707500000|2021-09-15 12:05:00|555.37|552.97|554.81|552.41|555.37|552.97|554.81|552.41|0
1631707510000|2021-09-15 12:05:10|554.62|552.22|554.43|552.03|554.62|552.22|554.43|552.03|0
1631707530000|2021-09-15 12:05:30|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631707540000|2021-09-15 12:05:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707550000|2021-09-15 12:05:50|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1631707560000|2021-09-15 12:06:00|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1631707570000|2021-09-15 12:06:10|554.62|552.22|554.81|552.41|554.81|552.41|554.62|552.22|0
1631707580000|2021-09-15 12:06:20|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1631707590000|2021-09-15 12:06:30|554.81|552.41|554.24|551.84|554.81|552.41|554.24|551.84|0
1631707610000|2021-09-15 12:06:50|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1631707620000|2021-09-15 12:07:00|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707630000|2021-09-15 12:07:10|554.05|551.65|554.43|552.03|554.43|552.03|554.05|551.65|0
1631707660000|2021-09-15 12:07:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707680000|2021-09-15 12:08:00|554.43|552.03|554.24|551.84|554.43|552.03|554.24|551.84|0
1631707690000|2021-09-15 12:08:10|554.05|551.65|553.87|551.47|554.05|551.65|553.87|551.47|0
1631707700000|2021-09-15 12:08:20|553.68|551.28|553.87|551.47|553.87|551.47|553.68|551.28|0
1631707710000|2021-09-15 12:08:30|553.68|551.28|553.87|551.47|553.87|551.47|553.68|551.28|0
1631707720000|2021-09-15 12:08:40|553.68|551.28|554.05|551.65|554.05|551.65|553.68|551.28|0
1631707730000|2021-09-15 12:08:50|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1631707740000|2021-09-15 12:09:00|554.05|551.65|553.87|551.47|554.05|551.65|553.87|551.47|0
1631707750000|2021-09-15 12:09:10|553.96|551.56|554.05|551.65|554.05|551.65|553.96|551.56|0
1631707790000|2021-09-15 12:09:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707800000|2021-09-15 12:10:00|554.43|552.03|554.24|551.84|554.43|552.03|554.05|551.65|0
1631707830000|2021-09-15 12:10:30|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1631707840000|2021-09-15 12:10:40|554.33|551.93|554.24|551.84|554.33|551.93|554.24|551.84|0
1631707850000|2021-09-15 12:10:50|554.33|551.93|554.24|551.84|554.33|551.93|554.24|551.84|0
1631707860000|2021-09-15 12:11:00|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631707870000|2021-09-15 12:11:10|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707880000|2021-09-15 12:11:20|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1631707890000|2021-09-15 12:11:30|554.24|551.84|554.05|551.65|554.24|551.84|554.05|551.65|0
1631707950000|2021-09-15 12:12:30|554.24|551.84|554.05|551.65|554.24|551.84|554.05|551.65|0
1631707960000|2021-09-15 12:12:40|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631707970000|2021-09-15 12:12:50|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1631708010000|2021-09-15 12:13:30|553.68|551.28|553.86|551.46|553.86|551.46|553.68|551.28|0
1631708040000|2021-09-15 12:14:00|553.68|551.28|553.67|551.27|553.68|551.28|553.67|551.27|0
1631708050000|2021-09-15 12:14:10|553.86|551.46|553.86|551.46|553.86|551.46|553.67|551.27|0
1631708060000|2021-09-15 12:14:20|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1631708070000|2021-09-15 12:14:30|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1631708080000|2021-09-15 12:14:40|554.05|551.65|553.86|551.46|554.05|551.65|553.86|551.46|0
1631708110000|2021-09-15 12:15:10|553.67|551.27|553.86|551.46|553.86|551.46|553.67|551.27|0
1631708120000|2021-09-15 12:15:20|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631708130000|2021-09-15 12:15:30|553.86|551.46|554.05|551.65|554.05|551.65|553.86|551.46|0
1631708140000|2021-09-15 12:15:40|554.24|551.84|554.43|552.03|554.43|552.03|554.24|551.84|0
1631708150000|2021-09-15 12:15:50|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1631708210000|2021-09-15 12:16:50|554.43|552.03|554.43|552.03|554.43|552.03|554.43|552.03|0
1631708220000|2021-09-15 12:17:00|554.61|552.21|554.61|552.21|554.61|552.21|554.43|552.03|0
1631708230000|2021-09-15 12:17:10|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1631708240000|2021-09-15 12:17:20|554.61|552.21|554.8|552.4|554.8|552.4|554.61|552.21|0
1631708300000|2021-09-15 12:18:20|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1631708310000|2021-09-15 12:18:30|555.18|552.78|555.18|552.78|555.18|552.78|555.18|552.78|0
1631708350000|2021-09-15 12:19:10|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1631708360000|2021-09-15 12:19:20|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1631708370000|2021-09-15 12:19:30|554.99|552.59|554.8|552.4|554.99|552.59|554.8|552.4|0
1631708390000|2021-09-15 12:19:50|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1631708400000|2021-09-15 12:20:00|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1631708410000|2021-09-15 12:20:10|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1631708420000|2021-09-15 12:20:20|554.42|552.02|554.42|552.02|554.61|552.21|554.42|552.02|0
1631708430000|2021-09-15 12:20:30|554.61|552.21|554.8|552.4|554.8|552.4|554.61|552.21|0
1631708440000|2021-09-15 12:20:40|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1631708450000|2021-09-15 12:20:50|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1631708460000|2021-09-15 12:21:00|554.99|552.59|554.99|552.59|555.18|552.78|554.99|552.59|0
1631708470000|2021-09-15 12:21:10|554.8|552.4|554.99|552.59|554.99|552.59|554.8|552.4|0
1631708480000|2021-09-15 12:21:20|554.8|552.4|554.99|552.59|554.99|552.59|554.8|552.4|0
1631708510000|2021-09-15 12:21:50|554.8|552.4|554.99|552.59|554.99|552.59|554.8|552.4|0
1631708540000|2021-09-15 12:22:20|554.8|552.4|554.8|552.4|554.8|552.4|554.8|552.4|0
1631708550000|2021-09-15 12:22:30|554.99|552.59|554.8|552.4|554.99|552.59|554.8|552.4|0
1631708560000|2021-09-15 12:22:40|554.61|552.21|554.61|552.21|554.61|552.21|554.61|552.21|0
1631708570000|2021-09-15 12:22:50|554.8|552.4|554.61|552.21|554.8|552.4|554.61|552.21|0
1631708580000|2021-09-15 12:23:00|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1631708590000|2021-09-15 12:23:10|554.23|551.83|554.23|551.83|554.23|551.83|554.05|551.65|0
1631708600000|2021-09-15 12:23:20|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1631708620000|2021-09-15 12:23:40|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1631708630000|2021-09-15 12:23:50|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1631708650000|2021-09-15 12:24:10|553.29|550.89|553.48|551.08|553.48|551.08|553.29|550.89|0
1631708660000|2021-09-15 12:24:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1631708670000|2021-09-15 12:24:30|553.11|550.71|552.73|550.33|553.11|550.71|552.73|550.33|0
1631708680000|2021-09-15 12:24:40|552.54|550.14|552.54|550.14|552.54|550.14|552.36|549.96|0
1631708690000|2021-09-15 12:24:50|552.17|549.77|551.79|549.39|552.17|549.77|551.79|549.39|0
1631708700000|2021-09-15 12:25:00|552.17|549.77|551.79|549.39|552.17|549.77|551.79|549.39|0
1631708710000|2021-09-15 12:25:10|551.42|549.02|550.85|548.45|551.42|549.02|550.67|548.27|0
1631708720000|2021-09-15 12:25:20|550.48|548.08|550.48|548.08|550.67|548.27|550.48|548.08|0
1631708730000|2021-09-15 12:25:30|550.29|547.89|549.92|547.52|550.29|547.89|549.92|547.52|0
1631708740000|2021-09-15 12:25:40|550.29|547.89|549.92|547.52|550.29|547.89|549.73|547.33|0
1631708750000|2021-09-15 12:25:50|550.1|547.7|550.1|547.7|550.29|547.89|550.1|547.7|0
1631708760000|2021-09-15 12:26:00|550.29|547.89|549.92|547.52|550.29|547.89|549.92|547.52|0
1631708770000|2021-09-15 12:26:10|549.54|547.14|549.73|547.33|549.92|547.52|549.54|547.14|0
1631708780000|2021-09-15 12:26:20|549.92|547.52|549.92|547.52|549.92|547.52|549.73|547.33|0
1631708790000|2021-09-15 12:26:30|550.29|547.89|550.48|548.08|550.48|548.08|550.29|547.89|0
1631708800000|2021-09-15 12:26:40|550.29|547.89|550.67|548.27|550.67|548.27|550.29|547.89|0
1631708810000|2021-09-15 12:26:50|550.48|548.08|550.48|548.08|550.48|548.08|550.29|547.89|0
1631708820000|2021-09-15 12:27:00|550.29|547.89|550.67|548.27|550.67|548.27|550.29|547.89|0
1631708830000|2021-09-15 12:27:10|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1631708840000|2021-09-15 12:27:20|550.67|548.27|550.48|548.08|550.67|548.27|550.48|548.08|0
1631708850000|2021-09-15 12:27:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1631708880000|2021-09-15 12:28:00|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1631708920000|2021-09-15 12:28:40|550.76|548.36|550.85|548.45|550.85|548.45|550.76|548.36|0
1631708930000|2021-09-15 12:28:50|550.76|548.36|550.57|548.17|550.76|548.36|550.48|548.08|0
1631708940000|2021-09-15 12:29:00|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1631708950000|2021-09-15 12:29:10|550.57|548.17|550.48|548.08|550.57|548.17|550.48|548.08|0
1631708960000|2021-09-15 12:29:20|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1631708970000|2021-09-15 12:29:30|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1631708980000|2021-09-15 12:29:40|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1631708990000|2021-09-15 12:29:50|550.85|548.45|550.76|548.36|550.85|548.45|550.76|548.36|0
1631709000000|2021-09-15 12:30:00|550.67|548.27|550.85|548.45|550.85|548.45|550.67|548.27|0
1631709010000|2021-09-15 12:30:10|551.04|548.64|552.54|550.14|552.54|550.14|551.04|548.64|0
1631709020000|2021-09-15 12:30:20|552.92|550.52|553.1|550.7|553.67|551.27|552.92|550.52|0
1631709030000|2021-09-15 12:30:30|552.92|550.52|553.48|551.08|553.86|551.46|552.92|550.52|0
1631709040000|2021-09-15 12:30:40|553.86|551.46|554.98|552.58|554.98|552.58|553.86|551.46|0
1631709050000|2021-09-15 12:30:50|554.89|552.49|554.98|552.58|554.98|552.58|554.89|552.49|0
1631709060000|2021-09-15 12:31:00|554.8|552.4|555.55|553.15|555.55|553.15|554.8|552.4|0
1631709070000|2021-09-15 12:31:10|554.98|552.58|554.04|551.64|554.98|552.58|554.04|551.64|0
1631709080000|2021-09-15 12:31:20|554.42|552.02|554.61|552.21|554.61|552.21|554.42|552.02|0
1631709090000|2021-09-15 12:31:30|554.42|552.02|553.85|551.45|554.42|552.02|553.85|551.45|0
1631709100000|2021-09-15 12:31:40|554.04|551.64|554.04|551.64|554.42|552.02|554.04|551.64|0
1631709110000|2021-09-15 12:31:50|554.23|551.83|554.23|551.83|554.42|552.02|554.23|551.83|0
1631709120000|2021-09-15 12:32:00|554.04|551.64|554.23|551.83|554.42|552.02|554.04|551.64|0
1631709130000|2021-09-15 12:32:10|554.04|551.64|553.48|551.08|554.04|551.64|553.48|551.08|0
1631709140000|2021-09-15 12:32:20|553.29|550.89|553.48|551.08|553.67|551.27|553.29|550.89|0
1631709150000|2021-09-15 12:32:30|553.29|550.89|553.29|550.89|553.29|550.89|553.01|550.61|0
1631709160000|2021-09-15 12:32:40|553.1|550.7|552.73|550.33|553.1|550.7|552.73|550.33|0
1631709170000|2021-09-15 12:32:50|552.92|550.52|552.35|549.95|552.92|550.52|552.35|549.95|0
1631709180000|2021-09-15 12:33:00|552.54|550.14|552.73|550.33|552.73|550.33|552.35|549.95|0
1631709190000|2021-09-15 12:33:10|552.54|550.14|552.91|550.51|552.91|550.51|552.54|550.14|0
1631709200000|2021-09-15 12:33:20|552.73|550.33|552.73|550.33|552.73|550.33|552.54|550.14|0
1631709210000|2021-09-15 12:33:30|552.91|550.51|552.54|550.14|552.91|550.51|552.54|550.14|0
1631709220000|2021-09-15 12:33:40|552.73|550.33|552.63|550.23|552.73|550.33|552.54|550.14|0
1631709230000|2021-09-15 12:33:50|552.54|550.14|552.73|550.33|552.91|550.51|552.54|550.14|0
1631709240000|2021-09-15 12:34:00|552.54|550.14|552.54|550.14|552.54|550.14|552.54|550.14|0
1631709250000|2021-09-15 12:34:10|552.73|550.33|552.91|550.51|552.91|550.51|552.73|550.33|0
1631709260000|2021-09-15 12:34:20|552.73|550.33|552.91|550.51|552.91|550.51|552.73|550.33|0
1631709270000|2021-09-15 12:34:30|553.1|550.7|553.29|550.89|553.29|550.89|553.1|550.7|0
1631709280000|2021-09-15 12:34:40|553.48|551.08|553.67|551.27|553.67|551.27|553.48|551.08|0
1631709290000|2021-09-15 12:34:50|553.48|551.08|553.67|551.27|553.67|551.27|553.48|551.08|0
1631709300000|2021-09-15 12:35:00|554.04|551.64|554.04|551.64|554.23|551.83|554.04|551.64|0
1631709310000|2021-09-15 12:35:10|554.23|551.83|554.42|552.02|554.61|552.21|554.23|551.83|0
1631709320000|2021-09-15 12:35:20|554.23|551.83|554.42|552.02|554.61|552.21|554.23|551.83|0
1631709330000|2021-09-15 12:35:30|554.32|551.92|554.6|552.2|554.79|552.39|554.32|551.92|0
1631709340000|2021-09-15 12:35:40|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1631709350000|2021-09-15 12:35:50|554.98|552.58|554.04|551.64|554.98|552.58|554.04|551.64|0
1631709360000|2021-09-15 12:36:00|554.23|551.83|554.23|551.83|554.23|551.83|554.04|551.64|0
1631709370000|2021-09-15 12:36:10|554.42|552.02|554.42|552.02|554.42|552.02|554.23|551.83|0
1631709380000|2021-09-15 12:36:20|554.23|551.83|554.79|552.39|554.79|552.39|554.23|551.83|0
1631709390000|2021-09-15 12:36:30|554.6|552.2|554.79|552.39|554.79|552.39|554.6|552.2|0
1631709400000|2021-09-15 12:36:40|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1631709410000|2021-09-15 12:36:50|554.98|552.58|554.98|552.58|555.17|552.77|554.98|552.58|0
1631709420000|2021-09-15 12:37:00|555.17|552.77|555.36|552.96|555.73|553.33|555.17|552.77|0
1631709430000|2021-09-15 12:37:10|555.17|552.77|554.98|552.58|555.17|552.77|554.98|552.58|0
1631709440000|2021-09-15 12:37:20|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1631709450000|2021-09-15 12:37:30|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1631709460000|2021-09-15 12:37:40|554.6|552.2|554.6|552.2|554.79|552.39|554.6|552.2|0
1631709470000|2021-09-15 12:37:50|554.42|552.02|554.6|552.2|554.6|552.2|554.42|552.02|0
1631709480000|2021-09-15 12:38:00|554.79|552.39|554.79|552.39|554.79|552.39|554.6|552.2|0
1631709490000|2021-09-15 12:38:10|554.6|552.2|554.69|552.29|554.79|552.39|554.6|552.2|0
1631709500000|2021-09-15 12:38:20|554.79|552.39|554.79|552.39|554.98|552.58|554.79|552.39|0
1631709510000|2021-09-15 12:38:30|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1631709520000|2021-09-15 12:38:40|554.79|552.39|554.6|552.2|554.79|552.39|554.6|552.2|0
1631709530000|2021-09-15 12:38:50|554.42|552.02|554.6|552.2|554.6|552.2|554.42|552.02|0
1631709540000|2021-09-15 12:39:00|554.79|552.39|554.42|552.02|554.79|552.39|554.42|552.02|0
1631709550000|2021-09-15 12:39:10|554.6|552.2|554.42|552.02|554.6|552.2|554.42|552.02|0
1631709560000|2021-09-15 12:39:20|554.6|552.2|554.79|552.39|554.79|552.39|554.6|552.2|0
1631709570000|2021-09-15 12:39:30|554.98|552.58|554.79|552.39|554.98|552.58|554.79|552.39|0
1631709580000|2021-09-15 12:39:40|554.98|552.58|554.98|552.58|554.98|552.58|554.79|552.39|0
1631709590000|2021-09-15 12:39:50|554.88|552.48|554.79|552.39|554.88|552.48|554.79|552.39|0
1631709600000|2021-09-15 12:40:00|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1631709610000|2021-09-15 12:40:10|555.26|552.86|554.79|552.39|555.36|552.96|554.79|552.39|0
1631709620000|2021-09-15 12:40:20|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1631709630000|2021-09-15 12:40:30|554.6|552.2|554.6|552.2|554.6|552.2|554.6|552.2|0
1631709640000|2021-09-15 12:40:40|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1631709650000|2021-09-15 12:40:50|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1631709660000|2021-09-15 12:41:00|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1631709670000|2021-09-15 12:41:10|554.98|552.58|554.79|552.39|554.98|552.58|554.79|552.39|0
1631709680000|2021-09-15 12:41:20|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1631709690000|2021-09-15 12:41:30|555.35|552.95|555.35|552.95|555.35|552.95|555.17|552.77|0
1631709700000|2021-09-15 12:41:40|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1631709710000|2021-09-15 12:41:50|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1631709720000|2021-09-15 12:42:00|555.07|552.67|554.79|552.39|555.07|552.67|554.79|552.39|0
1631709730000|2021-09-15 12:42:10|554.6|552.2|554.6|552.2|554.79|552.39|554.6|552.2|0
1631709740000|2021-09-15 12:42:20|554.5|552.1|554.79|552.39|554.98|552.58|554.5|552.1|0
1631709750000|2021-09-15 12:42:30|554.98|552.58|554.98|552.58|554.98|552.58|554.79|552.39|0
1631709760000|2021-09-15 12:42:40|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1631709770000|2021-09-15 12:42:50|555.73|553.33|555.35|552.95|555.73|553.33|555.35|552.95|0
1631709780000|2021-09-15 12:43:00|555.54|553.14|555.54|553.14|555.54|553.14|555.54|553.14|0
1631709790000|2021-09-15 12:43:10|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1631709800000|2021-09-15 12:43:20|555.54|553.14|556.11|553.71|556.11|553.71|555.54|553.14|0
1631709810000|2021-09-15 12:43:30|556.29|553.89|556.29|553.89|556.48|554.08|556.29|553.89|0
1631709820000|2021-09-15 12:43:40|556.48|554.08|556.11|553.71|556.48|554.08|556.11|553.71|0
1631709830000|2021-09-15 12:43:50|555.92|553.52|556.29|553.89|556.29|553.89|555.92|553.52|0
1631709840000|2021-09-15 12:44:00|556.11|553.71|556.11|553.71|556.11|553.71|556.11|553.71|0
1631709850000|2021-09-15 12:44:10|555.92|553.52|556.11|553.71|556.11|553.71|555.92|553.52|0
1631709860000|2021-09-15 12:44:20|555.92|553.52|556.11|553.71|556.11|553.71|555.92|553.52|0
1631709870000|2021-09-15 12:44:30|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1631709890000|2021-09-15 12:44:50|556.48|554.08|556.29|553.89|556.48|554.08|556.29|553.89|0
1631709900000|2021-09-15 12:45:00|556.11|553.71|556.48|554.08|556.48|554.08|556.11|553.71|0
1631709920000|2021-09-15 12:45:20|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1631709930000|2021-09-15 12:45:30|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1631709940000|2021-09-15 12:45:40|556.67|554.27|556.67|554.27|556.67|554.27|556.48|554.08|0
1631709950000|2021-09-15 12:45:50|556.48|554.08|556.29|553.89|556.48|554.08|556.29|553.89|0
1631709960000|2021-09-15 12:46:00|556.48|554.08|556.48|554.08|556.48|554.08|556.48|554.08|0
1631709970000|2021-09-15 12:46:10|556.29|553.89|556.2|553.8|556.29|553.89|556.2|553.8|0
1631709980000|2021-09-15 12:46:20|556.1|553.7|555.73|553.33|556.1|553.7|555.73|553.33|0
1631709990000|2021-09-15 12:46:30|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1631710000000|2021-09-15 12:46:40|555.54|553.14|555.54|553.14|555.54|553.14|555.54|553.14|0
1631710010000|2021-09-15 12:46:50|555.35|552.95|555.35|552.95|555.35|552.95|555.16|552.76|0
1631710020000|2021-09-15 12:47:00|555.54|553.14|555.54|553.14|555.73|553.33|555.54|553.14|0
1631710030000|2021-09-15 12:47:10|555.73|553.33|555.35|552.95|555.73|553.33|555.35|552.95|0
1631710040000|2021-09-15 12:47:20|555.54|553.14|555.54|553.14|555.54|553.14|555.54|553.14|0
1631710050000|2021-09-15 12:47:30|555.35|552.95|555.73|553.33|555.73|553.33|555.35|552.95|0
1631710060000|2021-09-15 12:47:40|555.92|553.52|555.73|553.33|555.92|553.52|555.73|553.33|0
1631710070000|2021-09-15 12:47:50|556.1|553.7|555.92|553.52|556.1|553.7|555.92|553.52|0
1631710080000|2021-09-15 12:48:00|556.1|553.7|556.1|553.7|556.1|553.7|555.92|553.52|0
1631710090000|2021-09-15 12:48:10|555.92|553.52|556.1|553.7|556.1|553.7|555.92|553.52|0
1631710100000|2021-09-15 12:48:20|555.82|553.42|555.92|553.52|555.92|553.52|555.82|553.42|0
1631710110000|2021-09-15 12:48:30|555.73|553.33|555.92|553.52|555.92|553.52|555.73|553.33|0
1631710120000|2021-09-15 12:48:40|555.73|553.33|555.73|553.33|555.92|553.52|555.73|553.33|0
1631710130000|2021-09-15 12:48:50|555.92|553.52|555.73|553.33|555.92|553.52|555.73|553.33|0
1631710140000|2021-09-15 12:49:00|555.54|553.14|555.73|553.33|555.73|553.33|555.54|553.14|0
1631710150000|2021-09-15 12:49:10|555.54|553.14|555.73|553.33|555.73|553.33|555.54|553.14|0
1631710160000|2021-09-15 12:49:20|555.54|553.14|555.92|553.52|555.92|553.52|555.54|553.14|0
1631710170000|2021-09-15 12:49:30|555.73|553.33|555.73|553.33|555.73|553.33|555.73|553.33|0
1631710180000|2021-09-15 12:49:40|555.92|553.52|555.73|553.33|555.92|553.52|555.73|553.33|0
1631710190000|2021-09-15 12:49:50|555.92|553.52|555.92|553.52|556.1|553.7|555.92|553.52|0
1631710210000|2021-09-15 12:50:10|556.29|553.89|556.48|554.08|556.48|554.08|556.29|553.89|0
1631710220000|2021-09-15 12:50:20|556.86|554.46|556.67|554.27|556.86|554.46|556.48|554.08|0
1631710230000|2021-09-15 12:50:30|556.29|553.89|555.91|553.51|556.29|553.89|555.91|553.51|0
1631710240000|2021-09-15 12:50:40|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1631710250000|2021-09-15 12:50:50|555.91|553.51|556.29|553.89|556.29|553.89|555.91|553.51|0
1631710260000|2021-09-15 12:51:00|556.48|554.08|556.48|554.08|556.48|554.08|556.48|554.08|0
1631710270000|2021-09-15 12:51:10|556.67|554.27|556.86|554.46|556.86|554.46|556.67|554.27|0
1631710280000|2021-09-15 12:51:20|556.67|554.27|556.29|553.89|556.67|554.27|556.29|553.89|0
1631710290000|2021-09-15 12:51:30|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1631710300000|2021-09-15 12:51:40|556.48|554.08|556.67|554.27|556.67|554.27|556.48|554.08|0
1631710310000|2021-09-15 12:51:50|556.48|554.08|557.04|554.64|557.04|554.64|556.48|554.08|0
1631710320000|2021-09-15 12:52:00|556.86|554.46|556.67|554.27|556.86|554.46|556.67|554.27|0
1631710330000|2021-09-15 12:52:10|556.48|554.08|556.48|554.08|556.48|554.08|556.29|553.89|0
1631710340000|2021-09-15 12:52:20|556.29|553.89|556.48|554.08|556.48|554.08|556.29|553.89|0
1631710350000|2021-09-15 12:52:30|556.67|554.27|556.67|554.27|556.67|554.27|556.67|554.27|0
1631710370000|2021-09-15 12:52:50|556.86|554.46|556.86|554.46|556.86|554.46|556.86|554.46|0
1631710380000|2021-09-15 12:53:00|556.67|554.27|556.85|554.45|556.85|554.45|556.67|554.27|0
1631710390000|2021-09-15 12:53:10|556.67|554.27|556.85|554.45|556.85|554.45|556.67|554.27|0
1631710400000|2021-09-15 12:53:20|557.04|554.64|557.04|554.64|557.04|554.64|556.85|554.45|0
1631710420000|2021-09-15 12:53:40|557.23|554.83|557.23|554.83|557.23|554.83|557.23|554.83|0
1631710430000|2021-09-15 12:53:50|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1631710440000|2021-09-15 12:54:00|556.85|554.45|556.94|554.54|556.94|554.54|556.85|554.45|0
1631710450000|2021-09-15 12:54:10|556.85|554.45|557.04|554.64|557.04|554.64|556.85|554.45|0
1631710470000|2021-09-15 12:54:30|557.23|554.83|557.23|554.83|557.23|554.83|557.23|554.83|0
1631710480000|2021-09-15 12:54:40|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631710490000|2021-09-15 12:54:50|557.04|554.64|556.85|554.45|557.04|554.64|556.85|554.45|0
1631710500000|2021-09-15 12:55:00|556.67|554.27|556.85|554.45|556.85|554.45|556.67|554.27|0
1631710510000|2021-09-15 12:55:10|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1631710520000|2021-09-15 12:55:20|556.29|553.89|556.29|553.89|556.48|554.08|556.29|553.89|0
1631710530000|2021-09-15 12:55:30|556.48|554.08|556.48|554.08|556.48|554.08|556.38|553.98|0
1631710540000|2021-09-15 12:55:40|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1631710550000|2021-09-15 12:55:50|556.29|553.89|556.48|554.08|556.48|554.08|556.29|553.89|0
1631710560000|2021-09-15 12:56:00|556.29|553.89|556.48|554.08|556.48|554.08|556.29|553.89|0
1631710570000|2021-09-15 12:56:10|556.1|553.7|556.29|553.89|556.29|553.89|556.1|553.7|0
1631710580000|2021-09-15 12:56:20|556.48|554.08|556.67|554.27|556.85|554.45|556.48|554.08|0
1631710590000|2021-09-15 12:56:30|556.85|554.45|556.85|554.45|556.85|554.45|556.67|554.27|0
1631710600000|2021-09-15 12:56:40|556.67|554.27|556.67|554.27|556.85|554.45|556.67|554.27|0
1631710610000|2021-09-15 12:56:50|556.66|554.26|556.66|554.26|556.85|554.45|556.66|554.26|0
1631710620000|2021-09-15 12:57:00|556.85|554.45|556.66|554.26|556.85|554.45|556.66|554.26|0
1631710640000|2021-09-15 12:57:20|556.85|554.45|556.66|554.26|556.85|554.45|556.66|554.26|0
1631710650000|2021-09-15 12:57:30|556.48|554.08|556.1|553.7|556.48|554.08|556.1|553.7|0
1631710660000|2021-09-15 12:57:40|556|553.6|556.1|553.7|556.1|553.7|556|553.6|0
1631710670000|2021-09-15 12:57:50|555.91|553.51|556.29|553.89|556.29|553.89|555.91|553.51|0
1631710680000|2021-09-15 12:58:00|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1631710690000|2021-09-15 12:58:10|556.29|553.89|556.48|554.08|556.48|554.08|556.1|553.7|0
1631710700000|2021-09-15 12:58:20|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1631710710000|2021-09-15 12:58:30|556.48|554.08|556.48|554.08|556.48|554.08|556.48|554.08|0
1631710720000|2021-09-15 12:58:40|556.85|554.45|556.66|554.26|556.85|554.45|556.66|554.26|0
1631710730000|2021-09-15 12:58:50|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631710740000|2021-09-15 12:59:00|556.66|554.26|556.85|554.45|556.85|554.45|556.66|554.26|0
1631710750000|2021-09-15 12:59:10|557.04|554.64|556.85|554.45|557.04|554.64|556.85|554.45|0
1631710760000|2021-09-15 12:59:20|556.66|554.26|556.66|554.26|556.66|554.26|556.66|554.26|0
1631710770000|2021-09-15 12:59:30|556.85|554.45|556.85|554.45|556.85|554.45|556.66|554.26|0
1631710790000|2021-09-15 12:59:50|556.66|554.26|556.66|554.26|556.66|554.26|556.66|554.26|0
1631710800000|2021-09-15 13:00:00|556.48|554.08|556.66|554.26|556.66|554.26|556.29|553.89|0
1631710810000|2021-09-15 13:00:10|556.85|554.45|557.04|554.64|557.04|554.64|556.85|554.45|0
1631710820000|2021-09-15 13:00:20|557.23|554.83|557.23|554.83|557.42|555.02|557.23|554.83|0
1631710830000|2021-09-15 13:00:30|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1631710840000|2021-09-15 13:00:40|557.42|555.02|557.42|555.02|557.42|555.02|557.23|554.83|0
1631710850000|2021-09-15 13:00:50|557.6|555.2|557.98|555.58|557.98|555.58|557.6|555.2|0
1631710860000|2021-09-15 13:01:00|557.6|555.2|557.98|555.58|557.98|555.58|557.42|555.02|0
1631710870000|2021-09-15 13:01:10|558.17|555.77|558.17|555.77|558.17|555.77|558.17|555.77|0
1631710880000|2021-09-15 13:01:20|557.98|555.58|557.98|555.58|557.98|555.58|557.79|555.39|0
1631710890000|2021-09-15 13:01:30|558.17|555.77|557.79|555.39|558.17|555.77|557.79|555.39|0
1631710900000|2021-09-15 13:01:40|557.98|555.58|557.79|555.39|557.98|555.58|557.79|555.39|0
1631710910000|2021-09-15 13:01:50|557.6|555.2|557.6|555.2|557.6|555.2|557.51|555.11|0
1631710920000|2021-09-15 13:02:00|557.69|555.29|557.6|555.2|557.69|555.29|557.6|555.2|0
1631710930000|2021-09-15 13:02:10|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1631710940000|2021-09-15 13:02:20|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1631710960000|2021-09-15 13:02:40|557.98|555.58|558.17|555.77|558.17|555.77|557.98|555.58|0
1631710970000|2021-09-15 13:02:50|557.98|555.58|557.79|555.39|557.98|555.58|557.79|555.39|0
1631710980000|2021-09-15 13:03:00|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1631710990000|2021-09-15 13:03:10|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1631711000000|2021-09-15 13:03:20|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1631711010000|2021-09-15 13:03:30|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1631711020000|2021-09-15 13:03:40|557.6|555.2|557.42|555.02|557.6|555.2|557.42|555.02|0
1631711050000|2021-09-15 13:04:10|557.6|555.2|557.6|555.2|557.6|555.2|557.6|555.2|0
1631711080000|2021-09-15 13:04:40|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1631711090000|2021-09-15 13:04:50|557.79|555.39|557.79|555.39|557.79|555.39|557.6|555.2|0
1631711100000|2021-09-15 13:05:00|557.98|555.58|557.79|555.39|557.98|555.58|557.79|555.39|0
1631711110000|2021-09-15 13:05:10|557.98|555.58|557.98|555.58|557.98|555.58|557.79|555.39|0
1631711120000|2021-09-15 13:05:20|557.79|555.39|557.79|555.39|557.98|555.58|557.79|555.39|0
1631711130000|2021-09-15 13:05:30|557.6|555.2|557.79|555.39|557.79|555.39|557.6|555.2|0
1631711140000|2021-09-15 13:05:40|557.69|555.29|557.6|555.2|557.69|555.29|557.6|555.2|0
1631711150000|2021-09-15 13:05:50|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1631711170000|2021-09-15 13:06:10|557.79|555.39|557.6|555.2|557.79|555.39|557.6|555.2|0
1631711180000|2021-09-15 13:06:20|557.41|555.01|557.41|555.01|557.41|555.01|557.41|555.01|0
1631711190000|2021-09-15 13:06:30|557.6|555.2|557.41|555.01|557.6|555.2|557.41|555.01|0
1631711200000|2021-09-15 13:06:40|557.6|555.2|557.41|555.01|557.6|555.2|557.41|555.01|0
1631711220000|2021-09-15 13:07:00|557.23|554.83|557.41|555.01|557.41|555.01|557.23|554.83|0
1631711230000|2021-09-15 13:07:10|557.23|554.83|557.23|554.83|557.23|554.83|557.23|554.83|0
1631711240000|2021-09-15 13:07:20|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1631711250000|2021-09-15 13:07:30|556.85|554.45|557.04|554.64|557.04|554.64|556.85|554.45|0
1631711260000|2021-09-15 13:07:40|556.85|554.45|556.66|554.26|556.85|554.45|556.66|554.26|0
1631711270000|2021-09-15 13:07:50|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631711280000|2021-09-15 13:08:00|556.66|554.26|556.47|554.07|556.66|554.26|556.47|554.07|0
1631711290000|2021-09-15 13:08:10|556.28|553.88|556.28|553.88|556.47|554.07|556.28|553.88|0
1631711310000|2021-09-15 13:08:30|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1631711320000|2021-09-15 13:08:40|556.28|553.88|556.28|553.88|556.28|553.88|556.09|553.69|0
1631711330000|2021-09-15 13:08:50|556.09|553.69|556.28|553.88|556.28|553.88|556.09|553.69|0
1631711340000|2021-09-15 13:09:00|556.09|553.69|556.28|553.88|556.28|553.88|556.09|553.69|0
1631711350000|2021-09-15 13:09:10|556.47|554.07|556.28|553.88|556.47|554.07|556.28|553.88|0
1631711360000|2021-09-15 13:09:20|556.47|554.07|556.66|554.26|556.66|554.26|556.47|554.07|0
1631711380000|2021-09-15 13:09:40|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631711400000|2021-09-15 13:10:00|557.04|554.64|556.85|554.45|557.04|554.64|556.85|554.45|0
1631711410000|2021-09-15 13:10:10|557.04|554.64|556.85|554.45|557.04|554.64|556.85|554.45|0
1631711420000|2021-09-15 13:10:20|557.04|554.64|557.41|555.01|557.41|555.01|557.04|554.64|0
1631711430000|2021-09-15 13:10:30|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1631711440000|2021-09-15 13:10:40|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1631711450000|2021-09-15 13:10:50|557.22|554.82|556.85|554.45|557.22|554.82|556.85|554.45|0
1631711460000|2021-09-15 13:11:00|557.04|554.64|556.66|554.26|557.04|554.64|556.66|554.26|0
1631711470000|2021-09-15 13:11:10|556.47|554.07|556.66|554.26|556.66|554.26|556.47|554.07|0
1631711490000|2021-09-15 13:11:30|556.75|554.35|556.66|554.26|556.75|554.35|556.66|554.26|0
1631711500000|2021-09-15 13:11:40|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631711510000|2021-09-15 13:11:50|557.03|554.63|557.03|554.63|557.03|554.63|556.85|554.45|0
1631711520000|2021-09-15 13:12:00|556.85|554.45|557.03|554.63|557.03|554.63|556.85|554.45|0
1631711530000|2021-09-15 13:12:10|556.85|554.45|557.03|554.63|557.03|554.63|556.85|554.45|0
1631711540000|2021-09-15 13:12:20|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1631711550000|2021-09-15 13:12:30|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1631711560000|2021-09-15 13:12:40|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1631711570000|2021-09-15 13:12:50|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1631711590000|2021-09-15 13:13:10|557.22|554.82|556.85|554.45|557.22|554.82|556.85|554.45|0
1631711620000|2021-09-15 13:13:40|556.66|554.26|556.85|554.45|556.85|554.45|556.66|554.26|0
1631711660000|2021-09-15 13:14:20|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1631711670000|2021-09-15 13:14:30|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1631711680000|2021-09-15 13:14:40|557.41|555.01|557.6|555.2|557.6|555.2|557.41|555.01|0
1631711710000|2021-09-15 13:15:10|557.41|555.01|557.41|555.01|557.41|555.01|557.41|555.01|0
1631711730000|2021-09-15 13:15:30|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1631711740000|2021-09-15 13:15:40|557.41|555.01|557.41|555.01|557.41|555.01|557.41|555.01|0
1631711750000|2021-09-15 13:15:50|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1631711760000|2021-09-15 13:16:00|557.41|555.01|557.41|555.01|557.6|555.2|557.41|555.01|0
1631711770000|2021-09-15 13:16:10|557.22|554.82|557.22|554.82|557.41|555.01|557.22|554.82|0
1631711780000|2021-09-15 13:16:20|557.41|555.01|557.41|555.01|557.41|555.01|557.41|555.01|0
1631711790000|2021-09-15 13:16:30|557.6|555.2|557.41|555.01|557.6|555.2|557.41|555.01|0
1631711800000|2021-09-15 13:16:40|557.6|555.2|557.6|555.2|557.6|555.2|557.41|555.01|0
1631711810000|2021-09-15 13:16:50|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1631711820000|2021-09-15 13:17:00|557.97|555.57|557.97|555.57|558.16|555.76|557.97|555.57|0
1631711830000|2021-09-15 13:17:10|558.16|555.76|558.16|555.76|558.16|555.76|558.16|555.76|0
1631711840000|2021-09-15 13:17:20|558.35|555.95|558.16|555.76|558.35|555.95|558.16|555.76|0
1631711850000|2021-09-15 13:17:30|557.97|555.57|557.97|555.57|557.97|555.57|557.97|555.57|0
1631711870000|2021-09-15 13:17:50|557.79|555.39|557.22|554.82|557.79|555.39|557.22|554.82|0
1631711880000|2021-09-15 13:18:00|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1631711890000|2021-09-15 13:18:10|556.84|554.44|556.66|554.26|556.84|554.44|556.66|554.26|0
1631711900000|2021-09-15 13:18:20|557.03|554.63|556.66|554.26|557.03|554.63|556.66|554.26|0
1631711910000|2021-09-15 13:18:30|556.84|554.44|556.84|554.44|556.84|554.44|556.84|554.44|0
1631711920000|2021-09-15 13:18:40|556.66|554.26|556.66|554.26|556.66|554.26|556.66|554.26|0
1631711930000|2021-09-15 13:18:50|556.65|554.25|556.47|554.07|556.65|554.25|556.47|554.07|0
1631711940000|2021-09-15 13:19:00|556.65|554.25|556.47|554.07|556.65|554.25|556.47|554.07|0
1631711950000|2021-09-15 13:19:10|556.37|553.97|556.28|553.88|556.47|554.07|556.28|553.88|0
1631711960000|2021-09-15 13:19:20|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1631711970000|2021-09-15 13:19:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1631711980000|2021-09-15 13:19:40|556.09|553.69|555.71|553.31|556.09|553.69|555.71|553.31|0
1631711990000|2021-09-15 13:19:50|555.53|553.13|555.53|553.13|555.53|553.13|555.34|552.94|0
1631712000000|2021-09-15 13:20:00|555.34|552.94|555.34|552.94|555.71|553.31|555.34|552.94|0
1631712010000|2021-09-15 13:20:10|555.71|553.31|555.53|553.13|555.71|553.31|555.53|553.13|0
1631712020000|2021-09-15 13:20:20|555.34|552.94|555.52|553.12|555.52|553.12|555.34|552.94|0
1631712030000|2021-09-15 13:20:30|555.15|552.75|554.58|552.18|555.15|552.75|554.58|552.18|0
1631712040000|2021-09-15 13:20:40|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1631712050000|2021-09-15 13:20:50|554.96|552.56|554.77|552.37|554.96|552.56|554.77|552.37|0
1631712060000|2021-09-15 13:21:00|554.58|552.18|554.77|552.37|554.96|552.56|554.58|552.18|0
1631712070000|2021-09-15 13:21:10|554.96|552.56|554.96|552.56|554.96|552.56|554.77|552.37|0
1631712080000|2021-09-15 13:21:20|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1631712110000|2021-09-15 13:21:50|554.58|552.18|554.4|552|554.58|552.18|554.4|552|0
1631712120000|2021-09-15 13:22:00|554.58|552.18|554.58|552.18|554.58|552.18|554.4|552|0
1631712130000|2021-09-15 13:22:10|554.4|552|554.58|552.18|554.58|552.18|554.4|552|0
1631712140000|2021-09-15 13:22:20|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1631712150000|2021-09-15 13:22:30|555.05|552.65|554.96|552.56|555.05|552.65|554.96|552.56|0
1631712160000|2021-09-15 13:22:40|555.15|552.75|555.34|552.94|555.34|552.94|555.15|552.75|0
1631712170000|2021-09-15 13:22:50|555.9|553.5|555.71|553.31|555.9|553.5|555.71|553.31|0
1631712180000|2021-09-15 13:23:00|555.52|553.12|555.34|552.94|555.52|553.12|555.34|552.94|0
1631712190000|2021-09-15 13:23:10|555.52|553.12|555.71|553.31|555.71|553.31|555.52|553.12|0
1631712200000|2021-09-15 13:23:20|555.9|553.5|556.09|553.69|556.09|553.69|555.9|553.5|0
1631712210000|2021-09-15 13:23:30|556.46|554.06|556.46|554.06|556.55|554.15|556.46|554.06|0
1631712220000|2021-09-15 13:23:40|556.28|553.88|556.09|553.69|556.28|553.88|556.09|553.69|0
1631712230000|2021-09-15 13:23:50|555.9|553.5|556.09|553.69|556.09|553.69|555.9|553.5|0
1631712240000|2021-09-15 13:24:00|556.28|553.88|555.9|553.5|556.28|553.88|555.9|553.5|0
1631712250000|2021-09-15 13:24:10|555.71|553.31|555.52|553.12|555.71|553.31|555.34|552.94|0
1631712260000|2021-09-15 13:24:20|555.34|552.94|555.34|552.94|555.52|553.12|555.34|552.94|0
1631712270000|2021-09-15 13:24:30|555.52|553.12|555.52|553.12|555.52|553.12|555.33|552.93|0
1631712280000|2021-09-15 13:24:40|555.33|552.93|555.15|552.75|555.33|552.93|555.15|552.75|0
1631712290000|2021-09-15 13:24:50|555.24|552.84|555.33|552.93|555.33|552.93|555.15|552.75|0
1631712310000|2021-09-15 13:25:10|555.52|553.12|555.33|552.93|555.52|553.12|555.33|552.93|0
1631712320000|2021-09-15 13:25:20|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1631712350000|2021-09-15 13:25:50|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1631712360000|2021-09-15 13:26:00|554.96|552.56|555.33|552.93|555.33|552.93|554.96|552.56|0
1631712370000|2021-09-15 13:26:10|555.15|552.75|555.15|552.75|555.24|552.84|555.15|552.75|0
1631712380000|2021-09-15 13:26:20|555.33|552.93|555.52|553.12|555.52|553.12|555.33|552.93|0
1631712390000|2021-09-15 13:26:30|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1631712400000|2021-09-15 13:26:40|555.15|552.75|555.33|552.93|555.33|552.93|555.15|552.75|0
1631712410000|2021-09-15 13:26:50|555.24|552.84|554.96|552.56|555.24|552.84|554.96|552.56|0
1631712420000|2021-09-15 13:27:00|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1631712430000|2021-09-15 13:27:10|555.15|552.75|554.96|552.56|555.15|552.75|554.96|552.56|0
1631712440000|2021-09-15 13:27:20|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1631712450000|2021-09-15 13:27:30|554.77|552.37|554.77|552.37|554.96|552.56|554.77|552.37|0
1631712460000|2021-09-15 13:27:40|554.58|552.18|554.58|552.18|554.58|552.18|554.39|551.99|0
1631712470000|2021-09-15 13:27:50|554.77|552.37|554.58|552.18|554.77|552.37|554.58|552.18|0
1631712480000|2021-09-15 13:28:00|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1631712490000|2021-09-15 13:28:10|555.33|552.93|555.15|552.75|555.33|552.93|555.15|552.75|0
1631712500000|2021-09-15 13:28:20|554.96|552.56|555.15|552.75|555.15|552.75|554.96|552.56|0
1631712510000|2021-09-15 13:28:30|555.33|552.93|555.33|552.93|555.33|552.93|555.15|552.75|0
1631712520000|2021-09-15 13:28:40|555.52|553.12|555.52|553.12|555.52|553.12|555.33|552.93|0
1631712530000|2021-09-15 13:28:50|555.33|552.93|555.71|553.31|555.71|553.31|555.33|552.93|0
1631712540000|2021-09-15 13:29:00|555.9|553.5|556.09|553.69|556.09|553.69|555.9|553.5|0
1631712560000|2021-09-15 13:29:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1631712590000|2021-09-15 13:29:50|555.9|553.5|555.71|553.31|555.9|553.5|555.71|553.31|0
1631712600000|2021-09-15 13:30:00|556.46|554.06|556.46|554.06|556.46|554.06|556.46|554.06|0
1631712610000|2021-09-15 13:30:10|556.65|554.25|558.16|555.76|558.16|555.76|556.65|554.25|0
1631712620000|2021-09-15 13:30:20|558.53|556.13|558.53|556.13|558.72|556.32|558.53|556.13|0
1631712630000|2021-09-15 13:30:30|557.59|555.19|557.4|555|557.59|555.19|556.27|553.87|0
1631712640000|2021-09-15 13:30:40|557.97|555.57|557.21|554.81|557.97|555.57|557.21|554.81|0
1631712650000|2021-09-15 13:30:50|557.59|555.19|557.21|554.81|557.59|555.19|557.03|554.63|0
1631712660000|2021-09-15 13:31:00|557.59|555.19|556.84|554.44|557.59|555.19|556.84|554.44|0
1631712670000|2021-09-15 13:31:10|557.21|554.81|556.27|553.87|557.21|554.81|556.27|553.87|0
1631712680000|2021-09-15 13:31:20|556.08|553.68|555.9|553.5|556.08|553.68|555.71|553.31|0
1631712690000|2021-09-15 13:31:30|555.71|553.31|555.9|553.5|555.9|553.5|555.71|553.31|0
1631712700000|2021-09-15 13:31:40|555.33|552.93|554.77|552.37|555.33|552.93|554.77|552.37|0
1631712710000|2021-09-15 13:31:50|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1631712720000|2021-09-15 13:32:00|554.58|552.18|554.02|551.62|554.77|552.37|554.02|551.62|0
1631712730000|2021-09-15 13:32:10|553.83|551.43|553.64|551.24|553.83|551.43|553.45|551.05|0
1631712740000|2021-09-15 13:32:20|553.45|551.05|553.45|551.05|554.02|551.62|553.45|551.05|0
1631712750000|2021-09-15 13:32:30|553.26|550.86|553.08|550.68|553.26|550.86|552.7|550.3|0
1631712760000|2021-09-15 13:32:40|552.89|550.49|552.89|550.49|553.45|551.05|552.7|550.3|0
1631712770000|2021-09-15 13:32:50|552.14|549.74|552.51|550.11|552.51|550.11|552.14|549.74|0
1631712780000|2021-09-15 13:33:00|552.14|549.74|551.57|549.17|552.51|550.11|551.57|549.17|0
1631712790000|2021-09-15 13:33:10|551.95|549.55|552.14|549.74|552.14|549.74|551.76|549.36|0
1631712800000|2021-09-15 13:33:20|551.39|548.99|551.76|549.36|551.76|549.36|551.2|548.8|0
1631712810000|2021-09-15 13:33:30|551.95|549.55|551.57|549.17|551.95|549.55|551.57|549.17|0
1631712820000|2021-09-15 13:33:40|551.01|548.61|551.01|548.61|551.01|548.61|550.82|548.42|0
1631712830000|2021-09-15 13:33:50|551.57|549.17|551.2|548.8|551.76|549.36|551.2|548.8|0
1631712840000|2021-09-15 13:34:00|551.39|548.99|551.76|549.36|551.76|549.36|551.39|548.99|0
1631712850000|2021-09-15 13:34:10|551.95|549.55|552.51|550.11|552.51|550.11|551.95|549.55|0
1631712860000|2021-09-15 13:34:20|552.7|550.3|552.89|550.49|552.89|550.49|552.7|550.3|0
1631712870000|2021-09-15 13:34:30|552.7|550.3|552.89|550.49|552.89|550.49|552.7|550.3|0
1631712880000|2021-09-15 13:34:40|553.07|550.67|552.51|550.11|553.07|550.67|552.51|550.11|0
1631712890000|2021-09-15 13:34:50|552.7|550.3|552.32|549.92|552.7|550.3|552.32|549.92|0
1631712900000|2021-09-15 13:35:00|552.14|549.74|551.39|548.99|552.14|549.74|551.39|548.99|0
1631712910000|2021-09-15 13:35:10|551.01|548.61|551.2|548.8|551.2|548.8|550.82|548.42|0
1631712920000|2021-09-15 13:35:20|551.39|548.99|551.01|548.61|551.39|548.99|551.01|548.61|0
1631712930000|2021-09-15 13:35:30|550.82|548.42|551.76|549.36|551.95|549.55|550.82|548.42|0
1631712940000|2021-09-15 13:35:40|551.95|549.55|552.14|549.74|552.14|549.74|551.95|549.55|0
1631712950000|2021-09-15 13:35:50|551.76|549.36|551.39|548.99|551.76|549.36|551.39|548.99|0
1631712960000|2021-09-15 13:36:00|551.38|548.98|552.14|549.74|552.14|549.74|551.38|548.98|0
1631712970000|2021-09-15 13:36:10|551.76|549.36|552.04|549.64|552.32|549.92|551.76|549.36|0
1631712980000|2021-09-15 13:36:20|551.76|549.36|551.2|548.8|551.76|549.36|551.2|548.8|0
1631712990000|2021-09-15 13:36:30|550.63|548.23|551.2|548.8|551.57|549.17|550.63|548.23|0
1631713000000|2021-09-15 13:36:40|550.82|548.42|550.82|548.42|550.82|548.42|550.63|548.23|0
1631713010000|2021-09-15 13:36:50|551.01|548.61|551.38|548.98|551.38|548.98|551.01|548.61|0
1631713020000|2021-09-15 13:37:00|550.91|548.51|551.57|549.17|551.57|549.17|550.91|548.51|0
1631713030000|2021-09-15 13:37:10|551.01|548.61|549.88|547.48|551.01|548.61|549.88|547.48|0
1631713040000|2021-09-15 13:37:20|549.97|547.57|549.88|547.48|550.07|547.67|549.88|547.48|0
1631713050000|2021-09-15 13:37:30|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1631713060000|2021-09-15 13:37:40|549.7|547.3|550.07|547.67|550.26|547.86|549.7|547.3|0
1631713070000|2021-09-15 13:37:50|549.88|547.48|549.51|547.11|549.88|547.48|549.51|547.11|0
1631713080000|2021-09-15 13:38:00|549.32|546.92|549.32|546.92|549.32|546.92|549.32|546.92|0
1631713090000|2021-09-15 13:38:10|549.7|547.3|549.7|547.3|549.88|547.48|549.7|547.3|0
1631713100000|2021-09-15 13:38:20|549.51|547.11|549.51|547.11|549.7|547.3|549.51|547.11|0
1631713110000|2021-09-15 13:38:30|549.7|547.3|549.13|546.73|549.7|547.3|549.13|546.73|0
1631713120000|2021-09-15 13:38:40|549.32|546.92|548.39|545.99|549.32|546.92|548.39|545.99|0
1631713130000|2021-09-15 13:38:50|548.01|545.61|548.01|545.61|548.01|545.61|547.82|545.42|0
1631713140000|2021-09-15 13:39:00|548.76|546.36|548.76|546.36|548.95|546.55|548.76|546.36|0
1631713150000|2021-09-15 13:39:10|548.57|546.17|548.76|546.36|548.76|546.36|548.57|546.17|0
1631713160000|2021-09-15 13:39:20|548.57|546.17|548.01|545.61|548.57|546.17|548.01|545.61|0
1631713170000|2021-09-15 13:39:30|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1631713180000|2021-09-15 13:39:40|548.01|545.61|548.2|545.8|548.2|545.8|548.01|545.61|0
1631713190000|2021-09-15 13:39:50|548.01|545.61|548.2|545.8|548.2|545.8|548.01|545.61|0
1631713200000|2021-09-15 13:40:00|548.01|545.61|547.64|545.24|548.01|545.61|547.64|545.24|0
1631713210000|2021-09-15 13:40:10|547.82|545.42|547.45|545.05|548.01|545.61|547.45|545.05|0
1631713220000|2021-09-15 13:40:20|547.64|545.24|548.39|545.99|548.39|545.99|547.64|545.24|0
1631713230000|2021-09-15 13:40:30|548.2|545.8|548.76|546.36|548.76|546.36|548.2|545.8|0
1631713240000|2021-09-15 13:40:40|548.57|546.17|548.01|545.61|548.57|546.17|548.01|545.61|0
1631713250000|2021-09-15 13:40:50|548.2|545.8|548.76|546.36|548.76|546.36|548.2|545.8|0
1631713260000|2021-09-15 13:41:00|548.57|546.17|548.57|546.17|548.57|546.17|548.57|546.17|0
1631713270000|2021-09-15 13:41:10|548.38|545.98|548.38|545.98|548.38|545.98|548.2|545.8|0
1631713280000|2021-09-15 13:41:20|548.01|545.61|547.45|545.05|548.01|545.61|547.45|545.05|0
1631713290000|2021-09-15 13:41:30|547.08|544.68|547.82|545.42|547.82|545.42|547.08|544.68|0
1631713300000|2021-09-15 13:41:40|548.01|545.61|547.64|545.24|548.01|545.61|547.64|545.24|0
1631713310000|2021-09-15 13:41:50|547.45|545.05|547.82|545.42|547.82|545.42|547.45|545.05|0
1631713320000|2021-09-15 13:42:00|547.64|545.24|548.57|546.17|548.57|546.17|547.64|545.24|0
1631713330000|2021-09-15 13:42:10|548.38|545.98|548.38|545.98|548.57|546.17|548.38|545.98|0
1631713340000|2021-09-15 13:42:20|548.76|546.36|548.95|546.55|549.13|546.73|548.76|546.36|0
1631713350000|2021-09-15 13:42:30|549.13|546.73|548.76|546.36|549.13|546.73|548.57|546.17|0
1631713360000|2021-09-15 13:42:40|548.57|546.17|548.76|546.36|548.76|546.36|548.2|545.8|0
1631713370000|2021-09-15 13:42:50|548.2|545.8|547.82|545.42|548.2|545.8|547.82|545.42|0
1631713380000|2021-09-15 13:43:00|548.01|545.61|547.82|545.42|548.01|545.61|547.82|545.42|0
1631713390000|2021-09-15 13:43:10|547.64|545.24|548.01|545.61|548.01|545.61|547.45|545.05|0
1631713400000|2021-09-15 13:43:20|548.76|546.36|548.95|546.55|548.95|546.55|548.76|546.36|0
1631713410000|2021-09-15 13:43:30|548.76|546.36|548.57|546.17|548.76|546.36|548.38|545.98|0
1631713420000|2021-09-15 13:43:40|548.38|545.98|548.76|546.36|548.76|546.36|548.38|545.98|0
1631713430000|2021-09-15 13:43:50|549.13|546.73|549.88|547.48|549.88|547.48|549.13|546.73|0
1631713440000|2021-09-15 13:44:00|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1631713450000|2021-09-15 13:44:10|549.88|547.48|550.26|547.86|550.44|548.04|549.88|547.48|0
1631713460000|2021-09-15 13:44:20|550.44|548.04|550.07|547.67|550.44|548.04|550.07|547.67|0
1631713470000|2021-09-15 13:44:30|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1631713480000|2021-09-15 13:44:40|550.07|547.67|550.07|547.67|550.26|547.86|550.07|547.67|0
1631713490000|2021-09-15 13:44:50|550.26|547.86|550.63|548.23|550.63|548.23|550.26|547.86|0
1631713500000|2021-09-15 13:45:00|550.82|548.42|551.19|548.79|551.19|548.79|550.82|548.42|0
1631713510000|2021-09-15 13:45:10|551.38|548.98|552.51|550.11|552.51|550.11|551.38|548.98|0
1631713520000|2021-09-15 13:45:20|553.63|551.23|553.07|550.67|553.63|551.23|552.88|550.48|0
1631713530000|2021-09-15 13:45:30|553.26|550.86|553.07|550.67|553.26|550.86|552.88|550.48|0
1631713540000|2021-09-15 13:45:40|553.26|550.86|553.26|550.86|553.26|550.86|553.07|550.67|0
1631713550000|2021-09-15 13:45:50|553.07|550.67|553.63|551.23|553.63|551.23|553.07|550.67|0
1631713560000|2021-09-15 13:46:00|553.45|551.05|554.01|551.61|554.01|551.61|553.26|550.86|0
1631713570000|2021-09-15 13:46:10|554.2|551.8|554.57|552.17|554.57|552.17|554.2|551.8|0
1631713580000|2021-09-15 13:46:20|554.38|551.98|554.57|552.17|554.57|552.17|554.38|551.98|0
1631713590000|2021-09-15 13:46:30|555.51|553.11|555.14|552.74|555.51|553.11|554.76|552.36|0
1631713600000|2021-09-15 13:46:40|554.95|552.55|555.14|552.74|555.14|552.74|554.95|552.55|0
1631713610000|2021-09-15 13:46:50|554.76|552.36|554.95|552.55|554.95|552.55|554.76|552.36|0
1631713620000|2021-09-15 13:47:00|555.14|552.74|555.32|552.92|555.7|553.3|555.14|552.74|0
1631713630000|2021-09-15 13:47:10|554.95|552.55|554.57|552.17|554.95|552.55|554.57|552.17|0
1631713640000|2021-09-15 13:47:20|554.76|552.36|555.14|552.74|555.14|552.74|554.57|552.17|0
1631713650000|2021-09-15 13:47:30|554.95|552.55|555.7|553.3|555.7|553.3|554.95|552.55|0
1631713660000|2021-09-15 13:47:40|556.27|553.87|556.64|554.24|556.64|554.24|556.27|553.87|0
1631713670000|2021-09-15 13:47:50|556.45|554.05|557.02|554.62|557.02|554.62|556.45|554.05|0
1631713680000|2021-09-15 13:48:00|557.21|554.81|557.4|555|557.58|555.18|557.21|554.81|0
1631713690000|2021-09-15 13:48:10|557.77|555.37|558.15|555.75|558.15|555.75|557.77|555.37|0
1631713700000|2021-09-15 13:48:20|557.67|555.27|557.96|555.56|557.96|555.56|557.67|555.27|0
1631713710000|2021-09-15 13:48:30|558.34|555.94|558.15|555.75|558.71|556.31|558.15|555.75|0
1631713720000|2021-09-15 13:48:40|558.43|556.03|558.34|555.94|558.53|556.13|558.34|555.94|0
1631713730000|2021-09-15 13:48:50|557.96|555.56|558.34|555.94|558.53|556.13|557.96|555.56|0
1631713740000|2021-09-15 13:49:00|558.15|555.75|557.77|555.37|558.34|555.94|557.58|555.18|0
1631713750000|2021-09-15 13:49:10|558.34|555.94|558.71|556.31|558.71|556.31|558.34|555.94|0
1631713760000|2021-09-15 13:49:20|558.34|555.94|559.66|557.26|559.66|557.26|558.34|555.94|0
1631713770000|2021-09-15 13:49:30|559.47|557.07|559.66|557.26|559.66|557.26|559.47|557.07|0
1631713780000|2021-09-15 13:49:40|560.22|557.82|559.85|557.45|560.41|558.01|559.85|557.45|0
1631713790000|2021-09-15 13:49:50|560.03|557.63|561.17|558.77|561.17|558.77|560.03|557.63|0
1631713800000|2021-09-15 13:50:00|561.55|559.15|560.79|558.39|561.55|559.15|560.6|558.2|0
1631713810000|2021-09-15 13:50:10|560.41|558.01|560.6|558.2|560.79|558.39|560.41|558.01|0
1631713820000|2021-09-15 13:50:20|560.41|558.01|560.41|558.01|560.41|558.01|560.03|557.63|0
1631713830000|2021-09-15 13:50:30|560.79|558.39|560.6|558.2|560.79|558.39|560.6|558.2|0
1631713840000|2021-09-15 13:50:40|559.85|557.45|560.22|557.82|560.6|558.2|559.85|557.45|0
1631713850000|2021-09-15 13:50:50|559.85|557.45|559.85|557.45|560.03|557.63|559.85|557.45|0
1631713860000|2021-09-15 13:51:00|559.47|557.07|560.03|557.63|560.03|557.63|559.47|557.07|0
1631713870000|2021-09-15 13:51:10|560.41|558.01|560.03|557.63|560.41|558.01|560.03|557.63|0
1631713880000|2021-09-15 13:51:20|559.85|557.45|559.28|556.88|559.85|557.45|559.28|556.88|0
1631713890000|2021-09-15 13:51:30|559.47|557.07|559.28|556.88|559.47|557.07|559.28|556.88|0
1631713900000|2021-09-15 13:51:40|559.47|557.07|560.41|558.01|560.6|558.2|559.47|557.07|0
1631713910000|2021-09-15 13:51:50|560.03|557.63|560.03|557.63|560.03|557.63|559.84|557.44|0
1631713920000|2021-09-15 13:52:00|559.66|557.26|559.09|556.69|559.84|557.44|559.09|556.69|0
1631713930000|2021-09-15 13:52:10|559.28|556.88|559.28|556.88|559.28|556.88|559.28|556.88|0
1631713940000|2021-09-15 13:52:20|559.47|557.07|559.09|556.69|559.47|557.07|559.09|556.69|0
1631713950000|2021-09-15 13:52:30|557.96|555.56|557.58|555.18|557.96|555.56|557.58|555.18|0
1631713960000|2021-09-15 13:52:40|557.96|555.56|558.15|555.75|558.34|555.94|557.96|555.56|0
1631713970000|2021-09-15 13:52:50|558.34|555.94|557.96|555.56|558.52|556.12|557.96|555.56|0
1631713980000|2021-09-15 13:53:00|556.83|554.43|557.77|555.37|557.96|555.56|556.83|554.43|0
1631713990000|2021-09-15 13:53:10|558.34|555.94|558.52|556.12|558.52|556.12|558.34|555.94|0
1631714000000|2021-09-15 13:53:20|558.34|555.94|557.77|555.37|558.34|555.94|557.77|555.37|0
1631714010000|2021-09-15 13:53:30|557.58|555.18|557.58|555.18|557.96|555.56|557.58|555.18|0
1631714020000|2021-09-15 13:53:40|557.02|554.62|556.64|554.24|557.02|554.62|556.64|554.24|0
1631714030000|2021-09-15 13:53:50|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1631714040000|2021-09-15 13:54:00|557.02|554.62|557.2|554.8|557.39|554.99|557.02|554.62|0
1631714050000|2021-09-15 13:54:10|556.64|554.24|557.96|555.56|557.96|555.56|556.64|554.24|0
1631714060000|2021-09-15 13:54:20|557.77|555.37|557.2|554.8|557.77|555.37|557.2|554.8|0
1631714070000|2021-09-15 13:54:30|557.39|554.99|558.15|555.75|558.15|555.75|557.39|554.99|0
1631714080000|2021-09-15 13:54:40|558.33|555.93|558.33|555.93|558.71|556.31|558.33|555.93|0
1631714090000|2021-09-15 13:54:50|558.52|556.12|557.77|555.37|558.52|556.12|557.77|555.37|0
1631714100000|2021-09-15 13:55:00|557.58|555.18|558.15|555.75|558.15|555.75|557.58|555.18|0
1631714110000|2021-09-15 13:55:10|558.52|556.12|559.28|556.88|559.28|556.88|558.52|556.12|0
1631714120000|2021-09-15 13:55:20|559.47|557.07|560.41|558.01|560.41|558.01|559.47|557.07|0
1631714130000|2021-09-15 13:55:30|560.03|557.63|559.09|556.69|560.03|557.63|559.09|556.69|0
1631714140000|2021-09-15 13:55:40|558.71|556.31|558.9|556.5|558.9|556.5|558.71|556.31|0
1631714150000|2021-09-15 13:55:50|558.71|556.31|558.9|556.5|559.65|557.25|558.71|556.31|0
1631714160000|2021-09-15 13:56:00|558.71|556.31|559.28|556.88|559.47|557.07|558.71|556.31|0
1631714170000|2021-09-15 13:56:10|559.09|556.69|559.28|556.88|559.47|557.07|559.09|556.69|0
1631714180000|2021-09-15 13:56:20|559.09|556.69|559.84|557.44|560.03|557.63|559.09|556.69|0
1631714190000|2021-09-15 13:56:30|560.22|557.82|560.6|558.2|560.6|558.2|560.22|557.82|0
1631714200000|2021-09-15 13:56:40|560.79|558.39|559.65|557.25|560.79|558.39|559.65|557.25|0
1631714210000|2021-09-15 13:56:50|559.84|557.44|558.9|556.5|559.84|557.44|558.71|556.31|0
1631714220000|2021-09-15 13:57:00|559.28|556.88|559.28|556.88|559.84|557.44|559.28|556.88|0
1631714230000|2021-09-15 13:57:10|559.09|556.69|558.52|556.12|559.09|556.69|558.52|556.12|0
1631714240000|2021-09-15 13:57:20|558.71|556.31|557.77|555.37|558.71|556.31|557.77|555.37|0
1631714250000|2021-09-15 13:57:30|557.96|555.56|557.39|554.99|557.96|555.56|557.39|554.99|0
1631714260000|2021-09-15 13:57:40|557.58|555.18|557.2|554.8|557.58|555.18|557.2|554.8|0
1631714270000|2021-09-15 13:57:50|557.39|554.99|557.96|555.56|557.96|555.56|557.2|554.8|0
1631714280000|2021-09-15 13:58:00|558.14|555.74|558.71|556.31|558.71|556.31|558.14|555.74|0
1631714290000|2021-09-15 13:58:10|558.9|556.5|557.96|555.56|558.9|556.5|557.96|555.56|0
1631714300000|2021-09-15 13:58:20|557.77|555.37|557.39|554.99|557.77|555.37|557.39|554.99|0
1631714310000|2021-09-15 13:58:30|557.96|555.56|557.96|555.56|558.52|556.12|557.96|555.56|0
1631714320000|2021-09-15 13:58:40|558.14|555.74|558.9|556.5|558.9|556.5|558.14|555.74|0
1631714330000|2021-09-15 13:58:50|558.52|556.12|559.09|556.69|559.09|556.69|558.52|556.12|0
1631714340000|2021-09-15 13:59:00|559.65|557.25|559.84|557.44|559.84|557.44|559.09|556.69|0
1631714350000|2021-09-15 13:59:10|560.03|557.63|559.84|557.44|560.03|557.63|559.84|557.44|0
1631714360000|2021-09-15 13:59:20|559.55|557.15|560.03|557.63|560.03|557.63|559.46|557.06|0
1631714370000|2021-09-15 13:59:30|559.84|557.44|559.65|557.25|559.84|557.44|559.65|557.25|0
1631714380000|2021-09-15 13:59:40|559.28|556.88|559.09|556.69|559.46|557.06|559.09|556.69|0
1631714390000|2021-09-15 13:59:50|558.9|556.5|559.09|556.69|559.09|556.69|558.9|556.5|0
1631714400000|2021-09-15 14:00:00|559.65|557.25|560.6|558.2|560.6|558.2|559.65|557.25|0
1631714410000|2021-09-15 14:00:10|559.46|557.06|558.9|556.5|559.46|557.06|558.71|556.31|0
1631714420000|2021-09-15 14:00:20|559.27|556.87|558.9|556.5|559.27|556.87|558.9|556.5|0
1631714430000|2021-09-15 14:00:30|559.65|557.25|558.52|556.12|559.84|557.44|558.52|556.12|0
1631714440000|2021-09-15 14:00:40|558.71|556.31|558.99|556.59|559.27|556.87|558.71|556.31|0
1631714450000|2021-09-15 14:00:50|558.71|556.31|558.52|556.12|558.71|556.31|558.52|556.12|0
1631714460000|2021-09-15 14:01:00|558.33|555.93|558.14|555.74|558.33|555.93|557.77|555.37|0
1631714470000|2021-09-15 14:01:10|559.09|556.69|558.9|556.5|559.09|556.69|558.71|556.31|0
1631714480000|2021-09-15 14:01:20|559.09|556.69|559.27|556.87|559.27|556.87|558.71|556.31|0
1631714490000|2021-09-15 14:01:30|558.9|556.5|558.33|555.93|558.9|556.5|558.33|555.93|0
1631714500000|2021-09-15 14:01:40|558.14|555.74|557.95|555.55|558.14|555.74|557.77|555.37|0
1631714510000|2021-09-15 14:01:50|558.14|555.74|558.52|556.12|558.71|556.31|558.14|555.74|0
1631714520000|2021-09-15 14:02:00|558.71|556.31|559.27|556.87|559.46|557.06|558.71|556.31|0
1631714530000|2021-09-15 14:02:10|558.9|556.5|558.33|555.93|558.9|556.5|558.33|555.93|0
1631714540000|2021-09-15 14:02:20|558.52|556.12|558.71|556.31|558.71|556.31|558.52|556.12|0
1631714550000|2021-09-15 14:02:30|558.9|556.5|559.27|556.87|559.27|556.87|558.71|556.31|0
1631714560000|2021-09-15 14:02:40|558.52|556.12|558.71|556.31|558.71|556.31|558.33|555.93|0
1631714570000|2021-09-15 14:02:50|558.9|556.5|560.22|557.82|560.22|557.82|558.9|556.5|0
1631714580000|2021-09-15 14:03:00|560.59|558.19|561.16|558.76|561.16|558.76|560.59|558.19|0
1631714590000|2021-09-15 14:03:10|560.97|558.57|560.41|558.01|560.97|558.57|560.41|558.01|0
1631714600000|2021-09-15 14:03:20|560.59|558.19|560.97|558.57|560.97|558.57|560.41|558.01|0
1631714610000|2021-09-15 14:03:30|561.73|559.33|561.35|558.95|561.73|559.33|561.35|558.95|0
1631714620000|2021-09-15 14:03:40|561.16|558.76|560.97|558.57|561.25|558.85|560.97|558.57|0
1631714630000|2021-09-15 14:03:50|560.78|558.38|560.97|558.57|560.97|558.57|560.78|558.38|0
1631714640000|2021-09-15 14:04:00|561.54|559.14|562.11|559.71|562.11|559.71|561.54|559.14|0
1631714650000|2021-09-15 14:04:10|561.92|559.52|562.11|559.71|562.11|559.71|561.92|559.52|0
1631714660000|2021-09-15 14:04:20|561.92|559.52|562.48|560.08|562.48|560.08|561.73|559.33|0
1631714670000|2021-09-15 14:04:30|562.29|559.89|562.11|559.71|562.48|560.08|562.11|559.71|0
1631714680000|2021-09-15 14:04:40|561.92|559.52|561.92|559.52|561.92|559.52|561.73|559.33|0
1631714690000|2021-09-15 14:04:50|562.11|559.71|561.73|559.33|562.11|559.71|561.73|559.33|0
1631714700000|2021-09-15 14:05:00|561.35|558.95|561.35|558.95|561.35|558.95|560.78|558.38|0
1631714710000|2021-09-15 14:05:10|561.54|559.14|560.41|558.01|561.54|559.14|560.41|558.01|0
1631714720000|2021-09-15 14:05:20|560.59|558.19|560.41|558.01|560.97|558.57|560.41|558.01|0
1631714730000|2021-09-15 14:05:30|560.59|558.19|560.22|557.82|560.59|558.19|560.22|557.82|0
1631714740000|2021-09-15 14:05:40|560.59|558.19|560.03|557.63|560.78|558.38|560.03|557.63|0
1631714750000|2021-09-15 14:05:50|559.84|557.44|559.65|557.25|559.84|557.44|559.65|557.25|0
1631714760000|2021-09-15 14:06:00|559.46|557.06|560.22|557.82|560.22|557.82|559.46|557.06|0
1631714770000|2021-09-15 14:06:10|560.03|557.63|560.03|557.63|560.22|557.82|560.03|557.63|0
1631714780000|2021-09-15 14:06:20|559.84|557.44|558.71|556.31|559.84|557.44|558.71|556.31|0
1631714790000|2021-09-15 14:06:30|558.89|556.49|559.08|556.68|559.08|556.68|558.89|556.49|0
1631714800000|2021-09-15 14:06:40|559.27|556.87|559.46|557.06|559.46|557.06|559.08|556.68|0
1631714810000|2021-09-15 14:06:50|559.08|556.68|558.89|556.49|559.08|556.68|558.89|556.49|0
1631714820000|2021-09-15 14:07:00|559.08|556.68|559.46|557.06|559.46|557.06|559.08|556.68|0
1631714830000|2021-09-15 14:07:10|559.27|556.87|559.08|556.68|559.46|557.06|559.08|556.68|0
1631714840000|2021-09-15 14:07:20|559.27|556.87|558.71|556.31|559.27|556.87|558.71|556.31|0
1631714850000|2021-09-15 14:07:30|558.52|556.12|558.14|555.74|558.52|556.12|558.14|555.74|0
1631714860000|2021-09-15 14:07:40|557.95|555.55|557.95|555.55|558.14|555.74|557.95|555.55|0
1631714870000|2021-09-15 14:07:50|557.76|555.36|557.95|555.55|557.95|555.55|557.76|555.36|0
1631714880000|2021-09-15 14:08:00|557.76|555.36|558.33|555.93|558.52|556.12|557.76|555.36|0
1631714890000|2021-09-15 14:08:10|558.52|556.12|557.76|555.36|558.52|556.12|557.76|555.36|0
1631714900000|2021-09-15 14:08:20|557.39|554.99|557.76|555.36|557.76|555.36|557.39|554.99|0
1631714910000|2021-09-15 14:08:30|557.57|555.17|557.76|555.36|557.76|555.36|557.57|555.17|0
1631714920000|2021-09-15 14:08:40|558.14|555.74|558.33|555.93|558.33|555.93|558.14|555.74|0
1631714930000|2021-09-15 14:08:50|558.52|556.12|558.52|556.12|558.52|556.12|558.52|556.12|0
1631714940000|2021-09-15 14:09:00|558.14|555.74|558.14|555.74|558.33|555.93|558.14|555.74|0
1631714950000|2021-09-15 14:09:10|558.33|555.93|558.33|555.93|558.33|555.93|558.14|555.74|0
1631714960000|2021-09-15 14:09:20|558.14|555.74|558.14|555.74|558.14|555.74|558.14|555.74|0
1631714970000|2021-09-15 14:09:30|557.95|555.55|557.76|555.36|557.95|555.55|557.57|555.17|0
1631714980000|2021-09-15 14:09:40|557.95|555.55|557.76|555.36|557.95|555.55|557.57|555.17|0
1631714990000|2021-09-15 14:09:50|557.95|555.55|557.57|555.17|557.95|555.55|557.57|555.17|0
1631715000000|2021-09-15 14:10:00|557.95|555.55|557.95|555.55|557.95|555.55|557.95|555.55|0
1631715010000|2021-09-15 14:10:10|557.76|555.36|557.95|555.55|557.95|555.55|557.76|555.36|0
1631715020000|2021-09-15 14:10:20|557.76|555.36|558.7|556.3|558.7|556.3|557.76|555.36|0
1631715030000|2021-09-15 14:10:30|558.52|556.12|558.52|556.12|558.7|556.3|558.52|556.12|0
1631715040000|2021-09-15 14:10:40|558.33|555.93|558.52|556.12|558.52|556.12|558.14|555.74|0
1631715050000|2021-09-15 14:10:50|558.14|555.74|557.95|555.55|558.14|555.74|557.76|555.36|0
1631715060000|2021-09-15 14:11:00|558.14|555.74|557.57|555.17|558.14|555.74|557.57|555.17|0
1631715070000|2021-09-15 14:11:10|557.95|555.55|557.76|555.36|557.95|555.55|557.76|555.36|0
1631715080000|2021-09-15 14:11:20|557.2|554.8|557.2|554.8|557.38|554.98|557.2|554.8|0
1631715090000|2021-09-15 14:11:30|557.38|554.98|556.25|553.85|557.38|554.98|556.25|553.85|0
1631715100000|2021-09-15 14:11:40|556.07|553.67|556.44|554.04|556.44|554.04|556.07|553.67|0
1631715110000|2021-09-15 14:11:50|556.25|553.85|555.88|553.48|556.25|553.85|555.88|553.48|0
1631715120000|2021-09-15 14:12:00|555.31|552.91|554.94|552.54|555.31|552.91|554.75|552.35|0
1631715130000|2021-09-15 14:12:10|555.88|553.48|554.19|551.79|555.88|553.48|554.19|551.79|0
1631715140000|2021-09-15 14:12:20|554|551.6|554|551.6|554.18|551.78|554|551.6|0
1631715150000|2021-09-15 14:12:30|553.43|551.03|553.06|550.66|553.43|551.03|553.06|550.66|0
1631715160000|2021-09-15 14:12:40|553.25|550.85|552.87|550.47|553.25|550.85|552.87|550.47|0
1631715170000|2021-09-15 14:12:50|553.25|550.85|552.68|550.28|553.25|550.85|552.68|550.28|0
1631715180000|2021-09-15 14:13:00|551.93|549.53|552.49|550.09|552.49|550.09|551.93|549.53|0
1631715190000|2021-09-15 14:13:10|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1631715200000|2021-09-15 14:13:20|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1631715210000|2021-09-15 14:13:30|551.93|549.53|552.31|549.91|552.31|549.91|551.93|549.53|0
1631715220000|2021-09-15 14:13:40|552.49|550.09|552.49|550.09|552.68|550.28|552.49|550.09|0
1631715230000|2021-09-15 14:13:50|552.31|549.91|552.87|550.47|552.87|550.47|552.31|549.91|0
1631715240000|2021-09-15 14:14:00|553.06|550.66|552.87|550.47|553.06|550.66|552.87|550.47|0
1631715250000|2021-09-15 14:14:10|553.24|550.84|552.68|550.28|553.24|550.84|552.68|550.28|0
1631715260000|2021-09-15 14:14:20|553.06|550.66|552.87|550.47|553.24|550.84|552.87|550.47|0
1631715270000|2021-09-15 14:14:30|553.06|550.66|553.24|550.84|553.62|551.22|553.06|550.66|0
1631715280000|2021-09-15 14:14:40|553.06|550.66|553.24|550.84|553.24|550.84|553.06|550.66|0
1631715290000|2021-09-15 14:14:50|553.43|551.03|553.81|551.41|553.81|551.41|553.43|551.03|0
1631715300000|2021-09-15 14:15:00|553.43|551.03|553.24|550.84|553.43|551.03|553.24|550.84|0
1631715310000|2021-09-15 14:15:10|552.68|550.28|551.93|549.53|552.68|550.28|551.93|549.53|0
1631715320000|2021-09-15 14:15:20|550.8|548.4|551.18|548.78|551.18|548.78|550.8|548.4|0
1631715330000|2021-09-15 14:15:30|550.62|548.22|551.37|548.97|551.55|549.15|550.62|548.22|0
1631715340000|2021-09-15 14:15:40|550.99|548.59|551.18|548.78|551.18|548.78|550.8|548.4|0
1631715350000|2021-09-15 14:15:50|550.99|548.59|551.93|549.53|551.93|549.53|550.62|548.22|0
1631715360000|2021-09-15 14:16:00|551.74|549.34|551.37|548.97|551.74|549.34|551.18|548.78|0
1631715370000|2021-09-15 14:16:10|551.74|549.34|551.93|549.53|551.93|549.53|551.74|549.34|0
1631715380000|2021-09-15 14:16:20|551.74|549.34|552.49|550.09|552.49|550.09|551.74|549.34|0
1631715390000|2021-09-15 14:16:30|552.68|550.28|552.49|550.09|552.68|550.28|552.49|550.09|0
1631715400000|2021-09-15 14:16:40|552.68|550.28|552.87|550.47|553.06|550.66|552.68|550.28|0
1631715410000|2021-09-15 14:16:50|553.06|550.66|552.87|550.47|553.06|550.66|552.68|550.28|0
1631715420000|2021-09-15 14:17:00|552.68|550.28|552.87|550.47|552.87|550.47|552.3|549.9|0
1631715430000|2021-09-15 14:17:10|552.68|550.28|552.68|550.28|552.68|550.28|552.49|550.09|0
1631715440000|2021-09-15 14:17:20|553.43|551.03|554.18|551.78|554.18|551.78|553.43|551.03|0
1631715450000|2021-09-15 14:17:30|553.99|551.59|554.18|551.78|554.18|551.78|553.99|551.59|0
1631715460000|2021-09-15 14:17:40|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1631715470000|2021-09-15 14:17:50|553.81|551.41|553.81|551.41|553.81|551.41|553.81|551.41|0
1631715480000|2021-09-15 14:18:00|553.62|551.22|554.37|551.97|554.37|551.97|553.62|551.22|0
1631715490000|2021-09-15 14:18:10|553.81|551.41|554.18|551.78|554.18|551.78|553.81|551.41|0
1631715500000|2021-09-15 14:18:20|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1631715510000|2021-09-15 14:18:30|553.99|551.59|554.75|552.35|554.75|552.35|553.99|551.59|0
1631715520000|2021-09-15 14:18:40|554.18|551.78|554.37|551.97|554.56|552.16|554.18|551.78|0
1631715530000|2021-09-15 14:18:50|554.56|552.16|554.56|552.16|554.75|552.35|554.56|552.16|0
1631715540000|2021-09-15 14:19:00|554.18|551.78|554.18|551.78|554.37|551.97|554.18|551.78|0
1631715550000|2021-09-15 14:19:10|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1631715560000|2021-09-15 14:19:20|554.37|551.97|554.37|551.97|554.56|552.16|554.37|551.97|0
1631715570000|2021-09-15 14:19:30|554.93|552.53|554.75|552.35|554.93|552.53|554.75|552.35|0
1631715580000|2021-09-15 14:19:40|555.31|552.91|556.63|554.23|556.63|554.23|555.31|552.91|0
1631715590000|2021-09-15 14:19:50|556.82|554.42|556.82|554.42|556.82|554.42|556.63|554.23|0
1631715600000|2021-09-15 14:20:00|556.44|554.04|556.63|554.23|556.63|554.23|556.44|554.04|0
1631715610000|2021-09-15 14:20:10|556.44|554.04|557.57|555.17|557.57|555.17|556.44|554.04|0
1631715620000|2021-09-15 14:20:20|557.38|554.98|557.38|554.98|557.38|554.98|557.38|554.98|0
1631715630000|2021-09-15 14:20:30|556.82|554.42|557.19|554.79|557.19|554.79|556.82|554.42|0
1631715640000|2021-09-15 14:20:40|557|554.6|556.63|554.23|557|554.6|556.63|554.23|0
1631715650000|2021-09-15 14:20:50|556.44|554.04|556.82|554.42|556.82|554.42|556.44|554.04|0
1631715660000|2021-09-15 14:21:00|556.44|554.04|556.44|554.04|556.63|554.23|556.44|554.04|0
1631715670000|2021-09-15 14:21:10|556.25|553.85|557.57|555.17|557.57|555.17|556.25|553.85|0
1631715680000|2021-09-15 14:21:20|557.76|555.36|557.19|554.79|557.76|555.36|557.19|554.79|0
1631715690000|2021-09-15 14:21:30|557.38|554.98|557|554.6|557.38|554.98|557|554.6|0
1631715700000|2021-09-15 14:21:40|556.81|554.41|556.25|553.85|556.81|554.41|556.25|553.85|0
1631715710000|2021-09-15 14:21:50|556.44|554.04|556.06|553.66|556.44|554.04|556.06|553.66|0
1631715720000|2021-09-15 14:22:00|555.87|553.47|555.5|553.1|555.87|553.47|555.5|553.1|0
1631715730000|2021-09-15 14:22:10|555.31|552.91|555.12|552.72|555.5|553.1|555.12|552.72|0
1631715740000|2021-09-15 14:22:20|555.31|552.91|554.37|551.97|555.31|552.91|554.37|551.97|0
1631715750000|2021-09-15 14:22:30|554.18|551.78|554.37|551.97|554.56|552.16|554.18|551.78|0
1631715760000|2021-09-15 14:22:40|554.93|552.53|554.56|552.16|554.93|552.53|554.56|552.16|0
1631715770000|2021-09-15 14:22:50|554.74|552.34|555.31|552.91|555.31|552.91|554.74|552.34|0
1631715780000|2021-09-15 14:23:00|555.5|553.1|555.87|553.47|556.06|553.66|555.5|553.1|0
1631715790000|2021-09-15 14:23:10|555.68|553.28|554.93|552.53|555.68|553.28|554.93|552.53|0
1631715800000|2021-09-15 14:23:20|555.31|552.91|555.12|552.72|555.31|552.91|555.12|552.72|0
1631715810000|2021-09-15 14:23:30|555.5|553.1|555.5|553.1|555.5|553.1|555.31|552.91|0
1631715820000|2021-09-15 14:23:40|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1631715830000|2021-09-15 14:23:50|554.93|552.53|555.12|552.72|555.12|552.72|554.93|552.53|0
1631715840000|2021-09-15 14:24:00|554.56|552.16|555.12|552.72|555.12|552.72|554.56|552.16|0
1631715850000|2021-09-15 14:24:10|554.74|552.34|554.93|552.53|554.93|552.53|554.74|552.34|0
1631715860000|2021-09-15 14:24:20|554.56|552.16|554.74|552.34|554.74|552.34|554.37|551.97|0
1631715870000|2021-09-15 14:24:30|554.56|552.16|555.12|552.72|555.12|552.72|554.56|552.16|0
1631715880000|2021-09-15 14:24:40|554.93|552.53|555.68|553.28|555.68|553.28|554.93|552.53|0
1631715890000|2021-09-15 14:24:50|555.5|553.1|555.5|553.1|555.5|553.1|555.31|552.91|0
1631715900000|2021-09-15 14:25:00|555.31|552.91|555.87|553.47|556.06|553.66|555.31|552.91|0
1631715910000|2021-09-15 14:25:10|556.06|553.66|556.62|554.22|556.62|554.22|556.06|553.66|0
1631715920000|2021-09-15 14:25:20|556.44|554.04|556.44|554.04|556.62|554.22|556.44|554.04|0
1631715930000|2021-09-15 14:25:30|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1631715940000|2021-09-15 14:25:40|556.25|553.85|556.06|553.66|556.25|553.85|556.06|553.66|0
1631715950000|2021-09-15 14:25:50|555.87|553.47|555.87|553.47|555.87|553.47|555.68|553.28|0
1631715960000|2021-09-15 14:26:00|556.44|554.04|556.81|554.41|556.81|554.41|556.44|554.04|0
1631715970000|2021-09-15 14:26:10|556.25|553.85|556.06|553.66|556.25|553.85|556.06|553.66|0
1631715980000|2021-09-15 14:26:20|555.87|553.47|555.31|552.91|555.87|553.47|555.31|552.91|0
1631715990000|2021-09-15 14:26:30|555.49|553.09|555.31|552.91|555.87|553.47|555.31|552.91|0
1631716000000|2021-09-15 14:26:40|555.12|552.72|555.49|553.09|555.49|553.09|555.12|552.72|0
1631716010000|2021-09-15 14:26:50|555.68|553.28|555.87|553.47|555.87|553.47|555.49|553.09|0
1631716020000|2021-09-15 14:27:00|556.06|553.66|556.62|554.22|556.81|554.41|555.87|553.47|0
1631716030000|2021-09-15 14:27:10|556.44|554.04|555.68|553.28|556.44|554.04|555.68|553.28|0
1631716040000|2021-09-15 14:27:20|555.49|553.09|555.49|553.09|555.68|553.28|555.49|553.09|0
1631716050000|2021-09-15 14:27:30|555.87|553.47|555.49|553.09|555.87|553.47|555.49|553.09|0
1631716060000|2021-09-15 14:27:40|555.68|553.28|556.25|553.85|556.25|553.85|555.49|553.09|0
1631716070000|2021-09-15 14:27:50|556.06|553.66|555.87|553.47|556.25|553.85|555.87|553.47|0
1631716080000|2021-09-15 14:28:00|555.68|553.28|556.06|553.66|556.06|553.66|555.68|553.28|0
1631716090000|2021-09-15 14:28:10|555.87|553.47|555.12|552.72|555.87|553.47|555.12|552.72|0
1631716100000|2021-09-15 14:28:20|555.31|552.91|554.93|552.53|555.31|552.91|554.93|552.53|0
1631716110000|2021-09-15 14:28:30|555.12|552.72|555.31|552.91|555.31|552.91|555.12|552.72|0
1631716120000|2021-09-15 14:28:40|555.12|552.72|555.31|552.91|555.31|552.91|555.12|552.72|0
1631716130000|2021-09-15 14:28:50|555.12|552.72|555.49|553.09|555.49|553.09|555.12|552.72|0
1631716140000|2021-09-15 14:29:00|555.31|552.91|554.55|552.15|555.31|552.91|554.55|552.15|0
1631716150000|2021-09-15 14:29:10|554.37|551.97|554.37|551.97|554.74|552.34|554.37|551.97|0
1631716160000|2021-09-15 14:29:20|554.18|551.78|554.37|551.97|554.37|551.97|554.18|551.78|0
1631716170000|2021-09-15 14:29:30|554.55|552.15|554.55|552.15|554.55|552.15|554.55|552.15|0
1631716180000|2021-09-15 14:29:40|554.37|551.97|554.37|551.97|554.55|552.15|554.37|551.97|0
1631716190000|2021-09-15 14:29:50|554.93|552.53|554.74|552.34|554.93|552.53|554.55|552.15|0
1631716200000|2021-09-15 14:30:00|554.18|551.78|554.55|552.15|555.12|552.72|554.18|551.78|0
1631716210000|2021-09-15 14:30:10|554.74|552.34|554.74|552.34|554.93|552.53|553.99|551.59|0
1631716220000|2021-09-15 14:30:20|554.93|552.53|555.68|553.28|555.68|553.28|554.93|552.53|0
1631716230000|2021-09-15 14:30:30|555.87|553.47|555.87|553.47|556.25|553.85|555.87|553.47|0
1631716240000|2021-09-15 14:30:40|556.25|553.85|556.62|554.22|556.81|554.41|556.25|553.85|0
1631716250000|2021-09-15 14:30:50|556.81|554.41|557.38|554.98|557.38|554.98|556.81|554.41|0
1631716260000|2021-09-15 14:31:00|557.19|554.79|557.38|554.98|557.94|555.54|557.19|554.79|0
1631716270000|2021-09-15 14:31:10|557|554.6|557|554.6|557.19|554.79|557|554.6|0
1631716280000|2021-09-15 14:31:20|556.62|554.22|556.62|554.22|556.62|554.22|556.25|553.85|0
1631716290000|2021-09-15 14:31:30|556.81|554.41|556.81|554.41|556.81|554.41|556.81|554.41|0
1631716300000|2021-09-15 14:31:40|556.62|554.22|556.43|554.03|556.62|554.22|556.43|554.03|0
1631716310000|2021-09-15 14:31:50|556.81|554.41|557.56|555.16|557.56|555.16|556.43|554.03|0
1631716320000|2021-09-15 14:32:00|557.94|555.54|558.13|555.73|558.32|555.92|557.94|555.54|0
1631716330000|2021-09-15 14:32:10|558.32|555.92|558.32|555.92|558.69|556.29|558.32|555.92|0
1631716340000|2021-09-15 14:32:20|558.13|555.73|558.51|556.11|558.51|556.11|558.13|555.73|0
1631716350000|2021-09-15 14:32:30|558.69|556.29|558.88|556.48|559.07|556.67|558.69|556.29|0
1631716360000|2021-09-15 14:32:40|559.26|556.86|559.26|556.86|559.26|556.86|559.26|556.86|0
1631716370000|2021-09-15 14:32:50|558.88|556.48|558.32|555.92|558.88|556.48|558.32|555.92|0
1631716380000|2021-09-15 14:33:00|558.41|556.01|558.32|555.92|558.51|556.11|558.32|555.92|0
1631716390000|2021-09-15 14:33:10|558.13|555.73|558.13|555.73|558.13|555.73|557.94|555.54|0
1631716400000|2021-09-15 14:33:20|557.94|555.54|557.94|555.54|558.13|555.73|557.94|555.54|0
1631716410000|2021-09-15 14:33:30|557.75|555.35|557.37|554.97|557.75|555.35|557.19|554.79|0
1631716420000|2021-09-15 14:33:40|557.19|554.79|557.56|555.16|557.56|555.16|557.19|554.79|0
1631716430000|2021-09-15 14:33:50|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1631716440000|2021-09-15 14:34:00|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1631716450000|2021-09-15 14:34:10|557.19|554.79|557|554.6|557.19|554.79|557|554.6|0
1631716460000|2021-09-15 14:34:20|556.81|554.41|556.81|554.41|556.81|554.41|556.62|554.22|0
1631716470000|2021-09-15 14:34:30|556.62|554.22|557.75|555.35|557.75|555.35|556.62|554.22|0
1631716480000|2021-09-15 14:34:40|558.13|555.73|558.13|555.73|558.13|555.73|557.94|555.54|0
1631716490000|2021-09-15 14:34:50|557.94|555.54|558.13|555.73|558.13|555.73|557.94|555.54|0
1631716500000|2021-09-15 14:35:00|558.32|555.92|558.88|556.48|558.88|556.48|558.32|555.92|0
1631716510000|2021-09-15 14:35:10|559.07|556.67|558.32|555.92|559.07|556.67|558.32|555.92|0
1631716520000|2021-09-15 14:35:20|558.5|556.1|559.64|557.24|559.64|557.24|558.5|556.1|0
1631716530000|2021-09-15 14:35:30|559.83|557.43|559.64|557.24|559.83|557.43|559.64|557.24|0
1631716540000|2021-09-15 14:35:40|559.83|557.43|560.01|557.61|560.01|557.61|559.83|557.43|0
1631716550000|2021-09-15 14:35:50|559.83|557.43|559.45|557.05|559.83|557.43|559.45|557.05|0
1631716560000|2021-09-15 14:36:00|559.82|557.42|559.82|557.42|559.82|557.42|559.64|557.24|0
1631716570000|2021-09-15 14:36:10|559.45|557.05|559.26|556.86|559.45|557.05|559.26|556.86|0
1631716580000|2021-09-15 14:36:20|559.07|556.67|558.88|556.48|559.07|556.67|558.88|556.48|0
1631716590000|2021-09-15 14:36:30|559.07|556.67|559.07|556.67|559.07|556.67|558.88|556.48|0
1631716600000|2021-09-15 14:36:40|558.69|556.29|558.69|556.29|558.69|556.29|558.5|556.1|0
1631716610000|2021-09-15 14:36:50|558.88|556.48|558.69|556.29|559.07|556.67|558.69|556.29|0
1631716620000|2021-09-15 14:37:00|558.5|556.1|558.69|556.29|558.69|556.29|558.5|556.1|0
1631716630000|2021-09-15 14:37:10|558.88|556.48|558.88|556.48|558.88|556.48|558.69|556.29|0
1631716640000|2021-09-15 14:37:20|559.07|556.67|559.26|556.86|559.26|556.86|559.07|556.67|0
1631716650000|2021-09-15 14:37:30|559.07|556.67|559.26|556.86|559.26|556.86|558.88|556.48|0
1631716660000|2021-09-15 14:37:40|559.07|556.67|558.5|556.1|559.07|556.67|558.5|556.1|0
1631716670000|2021-09-15 14:37:50|558.69|556.29|558.88|556.48|558.88|556.48|558.69|556.29|0
1631716680000|2021-09-15 14:38:00|558.97|556.57|560.2|557.8|560.2|557.8|558.97|556.57|0
1631716690000|2021-09-15 14:38:10|560.01|557.61|559.64|557.24|560.01|557.61|559.64|557.24|0
1631716700000|2021-09-15 14:38:20|559.45|557.05|560.2|557.8|560.2|557.8|559.45|557.05|0
1631716710000|2021-09-15 14:38:30|559.82|557.42|559.45|557.05|559.82|557.42|559.45|557.05|0
1631716720000|2021-09-15 14:38:40|559.63|557.23|559.45|557.05|559.63|557.23|559.45|557.05|0
1631716730000|2021-09-15 14:38:50|559.63|557.23|559.07|556.67|559.63|557.23|559.07|556.67|0
1631716740000|2021-09-15 14:39:00|559.26|556.86|559.45|557.05|559.45|557.05|559.26|556.86|0
1631716750000|2021-09-15 14:39:10|559.26|556.86|559.45|557.05|559.45|557.05|559.26|556.86|0
1631716760000|2021-09-15 14:39:20|559.26|556.86|559.26|556.86|559.26|556.86|559.26|556.86|0
1631716770000|2021-09-15 14:39:30|558.69|556.29|558.31|555.91|558.88|556.48|558.31|555.91|0
1631716780000|2021-09-15 14:39:40|558.13|555.73|558.69|556.29|558.69|556.29|558.13|555.73|0
1631716790000|2021-09-15 14:39:50|559.07|556.67|558.5|556.1|559.26|556.86|558.5|556.1|0
1631716800000|2021-09-15 14:40:00|558.13|555.73|558.13|555.73|558.31|555.91|558.13|555.73|0
1631716810000|2021-09-15 14:40:10|557.94|555.54|558.31|555.91|558.31|555.91|557.94|555.54|0
1631716820000|2021-09-15 14:40:20|557.94|555.54|557.75|555.35|557.94|555.54|557.75|555.35|0
1631716830000|2021-09-15 14:40:30|557.56|555.16|557.37|554.97|557.75|555.35|557.37|554.97|0
1631716840000|2021-09-15 14:40:40|557.75|555.35|557.18|554.78|557.75|555.35|557.18|554.78|0
1631716850000|2021-09-15 14:40:50|557.37|554.97|557.94|555.54|557.94|555.54|557.37|554.97|0
1631716860000|2021-09-15 14:41:00|557.56|555.16|557.18|554.78|557.56|555.16|556.99|554.59|0
1631716870000|2021-09-15 14:41:10|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1631716880000|2021-09-15 14:41:20|556.99|554.59|557.18|554.78|557.37|554.97|556.99|554.59|0
1631716890000|2021-09-15 14:41:30|556.81|554.41|556.99|554.59|556.99|554.59|556.81|554.41|0
1631716900000|2021-09-15 14:41:40|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1631716910000|2021-09-15 14:41:50|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1631716920000|2021-09-15 14:42:00|556.05|553.65|555.68|553.28|556.05|553.65|555.68|553.28|0
1631716930000|2021-09-15 14:42:10|555.86|553.46|554.55|552.15|555.86|553.46|554.55|552.15|0
1631716940000|2021-09-15 14:42:20|554.74|552.34|555.3|552.9|555.3|552.9|554.74|552.34|0
1631716950000|2021-09-15 14:42:30|555.11|552.71|554.55|552.15|555.11|552.71|554.55|552.15|0
1631716960000|2021-09-15 14:42:40|554.36|551.96|553.61|551.21|554.36|551.96|553.61|551.21|0
1631716970000|2021-09-15 14:42:50|553.42|551.02|554.36|551.96|554.36|551.96|553.42|551.02|0
1631716980000|2021-09-15 14:43:00|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1631716990000|2021-09-15 14:43:10|554.26|551.86|554.17|551.77|554.26|551.86|554.17|551.77|0
1631717000000|2021-09-15 14:43:20|553.98|551.58|553.61|551.21|553.98|551.58|553.23|550.83|0
1631717010000|2021-09-15 14:43:30|553.79|551.39|553.79|551.39|553.79|551.39|553.79|551.39|0
1631717020000|2021-09-15 14:43:40|553.42|551.02|552.86|550.46|553.42|551.02|552.86|550.46|0
1631717030000|2021-09-15 14:43:50|553.42|551.02|553.79|551.39|553.79|551.39|553.23|550.83|0
1631717040000|2021-09-15 14:44:00|553.98|551.58|554.36|551.96|554.55|552.15|553.98|551.58|0
1631717050000|2021-09-15 14:44:10|554.55|552.15|554.55|552.15|554.73|552.33|554.55|552.15|0
1631717060000|2021-09-15 14:44:20|554.36|551.96|554.17|551.77|554.36|551.96|554.17|551.77|0
1631717070000|2021-09-15 14:44:30|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1631717080000|2021-09-15 14:44:40|554.17|551.77|554.36|551.96|554.36|551.96|554.17|551.77|0
1631717090000|2021-09-15 14:44:50|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1631717100000|2021-09-15 14:45:00|554.55|552.15|555.11|552.71|555.11|552.71|554.55|552.15|0
1631717110000|2021-09-15 14:45:10|555.3|552.9|554.92|552.52|555.3|552.9|554.92|552.52|0
1631717120000|2021-09-15 14:45:20|555.3|552.9|555.67|553.27|555.67|553.27|555.3|552.9|0
1631717130000|2021-09-15 14:45:30|555.86|553.46|555.67|553.27|555.86|553.46|555.67|553.27|0
1631717140000|2021-09-15 14:45:40|555.49|553.09|555.67|553.27|555.67|553.27|555.3|552.9|0
1631717150000|2021-09-15 14:45:50|555.49|553.09|555.49|553.09|555.49|553.09|555.3|552.9|0
1631717160000|2021-09-15 14:46:00|555.67|553.27|554.92|552.52|555.67|553.27|554.92|552.52|0
1631717170000|2021-09-15 14:46:10|554.73|552.33|554.36|551.96|554.92|552.52|554.36|551.96|0
1631717180000|2021-09-15 14:46:20|553.98|551.58|554.17|551.77|554.17|551.77|553.98|551.58|0
1631717190000|2021-09-15 14:46:30|554.36|551.96|555.11|552.71|555.11|552.71|554.36|551.96|0
1631717200000|2021-09-15 14:46:40|555.3|552.9|556.05|553.65|556.05|553.65|555.3|552.9|0
1631717210000|2021-09-15 14:46:50|555.86|553.46|556.62|554.22|556.62|554.22|555.86|553.46|0
1631717220000|2021-09-15 14:47:00|556.8|554.4|556.8|554.4|556.8|554.4|556.61|554.21|0
1631717230000|2021-09-15 14:47:10|556.61|554.21|556.61|554.21|556.61|554.21|556.43|554.03|0
1631717240000|2021-09-15 14:47:20|556.43|554.03|555.86|553.46|556.43|554.03|555.86|553.46|0
1631717250000|2021-09-15 14:47:30|556.24|553.84|555.86|553.46|556.24|553.84|555.86|553.46|0
1631717260000|2021-09-15 14:47:40|555.67|553.27|555.67|553.27|555.86|553.46|555.67|553.27|0
1631717270000|2021-09-15 14:47:50|555.49|553.09|556.05|553.65|556.05|553.65|555.49|553.09|0
1631717280000|2021-09-15 14:48:00|556.24|553.84|556.24|553.84|556.43|554.03|556.24|553.84|0
1631717290000|2021-09-15 14:48:10|556.43|554.03|556.61|554.21|556.61|554.21|556.43|554.03|0
1631717300000|2021-09-15 14:48:20|556.43|554.03|556.61|554.21|556.61|554.21|556.24|553.84|0
1631717310000|2021-09-15 14:48:30|556.8|554.4|556.8|554.4|556.99|554.59|556.8|554.4|0
1631717320000|2021-09-15 14:48:40|556.99|554.59|557.18|554.78|557.18|554.78|556.8|554.4|0
1631717330000|2021-09-15 14:48:50|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631717340000|2021-09-15 14:49:00|557.18|554.78|557.56|555.16|557.56|555.16|557.18|554.78|0
1631717350000|2021-09-15 14:49:10|557.37|554.97|556.8|554.4|557.37|554.97|556.8|554.4|0
1631717360000|2021-09-15 14:49:20|556.61|554.21|556.43|554.03|556.61|554.21|556.43|554.03|0
1631717370000|2021-09-15 14:49:30|556.61|554.21|556.8|554.4|556.8|554.4|556.61|554.21|0
1631717380000|2021-09-15 14:49:40|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631717390000|2021-09-15 14:49:50|557.37|554.97|557.37|554.97|557.56|555.16|557.37|554.97|0
1631717400000|2021-09-15 14:50:00|557.18|554.78|557.93|555.53|557.93|555.53|557.18|554.78|0
1631717410000|2021-09-15 14:50:10|557.74|555.34|558.12|555.72|558.12|555.72|557.74|555.34|0
1631717420000|2021-09-15 14:50:20|558.31|555.91|558.5|556.1|558.5|556.1|558.31|555.91|0
1631717430000|2021-09-15 14:50:30|558.31|555.91|558.12|555.72|558.5|556.1|558.12|555.72|0
1631717440000|2021-09-15 14:50:40|557.74|555.34|557.37|554.97|557.93|555.53|557.37|554.97|0
1631717450000|2021-09-15 14:50:50|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1631717460000|2021-09-15 14:51:00|556.99|554.59|556.8|554.4|556.99|554.59|556.8|554.4|0
1631717470000|2021-09-15 14:51:10|556.99|554.59|556.8|554.4|556.99|554.59|556.61|554.21|0
1631717480000|2021-09-15 14:51:20|556.61|554.21|556.61|554.21|556.8|554.4|556.61|554.21|0
1631717490000|2021-09-15 14:51:30|556.42|554.02|556.24|553.84|556.42|554.02|556.24|553.84|0
1631717500000|2021-09-15 14:51:40|556.42|554.02|556.61|554.21|556.61|554.21|556.42|554.02|0
1631717510000|2021-09-15 14:51:50|556.42|554.02|555.86|553.46|556.42|554.02|555.67|553.27|0
1631717520000|2021-09-15 14:52:00|555.67|553.27|556.24|553.84|556.42|554.02|555.67|553.27|0
1631717530000|2021-09-15 14:52:10|556.42|554.02|556.05|553.65|556.42|554.02|556.05|553.65|0
1631717540000|2021-09-15 14:52:20|556.42|554.02|556.8|554.4|556.8|554.4|556.42|554.02|0
1631717550000|2021-09-15 14:52:30|556.99|554.59|556.99|554.59|557.18|554.78|556.99|554.59|0
1631717560000|2021-09-15 14:52:40|557.18|554.78|556.8|554.4|557.18|554.78|556.8|554.4|0
1631717570000|2021-09-15 14:52:50|556.42|554.02|556.24|553.84|556.42|554.02|555.86|553.46|0
1631717580000|2021-09-15 14:53:00|556.42|554.02|556.42|554.02|556.42|554.02|556.42|554.02|0
1631717590000|2021-09-15 14:53:10|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1631717600000|2021-09-15 14:53:20|556.8|554.4|556.8|554.4|556.99|554.59|556.8|554.4|0
1631717610000|2021-09-15 14:53:30|556.99|554.59|556.99|554.59|556.99|554.59|556.99|554.59|0
1631717620000|2021-09-15 14:53:40|556.8|554.4|556.61|554.21|557.18|554.78|556.61|554.21|0
1631717630000|2021-09-15 14:53:50|556.8|554.4|556.8|554.4|556.8|554.4|556.61|554.21|0
1631717640000|2021-09-15 14:54:00|556.61|554.21|556.05|553.65|556.61|554.21|556.05|553.65|0
1631717650000|2021-09-15 14:54:10|556.24|553.84|556.24|553.84|556.42|554.02|556.24|553.84|0
1631717660000|2021-09-15 14:54:20|556.05|553.65|555.86|553.46|556.05|553.65|555.86|553.46|0
1631717670000|2021-09-15 14:54:30|555.67|553.27|555.67|553.27|555.86|553.46|555.67|553.27|0
1631717680000|2021-09-15 14:54:40|555.48|553.08|554.92|552.52|555.48|553.08|554.92|552.52|0
1631717690000|2021-09-15 14:54:50|555.11|552.71|554.73|552.33|555.11|552.71|554.73|552.33|0
1631717700000|2021-09-15 14:55:00|554.92|552.52|554.73|552.33|554.92|552.52|554.73|552.33|0
1631717710000|2021-09-15 14:55:10|554.54|552.14|554.92|552.52|554.92|552.52|554.54|552.14|0
1631717720000|2021-09-15 14:55:20|554.73|552.33|554.92|552.52|554.92|552.52|554.73|552.33|0
1631717730000|2021-09-15 14:55:30|554.35|551.95|554.73|552.33|554.73|552.33|554.35|551.95|0
1631717740000|2021-09-15 14:55:40|554.92|552.52|555.48|553.08|555.67|553.27|554.92|552.52|0
1631717750000|2021-09-15 14:55:50|555.86|553.46|556.05|553.65|556.05|553.65|555.86|553.46|0
1631717760000|2021-09-15 14:56:00|555.86|553.46|556.05|553.65|556.05|553.65|555.86|553.46|0
1631717770000|2021-09-15 14:56:10|556.42|554.02|556.8|554.4|556.8|554.4|556.42|554.02|0
1631717780000|2021-09-15 14:56:20|557.18|554.78|557.36|554.96|557.36|554.96|557.18|554.78|0
1631717790000|2021-09-15 14:56:30|557.18|554.78|557.18|554.78|557.36|554.96|557.18|554.78|0
1631717800000|2021-09-15 14:56:40|556.8|554.4|556.8|554.4|557.18|554.78|556.8|554.4|0
1631717810000|2021-09-15 14:56:50|556.61|554.21|556.42|554.02|556.61|554.21|556.23|553.83|0
1631717820000|2021-09-15 14:57:00|556.05|553.65|556.23|553.83|556.23|553.83|555.86|553.46|0
1631717830000|2021-09-15 14:57:10|556.05|553.65|555.86|553.46|556.05|553.65|555.67|553.27|0
1631717840000|2021-09-15 14:57:20|555.67|553.27|555.86|553.46|555.86|553.46|555.67|553.27|0
1631717850000|2021-09-15 14:57:30|556.23|553.83|556.99|554.59|556.99|554.59|556.23|553.83|0
1631717860000|2021-09-15 14:57:40|556.8|554.4|557.74|555.34|557.74|555.34|556.8|554.4|0
1631717870000|2021-09-15 14:57:50|557.93|555.53|558.12|555.72|558.12|555.72|557.74|555.34|0
1631717880000|2021-09-15 14:58:00|558.31|555.91|558.31|555.91|558.31|555.91|558.31|555.91|0
1631717890000|2021-09-15 14:58:10|558.49|556.09|558.49|556.09|558.49|556.09|558.31|555.91|0
1631717900000|2021-09-15 14:58:20|558.31|555.91|558.31|555.91|558.31|555.91|558.12|555.72|0
1631717910000|2021-09-15 14:58:30|558.12|555.72|557.74|555.34|558.12|555.72|557.74|555.34|0
1631717920000|2021-09-15 14:58:40|557.64|555.24|558.02|555.62|558.02|555.62|557.55|555.15|0
1631717930000|2021-09-15 14:58:50|557.93|555.53|557.93|555.53|557.93|555.53|557.74|555.34|0
1631717940000|2021-09-15 14:59:00|557.74|555.34|557.55|555.15|557.74|555.34|557.55|555.15|0
1631717950000|2021-09-15 14:59:10|557.74|555.34|558.12|555.72|558.31|555.91|557.74|555.34|0
1631717960000|2021-09-15 14:59:20|557.74|555.34|558.12|555.72|558.12|555.72|557.74|555.34|0
1631717970000|2021-09-15 14:59:30|558.31|555.91|558.49|556.09|558.49|556.09|558.31|555.91|0
1631717980000|2021-09-15 14:59:40|558.68|556.28|558.87|556.47|558.87|556.47|558.68|556.28|0
1631717990000|2021-09-15 14:59:50|558.68|556.28|558.68|556.28|558.68|556.28|558.49|556.09|0
1631718000000|2021-09-15 15:00:00|559.25|556.85|558.49|556.09|559.25|556.85|558.49|556.09|0
1631718010000|2021-09-15 15:00:10|558.3|555.9|558.3|555.9|558.3|555.9|558.3|555.9|0
1631718020000|2021-09-15 15:00:20|558.87|556.47|559.44|557.04|559.44|557.04|558.87|556.47|0
1631718030000|2021-09-15 15:00:30|559.63|557.23|559.06|556.66|559.63|557.23|559.06|556.66|0
1631718040000|2021-09-15 15:00:40|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631718050000|2021-09-15 15:00:50|558.87|556.47|558.49|556.09|558.87|556.47|558.49|556.09|0
1631718060000|2021-09-15 15:01:00|558.3|555.9|557.93|555.53|558.3|555.9|557.93|555.53|0
1631718070000|2021-09-15 15:01:10|557.74|555.34|557.36|554.96|557.74|555.34|557.36|554.96|0
1631718080000|2021-09-15 15:01:20|557.55|555.15|557.55|555.15|557.55|555.15|557.36|554.96|0
1631718090000|2021-09-15 15:01:30|557.36|554.96|557.36|554.96|557.55|555.15|557.36|554.96|0
1631718100000|2021-09-15 15:01:40|556.8|554.4|557.74|555.34|557.74|555.34|556.8|554.4|0
1631718110000|2021-09-15 15:01:50|557.55|555.15|557.74|555.34|557.93|555.53|557.55|555.15|0
1631718120000|2021-09-15 15:02:00|557.93|555.53|557.17|554.77|557.93|555.53|557.17|554.77|0
1631718130000|2021-09-15 15:02:10|557.36|554.96|557.74|555.34|557.74|555.34|557.36|554.96|0
1631718140000|2021-09-15 15:02:20|557.55|555.15|557.74|555.34|557.74|555.34|557.55|555.15|0
1631718150000|2021-09-15 15:02:30|557.93|555.53|558.12|555.72|558.12|555.72|557.93|555.53|0
1631718160000|2021-09-15 15:02:40|558.3|555.9|558.3|555.9|558.3|555.9|558.3|555.9|0
1631718170000|2021-09-15 15:02:50|558.12|555.72|557.93|555.53|558.12|555.72|557.93|555.53|0
1631718180000|2021-09-15 15:03:00|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1631718190000|2021-09-15 15:03:10|559.06|556.66|559.44|557.04|559.44|557.04|559.06|556.66|0
1631718200000|2021-09-15 15:03:20|559.81|557.41|560|557.6|560|557.6|559.81|557.41|0
1631718210000|2021-09-15 15:03:30|559.81|557.41|560|557.6|560|557.6|559.81|557.41|0
1631718220000|2021-09-15 15:03:40|559.81|557.41|559.43|557.03|559.81|557.41|559.43|557.03|0
1631718230000|2021-09-15 15:03:50|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631718240000|2021-09-15 15:04:00|559.62|557.22|559.06|556.66|559.62|557.22|559.06|556.66|0
1631718250000|2021-09-15 15:04:10|559.43|557.03|559.62|557.22|559.62|557.22|559.43|557.03|0
1631718260000|2021-09-15 15:04:20|559.43|557.03|560|557.6|560|557.6|559.43|557.03|0
1631718270000|2021-09-15 15:04:30|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631718280000|2021-09-15 15:04:40|559.62|557.22|559.62|557.22|559.62|557.22|559.43|557.03|0
1631718290000|2021-09-15 15:04:50|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631718300000|2021-09-15 15:05:00|560|557.6|559.81|557.41|560|557.6|559.62|557.22|0
1631718310000|2021-09-15 15:05:10|559.62|557.22|560|557.6|560|557.6|559.62|557.22|0
1631718320000|2021-09-15 15:05:20|559.81|557.41|559.43|557.03|559.81|557.41|559.43|557.03|0
1631718330000|2021-09-15 15:05:30|559.62|557.22|559.81|557.41|560.19|557.79|559.62|557.22|0
1631718340000|2021-09-15 15:05:40|559.62|557.22|559.81|557.41|559.81|557.41|559.62|557.22|0
1631718350000|2021-09-15 15:05:50|560|557.6|560|557.6|560.19|557.79|560|557.6|0
1631718360000|2021-09-15 15:06:00|560.19|557.79|560.94|558.54|560.94|558.54|560.19|557.79|0
1631718370000|2021-09-15 15:06:10|561.13|558.73|561.32|558.92|561.32|558.92|561.13|558.73|0
1631718380000|2021-09-15 15:06:20|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1631718390000|2021-09-15 15:06:30|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1631718400000|2021-09-15 15:06:40|560.94|558.54|560.38|557.98|560.94|558.54|560.38|557.98|0
1631718420000|2021-09-15 15:07:00|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1631718430000|2021-09-15 15:07:10|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1631718440000|2021-09-15 15:07:20|559.62|557.22|560|557.6|560|557.6|559.62|557.22|0
1631718450000|2021-09-15 15:07:30|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1631718460000|2021-09-15 15:07:40|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1631718470000|2021-09-15 15:07:50|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1631718480000|2021-09-15 15:08:00|559.81|557.41|559.81|557.41|560|557.6|559.81|557.41|0
1631718490000|2021-09-15 15:08:10|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1631718500000|2021-09-15 15:08:20|560|557.6|559.81|557.41|560|557.6|559.81|557.41|0
1631718510000|2021-09-15 15:08:30|559.62|557.22|560|557.6|560|557.6|559.62|557.22|0
1631718520000|2021-09-15 15:08:40|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1631718530000|2021-09-15 15:08:50|560|557.6|560.38|557.98|560.38|557.98|560|557.6|0
1631718540000|2021-09-15 15:09:00|560.87|558.47|560.49|558.09|560.87|558.47|560.49|558.09|0
1631718550000|2021-09-15 15:09:10|560.68|558.28|560.68|558.28|560.87|558.47|560.68|558.28|0
1631718560000|2021-09-15 15:09:20|560.87|558.47|560.49|558.09|560.87|558.47|560.49|558.09|0
1631718570000|2021-09-15 15:09:30|560.68|558.28|560.49|558.09|560.68|558.28|560.49|558.09|0
1631718580000|2021-09-15 15:09:40|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1631718590000|2021-09-15 15:09:50|560.12|557.72|560.3|557.9|560.3|557.9|560.12|557.72|0
1631718600000|2021-09-15 15:10:00|559.93|557.53|560.3|557.9|560.3|557.9|559.93|557.53|0
1631718610000|2021-09-15 15:10:10|560.12|557.72|560.68|558.28|560.68|558.28|560.12|557.72|0
1631718620000|2021-09-15 15:10:20|560.3|557.9|560.3|557.9|560.3|557.9|560.12|557.72|0
1631718630000|2021-09-15 15:10:30|560.12|557.72|559.93|557.53|560.12|557.72|559.93|557.53|0
1631718640000|2021-09-15 15:10:40|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1631718650000|2021-09-15 15:10:50|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1631718660000|2021-09-15 15:11:00|559.74|557.34|559.55|557.15|559.74|557.34|559.55|557.15|0
1631718670000|2021-09-15 15:11:10|559.74|557.34|559.55|557.15|559.74|557.34|559.55|557.15|0
1631718680000|2021-09-15 15:11:20|559.74|557.34|559.55|557.15|559.74|557.34|559.55|557.15|0
1631718690000|2021-09-15 15:11:30|559.36|556.96|559.55|557.15|559.74|557.34|559.36|556.96|0
1631718710000|2021-09-15 15:11:50|559.74|557.34|559.55|557.15|559.74|557.34|559.55|557.15|0
1631718720000|2021-09-15 15:12:00|559.74|557.34|559.93|557.53|559.93|557.53|559.74|557.34|0
1631718730000|2021-09-15 15:12:10|560.12|557.72|559.74|557.34|560.12|557.72|559.74|557.34|0
1631718740000|2021-09-15 15:12:20|560.12|557.72|560.49|558.09|560.49|558.09|560.12|557.72|0
1631718750000|2021-09-15 15:12:30|560.39|557.99|560.3|557.9|560.49|558.09|560.3|557.9|0
1631718760000|2021-09-15 15:12:40|560.49|558.09|559.93|557.53|560.49|558.09|559.93|557.53|0
1631718770000|2021-09-15 15:12:50|560.11|557.71|560.3|557.9|560.3|557.9|560.11|557.71|0
1631718780000|2021-09-15 15:13:00|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1631718790000|2021-09-15 15:13:10|560.11|557.71|559.93|557.53|560.11|557.71|559.93|557.53|0
1631718800000|2021-09-15 15:13:20|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1631718810000|2021-09-15 15:13:30|559.55|557.15|559.74|557.34|559.74|557.34|559.55|557.15|0
1631718820000|2021-09-15 15:13:40|559.55|557.15|559.74|557.34|559.74|557.34|559.55|557.15|0
1631718840000|2021-09-15 15:14:00|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1631718860000|2021-09-15 15:14:20|560.11|557.71|559.93|557.53|560.11|557.71|559.93|557.53|0
1631718870000|2021-09-15 15:14:30|560.11|557.71|560.11|557.71|560.11|557.71|560.11|557.71|0
1631718880000|2021-09-15 15:14:40|559.74|557.34|559.36|556.96|559.74|557.34|559.36|556.96|0
1631718890000|2021-09-15 15:14:50|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1631718900000|2021-09-15 15:15:00|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1631718910000|2021-09-15 15:15:10|559.55|557.15|559.36|556.96|559.74|557.34|559.36|556.96|0
1631718920000|2021-09-15 15:15:20|559.55|557.15|559.55|557.15|559.55|557.15|559.55|557.15|0
1631718930000|2021-09-15 15:15:30|559.36|556.96|559.36|556.96|559.36|556.96|559.17|556.77|0
1631718940000|2021-09-15 15:15:40|559.17|556.77|559.55|557.15|559.55|557.15|559.17|556.77|0
1631718960000|2021-09-15 15:16:00|559.36|556.96|559.55|557.15|559.55|557.15|559.36|556.96|0
1631718970000|2021-09-15 15:16:10|559.92|557.52|560.3|557.9|560.3|557.9|559.92|557.52|0
1631718980000|2021-09-15 15:16:20|560.49|558.09|560.49|558.09|560.49|558.09|560.3|557.9|0
1631718990000|2021-09-15 15:16:30|560.68|558.28|560.3|557.9|560.68|558.28|560.3|557.9|0
1631719000000|2021-09-15 15:16:40|560.49|558.09|560.3|557.9|560.49|558.09|560.11|557.71|0
1631719010000|2021-09-15 15:16:50|560.49|558.09|560.11|557.71|560.49|558.09|560.11|557.71|0
1631719020000|2021-09-15 15:17:00|560.3|557.9|560.49|558.09|560.49|558.09|560.3|557.9|0
1631719030000|2021-09-15 15:17:10|560.68|558.28|560.3|557.9|560.68|558.28|560.3|557.9|0
1631719040000|2021-09-15 15:17:20|560.11|557.71|560.11|557.71|560.3|557.9|560.11|557.71|0
1631719070000|2021-09-15 15:17:50|559.92|557.52|559.55|557.15|559.92|557.52|559.55|557.15|0
1631719080000|2021-09-15 15:18:00|559.74|557.34|560.11|557.71|560.11|557.71|559.74|557.34|0
1631719090000|2021-09-15 15:18:10|559.92|557.52|559.55|557.15|559.92|557.52|559.55|557.15|0
1631719100000|2021-09-15 15:18:20|559.74|557.34|559.55|557.15|559.74|557.34|559.55|557.15|0
1631719110000|2021-09-15 15:18:30|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1631719120000|2021-09-15 15:18:40|559.55|557.15|559.36|556.96|559.55|557.15|559.36|556.96|0
1631719130000|2021-09-15 15:18:50|559.26|556.86|559.36|556.96|559.36|556.96|559.26|556.86|0
1631719140000|2021-09-15 15:19:00|559.55|557.15|559.55|557.15|559.55|557.15|559.55|557.15|0
1631719150000|2021-09-15 15:19:10|559.45|557.05|559.55|557.15|559.73|557.33|559.45|557.05|0
1631719160000|2021-09-15 15:19:20|559.36|556.96|559.55|557.15|559.55|557.15|559.36|556.96|0
1631719170000|2021-09-15 15:19:30|559.36|556.96|559.55|557.15|559.55|557.15|559.36|556.96|0
1631719190000|2021-09-15 15:19:50|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1631719210000|2021-09-15 15:20:10|559.92|557.52|559.73|557.33|559.92|557.52|559.73|557.33|0
1631719220000|2021-09-15 15:20:20|559.92|557.52|560.49|558.09|560.49|558.09|559.73|557.33|0
1631719230000|2021-09-15 15:20:30|560.68|558.28|560.87|558.47|560.87|558.47|560.68|558.28|0
1631719240000|2021-09-15 15:20:40|561.05|558.65|561.81|559.41|561.81|559.41|561.05|558.65|0
1631719250000|2021-09-15 15:20:50|561.43|559.03|561.24|558.84|561.43|559.03|561.24|558.84|0
1631719260000|2021-09-15 15:21:00|561.43|559.03|560.68|558.28|561.43|559.03|560.68|558.28|0
1631719270000|2021-09-15 15:21:10|560.87|558.47|560.68|558.28|561.05|558.65|560.68|558.28|0
1631719280000|2021-09-15 15:21:20|560.87|558.47|561.62|559.22|561.62|559.22|560.87|558.47|0
1631719290000|2021-09-15 15:21:30|561.81|559.41|561.62|559.22|561.81|559.41|561.62|559.22|0
1631719300000|2021-09-15 15:21:40|561.43|559.03|561.62|559.22|561.62|559.22|561.43|559.03|0
1631719310000|2021-09-15 15:21:50|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1631719320000|2021-09-15 15:22:00|561.62|559.22|561.62|559.22|561.81|559.41|561.62|559.22|0
1631719330000|2021-09-15 15:22:10|561.24|558.84|560.87|558.47|561.43|559.03|560.87|558.47|0
1631719340000|2021-09-15 15:22:20|561.05|558.65|560.87|558.47|561.05|558.65|560.87|558.47|0
1631719350000|2021-09-15 15:22:30|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1631719360000|2021-09-15 15:22:40|560.87|558.47|561.05|558.65|561.05|558.65|560.68|558.28|0
1631719370000|2021-09-15 15:22:50|560.87|558.47|560.68|558.28|560.87|558.47|560.68|558.28|0
1631719380000|2021-09-15 15:23:00|560.87|558.47|561.05|558.65|561.05|558.65|560.87|558.47|0
1631719390000|2021-09-15 15:23:10|560.87|558.47|560.87|558.47|561.05|558.65|560.87|558.47|0
1631719400000|2021-09-15 15:23:20|560.68|558.28|560.49|558.09|560.86|558.46|560.49|558.09|0
1631719410000|2021-09-15 15:23:30|560.68|558.28|560.68|558.28|560.86|558.46|560.68|558.28|0
1631719420000|2021-09-15 15:23:40|561.05|558.65|561.43|559.03|561.43|559.03|561.05|558.65|0
1631719430000|2021-09-15 15:23:50|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1631719440000|2021-09-15 15:24:00|561.81|559.41|561.62|559.22|561.81|559.41|561.62|559.22|0
1631719450000|2021-09-15 15:24:10|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1631719470000|2021-09-15 15:24:30|562|559.6|562|559.6|562|559.6|562|559.6|0
1631719480000|2021-09-15 15:24:40|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1631719490000|2021-09-15 15:24:50|562.38|559.98|562|559.6|562.38|559.98|562|559.6|0
1631719500000|2021-09-15 15:25:00|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1631719510000|2021-09-15 15:25:10|562.19|559.79|561.81|559.41|562.19|559.79|561.81|559.41|0
1631719520000|2021-09-15 15:25:20|562|559.6|562.37|559.97|562.37|559.97|562|559.6|0
1631719530000|2021-09-15 15:25:30|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1631719540000|2021-09-15 15:25:40|562.56|560.16|562.37|559.97|562.75|560.35|562.37|559.97|0
1631719550000|2021-09-15 15:25:50|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1631719560000|2021-09-15 15:26:00|562.56|560.16|562.94|560.54|562.94|560.54|562.56|560.16|0
1631719570000|2021-09-15 15:26:10|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1631719580000|2021-09-15 15:26:20|562.94|560.54|562.75|560.35|562.94|560.54|562.75|560.35|0
1631719590000|2021-09-15 15:26:30|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1631719600000|2021-09-15 15:26:40|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1631719610000|2021-09-15 15:26:50|562.56|560.16|562.75|560.35|562.75|560.35|562.56|560.16|0
1631719620000|2021-09-15 15:27:00|562.94|560.54|562.94|560.54|563.32|560.92|562.94|560.54|0
1631719630000|2021-09-15 15:27:10|562.56|560.16|562.94|560.54|562.94|560.54|562.56|560.16|0
1631719640000|2021-09-15 15:27:20|562.75|560.35|563.13|560.73|563.13|560.73|562.75|560.35|0
1631719650000|2021-09-15 15:27:30|563.32|560.92|562.94|560.54|563.32|560.92|562.94|560.54|0
1631719660000|2021-09-15 15:27:40|563.13|560.73|563.13|560.73|563.32|560.92|563.13|560.73|0
1631719670000|2021-09-15 15:27:50|562.94|560.54|563.13|560.73|563.13|560.73|562.94|560.54|0
1631719680000|2021-09-15 15:28:00|562.94|560.54|563.13|560.73|563.13|560.73|562.94|560.54|0
1631719690000|2021-09-15 15:28:10|563.32|560.92|563.32|560.92|563.32|560.92|563.13|560.73|0
1631719700000|2021-09-15 15:28:20|563.13|560.73|563.13|560.73|563.13|560.73|562.94|560.54|0
1631719710000|2021-09-15 15:28:30|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1631719720000|2021-09-15 15:28:40|562.75|560.35|562.56|560.16|562.75|560.35|562.56|560.16|0
1631719730000|2021-09-15 15:28:50|562.75|560.35|562.75|560.35|562.75|560.35|562.56|560.16|0
1631719740000|2021-09-15 15:29:00|562.56|560.16|562.37|559.97|562.56|560.16|562.37|559.97|0
1631719750000|2021-09-15 15:29:10|562.27|559.87|562.18|559.78|562.27|559.87|562.18|559.78|0
1631719760000|2021-09-15 15:29:20|562|559.6|561.81|559.41|562.18|559.78|561.81|559.41|0
1631719770000|2021-09-15 15:29:30|562|559.6|561.62|559.22|562|559.6|561.62|559.22|0
1631719780000|2021-09-15 15:29:40|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1631719790000|2021-09-15 15:29:50|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1631719800000|2021-09-15 15:30:00|561.24|558.84|560.86|558.46|561.43|559.03|560.86|558.46|0
1631719810000|2021-09-15 15:30:10|561.24|558.84|561.24|558.84|561.24|558.84|561.05|558.65|0
1631719820000|2021-09-15 15:30:20|561.05|558.65|560.86|558.46|561.05|558.65|560.86|558.46|0
1631719830000|2021-09-15 15:30:30|560.67|558.27|560.3|557.9|560.67|558.27|560.11|557.71|0
1631719840000|2021-09-15 15:30:40|560.48|558.08|559.92|557.52|560.48|558.08|559.92|557.52|0
1631719850000|2021-09-15 15:30:50|559.54|557.14|558.98|556.58|559.54|557.14|558.6|556.2|0
1631719860000|2021-09-15 15:31:00|559.16|556.76|558.79|556.39|559.16|556.76|558.79|556.39|0
1631719870000|2021-09-15 15:31:10|558.6|556.2|558.6|556.2|558.79|556.39|558.6|556.2|0
1631719880000|2021-09-15 15:31:20|558.41|556.01|558.6|556.2|558.6|556.2|558.41|556.01|0
1631719890000|2021-09-15 15:31:30|558.79|556.39|558.98|556.58|559.16|556.76|558.79|556.39|0
1631719900000|2021-09-15 15:31:40|559.16|556.76|559.73|557.33|559.92|557.52|559.16|556.76|0
1631719910000|2021-09-15 15:31:50|559.16|556.76|558.97|556.57|559.35|556.95|558.79|556.39|0
1631719920000|2021-09-15 15:32:00|558.79|556.39|558.97|556.57|558.97|556.57|558.79|556.39|0
1631719930000|2021-09-15 15:32:10|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1631719950000|2021-09-15 15:32:30|559.35|556.95|558.97|556.57|559.35|556.95|558.97|556.57|0
1631719960000|2021-09-15 15:32:40|559.16|556.76|559.54|557.14|559.54|557.14|559.16|556.76|0
1631719970000|2021-09-15 15:32:50|559.16|556.76|559.35|556.95|559.35|556.95|559.16|556.76|0
1631719980000|2021-09-15 15:33:00|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1631719990000|2021-09-15 15:33:10|559.54|557.14|559.35|556.95|559.54|557.14|559.35|556.95|0
1631720000000|2021-09-15 15:33:20|559.73|557.33|559.54|557.14|559.73|557.33|559.54|557.14|0
1631720010000|2021-09-15 15:33:30|559.35|556.95|559.73|557.33|559.73|557.33|559.35|556.95|0
1631720020000|2021-09-15 15:33:40|559.54|557.14|559.73|557.33|559.73|557.33|559.54|557.14|0
1631720030000|2021-09-15 15:33:50|559.54|557.14|559.73|557.33|559.73|557.33|559.54|557.14|0
1631720040000|2021-09-15 15:34:00|559.92|557.52|560.11|557.71|560.11|557.71|559.73|557.33|0
1631720050000|2021-09-15 15:34:10|559.92|557.52|559.54|557.14|559.92|557.52|559.54|557.14|0
1631720060000|2021-09-15 15:34:20|559.92|557.52|559.92|557.52|559.92|557.52|559.73|557.33|0
1631720070000|2021-09-15 15:34:30|559.73|557.33|559.73|557.33|559.73|557.33|559.54|557.14|0
1631720080000|2021-09-15 15:34:40|559.54|557.14|559.73|557.33|559.73|557.33|559.54|557.14|0
1631720090000|2021-09-15 15:34:50|559.92|557.52|559.92|557.52|559.92|557.52|559.73|557.33|0
1631720100000|2021-09-15 15:35:00|559.54|557.14|559.54|557.14|559.54|557.14|559.54|557.14|0
1631720110000|2021-09-15 15:35:10|559.73|557.33|560.1|557.7|560.1|557.7|559.73|557.33|0
1631720120000|2021-09-15 15:35:20|560.29|557.89|560.48|558.08|560.67|558.27|560.29|557.89|0
1631720130000|2021-09-15 15:35:30|560.29|557.89|560.29|557.89|560.67|558.27|560.29|557.89|0
1631720140000|2021-09-15 15:35:40|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1631720150000|2021-09-15 15:35:50|560.67|558.27|560.48|558.08|560.67|558.27|560.48|558.08|0
1631720160000|2021-09-15 15:36:00|560.1|557.7|559.92|557.52|560.1|557.7|559.73|557.33|0
1631720170000|2021-09-15 15:36:10|559.54|557.14|559.54|557.14|559.54|557.14|559.35|556.95|0
1631720180000|2021-09-15 15:36:20|559.35|556.95|559.16|556.76|559.35|556.95|559.16|556.76|0
1631720190000|2021-09-15 15:36:30|559.35|556.95|559.16|556.76|559.35|556.95|558.97|556.57|0
1631720200000|2021-09-15 15:36:40|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1631720210000|2021-09-15 15:36:50|558.97|556.57|559.16|556.76|559.35|556.95|558.97|556.57|0
1631720220000|2021-09-15 15:37:00|559.35|556.95|559.54|557.14|559.54|557.14|559.35|556.95|0
1631720230000|2021-09-15 15:37:10|559.35|556.95|559.73|557.33|559.73|557.33|559.35|556.95|0
1631720240000|2021-09-15 15:37:20|559.92|557.52|559.92|557.52|559.92|557.52|559.92|557.52|0
1631720250000|2021-09-15 15:37:30|560.1|557.7|560.67|558.27|560.67|558.27|560.1|557.7|0
1631720260000|2021-09-15 15:37:40|560.48|558.08|560.86|558.46|560.86|558.46|560.48|558.08|0
1631720270000|2021-09-15 15:37:50|561.05|558.65|560.86|558.46|561.05|558.65|560.86|558.46|0
1631720280000|2021-09-15 15:38:00|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1631720290000|2021-09-15 15:38:10|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1631720300000|2021-09-15 15:38:20|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1631720320000|2021-09-15 15:38:40|560.86|558.46|561.05|558.65|561.05|558.65|560.86|558.46|0
1631720330000|2021-09-15 15:38:50|561.24|558.84|561.42|559.02|561.42|559.02|561.05|558.65|0
1631720340000|2021-09-15 15:39:00|561.24|558.84|561.24|558.84|561.24|558.84|561.05|558.65|0
1631720350000|2021-09-15 15:39:10|561.05|558.65|561.24|558.84|561.24|558.84|561.05|558.65|0
1631720360000|2021-09-15 15:39:20|561.42|559.02|561.14|558.74|561.42|559.02|561.14|558.74|0
1631720370000|2021-09-15 15:39:30|561.24|558.84|561.05|558.65|561.24|558.84|561.05|558.65|0
1631720380000|2021-09-15 15:39:40|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1631720390000|2021-09-15 15:39:50|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1631720400000|2021-09-15 15:40:00|561.42|559.02|561.23|558.83|561.42|559.02|561.23|558.83|0
1631720410000|2021-09-15 15:40:10|561.05|558.65|560.86|558.46|561.23|558.83|560.86|558.46|0
1631720420000|2021-09-15 15:40:20|561.05|558.65|560.86|558.46|561.05|558.65|560.86|558.46|0
1631720440000|2021-09-15 15:40:40|560.67|558.27|560.29|557.89|560.67|558.27|560.29|557.89|0
1631720450000|2021-09-15 15:40:50|560.48|558.08|560.48|558.08|560.67|558.27|560.48|558.08|0
1631720460000|2021-09-15 15:41:00|560.29|557.89|560.48|558.08|560.48|558.08|560.29|557.89|0
1631720470000|2021-09-15 15:41:10|560.29|557.89|560.29|557.89|560.29|557.89|560.29|557.89|0
1631720480000|2021-09-15 15:41:20|560.1|557.7|559.91|557.51|560.1|557.7|559.91|557.51|0
1631720490000|2021-09-15 15:41:30|560.29|557.89|560.29|557.89|560.29|557.89|560.29|557.89|0
1631720510000|2021-09-15 15:41:50|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1631720520000|2021-09-15 15:42:00|560.29|557.89|560.48|558.08|560.48|558.08|560.29|557.89|0
1631720530000|2021-09-15 15:42:10|560.29|557.89|560.67|558.27|560.67|558.27|560.29|557.89|0
1631720540000|2021-09-15 15:42:20|560.48|558.08|560.48|558.08|560.48|558.08|560.29|557.89|0
1631720550000|2021-09-15 15:42:30|560.29|557.89|560.67|558.27|560.67|558.27|560.29|557.89|0
1631720570000|2021-09-15 15:42:50|560.48|558.08|560.67|558.27|560.67|558.27|560.48|558.08|0
1631720580000|2021-09-15 15:43:00|561.04|558.64|561.04|558.64|561.23|558.83|561.04|558.64|0
1631720600000|2021-09-15 15:43:20|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1631720610000|2021-09-15 15:43:30|560.67|558.27|560.67|558.27|560.86|558.46|560.67|558.27|0
1631720620000|2021-09-15 15:43:40|560.76|558.36|560.67|558.27|560.76|558.36|560.48|558.08|0
1631720630000|2021-09-15 15:43:50|560.48|558.08|560.67|558.27|560.67|558.27|560.48|558.08|0
1631720640000|2021-09-15 15:44:00|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1631720650000|2021-09-15 15:44:10|560.86|558.46|561.04|558.64|561.04|558.64|560.86|558.46|0
1631720660000|2021-09-15 15:44:20|560.86|558.46|561.04|558.64|561.04|558.64|560.86|558.46|0
1631720670000|2021-09-15 15:44:30|560.86|558.46|561.04|558.64|561.04|558.64|560.86|558.46|0
1631720680000|2021-09-15 15:44:40|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1631720690000|2021-09-15 15:44:50|560.86|558.46|560.67|558.27|560.86|558.46|560.67|558.27|0
1631720700000|2021-09-15 15:45:00|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1631720710000|2021-09-15 15:45:10|560.29|557.89|560.29|557.89|560.48|558.08|560.29|557.89|0
1631720720000|2021-09-15 15:45:20|560.48|558.08|560.1|557.7|560.48|558.08|560.1|557.7|0
1631720730000|2021-09-15 15:45:30|559.91|557.51|559.72|557.32|559.91|557.51|559.62|557.22|0
1631720750000|2021-09-15 15:45:50|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1631720760000|2021-09-15 15:46:00|559.16|556.76|559.53|557.13|559.53|557.13|559.16|556.76|0
1631720770000|2021-09-15 15:46:10|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1631720780000|2021-09-15 15:46:20|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1631720790000|2021-09-15 15:46:30|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1631720800000|2021-09-15 15:46:40|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1631720810000|2021-09-15 15:46:50|558.97|556.57|559.16|556.76|559.16|556.76|558.97|556.57|0
1631720820000|2021-09-15 15:47:00|558.97|556.57|558.78|556.38|558.97|556.57|558.78|556.38|0
1631720840000|2021-09-15 15:47:20|558.59|556.19|558.59|556.19|558.78|556.38|558.59|556.19|0
1631720850000|2021-09-15 15:47:30|558.4|556|558.21|555.81|558.4|556|558.21|555.81|0
1631720860000|2021-09-15 15:47:40|558.4|556|558.59|556.19|558.59|556.19|558.4|556|0
1631720870000|2021-09-15 15:47:50|558.4|556|558.4|556|558.59|556.19|558.4|556|0
1631720880000|2021-09-15 15:48:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1631720890000|2021-09-15 15:48:10|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1631720910000|2021-09-15 15:48:30|558.21|555.81|557.84|555.44|558.21|555.81|557.84|555.44|0
1631720920000|2021-09-15 15:48:40|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1631720930000|2021-09-15 15:48:50|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1631720940000|2021-09-15 15:49:00|558.03|555.63|558.21|555.81|558.21|555.81|558.03|555.63|0
1631720950000|2021-09-15 15:49:10|558.4|556|558.21|555.81|558.4|556|558.21|555.81|0
1631720960000|2021-09-15 15:49:20|558.02|555.62|558.21|555.81|558.21|555.81|558.02|555.62|0
1631720970000|2021-09-15 15:49:30|558.4|556|558.4|556|558.59|556.19|558.4|556|0
1631720980000|2021-09-15 15:49:40|558.59|556.19|558.78|556.38|558.78|556.38|558.59|556.19|0
1631721000000|2021-09-15 15:50:00|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1631721010000|2021-09-15 15:50:10|558.4|556|558.78|556.38|558.78|556.38|558.4|556|0
1631721020000|2021-09-15 15:50:20|558.97|556.57|558.97|556.57|558.97|556.57|558.78|556.38|0
1631721030000|2021-09-15 15:50:30|558.78|556.38|558.97|556.57|558.97|556.57|558.78|556.38|0
1631721040000|2021-09-15 15:50:40|559.15|556.75|559.53|557.13|559.53|557.13|559.15|556.75|0
1631721050000|2021-09-15 15:50:50|559.15|556.75|559.15|556.75|559.34|556.94|559.15|556.75|0
1631721060000|2021-09-15 15:51:00|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1631721070000|2021-09-15 15:51:10|559.15|556.75|558.78|556.38|559.15|556.75|558.78|556.38|0
1631721080000|2021-09-15 15:51:20|558.59|556.19|558.68|556.28|558.68|556.28|558.59|556.19|0
1631721090000|2021-09-15 15:51:30|558.59|556.19|558.4|556|558.59|556.19|558.4|556|0
1631721110000|2021-09-15 15:51:50|558.59|556.19|558.97|556.57|558.97|556.57|558.59|556.19|0
1631721120000|2021-09-15 15:52:00|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1631721140000|2021-09-15 15:52:20|558.59|556.19|558.49|556.09|558.59|556.19|558.4|556|0
1631721150000|2021-09-15 15:52:30|558.59|556.19|558.59|556.19|558.78|556.38|558.59|556.19|0
1631721170000|2021-09-15 15:52:50|558.78|556.38|558.59|556.19|558.78|556.38|558.59|556.19|0
1631721180000|2021-09-15 15:53:00|558.49|556.09|558.59|556.19|558.59|556.19|558.49|556.09|0
1631721200000|2021-09-15 15:53:20|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1631721210000|2021-09-15 15:53:30|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1631721220000|2021-09-15 15:53:40|559.15|556.75|558.97|556.57|559.15|556.75|558.78|556.38|0
1631721230000|2021-09-15 15:53:50|558.78|556.38|558.96|556.56|559.15|556.75|558.78|556.38|0
1631721240000|2021-09-15 15:54:00|559.15|556.75|558.96|556.56|559.15|556.75|558.96|556.56|0
1631721250000|2021-09-15 15:54:10|558.78|556.38|558.78|556.38|558.78|556.38|558.78|556.38|0
1631721270000|2021-09-15 15:54:30|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1631721280000|2021-09-15 15:54:40|558.78|556.38|559.15|556.75|559.15|556.75|558.78|556.38|0
1631721290000|2021-09-15 15:54:50|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1631721300000|2021-09-15 15:55:00|559.15|556.75|558.96|556.56|559.15|556.75|558.96|556.56|0
1631721310000|2021-09-15 15:55:10|559.15|556.75|559.34|556.94|559.34|556.94|559.15|556.75|0
1631721320000|2021-09-15 15:55:20|559.53|557.13|559.72|557.32|559.72|557.32|559.53|557.13|0
1631721330000|2021-09-15 15:55:30|559.91|557.51|559.72|557.32|559.91|557.51|559.72|557.32|0
1631721350000|2021-09-15 15:55:50|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1631721360000|2021-09-15 15:56:00|559.72|557.32|559.91|557.51|559.91|557.51|559.72|557.32|0
1631721380000|2021-09-15 15:56:20|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1631721390000|2021-09-15 15:56:30|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1631721400000|2021-09-15 15:56:40|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1631721410000|2021-09-15 15:56:50|560.28|557.88|560.66|558.26|560.66|558.26|560.28|557.88|0
1631721420000|2021-09-15 15:57:00|560.75|558.35|560.66|558.26|560.75|558.35|560.66|558.26|0
1631721430000|2021-09-15 15:57:10|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1631721440000|2021-09-15 15:57:20|560.66|558.26|560.47|558.07|560.66|558.26|560.47|558.07|0
1631721450000|2021-09-15 15:57:30|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1631721460000|2021-09-15 15:57:40|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1631721470000|2021-09-15 15:57:50|560.66|558.26|560.66|558.26|561.04|558.64|560.66|558.26|0
1631721480000|2021-09-15 15:58:00|560.75|558.35|560.66|558.26|560.75|558.35|560.66|558.26|0
1631721490000|2021-09-15 15:58:10|560.47|558.07|560.66|558.26|560.66|558.26|560.47|558.07|0
1631721500000|2021-09-15 15:58:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1631721510000|2021-09-15 15:58:30|561.04|558.64|560.66|558.26|561.04|558.64|560.66|558.26|0
1631721520000|2021-09-15 15:58:40|560.85|558.45|560.47|558.07|560.85|558.45|560.47|558.07|0
1631721530000|2021-09-15 15:58:50|560.66|558.26|561.42|559.02|561.42|559.02|560.66|558.26|0
1631721540000|2021-09-15 15:59:00|561.23|558.83|561.23|558.83|561.23|558.83|561.04|558.64|0
1631721550000|2021-09-15 15:59:10|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1631721560000|2021-09-15 15:59:20|561.23|558.83|561.41|559.01|561.41|559.01|561.23|558.83|0
1631721570000|2021-09-15 15:59:30|561.6|559.2|561.41|559.01|561.6|559.2|561.41|559.01|0
1631721580000|2021-09-15 15:59:40|561.6|559.2|561.98|559.58|561.98|559.58|561.6|559.2|0
1631721590000|2021-09-15 15:59:50|562.17|559.77|562.17|559.77|562.17|559.77|561.98|559.58|0
1631721600000|2021-09-15 16:00:00|561.98|559.58|561.6|559.2|561.98|559.58|561.6|559.2|0
1631721610000|2021-09-15 16:00:10|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1631721620000|2021-09-15 16:00:20|561.41|559.01|561.6|559.2|561.6|559.2|561.41|559.01|0
1631721630000|2021-09-15 16:00:30|561.41|559.01|561.23|558.83|561.41|559.01|561.23|558.83|0
1631721640000|2021-09-15 16:00:40|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1631721650000|2021-09-15 16:00:50|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1631721660000|2021-09-15 16:01:00|560.28|557.88|560.47|558.07|560.47|558.07|560.28|557.88|0
1631721670000|2021-09-15 16:01:10|560.66|558.26|560.66|558.26|560.66|558.26|560.47|558.07|0
1631721690000|2021-09-15 16:01:30|560.47|558.07|560.28|557.88|560.47|558.07|560.28|557.88|0
1631721700000|2021-09-15 16:01:40|560.09|557.69|559.72|557.32|560.09|557.69|559.72|557.32|0
1631721710000|2021-09-15 16:01:50|559.53|557.13|559.72|557.32|559.72|557.32|559.53|557.13|0
1631721720000|2021-09-15 16:02:00|559.9|557.5|559.9|557.5|559.9|557.5|559.72|557.32|0
1631721730000|2021-09-15 16:02:10|560.09|557.69|560.28|557.88|560.28|557.88|560.09|557.69|0
1631721740000|2021-09-15 16:02:20|560.09|557.69|560.47|558.07|560.47|558.07|560.09|557.69|0
1631721750000|2021-09-15 16:02:30|560.66|558.26|560.85|558.45|560.85|558.45|560.66|558.26|0
1631721760000|2021-09-15 16:02:40|561.04|558.64|561.04|558.64|561.04|558.64|561.04|558.64|0
1631721770000|2021-09-15 16:02:50|560.85|558.45|560.85|558.45|561.04|558.64|560.85|558.45|0
1631721780000|2021-09-15 16:03:00|560.66|558.26|560.66|558.26|560.66|558.26|560.47|558.07|0
1631721790000|2021-09-15 16:03:10|560.56|558.16|560.09|557.69|560.56|558.16|560.09|557.69|0
1631721800000|2021-09-15 16:03:20|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1631721820000|2021-09-15 16:03:40|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1631721840000|2021-09-15 16:04:00|560.28|557.88|560.28|557.88|560.47|558.07|560.28|557.88|0
1631721850000|2021-09-15 16:04:10|560.47|558.07|560.47|558.07|560.47|558.07|560.28|557.88|0
1631721860000|2021-09-15 16:04:20|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1631721870000|2021-09-15 16:04:30|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1631721880000|2021-09-15 16:04:40|560.66|558.26|560.66|558.26|560.66|558.26|560.66|558.26|0
1631721890000|2021-09-15 16:04:50|560.85|558.45|560.66|558.26|560.85|558.45|560.66|558.26|0
1631721900000|2021-09-15 16:05:00|560.47|558.07|560.66|558.26|560.66|558.26|560.47|558.07|0
1631721910000|2021-09-15 16:05:10|560.47|558.07|560.28|557.88|560.47|558.07|560.28|557.88|0
1631721920000|2021-09-15 16:05:20|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1631721930000|2021-09-15 16:05:30|559.9|557.5|559.71|557.31|559.9|557.5|559.71|557.31|0
1631721940000|2021-09-15 16:05:40|559.53|557.13|559.71|557.31|559.71|557.31|559.53|557.13|0
1631721950000|2021-09-15 16:05:50|559.53|557.13|559.71|557.31|559.71|557.31|559.53|557.13|0
1631721960000|2021-09-15 16:06:00|559.9|557.5|560.09|557.69|560.09|557.69|559.9|557.5|0
1631721970000|2021-09-15 16:06:10|559.9|557.5|559.9|557.5|559.9|557.5|559.71|557.31|0
1631721980000|2021-09-15 16:06:20|559.71|557.31|559.9|557.5|559.9|557.5|559.71|557.31|0
1631721990000|2021-09-15 16:06:30|560.09|557.69|560.09|557.69|560.09|557.69|559.99|557.59|0
1631722000000|2021-09-15 16:06:40|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1631722010000|2021-09-15 16:06:50|560.09|557.69|560.09|557.69|560.09|557.69|560.09|557.69|0
1631722020000|2021-09-15 16:07:00|559.9|557.5|560.47|558.07|560.47|558.07|559.9|557.5|0
1631722030000|2021-09-15 16:07:10|560.66|558.26|560.85|558.45|560.85|558.45|560.66|558.26|0
1631722040000|2021-09-15 16:07:20|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1631722050000|2021-09-15 16:07:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1631722060000|2021-09-15 16:07:40|561.41|559.01|561.41|559.01|561.6|559.2|561.41|559.01|0
1631722070000|2021-09-15 16:07:50|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631722080000|2021-09-15 16:08:00|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631722090000|2021-09-15 16:08:10|561.6|559.2|561.41|559.01|561.6|559.2|561.41|559.01|0
1631722100000|2021-09-15 16:08:20|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1631722110000|2021-09-15 16:08:30|561.6|559.2|561.41|559.01|561.6|559.2|561.41|559.01|0
1631722120000|2021-09-15 16:08:40|561.6|559.2|561.6|559.2|561.6|559.2|561.41|559.01|0
1631722130000|2021-09-15 16:08:50|561.79|559.39|561.98|559.58|561.98|559.58|561.79|559.39|0
1631722140000|2021-09-15 16:09:00|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1631722150000|2021-09-15 16:09:10|561.5|559.1|561.41|559.01|561.5|559.1|561.41|559.01|0
1631722170000|2021-09-15 16:09:30|561.31|558.91|561.41|559.01|561.41|559.01|561.31|558.91|0
1631722180000|2021-09-15 16:09:40|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1631722190000|2021-09-15 16:09:50|561.03|558.63|561.22|558.82|561.22|558.82|561.03|558.63|0
1631722200000|2021-09-15 16:10:00|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1631722210000|2021-09-15 16:10:10|561.41|559.01|561.6|559.2|561.6|559.2|561.41|559.01|0
1631722220000|2021-09-15 16:10:20|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1631722240000|2021-09-15 16:10:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631722250000|2021-09-15 16:10:50|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631722260000|2021-09-15 16:11:00|561.6|559.2|561.6|559.2|561.79|559.39|561.6|559.2|0
1631722270000|2021-09-15 16:11:10|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631722280000|2021-09-15 16:11:20|561.98|559.58|562.17|559.77|562.17|559.77|561.98|559.58|0
1631722290000|2021-09-15 16:11:30|562.16|559.76|562.35|559.95|562.35|559.95|562.16|559.76|0
1631722300000|2021-09-15 16:11:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1631722310000|2021-09-15 16:11:50|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1631722320000|2021-09-15 16:12:00|562.35|559.95|562.16|559.76|562.35|559.95|562.16|559.76|0
1631722330000|2021-09-15 16:12:10|561.98|559.58|561.79|559.39|561.98|559.58|561.79|559.39|0
1631722340000|2021-09-15 16:12:20|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631722350000|2021-09-15 16:12:30|561.41|559.01|561.22|558.82|561.6|559.2|561.22|558.82|0
1631722360000|2021-09-15 16:12:40|561.41|559.01|561.79|559.39|561.79|559.39|561.41|559.01|0
1631722370000|2021-09-15 16:12:50|561.6|559.2|561.41|559.01|561.6|559.2|561.41|559.01|0
1631722380000|2021-09-15 16:13:00|561.22|558.82|561.03|558.63|561.22|558.82|561.03|558.63|0
1631722390000|2021-09-15 16:13:10|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1631722400000|2021-09-15 16:13:20|561.03|558.63|561.41|559.01|561.41|559.01|561.03|558.63|0
1631722410000|2021-09-15 16:13:30|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1631722420000|2021-09-15 16:13:40|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1631722430000|2021-09-15 16:13:50|561.03|558.63|561.22|558.82|561.22|558.82|561.03|558.63|0
1631722440000|2021-09-15 16:14:00|561.03|558.63|561.22|558.82|561.22|558.82|561.03|558.63|0
1631722450000|2021-09-15 16:14:10|561.03|558.63|561.22|558.82|561.22|558.82|561.03|558.63|0
1631722460000|2021-09-15 16:14:20|561.41|559.01|561.6|559.2|561.6|559.2|561.22|558.82|0
1631722470000|2021-09-15 16:14:30|561.41|559.01|561.03|558.63|561.41|559.01|561.03|558.63|0
1631722480000|2021-09-15 16:14:40|560.84|558.44|561.03|558.63|561.03|558.63|560.84|558.44|0
1631722490000|2021-09-15 16:14:50|560.93|558.53|561.03|558.63|561.03|558.63|560.93|558.53|0
1631722500000|2021-09-15 16:15:00|561.22|558.82|561.41|559.01|561.6|559.2|561.22|558.82|0
1631722510000|2021-09-15 16:15:10|561.6|559.2|561.41|559.01|561.6|559.2|561.41|559.01|0
1631722520000|2021-09-15 16:15:20|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1631722530000|2021-09-15 16:15:30|561.22|558.82|561.6|559.2|561.6|559.2|561.22|558.82|0
1631722540000|2021-09-15 16:15:40|561.41|559.01|561.6|559.2|561.79|559.39|561.41|559.01|0
1631722550000|2021-09-15 16:15:50|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1631722560000|2021-09-15 16:16:00|561.6|559.2|561.6|559.2|561.79|559.39|561.6|559.2|0
1631722570000|2021-09-15 16:16:10|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631722580000|2021-09-15 16:16:20|561.78|559.38|561.78|559.38|561.78|559.38|561.6|559.2|0
1631722590000|2021-09-15 16:16:30|561.97|559.57|561.78|559.38|561.97|559.57|561.78|559.38|0
1631722600000|2021-09-15 16:16:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631722610000|2021-09-15 16:16:50|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1631722620000|2021-09-15 16:17:00|561.97|559.57|561.78|559.38|561.97|559.57|561.78|559.38|0
1631722630000|2021-09-15 16:17:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1631722640000|2021-09-15 16:17:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1631722650000|2021-09-15 16:17:30|562.35|559.95|562.35|559.95|562.35|559.95|562.16|559.76|0
1631722660000|2021-09-15 16:17:40|562.16|559.76|562.16|559.76|562.35|559.95|562.16|559.76|0
1631722670000|2021-09-15 16:17:50|562.35|559.95|562.35|559.95|562.54|560.14|562.35|559.95|0
1631722680000|2021-09-15 16:18:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1631722710000|2021-09-15 16:18:30|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1631722720000|2021-09-15 16:18:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1631722730000|2021-09-15 16:18:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1631722740000|2021-09-15 16:19:00|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1631722750000|2021-09-15 16:19:10|563.11|560.71|562.92|560.52|563.11|560.71|562.92|560.52|0
1631722760000|2021-09-15 16:19:20|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1631722770000|2021-09-15 16:19:30|563.11|560.71|563.11|560.71|563.11|560.71|563.11|560.71|0
1631722790000|2021-09-15 16:19:50|562.92|560.52|562.73|560.33|562.92|560.52|562.73|560.33|0
1631722800000|2021-09-15 16:20:00|562.54|560.14|562.73|560.33|562.73|560.33|562.54|560.14|0
1631722810000|2021-09-15 16:20:10|562.54|560.14|562.35|559.95|562.73|560.33|562.35|559.95|0
1631722820000|2021-09-15 16:20:20|562.54|560.14|562.54|560.14|562.54|560.14|562.35|559.95|0
1631722830000|2021-09-15 16:20:30|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1631722840000|2021-09-15 16:20:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1631722850000|2021-09-15 16:20:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1631722860000|2021-09-15 16:21:00|563.11|560.71|562.92|560.52|563.11|560.71|562.92|560.52|0
1631722870000|2021-09-15 16:21:10|562.73|560.33|562.92|560.52|562.92|560.52|562.73|560.33|0
1631722890000|2021-09-15 16:21:30|563.11|560.71|562.92|560.52|563.11|560.71|562.92|560.52|0
1631722900000|2021-09-15 16:21:40|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1631722910000|2021-09-15 16:21:50|562.54|560.14|562.54|560.14|562.54|560.14|562.35|559.95|0
1631722920000|2021-09-15 16:22:00|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1631722930000|2021-09-15 16:22:10|562.92|560.52|563.11|560.71|563.11|560.71|562.92|560.52|0
1631722940000|2021-09-15 16:22:20|563.48|561.08|563.48|561.08|563.48|561.08|563.29|560.89|0
1631722950000|2021-09-15 16:22:30|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1631722960000|2021-09-15 16:22:40|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1631722970000|2021-09-15 16:22:50|563.29|560.89|563.48|561.08|563.48|561.08|563.29|560.89|0
1631722990000|2021-09-15 16:23:10|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1631723000000|2021-09-15 16:23:20|563.48|561.08|563.48|561.08|563.48|561.08|563.48|561.08|0
1631723010000|2021-09-15 16:23:30|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1631723020000|2021-09-15 16:23:40|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1631723040000|2021-09-15 16:24:00|563.67|561.27|563.86|561.46|563.86|561.46|563.67|561.27|0
1631723050000|2021-09-15 16:24:10|564.24|561.84|563.86|561.46|564.24|561.84|563.86|561.46|0
1631723060000|2021-09-15 16:24:20|564.05|561.65|564.43|562.03|564.43|562.03|564.05|561.65|0
1631723070000|2021-09-15 16:24:30|564.33|561.93|564.43|562.03|564.43|562.03|564.24|561.84|0
1631723080000|2021-09-15 16:24:40|564.62|562.22|564.81|562.41|564.81|562.41|564.62|562.22|0
1631723090000|2021-09-15 16:24:50|565|562.6|565|562.6|565.19|562.79|565|562.6|0
1631723100000|2021-09-15 16:25:00|565.18|562.78|565.18|562.78|565.18|562.78|565|562.6|0
1631723110000|2021-09-15 16:25:10|565.37|562.97|565.94|563.54|565.94|563.54|565.37|562.97|0
1631723120000|2021-09-15 16:25:20|565.75|563.35|566.13|563.73|566.13|563.73|565.75|563.35|0
1631723130000|2021-09-15 16:25:30|566.32|563.92|566.13|563.73|566.32|563.92|565.94|563.54|0
1631723140000|2021-09-15 16:25:40|566.32|563.92|565.94|563.54|566.32|563.92|565.94|563.54|0
1631723150000|2021-09-15 16:25:50|566.13|563.73|566.32|563.92|566.32|563.92|565.94|563.54|0
1631723160000|2021-09-15 16:26:00|566.51|564.11|566.32|563.92|566.51|564.11|566.32|563.92|0
1631723170000|2021-09-15 16:26:10|566.51|564.11|566.51|564.11|566.51|564.11|566.51|564.11|0
1631723180000|2021-09-15 16:26:20|566.89|564.49|566.89|564.49|566.89|564.49|566.89|564.49|0
1631723190000|2021-09-15 16:26:30|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1631723200000|2021-09-15 16:26:40|566.89|564.49|567.08|564.68|567.08|564.68|566.89|564.49|0
1631723210000|2021-09-15 16:26:50|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1631723220000|2021-09-15 16:27:00|567.46|565.06|567.65|565.25|567.65|565.25|567.46|565.06|0
1631723230000|2021-09-15 16:27:10|567.46|565.06|567.46|565.06|567.65|565.25|567.46|565.06|0
1631723240000|2021-09-15 16:27:20|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1631723250000|2021-09-15 16:27:30|567.46|565.06|567.46|565.06|567.46|565.06|567.46|565.06|0
1631723260000|2021-09-15 16:27:40|567.65|565.25|567.65|565.25|567.84|565.44|567.65|565.25|0
1631723290000|2021-09-15 16:28:10|567.84|565.44|567.46|565.06|567.84|565.44|567.46|565.06|0
1631723300000|2021-09-15 16:28:20|567.27|564.87|567.08|564.68|567.27|564.87|567.08|564.68|0
1631723310000|2021-09-15 16:28:30|566.89|564.49|566.89|564.49|566.89|564.49|566.89|564.49|0
1631723320000|2021-09-15 16:28:40|566.7|564.3|566.89|564.49|566.89|564.49|566.7|564.3|0
1631723330000|2021-09-15 16:28:50|566.7|564.3|566.89|564.49|566.89|564.49|566.7|564.3|0
1631723340000|2021-09-15 16:29:00|567.08|564.68|566.89|564.49|567.08|564.68|566.89|564.49|0
1631723350000|2021-09-15 16:29:10|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1631723370000|2021-09-15 16:29:30|566.51|564.11|566.51|564.11|566.51|564.11|566.51|564.11|0
1631723380000|2021-09-15 16:29:40|566.32|563.92|566.32|563.92|566.32|563.92|566.13|563.73|0
1631723390000|2021-09-15 16:29:50|566.13|563.73|566.13|563.73|566.32|563.92|566.13|563.73|0
1631723400000|2021-09-15 16:30:00|566.32|563.92|566.89|564.49|566.89|564.49|566.32|563.92|0
1631723410000|2021-09-15 16:30:10|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1631723420000|2021-09-15 16:30:20|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1631723430000|2021-09-15 16:30:30|567.08|564.68|567.27|564.87|567.27|564.87|567.08|564.68|0
1631723440000|2021-09-15 16:30:40|567.08|564.68|566.89|564.49|567.08|564.68|566.89|564.49|0
1631723450000|2021-09-15 16:30:50|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1631723460000|2021-09-15 16:31:00|566.89|564.49|567.17|564.77|567.27|564.87|566.89|564.49|0
1631723470000|2021-09-15 16:31:10|567.27|564.87|567.08|564.68|567.27|564.87|567.08|564.68|0
1631723480000|2021-09-15 16:31:20|567.27|564.87|567.08|564.68|567.27|564.87|567.08|564.68|0
1631723490000|2021-09-15 16:31:30|566.89|564.49|566.7|564.3|566.89|564.49|566.7|564.3|0
1631723500000|2021-09-15 16:31:40|566.89|564.49|566.89|564.49|566.89|564.49|566.89|564.49|0
1631723510000|2021-09-15 16:31:50|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1631723540000|2021-09-15 16:32:20|566.89|564.49|566.89|564.49|566.89|564.49|566.7|564.3|0
1631723550000|2021-09-15 16:32:30|567.08|564.68|567.08|564.68|567.08|564.68|567.08|564.68|0
1631723560000|2021-09-15 16:32:40|567.27|564.87|567.27|564.87|567.27|564.87|567.27|564.87|0
1631723570000|2021-09-15 16:32:50|567.46|565.06|567.46|565.06|567.46|565.06|567.27|564.87|0
1631723580000|2021-09-15 16:33:00|567.64|565.24|567.46|565.06|567.64|565.24|567.46|565.06|0
1631723590000|2021-09-15 16:33:10|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1631723600000|2021-09-15 16:33:20|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1631723610000|2021-09-15 16:33:30|567.64|565.24|567.83|565.43|567.83|565.43|567.64|565.24|0
1631723620000|2021-09-15 16:33:40|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1631723630000|2021-09-15 16:33:50|567.83|565.43|567.83|565.43|567.83|565.43|567.83|565.43|0
1631723640000|2021-09-15 16:34:00|568.02|565.62|568.02|565.62|568.02|565.62|568.02|565.62|0
1631723660000|2021-09-15 16:34:20|568.21|565.81|568.02|565.62|568.21|565.81|568.02|565.62|0
1631723670000|2021-09-15 16:34:30|568.21|565.81|568.21|565.81|568.21|565.81|568.21|565.81|0
1631723680000|2021-09-15 16:34:40|568.4|566|568.21|565.81|568.4|566|568.21|565.81|0
1631723700000|2021-09-15 16:35:00|568.4|566|568.4|566|568.4|566|568.21|565.81|0
1631723710000|2021-09-15 16:35:10|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1631723720000|2021-09-15 16:35:20|568.68|566.28|568.59|566.19|568.78|566.38|568.59|566.19|0
1631723730000|2021-09-15 16:35:30|568.4|566|568.59|566.19|568.59|566.19|568.4|566|0
1631723740000|2021-09-15 16:35:40|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1631723750000|2021-09-15 16:35:50|568.59|566.19|568.78|566.38|568.78|566.38|568.59|566.19|0
1631723760000|2021-09-15 16:36:00|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1631723790000|2021-09-15 16:36:30|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1631723800000|2021-09-15 16:36:40|569.25|566.85|569.16|566.76|569.25|566.85|569.16|566.76|0
1631723810000|2021-09-15 16:36:50|568.97|566.57|569.35|566.95|569.35|566.95|568.97|566.57|0
1631723840000|2021-09-15 16:37:20|569.16|566.76|568.97|566.57|569.16|566.76|568.97|566.57|0
1631723850000|2021-09-15 16:37:30|569.06|566.66|568.78|566.38|569.16|566.76|568.78|566.38|0
1631723860000|2021-09-15 16:37:40|568.59|566.19|568.4|566|568.59|566.19|568.4|566|0
1631723870000|2021-09-15 16:37:50|568.21|565.81|568.21|565.81|568.21|565.81|568.21|565.81|0
1631723880000|2021-09-15 16:38:00|568.4|566|568.4|566|568.4|566|568.4|566|0
1631723890000|2021-09-15 16:38:10|568.21|565.81|568.4|566|568.4|566|568.21|565.81|0
1631723910000|2021-09-15 16:38:30|568.59|566.19|568.78|566.38|568.78|566.38|568.59|566.19|0
1631723920000|2021-09-15 16:38:40|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1631723930000|2021-09-15 16:38:50|569.16|566.76|568.97|566.57|569.16|566.76|568.97|566.57|0
1631723940000|2021-09-15 16:39:00|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1631723950000|2021-09-15 16:39:10|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631723970000|2021-09-15 16:39:30|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631723980000|2021-09-15 16:39:40|569.35|566.95|569.54|567.14|569.54|567.14|569.35|566.95|0
1631723990000|2021-09-15 16:39:50|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1631724000000|2021-09-15 16:40:00|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1631724010000|2021-09-15 16:40:10|569.73|567.33|569.92|567.52|569.92|567.52|569.73|567.33|0
1631724020000|2021-09-15 16:40:20|570.3|567.9|570.49|568.09|570.49|568.09|570.11|567.71|0
1631724030000|2021-09-15 16:40:30|570.68|568.28|571.25|568.85|571.25|568.85|570.68|568.28|0
1631724040000|2021-09-15 16:40:40|571.44|569.04|571.63|569.23|571.63|569.23|571.44|569.04|0
1631724050000|2021-09-15 16:40:50|571.82|569.42|572.2|569.8|572.2|569.8|571.82|569.42|0
1631724060000|2021-09-15 16:41:00|572.58|570.18|572.77|570.37|572.77|570.37|572.58|570.18|0
1631724070000|2021-09-15 16:41:10|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1631724080000|2021-09-15 16:41:20|572.58|570.18|572.39|569.99|572.77|570.37|572.39|569.99|0
1631724090000|2021-09-15 16:41:30|572.77|570.37|572.58|570.18|572.77|570.37|572.39|569.99|0
1631724100000|2021-09-15 16:41:40|572.96|570.56|572.96|570.56|573.15|570.75|572.96|570.56|0
1631724110000|2021-09-15 16:41:50|573.15|570.75|573.53|571.13|573.53|571.13|573.15|570.75|0
1631724130000|2021-09-15 16:42:10|573.72|571.32|573.53|571.13|573.72|571.32|573.53|571.13|0
1631724140000|2021-09-15 16:42:20|573.72|571.32|573.72|571.32|573.72|571.32|573.53|571.13|0
1631724150000|2021-09-15 16:42:30|573.53|571.13|573.72|571.32|573.72|571.32|573.53|571.13|0
1631724160000|2021-09-15 16:42:40|573.91|571.51|574.1|571.7|574.1|571.7|573.72|571.32|0
1631724170000|2021-09-15 16:42:50|574.29|571.89|574.29|571.89|574.29|571.89|574.1|571.7|0
1631724180000|2021-09-15 16:43:00|574.48|572.08|574.48|572.08|574.48|572.08|574.48|572.08|0
1631724190000|2021-09-15 16:43:10|574.29|571.89|574.68|572.28|574.68|572.28|573.91|571.51|0
1631724200000|2021-09-15 16:43:20|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631724210000|2021-09-15 16:43:30|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631724220000|2021-09-15 16:43:40|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631724230000|2021-09-15 16:43:50|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631724240000|2021-09-15 16:44:00|575.25|572.85|574.87|572.47|575.25|572.85|574.87|572.47|0
1631724250000|2021-09-15 16:44:10|574.67|572.27|574.48|572.08|574.67|572.27|574.48|572.08|0
1631724260000|2021-09-15 16:44:20|574.29|571.89|574.29|571.89|574.48|572.08|574.29|571.89|0
1631724270000|2021-09-15 16:44:30|574.48|572.08|574.48|572.08|574.48|572.08|574.29|571.89|0
1631724280000|2021-09-15 16:44:40|574.29|571.89|574.29|571.89|574.48|572.08|574.29|571.89|0
1631724290000|2021-09-15 16:44:50|574.48|572.08|574.48|572.08|574.67|572.27|574.1|571.7|0
1631724300000|2021-09-15 16:45:00|574.1|571.7|573.72|571.32|574.29|571.89|573.72|571.32|0
1631724310000|2021-09-15 16:45:10|573.34|570.94|573.72|571.32|573.72|571.32|573.34|570.94|0
1631724320000|2021-09-15 16:45:20|573.53|571.13|573.34|570.94|573.53|571.13|573.34|570.94|0
1631724330000|2021-09-15 16:45:30|573.15|570.75|572.96|570.56|573.15|570.75|572.96|570.56|0
1631724340000|2021-09-15 16:45:40|572.77|570.37|572.39|569.99|572.77|570.37|572.39|569.99|0
1631724350000|2021-09-15 16:45:50|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1631724360000|2021-09-15 16:46:00|572.58|570.18|572.58|570.18|572.77|570.37|572.58|570.18|0
1631724370000|2021-09-15 16:46:10|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1631724380000|2021-09-15 16:46:20|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1631724390000|2021-09-15 16:46:30|572.39|569.99|572.58|570.18|572.58|570.18|572.39|569.99|0
1631724400000|2021-09-15 16:46:40|572.77|570.37|573.15|570.75|573.15|570.75|572.77|570.37|0
1631724410000|2021-09-15 16:46:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631724420000|2021-09-15 16:47:00|572.77|570.37|572.86|570.46|572.86|570.46|572.77|570.37|0
1631724430000|2021-09-15 16:47:10|572.77|570.37|572.77|570.37|572.77|570.37|572.58|570.18|0
1631724440000|2021-09-15 16:47:20|572.58|570.18|572.58|570.18|572.58|570.18|572.39|569.99|0
1631724460000|2021-09-15 16:47:40|572.39|569.99|572.2|569.8|572.39|569.99|572.2|569.8|0
1631724470000|2021-09-15 16:47:50|572.01|569.61|572.2|569.8|572.2|569.8|572.01|569.61|0
1631724480000|2021-09-15 16:48:00|572.39|569.99|572.58|570.18|572.58|570.18|572.39|569.99|0
1631724490000|2021-09-15 16:48:10|572.39|569.99|572.2|569.8|572.39|569.99|572.2|569.8|0
1631724500000|2021-09-15 16:48:20|572.39|569.99|572.2|569.8|572.39|569.99|572.2|569.8|0
1631724510000|2021-09-15 16:48:30|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1631724520000|2021-09-15 16:48:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631724530000|2021-09-15 16:48:50|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631724540000|2021-09-15 16:49:00|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631724560000|2021-09-15 16:49:20|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631724570000|2021-09-15 16:49:30|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1631724580000|2021-09-15 16:49:40|572.77|570.37|572.58|570.18|572.77|570.37|572.58|570.18|0
1631724590000|2021-09-15 16:49:50|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631724600000|2021-09-15 16:50:00|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631724610000|2021-09-15 16:50:10|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1631724630000|2021-09-15 16:50:30|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1631724640000|2021-09-15 16:50:40|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631724650000|2021-09-15 16:50:50|572.86|570.46|572.77|570.37|572.86|570.46|572.77|570.37|0
1631724660000|2021-09-15 16:51:00|572.58|570.18|572.58|570.18|572.58|570.18|572.39|569.99|0
1631724670000|2021-09-15 16:51:10|572.39|569.99|572.39|569.99|572.58|570.18|572.39|569.99|0
1631724680000|2021-09-15 16:51:20|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1631724700000|2021-09-15 16:51:40|572.39|569.99|572.2|569.8|572.39|569.99|572.2|569.8|0
1631724720000|2021-09-15 16:52:00|572.39|569.99|572.58|570.18|572.58|570.18|572.39|569.99|0
1631724740000|2021-09-15 16:52:20|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631724750000|2021-09-15 16:52:30|572.58|570.18|572.77|570.37|572.77|570.37|572.58|570.18|0
1631724760000|2021-09-15 16:52:40|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1631724770000|2021-09-15 16:52:50|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631724780000|2021-09-15 16:53:00|572.67|570.27|572.39|569.99|572.67|570.27|572.39|569.99|0
1631724790000|2021-09-15 16:53:10|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1631724820000|2021-09-15 16:53:40|572.29|569.89|572.19|569.79|572.39|569.99|572.19|569.79|0
1631724830000|2021-09-15 16:53:50|572|569.6|572|569.6|572|569.6|572|569.6|0
1631724840000|2021-09-15 16:54:00|572.19|569.79|572.39|569.99|572.39|569.99|572.19|569.79|0
1631724850000|2021-09-15 16:54:10|572.38|569.98|572.58|570.18|572.58|570.18|572.38|569.98|0
1631724860000|2021-09-15 16:54:20|572.77|570.37|572.77|570.37|572.77|570.37|572.58|570.18|0
1631724870000|2021-09-15 16:54:30|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631724880000|2021-09-15 16:54:40|572.38|569.98|572.38|569.98|572.58|570.18|572.38|569.98|0
1631724890000|2021-09-15 16:54:50|572.57|570.17|572.57|570.17|572.57|570.17|572.38|569.98|0
1631724900000|2021-09-15 16:55:00|572.77|570.37|573.34|570.94|573.34|570.94|572.77|570.37|0
1631724910000|2021-09-15 16:55:10|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1631724920000|2021-09-15 16:55:20|573.91|571.51|574.1|571.7|574.1|571.7|573.91|571.51|0
1631724930000|2021-09-15 16:55:30|574.29|571.89|574.29|571.89|574.29|571.89|573.91|571.51|0
1631724940000|2021-09-15 16:55:40|574.1|571.7|574.1|571.7|574.29|571.89|574.1|571.7|0
1631724950000|2021-09-15 16:55:50|574.29|571.89|574.29|571.89|574.29|571.89|574.1|571.7|0
1631724960000|2021-09-15 16:56:00|574.48|572.08|574.29|571.89|574.48|572.08|574.29|571.89|0
1631724970000|2021-09-15 16:56:10|574.1|571.7|573.91|571.51|574.1|571.7|573.81|571.41|0
1631724980000|2021-09-15 16:56:20|574.1|571.7|574.1|571.7|574.29|571.89|574.1|571.7|0
1631724990000|2021-09-15 16:56:30|574.19|571.79|574.29|571.89|574.29|571.89|574.19|571.79|0
1631725000000|2021-09-15 16:56:40|574.48|572.08|574.67|572.27|574.67|572.27|574.29|571.89|0
1631725010000|2021-09-15 16:56:50|574.48|572.08|574.67|572.27|574.67|572.27|574.48|572.08|0
1631725020000|2021-09-15 16:57:00|574.48|572.08|574.1|571.7|574.48|572.08|574.1|571.7|0
1631725030000|2021-09-15 16:57:10|573.91|571.51|573.72|571.32|573.91|571.51|573.72|571.32|0
1631725040000|2021-09-15 16:57:20|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1631725050000|2021-09-15 16:57:30|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1631725060000|2021-09-15 16:57:40|573.91|571.51|574.1|571.7|574.1|571.7|573.91|571.51|0
1631725070000|2021-09-15 16:57:50|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725080000|2021-09-15 16:58:00|574.1|571.7|574.29|571.89|574.29|571.89|574.1|571.7|0
1631725090000|2021-09-15 16:58:10|574.48|572.08|574.1|571.7|574.48|572.08|574.1|571.7|0
1631725110000|2021-09-15 16:58:30|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1631725130000|2021-09-15 16:58:50|573.72|571.32|573.72|571.32|573.72|571.32|573.72|571.32|0
1631725140000|2021-09-15 16:59:00|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725150000|2021-09-15 16:59:10|574.1|571.7|574.48|572.08|574.48|572.08|574.1|571.7|0
1631725160000|2021-09-15 16:59:20|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725170000|2021-09-15 16:59:30|574.48|572.08|574.29|571.89|574.48|572.08|574.29|571.89|0
1631725180000|2021-09-15 16:59:40|573.91|571.51|573.91|571.51|573.91|571.51|573.91|571.51|0
1631725190000|2021-09-15 16:59:50|574.1|571.7|573.91|571.51|574.1|571.7|573.91|571.51|0
1631725200000|2021-09-15 17:00:00|574.1|571.7|574.29|571.89|574.29|571.89|574.1|571.7|0
1631725210000|2021-09-15 17:00:10|574.1|571.7|573.91|571.51|574.1|571.7|573.91|571.51|0
1631725220000|2021-09-15 17:00:20|574.1|571.7|574.1|571.7|574.1|571.7|573.91|571.51|0
1631725230000|2021-09-15 17:00:30|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725240000|2021-09-15 17:00:40|574.1|571.7|574.48|572.08|574.48|572.08|574.1|571.7|0
1631725250000|2021-09-15 17:00:50|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725260000|2021-09-15 17:01:00|574.19|571.79|574.29|571.89|574.29|571.89|574.19|571.79|0
1631725270000|2021-09-15 17:01:10|574.1|571.7|574.29|571.89|574.29|571.89|574.1|571.7|0
1631725280000|2021-09-15 17:01:20|574.48|572.08|574.29|571.89|574.48|572.08|574.29|571.89|0
1631725300000|2021-09-15 17:01:40|574.19|571.79|574.1|571.7|574.19|571.79|574.1|571.7|0
1631725310000|2021-09-15 17:01:50|573.9|571.5|574.1|571.7|574.1|571.7|573.9|571.5|0
1631725320000|2021-09-15 17:02:00|574.29|571.89|574.48|572.08|574.48|572.08|574.29|571.89|0
1631725330000|2021-09-15 17:02:10|574.29|571.89|574.29|571.89|574.29|571.89|574.29|571.89|0
1631725340000|2021-09-15 17:02:20|574.48|572.08|574.29|571.89|574.48|572.08|574.29|571.89|0
1631725350000|2021-09-15 17:02:30|574.48|572.08|574.29|571.89|574.48|572.08|574.29|571.89|0
1631725360000|2021-09-15 17:02:40|574.38|571.98|574.48|572.08|574.48|572.08|574.38|571.98|0
1631725370000|2021-09-15 17:02:50|574.67|572.27|574.86|572.46|574.86|572.46|574.67|572.27|0
1631725380000|2021-09-15 17:03:00|575.05|572.65|574.95|572.55|575.05|572.65|574.86|572.46|0
1631725390000|2021-09-15 17:03:10|574.86|572.46|574.86|572.46|574.86|572.46|574.86|572.46|0
1631725400000|2021-09-15 17:03:20|575.05|572.65|575.24|572.84|575.24|572.84|575.05|572.65|0
1631725410000|2021-09-15 17:03:30|575.05|572.65|575.05|572.65|575.05|572.65|575.05|572.65|0
1631725420000|2021-09-15 17:03:40|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631725430000|2021-09-15 17:03:50|575.43|573.03|575.62|573.22|575.62|573.22|575.43|573.03|0
1631725440000|2021-09-15 17:04:00|575.81|573.41|575.62|573.22|575.81|573.41|575.62|573.22|0
1631725450000|2021-09-15 17:04:10|575.71|573.31|575.81|573.41|575.81|573.41|575.62|573.22|0
1631725470000|2021-09-15 17:04:30|576|573.6|576|573.6|576|573.6|576|573.6|0
1631725480000|2021-09-15 17:04:40|575.9|573.5|576.19|573.79|576.19|573.79|575.9|573.5|0
1631725490000|2021-09-15 17:04:50|576|573.6|576.19|573.79|576.28|573.88|576|573.6|0
1631725500000|2021-09-15 17:05:00|576|573.6|576|573.6|576.19|573.79|576|573.6|0
1631725510000|2021-09-15 17:05:10|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631725520000|2021-09-15 17:05:20|576|573.6|576.38|573.98|576.38|573.98|576|573.6|0
1631725530000|2021-09-15 17:05:30|576.57|574.17|576.38|573.98|576.57|574.17|576.38|573.98|0
1631725540000|2021-09-15 17:05:40|576.19|573.79|576.19|573.79|576.38|573.98|576.19|573.79|0
1631725550000|2021-09-15 17:05:50|576|573.6|576|573.6|576|573.6|575.81|573.41|0
1631725560000|2021-09-15 17:06:00|576.38|573.98|576.57|574.17|576.57|574.17|576.38|573.98|0
1631725570000|2021-09-15 17:06:10|576.76|574.36|577.15|574.75|577.15|574.75|576.76|574.36|0
1631725580000|2021-09-15 17:06:20|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1631725590000|2021-09-15 17:06:30|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1631725600000|2021-09-15 17:06:40|576.76|574.36|576.57|574.17|576.76|574.36|576.57|574.17|0
1631725610000|2021-09-15 17:06:50|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1631725620000|2021-09-15 17:07:00|576|573.6|575.81|573.41|576|573.6|575.81|573.41|0
1631725640000|2021-09-15 17:07:20|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631725650000|2021-09-15 17:07:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631725660000|2021-09-15 17:07:40|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1631725670000|2021-09-15 17:07:50|575.24|572.84|575.05|572.65|575.43|573.03|575.05|572.65|0
1631725680000|2021-09-15 17:08:00|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1631725690000|2021-09-15 17:08:10|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631725700000|2021-09-15 17:08:20|575.05|572.65|575.24|572.84|575.24|572.84|575.05|572.65|0
1631725710000|2021-09-15 17:08:30|575.05|572.65|575.05|572.65|575.05|572.65|574.85|572.45|0
1631725730000|2021-09-15 17:08:50|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1631725740000|2021-09-15 17:09:00|575.05|572.65|574.85|572.45|575.05|572.65|574.85|572.45|0
1631725750000|2021-09-15 17:09:10|574.66|572.26|574.66|572.26|574.66|572.26|574.66|572.26|0
1631725760000|2021-09-15 17:09:20|574.47|572.07|574.47|572.07|574.47|572.07|574.47|572.07|0
1631725770000|2021-09-15 17:09:30|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1631725780000|2021-09-15 17:09:40|574.09|571.69|574.28|571.88|574.28|571.88|574.09|571.69|0
1631725790000|2021-09-15 17:09:50|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1631725800000|2021-09-15 17:10:00|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1631725810000|2021-09-15 17:10:10|574.47|572.07|575.04|572.64|575.04|572.64|574.47|572.07|0
1631725820000|2021-09-15 17:10:20|575.24|572.84|575.04|572.64|575.24|572.84|575.04|572.64|0
1631725830000|2021-09-15 17:10:30|575.24|572.84|574.66|572.26|575.24|572.84|574.66|572.26|0
1631725840000|2021-09-15 17:10:40|574.85|572.45|574.66|572.26|574.85|572.45|574.66|572.26|0
1631725850000|2021-09-15 17:10:50|574.85|572.45|574.66|572.26|574.85|572.45|574.66|572.26|0
1631725860000|2021-09-15 17:11:00|574.85|572.45|575.04|572.64|575.04|572.64|574.85|572.45|0
1631725870000|2021-09-15 17:11:10|574.85|572.45|575.04|572.64|575.04|572.64|574.85|572.45|0
1631725880000|2021-09-15 17:11:20|575.23|572.83|575.43|573.03|575.43|573.03|575.04|572.64|0
1631725890000|2021-09-15 17:11:30|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1631725900000|2021-09-15 17:11:40|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631725910000|2021-09-15 17:11:50|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631725920000|2021-09-15 17:12:00|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631725930000|2021-09-15 17:12:10|575.42|573.02|575.42|573.02|575.42|573.02|575.42|573.02|0
1631725940000|2021-09-15 17:12:20|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631725950000|2021-09-15 17:12:30|575.42|573.02|575.62|573.22|575.62|573.22|575.42|573.02|0
1631725960000|2021-09-15 17:12:40|575.42|573.02|575.62|573.22|575.62|573.22|575.42|573.02|0
1631725970000|2021-09-15 17:12:50|575.52|573.12|575.62|573.22|575.62|573.22|575.52|573.12|0
1631725990000|2021-09-15 17:13:10|575.81|573.41|576|573.6|576|573.6|575.81|573.41|0
1631726000000|2021-09-15 17:13:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631726010000|2021-09-15 17:13:30|576|573.6|576|573.6|576|573.6|576|573.6|0
1631726030000|2021-09-15 17:13:50|576.19|573.79|576.19|573.79|576.38|573.98|576.19|573.79|0
1631726040000|2021-09-15 17:14:00|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1631726050000|2021-09-15 17:14:10|576.38|573.98|576.09|573.69|576.38|573.98|576.09|573.69|0
1631726060000|2021-09-15 17:14:20|576.19|573.79|576.28|573.88|576.57|574.17|576.19|573.79|0
1631726070000|2021-09-15 17:14:30|576.38|573.98|576.38|573.98|576.38|573.98|576.19|573.79|0
1631726080000|2021-09-15 17:14:40|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631726090000|2021-09-15 17:14:50|576|573.6|576.19|573.79|576.19|573.79|576|573.6|0
1631726100000|2021-09-15 17:15:00|576.38|573.98|576.57|574.17|576.57|574.17|576.38|573.98|0
1631726110000|2021-09-15 17:15:10|576.76|574.36|576.76|574.36|576.76|574.36|576.76|574.36|0
1631726120000|2021-09-15 17:15:20|576.57|574.17|576.66|574.26|576.66|574.26|576.57|574.17|0
1631726130000|2021-09-15 17:15:30|576.76|574.36|576.95|574.55|576.95|574.55|576.76|574.36|0
1631726140000|2021-09-15 17:15:40|576.76|574.36|576.95|574.55|576.95|574.55|576.76|574.36|0
1631726150000|2021-09-15 17:15:50|576.76|574.36|576.76|574.36|576.95|574.55|576.76|574.36|0
1631726160000|2021-09-15 17:16:00|576.66|574.26|576.57|574.17|576.66|574.26|576.57|574.17|0
1631726170000|2021-09-15 17:16:10|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1631726180000|2021-09-15 17:16:20|576.19|573.79|576.57|574.17|576.57|574.17|576.19|573.79|0
1631726190000|2021-09-15 17:16:30|576.76|574.36|576.57|574.17|576.76|574.36|576.57|574.17|0
1631726200000|2021-09-15 17:16:40|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1631726210000|2021-09-15 17:16:50|576|573.6|576.19|573.79|576.19|573.79|576|573.6|0
1631726220000|2021-09-15 17:17:00|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1631726230000|2021-09-15 17:17:10|576.57|574.17|576.38|573.98|576.57|574.17|576.38|573.98|0
1631726240000|2021-09-15 17:17:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631726250000|2021-09-15 17:17:30|576.38|573.98|575.99|573.59|576.38|573.98|575.99|573.59|0
1631726260000|2021-09-15 17:17:40|576.19|573.79|575.99|573.59|576.19|573.79|575.99|573.59|0
1631726270000|2021-09-15 17:17:50|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631726280000|2021-09-15 17:18:00|576.38|573.98|576.38|573.98|576.47|574.07|576.38|573.98|0
1631726290000|2021-09-15 17:18:10|576.57|574.17|576.57|574.17|576.57|574.17|576.57|574.17|0
1631726300000|2021-09-15 17:18:20|576.38|573.98|576.57|574.17|576.57|574.17|576.38|573.98|0
1631726310000|2021-09-15 17:18:30|576.47|574.07|576.38|573.98|576.57|574.17|576.38|573.98|0
1631726320000|2021-09-15 17:18:40|576.57|574.17|576.57|574.17|576.57|574.17|576.57|574.17|0
1631726340000|2021-09-15 17:19:00|576.76|574.36|576.57|574.17|576.76|574.36|576.57|574.17|0
1631726350000|2021-09-15 17:19:10|576.76|574.36|576.76|574.36|576.95|574.55|576.76|574.36|0
1631726360000|2021-09-15 17:19:20|576.57|574.17|575.99|573.59|576.57|574.17|575.99|573.59|0
1631726370000|2021-09-15 17:19:30|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1631726380000|2021-09-15 17:19:40|575.99|573.59|576.18|573.78|576.18|573.78|575.99|573.59|0
1631726390000|2021-09-15 17:19:50|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1631726400000|2021-09-15 17:20:00|576.57|574.17|576.57|574.17|576.57|574.17|576.57|574.17|0
1631726410000|2021-09-15 17:20:10|576.76|574.36|576.76|574.36|576.95|574.55|576.76|574.36|0
1631726420000|2021-09-15 17:20:20|576.95|574.55|576.95|574.55|577.14|574.74|576.95|574.55|0
1631726430000|2021-09-15 17:20:30|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1631726440000|2021-09-15 17:20:40|576.76|574.36|576.76|574.36|576.76|574.36|576.76|574.36|0
1631726450000|2021-09-15 17:20:50|576.95|574.55|577.33|574.93|577.33|574.93|576.95|574.55|0
1631726460000|2021-09-15 17:21:00|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1631726470000|2021-09-15 17:21:10|576.95|574.55|577.33|574.93|577.33|574.93|576.95|574.55|0
1631726480000|2021-09-15 17:21:20|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1631726490000|2021-09-15 17:21:30|577.33|574.93|577.52|575.12|577.61|575.21|577.33|574.93|0
1631726500000|2021-09-15 17:21:40|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1631726510000|2021-09-15 17:21:50|577.52|575.12|577.52|575.12|577.52|575.12|577.33|574.93|0
1631726520000|2021-09-15 17:22:00|577.33|574.93|577.14|574.74|577.33|574.93|577.14|574.74|0
1631726530000|2021-09-15 17:22:10|576.95|574.55|577.14|574.74|577.14|574.74|576.95|574.55|0
1631726540000|2021-09-15 17:22:20|576.95|574.55|577.14|574.74|577.14|574.74|576.95|574.55|0
1631726550000|2021-09-15 17:22:30|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1631726560000|2021-09-15 17:22:40|576.76|574.36|576.85|574.45|576.85|574.45|576.76|574.36|0
1631726570000|2021-09-15 17:22:50|576.76|574.36|576.66|574.26|576.85|574.45|576.66|574.26|0
1631726580000|2021-09-15 17:23:00|576.56|574.16|576.76|574.36|576.76|574.36|576.56|574.16|0
1631726590000|2021-09-15 17:23:10|576.95|574.55|576.76|574.36|576.95|574.55|576.76|574.36|0
1631726600000|2021-09-15 17:23:20|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1631726610000|2021-09-15 17:23:30|577.04|574.64|576.95|574.55|577.14|574.74|576.95|574.55|0
1631726620000|2021-09-15 17:23:40|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1631726630000|2021-09-15 17:23:50|577.14|574.74|577.33|574.93|577.33|574.93|577.14|574.74|0
1631726640000|2021-09-15 17:24:00|577.52|575.12|577.33|574.93|577.52|575.12|577.33|574.93|0
1631726650000|2021-09-15 17:24:10|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1631726660000|2021-09-15 17:24:20|577.42|575.02|577.52|575.12|577.52|575.12|577.33|574.93|0
1631726670000|2021-09-15 17:24:30|577.33|574.93|577.33|574.93|577.33|574.93|577.33|574.93|0
1631726680000|2021-09-15 17:24:40|577.52|575.12|577.52|575.12|577.52|575.12|577.33|574.93|0
1631726690000|2021-09-15 17:24:50|577.33|574.93|577.52|575.12|577.52|575.12|577.33|574.93|0
1631726700000|2021-09-15 17:25:00|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1631726710000|2021-09-15 17:25:10|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1631726720000|2021-09-15 17:25:20|577.71|575.31|577.9|575.5|577.9|575.5|577.71|575.31|0
1631726760000|2021-09-15 17:26:00|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631726770000|2021-09-15 17:26:10|577.9|575.5|577.9|575.5|577.9|575.5|577.9|575.5|0
1631726780000|2021-09-15 17:26:20|577.71|575.31|577.52|575.12|577.71|575.31|577.52|575.12|0
1631726800000|2021-09-15 17:26:40|577.33|574.93|577.33|574.93|577.33|574.93|577.33|574.93|0
1631726820000|2021-09-15 17:27:00|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1631726830000|2021-09-15 17:27:10|577.71|575.31|577.71|575.31|577.71|575.31|577.52|575.12|0
1631726870000|2021-09-15 17:27:50|577.52|575.12|577.52|575.12|577.52|575.12|577.52|575.12|0
1631726880000|2021-09-15 17:28:00|577.33|574.93|577.33|574.93|577.33|574.93|577.33|574.93|0
1631726900000|2021-09-15 17:28:20|577.14|574.74|576.94|574.54|577.14|574.74|576.94|574.54|0
1631726910000|2021-09-15 17:28:30|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1631726920000|2021-09-15 17:28:40|577.13|574.73|577.13|574.73|577.13|574.73|577.13|574.73|0
1631726930000|2021-09-15 17:28:50|576.94|574.54|577.13|574.73|577.13|574.73|576.94|574.54|0
1631726940000|2021-09-15 17:29:00|577.33|574.93|577.9|575.5|577.9|575.5|577.33|574.93|0
1631726950000|2021-09-15 17:29:10|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1631726970000|2021-09-15 17:29:30|578.09|575.69|577.9|575.5|578.09|575.69|577.9|575.5|0
1631726980000|2021-09-15 17:29:40|577.71|575.31|577.71|575.31|577.71|575.31|577.71|575.31|0
1631726990000|2021-09-15 17:29:50|577.52|575.12|577.71|575.31|577.71|575.31|577.52|575.12|0
1631727000000|2021-09-15 17:30:00|577.52|575.12|577.9|575.5|577.9|575.5|577.52|575.12|0
1631727010000|2021-09-15 17:30:10|577.71|575.31|578.28|575.88|578.28|575.88|577.71|575.31|0
1631727020000|2021-09-15 17:30:20|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1631727050000|2021-09-15 17:30:50|578.09|575.69|578.09|575.69|578.28|575.88|578.09|575.69|0
1631727060000|2021-09-15 17:31:00|578.28|575.88|578.28|575.88|578.28|575.88|578.09|575.69|0
1631727070000|2021-09-15 17:31:10|578.09|575.69|578.47|576.07|578.47|576.07|578.09|575.69|0
1631727080000|2021-09-15 17:31:20|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1631727090000|2021-09-15 17:31:30|578.85|576.45|579.04|576.64|579.04|576.64|578.85|576.45|0
1631727110000|2021-09-15 17:31:50|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1631727120000|2021-09-15 17:32:00|579.04|576.64|579.24|576.84|579.24|576.84|579.04|576.64|0
1631727130000|2021-09-15 17:32:10|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1631727150000|2021-09-15 17:32:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1631727160000|2021-09-15 17:32:40|578.66|576.26|578.75|576.35|578.75|576.35|578.66|576.26|0
1631727170000|2021-09-15 17:32:50|578.85|576.45|578.66|576.26|578.85|576.45|578.66|576.26|0
1631727180000|2021-09-15 17:33:00|578.85|576.45|579.04|576.64|579.04|576.64|578.85|576.45|0
1631727190000|2021-09-15 17:33:10|578.94|576.54|579.04|576.64|579.04|576.64|578.94|576.54|0
1631727200000|2021-09-15 17:33:20|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1631727210000|2021-09-15 17:33:30|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727240000|2021-09-15 17:34:00|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1631727250000|2021-09-15 17:34:10|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1631727270000|2021-09-15 17:34:30|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631727280000|2021-09-15 17:34:40|579.62|577.22|580|577.6|580|577.6|579.62|577.22|0
1631727290000|2021-09-15 17:34:50|579.81|577.41|579.81|577.41|579.81|577.41|579.81|577.41|0
1631727300000|2021-09-15 17:35:00|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727310000|2021-09-15 17:35:10|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1631727320000|2021-09-15 17:35:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727330000|2021-09-15 17:35:30|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1631727340000|2021-09-15 17:35:40|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727350000|2021-09-15 17:35:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1631727360000|2021-09-15 17:36:00|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1631727370000|2021-09-15 17:36:10|579.23|576.83|579.04|576.64|579.23|576.83|579.04|576.64|0
1631727380000|2021-09-15 17:36:20|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727390000|2021-09-15 17:36:30|579.04|576.64|578.85|576.45|579.04|576.64|578.85|576.45|0
1631727400000|2021-09-15 17:36:40|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1631727410000|2021-09-15 17:36:50|578.47|576.07|578.47|576.07|578.47|576.07|578.28|575.88|0
1631727420000|2021-09-15 17:37:00|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1631727430000|2021-09-15 17:37:10|578.47|576.07|578.66|576.26|578.66|576.26|578.47|576.07|0
1631727440000|2021-09-15 17:37:20|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1631727450000|2021-09-15 17:37:30|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1631727460000|2021-09-15 17:37:40|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631727470000|2021-09-15 17:37:50|577.89|575.49|578.09|575.69|578.09|575.69|577.89|575.49|0
1631727480000|2021-09-15 17:38:00|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631727490000|2021-09-15 17:38:10|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631727520000|2021-09-15 17:38:40|578.28|575.88|578.28|575.88|578.28|575.88|578.09|575.69|0
1631727530000|2021-09-15 17:38:50|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1631727540000|2021-09-15 17:39:00|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1631727550000|2021-09-15 17:39:10|578.47|576.07|578.28|575.88|578.47|576.07|578.28|575.88|0
1631727570000|2021-09-15 17:39:30|578.09|575.69|578.09|575.69|578.09|575.69|577.89|575.49|0
1631727580000|2021-09-15 17:39:40|578.28|575.88|578.09|575.69|578.28|575.88|577.89|575.49|0
1631727590000|2021-09-15 17:39:50|577.89|575.49|577.99|575.59|578.08|575.68|577.89|575.49|0
1631727600000|2021-09-15 17:40:00|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1631727620000|2021-09-15 17:40:20|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631727640000|2021-09-15 17:40:40|578.08|575.68|578.28|575.88|578.28|575.88|578.08|575.68|0
1631727650000|2021-09-15 17:40:50|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1631727680000|2021-09-15 17:41:20|578.28|575.88|578.08|575.68|578.28|575.88|578.08|575.68|0
1631727690000|2021-09-15 17:41:30|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1631727700000|2021-09-15 17:41:40|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1631727710000|2021-09-15 17:41:50|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1631727720000|2021-09-15 17:42:00|577.89|575.49|577.7|575.3|577.89|575.49|577.7|575.3|0
1631727730000|2021-09-15 17:42:10|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631727740000|2021-09-15 17:42:20|578.08|575.68|578.08|575.68|578.08|575.68|578.08|575.68|0
1631727760000|2021-09-15 17:42:40|577.89|575.49|578.08|575.68|578.08|575.68|577.89|575.49|0
1631727770000|2021-09-15 17:42:50|578.27|575.87|578.47|576.07|578.47|576.07|578.27|575.87|0
1631727790000|2021-09-15 17:43:10|578.66|576.26|578.66|576.26|578.66|576.26|578.47|576.07|0
1631727800000|2021-09-15 17:43:20|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1631727810000|2021-09-15 17:43:30|578.66|576.26|578.85|576.45|578.85|576.45|578.66|576.26|0
1631727820000|2021-09-15 17:43:40|578.66|576.26|578.66|576.26|578.85|576.45|578.66|576.26|0
1631727830000|2021-09-15 17:43:50|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1631727840000|2021-09-15 17:44:00|579.04|576.64|579.04|576.64|579.23|576.83|579.04|576.64|0
1631727850000|2021-09-15 17:44:10|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727870000|2021-09-15 17:44:30|579.42|577.02|579.23|576.83|579.42|577.02|579.23|576.83|0
1631727880000|2021-09-15 17:44:40|579.42|577.02|579.42|577.02|579.42|577.02|579.42|577.02|0
1631727890000|2021-09-15 17:44:50|579.23|576.83|579.23|576.83|579.23|576.83|579.23|576.83|0
1631727910000|2021-09-15 17:45:10|579.04|576.64|579.23|576.83|579.23|576.83|579.04|576.64|0
1631727920000|2021-09-15 17:45:20|579.13|576.73|579.23|576.83|579.23|576.83|579.13|576.73|0
1631727930000|2021-09-15 17:45:30|579.61|577.21|579.99|577.59|579.99|577.59|579.61|577.21|0
1631727940000|2021-09-15 17:45:40|580.19|577.79|580.38|577.98|580.38|577.98|580.19|577.79|0
1631727950000|2021-09-15 17:45:50|580.57|578.17|580.57|578.17|580.57|578.17|580.38|577.98|0
1631727960000|2021-09-15 17:46:00|580.47|578.07|580.95|578.55|580.95|578.55|580.47|578.07|0
1631727970000|2021-09-15 17:46:10|581.14|578.74|580.95|578.55|581.14|578.74|580.76|578.36|0
1631727980000|2021-09-15 17:46:20|581.14|578.74|580.95|578.55|581.14|578.74|580.95|578.55|0
1631727990000|2021-09-15 17:46:30|581.14|578.74|581.53|579.13|581.53|579.13|581.14|578.74|0
1631728000000|2021-09-15 17:46:40|581.33|578.93|581.33|578.93|581.33|578.93|581.33|578.93|0
1631728010000|2021-09-15 17:46:50|581.14|578.74|581.33|578.93|581.33|578.93|581.14|578.74|0
1631728020000|2021-09-15 17:47:00|581.52|579.12|581.14|578.74|581.52|579.12|581.14|578.74|0
1631728030000|2021-09-15 17:47:10|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1631728050000|2021-09-15 17:47:30|580.76|578.36|580.76|578.36|580.95|578.55|580.76|578.36|0
1631728060000|2021-09-15 17:47:40|580.95|578.55|580.76|578.36|580.95|578.55|580.76|578.36|0
1631728070000|2021-09-15 17:47:50|580.57|578.17|580.38|577.98|580.57|578.17|580.38|577.98|0
1631728080000|2021-09-15 17:48:00|580.57|578.17|580.57|578.17|580.57|578.17|580.57|578.17|0
1631728100000|2021-09-15 17:48:20|580.38|577.98|580.95|578.55|580.95|578.55|580.38|577.98|0
1631728110000|2021-09-15 17:48:30|581.14|578.74|581.14|578.74|581.14|578.74|581.14|578.74|0
1631728120000|2021-09-15 17:48:40|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1631728140000|2021-09-15 17:49:00|580.76|578.36|580.76|578.36|580.95|578.55|580.76|578.36|0
1631728150000|2021-09-15 17:49:10|580.57|578.17|580.57|578.17|580.57|578.17|580.57|578.17|0
1631728160000|2021-09-15 17:49:20|580.38|577.98|580.18|577.78|580.38|577.98|580.18|577.78|0
1631728170000|2021-09-15 17:49:30|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1631728180000|2021-09-15 17:49:40|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1631728190000|2021-09-15 17:49:50|579.99|577.59|580.18|577.78|580.18|577.78|579.99|577.59|0
1631728230000|2021-09-15 17:50:30|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1631728240000|2021-09-15 17:50:40|579.8|577.4|579.99|577.59|579.99|577.59|579.8|577.4|0
1631728250000|2021-09-15 17:50:50|579.8|577.4|579.8|577.4|579.99|577.59|579.8|577.4|0
1631728260000|2021-09-15 17:51:00|579.99|577.59|580.18|577.78|580.18|577.78|579.99|577.59|0
1631728270000|2021-09-15 17:51:10|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1631728280000|2021-09-15 17:51:20|580.18|577.78|580.57|578.17|580.57|578.17|580.18|577.78|0
1631728290000|2021-09-15 17:51:30|580.37|577.97|580.76|578.36|580.76|578.36|580.37|577.97|0
1631728300000|2021-09-15 17:51:40|580.57|578.17|580.57|578.17|580.76|578.36|580.57|578.17|0
1631728310000|2021-09-15 17:51:50|580.76|578.36|580.57|578.17|580.76|578.36|580.57|578.17|0
1631728320000|2021-09-15 17:52:00|580.37|577.97|580.57|578.17|580.57|578.17|580.37|577.97|0
1631728330000|2021-09-15 17:52:10|580.37|577.97|580.37|577.97|580.57|578.17|580.37|577.97|0
1631728340000|2021-09-15 17:52:20|580.57|578.17|580.57|578.17|580.57|578.17|580.57|578.17|0
1631728350000|2021-09-15 17:52:30|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1631728380000|2021-09-15 17:53:00|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1631728390000|2021-09-15 17:53:10|580.76|578.36|580.95|578.55|580.95|578.55|580.76|578.36|0
1631728400000|2021-09-15 17:53:20|581.14|578.74|580.95|578.55|581.14|578.74|580.95|578.55|0
1631728410000|2021-09-15 17:53:30|580.76|578.36|580.76|578.36|580.76|578.36|580.76|578.36|0
1631728420000|2021-09-15 17:53:40|580.56|578.16|580.56|578.16|580.56|578.16|580.56|578.16|0
1631728430000|2021-09-15 17:53:50|580.37|577.97|580.37|577.97|580.37|577.97|580.18|577.78|0
1631728440000|2021-09-15 17:54:00|580.18|577.78|579.99|577.59|580.18|577.78|579.99|577.59|0
1631728450000|2021-09-15 17:54:10|580.18|577.78|580.18|577.78|580.37|577.97|580.18|577.78|0
1631728460000|2021-09-15 17:54:20|580.37|577.97|580.18|577.78|580.37|577.97|580.18|577.78|0
1631728480000|2021-09-15 17:54:40|579.99|577.59|580.08|577.68|580.18|577.78|579.99|577.59|0
1631728490000|2021-09-15 17:54:50|579.99|577.59|580.18|577.78|580.18|577.78|579.99|577.59|0
1631728500000|2021-09-15 17:55:00|580.37|577.97|584.83|582.43|585.02|582.62|580.37|577.97|0
1631728510000|2021-09-15 17:55:10|584.64|582.24|580.54|578.14|584.64|582.24|580.54|578.14|0
1631728540000|2021-09-15 17:55:40|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1631728550000|2021-09-15 17:55:50|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1631728560000|2021-09-15 17:56:00|579.18|576.78|577.9|575.5|579.18|576.78|577.9|575.5|0
1631728570000|2021-09-15 17:56:10|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631728580000|2021-09-15 17:56:20|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631728590000|2021-09-15 17:56:30|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1631728600000|2021-09-15 17:56:40|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631728610000|2021-09-15 17:56:50|578.28|575.88|578.09|575.69|578.28|575.88|578.09|575.69|0
1631728620000|2021-09-15 17:57:00|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1631728630000|2021-09-15 17:57:10|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1631728650000|2021-09-15 17:57:30|578.56|576.16|578.47|576.07|578.66|576.26|578.47|576.07|0
1631728670000|2021-09-15 17:57:50|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1631728680000|2021-09-15 17:58:00|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1631728690000|2021-09-15 17:58:10|578.28|575.88|578.09|575.69|578.28|575.88|578.09|575.69|0
1631728700000|2021-09-15 17:58:20|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631728710000|2021-09-15 17:58:30|577.7|575.3|577.7|575.3|577.89|575.49|577.7|575.3|0
1631728720000|2021-09-15 17:58:40|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631728740000|2021-09-15 17:59:00|577.7|575.3|577.32|574.92|577.7|575.3|577.32|574.92|0
1631728750000|2021-09-15 17:59:10|577.13|574.73|577.32|574.92|577.32|574.92|577.13|574.73|0
1631728760000|2021-09-15 17:59:20|577.13|574.73|576.94|574.54|577.13|574.73|576.94|574.54|0
1631728770000|2021-09-15 17:59:30|577.13|574.73|576.75|574.35|577.13|574.73|576.75|574.35|0
1631728780000|2021-09-15 17:59:40|576.94|574.54|576.75|574.35|576.94|574.54|576.75|574.35|0
1631728790000|2021-09-15 17:59:50|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631728800000|2021-09-15 18:00:00|576.75|574.35|577.32|574.92|577.32|574.92|576.75|574.35|0
1631728810000|2021-09-15 18:00:10|576.94|574.54|576.55|574.15|576.94|574.54|576.36|573.96|0
1631728820000|2021-09-15 18:00:20|576.36|573.96|576.36|573.96|576.55|574.15|576.36|573.96|0
1631728830000|2021-09-15 18:00:30|576.17|573.77|575.98|573.58|576.17|573.77|575.98|573.58|0
1631728840000|2021-09-15 18:00:40|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631728850000|2021-09-15 18:00:50|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631728860000|2021-09-15 18:01:00|576.36|573.96|575.98|573.58|576.36|573.96|575.98|573.58|0
1631728870000|2021-09-15 18:01:10|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631728890000|2021-09-15 18:01:30|575.22|572.82|575.02|572.62|575.22|572.82|575.02|572.62|0
1631728900000|2021-09-15 18:01:40|575.22|572.82|575.22|572.82|575.22|572.82|575.12|572.72|0
1631728910000|2021-09-15 18:01:50|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1631728920000|2021-09-15 18:02:00|575.41|573.01|575.6|573.2|575.6|573.2|575.41|573.01|0
1631728930000|2021-09-15 18:02:10|575.41|573.01|575.41|573.01|575.41|573.01|575.22|572.82|0
1631728940000|2021-09-15 18:02:20|575.22|572.82|575.02|572.62|575.22|572.82|575.02|572.62|0
1631728950000|2021-09-15 18:02:30|575.22|572.82|575.41|573.01|575.41|573.01|575.22|572.82|0
1631728960000|2021-09-15 18:02:40|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631728970000|2021-09-15 18:02:50|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631728980000|2021-09-15 18:03:00|575.41|573.01|575.41|573.01|575.41|573.01|575.21|572.81|0
1631728990000|2021-09-15 18:03:10|575.6|573.2|575.79|573.39|575.79|573.39|575.6|573.2|0
1631729000000|2021-09-15 18:03:20|575.6|573.2|575.98|573.58|575.98|573.58|575.6|573.2|0
1631729020000|2021-09-15 18:03:40|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631729030000|2021-09-15 18:03:50|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631729040000|2021-09-15 18:04:00|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631729060000|2021-09-15 18:04:20|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1631729070000|2021-09-15 18:04:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631729090000|2021-09-15 18:04:50|575.6|573.2|575.98|573.58|575.98|573.58|575.6|573.2|0
1631729100000|2021-09-15 18:05:00|576.17|573.77|575.79|573.39|576.17|573.77|575.79|573.39|0
1631729110000|2021-09-15 18:05:10|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631729120000|2021-09-15 18:05:20|576.17|573.77|576.17|573.77|576.17|573.77|575.98|573.58|0
1631729150000|2021-09-15 18:05:50|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631729160000|2021-09-15 18:06:00|576.36|573.96|576.55|574.15|576.55|574.15|576.36|573.96|0
1631729170000|2021-09-15 18:06:10|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631729180000|2021-09-15 18:06:20|576.74|574.34|577.13|574.73|577.13|574.73|576.74|574.34|0
1631729190000|2021-09-15 18:06:30|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631729220000|2021-09-15 18:07:00|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1631729230000|2021-09-15 18:07:10|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631729240000|2021-09-15 18:07:20|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631729260000|2021-09-15 18:07:40|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631729270000|2021-09-15 18:07:50|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1631729280000|2021-09-15 18:08:00|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631729290000|2021-09-15 18:08:10|576.74|574.34|576.74|574.34|576.93|574.53|576.74|574.34|0
1631729330000|2021-09-15 18:08:50|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1631729340000|2021-09-15 18:09:00|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1631729350000|2021-09-15 18:09:10|577.32|574.92|577.32|574.92|577.32|574.92|577.32|574.92|0
1631729360000|2021-09-15 18:09:20|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1631729370000|2021-09-15 18:09:30|577.89|575.49|577.89|575.49|578.08|575.68|577.89|575.49|0
1631729380000|2021-09-15 18:09:40|577.51|575.11|577.51|575.11|577.51|575.11|577.32|574.92|0
1631729390000|2021-09-15 18:09:50|577.89|575.49|578.08|575.68|578.08|575.68|577.89|575.49|0
1631729400000|2021-09-15 18:10:00|577.89|575.49|577.6|575.2|577.89|575.49|577.6|575.2|0
1631729410000|2021-09-15 18:10:10|577.7|575.3|577.7|575.3|577.7|575.3|577.51|575.11|0
1631729420000|2021-09-15 18:10:20|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631729430000|2021-09-15 18:10:30|578.08|575.68|577.89|575.49|578.27|575.87|577.89|575.49|0
1631729440000|2021-09-15 18:10:40|577.7|575.3|578.08|575.68|578.08|575.68|577.7|575.3|0
1631729450000|2021-09-15 18:10:50|578.27|575.87|578.08|575.68|578.27|575.87|578.08|575.68|0
1631729460000|2021-09-15 18:11:00|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631729470000|2021-09-15 18:11:10|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1631729480000|2021-09-15 18:11:20|577.51|575.11|577.89|575.49|577.89|575.49|577.51|575.11|0
1631729490000|2021-09-15 18:11:30|577.7|575.3|577.7|575.3|577.89|575.49|577.7|575.3|0
1631729500000|2021-09-15 18:11:40|577.89|575.49|577.89|575.49|577.89|575.49|577.89|575.49|0
1631729510000|2021-09-15 18:11:50|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1631729520000|2021-09-15 18:12:00|577.89|575.49|577.7|575.3|577.89|575.49|577.7|575.3|0
1631729530000|2021-09-15 18:12:10|577.89|575.49|577.89|575.49|577.89|575.49|577.79|575.39|0
1631729540000|2021-09-15 18:12:20|578.08|575.68|577.89|575.49|578.08|575.68|577.89|575.49|0
1631729550000|2021-09-15 18:12:30|577.7|575.3|577.7|575.3|577.89|575.49|577.7|575.3|0
1631729570000|2021-09-15 18:12:50|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1631729580000|2021-09-15 18:13:00|577.31|574.91|577.12|574.72|577.31|574.91|577.12|574.72|0
1631729590000|2021-09-15 18:13:10|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1631729600000|2021-09-15 18:13:20|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1631729610000|2021-09-15 18:13:30|576.64|574.24|576.55|574.15|576.74|574.34|576.55|574.15|0
1631729620000|2021-09-15 18:13:40|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1631729630000|2021-09-15 18:13:50|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631729640000|2021-09-15 18:14:00|576.36|573.96|576.36|573.96|576.36|573.96|576.17|573.77|0
1631729650000|2021-09-15 18:14:10|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631729660000|2021-09-15 18:14:20|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1631729670000|2021-09-15 18:14:30|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631729680000|2021-09-15 18:14:40|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631729690000|2021-09-15 18:14:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631729700000|2021-09-15 18:15:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631729710000|2021-09-15 18:15:10|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631729720000|2021-09-15 18:15:20|576.36|573.96|576.55|574.15|576.55|574.15|576.36|573.96|0
1631729730000|2021-09-15 18:15:30|576.74|574.34|577.12|574.72|577.12|574.72|576.74|574.34|0
1631729740000|2021-09-15 18:15:40|577.5|575.1|577.12|574.72|577.5|575.1|577.12|574.72|0
1631729750000|2021-09-15 18:15:50|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1631729760000|2021-09-15 18:16:00|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1631729770000|2021-09-15 18:16:10|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1631729780000|2021-09-15 18:16:20|576.36|573.96|576.16|573.76|576.36|573.96|576.16|573.76|0
1631729800000|2021-09-15 18:16:40|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631729810000|2021-09-15 18:16:50|575.78|573.38|575.59|573.19|575.78|573.38|575.59|573.19|0
1631729830000|2021-09-15 18:17:10|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1631729840000|2021-09-15 18:17:20|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631729850000|2021-09-15 18:17:30|576.16|573.76|575.97|573.57|576.16|573.76|575.97|573.57|0
1631729860000|2021-09-15 18:17:40|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1631729870000|2021-09-15 18:17:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631729880000|2021-09-15 18:18:00|576.16|573.76|575.97|573.57|576.16|573.76|575.97|573.57|0
1631729890000|2021-09-15 18:18:10|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1631729900000|2021-09-15 18:18:20|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1631729920000|2021-09-15 18:18:40|575.4|573|575.21|572.81|575.4|573|575.21|572.81|0
1631729940000|2021-09-15 18:19:00|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1631729950000|2021-09-15 18:19:10|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1631729960000|2021-09-15 18:19:20|575.21|572.81|575.02|572.62|575.21|572.81|575.02|572.62|0
1631729970000|2021-09-15 18:19:30|574.92|572.52|575.02|572.62|575.02|572.62|574.92|572.52|0
1631729980000|2021-09-15 18:19:40|574.83|572.43|574.83|572.43|575.02|572.62|574.83|572.43|0
1631729990000|2021-09-15 18:19:50|574.63|572.23|574.83|572.43|574.83|572.43|574.63|572.23|0
1631730000000|2021-09-15 18:20:00|575.02|572.62|574.83|572.43|575.02|572.62|574.83|572.43|0
1631730020000|2021-09-15 18:20:20|575.02|572.62|575.21|572.81|575.21|572.81|575.02|572.62|0
1631730030000|2021-09-15 18:20:30|575.4|573|575.59|573.19|575.59|573.19|575.4|573|0
1631730040000|2021-09-15 18:20:40|575.78|573.38|575.78|573.38|575.78|573.38|575.59|573.19|0
1631730050000|2021-09-15 18:20:50|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631730060000|2021-09-15 18:21:00|575.78|573.38|575.97|573.57|575.97|573.57|575.78|573.38|0
1631730070000|2021-09-15 18:21:10|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1631730080000|2021-09-15 18:21:20|575.59|573.19|575.21|572.81|575.59|573.19|575.21|572.81|0
1631730090000|2021-09-15 18:21:30|575.02|572.62|575.02|572.62|575.21|572.81|575.02|572.62|0
1631730100000|2021-09-15 18:21:40|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1631730110000|2021-09-15 18:21:50|574.63|572.23|574.63|572.23|574.63|572.23|574.63|572.23|0
1631730120000|2021-09-15 18:22:00|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1631730130000|2021-09-15 18:22:10|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1631730140000|2021-09-15 18:22:20|574.82|572.42|574.63|572.23|574.82|572.42|574.63|572.23|0
1631730150000|2021-09-15 18:22:30|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1631730160000|2021-09-15 18:22:40|575.21|572.81|575.02|572.62|575.21|572.81|575.02|572.62|0
1631730170000|2021-09-15 18:22:50|574.82|572.42|575.11|572.71|575.11|572.71|574.82|572.42|0
1631730180000|2021-09-15 18:23:00|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1631730200000|2021-09-15 18:23:20|575.01|572.61|575.4|573|575.4|573|575.01|572.61|0
1631730210000|2021-09-15 18:23:30|575.21|572.81|574.82|572.42|575.21|572.81|574.82|572.42|0
1631730220000|2021-09-15 18:23:40|574.63|572.23|574.63|572.23|574.63|572.23|574.44|572.04|0
1631730230000|2021-09-15 18:23:50|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1631730240000|2021-09-15 18:24:00|575.21|572.81|575.01|572.61|575.21|572.81|575.01|572.61|0
1631730250000|2021-09-15 18:24:10|575.21|572.81|575.21|572.81|575.21|572.81|575.01|572.61|0
1631730260000|2021-09-15 18:24:20|575.01|572.61|575.01|572.61|575.21|572.81|575.01|572.61|0
1631730270000|2021-09-15 18:24:30|575.11|572.71|575.11|572.71|575.11|572.71|575.11|572.71|0
1631730280000|2021-09-15 18:24:40|575.01|572.61|574.82|572.42|575.01|572.61|574.82|572.42|0
1631730290000|2021-09-15 18:24:50|575.01|572.61|575.01|572.61|575.01|572.61|574.82|572.42|0
1631730300000|2021-09-15 18:25:00|575.4|573|575.97|573.57|575.97|573.57|575.4|573|0
1631730310000|2021-09-15 18:25:10|576.16|573.76|576.16|573.76|576.16|573.76|575.97|573.57|0
1631730320000|2021-09-15 18:25:20|576.25|573.85|575.78|573.38|576.25|573.85|575.59|573.19|0
1631730330000|2021-09-15 18:25:30|575.68|573.28|575.97|573.57|575.97|573.57|575.68|573.28|0
1631730340000|2021-09-15 18:25:40|575.78|573.38|575.49|573.09|575.78|573.38|575.4|573|0
1631730350000|2021-09-15 18:25:50|575.59|573.19|575.4|573|575.59|573.19|575.4|573|0
1631730360000|2021-09-15 18:26:00|575.59|573.19|575.87|573.47|575.87|573.47|575.59|573.19|0
1631730370000|2021-09-15 18:26:10|575.78|573.38|575.97|573.57|575.97|573.57|575.78|573.38|0
1631730380000|2021-09-15 18:26:20|576.16|573.76|576.54|574.14|576.54|574.14|576.16|573.76|0
1631730390000|2021-09-15 18:26:30|576.35|573.95|576.54|574.14|576.54|574.14|576.35|573.95|0
1631730410000|2021-09-15 18:26:50|576.35|573.95|576.54|574.14|576.54|574.14|576.35|573.95|0
1631730420000|2021-09-15 18:27:00|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1631730430000|2021-09-15 18:27:10|576.54|574.14|576.92|574.52|576.92|574.52|576.54|574.14|0
1631730440000|2021-09-15 18:27:20|576.73|574.33|576.73|574.33|576.92|574.52|576.73|574.33|0
1631730450000|2021-09-15 18:27:30|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1631730460000|2021-09-15 18:27:40|576.73|574.33|576.92|574.52|576.92|574.52|576.73|574.33|0
1631730480000|2021-09-15 18:28:00|577.12|574.72|576.92|574.52|577.12|574.72|576.92|574.52|0
1631730490000|2021-09-15 18:28:10|576.73|574.33|576.92|574.52|576.92|574.52|576.73|574.33|0
1631730500000|2021-09-15 18:28:20|577.12|574.72|576.73|574.33|577.12|574.72|576.73|574.33|0
1631730510000|2021-09-15 18:28:30|576.54|574.14|576.92|574.52|576.92|574.52|576.54|574.14|0
1631730520000|2021-09-15 18:28:40|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1631730530000|2021-09-15 18:28:50|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1631730540000|2021-09-15 18:29:00|576.35|573.95|576.54|574.14|576.54|574.14|576.35|573.95|0
1631730550000|2021-09-15 18:29:10|576.35|573.95|576.35|573.95|576.35|573.95|576.16|573.76|0
1631730560000|2021-09-15 18:29:20|576.16|573.76|575.97|573.57|576.16|573.76|575.97|573.57|0
1631730570000|2021-09-15 18:29:30|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1631730580000|2021-09-15 18:29:40|575.97|573.57|575.97|573.57|575.97|573.57|575.78|573.38|0
1631730590000|2021-09-15 18:29:50|575.78|573.38|575.78|573.38|575.78|573.38|575.78|573.38|0
1631730600000|2021-09-15 18:30:00|575.97|573.57|576.35|573.95|576.35|573.95|575.97|573.57|0
1631730610000|2021-09-15 18:30:10|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1631730620000|2021-09-15 18:30:20|576.16|573.76|575.39|572.99|576.16|573.76|575.39|572.99|0
1631730630000|2021-09-15 18:30:30|575.58|573.18|575.58|573.18|575.58|573.18|575.58|573.18|0
1631730640000|2021-09-15 18:30:40|575.78|573.38|575.78|573.38|575.97|573.57|575.78|573.38|0
1631730650000|2021-09-15 18:30:50|575.97|573.57|576.16|573.76|576.16|573.76|575.97|573.57|0
1631730670000|2021-09-15 18:31:10|575.97|573.57|576.16|573.76|576.16|573.76|575.97|573.57|0
1631730680000|2021-09-15 18:31:20|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1631730690000|2021-09-15 18:31:30|576.16|573.76|576.06|573.66|576.16|573.76|575.97|573.57|0
1631730700000|2021-09-15 18:31:40|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631730720000|2021-09-15 18:32:00|575.58|573.18|575.78|573.38|575.78|573.38|575.58|573.18|0
1631730730000|2021-09-15 18:32:10|575.97|573.57|576.16|573.76|576.16|573.76|575.97|573.57|0
1631730740000|2021-09-15 18:32:20|576.35|573.95|576.35|573.95|576.35|573.95|576.35|573.95|0
1631730750000|2021-09-15 18:32:30|576.54|574.14|576.35|573.95|576.54|574.14|576.35|573.95|0
1631730760000|2021-09-15 18:32:40|576.16|573.76|576.35|573.95|576.35|573.95|576.16|573.76|0
1631730770000|2021-09-15 18:32:50|576.16|573.76|576.73|574.33|576.73|574.33|576.16|573.76|0
1631730780000|2021-09-15 18:33:00|576.54|574.14|576.54|574.14|576.54|574.14|576.35|573.95|0
1631730790000|2021-09-15 18:33:10|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1631730800000|2021-09-15 18:33:20|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1631730810000|2021-09-15 18:33:30|576.54|574.14|576.54|574.14|576.54|574.14|576.54|574.14|0
1631730820000|2021-09-15 18:33:40|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1631730830000|2021-09-15 18:33:50|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1631730840000|2021-09-15 18:34:00|576.73|574.33|576.92|574.52|576.92|574.52|576.73|574.33|0
1631730850000|2021-09-15 18:34:10|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1631730870000|2021-09-15 18:34:30|576.73|574.33|576.73|574.33|576.73|574.33|576.73|574.33|0
1631730900000|2021-09-15 18:35:00|576.92|574.52|576.92|574.52|576.92|574.52|576.73|574.33|0
1631730920000|2021-09-15 18:35:20|577.11|574.71|577.01|574.61|577.11|574.71|577.01|574.61|0
1631730930000|2021-09-15 18:35:30|577.11|574.71|577.3|574.9|577.3|574.9|577.11|574.71|0
1631730940000|2021-09-15 18:35:40|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631730960000|2021-09-15 18:36:00|577.3|574.9|577.3|574.9|577.3|574.9|577.3|574.9|0
1631730970000|2021-09-15 18:36:10|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1631730980000|2021-09-15 18:36:20|577.49|575.09|577.69|575.29|577.69|575.29|577.49|575.09|0
1631730990000|2021-09-15 18:36:30|577.49|575.09|577.69|575.29|577.69|575.29|577.49|575.09|0
1631731000000|2021-09-15 18:36:40|577.78|575.38|577.69|575.29|577.78|575.38|577.69|575.29|0
1631731010000|2021-09-15 18:36:50|577.88|575.48|577.88|575.48|577.88|575.48|577.69|575.29|0
1631731020000|2021-09-15 18:37:00|577.69|575.29|577.69|575.29|577.69|575.29|577.49|575.09|0
1631731030000|2021-09-15 18:37:10|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1631731040000|2021-09-15 18:37:20|578.26|575.86|578.07|575.67|578.26|575.86|578.07|575.67|0
1631731050000|2021-09-15 18:37:30|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1631731060000|2021-09-15 18:37:40|578.07|575.67|577.88|575.48|578.07|575.67|577.88|575.48|0
1631731070000|2021-09-15 18:37:50|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1631731080000|2021-09-15 18:38:00|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631731090000|2021-09-15 18:38:10|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631731100000|2021-09-15 18:38:20|578.26|575.86|578.07|575.67|578.26|575.86|578.07|575.67|0
1631731110000|2021-09-15 18:38:30|578.26|575.86|578.45|576.05|578.45|576.05|578.07|575.67|0
1631731120000|2021-09-15 18:38:40|578.26|575.86|577.68|575.28|578.26|575.86|577.68|575.28|0
1631731130000|2021-09-15 18:38:50|577.49|575.09|577.78|575.38|577.78|575.38|577.49|575.09|0
1631731140000|2021-09-15 18:39:00|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1631731150000|2021-09-15 18:39:10|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631731160000|2021-09-15 18:39:20|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631731170000|2021-09-15 18:39:30|577.3|574.9|577.49|575.09|577.49|575.09|577.3|574.9|0
1631731180000|2021-09-15 18:39:40|577.39|574.99|577.11|574.71|577.39|574.99|577.11|574.71|0
1631731190000|2021-09-15 18:39:50|576.92|574.52|577.11|574.71|577.11|574.71|576.92|574.52|0
1631731200000|2021-09-15 18:40:00|577.01|574.61|577.3|574.9|577.3|574.9|577.01|574.61|0
1631731210000|2021-09-15 18:40:10|577.49|575.09|577.68|575.28|577.68|575.28|577.49|575.09|0
1631731220000|2021-09-15 18:40:20|577.88|575.48|578.07|575.67|578.07|575.67|577.68|575.28|0
1631731230000|2021-09-15 18:40:30|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631731240000|2021-09-15 18:40:40|578.07|575.67|577.68|575.28|578.07|575.67|577.68|575.28|0
1631731250000|2021-09-15 18:40:50|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1631731260000|2021-09-15 18:41:00|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731270000|2021-09-15 18:41:10|577.11|574.71|576.92|574.52|577.11|574.71|576.92|574.52|0
1631731280000|2021-09-15 18:41:20|576.73|574.33|576.73|574.33|576.92|574.52|576.73|574.33|0
1631731290000|2021-09-15 18:41:30|576.92|574.52|576.73|574.33|576.92|574.52|576.73|574.33|0
1631731300000|2021-09-15 18:41:40|576.82|574.42|576.73|574.33|576.82|574.42|576.73|574.33|0
1631731310000|2021-09-15 18:41:50|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1631731320000|2021-09-15 18:42:00|576.54|574.14|576.54|574.14|576.73|574.33|576.54|574.14|0
1631731330000|2021-09-15 18:42:10|576.73|574.33|577.3|574.9|577.3|574.9|576.73|574.33|0
1631731340000|2021-09-15 18:42:20|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631731350000|2021-09-15 18:42:30|577.3|574.9|577.11|574.71|577.3|574.9|577.11|574.71|0
1631731360000|2021-09-15 18:42:40|577.3|574.9|576.92|574.52|577.3|574.9|576.92|574.52|0
1631731370000|2021-09-15 18:42:50|576.73|574.33|576.54|574.14|576.73|574.33|576.54|574.14|0
1631731380000|2021-09-15 18:43:00|576.73|574.33|576.92|574.52|576.92|574.52|576.73|574.33|0
1631731390000|2021-09-15 18:43:10|577.11|574.71|576.73|574.33|577.11|574.71|576.73|574.33|0
1631731400000|2021-09-15 18:43:20|576.54|574.14|576.53|574.13|576.54|574.14|576.53|574.13|0
1631731410000|2021-09-15 18:43:30|576.34|573.94|576.15|573.75|576.34|573.94|576.15|573.75|0
1631731430000|2021-09-15 18:43:50|575.96|573.56|576.15|573.75|576.34|573.94|575.96|573.56|0
1631731450000|2021-09-15 18:44:10|575.96|573.56|575.77|573.37|575.96|573.56|575.77|573.37|0
1631731460000|2021-09-15 18:44:20|575.96|573.56|575.77|573.37|575.96|573.56|575.77|573.37|0
1631731470000|2021-09-15 18:44:30|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1631731480000|2021-09-15 18:44:40|575.58|573.18|575.77|573.37|575.77|573.37|575.58|573.18|0
1631731490000|2021-09-15 18:44:50|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1631731500000|2021-09-15 18:45:00|576.15|573.75|576.34|573.94|576.34|573.94|575.96|573.56|0
1631731510000|2021-09-15 18:45:10|576.53|574.13|576.53|574.13|576.73|574.33|576.53|574.13|0
1631731520000|2021-09-15 18:45:20|576.34|573.94|576.73|574.33|576.73|574.33|576.34|573.94|0
1631731530000|2021-09-15 18:45:30|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1631731540000|2021-09-15 18:45:40|576.73|574.33|576.92|574.52|576.92|574.52|576.73|574.33|0
1631731550000|2021-09-15 18:45:50|577.11|574.71|577.11|574.71|577.11|574.71|577.01|574.61|0
1631731560000|2021-09-15 18:46:00|577.3|574.9|577.49|575.09|577.49|575.09|577.3|574.9|0
1631731570000|2021-09-15 18:46:10|577.11|574.71|577.3|574.9|577.3|574.9|577.11|574.71|0
1631731580000|2021-09-15 18:46:20|577.11|574.71|577.3|574.9|577.3|574.9|577.11|574.71|0
1631731590000|2021-09-15 18:46:30|577.49|575.09|577.49|575.09|577.49|575.09|577.3|574.9|0
1631731600000|2021-09-15 18:46:40|577.3|574.9|577.49|575.09|577.49|575.09|577.3|574.9|0
1631731620000|2021-09-15 18:47:00|577.58|575.18|577.68|575.28|577.68|575.28|577.58|575.18|0
1631731630000|2021-09-15 18:47:10|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631731640000|2021-09-15 18:47:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631731650000|2021-09-15 18:47:30|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731660000|2021-09-15 18:47:40|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631731670000|2021-09-15 18:47:50|577.3|574.9|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731680000|2021-09-15 18:48:00|577.11|574.71|577.11|574.71|577.3|574.9|577.11|574.71|0
1631731690000|2021-09-15 18:48:10|577.3|574.9|577.11|574.71|577.3|574.9|577.11|574.71|0
1631731700000|2021-09-15 18:48:20|576.92|574.52|577.11|574.71|577.11|574.71|576.92|574.52|0
1631731710000|2021-09-15 18:48:30|576.92|574.52|577.11|574.71|577.11|574.71|576.92|574.52|0
1631731720000|2021-09-15 18:48:40|577.3|574.9|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731730000|2021-09-15 18:48:50|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731740000|2021-09-15 18:49:00|577.49|575.09|577.3|574.9|577.49|575.09|577.3|574.9|0
1631731750000|2021-09-15 18:49:10|577.49|575.09|577.49|575.09|577.49|575.09|577.3|574.9|0
1631731760000|2021-09-15 18:49:20|577.68|575.28|577.68|575.28|577.68|575.28|577.49|575.09|0
1631731770000|2021-09-15 18:49:30|577.49|575.09|577.68|575.28|577.68|575.28|577.49|575.09|0
1631731780000|2021-09-15 18:49:40|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631731810000|2021-09-15 18:50:10|577.58|575.18|577.49|575.09|577.58|575.18|577.49|575.09|0
1631731820000|2021-09-15 18:50:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631731830000|2021-09-15 18:50:30|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1631731840000|2021-09-15 18:50:40|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1631731850000|2021-09-15 18:50:50|577.68|575.28|577.49|575.09|577.68|575.28|577.49|575.09|0
1631731860000|2021-09-15 18:51:00|577.3|574.9|577.3|574.9|577.3|574.9|577.3|574.9|0
1631731870000|2021-09-15 18:51:10|577.11|574.71|577.11|574.71|577.3|574.9|577.11|574.71|0
1631731880000|2021-09-15 18:51:20|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1631731900000|2021-09-15 18:51:40|576.72|574.32|576.34|573.94|576.72|574.32|576.15|573.75|0
1631731910000|2021-09-15 18:51:50|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1631731920000|2021-09-15 18:52:00|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631731930000|2021-09-15 18:52:10|576.15|573.75|575.96|573.56|576.15|573.75|575.96|573.56|0
1631731940000|2021-09-15 18:52:20|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1631731950000|2021-09-15 18:52:30|575.96|573.56|575.77|573.37|576.15|573.75|575.77|573.37|0
1631731960000|2021-09-15 18:52:40|575.96|573.56|575.77|573.37|575.96|573.56|575.77|573.37|0
1631731970000|2021-09-15 18:52:50|575.96|573.56|576.34|573.94|576.34|573.94|575.96|573.56|0
1631731980000|2021-09-15 18:53:00|576.53|574.13|576.53|574.13|576.53|574.13|576.34|573.94|0
1631731990000|2021-09-15 18:53:10|576.34|573.94|575.77|573.37|576.34|573.94|575.77|573.37|0
1631732000000|2021-09-15 18:53:20|575.57|573.17|575.38|572.98|575.57|573.17|575.38|572.98|0
1631732020000|2021-09-15 18:53:40|575.57|573.17|575.38|572.98|575.57|573.17|575.38|572.98|0
1631732030000|2021-09-15 18:53:50|575.57|573.17|575.57|573.17|575.77|573.37|575.57|573.17|0
1631732040000|2021-09-15 18:54:00|575.77|573.37|576.34|573.94|576.34|573.94|575.77|573.37|0
1631732060000|2021-09-15 18:54:20|576.15|573.75|576.15|573.75|576.34|573.94|576.15|573.75|0
1631732070000|2021-09-15 18:54:30|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631732080000|2021-09-15 18:54:40|576.24|573.84|576.34|573.94|576.34|573.94|576.24|573.84|0
1631732090000|2021-09-15 18:54:50|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1631732100000|2021-09-15 18:55:00|576.34|573.94|576.15|573.75|576.34|573.94|576.15|573.75|0
1631732110000|2021-09-15 18:55:10|576.34|573.94|576.53|574.13|576.53|574.13|576.34|573.94|0
1631732120000|2021-09-15 18:55:20|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631732130000|2021-09-15 18:55:30|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1631732140000|2021-09-15 18:55:40|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631732150000|2021-09-15 18:55:50|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1631732160000|2021-09-15 18:56:00|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631732180000|2021-09-15 18:56:20|576.15|573.75|576.34|573.94|576.34|573.94|576.15|573.75|0
1631732210000|2021-09-15 18:56:50|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1631732240000|2021-09-15 18:57:20|576.34|573.94|576.34|573.94|576.34|573.94|576.34|573.94|0
1631732260000|2021-09-15 18:57:40|576.53|574.13|576.34|573.94|576.53|574.13|576.34|573.94|0
1631732280000|2021-09-15 18:58:00|575.95|573.55|576.15|573.75|576.15|573.75|575.95|573.55|0
1631732290000|2021-09-15 18:58:10|575.95|573.55|575.95|573.55|575.95|573.55|575.95|573.55|0
1631732300000|2021-09-15 18:58:20|575.76|573.36|575.57|573.17|575.76|573.36|575.57|573.17|0
1631732310000|2021-09-15 18:58:30|575.76|573.36|575.76|573.36|575.95|573.55|575.57|573.17|0
1631732320000|2021-09-15 18:58:40|575.95|573.55|575.76|573.36|575.95|573.55|575.76|573.36|0
1631732330000|2021-09-15 18:58:50|575.57|573.17|575.76|573.36|575.76|573.36|575.57|573.17|0
1631732340000|2021-09-15 18:59:00|575.57|573.17|575.76|573.36|575.76|573.36|575.57|573.17|0
1631732350000|2021-09-15 18:59:10|575.57|573.17|575.57|573.17|575.76|573.36|575.57|573.17|0
1631732360000|2021-09-15 18:59:20|575.76|573.36|575.38|572.98|575.76|573.36|575.38|572.98|0
1631732370000|2021-09-15 18:59:30|575.19|572.79|575.19|572.79|575.19|572.79|575.19|572.79|0
1631732380000|2021-09-15 18:59:40|575.38|572.98|575.19|572.79|575.38|572.98|575.19|572.79|0
1631732390000|2021-09-15 18:59:50|575.38|572.98|575.57|573.17|575.57|573.17|575.38|572.98|0
1631732400000|2021-09-15 19:00:00|575.38|572.98|575.57|573.17|575.57|573.17|575.38|572.98|0
1631732410000|2021-09-15 19:00:10|575.76|573.36|575.76|573.36|575.76|573.36|575.57|573.17|0
1631732420000|2021-09-15 19:00:20|575.95|573.55|576.15|573.75|576.15|573.75|575.95|573.55|0
1631732430000|2021-09-15 19:00:30|575.95|573.55|575.76|573.36|575.95|573.55|575.76|573.36|0
1631732440000|2021-09-15 19:00:40|575.19|572.79|575|572.6|575.19|572.79|575|572.6|0
1631732450000|2021-09-15 19:00:50|575.19|572.79|574.81|572.41|575.19|572.79|574.81|572.41|0
1631732460000|2021-09-15 19:01:00|575|572.6|575|572.6|575.19|572.79|575|572.6|0
1631732470000|2021-09-15 19:01:10|575.19|572.79|575.57|573.17|575.57|573.17|575.19|572.79|0
1631732480000|2021-09-15 19:01:20|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1631732490000|2021-09-15 19:01:30|575.95|573.55|576.34|573.94|576.34|573.94|575.95|573.55|0
1631732510000|2021-09-15 19:01:50|576.14|573.74|575.95|573.55|576.34|573.94|575.95|573.55|0
1631732520000|2021-09-15 19:02:00|575.76|573.36|575.95|573.55|576.14|573.74|575.76|573.36|0
1631732530000|2021-09-15 19:02:10|576.14|573.74|576.14|573.74|576.14|573.74|576.14|573.74|0
1631732540000|2021-09-15 19:02:20|576.34|573.94|576.72|574.32|576.72|574.32|576.34|573.94|0
1631732550000|2021-09-15 19:02:30|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1631732560000|2021-09-15 19:02:40|577.1|574.7|576.91|574.51|577.1|574.7|576.91|574.51|0
1631732570000|2021-09-15 19:02:50|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1631732580000|2021-09-15 19:03:00|577.1|574.7|577.1|574.7|577.1|574.7|577.1|574.7|0
1631732590000|2021-09-15 19:03:10|576.91|574.51|577.1|574.7|577.1|574.7|576.91|574.51|0
1631732600000|2021-09-15 19:03:20|577.29|574.89|577.29|574.89|577.29|574.89|577.1|574.7|0
1631732610000|2021-09-15 19:03:30|577.1|574.7|577.1|574.7|577.1|574.7|577.1|574.7|0
1631732620000|2021-09-15 19:03:40|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1631732630000|2021-09-15 19:03:50|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1631732640000|2021-09-15 19:04:00|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1631732650000|2021-09-15 19:04:10|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1631732670000|2021-09-15 19:04:30|577.29|574.89|577.1|574.7|577.29|574.89|577.1|574.7|0
1631732680000|2021-09-15 19:04:40|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1631732690000|2021-09-15 19:04:50|577.48|575.08|577.48|575.08|577.67|575.27|577.48|575.08|0
1631732700000|2021-09-15 19:05:00|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1631732710000|2021-09-15 19:05:10|577.67|575.27|577.67|575.27|577.76|575.36|577.67|575.27|0
1631732720000|2021-09-15 19:05:20|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1631732730000|2021-09-15 19:05:30|577.1|574.7|577.29|574.89|577.29|574.89|577.1|574.7|0
1631732740000|2021-09-15 19:05:40|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1631732750000|2021-09-15 19:05:50|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1631732760000|2021-09-15 19:06:00|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1631732770000|2021-09-15 19:06:10|577.48|575.08|577.29|574.89|577.48|575.08|577.29|574.89|0
1631732780000|2021-09-15 19:06:20|577.67|575.27|577.67|575.27|577.86|575.46|577.67|575.27|0
1631732800000|2021-09-15 19:06:40|577.76|575.36|577.67|575.27|577.76|575.36|577.67|575.27|0
1631732810000|2021-09-15 19:06:50|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1631732820000|2021-09-15 19:07:00|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1631732830000|2021-09-15 19:07:10|577.1|574.7|577.1|574.7|577.1|574.7|576.91|574.51|0
1631732850000|2021-09-15 19:07:30|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1631732860000|2021-09-15 19:07:40|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1631732870000|2021-09-15 19:07:50|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1631732880000|2021-09-15 19:08:00|577|574.6|576.91|574.51|577|574.6|576.91|574.51|0
1631732890000|2021-09-15 19:08:10|577.1|574.7|577.1|574.7|577.1|574.7|577.1|574.7|0
1631732900000|2021-09-15 19:08:20|576.91|574.51|576.91|574.51|576.91|574.51|576.91|574.51|0
1631732910000|2021-09-15 19:08:30|576.72|574.32|576.72|574.32|576.72|574.32|576.72|574.32|0
1631732920000|2021-09-15 19:08:40|576.91|574.51|577.1|574.7|577.1|574.7|576.91|574.51|0
1631732930000|2021-09-15 19:08:50|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1631732940000|2021-09-15 19:09:00|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1631732960000|2021-09-15 19:09:20|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1631732970000|2021-09-15 19:09:30|577.67|575.27|577.67|575.27|577.86|575.46|577.67|575.27|0
1631732980000|2021-09-15 19:09:40|577.86|575.46|577.67|575.27|577.86|575.46|577.67|575.27|0
1631732990000|2021-09-15 19:09:50|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1631733000000|2021-09-15 19:10:00|578.05|575.65|578.25|575.85|578.25|575.85|578.05|575.65|0
1631733010000|2021-09-15 19:10:10|578.34|575.94|578.05|575.65|578.34|575.94|578.05|575.65|0
1631733020000|2021-09-15 19:10:20|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1631733040000|2021-09-15 19:10:40|577.76|575.36|577.86|575.46|577.86|575.46|577.67|575.27|0
1631733050000|2021-09-15 19:10:50|577.67|575.27|577.86|575.46|577.86|575.46|577.67|575.27|0
1631733060000|2021-09-15 19:11:00|578.05|575.65|577.86|575.46|578.05|575.65|577.86|575.46|0
1631733070000|2021-09-15 19:11:10|578.05|575.65|577.67|575.27|578.05|575.65|577.67|575.27|0
1631733080000|2021-09-15 19:11:20|577.76|575.36|577.86|575.46|577.86|575.46|577.76|575.36|0
1631733090000|2021-09-15 19:11:30|577.67|575.27|578.05|575.65|578.05|575.65|577.67|575.27|0
1631733100000|2021-09-15 19:11:40|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1631733110000|2021-09-15 19:11:50|578.44|576.04|578.63|576.23|578.63|576.23|578.44|576.04|0
1631733150000|2021-09-15 19:12:30|578.82|576.42|578.82|576.42|578.82|576.42|578.82|576.42|0
1631733160000|2021-09-15 19:12:40|578.44|576.04|578.44|576.04|578.44|576.04|578.44|576.04|0
1631733180000|2021-09-15 19:13:00|578.63|576.23|578.44|576.04|578.63|576.23|578.44|576.04|0
1631733200000|2021-09-15 19:13:20|578.24|575.84|578.44|576.04|578.44|576.04|578.24|575.84|0
1631733210000|2021-09-15 19:13:30|578.63|576.23|578.63|576.23|578.63|576.23|578.44|576.04|0
1631733220000|2021-09-15 19:13:40|578.82|576.42|578.82|576.42|578.82|576.42|578.82|576.42|0
1631733230000|2021-09-15 19:13:50|578.63|576.23|578.82|576.42|578.82|576.42|578.43|576.03|0
1631733240000|2021-09-15 19:14:00|579.01|576.61|579.2|576.8|579.2|576.8|579.01|576.61|0
1631733250000|2021-09-15 19:14:10|579.01|576.61|579.2|576.8|579.2|576.8|579.01|576.61|0
1631733260000|2021-09-15 19:14:20|579.39|576.99|579.58|577.18|579.58|577.18|579.39|576.99|0
1631733270000|2021-09-15 19:14:30|579.39|576.99|579.58|577.18|579.58|577.18|579.39|576.99|0
1631733280000|2021-09-15 19:14:40|579.78|577.38|579.78|577.38|579.97|577.57|579.78|577.38|0
1631733290000|2021-09-15 19:14:50|579.97|577.57|580.16|577.76|580.16|577.76|579.97|577.57|0
1631733300000|2021-09-15 19:15:00|579.97|577.57|580.16|577.76|580.16|577.76|579.97|577.57|0
1631733320000|2021-09-15 19:15:20|579.97|577.57|580.16|577.76|580.16|577.76|579.97|577.57|0
1631733340000|2021-09-15 19:15:40|579.97|577.57|579.97|577.57|579.97|577.57|579.97|577.57|0
1631733350000|2021-09-15 19:15:50|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1631733360000|2021-09-15 19:16:00|579.97|577.57|579.97|577.57|580.06|577.66|579.97|577.57|0
1631733370000|2021-09-15 19:16:10|579.77|577.37|579.58|577.18|579.77|577.37|579.58|577.18|0
1631733380000|2021-09-15 19:16:20|579.77|577.37|580.35|577.95|580.35|577.95|579.77|577.37|0
1631733390000|2021-09-15 19:16:30|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1631733400000|2021-09-15 19:16:40|580.73|578.33|580.92|578.52|580.92|578.52|580.54|578.14|0
1631733410000|2021-09-15 19:16:50|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1631733420000|2021-09-15 19:17:00|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1631733430000|2021-09-15 19:17:10|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1631733440000|2021-09-15 19:17:20|580.92|578.52|581.12|578.72|581.12|578.72|580.92|578.52|0
1631733450000|2021-09-15 19:17:30|581.31|578.91|581.31|578.91|581.5|579.1|581.31|578.91|0
1631733460000|2021-09-15 19:17:40|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1631733470000|2021-09-15 19:17:50|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1631733480000|2021-09-15 19:18:00|581.69|579.29|581.69|579.29|581.69|579.29|581.69|579.29|0
1631733500000|2021-09-15 19:18:20|581.5|579.1|581.31|578.91|581.5|579.1|581.31|578.91|0
1631733510000|2021-09-15 19:18:30|581.12|578.72|581.12|578.72|581.12|578.72|581.12|578.72|0
1631733520000|2021-09-15 19:18:40|580.92|578.52|581.12|578.72|581.12|578.72|580.92|578.52|0
1631733540000|2021-09-15 19:19:00|581.31|578.91|581.12|578.72|581.31|578.91|581.12|578.72|0
1631733550000|2021-09-15 19:19:10|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1631733560000|2021-09-15 19:19:20|581.31|578.91|581.4|579|581.4|579|581.31|578.91|0
1631733570000|2021-09-15 19:19:30|581.31|578.91|581.5|579.1|581.5|579.1|581.31|578.91|0
1631733580000|2021-09-15 19:19:40|581.69|579.29|581.5|579.1|581.69|579.29|581.5|579.1|0
1631733590000|2021-09-15 19:19:50|581.69|579.29|582.07|579.67|582.07|579.67|581.69|579.29|0
1631733600000|2021-09-15 19:20:00|581.88|579.48|581.69|579.29|581.88|579.48|581.69|579.29|0
1631733610000|2021-09-15 19:20:10|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1631733620000|2021-09-15 19:20:20|581.31|578.91|581.31|578.91|581.31|578.91|581.31|578.91|0
1631733640000|2021-09-15 19:20:40|581.21|578.81|581.31|578.91|581.31|578.91|581.12|578.72|0
1631733650000|2021-09-15 19:20:50|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1631733660000|2021-09-15 19:21:00|581.69|579.29|581.69|579.29|581.69|579.29|581.69|579.29|0
1631733680000|2021-09-15 19:21:20|581.5|579.1|581.5|579.1|581.5|579.1|581.4|579|0
1631733690000|2021-09-15 19:21:30|581.69|579.29|581.69|579.29|581.69|579.29|581.69|579.29|0
1631733700000|2021-09-15 19:21:40|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1631733710000|2021-09-15 19:21:50|581.31|578.91|581.11|578.71|581.31|578.91|581.11|578.71|0
1631733720000|2021-09-15 19:22:00|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1631733730000|2021-09-15 19:22:10|580.35|577.95|580.54|578.14|580.54|578.14|580.35|577.95|0
1631733740000|2021-09-15 19:22:20|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1631733750000|2021-09-15 19:22:30|580.16|577.76|579.96|577.56|580.16|577.76|579.96|577.56|0
1631733760000|2021-09-15 19:22:40|579.86|577.46|579.96|577.56|579.96|577.56|579.77|577.37|0
1631733770000|2021-09-15 19:22:50|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1631733780000|2021-09-15 19:23:00|580.16|577.76|579.2|576.8|580.16|577.76|579.2|576.8|0
1631733790000|2021-09-15 19:23:10|579.01|576.61|579.2|576.8|579.2|576.8|579.01|576.61|0
1631733800000|2021-09-15 19:23:20|579.39|576.99|579.39|576.99|579.58|577.18|579.39|576.99|0
1631733810000|2021-09-15 19:23:30|579.58|577.18|579.39|576.99|579.58|577.18|579.39|576.99|0
1631733820000|2021-09-15 19:23:40|579.58|577.18|579.58|577.18|579.77|577.37|579.58|577.18|0
1631733830000|2021-09-15 19:23:50|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1631733840000|2021-09-15 19:24:00|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1631733860000|2021-09-15 19:24:20|579.77|577.37|580.15|577.75|580.15|577.75|579.77|577.37|0
1631733870000|2021-09-15 19:24:30|579.96|577.56|579.77|577.37|579.96|577.56|579.77|577.37|0
1631733880000|2021-09-15 19:24:40|579.96|577.56|580.15|577.75|580.15|577.75|579.96|577.56|0
1631733890000|2021-09-15 19:24:50|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1631733900000|2021-09-15 19:25:00|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1631733910000|2021-09-15 19:25:10|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1631733920000|2021-09-15 19:25:20|580.73|578.33|580.92|578.52|580.92|578.52|580.73|578.33|0
1631733930000|2021-09-15 19:25:30|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1631733940000|2021-09-15 19:25:40|580.92|578.52|580.92|578.52|580.92|578.52|580.73|578.33|0
1631733950000|2021-09-15 19:25:50|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1631733960000|2021-09-15 19:26:00|580.73|578.33|580.92|578.52|580.92|578.52|580.73|578.33|0
1631733970000|2021-09-15 19:26:10|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1631733980000|2021-09-15 19:26:20|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1631733990000|2021-09-15 19:26:30|580.15|577.75|579.96|577.56|580.15|577.75|579.96|577.56|0
1631734000000|2021-09-15 19:26:40|579.77|577.37|579.58|577.18|579.77|577.37|579.58|577.18|0
1631734010000|2021-09-15 19:26:50|579.77|577.37|580.15|577.75|580.15|577.75|579.77|577.37|0
1631734020000|2021-09-15 19:27:00|580.35|577.95|580.15|577.75|580.54|578.14|580.15|577.75|0
1631734030000|2021-09-15 19:27:10|580.35|577.95|580.35|577.95|580.35|577.95|580.35|577.95|0
1631734040000|2021-09-15 19:27:20|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1631734050000|2021-09-15 19:27:30|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734060000|2021-09-15 19:27:40|580.15|577.75|579.96|577.56|580.15|577.75|579.96|577.56|0
1631734070000|2021-09-15 19:27:50|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734080000|2021-09-15 19:28:00|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734090000|2021-09-15 19:28:10|580.44|578.04|580.54|578.14|580.54|578.14|580.44|578.04|0
1631734100000|2021-09-15 19:28:20|580.34|577.94|580.54|578.14|580.54|578.14|580.34|577.94|0
1631734130000|2021-09-15 19:28:50|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1631734140000|2021-09-15 19:29:00|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1631734150000|2021-09-15 19:29:10|580.34|577.94|580.34|577.94|580.54|578.14|580.34|577.94|0
1631734160000|2021-09-15 19:29:20|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734170000|2021-09-15 19:29:30|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734190000|2021-09-15 19:29:50|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1631734200000|2021-09-15 19:30:00|580.54|578.14|580.15|577.75|580.54|578.14|580.15|577.75|0
1631734210000|2021-09-15 19:30:10|579.96|577.56|579.39|576.99|579.96|577.56|579.39|576.99|0
1631734220000|2021-09-15 19:30:20|579.58|577.18|580.15|577.75|580.15|577.75|579.58|577.18|0
1631734230000|2021-09-15 19:30:30|579.96|577.56|579.96|577.56|579.96|577.56|579.96|577.56|0
1631734240000|2021-09-15 19:30:40|580.15|577.75|580.15|577.75|580.15|577.75|580.15|577.75|0
1631734250000|2021-09-15 19:30:50|580.34|577.94|580.92|578.52|580.92|578.52|580.34|577.94|0
1631734260000|2021-09-15 19:31:00|581.11|578.71|581.11|578.71|581.3|578.9|581.11|578.71|0
1631734270000|2021-09-15 19:31:10|581.3|578.9|581.3|578.9|581.3|578.9|581.11|578.71|0
1631734280000|2021-09-15 19:31:20|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631734290000|2021-09-15 19:31:30|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631734300000|2021-09-15 19:31:40|581.49|579.09|581.88|579.48|581.88|579.48|581.49|579.09|0
1631734310000|2021-09-15 19:31:50|581.69|579.29|582.26|579.86|582.26|579.86|581.69|579.29|0
1631734320000|2021-09-15 19:32:00|581.88|579.48|582.07|579.67|582.07|579.67|581.88|579.48|0
1631734330000|2021-09-15 19:32:10|581.88|579.48|581.49|579.09|581.88|579.48|581.49|579.09|0
1631734340000|2021-09-15 19:32:20|581.3|578.9|581.11|578.71|581.49|579.09|581.11|578.71|0
1631734350000|2021-09-15 19:32:30|581.3|578.9|581.11|578.71|581.49|579.09|581.11|578.71|0
1631734360000|2021-09-15 19:32:40|580.92|578.52|580.92|578.52|581.11|578.71|580.92|578.52|0
1631734370000|2021-09-15 19:32:50|581.11|578.71|580.73|578.33|581.11|578.71|580.73|578.33|0
1631734380000|2021-09-15 19:33:00|580.53|578.13|580.53|578.13|580.53|578.13|580.34|577.94|0
1631734390000|2021-09-15 19:33:10|580.73|578.33|581.11|578.71|581.11|578.71|580.53|578.13|0
1631734400000|2021-09-15 19:33:20|580.92|578.52|580.73|578.33|580.92|578.52|580.73|578.33|0
1631734410000|2021-09-15 19:33:30|580.92|578.52|580.92|578.52|580.92|578.52|580.92|578.52|0
1631734420000|2021-09-15 19:33:40|581.11|578.71|581.11|578.71|581.11|578.71|580.92|578.52|0
1631734430000|2021-09-15 19:33:50|581.3|578.9|581.49|579.09|581.49|579.09|581.3|578.9|0
1631734440000|2021-09-15 19:34:00|581.3|578.9|581.11|578.71|581.3|578.9|581.11|578.71|0
1631734450000|2021-09-15 19:34:10|580.92|578.52|581.3|578.9|581.3|578.9|580.92|578.52|0
1631734460000|2021-09-15 19:34:20|581.11|578.71|581.68|579.28|581.68|579.28|581.11|578.71|0
1631734470000|2021-09-15 19:34:30|581.49|579.09|581.49|579.09|581.68|579.28|581.49|579.09|0
1631734480000|2021-09-15 19:34:40|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1631734490000|2021-09-15 19:34:50|581.11|578.71|581.3|578.9|581.3|578.9|581.11|578.71|0
1631734500000|2021-09-15 19:35:00|581.2|578.8|581.11|578.71|581.3|578.9|581.11|578.71|0
1631734510000|2021-09-15 19:35:10|581.3|578.9|581.3|578.9|581.3|578.9|581.11|578.71|0
1631734520000|2021-09-15 19:35:20|581.11|578.71|581.49|579.09|581.49|579.09|581.11|578.71|0
1631734530000|2021-09-15 19:35:30|581.3|578.9|580.92|578.52|581.3|578.9|580.92|578.52|0
1631734550000|2021-09-15 19:35:50|581.11|578.71|581.68|579.28|581.68|579.28|581.11|578.71|0
1631734560000|2021-09-15 19:36:00|581.88|579.48|582.07|579.67|582.26|579.86|581.88|579.48|0
1631734570000|2021-09-15 19:36:10|582.26|579.86|582.26|579.86|582.26|579.86|582.26|579.86|0
1631734580000|2021-09-15 19:36:20|582.07|579.67|581.97|579.57|582.26|579.86|581.97|579.57|0
1631734590000|2021-09-15 19:36:30|582.07|579.67|581.88|579.48|582.07|579.67|581.88|579.48|0
1631734600000|2021-09-15 19:36:40|581.97|579.57|581.88|579.48|581.97|579.57|581.88|579.48|0
1631734610000|2021-09-15 19:36:50|581.68|579.28|581.78|579.38|581.78|579.38|581.68|579.28|0
1631734620000|2021-09-15 19:37:00|582.26|579.86|582.26|579.86|582.26|579.86|582.07|579.67|0
1631734630000|2021-09-15 19:37:10|582.07|579.67|582.26|579.86|582.26|579.86|581.88|579.48|0
1631734650000|2021-09-15 19:37:30|582.45|580.05|582.45|580.05|582.45|580.05|582.26|579.86|0
1631734660000|2021-09-15 19:37:40|582.64|580.24|582.45|580.05|582.64|580.24|582.45|580.05|0
1631734670000|2021-09-15 19:37:50|582.64|580.24|583.03|580.63|583.03|580.63|582.64|580.24|0
1631734680000|2021-09-15 19:38:00|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1631734690000|2021-09-15 19:38:10|582.45|580.05|582.83|580.43|582.83|580.43|582.45|580.05|0
1631734700000|2021-09-15 19:38:20|582.64|580.24|583.22|580.82|583.22|580.82|582.64|580.24|0
1631734710000|2021-09-15 19:38:30|583.41|581.01|583.22|580.82|583.41|581.01|583.22|580.82|0
1631734720000|2021-09-15 19:38:40|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1631734730000|2021-09-15 19:38:50|583.6|581.2|583.6|581.2|583.6|581.2|583.6|581.2|0
1631734740000|2021-09-15 19:39:00|583.41|581.01|583.41|581.01|583.41|581.01|583.22|580.82|0
1631734750000|2021-09-15 19:39:10|583.6|581.2|583.22|580.82|583.6|581.2|583.22|580.82|0
1631734760000|2021-09-15 19:39:20|583.41|581.01|583.6|581.2|583.6|581.2|583.41|581.01|0
1631734780000|2021-09-15 19:39:40|583.79|581.39|583.79|581.39|583.79|581.39|583.79|581.39|0
1631734790000|2021-09-15 19:39:50|583.69|581.29|583.41|581.01|583.69|581.29|583.41|581.01|0
1631734800000|2021-09-15 19:40:00|583.6|581.2|583.22|580.82|583.6|581.2|583.22|580.82|0
1631734810000|2021-09-15 19:40:10|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1631734820000|2021-09-15 19:40:20|583.22|580.82|582.93|580.53|583.22|580.82|582.93|580.53|0
1631734830000|2021-09-15 19:40:30|582.26|579.86|582.45|580.05|582.45|580.05|582.26|579.86|0
1631734840000|2021-09-15 19:40:40|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631734850000|2021-09-15 19:40:50|582.45|580.05|582.64|580.24|582.64|580.24|582.45|580.05|0
1631734860000|2021-09-15 19:41:00|582.45|580.05|582.64|580.24|582.83|580.43|582.45|580.05|0
1631734870000|2021-09-15 19:41:10|582.83|580.43|582.45|580.05|582.83|580.43|582.45|580.05|0
1631734880000|2021-09-15 19:41:20|582.64|580.24|582.54|580.14|582.64|580.24|582.54|580.14|0
1631734890000|2021-09-15 19:41:30|582.45|580.05|582.45|580.05|582.45|580.05|582.26|579.86|0
1631734900000|2021-09-15 19:41:40|582.26|579.86|582.45|580.05|582.45|580.05|582.26|579.86|0
1631734920000|2021-09-15 19:42:00|582.26|579.86|582.07|579.67|582.26|579.86|582.07|579.67|0
1631734930000|2021-09-15 19:42:10|582.26|579.86|582.06|579.66|582.26|579.86|582.06|579.66|0
1631734940000|2021-09-15 19:42:20|582.26|579.86|582.45|580.05|582.45|580.05|582.26|579.86|0
1631734950000|2021-09-15 19:42:30|582.64|580.24|583.02|580.62|583.02|580.62|582.64|580.24|0
1631734960000|2021-09-15 19:42:40|583.22|580.82|583.02|580.62|583.22|580.82|583.02|580.62|0
1631734970000|2021-09-15 19:42:50|582.83|580.43|582.83|580.43|582.83|580.43|582.83|580.43|0
1631734980000|2021-09-15 19:43:00|583.02|580.62|582.83|580.43|583.02|580.62|582.83|580.43|0
1631734990000|2021-09-15 19:43:10|582.64|580.24|582.73|580.33|582.83|580.43|582.64|580.24|0
1631735000000|2021-09-15 19:43:20|582.64|580.24|582.26|579.86|582.64|580.24|582.26|579.86|0
1631735010000|2021-09-15 19:43:30|582.35|579.95|582.64|580.24|582.64|580.24|582.35|579.95|0
1631735030000|2021-09-15 19:43:50|582.83|580.43|582.26|579.86|582.83|580.43|582.26|579.86|0
1631735040000|2021-09-15 19:44:00|582.45|580.05|582.64|580.24|582.64|580.24|582.45|580.05|0
1631735050000|2021-09-15 19:44:10|582.83|580.43|583.02|580.62|583.02|580.62|582.83|580.43|0
1631735060000|2021-09-15 19:44:20|583.22|580.82|583.41|581.01|583.41|581.01|583.22|580.82|0
1631735070000|2021-09-15 19:44:30|583.22|580.82|583.41|581.01|583.41|581.01|583.22|580.82|0
1631735080000|2021-09-15 19:44:40|583.22|580.82|583.22|580.82|583.41|581.01|583.22|580.82|0
1631735090000|2021-09-15 19:44:50|583.41|581.01|583.6|581.2|583.6|581.2|583.41|581.01|0
1631735110000|2021-09-15 19:45:10|583.41|581.01|583.6|581.2|583.6|581.2|583.41|581.01|0
1631735120000|2021-09-15 19:45:20|583.5|581.1|583.41|581.01|583.5|581.1|583.41|581.01|0
1631735130000|2021-09-15 19:45:30|583.6|581.2|583.41|581.01|583.6|581.2|583.41|581.01|0
1631735140000|2021-09-15 19:45:40|583.6|581.2|583.98|581.58|583.98|581.58|583.6|581.2|0
1631735150000|2021-09-15 19:45:50|583.88|581.48|583.98|581.58|583.98|581.58|583.88|581.48|0
1631735160000|2021-09-15 19:46:00|583.88|581.48|583.6|581.2|583.88|581.48|583.6|581.2|0
1631735170000|2021-09-15 19:46:10|583.41|581.01|583.6|581.2|583.6|581.2|583.41|581.01|0
1631735180000|2021-09-15 19:46:20|583.79|581.39|583.41|581.01|583.79|581.39|583.41|581.01|0
1631735190000|2021-09-15 19:46:30|583.22|580.82|583.22|580.82|583.22|580.82|583.22|580.82|0
1631735200000|2021-09-15 19:46:40|583.41|581.01|583.6|581.2|583.6|581.2|583.41|581.01|0
1631735210000|2021-09-15 19:46:50|583.79|581.39|583.79|581.39|583.79|581.39|583.79|581.39|0
1631735220000|2021-09-15 19:47:00|583.98|581.58|583.6|581.2|583.98|581.58|583.6|581.2|0
1631735230000|2021-09-15 19:47:10|583.79|581.39|583.6|581.2|583.79|581.39|583.6|581.2|0
1631735240000|2021-09-15 19:47:20|583.79|581.39|583.21|580.81|583.79|581.39|583.21|580.81|0
1631735250000|2021-09-15 19:47:30|583.6|581.2|583.6|581.2|583.6|581.2|583.6|581.2|0
1631735260000|2021-09-15 19:47:40|583.41|581.01|583.21|580.81|583.41|581.01|583.21|580.81|0
1631735270000|2021-09-15 19:47:50|583.02|580.62|583.21|580.81|583.21|580.81|583.02|580.62|0
1631735280000|2021-09-15 19:48:00|583.02|580.62|583.02|580.62|583.02|580.62|583.02|580.62|0
1631735290000|2021-09-15 19:48:10|582.92|580.52|583.02|580.62|583.21|580.81|582.92|580.52|0
1631735300000|2021-09-15 19:48:20|582.83|580.43|583.02|580.62|583.02|580.62|582.83|580.43|0
1631735310000|2021-09-15 19:48:30|582.83|580.43|582.83|580.43|582.83|580.43|582.64|580.24|0
1631735320000|2021-09-15 19:48:40|582.64|580.24|582.64|580.24|582.64|580.24|582.64|580.24|0
1631735330000|2021-09-15 19:48:50|582.45|580.05|582.25|579.85|582.64|580.24|582.25|579.85|0
1631735340000|2021-09-15 19:49:00|582.06|579.66|582.06|579.66|582.06|579.66|581.87|579.47|0
1631735350000|2021-09-15 19:49:10|581.87|579.47|582.25|579.85|582.25|579.85|581.87|579.47|0
1631735360000|2021-09-15 19:49:20|582.06|579.66|582.25|579.85|582.25|579.85|582.06|579.66|0
1631735370000|2021-09-15 19:49:30|582.06|579.66|582.06|579.66|582.06|579.66|581.87|579.47|0
1631735380000|2021-09-15 19:49:40|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1631735390000|2021-09-15 19:49:50|581.68|579.28|581.87|579.47|582.06|579.66|581.68|579.28|0
1631735400000|2021-09-15 19:50:00|582.06|579.66|582.06|579.66|582.25|579.85|582.06|579.66|0
1631735410000|2021-09-15 19:50:10|581.87|579.47|582.06|579.66|582.25|579.85|581.87|579.47|0
1631735420000|2021-09-15 19:50:20|581.87|579.47|581.68|579.28|581.87|579.47|581.49|579.09|0
1631735430000|2021-09-15 19:50:30|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631735440000|2021-09-15 19:50:40|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1631735450000|2021-09-15 19:50:50|581.68|579.28|581.77|579.37|581.87|579.47|581.68|579.28|0
1631735460000|2021-09-15 19:51:00|582.06|579.66|582.45|580.05|582.45|580.05|582.06|579.66|0
1631735470000|2021-09-15 19:51:10|582.44|580.04|581.87|579.47|582.44|580.04|581.87|579.47|0
1631735480000|2021-09-15 19:51:20|582.06|579.66|582.06|579.66|582.25|579.85|582.06|579.66|0
1631735490000|2021-09-15 19:51:30|581.68|579.28|581.49|579.09|581.68|579.28|581.49|579.09|0
1631735500000|2021-09-15 19:51:40|581.68|579.28|581.49|579.09|581.68|579.28|581.49|579.09|0
1631735510000|2021-09-15 19:51:50|581.48|579.08|581.1|578.7|581.48|579.08|581|578.6|0
1631735520000|2021-09-15 19:52:00|581.29|578.89|581.1|578.7|581.48|579.08|581.1|578.7|0
1631735530000|2021-09-15 19:52:10|581.29|578.89|581.1|578.7|581.29|578.89|581.1|578.7|0
1631735540000|2021-09-15 19:52:20|580.91|578.51|581.48|579.08|581.48|579.08|580.91|578.51|0
1631735550000|2021-09-15 19:52:30|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1631735560000|2021-09-15 19:52:40|582.25|579.85|582.64|580.24|582.64|580.24|582.25|579.85|0
1631735570000|2021-09-15 19:52:50|582.44|580.04|582.06|579.66|582.44|580.04|582.06|579.66|0
1631735580000|2021-09-15 19:53:00|581.48|579.08|581.48|579.08|581.48|579.08|581.29|578.89|0
1631735590000|2021-09-15 19:53:10|581.1|578.7|580.72|578.32|581.1|578.7|580.72|578.32|0
1631735600000|2021-09-15 19:53:20|580.91|578.51|580.72|578.32|580.91|578.51|580.53|578.13|0
1631735610000|2021-09-15 19:53:30|580.53|578.13|580.53|578.13|580.53|578.13|580.53|578.13|0
1631735620000|2021-09-15 19:53:40|580.72|578.32|580.91|578.51|580.91|578.51|580.53|578.13|0
1631735630000|2021-09-15 19:53:50|581.1|578.7|580.91|578.51|581.1|578.7|580.91|578.51|0
1631735640000|2021-09-15 19:54:00|581.29|578.89|580.14|577.74|581.29|578.89|580.14|577.74|0
1631735650000|2021-09-15 19:54:10|580.52|578.12|580.33|577.93|580.52|578.12|580.33|577.93|0
1631735660000|2021-09-15 19:54:20|580.52|578.12|580.23|577.83|580.52|578.12|580.23|577.83|0
1631735670000|2021-09-15 19:54:30|580.14|577.74|579.95|577.55|580.14|577.74|579.76|577.36|0
1631735680000|2021-09-15 19:54:40|579.76|577.36|579.76|577.36|579.95|577.55|579.76|577.36|0
1631735690000|2021-09-15 19:54:50|579.37|576.97|579.37|576.97|579.57|577.17|579.37|576.97|0
1631735700000|2021-09-15 19:55:00|579.18|576.78|578.61|576.21|579.18|576.78|578.61|576.21|0
1631735710000|2021-09-15 19:55:10|578.42|576.02|578.61|576.21|578.8|576.4|578.42|576.02|0
1631735720000|2021-09-15 19:55:20|578.42|576.02|579.18|576.78|579.18|576.78|578.42|576.02|0
1631735730000|2021-09-15 19:55:30|578.8|576.4|578.99|576.59|578.99|576.59|578.8|576.4|0
1631735740000|2021-09-15 19:55:40|579.18|576.78|579.57|577.17|579.57|577.17|579.18|576.78|0
1631735750000|2021-09-15 19:55:50|579.37|576.97|578.61|576.21|579.37|576.97|578.61|576.21|0
1631735760000|2021-09-15 19:56:00|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1631735770000|2021-09-15 19:56:10|578.99|576.59|578.61|576.21|578.99|576.59|578.42|576.02|0
1631735780000|2021-09-15 19:56:20|578.8|576.4|578.42|576.02|578.8|576.4|578.42|576.02|0
1631735790000|2021-09-15 19:56:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1631735800000|2021-09-15 19:56:40|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1631735810000|2021-09-15 19:56:50|578.61|576.21|578.61|576.21|578.61|576.21|578.42|576.02|0
1631735820000|2021-09-15 19:57:00|578.42|576.02|578.8|576.4|578.8|576.4|578.42|576.02|0
1631735830000|2021-09-15 19:57:10|578.61|576.21|578.61|576.21|578.61|576.21|578.51|576.11|0
1631735840000|2021-09-15 19:57:20|578.8|576.4|578.8|576.4|578.8|576.4|578.61|576.21|0
1631735850000|2021-09-15 19:57:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1631735860000|2021-09-15 19:57:40|578.99|576.59|579.37|576.97|579.37|576.97|578.99|576.59|0
1631735870000|2021-09-15 19:57:50|579.56|577.16|579.37|576.97|579.56|577.16|579.37|576.97|0
1631735880000|2021-09-15 19:58:00|579.56|577.16|578.99|576.59|579.56|577.16|578.8|576.4|0
1631735890000|2021-09-15 19:58:10|578.61|576.21|578.61|576.21|578.61|576.21|578.42|576.02|0
1631735900000|2021-09-15 19:58:20|578.42|576.02|578.61|576.21|578.61|576.21|578.42|576.02|0
1631735910000|2021-09-15 19:58:30|578.42|576.02|578.61|576.21|578.61|576.21|578.42|576.02|0
1631735920000|2021-09-15 19:58:40|578.42|576.02|578.42|576.02|578.61|576.21|578.42|576.02|0
1631735930000|2021-09-15 19:58:50|578.22|575.82|578.42|576.02|578.42|576.02|578.22|575.82|0
1631735940000|2021-09-15 19:59:00|578.61|576.21|578.41|576.01|578.61|576.21|578.41|576.01|0
1631735960000|2021-09-15 19:59:20|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1631735970000|2021-09-15 19:59:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1631735980000|2021-09-15 19:59:40|578.99|576.59|579.37|576.97|579.37|576.97|578.99|576.59|0
1631735990000|2021-09-15 19:59:50|579.95|577.55|579.95|577.55|579.95|577.55|579.76|577.36|0
1631736000000|2021-09-15 20:00:00|580.14|577.74|579.37|576.97|580.14|577.74|579.37|576.97|0
1631736010000|2021-09-15 20:00:10|579.18|576.78|579.18|576.78|579.18|576.78|578.99|576.59|0
1631736020000|2021-09-15 20:00:20|578.99|576.59|578.8|576.4|578.99|576.59|578.8|576.4|0
1631736030000|2021-09-15 20:00:30|578.61|576.21|578.8|576.4|578.8|576.4|578.61|576.21|0
1631736040000|2021-09-15 20:00:40|578.61|576.21|578.61|576.21|578.61|576.21|578.41|576.01|0
1631736050000|2021-09-15 20:00:50|578.8|576.4|579.18|576.78|579.18|576.78|578.8|576.4|0
1631736060000|2021-09-15 20:01:00|578.99|576.59|578.99|576.59|579.18|576.78|578.99|576.59|0
1631736070000|2021-09-15 20:01:10|578.8|576.4|578.8|576.4|578.99|576.59|578.8|576.4|0
1631736080000|2021-09-15 20:01:20|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1631736090000|2021-09-15 20:01:30|578.8|576.4|579.18|576.78|579.18|576.78|578.8|576.4|0
1631736100000|2021-09-15 20:01:40|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1631736110000|2021-09-15 20:01:50|579.18|576.78|579.37|576.97|579.37|576.97|579.18|576.78|0
1631736130000|2021-09-15 20:02:10|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1631736140000|2021-09-15 20:02:20|579.37|576.97|579.56|577.16|579.56|577.16|579.37|576.97|0
1631736150000|2021-09-15 20:02:30|579.37|576.97|579.75|577.35|579.75|577.35|579.37|576.97|0
1631736160000|2021-09-15 20:02:40|579.56|577.16|579.56|577.16|579.75|577.35|579.56|577.16|0
1631736170000|2021-09-15 20:02:50|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1631736180000|2021-09-15 20:03:00|579.75|577.35|579.95|577.55|579.95|577.55|579.75|577.35|0
1631736210000|2021-09-15 20:03:30|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1631736220000|2021-09-15 20:03:40|579.95|577.55|580.14|577.74|580.14|577.74|579.95|577.55|0
1631736250000|2021-09-15 20:04:10|580.04|577.64|579.95|577.55|580.04|577.64|579.95|577.55|0
1631736260000|2021-09-15 20:04:20|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1631736310000|2021-09-15 20:05:10|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1631736320000|2021-09-15 20:05:20|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1631736350000|2021-09-15 20:05:50|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1631736360000|2021-09-15 20:06:00|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1631736390000|2021-09-15 20:06:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1631736410000|2021-09-15 20:06:50|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1631736420000|2021-09-15 20:07:00|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1631736430000|2021-09-15 20:07:10|580.14|577.74|580.33|577.93|580.33|577.93|580.14|577.74|0
1631736450000|2021-09-15 20:07:30|580.52|578.12|580.52|578.12|580.52|578.12|580.33|577.93|0
1631736480000|2021-09-15 20:08:00|580.33|577.93|580.14|577.74|580.33|577.93|580.14|577.74|0
1631736510000|2021-09-15 20:08:30|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1631736540000|2021-09-15 20:09:00|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631736570000|2021-09-15 20:09:30|579.94|577.54|580.13|577.73|580.13|577.73|579.94|577.54|0
1631736580000|2021-09-15 20:09:40|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1631736600000|2021-09-15 20:10:00|580.13|577.73|580.13|577.73|580.13|577.73|580.13|577.73|0
1631736630000|2021-09-15 20:10:30|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1631736660000|2021-09-15 20:11:00|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1631736670000|2021-09-15 20:11:10|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1631736700000|2021-09-15 20:11:40|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1631736710000|2021-09-15 20:11:50|580.52|578.12|580.33|577.93|580.52|578.12|580.33|577.93|0
1631736740000|2021-09-15 20:12:20|580.13|577.73|579.94|577.54|580.13|577.73|579.94|577.54|0
1631736760000|2021-09-15 20:12:40|580.13|577.73|580.32|577.92|580.32|577.92|580.13|577.73|0
1631736770000|2021-09-15 20:12:50|580.52|578.12|580.32|577.92|580.52|578.12|580.13|577.73|0
1631736800000|2021-09-15 20:13:20|580.52|578.12|580.52|578.12|580.52|578.12|580.52|578.12|0
1631736810000|2021-09-15 20:13:30|580.71|578.31|580.71|578.31|580.71|578.31|580.71|578.31|0
1631736820000|2021-09-15 20:13:40|580.9|578.5|580.52|578.12|580.9|578.5|580.52|578.12|0
1631736830000|2021-09-15 20:13:50|580.71|578.31|580.71|578.31|580.71|578.31|580.52|578.12|0
1631736850000|2021-09-15 20:14:10|580.9|578.5|580.9|578.5|580.9|578.5|580.9|578.5|0
1631736880000|2021-09-15 20:14:40|580.71|578.31|580.71|578.31|580.71|578.31|580.71|578.31|0
1631736930000|2021-09-15 20:15:30|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1631736970000|2021-09-15 20:16:10|580.91|578.11|580.91|578.11|580.91|578.11|580.91|578.11|0
1631736980000|2021-09-15 20:16:20|580.72|577.92|580.72|577.92|580.72|577.92|580.72|577.92|0
1631736990000|2021-09-15 20:16:30|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1631737000000|2021-09-15 20:16:40|580.33|577.53|580.52|577.72|580.52|577.72|580.33|577.53|0
1631737040000|2021-09-15 20:17:20|580.33|577.53|580.52|577.72|580.52|577.72|580.33|577.53|0
1631737050000|2021-09-15 20:17:30|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631737060000|2021-09-15 20:17:40|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1631737100000|2021-09-15 20:18:20|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631737110000|2021-09-15 20:18:30|580.14|577.34|580.33|577.53|580.33|577.53|580.14|577.34|0
1631737120000|2021-09-15 20:18:40|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1631737140000|2021-09-15 20:19:00|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1631737250000|2021-09-15 20:20:50|580.52|577.72|580.33|577.53|580.52|577.72|580.33|577.53|0
1631737280000|2021-09-15 20:21:20|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1631737320000|2021-09-15 20:22:00|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631737450000|2021-09-15 20:24:10|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631737480000|2021-09-15 20:24:40|580.71|577.91|580.71|577.91|580.71|577.91|580.71|577.91|0
1631737540000|2021-09-15 20:25:40|580.9|578.1|580.8|578|580.9|578.1|580.8|578|0
1631737550000|2021-09-15 20:25:50|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631737570000|2021-09-15 20:26:10|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1631737580000|2021-09-15 20:26:20|580.9|578.1|580.9|578.1|580.9|578.1|580.9|578.1|0
1631737660000|2021-09-15 20:27:40|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1631737760000|2021-09-15 20:29:20|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631737770000|2021-09-15 20:29:30|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1631737810000|2021-09-15 20:30:10|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631737910000|2021-09-15 20:31:50|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1631737920000|2021-09-15 20:32:00|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631737930000|2021-09-15 20:32:10|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1631737940000|2021-09-15 20:32:20|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631738140000|2021-09-15 20:35:40|581.47|578.67|581.47|578.67|581.47|578.67|581.47|578.67|0
1631738150000|2021-09-15 20:35:50|581.28|578.48|581.28|578.48|581.28|578.48|581.28|578.48|0
1631738190000|2021-09-15 20:36:30|581.47|578.67|581.47|578.67|581.47|578.67|581.28|578.48|0
1631738290000|2021-09-15 20:38:10|581.66|578.86|581.66|578.86|581.66|578.86|581.66|578.86|0
1631738310000|2021-09-15 20:38:30|581.86|579.06|581.86|579.06|581.86|579.06|581.86|579.06|0
1631738350000|2021-09-15 20:39:10|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1631738360000|2021-09-15 20:39:20|582.24|579.44|582.43|579.63|582.43|579.63|582.24|579.44|0
1631738370000|2021-09-15 20:39:30|582.24|579.44|582.43|579.63|582.62|579.82|582.24|579.44|0
1631738380000|2021-09-15 20:39:40|582.82|580.02|582.62|579.82|582.82|580.02|582.62|579.82|0
1631738450000|2021-09-15 20:40:50|582.82|580.02|582.82|580.02|582.82|580.02|582.82|580.02|0
1631738460000|2021-09-15 20:41:00|583.01|580.21|583.01|580.21|583.01|580.21|582.82|580.02|0
1631738470000|2021-09-15 20:41:10|582.81|580.01|582.81|580.01|582.81|580.01|582.81|580.01|0
1631738480000|2021-09-15 20:41:20|583.01|580.21|583.01|580.21|583.01|580.21|583.01|580.21|0
1631738560000|2021-09-15 20:42:40|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1631738570000|2021-09-15 20:42:50|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1631738590000|2021-09-15 20:43:10|583.2|580.4|583.39|580.59|583.39|580.59|583.2|580.4|0
1631738690000|2021-09-15 20:44:50|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1631738700000|2021-09-15 20:45:00|583.77|580.97|583.58|580.78|583.77|580.97|583.58|580.78|0
1631738730000|2021-09-15 20:45:30|583.77|580.97|583.58|580.78|583.77|580.97|583.58|580.78|0
1631738750000|2021-09-15 20:45:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1631738760000|2021-09-15 20:46:00|583.67|580.87|583.77|580.97|583.77|580.97|583.58|580.78|0
1631738770000|2021-09-15 20:46:10|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1631738810000|2021-09-15 20:46:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1631738820000|2021-09-15 20:47:00|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1631738870000|2021-09-15 20:47:50|583.48|580.68|583.58|580.78|583.58|580.78|583.48|580.68|0
1631738890000|2021-09-15 20:48:10|583.48|580.68|583.58|580.78|583.58|580.78|583.48|580.68|0
1631738900000|2021-09-15 20:48:20|583.67|580.87|583.77|580.97|583.77|580.97|583.67|580.87|0
1631738910000|2021-09-15 20:48:30|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1631738930000|2021-09-15 20:48:50|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1631738980000|2021-09-15 20:49:40|583.96|581.16|583.96|581.16|583.96|581.16|583.96|581.16|0
1631739000000|2021-09-15 20:50:00|583.77|580.97|583.77|580.97|583.77|580.97|583.77|580.97|0
1631739010000|2021-09-15 20:50:10|583.58|580.78|583.77|580.97|583.77|580.97|583.58|580.78|0
1631739020000|2021-09-15 20:50:20|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1631739080000|2021-09-15 20:51:20|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1631739140000|2021-09-15 20:52:20|583.29|580.49|583.39|580.59|583.39|580.59|583.29|580.49|0
1631739160000|2021-09-15 20:52:40|583.58|580.78|583.58|580.78|583.58|580.78|583.58|580.78|0
1631739250000|2021-09-15 20:54:10|583.39|580.59|583.58|580.78|583.58|580.78|583.39|580.59|0
1631739270000|2021-09-15 20:54:30|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1631739310000|2021-09-15 20:55:10|583.38|580.58|583.38|580.58|583.38|580.58|583.38|580.58|0
1631739340000|2021-09-15 20:55:40|583.19|580.39|583.19|580.39|583.19|580.39|583.19|580.39|0
1631739590000|2021-09-15 20:59:50|583.28|580.48|583.09|580.29|583.28|580.48|583.09|580.29|0
1631739600000|2021-09-15 21:00:00|583.11|580.31|583.17|580.37|583.17|580.37|583.11|580.31|0
1631739610000|2021-09-15 21:00:10|583.2|580.4|583.17|580.37|583.2|580.4|583.17|580.37|0
1631739630000|2021-09-15 21:00:30|583.2|580.4|583.2|580.4|583.2|580.4|583.2|580.4|0
1631739640000|2021-09-15 21:00:40|583.14|580.34|582.94|580.14|583.14|580.34|582.94|580.14|0
1631739660000|2021-09-15 21:01:00|583|580.2|583|580.2|583|580.2|583|580.2|0
1631739670000|2021-09-15 21:01:10|583.08|580.28|583.05|580.25|583.08|580.28|583.05|580.25|0
1631739680000|2021-09-15 21:01:20|582.89|580.09|582.98|580.18|582.98|580.18|582.89|580.09|0
1631739690000|2021-09-15 21:01:30|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631739700000|2021-09-15 21:01:40|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1631739720000|2021-09-15 21:02:00|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631739730000|2021-09-15 21:02:10|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631739800000|2021-09-15 21:03:20|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1631739810000|2021-09-15 21:03:30|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631739830000|2021-09-15 21:03:50|583|580.2|583|580.2|583|580.2|583|580.2|0
1631739860000|2021-09-15 21:04:20|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1631739890000|2021-09-15 21:04:50|583.08|580.28|583.28|580.48|583.28|580.48|583.08|580.28|0
1631739910000|2021-09-15 21:05:10|583.11|580.31|583.08|580.28|583.11|580.31|583.08|580.28|0
1631739940000|2021-09-15 21:05:40|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1631740030000|2021-09-15 21:07:10|583.03|580.23|583.03|580.23|583.03|580.23|583.03|580.23|0
1631740040000|2021-09-15 21:07:20|582.86|580.06|582.89|580.09|582.89|580.09|582.86|580.06|0
1631740060000|2021-09-15 21:07:40|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1631740070000|2021-09-15 21:07:50|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631740100000|2021-09-15 21:08:20|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1631740120000|2021-09-15 21:08:40|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631740300000|2021-09-15 21:11:40|582.94|580.14|583.05|580.25|583.05|580.25|582.94|580.14|0
1631740310000|2021-09-15 21:11:50|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631740320000|2021-09-15 21:12:00|583.02|580.22|582.97|580.17|583.02|580.22|582.97|580.17|0
1631740380000|2021-09-15 21:13:00|582.82|580.02|582.8|580|582.94|580.14|582.8|580|0
1631740400000|2021-09-15 21:13:20|582.77|579.97|582.74|579.94|582.77|579.97|582.74|579.94|0
1631740410000|2021-09-15 21:13:30|582.8|580|582.74|579.94|582.8|580|582.74|579.94|0
1631740420000|2021-09-15 21:13:40|582.82|580.02|582.74|579.94|582.82|580.02|582.74|579.94|0
1631740430000|2021-09-15 21:13:50|582.77|579.97|582.8|580|582.8|580|582.77|579.97|0
1631740440000|2021-09-15 21:14:00|582.82|580.02|582.82|580.02|582.82|580.02|582.82|580.02|0
1631740460000|2021-09-15 21:14:20|582.94|580.14|582.91|580.11|582.94|580.14|582.77|579.97|0
1631740470000|2021-09-15 21:14:30|582.85|580.05|582.85|580.05|582.85|580.05|582.69|579.89|0
1631740480000|2021-09-15 21:14:40|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1631740510000|2021-09-15 21:15:10|582.8|580|582.8|580|582.8|580|582.8|580|0
1631740530000|2021-09-15 21:15:30|582.77|579.97|582.72|579.92|582.8|580|582.72|579.92|0
1631740540000|2021-09-15 21:15:40|582.8|580|582.68|579.88|582.8|580|582.68|579.88|0
1631740550000|2021-09-15 21:15:50|582.63|579.83|582.55|579.75|582.63|579.83|582.55|579.75|0
1631740560000|2021-09-15 21:16:00|582.68|579.88|582.68|579.88|582.68|579.88|582.68|579.88|0
1631740570000|2021-09-15 21:16:10|582.71|579.91|582.71|579.91|582.71|579.91|582.71|579.91|0
1631740580000|2021-09-15 21:16:20|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1631740590000|2021-09-15 21:16:30|582.65|579.85|582.52|579.72|582.77|579.97|582.52|579.72|0
1631740600000|2021-09-15 21:16:40|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1631740610000|2021-09-15 21:16:50|582.63|579.83|582.58|579.78|582.63|579.83|582.35|579.55|0
1631740620000|2021-09-15 21:17:00|582.63|579.83|582.58|579.78|582.63|579.83|582.58|579.78|0
1631740630000|2021-09-15 21:17:10|582.63|579.83|582.58|579.78|582.63|579.83|582.35|579.55|0
1631740670000|2021-09-15 21:17:50|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1631740680000|2021-09-15 21:18:00|582.58|579.78|582.58|579.78|582.58|579.78|582.58|579.78|0
1631740690000|2021-09-15 21:18:10|582.41|579.61|582.58|579.78|582.58|579.78|582.41|579.61|0
1631740700000|2021-09-15 21:18:20|582.41|579.61|582.41|579.61|582.41|579.61|582.41|579.61|0
1631740710000|2021-09-15 21:18:30|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1631740730000|2021-09-15 21:18:50|582.35|579.55|582.35|579.55|582.35|579.55|582.35|579.55|0
1631740740000|2021-09-15 21:19:00|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631740750000|2021-09-15 21:19:10|582.38|579.58|582.38|579.58|582.38|579.58|582.38|579.58|0
1631740760000|2021-09-15 21:19:20|582.41|579.61|582.63|579.83|582.63|579.83|582.41|579.61|0
1631740780000|2021-09-15 21:19:40|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631740790000|2021-09-15 21:19:50|582.54|579.74|582.26|579.46|582.54|579.74|582.26|579.46|0
1631740800000|2021-09-15 21:20:00|582.58|579.78|582.24|579.44|582.58|579.78|582.24|579.44|0
1631740810000|2021-09-15 21:20:10|582.41|579.61|582.41|579.61|582.41|579.61|582.41|579.61|0
1631740830000|2021-09-15 21:20:30|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1631740840000|2021-09-15 21:20:40|582.6|579.8|582.38|579.58|582.6|579.8|582.38|579.58|0
1631740850000|2021-09-15 21:20:50|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1631740870000|2021-09-15 21:21:10|582.32|579.52|582.15|579.35|582.34|579.54|582.15|579.35|0
1631740880000|2021-09-15 21:21:20|582.49|579.69|582.49|579.69|582.51|579.71|582.15|579.35|0
1631740890000|2021-09-15 21:21:30|582.1|579.3|582.43|579.63|582.46|579.66|582.1|579.3|0
1631740900000|2021-09-15 21:21:40|582.49|579.69|582.15|579.35|582.49|579.69|582.07|579.27|0
1631740910000|2021-09-15 21:21:50|582.37|579.57|582.1|579.3|582.37|579.57|582.1|579.3|0
1631740920000|2021-09-15 21:22:00|582.34|579.54|582.1|579.3|582.34|579.54|582.1|579.3|0
1631740930000|2021-09-15 21:22:10|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1631740940000|2021-09-15 21:22:20|582.37|579.57|582.15|579.35|582.37|579.57|582.15|579.35|0
1631740960000|2021-09-15 21:22:40|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1631740980000|2021-09-15 21:23:00|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1631741050000|2021-09-15 21:24:10|582.46|579.66|582.46|579.66|582.46|579.66|582.46|579.66|0
1631741080000|2021-09-15 21:24:40|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1631741110000|2021-09-15 21:25:10|582.26|579.46|582.26|579.46|582.26|579.46|582.26|579.46|0
1631741120000|2021-09-15 21:25:20|582.29|579.49|582.2|579.4|582.29|579.49|582.2|579.4|0
1631741130000|2021-09-15 21:25:30|582.29|579.49|582.26|579.46|582.29|579.49|582.26|579.46|0
1631741140000|2021-09-15 21:25:40|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1631741150000|2021-09-15 21:25:50|582.1|579.3|582.1|579.3|582.1|579.3|582.1|579.3|0
1631741160000|2021-09-15 21:26:00|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1631741240000|2021-09-15 21:27:20|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1631741270000|2021-09-15 21:27:50|582.12|579.32|582.23|579.43|582.23|579.43|582.12|579.32|0
1631741280000|2021-09-15 21:28:00|582.04|579.24|582.23|579.43|582.23|579.43|582.04|579.24|0
1631741290000|2021-09-15 21:28:10|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1631741310000|2021-09-15 21:28:30|582.12|579.32|582.04|579.24|582.12|579.32|582.04|579.24|0
1631741320000|2021-09-15 21:28:40|582.12|579.32|582.18|579.38|582.18|579.38|582.12|579.32|0
1631741410000|2021-09-15 21:30:10|582.2|579.4|582.2|579.4|582.2|579.4|582.2|579.4|0
1631741440000|2021-09-15 21:30:40|582.26|579.46|582.26|579.46|582.26|579.46|582.26|579.46|0
1631741510000|2021-09-15 21:31:50|582.25|579.45|582.25|579.45|582.25|579.45|582.25|579.45|0
1631741520000|2021-09-15 21:32:00|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1631741610000|2021-09-15 21:33:30|582.28|579.48|582.28|579.48|582.28|579.48|582.28|579.48|0
1631741640000|2021-09-15 21:34:00|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1631741740000|2021-09-15 21:35:40|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1631741950000|2021-09-15 21:39:10|582.57|579.77|582.57|579.77|582.57|579.77|582.57|579.77|0
1631741960000|2021-09-15 21:39:20|582.59|579.79|582.57|579.77|582.59|579.79|582.57|579.77|0
1631741970000|2021-09-15 21:39:30|582.48|579.68|582.48|579.68|582.48|579.68|582.48|579.68|0
1631741990000|2021-09-15 21:39:50|582.45|579.65|582.48|579.68|582.48|579.68|582.45|579.65|0
1631742000000|2021-09-15 21:40:00|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631742010000|2021-09-15 21:40:10|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1631742070000|2021-09-15 21:41:10|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1631742200000|2021-09-15 21:43:20|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1631742210000|2021-09-15 21:43:30|582.5|579.7|582.45|579.65|582.5|579.7|582.45|579.65|0
1631742250000|2021-09-15 21:44:10|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1631742330000|2021-09-15 21:45:30|582.42|579.62|582.42|579.62|582.42|579.62|582.42|579.62|0
1631742460000|2021-09-15 21:47:40|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1631742580000|2021-09-15 21:49:40|582.39|579.59|582.5|579.7|582.5|579.7|582.39|579.59|0
1631742590000|2021-09-15 21:49:50|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1631742660000|2021-09-15 21:51:00|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1631742670000|2021-09-15 21:51:10|582.62|579.82|582.62|579.82|582.62|579.82|582.62|579.82|0
1631742680000|2021-09-15 21:51:20|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1631742710000|2021-09-15 21:51:50|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1631742730000|2021-09-15 21:52:10|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1631742740000|2021-09-15 21:52:20|582.56|579.76|582.61|579.81|582.61|579.81|582.56|579.76|0
1631742750000|2021-09-15 21:52:30|582.64|579.84|582.75|579.95|582.75|579.95|582.64|579.84|0
1631742760000|2021-09-15 21:52:40|582.72|579.92|582.64|579.84|582.72|579.92|582.64|579.84|0
1631742780000|2021-09-15 21:53:00|582.56|579.76|582.5|579.7|582.56|579.76|582.5|579.7|0
1631742790000|2021-09-15 21:53:10|582.48|579.68|582.67|579.87|582.67|579.87|582.48|579.68|0
1631742810000|2021-09-15 21:53:30|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1631742820000|2021-09-15 21:53:40|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1631742870000|2021-09-15 21:54:30|582.56|579.76|582.56|579.76|582.56|579.76|582.56|579.76|0
1631742980000|2021-09-15 21:56:20|582.58|579.78|582.56|579.76|582.58|579.78|582.56|579.76|0
1631743040000|2021-09-15 21:57:20|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1631743050000|2021-09-15 21:57:30|582.7|579.9|582.61|579.81|582.7|579.9|582.61|579.81|0
1631743060000|2021-09-15 21:57:40|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1631743080000|2021-09-15 21:58:00|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1631743160000|2021-09-15 21:59:20|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1631743170000|2021-09-15 21:59:30|582.61|579.81|582.61|579.81|582.61|579.81|582.61|579.81|0
1631743200000|2021-09-15 22:00:00|583.06|580.26|583.06|580.26|583.06|580.26|582.87|580.07|0
1631743210000|2021-09-15 22:00:10|582.68|579.88|582.78|579.98|582.78|579.98|582.59|579.79|0
1631743220000|2021-09-15 22:00:20|582.59|579.79|582.2|579.4|582.59|579.79|582.2|579.4|0
1631743230000|2021-09-15 22:00:30|582.4|579.6|582.4|579.6|582.4|579.6|582.2|579.4|0
1631743240000|2021-09-15 22:00:40|582.2|579.4|582.2|579.4|582.2|579.4|582.2|579.4|0
1631743250000|2021-09-15 22:00:50|582.3|579.5|582.4|579.6|582.4|579.6|582.3|579.5|0
1631743270000|2021-09-15 22:01:10|582.59|579.79|582.4|579.6|582.59|579.79|582.4|579.6|0
1631743280000|2021-09-15 22:01:20|582.59|579.79|582.4|579.6|582.59|579.79|582.4|579.6|0
1631743290000|2021-09-15 22:01:30|582.59|579.79|582.78|579.98|582.78|579.98|582.59|579.79|0
1631743360000|2021-09-15 22:02:40|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631743390000|2021-09-15 22:03:10|582.87|580.07|582.78|579.98|582.87|580.07|582.78|579.98|0
1631743400000|2021-09-15 22:03:20|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631743410000|2021-09-15 22:03:30|582.78|579.98|582.97|580.17|582.97|580.17|582.78|579.98|0
1631743440000|2021-09-15 22:04:00|582.87|580.07|582.87|580.07|582.87|580.07|582.87|580.07|0
1631743450000|2021-09-15 22:04:10|582.78|579.98|582.97|580.17|582.97|580.17|582.78|579.98|0
1631743460000|2021-09-15 22:04:20|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1631743600000|2021-09-15 22:06:40|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631743630000|2021-09-15 22:07:10|583.06|580.26|583.16|580.36|583.16|580.36|583.06|580.26|0
1631743770000|2021-09-15 22:09:30|582.97|580.17|582.97|580.17|582.97|580.17|582.97|580.17|0
1631743790000|2021-09-15 22:09:50|582.78|579.98|582.78|579.98|582.78|579.98|582.78|579.98|0
1631743800000|2021-09-15 22:10:00|582.87|580.07|582.97|580.17|582.97|580.17|582.87|580.07|0
1631743890000|2021-09-15 22:11:30|583.06|580.26|583.06|580.26|583.06|580.26|583.06|580.26|0
1631743900000|2021-09-15 22:11:40|583.16|580.36|583.16|580.36|583.16|580.36|583.16|580.36|0
1631743930000|2021-09-15 22:12:10|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1631744080000|2021-09-15 22:14:40|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1631744280000|2021-09-15 22:18:00|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1631744350000|2021-09-15 22:19:10|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1631744370000|2021-09-15 22:19:30|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1631744400000|2021-09-15 22:20:00|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1631744460000|2021-09-15 22:21:00|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1631744520000|2021-09-15 22:22:00|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1631744560000|2021-09-15 22:22:40|583.25|580.45|583.25|580.45|583.25|580.45|583.25|580.45|0
1631744570000|2021-09-15 22:22:50|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1631744700000|2021-09-15 22:25:00|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1631744710000|2021-09-15 22:25:10|583.35|580.55|583.35|580.55|583.35|580.55|583.35|580.55|0
1631744740000|2021-09-15 22:25:40|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1631744800000|2021-09-15 22:26:40|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1631744810000|2021-09-15 22:26:50|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1631744900000|2021-09-15 22:28:20|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1631745000000|2021-09-15 22:30:00|583.54|580.74|583.54|580.74|583.54|580.74|583.54|580.74|0
1631745040000|2021-09-15 22:30:40|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1631745150000|2021-09-15 22:32:30|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1631745240000|2021-09-15 22:34:00|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1631745370000|2021-09-15 22:36:10|582.57|579.77|582.76|579.96|582.76|579.96|582.57|579.77|0
1631745380000|2021-09-15 22:36:20|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1631745420000|2021-09-15 22:37:00|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1631745430000|2021-09-15 22:37:10|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1631745490000|2021-09-15 22:38:10|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1631745500000|2021-09-15 22:38:20|582.96|580.16|582.96|580.16|582.96|580.16|582.96|580.16|0
1631745540000|2021-09-15 22:39:00|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1631745610000|2021-09-15 22:40:10|582.76|579.96|582.76|579.96|582.76|579.96|582.76|579.96|0
1631745650000|2021-09-15 22:40:50|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1631745660000|2021-09-15 22:41:00|583.15|580.35|583.15|580.35|583.15|580.35|583.15|580.35|0
1631745770000|2021-09-15 22:42:50|583.05|580.25|583.15|580.35|583.15|580.35|583.05|580.25|0
1631745830000|2021-09-15 22:43:50|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1631745900000|2021-09-15 22:45:00|583.34|580.54|583.53|580.73|583.53|580.73|583.34|580.54|0
1631745940000|2021-09-15 22:45:40|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1631745970000|2021-09-15 22:46:10|583.14|580.34|583.34|580.54|583.34|580.54|583.14|580.34|0
1631745990000|2021-09-15 22:46:30|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1631746000000|2021-09-15 22:46:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1631746040000|2021-09-15 22:47:20|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1631746050000|2021-09-15 22:47:30|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1631746110000|2021-09-15 22:48:30|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1631746120000|2021-09-15 22:48:40|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1631746140000|2021-09-15 22:49:00|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1631746340000|2021-09-15 22:52:20|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1631746360000|2021-09-15 22:52:40|582.95|580.15|582.95|580.15|582.95|580.15|582.95|580.15|0
1631746390000|2021-09-15 22:53:10|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1631746410000|2021-09-15 22:53:30|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1631746480000|2021-09-15 22:54:40|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1631746540000|2021-09-15 22:55:40|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1631746630000|2021-09-15 22:57:10|583.42|580.62|583.33|580.53|583.42|580.62|583.33|580.53|0
1631746690000|2021-09-15 22:58:10|583.52|580.72|583.52|580.72|583.52|580.72|583.52|580.72|0
1631746760000|2021-09-15 22:59:20|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1631746900000|2021-09-15 23:01:40|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1631746910000|2021-09-15 23:01:50|582.94|580.14|582.75|579.95|582.94|580.14|582.75|579.95|0
1631746950000|2021-09-15 23:02:30|582.65|579.85|582.65|579.85|582.65|579.85|582.65|579.85|0
1631746960000|2021-09-15 23:02:40|582.75|579.95|582.56|579.76|582.75|579.95|582.56|579.76|0
1631746970000|2021-09-15 23:02:50|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1631746980000|2021-09-15 23:03:00|582.56|579.76|582.56|579.76|582.56|579.76|582.37|579.57|0
1631746990000|2021-09-15 23:03:10|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1631747040000|2021-09-15 23:04:00|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1631747070000|2021-09-15 23:04:30|582.08|579.28|581.98|579.18|582.08|579.28|581.98|579.18|0
1631747080000|2021-09-15 23:04:40|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1631747090000|2021-09-15 23:04:50|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1631747120000|2021-09-15 23:05:20|582.18|579.38|582.18|579.38|582.18|579.38|582.18|579.38|0
1631747170000|2021-09-15 23:06:10|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1631747220000|2021-09-15 23:07:00|582.37|579.57|582.17|579.37|582.37|579.57|582.17|579.37|0
1631747240000|2021-09-15 23:07:20|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1631747260000|2021-09-15 23:07:40|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1631747280000|2021-09-15 23:08:00|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1631747320000|2021-09-15 23:08:40|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1631747440000|2021-09-15 23:10:40|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1631747470000|2021-09-15 23:11:10|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1631747540000|2021-09-15 23:12:20|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1631747640000|2021-09-15 23:14:00|581.4|578.6|581.4|578.6|581.4|578.6|581.4|578.6|0
1631747790000|2021-09-15 23:16:30|581.49|578.69|581.79|578.99|581.79|578.99|581.49|578.69|0
1631747800000|2021-09-15 23:16:40|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1631747840000|2021-09-15 23:17:20|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1631747950000|2021-09-15 23:19:10|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1631747990000|2021-09-15 23:19:50|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1631748110000|2021-09-15 23:21:50|582.36|579.56|582.36|579.56|582.36|579.56|582.36|579.56|0
1631748140000|2021-09-15 23:22:20|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1631748170000|2021-09-15 23:22:50|581.98|579.18|581.98|579.18|581.98|579.18|581.98|579.18|0
1631748210000|2021-09-15 23:23:30|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631748310000|2021-09-15 23:25:10|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1631748320000|2021-09-15 23:25:20|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631748440000|2021-09-15 23:27:20|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1631748470000|2021-09-15 23:27:50|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631748550000|2021-09-15 23:29:10|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1631748570000|2021-09-15 23:29:30|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631748580000|2021-09-15 23:29:40|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1631748600000|2021-09-15 23:30:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631748760000|2021-09-15 23:32:40|581.59|578.79|581.59|578.79|581.59|578.79|581.59|578.79|0
1631748880000|2021-09-15 23:34:40|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1631748900000|2021-09-15 23:35:00|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1631748910000|2021-09-15 23:35:10|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1631748930000|2021-09-15 23:35:30|581.2|578.4|581.2|578.4|581.2|578.4|581.2|578.4|0
1631748950000|2021-09-15 23:35:50|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1631749000000|2021-09-15 23:36:40|581.49|578.69|581.49|578.69|581.49|578.69|581.49|578.69|0
1631749010000|2021-09-15 23:36:50|581.39|578.59|581.39|578.59|581.39|578.59|581.39|578.59|0
1631749110000|2021-09-15 23:38:30|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631749120000|2021-09-15 23:38:40|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631749130000|2021-09-15 23:38:50|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1631749150000|2021-09-15 23:39:10|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631749160000|2021-09-15 23:39:20|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1631749170000|2021-09-15 23:39:30|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631749190000|2021-09-15 23:39:50|581.87|579.07|581.97|579.17|581.97|579.17|581.87|579.07|0
1631749200000|2021-09-15 23:40:00|581.78|578.98|581.78|578.98|581.78|578.98|581.78|578.98|0
1631749230000|2021-09-15 23:40:30|581.58|578.78|581.78|578.98|581.78|578.98|581.58|578.78|0
1631749270000|2021-09-15 23:41:10|581.97|579.17|581.78|578.98|581.97|579.17|581.78|578.98|0
1631749280000|2021-09-15 23:41:20|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1631749330000|2021-09-15 23:42:10|582.16|579.36|582.35|579.55|582.35|579.55|582.16|579.36|0
1631749370000|2021-09-15 23:42:50|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749380000|2021-09-15 23:43:00|582.73|579.93|582.54|579.74|582.73|579.93|582.54|579.74|0
1631749450000|2021-09-15 23:44:10|582.35|579.55|582.35|579.55|582.35|579.55|582.35|579.55|0
1631749480000|2021-09-15 23:44:40|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749500000|2021-09-15 23:45:00|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1631749540000|2021-09-15 23:45:40|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749560000|2021-09-15 23:46:00|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1631749570000|2021-09-15 23:46:10|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749580000|2021-09-15 23:46:20|582.73|579.93|582.63|579.83|582.73|579.93|582.63|579.83|0
1631749590000|2021-09-15 23:46:30|582.54|579.74|582.63|579.83|582.63|579.83|582.54|579.74|0
1631749600000|2021-09-15 23:46:40|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1631749640000|2021-09-15 23:47:20|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749740000|2021-09-15 23:49:00|582.35|579.55|582.35|579.55|582.35|579.55|582.35|579.55|0
1631749790000|2021-09-15 23:49:50|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749800000|2021-09-15 23:50:00|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1631749810000|2021-09-15 23:50:10|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749920000|2021-09-15 23:52:00|582.35|579.55|582.35|579.55|582.35|579.55|582.35|579.55|0
1631749950000|2021-09-15 23:52:30|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631749960000|2021-09-15 23:52:40|582.35|579.55|582.35|579.55|582.35|579.55|582.35|579.55|0
1631750040000|2021-09-15 23:54:00|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1631750110000|2021-09-15 23:55:10|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631750120000|2021-09-15 23:55:20|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631750140000|2021-09-15 23:55:40|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631750160000|2021-09-15 23:56:00|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1631750170000|2021-09-15 23:56:10|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1631750190000|2021-09-15 23:56:30|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631750200000|2021-09-15 23:56:40|582.73|579.93|582.54|579.74|582.73|579.93|582.54|579.74|0
1631750220000|2021-09-15 23:57:00|582.73|579.93|582.73|579.93|582.73|579.93|582.73|579.93|0
1631750280000|2021-09-15 23:58:00|582.34|579.54|582.54|579.74|582.54|579.74|582.34|579.54|0
1631750300000|2021-09-15 23:58:20|582.34|579.54|582.54|579.74|582.54|579.74|582.34|579.54|0
1631750310000|2021-09-15 23:58:30|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1631750320000|2021-09-15 23:58:40|582.54|579.74|582.54|579.74|582.54|579.74|582.54|579.74|0
1631750330000|2021-09-15 23:58:50|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1631750400000|2021-09-16 00:00:00|582.15|579.35|582.34|579.54|582.34|579.54|582.15|579.35|0
1631750410000|2021-09-16 00:00:10|581.96|579.16|581.58|578.78|581.96|579.16|581.58|578.78|0
1631750420000|2021-09-16 00:00:20|581.38|578.58|581.38|578.58|581.38|578.58|581.28|578.48|0
1631750430000|2021-09-16 00:00:30|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631750440000|2021-09-16 00:00:40|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631750450000|2021-09-16 00:00:50|581.28|578.48|581.58|578.78|581.58|578.78|581.28|578.48|0
1631750460000|2021-09-16 00:01:00|581.57|578.77|581.38|578.58|581.57|578.77|581.38|578.58|0
1631750470000|2021-09-16 00:01:10|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631750480000|2021-09-16 00:01:20|581|578.2|581|578.2|581.19|578.39|581|578.2|0
1631750490000|2021-09-16 00:01:30|580.81|578.01|580.62|577.82|580.81|578.01|580.62|577.82|0
1631750500000|2021-09-16 00:01:40|580.81|578.01|581|578.2|581|578.2|580.81|578.01|0
1631750510000|2021-09-16 00:01:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631750520000|2021-09-16 00:02:00|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631750530000|2021-09-16 00:02:10|581.77|578.97|582.15|579.35|582.15|579.35|581.77|578.97|0
1631750540000|2021-09-16 00:02:20|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631750550000|2021-09-16 00:02:30|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631750580000|2021-09-16 00:03:00|581.57|578.77|581.38|578.58|581.57|578.77|581.38|578.58|0
1631750590000|2021-09-16 00:03:10|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631750600000|2021-09-16 00:03:20|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631750610000|2021-09-16 00:03:30|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631750620000|2021-09-16 00:03:40|581.96|579.16|581.77|578.97|581.96|579.16|581.77|578.97|0
1631750630000|2021-09-16 00:03:50|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631750640000|2021-09-16 00:04:00|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631750660000|2021-09-16 00:04:20|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631750670000|2021-09-16 00:04:30|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631750680000|2021-09-16 00:04:40|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631750690000|2021-09-16 00:04:50|581.77|578.97|581.77|578.97|581.77|578.97|581.77|578.97|0
1631750710000|2021-09-16 00:05:10|581.96|579.16|581.96|579.16|581.96|579.16|581.96|579.16|0
1631750730000|2021-09-16 00:05:30|581.76|578.96|581.76|578.96|581.76|578.96|581.76|578.96|0
1631750740000|2021-09-16 00:05:40|581.57|578.77|581.38|578.58|581.57|578.77|581.38|578.58|0
1631750750000|2021-09-16 00:05:50|581.28|578.48|581|578.2|581.28|578.48|581|578.2|0
1631750760000|2021-09-16 00:06:00|580.81|578.01|581|578.2|581|578.2|580.81|578.01|0
1631750780000|2021-09-16 00:06:20|581.19|578.39|581.19|578.39|581.38|578.58|581.19|578.39|0
1631750800000|2021-09-16 00:06:40|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631750810000|2021-09-16 00:06:50|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631750830000|2021-09-16 00:07:10|581.76|578.96|581.76|578.96|581.76|578.96|581.76|578.96|0
1631750840000|2021-09-16 00:07:20|581.66|578.86|581.57|578.77|581.66|578.86|581.57|578.77|0
1631750850000|2021-09-16 00:07:30|581.76|578.96|581.66|578.86|581.76|578.96|581.66|578.86|0
1631750860000|2021-09-16 00:07:40|581.57|578.77|581.57|578.77|581.76|578.96|581.57|578.77|0
1631750870000|2021-09-16 00:07:50|581.76|578.96|581.57|578.77|581.76|578.96|581.57|578.77|0
1631750880000|2021-09-16 00:08:00|581.38|578.58|581.19|578.39|581.38|578.58|581.19|578.39|0
1631750890000|2021-09-16 00:08:10|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631750920000|2021-09-16 00:08:40|581.57|578.77|581.57|578.77|581.66|578.86|581.57|578.77|0
1631750930000|2021-09-16 00:08:50|581.76|578.96|581.76|578.96|581.76|578.96|581.76|578.96|0
1631750940000|2021-09-16 00:09:00|581.96|579.16|582.05|579.25|582.05|579.25|581.96|579.16|0
1631750950000|2021-09-16 00:09:10|582.15|579.35|581.96|579.16|582.15|579.35|581.96|579.16|0
1631750970000|2021-09-16 00:09:30|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1631750980000|2021-09-16 00:09:40|581.96|579.16|581.76|578.96|581.96|579.16|581.76|578.96|0
1631750990000|2021-09-16 00:09:50|581.95|579.15|581.66|578.86|581.95|579.15|581.66|578.86|0
1631751000000|2021-09-16 00:10:00|581.76|578.96|581.38|578.58|581.76|578.96|581.38|578.58|0
1631751010000|2021-09-16 00:10:10|581.19|578.39|581|578.2|581.19|578.39|581|578.2|0
1631751020000|2021-09-16 00:10:20|581.19|578.39|581|578.2|581.19|578.39|581|578.2|0
1631751030000|2021-09-16 00:10:30|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631751050000|2021-09-16 00:10:50|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631751090000|2021-09-16 00:11:30|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631751100000|2021-09-16 00:11:40|581.38|578.58|581.57|578.77|581.57|578.77|581.38|578.58|0
1631751110000|2021-09-16 00:11:50|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631751120000|2021-09-16 00:12:00|581.28|578.48|581.19|578.39|581.28|578.48|581.19|578.39|0
1631751130000|2021-09-16 00:12:10|581.38|578.58|581.38|578.58|581.57|578.77|581.38|578.58|0
1631751140000|2021-09-16 00:12:20|581.57|578.77|581.38|578.58|581.57|578.77|581.19|578.39|0
1631751160000|2021-09-16 00:12:40|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1631751180000|2021-09-16 00:13:00|581.38|578.58|581.38|578.58|581.38|578.58|581.38|578.58|0
1631751200000|2021-09-16 00:13:20|581.19|578.39|580.99|578.19|581.19|578.39|580.99|578.19|0
1631751210000|2021-09-16 00:13:30|581.09|578.29|581.19|578.39|581.19|578.39|581.09|578.29|0
1631751240000|2021-09-16 00:14:00|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751260000|2021-09-16 00:14:20|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631751280000|2021-09-16 00:14:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751290000|2021-09-16 00:14:50|581.19|578.39|581.19|578.39|581.19|578.39|581.19|578.39|0
1631751300000|2021-09-16 00:15:00|580.99|578.19|580.8|578|580.99|578.19|580.8|578|0
1631751330000|2021-09-16 00:15:30|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751340000|2021-09-16 00:15:40|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751350000|2021-09-16 00:15:50|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1631751360000|2021-09-16 00:16:00|580.99|578.19|580.99|578.19|580.99|578.19|580.8|578|0
1631751390000|2021-09-16 00:16:30|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751430000|2021-09-16 00:17:10|580.99|578.19|580.8|578|580.99|578.19|580.8|578|0
1631751440000|2021-09-16 00:17:20|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751460000|2021-09-16 00:17:40|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751470000|2021-09-16 00:17:50|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1631751480000|2021-09-16 00:18:00|580.8|578|580.61|577.81|580.8|578|580.61|577.81|0
1631751490000|2021-09-16 00:18:10|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751500000|2021-09-16 00:18:20|580.99|578.19|581.18|578.38|581.18|578.38|580.99|578.19|0
1631751530000|2021-09-16 00:18:50|580.99|578.19|581.18|578.38|581.18|578.38|580.99|578.19|0
1631751550000|2021-09-16 00:19:10|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751560000|2021-09-16 00:19:20|580.8|578|580.61|577.81|580.8|578|580.61|577.81|0
1631751580000|2021-09-16 00:19:40|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751590000|2021-09-16 00:19:50|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751610000|2021-09-16 00:20:10|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751620000|2021-09-16 00:20:20|580.99|578.19|581.18|578.38|581.18|578.38|580.99|578.19|0
1631751630000|2021-09-16 00:20:30|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751670000|2021-09-16 00:21:10|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751680000|2021-09-16 00:21:20|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1631751690000|2021-09-16 00:21:30|580.8|578|580.61|577.81|580.8|578|580.61|577.81|0
1631751700000|2021-09-16 00:21:40|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751710000|2021-09-16 00:21:50|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1631751720000|2021-09-16 00:22:00|580.8|578|580.61|577.81|580.8|578|580.61|577.81|0
1631751740000|2021-09-16 00:22:20|580.8|578|580.99|578.19|580.99|578.19|580.8|578|0
1631751750000|2021-09-16 00:22:30|580.8|578|580.8|578|580.8|578|580.8|578|0
1631751760000|2021-09-16 00:22:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751770000|2021-09-16 00:22:50|580.89|578.09|580.8|578|580.89|578.09|580.8|578|0
1631751780000|2021-09-16 00:23:00|580.61|577.81|580.8|578|580.8|578|580.61|577.81|0
1631751790000|2021-09-16 00:23:10|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751810000|2021-09-16 00:23:30|581.18|578.38|580.99|578.19|581.18|578.38|580.99|578.19|0
1631751830000|2021-09-16 00:23:50|581.18|578.38|581.18|578.38|581.18|578.38|581.18|578.38|0
1631751840000|2021-09-16 00:24:00|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1631751850000|2021-09-16 00:24:10|580.8|578|580.8|578|580.8|578|580.61|577.81|0
1631751860000|2021-09-16 00:24:20|580.99|578.19|580.8|578|580.99|578.19|580.8|578|0
1631751900000|2021-09-16 00:25:00|580.61|577.81|580.8|578|580.8|578|580.61|577.81|0
1631751910000|2021-09-16 00:25:10|580.7|577.9|580.61|577.81|580.8|578|580.61|577.81|0
1631751920000|2021-09-16 00:25:20|580.8|578|580.61|577.81|580.8|578|580.61|577.81|0
1631751930000|2021-09-16 00:25:30|580.6|577.8|580.8|578|580.8|578|580.6|577.8|0
1631752000000|2021-09-16 00:26:40|580.6|577.8|580.8|578|580.8|578|580.6|577.8|0
1631752010000|2021-09-16 00:26:50|580.89|578.09|580.89|578.09|580.89|578.09|580.89|578.09|0
1631752020000|2021-09-16 00:27:00|580.99|578.19|580.99|578.19|580.99|578.19|580.8|578|0
1631752030000|2021-09-16 00:27:10|581.18|578.38|581.37|578.57|581.37|578.57|581.18|578.38|0
1631752040000|2021-09-16 00:27:20|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1631752060000|2021-09-16 00:27:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752080000|2021-09-16 00:28:00|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1631752160000|2021-09-16 00:29:20|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752170000|2021-09-16 00:29:30|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1631752190000|2021-09-16 00:29:50|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1631752200000|2021-09-16 00:30:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752230000|2021-09-16 00:30:30|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752240000|2021-09-16 00:30:40|581.65|578.85|581.75|578.95|581.75|578.95|581.65|578.85|0
1631752250000|2021-09-16 00:30:50|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752260000|2021-09-16 00:31:00|581.46|578.66|581.46|578.66|581.46|578.66|581.46|578.66|0
1631752270000|2021-09-16 00:31:10|581.37|578.57|581.18|578.38|581.37|578.57|581.18|578.38|0
1631752300000|2021-09-16 00:31:40|581.27|578.47|581.18|578.38|581.27|578.47|581.18|578.38|0
1631752310000|2021-09-16 00:31:50|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1631752330000|2021-09-16 00:32:10|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752340000|2021-09-16 00:32:20|581.46|578.66|581.56|578.76|581.56|578.76|581.46|578.66|0
1631752350000|2021-09-16 00:32:30|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631752370000|2021-09-16 00:32:50|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752380000|2021-09-16 00:33:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752390000|2021-09-16 00:33:10|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752400000|2021-09-16 00:33:20|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752410000|2021-09-16 00:33:30|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752420000|2021-09-16 00:33:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752430000|2021-09-16 00:33:50|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1631752440000|2021-09-16 00:34:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752470000|2021-09-16 00:34:30|581.37|578.57|581.56|578.76|581.56|578.76|581.37|578.57|0
1631752480000|2021-09-16 00:34:40|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1631752490000|2021-09-16 00:34:50|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1631752500000|2021-09-16 00:35:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752520000|2021-09-16 00:35:20|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752530000|2021-09-16 00:35:30|581.56|578.76|581.37|578.57|581.56|578.76|581.37|578.57|0
1631752550000|2021-09-16 00:35:50|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752570000|2021-09-16 00:36:10|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752580000|2021-09-16 00:36:20|581.56|578.76|581.75|578.95|581.75|578.95|581.56|578.76|0
1631752590000|2021-09-16 00:36:30|581.56|578.76|581.75|578.95|581.75|578.95|581.56|578.76|0
1631752600000|2021-09-16 00:36:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752640000|2021-09-16 00:37:20|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752650000|2021-09-16 00:37:30|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752660000|2021-09-16 00:37:40|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752670000|2021-09-16 00:37:50|581.56|578.76|581.65|578.85|581.65|578.85|581.56|578.76|0
1631752680000|2021-09-16 00:38:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752690000|2021-09-16 00:38:10|581.37|578.57|581.37|578.57|581.37|578.57|581.37|578.57|0
1631752730000|2021-09-16 00:38:50|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752740000|2021-09-16 00:39:00|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752760000|2021-09-16 00:39:20|581.94|579.14|581.75|578.95|581.94|579.14|581.75|578.95|0
1631752770000|2021-09-16 00:39:30|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631752780000|2021-09-16 00:39:40|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752790000|2021-09-16 00:39:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631752800000|2021-09-16 00:40:00|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631752810000|2021-09-16 00:40:10|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631752820000|2021-09-16 00:40:20|582.13|579.33|581.94|579.14|582.33|579.53|581.94|579.14|0
1631752850000|2021-09-16 00:40:50|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752860000|2021-09-16 00:41:00|581.84|579.04|581.75|578.95|581.94|579.14|581.75|578.95|0
1631752910000|2021-09-16 00:41:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631752940000|2021-09-16 00:42:20|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631752950000|2021-09-16 00:42:30|581.65|578.85|581.65|578.85|581.65|578.85|581.65|578.85|0
1631752960000|2021-09-16 00:42:40|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631752970000|2021-09-16 00:42:50|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1631752990000|2021-09-16 00:43:10|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1631753000000|2021-09-16 00:43:20|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1631753020000|2021-09-16 00:43:40|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631753030000|2021-09-16 00:43:50|581.94|579.14|582.03|579.23|582.13|579.33|581.94|579.14|0
1631753040000|2021-09-16 00:44:00|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753060000|2021-09-16 00:44:20|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631753080000|2021-09-16 00:44:40|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753090000|2021-09-16 00:44:50|581.75|578.95|581.94|579.14|581.94|579.14|581.75|578.95|0
1631753100000|2021-09-16 00:45:00|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631753110000|2021-09-16 00:45:10|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753140000|2021-09-16 00:45:40|582.03|579.23|582.13|579.33|582.13|579.33|582.03|579.23|0
1631753150000|2021-09-16 00:45:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753160000|2021-09-16 00:46:00|581.75|578.95|581.75|578.95|581.75|578.95|581.75|578.95|0
1631753170000|2021-09-16 00:46:10|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753180000|2021-09-16 00:46:20|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753190000|2021-09-16 00:46:30|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753200000|2021-09-16 00:46:40|582.03|579.23|582.13|579.33|582.13|579.33|582.03|579.23|0
1631753230000|2021-09-16 00:47:10|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753280000|2021-09-16 00:48:00|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753290000|2021-09-16 00:48:10|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753300000|2021-09-16 00:48:20|582.13|579.33|582.13|579.33|582.13|579.33|581.94|579.14|0
1631753320000|2021-09-16 00:48:40|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753330000|2021-09-16 00:48:50|582.03|579.23|582.03|579.23|582.03|579.23|582.03|579.23|0
1631753340000|2021-09-16 00:49:00|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753380000|2021-09-16 00:49:40|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631753390000|2021-09-16 00:49:50|582.51|579.71|582.32|579.52|582.51|579.71|582.32|579.52|0
1631753400000|2021-09-16 00:50:00|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1631753410000|2021-09-16 00:50:10|582.32|579.52|582.13|579.33|582.32|579.52|582.13|579.33|0
1631753450000|2021-09-16 00:50:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753460000|2021-09-16 00:51:00|581.84|579.04|581.94|579.14|581.94|579.14|581.84|579.04|0
1631753470000|2021-09-16 00:51:10|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1631753480000|2021-09-16 00:51:20|581.94|579.14|581.94|579.14|581.94|579.14|581.74|578.94|0
1631753520000|2021-09-16 00:52:00|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753550000|2021-09-16 00:52:30|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631753570000|2021-09-16 00:52:50|582.51|579.71|582.51|579.71|582.51|579.71|582.51|579.71|0
1631753590000|2021-09-16 00:53:10|582.32|579.52|582.51|579.71|582.51|579.71|582.32|579.52|0
1631753600000|2021-09-16 00:53:20|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631753610000|2021-09-16 00:53:30|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753620000|2021-09-16 00:53:40|582.03|579.23|582.13|579.33|582.13|579.33|582.03|579.23|0
1631753630000|2021-09-16 00:53:50|581.94|579.14|581.94|579.14|581.94|579.14|581.94|579.14|0
1631753660000|2021-09-16 00:54:20|582.13|579.33|582.13|579.33|582.13|579.33|582.13|579.33|0
1631753680000|2021-09-16 00:54:40|582.32|579.52|582.32|579.52|582.32|579.52|582.32|579.52|0
1631753690000|2021-09-16 00:54:50|582.13|579.33|582.13|579.33|582.22|579.42|582.13|579.33|0
1631753700000|2021-09-16 00:55:00|582.32|579.52|582.13|579.33|582.32|579.52|582.13|579.33|0
1631753710000|2021-09-16 00:55:10|582.22|579.42|582.13|579.33|582.22|579.42|582.13|579.33|0
1631753760000|2021-09-16 00:56:00|582.03|579.23|582.13|579.33|582.13|579.33|582.03|579.23|0
1631753800000|2021-09-16 00:56:40|582.03|579.23|582.13|579.33|582.13|579.33|581.93|579.13|0
1631753840000|2021-09-16 00:57:20|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1631753850000|2021-09-16 00:57:30|582.13|579.33|582.13|579.33|582.13|579.33|581.93|579.13|0
1631753880000|2021-09-16 00:58:00|581.93|579.13|582.13|579.33|582.13|579.33|581.93|579.13|0
1631753910000|2021-09-16 00:58:30|582.03|579.23|581.93|579.13|582.03|579.23|581.93|579.13|0
1631753920000|2021-09-16 00:58:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1631753970000|2021-09-16 00:59:30|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1631753980000|2021-09-16 00:59:40|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1631754000000|2021-09-16 01:00:00|581.55|578.75|581.74|578.94|581.74|578.94|581.55|578.75|0
1631754030000|2021-09-16 01:00:30|581.55|578.75|581.74|578.94|581.74|578.94|581.55|578.75|0
1631754050000|2021-09-16 01:00:50|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1631754060000|2021-09-16 01:01:00|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1631754090000|2021-09-16 01:01:30|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1631754100000|2021-09-16 01:01:40|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1631754110000|2021-09-16 01:01:50|581.16|578.36|580.97|578.17|581.16|578.36|580.97|578.17|0
1631754120000|2021-09-16 01:02:00|581.16|578.36|581.36|578.56|581.36|578.56|581.16|578.36|0
1631754130000|2021-09-16 01:02:10|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1631754150000|2021-09-16 01:02:30|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1631754170000|2021-09-16 01:02:50|581.16|578.36|581.36|578.56|581.36|578.56|581.16|578.36|0
1631754210000|2021-09-16 01:03:30|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1631754230000|2021-09-16 01:03:50|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1631754240000|2021-09-16 01:04:00|581.16|578.36|581.55|578.75|581.55|578.75|581.16|578.36|0
1631754250000|2021-09-16 01:04:10|581.36|578.56|581.16|578.36|581.36|578.56|581.16|578.36|0
1631754270000|2021-09-16 01:04:30|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1631754280000|2021-09-16 01:04:40|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1631754300000|2021-09-16 01:05:00|581.55|578.75|581.55|578.75|581.55|578.75|581.55|578.75|0
1631754320000|2021-09-16 01:05:20|581.74|578.94|581.93|579.13|581.93|579.13|581.74|578.94|0
1631754330000|2021-09-16 01:05:30|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1631754360000|2021-09-16 01:06:00|581.64|578.84|581.74|578.94|581.74|578.94|581.64|578.84|0
1631754390000|2021-09-16 01:06:30|581.83|579.03|581.74|578.94|581.93|579.13|581.74|578.94|0
1631754410000|2021-09-16 01:06:50|581.93|579.13|581.93|579.13|581.93|579.13|581.93|579.13|0
1631754430000|2021-09-16 01:07:10|582.12|579.32|582.31|579.51|582.31|579.51|582.12|579.32|0
1631754460000|2021-09-16 01:07:40|582.41|579.61|582.51|579.71|582.51|579.71|582.41|579.61|0
1631754480000|2021-09-16 01:08:00|582.7|579.9|582.51|579.71|582.7|579.9|582.51|579.71|0
1631754490000|2021-09-16 01:08:10|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1631754500000|2021-09-16 01:08:20|582.79|579.99|582.89|580.09|582.89|580.09|582.79|579.99|0
1631754510000|2021-09-16 01:08:30|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1631754520000|2021-09-16 01:08:40|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1631754530000|2021-09-16 01:08:50|582.7|579.9|582.6|579.8|582.7|579.9|582.6|579.8|0
1631754540000|2021-09-16 01:09:00|582.7|579.9|582.89|580.09|582.89|580.09|582.7|579.9|0
1631754550000|2021-09-16 01:09:10|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754560000|2021-09-16 01:09:20|582.89|580.09|582.7|579.9|582.89|580.09|582.7|579.9|0
1631754570000|2021-09-16 01:09:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631754590000|2021-09-16 01:09:50|583.08|580.28|582.89|580.09|583.08|580.28|582.89|580.09|0
1631754600000|2021-09-16 01:10:00|582.7|579.9|582.5|579.7|582.7|579.9|582.5|579.7|0
1631754610000|2021-09-16 01:10:10|582.7|579.9|582.5|579.7|582.7|579.9|582.5|579.7|0
1631754620000|2021-09-16 01:10:20|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1631754630000|2021-09-16 01:10:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631754640000|2021-09-16 01:10:40|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754650000|2021-09-16 01:10:50|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1631754660000|2021-09-16 01:11:00|583.27|580.47|583.27|580.47|583.27|580.47|583.08|580.28|0
1631754670000|2021-09-16 01:11:10|583.17|580.37|583.27|580.47|583.27|580.47|583.08|580.28|0
1631754680000|2021-09-16 01:11:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754690000|2021-09-16 01:11:30|583.27|580.47|583.08|580.28|583.27|580.47|583.08|580.28|0
1631754700000|2021-09-16 01:11:40|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631754750000|2021-09-16 01:12:30|582.7|579.9|582.5|579.7|582.7|579.9|582.5|579.7|0
1631754760000|2021-09-16 01:12:40|582.7|579.9|582.7|579.9|582.7|579.9|582.7|579.9|0
1631754770000|2021-09-16 01:12:50|582.6|579.8|582.6|579.8|582.6|579.8|582.6|579.8|0
1631754780000|2021-09-16 01:13:00|582.7|579.9|582.89|580.09|582.89|580.09|582.7|579.9|0
1631754830000|2021-09-16 01:13:50|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754840000|2021-09-16 01:14:00|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631754860000|2021-09-16 01:14:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754880000|2021-09-16 01:14:40|583.27|580.47|583.46|580.66|583.46|580.66|583.27|580.47|0
1631754890000|2021-09-16 01:14:50|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1631754900000|2021-09-16 01:15:00|583.46|580.66|583.36|580.56|583.46|580.66|583.27|580.47|0
1631754910000|2021-09-16 01:15:10|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1631754920000|2021-09-16 01:15:20|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1631754960000|2021-09-16 01:16:00|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631754970000|2021-09-16 01:16:10|583.27|580.47|583.08|580.28|583.27|580.47|583.08|580.28|0
1631754990000|2021-09-16 01:16:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631755000000|2021-09-16 01:16:40|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631755010000|2021-09-16 01:16:50|582.89|580.09|583.08|580.28|583.08|580.28|582.89|580.09|0
1631755020000|2021-09-16 01:17:00|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1631755040000|2021-09-16 01:17:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631755060000|2021-09-16 01:17:40|582.89|580.09|582.89|580.09|583.08|580.28|582.89|580.09|0
1631755070000|2021-09-16 01:17:50|582.88|580.08|582.69|579.89|582.88|580.08|582.69|579.89|0
1631755080000|2021-09-16 01:18:00|582.5|579.7|582.69|579.89|582.69|579.89|582.5|579.7|0
1631755090000|2021-09-16 01:18:10|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1631755100000|2021-09-16 01:18:20|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631755110000|2021-09-16 01:18:30|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1631755130000|2021-09-16 01:18:50|583.36|580.56|583.46|580.66|583.46|580.66|583.36|580.56|0
1631755140000|2021-09-16 01:19:00|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1631755150000|2021-09-16 01:19:10|583.46|580.66|583.27|580.47|583.46|580.66|583.27|580.47|0
1631755160000|2021-09-16 01:19:20|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1631755200000|2021-09-16 01:20:00|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1631755210000|2021-09-16 01:20:10|584.23|581.43|584.04|581.24|584.23|581.43|584.04|581.24|0
1631755220000|2021-09-16 01:20:20|583.84|581.04|583.84|581.04|583.84|581.04|583.84|581.04|0
1631755230000|2021-09-16 01:20:30|583.74|580.94|583.74|580.94|583.74|580.94|583.74|580.94|0
1631755240000|2021-09-16 01:20:40|583.65|580.85|583.46|580.66|583.65|580.85|583.46|580.66|0
1631755250000|2021-09-16 01:20:50|583.27|580.47|583.27|580.47|583.27|580.47|583.27|580.47|0
1631755270000|2021-09-16 01:21:10|583.08|580.28|583.08|580.28|583.08|580.28|583.08|580.28|0
1631755290000|2021-09-16 01:21:30|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1631755300000|2021-09-16 01:21:40|582.69|579.89|582.69|579.89|582.69|579.89|582.59|579.79|0
1631755310000|2021-09-16 01:21:50|582.88|580.08|582.69|579.89|582.88|580.08|582.69|579.89|0
1631755330000|2021-09-16 01:22:10|582.5|579.7|582.5|579.7|582.5|579.7|582.5|579.7|0
1631755350000|2021-09-16 01:22:30|582.31|579.51|582.5|579.7|582.5|579.7|582.31|579.51|0
1631755370000|2021-09-16 01:22:50|582.31|579.51|582.31|579.51|582.31|579.51|582.31|579.51|0
1631755400000|2021-09-16 01:23:20|582.11|579.31|582.11|579.31|582.11|579.31|582.11|579.31|0
1631755410000|2021-09-16 01:23:30|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1631755420000|2021-09-16 01:23:40|582.11|579.31|581.92|579.12|582.11|579.31|581.92|579.12|0
1631755430000|2021-09-16 01:23:50|581.54|578.74|581.73|578.93|581.73|578.93|581.54|578.74|0
1631755450000|2021-09-16 01:24:10|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755460000|2021-09-16 01:24:20|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755470000|2021-09-16 01:24:30|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755480000|2021-09-16 01:24:40|581.73|578.93|581.92|579.12|581.92|579.12|581.73|578.93|0
1631755490000|2021-09-16 01:24:50|581.73|578.93|582.11|579.31|582.11|579.31|581.73|578.93|0
1631755500000|2021-09-16 01:25:00|581.92|579.12|582.31|579.51|582.31|579.51|581.92|579.12|0
1631755510000|2021-09-16 01:25:10|582.11|579.31|582.31|579.51|582.4|579.6|582.11|579.31|0
1631755520000|2021-09-16 01:25:20|582.11|579.31|581.92|579.12|582.11|579.31|581.92|579.12|0
1631755530000|2021-09-16 01:25:30|582.11|579.31|581.54|578.74|582.11|579.31|581.54|578.74|0
1631755540000|2021-09-16 01:25:40|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755550000|2021-09-16 01:25:50|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755560000|2021-09-16 01:26:00|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755570000|2021-09-16 01:26:10|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1631755590000|2021-09-16 01:26:30|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755610000|2021-09-16 01:26:50|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755620000|2021-09-16 01:27:00|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755630000|2021-09-16 01:27:10|581.54|578.74|581.73|578.93|581.73|578.93|581.54|578.74|0
1631755680000|2021-09-16 01:28:00|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755690000|2021-09-16 01:28:10|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755700000|2021-09-16 01:28:20|581.63|578.83|581.73|578.93|581.73|578.93|581.63|578.83|0
1631755710000|2021-09-16 01:28:30|581.63|578.83|581.54|578.74|581.63|578.83|581.54|578.74|0
1631755730000|2021-09-16 01:28:50|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755750000|2021-09-16 01:29:10|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755770000|2021-09-16 01:29:30|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1631755780000|2021-09-16 01:29:40|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1631755800000|2021-09-16 01:30:00|581.92|579.12|581.54|578.74|581.92|579.12|581.54|578.74|0
1631755810000|2021-09-16 01:30:10|581.73|578.93|581.63|578.83|581.73|578.93|581.63|578.83|0
1631755820000|2021-09-16 01:30:20|581.73|578.93|581.73|578.93|581.92|579.12|581.73|578.93|0
1631755830000|2021-09-16 01:30:30|581.54|578.74|581.73|578.93|581.73|578.93|581.54|578.74|0
1631755840000|2021-09-16 01:30:40|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755850000|2021-09-16 01:30:50|581.73|578.93|581.34|578.54|581.73|578.93|581.34|578.54|0
1631755860000|2021-09-16 01:31:00|581.15|578.35|581.54|578.74|581.54|578.74|581.15|578.35|0
1631755870000|2021-09-16 01:31:10|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1631755880000|2021-09-16 01:31:20|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1631755890000|2021-09-16 01:31:30|581.34|578.54|581.34|578.54|581.53|578.73|581.34|578.54|0
1631755900000|2021-09-16 01:31:40|581.24|578.44|581.34|578.54|581.34|578.54|581.24|578.44|0
1631755910000|2021-09-16 01:31:50|581.24|578.44|581.15|578.35|581.34|578.54|581.15|578.35|0
1631755920000|2021-09-16 01:32:00|581.34|578.54|581.15|578.35|581.34|578.54|581.15|578.35|0
1631755930000|2021-09-16 01:32:10|580.96|578.16|581.34|578.54|581.34|578.54|580.96|578.16|0
1631755940000|2021-09-16 01:32:20|581.24|578.44|581.24|578.44|581.24|578.44|581.24|578.44|0
1631755950000|2021-09-16 01:32:30|581.34|578.54|581.15|578.35|581.34|578.54|581.15|578.35|0
1631755960000|2021-09-16 01:32:40|581.24|578.44|581.15|578.35|581.34|578.54|581.15|578.35|0
1631755970000|2021-09-16 01:32:50|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1631755980000|2021-09-16 01:33:00|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1631755990000|2021-09-16 01:33:10|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1631756000000|2021-09-16 01:33:20|580.96|578.16|580.77|577.97|580.96|578.16|580.77|577.97|0
1631756010000|2021-09-16 01:33:30|580.67|577.87|580.77|577.97|580.77|577.97|580.67|577.87|0
1631756020000|2021-09-16 01:33:40|580.67|577.87|580.28|577.48|580.67|577.87|580.28|577.48|0
1631756030000|2021-09-16 01:33:50|580.19|577.39|580|577.2|580.19|577.39|580|577.2|0
1631756050000|2021-09-16 01:34:10|580.19|577.39|580.38|577.58|580.38|577.58|580.19|577.39|0
1631756060000|2021-09-16 01:34:20|580.19|577.39|580.09|577.29|580.19|577.39|580.09|577.29|0
1631756070000|2021-09-16 01:34:30|580|577.2|579.81|577.01|580|577.2|579.81|577.01|0
1631756080000|2021-09-16 01:34:40|580|577.2|579.81|577.01|580|577.2|579.81|577.01|0
1631756090000|2021-09-16 01:34:50|579.62|576.82|579.81|577.01|579.81|577.01|579.62|576.82|0
1631756100000|2021-09-16 01:35:00|580|577.2|580|577.2|580|577.2|580|577.2|0
1631756110000|2021-09-16 01:35:10|580.19|577.39|580.19|577.39|580.19|577.39|580.19|577.39|0
1631756120000|2021-09-16 01:35:20|580.38|577.58|580|577.2|580.38|577.58|580|577.2|0
1631756130000|2021-09-16 01:35:30|579.81|577.01|580|577.2|580|577.2|579.81|577.01|0
1631756140000|2021-09-16 01:35:40|580.19|577.39|580.09|577.29|580.19|577.39|580|577.2|0
1631756150000|2021-09-16 01:35:50|580.19|577.39|580.38|577.58|580.38|577.58|580.19|577.39|0
1631756160000|2021-09-16 01:36:00|580.19|577.39|580.38|577.58|580.38|577.58|580.19|577.39|0
1631756170000|2021-09-16 01:36:10|580.57|577.77|580.38|577.58|580.57|577.77|580.38|577.58|0
1631756180000|2021-09-16 01:36:20|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1631756190000|2021-09-16 01:36:30|580.38|577.58|580.57|577.77|580.57|577.77|580.38|577.58|0
1631756200000|2021-09-16 01:36:40|580.38|577.58|580.57|577.77|580.57|577.77|580.38|577.58|0
1631756210000|2021-09-16 01:36:50|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1631756220000|2021-09-16 01:37:00|580.96|578.16|580.77|577.97|580.96|578.16|580.57|577.77|0
1631756230000|2021-09-16 01:37:10|580.96|578.16|580.86|578.06|580.96|578.16|580.86|578.06|0
1631756240000|2021-09-16 01:37:20|580.77|577.97|581.15|578.35|581.15|578.35|580.77|577.97|0
1631756250000|2021-09-16 01:37:30|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1631756260000|2021-09-16 01:37:40|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1631756270000|2021-09-16 01:37:50|580.96|578.16|581.15|578.35|581.15|578.35|580.96|578.16|0
1631756280000|2021-09-16 01:38:00|581.34|578.54|581.15|578.35|581.34|578.54|581.15|578.35|0
1631756290000|2021-09-16 01:38:10|581.34|578.54|581.34|578.54|581.34|578.54|581.15|578.35|0
1631756300000|2021-09-16 01:38:20|581.15|578.35|581.34|578.54|581.34|578.54|581.15|578.35|0
1631756310000|2021-09-16 01:38:30|581.15|578.35|581.34|578.54|581.34|578.54|581.15|578.35|0
1631756320000|2021-09-16 01:38:40|581.53|578.73|581.15|578.35|581.53|578.73|581.15|578.35|0
1631756340000|2021-09-16 01:39:00|581.34|578.54|580.96|578.16|581.34|578.54|580.96|578.16|0
1631756350000|2021-09-16 01:39:10|580.76|577.96|580.96|578.16|580.96|578.16|580.76|577.96|0
1631756360000|2021-09-16 01:39:20|580.76|577.96|580.96|578.16|580.96|578.16|580.76|577.96|0
1631756370000|2021-09-16 01:39:30|580.86|578.06|580.76|577.96|580.96|578.16|580.76|577.96|0
1631756380000|2021-09-16 01:39:40|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1631756390000|2021-09-16 01:39:50|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1631756400000|2021-09-16 01:40:00|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1631756420000|2021-09-16 01:40:20|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1631756430000|2021-09-16 01:40:30|580.96|578.16|580.96|578.16|580.96|578.16|580.96|578.16|0
1631756440000|2021-09-16 01:40:40|581.15|578.35|581.43|578.63|581.43|578.63|581.15|578.35|0
1631756450000|2021-09-16 01:40:50|581.34|578.54|581.34|578.54|581.34|578.54|581.34|578.54|0
1631756460000|2021-09-16 01:41:00|581.15|578.35|581.34|578.54|581.34|578.54|581.15|578.35|0
1631756480000|2021-09-16 01:41:20|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1631756510000|2021-09-16 01:41:50|581.62|578.82|581.53|578.73|581.72|578.92|581.53|578.73|0
1631756520000|2021-09-16 01:42:00|581.43|578.63|581.34|578.54|581.43|578.63|581.34|578.54|0
1631756530000|2021-09-16 01:42:10|581.15|578.35|581.15|578.35|581.15|578.35|581.15|578.35|0
1631756540000|2021-09-16 01:42:20|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1631756550000|2021-09-16 01:42:30|581.15|578.35|580.95|578.15|581.15|578.35|580.95|578.15|0
1631756560000|2021-09-16 01:42:40|581.15|578.35|580.76|577.96|581.15|578.35|580.76|577.96|0
1631756570000|2021-09-16 01:42:50|580.95|578.15|581.15|578.35|581.15|578.35|580.95|578.15|0
1631756580000|2021-09-16 01:43:00|580.95|578.15|580.95|578.15|580.95|578.15|580.76|577.96|0
1631756600000|2021-09-16 01:43:20|580.76|577.96|580.76|577.96|580.76|577.96|580.76|577.96|0
1631756610000|2021-09-16 01:43:30|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1631756620000|2021-09-16 01:43:40|580.76|577.96|580.76|577.96|580.76|577.96|580.76|577.96|0
1631756630000|2021-09-16 01:43:50|580.95|578.15|580.95|578.15|580.95|578.15|580.95|578.15|0
1631756640000|2021-09-16 01:44:00|580.76|577.96|580.95|578.15|580.95|578.15|580.76|577.96|0
1631756660000|2021-09-16 01:44:20|580.76|577.96|580.95|578.15|580.95|578.15|580.76|577.96|0
1631756670000|2021-09-16 01:44:30|580.76|577.96|580.76|577.96|580.76|577.96|580.76|577.96|0
1631756690000|2021-09-16 01:44:50|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1631756700000|2021-09-16 01:45:00|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1631756710000|2021-09-16 01:45:10|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1631756720000|2021-09-16 01:45:20|580.38|577.58|580.38|577.58|580.38|577.58|580.38|577.58|0
1631756730000|2021-09-16 01:45:30|580.19|577.39|580.19|577.39|580.38|577.58|580.19|577.39|0
1631756760000|2021-09-16 01:46:00|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1631756770000|2021-09-16 01:46:10|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1631756780000|2021-09-16 01:46:20|579.99|577.19|580.19|577.39|580.19|577.39|579.99|577.19|0
1631756790000|2021-09-16 01:46:30|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631756810000|2021-09-16 01:46:50|579.8|577|579.99|577.19|579.99|577.19|579.8|577|0
1631756820000|2021-09-16 01:47:00|579.8|577|579.8|577|579.8|577|579.8|577|0
1631756830000|2021-09-16 01:47:10|579.61|576.81|579.8|577|579.8|577|579.61|576.81|0
1631756840000|2021-09-16 01:47:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631756850000|2021-09-16 01:47:30|579.8|577|579.8|577|579.8|577|579.7|576.9|0
1631756870000|2021-09-16 01:47:50|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1631756880000|2021-09-16 01:48:00|579.61|576.81|579.8|577|579.8|577|579.61|576.81|0
1631756890000|2021-09-16 01:48:10|579.61|576.81|579.8|577|579.8|577|579.61|576.81|0
1631756920000|2021-09-16 01:48:40|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631756950000|2021-09-16 01:49:10|579.8|577|579.8|577|579.8|577|579.8|577|0
1631756960000|2021-09-16 01:49:20|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631756970000|2021-09-16 01:49:30|579.8|577|579.8|577|579.8|577|579.8|577|0
1631756980000|2021-09-16 01:49:40|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757000000|2021-09-16 01:50:00|579.42|576.62|579.61|576.81|579.61|576.81|579.42|576.62|0
1631757010000|2021-09-16 01:50:10|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1631757020000|2021-09-16 01:50:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757040000|2021-09-16 01:50:40|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1631757050000|2021-09-16 01:50:50|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757060000|2021-09-16 01:51:00|579.42|576.62|579.61|576.81|579.61|576.81|579.42|576.62|0
1631757070000|2021-09-16 01:51:10|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1631757080000|2021-09-16 01:51:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757090000|2021-09-16 01:51:30|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1631757100000|2021-09-16 01:51:40|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757130000|2021-09-16 01:52:10|579.8|577|579.8|577|579.8|577|579.8|577|0
1631757140000|2021-09-16 01:52:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757200000|2021-09-16 01:53:20|579.8|577|579.89|577.09|579.89|577.09|579.8|577|0
1631757210000|2021-09-16 01:53:30|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1631757240000|2021-09-16 01:54:00|579.89|577.09|579.99|577.19|579.99|577.19|579.8|577|0
1631757250000|2021-09-16 01:54:10|579.8|577|579.8|577|579.99|577.19|579.8|577|0
1631757290000|2021-09-16 01:54:50|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631757300000|2021-09-16 01:55:00|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1631757310000|2021-09-16 01:55:10|579.51|576.71|579.61|576.81|579.61|576.81|579.42|576.62|0
1631757320000|2021-09-16 01:55:20|579.51|576.71|579.51|576.71|579.61|576.81|579.51|576.71|0
1631757330000|2021-09-16 01:55:30|579.41|576.61|579.22|576.42|579.41|576.61|579.22|576.42|0
1631757340000|2021-09-16 01:55:40|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1631757360000|2021-09-16 01:56:00|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631757380000|2021-09-16 01:56:20|579.12|576.32|579.22|576.42|579.22|576.42|579.03|576.23|0
1631757390000|2021-09-16 01:56:30|579.03|576.23|579.03|576.23|579.22|576.42|579.03|576.23|0
1631757400000|2021-09-16 01:56:40|579.22|576.42|579.03|576.23|579.22|576.42|579.03|576.23|0
1631757410000|2021-09-16 01:56:50|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631757450000|2021-09-16 01:57:30|579.03|576.23|579.03|576.23|579.03|576.23|578.93|576.13|0
1631757460000|2021-09-16 01:57:40|579.12|576.32|579.03|576.23|579.12|576.32|579.03|576.23|0
1631757480000|2021-09-16 01:58:00|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631757490000|2021-09-16 01:58:10|579.41|576.61|579.22|576.42|579.41|576.61|579.22|576.42|0
1631757520000|2021-09-16 01:58:40|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1631757530000|2021-09-16 01:58:50|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1631757540000|2021-09-16 01:59:00|579.03|576.23|578.93|576.13|579.03|576.23|578.93|576.13|0
1631757550000|2021-09-16 01:59:10|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1631757580000|2021-09-16 01:59:40|578.74|575.94|578.46|575.66|578.74|575.94|578.46|575.66|0
1631757590000|2021-09-16 01:59:50|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1631757640000|2021-09-16 02:00:40|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631757660000|2021-09-16 02:01:00|578.26|575.46|578.45|575.65|578.45|575.65|578.26|575.46|0
1631757680000|2021-09-16 02:01:20|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631757700000|2021-09-16 02:01:40|578.07|575.27|578.26|575.46|578.26|575.46|578.07|575.27|0
1631757710000|2021-09-16 02:01:50|578.07|575.27|578.07|575.27|578.26|575.46|578.07|575.27|0
1631757720000|2021-09-16 02:02:00|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631757730000|2021-09-16 02:02:10|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1631757750000|2021-09-16 02:02:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631757760000|2021-09-16 02:02:40|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631757770000|2021-09-16 02:02:50|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631757780000|2021-09-16 02:03:00|578.07|575.27|578.26|575.46|578.26|575.46|578.07|575.27|0
1631757790000|2021-09-16 02:03:10|578.45|575.65|578.26|575.46|578.45|575.65|578.26|575.46|0
1631757800000|2021-09-16 02:03:20|578.16|575.36|578.26|575.46|578.26|575.46|578.16|575.36|0
1631757810000|2021-09-16 02:03:30|578.07|575.27|578.07|575.27|578.26|575.46|578.07|575.27|0
1631757820000|2021-09-16 02:03:40|577.88|575.08|578.07|575.27|578.07|575.27|577.88|575.08|0
1631757830000|2021-09-16 02:03:50|578.26|575.46|578.45|575.65|578.45|575.65|578.26|575.46|0
1631757840000|2021-09-16 02:04:00|578.35|575.55|578.26|575.46|578.35|575.55|578.26|575.46|0
1631757870000|2021-09-16 02:04:30|578.45|575.65|578.26|575.46|578.45|575.65|578.26|575.46|0
1631757890000|2021-09-16 02:04:50|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631757900000|2021-09-16 02:05:00|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631757910000|2021-09-16 02:05:10|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631757920000|2021-09-16 02:05:20|578.64|575.84|578.45|575.65|578.64|575.84|578.45|575.65|0
1631757930000|2021-09-16 02:05:30|578.64|575.84|578.54|575.74|578.64|575.84|578.45|575.65|0
1631757940000|2021-09-16 02:05:40|578.64|575.84|578.64|575.84|578.84|576.04|578.64|575.84|0
1631757950000|2021-09-16 02:05:50|578.84|576.04|578.64|575.84|578.84|576.04|578.64|575.84|0
1631757970000|2021-09-16 02:06:10|578.84|576.04|578.84|576.04|578.84|576.04|578.64|575.84|0
1631758020000|2021-09-16 02:07:00|579.03|576.23|578.84|576.04|579.03|576.23|578.84|576.04|0
1631758030000|2021-09-16 02:07:10|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1631758040000|2021-09-16 02:07:20|578.74|575.94|578.64|575.84|578.74|575.94|578.64|575.84|0
1631758050000|2021-09-16 02:07:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758060000|2021-09-16 02:07:40|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758070000|2021-09-16 02:07:50|578.64|575.84|578.83|576.03|578.83|576.03|578.64|575.84|0
1631758080000|2021-09-16 02:08:00|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1631758090000|2021-09-16 02:08:10|578.73|575.93|578.83|576.03|578.83|576.03|578.73|575.93|0
1631758100000|2021-09-16 02:08:20|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1631758110000|2021-09-16 02:08:30|579.22|576.42|579.03|576.23|579.22|576.42|579.03|576.23|0
1631758150000|2021-09-16 02:09:10|578.83|576.03|578.83|576.03|579.03|576.23|578.83|576.03|0
1631758160000|2021-09-16 02:09:20|579.03|576.23|579.03|576.23|579.03|576.23|578.83|576.03|0
1631758190000|2021-09-16 02:09:50|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631758200000|2021-09-16 02:10:00|579.03|576.23|579.03|576.23|579.03|576.23|579.03|576.23|0
1631758210000|2021-09-16 02:10:10|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631758220000|2021-09-16 02:10:20|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1631758230000|2021-09-16 02:10:30|579.22|576.42|579.31|576.51|579.41|576.61|579.22|576.42|0
1631758240000|2021-09-16 02:10:40|579.22|576.42|579.41|576.61|579.41|576.61|579.22|576.42|0
1631758250000|2021-09-16 02:10:50|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631758270000|2021-09-16 02:11:10|579.12|576.32|578.83|576.03|579.12|576.32|578.83|576.03|0
1631758280000|2021-09-16 02:11:20|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1631758290000|2021-09-16 02:11:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758300000|2021-09-16 02:11:40|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1631758320000|2021-09-16 02:12:00|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758330000|2021-09-16 02:12:10|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758340000|2021-09-16 02:12:20|578.45|575.65|578.64|575.84|578.64|575.84|578.45|575.65|0
1631758350000|2021-09-16 02:12:30|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758370000|2021-09-16 02:12:50|578.64|575.84|578.54|575.74|578.64|575.84|578.54|575.74|0
1631758380000|2021-09-16 02:13:00|578.45|575.65|578.64|575.84|578.64|575.84|578.45|575.65|0
1631758390000|2021-09-16 02:13:10|578.73|575.93|578.83|576.03|578.83|576.03|578.73|575.93|0
1631758410000|2021-09-16 02:13:30|578.64|575.84|578.45|575.65|578.64|575.84|578.45|575.65|0
1631758460000|2021-09-16 02:14:20|578.54|575.74|578.45|575.65|578.54|575.74|578.45|575.65|0
1631758470000|2021-09-16 02:14:30|578.64|575.84|578.64|575.84|578.64|575.84|578.45|575.65|0
1631758480000|2021-09-16 02:14:40|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758490000|2021-09-16 02:14:50|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758500000|2021-09-16 02:15:00|578.07|575.27|578.26|575.46|578.26|575.46|578.07|575.27|0
1631758510000|2021-09-16 02:15:10|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631758520000|2021-09-16 02:15:20|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758530000|2021-09-16 02:15:30|577.87|575.07|577.68|574.88|577.87|575.07|577.68|574.88|0
1631758540000|2021-09-16 02:15:40|577.77|574.97|577.68|574.88|577.77|574.97|577.68|574.88|0
1631758560000|2021-09-16 02:16:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1631758570000|2021-09-16 02:16:10|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631758580000|2021-09-16 02:16:20|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1631758590000|2021-09-16 02:16:30|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631758600000|2021-09-16 02:16:40|577.68|574.88|577.68|574.88|577.77|574.97|577.68|574.88|0
1631758610000|2021-09-16 02:16:50|577.49|574.69|577.3|574.5|577.49|574.69|577.3|574.5|0
1631758620000|2021-09-16 02:17:00|577.49|574.69|577.68|574.88|577.68|574.88|577.49|574.69|0
1631758630000|2021-09-16 02:17:10|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1631758640000|2021-09-16 02:17:20|577.68|574.88|577.87|575.07|577.87|575.07|577.68|574.88|0
1631758650000|2021-09-16 02:17:30|577.68|574.88|577.87|575.07|577.87|575.07|577.68|574.88|0
1631758660000|2021-09-16 02:17:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1631758680000|2021-09-16 02:18:00|577.87|575.07|578.06|575.26|578.06|575.26|577.87|575.07|0
1631758690000|2021-09-16 02:18:10|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758710000|2021-09-16 02:18:30|578.06|575.26|578.26|575.46|578.26|575.46|578.06|575.26|0
1631758730000|2021-09-16 02:18:50|578.45|575.65|578.26|575.46|578.45|575.65|578.26|575.46|0
1631758740000|2021-09-16 02:19:00|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758750000|2021-09-16 02:19:10|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1631758760000|2021-09-16 02:19:20|578.45|575.65|578.64|575.84|578.64|575.84|578.45|575.65|0
1631758770000|2021-09-16 02:19:30|578.45|575.65|578.45|575.65|578.64|575.84|578.45|575.65|0
1631758790000|2021-09-16 02:19:50|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631758810000|2021-09-16 02:20:10|578.45|575.65|578.25|575.45|578.45|575.65|578.25|575.45|0
1631758820000|2021-09-16 02:20:20|578.45|575.65|578.45|575.65|578.45|575.65|578.45|575.65|0
1631758840000|2021-09-16 02:20:40|578.54|575.74|578.64|575.84|578.83|576.03|578.54|575.74|0
1631758850000|2021-09-16 02:20:50|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1631758900000|2021-09-16 02:21:40|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1631758910000|2021-09-16 02:21:50|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1631758920000|2021-09-16 02:22:00|578.83|576.03|578.83|576.03|578.92|576.12|578.83|576.03|0
1631758930000|2021-09-16 02:22:10|579.02|576.22|579.21|576.41|579.21|576.41|579.02|576.22|0
1631758980000|2021-09-16 02:23:00|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1631759000000|2021-09-16 02:23:20|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1631759010000|2021-09-16 02:23:30|579.02|576.22|579.21|576.41|579.21|576.41|579.02|576.22|0
1631759020000|2021-09-16 02:23:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759030000|2021-09-16 02:23:50|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1631759040000|2021-09-16 02:24:00|580.18|577.38|580.27|577.47|580.37|577.57|580.18|577.38|0
1631759050000|2021-09-16 02:24:10|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1631759080000|2021-09-16 02:24:40|580.56|577.76|580.56|577.76|580.56|577.76|580.56|577.76|0
1631759100000|2021-09-16 02:25:00|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1631759110000|2021-09-16 02:25:10|580.18|577.38|580.37|577.57|580.37|577.57|580.18|577.38|0
1631759120000|2021-09-16 02:25:20|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759130000|2021-09-16 02:25:30|580.37|577.57|580.27|577.47|580.37|577.57|580.27|577.47|0
1631759140000|2021-09-16 02:25:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759150000|2021-09-16 02:25:50|579.99|577.19|579.8|577|579.99|577.19|579.8|577|0
1631759160000|2021-09-16 02:26:00|579.61|576.81|579.61|576.81|579.8|577|579.61|576.81|0
1631759170000|2021-09-16 02:26:10|579.8|577|579.8|577|579.8|577|579.8|577|0
1631759180000|2021-09-16 02:26:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1631759190000|2021-09-16 02:26:30|579.41|576.61|579.41|576.61|579.41|576.61|579.22|576.42|0
1631759200000|2021-09-16 02:26:40|579.22|576.42|579.41|576.61|579.41|576.61|579.22|576.42|0
1631759210000|2021-09-16 02:26:50|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1631759220000|2021-09-16 02:27:00|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1631759240000|2021-09-16 02:27:20|579.31|576.51|579.41|576.61|579.41|576.61|579.31|576.51|0
1631759250000|2021-09-16 02:27:30|579.61|576.81|579.61|576.81|579.61|576.81|579.41|576.61|0
1631759260000|2021-09-16 02:27:40|579.41|576.61|579.61|576.81|579.61|576.81|579.41|576.61|0
1631759270000|2021-09-16 02:27:50|579.6|576.8|579.6|576.8|579.6|576.8|579.6|576.8|0
1631759280000|2021-09-16 02:28:00|579.8|577|579.8|577|579.8|577|579.8|577|0
1631759290000|2021-09-16 02:28:10|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759300000|2021-09-16 02:28:20|579.8|577|579.8|577|579.8|577|579.8|577|0
1631759320000|2021-09-16 02:28:40|579.99|577.19|580.18|577.38|580.18|577.38|579.99|577.19|0
1631759330000|2021-09-16 02:28:50|580.37|577.57|580.56|577.76|580.56|577.76|580.37|577.57|0
1631759350000|2021-09-16 02:29:10|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1631759380000|2021-09-16 02:29:40|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759390000|2021-09-16 02:29:50|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759400000|2021-09-16 02:30:00|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759410000|2021-09-16 02:30:10|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1631759420000|2021-09-16 02:30:20|580.18|577.38|579.99|577.19|580.18|577.38|579.99|577.19|0
1631759430000|2021-09-16 02:30:30|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1631759440000|2021-09-16 02:30:40|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759460000|2021-09-16 02:31:00|579.79|576.99|579.99|577.19|579.99|577.19|579.79|576.99|0
1631759470000|2021-09-16 02:31:10|579.79|576.99|579.79|576.99|579.79|576.99|579.79|576.99|0
1631759480000|2021-09-16 02:31:20|579.99|577.19|579.99|577.19|579.99|577.19|579.79|576.99|0
1631759500000|2021-09-16 02:31:40|579.79|576.99|579.79|576.99|579.99|577.19|579.79|576.99|0
1631759510000|2021-09-16 02:31:50|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759520000|2021-09-16 02:32:00|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631759530000|2021-09-16 02:32:10|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759540000|2021-09-16 02:32:20|579.79|576.99|579.79|576.99|579.79|576.99|579.79|576.99|0
1631759550000|2021-09-16 02:32:30|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1631759570000|2021-09-16 02:32:50|580.18|577.38|579.79|576.99|580.18|577.38|579.79|576.99|0
1631759590000|2021-09-16 02:33:10|579.99|577.19|579.99|577.19|580.18|577.38|579.99|577.19|0
1631759600000|2021-09-16 02:33:20|580.18|577.38|580.37|577.57|580.37|577.57|580.18|577.38|0
1631759610000|2021-09-16 02:33:30|580.56|577.76|580.56|577.76|580.56|577.76|580.56|577.76|0
1631759620000|2021-09-16 02:33:40|580.46|577.66|580.56|577.76|580.75|577.95|580.46|577.66|0
1631759640000|2021-09-16 02:34:00|580.75|577.95|580.56|577.76|580.75|577.95|580.56|577.76|0
1631759650000|2021-09-16 02:34:10|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631759670000|2021-09-16 02:34:30|580.56|577.76|580.94|578.14|580.94|578.14|580.56|577.76|0
1631759680000|2021-09-16 02:34:40|581.13|578.33|581.33|578.53|581.33|578.53|581.13|578.33|0
1631759690000|2021-09-16 02:34:50|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631759700000|2021-09-16 02:35:00|581.33|578.53|581.33|578.53|581.33|578.53|581.33|578.53|0
1631759710000|2021-09-16 02:35:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631759720000|2021-09-16 02:35:20|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631759730000|2021-09-16 02:35:30|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631759750000|2021-09-16 02:35:50|581.03|578.23|581.13|578.33|581.13|578.33|581.03|578.23|0
1631759760000|2021-09-16 02:36:00|580.94|578.14|580.94|578.14|581.13|578.33|580.94|578.14|0
1631759770000|2021-09-16 02:36:10|580.75|577.95|580.94|578.14|580.94|578.14|580.75|577.95|0
1631759790000|2021-09-16 02:36:30|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631759880000|2021-09-16 02:38:00|580.94|578.14|580.75|577.95|580.94|578.14|580.75|577.95|0
1631759890000|2021-09-16 02:38:10|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631759900000|2021-09-16 02:38:20|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631759910000|2021-09-16 02:38:30|580.94|578.14|580.75|577.95|580.94|578.14|580.75|577.95|0
1631759920000|2021-09-16 02:38:40|580.56|577.76|580.75|577.95|580.75|577.95|580.56|577.76|0
1631759930000|2021-09-16 02:38:50|580.65|577.85|580.56|577.76|580.65|577.85|580.56|577.76|0
1631759940000|2021-09-16 02:39:00|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631759950000|2021-09-16 02:39:10|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631759970000|2021-09-16 02:39:30|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631759990000|2021-09-16 02:39:50|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631760000000|2021-09-16 02:40:00|581.13|578.33|580.94|578.14|581.13|578.33|580.94|578.14|0
1631760010000|2021-09-16 02:40:10|580.75|577.95|580.94|578.14|580.94|578.14|580.75|577.95|0
1631760050000|2021-09-16 02:40:50|581.13|578.33|580.94|578.14|581.13|578.33|580.94|578.14|0
1631760060000|2021-09-16 02:41:00|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760090000|2021-09-16 02:41:30|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631760100000|2021-09-16 02:41:40|580.75|577.95|580.84|578.04|580.84|578.04|580.75|577.95|0
1631760110000|2021-09-16 02:41:50|580.75|577.95|580.94|578.14|580.94|578.14|580.75|577.95|0
1631760120000|2021-09-16 02:42:00|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631760140000|2021-09-16 02:42:20|580.94|578.14|580.84|578.04|580.94|578.14|580.84|578.04|0
1631760150000|2021-09-16 02:42:30|580.75|577.95|580.75|577.95|580.84|578.04|580.75|577.95|0
1631760160000|2021-09-16 02:42:40|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631760170000|2021-09-16 02:42:50|580.75|577.95|580.94|578.14|580.94|578.14|580.75|577.95|0
1631760180000|2021-09-16 02:43:00|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760250000|2021-09-16 02:44:10|581.32|578.52|581.13|578.33|581.32|578.52|581.13|578.33|0
1631760260000|2021-09-16 02:44:20|581.03|578.23|580.94|578.14|581.03|578.23|580.94|578.14|0
1631760290000|2021-09-16 02:44:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631760300000|2021-09-16 02:45:00|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631760310000|2021-09-16 02:45:10|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631760320000|2021-09-16 02:45:20|580.94|578.14|580.94|578.14|580.94|578.14|580.94|578.14|0
1631760330000|2021-09-16 02:45:30|580.75|577.95|580.94|578.14|580.94|578.14|580.75|577.95|0
1631760350000|2021-09-16 02:45:50|580.75|577.95|580.75|577.95|580.75|577.95|580.75|577.95|0
1631760360000|2021-09-16 02:46:00|580.94|578.14|581.13|578.33|581.13|578.33|580.94|578.14|0
1631760390000|2021-09-16 02:46:30|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760400000|2021-09-16 02:46:40|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760420000|2021-09-16 02:47:00|581.22|578.42|581.32|578.52|581.32|578.52|581.22|578.42|0
1631760430000|2021-09-16 02:47:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760470000|2021-09-16 02:47:50|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760480000|2021-09-16 02:48:00|581.13|578.33|581.32|578.52|581.32|578.52|581.13|578.33|0
1631760520000|2021-09-16 02:48:40|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1631760530000|2021-09-16 02:48:50|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760590000|2021-09-16 02:49:50|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760610000|2021-09-16 02:50:10|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760630000|2021-09-16 02:50:30|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760640000|2021-09-16 02:50:40|580.94|578.14|580.93|578.13|580.94|578.14|580.84|578.04|0
1631760650000|2021-09-16 02:50:50|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760660000|2021-09-16 02:51:00|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760670000|2021-09-16 02:51:10|581.13|578.33|581.13|578.33|581.13|578.33|581.13|578.33|0
1631760720000|2021-09-16 02:52:00|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760730000|2021-09-16 02:52:10|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1631760760000|2021-09-16 02:52:40|581.32|578.52|581.13|578.33|581.32|578.52|581.13|578.33|0
1631760770000|2021-09-16 02:52:50|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760780000|2021-09-16 02:53:00|581.51|578.71|581.32|578.52|581.51|578.71|581.32|578.52|0
1631760800000|2021-09-16 02:53:20|581.51|578.71|581.51|578.71|581.51|578.71|581.51|578.71|0
1631760820000|2021-09-16 02:53:40|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760900000|2021-09-16 02:55:00|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1631760910000|2021-09-16 02:55:10|581.22|578.42|581.51|578.71|581.51|578.71|581.22|578.42|0
1631760930000|2021-09-16 02:55:30|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1631760950000|2021-09-16 02:55:50|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1631760960000|2021-09-16 02:56:00|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631760970000|2021-09-16 02:56:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631760980000|2021-09-16 02:56:20|580.55|577.75|580.74|577.94|580.74|577.94|580.55|577.75|0
1631760990000|2021-09-16 02:56:30|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761000000|2021-09-16 02:56:40|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1631761010000|2021-09-16 02:56:50|580.17|577.37|580.17|577.37|580.36|577.56|580.17|577.37|0
1631761020000|2021-09-16 02:57:00|580.36|577.56|580.36|577.56|580.36|577.56|580.17|577.37|0
1631761030000|2021-09-16 02:57:10|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1631761040000|2021-09-16 02:57:20|580.26|577.46|580.26|577.46|580.26|577.46|580.17|577.37|0
1631761050000|2021-09-16 02:57:30|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1631761080000|2021-09-16 02:58:00|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1631761090000|2021-09-16 02:58:10|580.17|577.37|580.36|577.56|580.36|577.56|580.17|577.37|0
1631761100000|2021-09-16 02:58:20|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761150000|2021-09-16 02:59:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631761200000|2021-09-16 03:00:00|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631761210000|2021-09-16 03:00:10|581.12|578.32|580.93|578.13|581.12|578.32|580.93|578.13|0
1631761230000|2021-09-16 03:00:30|580.83|578.03|580.74|577.94|580.93|578.13|580.74|577.94|0
1631761260000|2021-09-16 03:01:00|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761270000|2021-09-16 03:01:10|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1631761290000|2021-09-16 03:01:30|580.16|577.36|580.16|577.36|580.16|577.36|580.16|577.36|0
1631761300000|2021-09-16 03:01:40|579.97|577.17|579.97|577.17|579.97|577.17|579.97|577.17|0
1631761320000|2021-09-16 03:02:00|580.06|577.26|580.16|577.36|580.16|577.36|580.06|577.26|0
1631761330000|2021-09-16 03:02:10|580.36|577.56|580.16|577.36|580.36|577.56|580.16|577.36|0
1631761340000|2021-09-16 03:02:20|580.26|577.46|580.36|577.56|580.36|577.56|580.16|577.36|0
1631761360000|2021-09-16 03:02:40|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761380000|2021-09-16 03:03:00|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631761390000|2021-09-16 03:03:10|580.74|577.94|580.55|577.75|580.74|577.94|580.55|577.75|0
1631761400000|2021-09-16 03:03:20|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631761410000|2021-09-16 03:03:30|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761430000|2021-09-16 03:03:50|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631761460000|2021-09-16 03:04:20|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631761480000|2021-09-16 03:04:40|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631761500000|2021-09-16 03:05:00|580.55|577.75|580.55|577.75|580.55|577.75|580.55|577.75|0
1631761510000|2021-09-16 03:05:10|580.74|577.94|580.74|577.94|580.74|577.94|580.74|577.94|0
1631761530000|2021-09-16 03:05:30|580.64|577.84|580.64|577.84|580.64|577.84|580.64|577.84|0
1631761540000|2021-09-16 03:05:40|580.55|577.75|580.74|577.94|580.74|577.94|580.55|577.75|0
1631761560000|2021-09-16 03:06:00|580.55|577.75|580.74|577.94|580.74|577.94|580.55|577.75|0
1631761570000|2021-09-16 03:06:10|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631761610000|2021-09-16 03:06:50|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1631761630000|2021-09-16 03:07:10|581.31|578.51|581.12|578.32|581.31|578.51|581.12|578.32|0
1631761650000|2021-09-16 03:07:30|581.31|578.51|581.12|578.32|581.31|578.51|581.12|578.32|0
1631761680000|2021-09-16 03:08:00|581.21|578.41|581.5|578.7|581.5|578.7|581.21|578.41|0
1631761690000|2021-09-16 03:08:10|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1631761720000|2021-09-16 03:08:40|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1631761730000|2021-09-16 03:08:50|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1631761750000|2021-09-16 03:09:10|581.5|578.7|581.5|578.7|581.5|578.7|581.5|578.7|0
1631761780000|2021-09-16 03:09:40|581.31|578.51|581.31|578.51|581.31|578.51|581.31|578.51|0
1631761800000|2021-09-16 03:10:00|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1631761870000|2021-09-16 03:11:10|580.93|578.13|580.93|578.13|581.12|578.32|580.93|578.13|0
1631761890000|2021-09-16 03:11:30|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631761920000|2021-09-16 03:12:00|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631761930000|2021-09-16 03:12:10|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631761960000|2021-09-16 03:12:40|580.93|578.13|580.93|578.13|580.93|578.13|580.93|578.13|0
1631761990000|2021-09-16 03:13:10|580.92|578.12|580.92|578.12|581.12|578.32|580.92|578.12|0
1631762010000|2021-09-16 03:13:30|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1631762020000|2021-09-16 03:13:40|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1631762030000|2021-09-16 03:13:50|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762050000|2021-09-16 03:14:10|580.92|578.12|580.73|577.93|580.92|578.12|580.73|577.93|0
1631762060000|2021-09-16 03:14:20|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1631762070000|2021-09-16 03:14:30|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762090000|2021-09-16 03:14:50|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762100000|2021-09-16 03:15:00|580.35|577.55|580.44|577.64|580.44|577.64|580.35|577.55|0
1631762110000|2021-09-16 03:15:10|580.54|577.74|580.35|577.55|580.54|577.74|580.35|577.55|0
1631762130000|2021-09-16 03:15:30|580.44|577.64|580.35|577.55|580.44|577.64|580.35|577.55|0
1631762140000|2021-09-16 03:15:40|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762160000|2021-09-16 03:16:00|580.35|577.55|580.54|577.74|580.54|577.74|580.35|577.55|0
1631762220000|2021-09-16 03:17:00|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762250000|2021-09-16 03:17:30|580.92|578.12|580.73|577.93|580.92|578.12|580.73|577.93|0
1631762280000|2021-09-16 03:18:00|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762290000|2021-09-16 03:18:10|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762320000|2021-09-16 03:18:40|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762350000|2021-09-16 03:19:10|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762360000|2021-09-16 03:19:20|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762410000|2021-09-16 03:20:10|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1631762420000|2021-09-16 03:20:20|580.54|577.74|580.73|577.93|580.73|577.93|580.54|577.74|0
1631762430000|2021-09-16 03:20:30|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762440000|2021-09-16 03:20:40|580.73|577.93|580.54|577.74|580.73|577.93|580.54|577.74|0
1631762460000|2021-09-16 03:21:00|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1631762480000|2021-09-16 03:21:20|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1631762500000|2021-09-16 03:21:40|580.73|577.93|580.54|577.74|580.73|577.93|580.54|577.74|0
1631762520000|2021-09-16 03:22:00|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1631762530000|2021-09-16 03:22:10|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762540000|2021-09-16 03:22:20|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1631762550000|2021-09-16 03:22:30|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1631762580000|2021-09-16 03:23:00|579.58|576.78|579.77|576.97|579.77|576.97|579.58|576.78|0
1631762590000|2021-09-16 03:23:10|579.96|577.16|579.77|576.97|579.96|577.16|579.77|576.97|0
1631762640000|2021-09-16 03:24:00|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1631762650000|2021-09-16 03:24:10|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1631762680000|2021-09-16 03:24:40|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762700000|2021-09-16 03:25:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1631762710000|2021-09-16 03:25:10|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762720000|2021-09-16 03:25:20|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1631762730000|2021-09-16 03:25:30|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762740000|2021-09-16 03:25:40|579.96|577.16|579.96|577.16|580.15|577.35|579.96|577.16|0
1631762760000|2021-09-16 03:26:00|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762790000|2021-09-16 03:26:30|580.34|577.54|580.34|577.54|580.34|577.54|580.34|577.54|0
1631762800000|2021-09-16 03:26:40|580.15|577.35|580.15|577.35|580.15|577.35|580.15|577.35|0
1631762870000|2021-09-16 03:27:50|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1631762890000|2021-09-16 03:28:10|579.86|577.06|579.77|576.97|579.86|577.06|579.77|576.97|0
1631762900000|2021-09-16 03:28:20|579.86|577.06|579.96|577.16|579.96|577.16|579.86|577.06|0
1631762910000|2021-09-16 03:28:30|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1631762920000|2021-09-16 03:28:40|579.96|577.16|579.77|576.97|579.96|577.16|579.77|576.97|0
1631762940000|2021-09-16 03:29:00|579.96|577.16|579.96|577.16|579.96|577.16|579.96|577.16|0
1631762950000|2021-09-16 03:29:10|579.77|576.97|579.58|576.78|579.77|576.97|579.58|576.78|0
1631762970000|2021-09-16 03:29:30|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1631762980000|2021-09-16 03:29:40|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1631762990000|2021-09-16 03:29:50|579.48|576.68|579.58|576.78|579.58|576.78|579.48|576.68|0
1631763000000|2021-09-16 03:30:00|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1631763010000|2021-09-16 03:30:10|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1631763020000|2021-09-16 03:30:20|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1631763040000|2021-09-16 03:30:40|579.67|576.87|579.58|576.78|579.67|576.87|579.58|576.78|0
1631763050000|2021-09-16 03:30:50|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1631763070000|2021-09-16 03:31:10|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1631763080000|2021-09-16 03:31:20|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1631763090000|2021-09-16 03:31:30|579.58|576.78|579.77|576.97|579.77|576.97|579.58|576.78|0
1631763100000|2021-09-16 03:31:40|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1631763120000|2021-09-16 03:32:00|579.77|576.97|579.77|576.97|579.77|576.97|579.58|576.78|0
1631763130000|2021-09-16 03:32:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1631763140000|2021-09-16 03:32:20|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1631763170000|2021-09-16 03:32:50|579.58|576.78|579.58|576.78|579.58|576.78|579.58|576.78|0
1631763180000|2021-09-16 03:33:00|579.38|576.58|579.38|576.58|579.38|576.58|579.38|576.58|0
1631763190000|2021-09-16 03:33:10|579.58|576.78|579.38|576.58|579.58|576.78|579.38|576.58|0
1631763200000|2021-09-16 03:33:20|579.19|576.39|579|576.2|579.19|576.39|579|576.2|0
1631763210000|2021-09-16 03:33:30|578.9|576.1|579|576.2|579|576.2|578.81|576.01|0
1631763220000|2021-09-16 03:33:40|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631763230000|2021-09-16 03:33:50|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763240000|2021-09-16 03:34:00|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1631763260000|2021-09-16 03:34:20|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631763290000|2021-09-16 03:34:50|579|576.2|579|576.2|579|576.2|579|576.2|0
1631763310000|2021-09-16 03:35:10|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1631763360000|2021-09-16 03:36:00|579|576.2|579|576.2|579|576.2|579|576.2|0
1631763390000|2021-09-16 03:36:30|578.81|576.01|579|576.2|579|576.2|578.81|576.01|0
1631763400000|2021-09-16 03:36:40|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631763410000|2021-09-16 03:36:50|578.71|575.91|578.62|575.82|578.71|575.91|578.62|575.82|0
1631763420000|2021-09-16 03:37:00|578.81|576.01|578.81|576.01|578.81|576.01|578.62|575.82|0
1631763430000|2021-09-16 03:37:10|578.71|575.91|578.81|576.01|578.81|576.01|578.71|575.91|0
1631763440000|2021-09-16 03:37:20|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763460000|2021-09-16 03:37:40|578.43|575.63|578.62|575.82|578.62|575.82|578.43|575.63|0
1631763480000|2021-09-16 03:38:00|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631763510000|2021-09-16 03:38:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763520000|2021-09-16 03:38:40|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631763530000|2021-09-16 03:38:50|578.62|575.82|578.43|575.63|578.62|575.82|578.43|575.63|0
1631763550000|2021-09-16 03:39:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763570000|2021-09-16 03:39:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1631763590000|2021-09-16 03:39:50|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631763610000|2021-09-16 03:40:10|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631763620000|2021-09-16 03:40:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631763630000|2021-09-16 03:40:30|577.85|575.05|578.13|575.33|578.13|575.33|577.85|575.05|0
1631763640000|2021-09-16 03:40:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631763650000|2021-09-16 03:40:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631763670000|2021-09-16 03:41:10|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763730000|2021-09-16 03:42:10|578.81|576.01|578.81|576.01|578.81|576.01|578.81|576.01|0
1631763740000|2021-09-16 03:42:20|578.62|575.82|578.81|576.01|578.81|576.01|578.62|575.82|0
1631763750000|2021-09-16 03:42:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1631763760000|2021-09-16 03:42:40|578.71|575.91|578.62|575.82|578.81|576.01|578.62|575.82|0
1631763780000|2021-09-16 03:43:00|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631763810000|2021-09-16 03:43:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631763830000|2021-09-16 03:43:50|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1631763840000|2021-09-16 03:44:00|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631763860000|2021-09-16 03:44:20|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631763870000|2021-09-16 03:44:30|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1631763880000|2021-09-16 03:44:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631763900000|2021-09-16 03:45:00|578.42|575.62|578.23|575.43|578.42|575.62|578.23|575.43|0
1631763910000|2021-09-16 03:45:10|578.13|575.33|578.23|575.43|578.23|575.43|578.13|575.33|0
1631763920000|2021-09-16 03:45:20|578.04|575.24|578.23|575.43|578.23|575.43|578.04|575.24|0
1631763930000|2021-09-16 03:45:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631763950000|2021-09-16 03:45:50|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631763960000|2021-09-16 03:46:00|578.61|575.81|578.42|575.62|578.61|575.81|578.42|575.62|0
1631763980000|2021-09-16 03:46:20|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631764010000|2021-09-16 03:46:50|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764020000|2021-09-16 03:47:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764040000|2021-09-16 03:47:20|577.85|575.05|577.85|575.05|577.85|575.05|577.66|574.86|0
1631764060000|2021-09-16 03:47:40|577.94|575.14|578.23|575.43|578.23|575.43|577.94|575.14|0
1631764070000|2021-09-16 03:47:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631764080000|2021-09-16 03:48:00|578.51|575.71|578.61|575.81|578.61|575.81|578.51|575.71|0
1631764090000|2021-09-16 03:48:10|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631764100000|2021-09-16 03:48:20|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631764120000|2021-09-16 03:48:40|578.42|575.62|578.23|575.43|578.42|575.62|578.23|575.43|0
1631764130000|2021-09-16 03:48:50|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631764150000|2021-09-16 03:49:10|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631764160000|2021-09-16 03:49:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764170000|2021-09-16 03:49:30|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631764180000|2021-09-16 03:49:40|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764210000|2021-09-16 03:50:10|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1631764220000|2021-09-16 03:50:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764240000|2021-09-16 03:50:40|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764260000|2021-09-16 03:51:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764310000|2021-09-16 03:51:50|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764320000|2021-09-16 03:52:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764340000|2021-09-16 03:52:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764360000|2021-09-16 03:52:40|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631764400000|2021-09-16 03:53:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764410000|2021-09-16 03:53:30|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631764420000|2021-09-16 03:53:40|577.85|575.05|577.65|574.85|577.85|575.05|577.65|574.85|0
1631764430000|2021-09-16 03:53:50|577.75|574.95|577.85|575.05|577.85|575.05|577.75|574.95|0
1631764440000|2021-09-16 03:54:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1631764460000|2021-09-16 03:54:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1631764490000|2021-09-16 03:54:50|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631764520000|2021-09-16 03:55:20|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631764530000|2021-09-16 03:55:30|577.84|575.04|577.46|574.66|577.84|575.04|577.46|574.66|0
1631764540000|2021-09-16 03:55:40|577.27|574.47|577.27|574.47|577.27|574.47|577.27|574.47|0
1631764550000|2021-09-16 03:55:50|577.46|574.66|577.65|574.85|577.65|574.85|577.46|574.66|0
1631764620000|2021-09-16 03:57:00|577.55|574.75|577.46|574.66|577.65|574.85|577.46|574.66|0
1631764650000|2021-09-16 03:57:30|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1631764660000|2021-09-16 03:57:40|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631764670000|2021-09-16 03:57:50|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1631764750000|2021-09-16 03:59:10|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631764760000|2021-09-16 03:59:20|577.46|574.66|577.46|574.66|577.46|574.66|577.46|574.66|0
1631764770000|2021-09-16 03:59:30|577.65|574.85|577.46|574.66|577.65|574.85|577.46|574.66|0
1631764780000|2021-09-16 03:59:40|577.27|574.47|577.27|574.47|577.27|574.47|577.27|574.47|0
1631764800000|2021-09-16 04:00:00|577.46|574.66|577.65|574.85|577.65|574.85|577.46|574.66|0
1631764810000|2021-09-16 04:00:10|577.46|574.66|577.65|574.85|577.65|574.85|577.46|574.66|0
1631764820000|2021-09-16 04:00:20|577.46|574.66|577.65|574.85|577.65|574.85|577.46|574.66|0
1631764840000|2021-09-16 04:00:40|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631764850000|2021-09-16 04:00:50|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631764860000|2021-09-16 04:01:00|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631764880000|2021-09-16 04:01:20|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1631764890000|2021-09-16 04:01:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631764930000|2021-09-16 04:02:10|578.8|576|578.8|576|578.8|576|578.8|576|0
1631764940000|2021-09-16 04:02:20|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631764960000|2021-09-16 04:02:40|578.8|576|578.8|576|578.8|576|578.8|576|0
1631764970000|2021-09-16 04:02:50|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631764980000|2021-09-16 04:03:00|578.41|575.61|578.61|575.81|578.61|575.81|578.41|575.61|0
1631765000000|2021-09-16 04:03:20|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631765010000|2021-09-16 04:03:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631765020000|2021-09-16 04:03:40|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631765040000|2021-09-16 04:04:00|578.51|575.71|578.8|576|578.8|576|578.51|575.71|0
1631765070000|2021-09-16 04:04:30|578.61|575.81|578.61|575.81|578.61|575.81|578.61|575.81|0
1631765080000|2021-09-16 04:04:40|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631765100000|2021-09-16 04:05:00|578.22|575.42|578.03|575.23|578.22|575.42|578.03|575.23|0
1631765110000|2021-09-16 04:05:10|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631765140000|2021-09-16 04:05:40|578.31|575.51|578.31|575.51|578.31|575.51|578.31|575.51|0
1631765150000|2021-09-16 04:05:50|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631765170000|2021-09-16 04:06:10|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631765190000|2021-09-16 04:06:30|578.41|575.61|578.41|575.61|578.41|575.61|578.41|575.61|0
1631765200000|2021-09-16 04:06:40|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1631765220000|2021-09-16 04:07:00|578.03|575.23|578.22|575.42|578.22|575.42|578.03|575.23|0
1631765280000|2021-09-16 04:08:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631765290000|2021-09-16 04:08:10|577.84|575.04|577.65|574.85|577.84|575.04|577.65|574.85|0
1631765310000|2021-09-16 04:08:30|578.03|575.23|577.65|574.85|578.03|575.23|577.65|574.85|0
1631765340000|2021-09-16 04:09:00|577.46|574.66|577.65|574.85|577.65|574.85|577.46|574.66|0
1631765350000|2021-09-16 04:09:10|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631765360000|2021-09-16 04:09:20|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1631765380000|2021-09-16 04:09:40|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631765430000|2021-09-16 04:10:30|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1631765440000|2021-09-16 04:10:40|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631765470000|2021-09-16 04:11:10|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631765520000|2021-09-16 04:12:00|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1631765560000|2021-09-16 04:12:40|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1631765640000|2021-09-16 04:14:00|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1631765730000|2021-09-16 04:15:30|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631765750000|2021-09-16 04:15:50|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1631765760000|2021-09-16 04:16:00|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631765870000|2021-09-16 04:17:50|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1631765880000|2021-09-16 04:18:00|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631765900000|2021-09-16 04:18:20|577.45|574.65|577.26|574.46|577.45|574.65|577.26|574.46|0
1631765910000|2021-09-16 04:18:30|577.45|574.65|577.26|574.46|577.45|574.65|577.26|574.46|0
1631766040000|2021-09-16 04:20:40|577.07|574.27|577.26|574.46|577.26|574.46|577.07|574.27|0
1631766100000|2021-09-16 04:21:40|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1631766110000|2021-09-16 04:21:50|577.26|574.46|577.16|574.36|577.26|574.46|577.07|574.27|0
1631766120000|2021-09-16 04:22:00|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631766210000|2021-09-16 04:23:30|577.35|574.55|577.45|574.65|577.45|574.65|577.35|574.55|0
1631766220000|2021-09-16 04:23:40|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766230000|2021-09-16 04:23:50|577.45|574.65|577.45|574.65|577.64|574.84|577.45|574.65|0
1631766270000|2021-09-16 04:24:30|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766310000|2021-09-16 04:25:10|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631766360000|2021-09-16 04:26:00|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766370000|2021-09-16 04:26:10|577.83|575.03|577.64|574.84|577.83|575.03|577.64|574.84|0
1631766390000|2021-09-16 04:26:30|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631766400000|2021-09-16 04:26:40|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766420000|2021-09-16 04:27:00|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1631766430000|2021-09-16 04:27:10|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631766450000|2021-09-16 04:27:30|577.45|574.65|577.35|574.55|577.45|574.65|577.35|574.55|0
1631766460000|2021-09-16 04:27:40|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631766530000|2021-09-16 04:28:50|577.16|574.36|577.07|574.27|577.16|574.36|577.07|574.27|0
1631766590000|2021-09-16 04:29:50|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1631766600000|2021-09-16 04:30:00|576.87|574.07|576.87|574.07|576.87|574.07|576.87|574.07|0
1631766610000|2021-09-16 04:30:10|576.97|574.17|577.06|574.26|577.06|574.26|576.97|574.17|0
1631766640000|2021-09-16 04:30:40|577.26|574.46|577.45|574.65|577.45|574.65|577.26|574.46|0
1631766660000|2021-09-16 04:31:00|577.26|574.46|577.45|574.65|577.45|574.65|577.26|574.46|0
1631766710000|2021-09-16 04:31:50|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631766720000|2021-09-16 04:32:00|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766730000|2021-09-16 04:32:10|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631766740000|2021-09-16 04:32:20|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631766780000|2021-09-16 04:33:00|577.83|575.03|578.02|575.22|578.02|575.22|577.83|575.03|0
1631766800000|2021-09-16 04:33:20|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631766810000|2021-09-16 04:33:30|578.02|575.22|578.02|575.22|578.02|575.22|577.83|575.03|0
1631766880000|2021-09-16 04:34:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631766890000|2021-09-16 04:34:50|578.02|575.22|578.02|575.22|578.02|575.22|578.02|575.22|0
1631766910000|2021-09-16 04:35:10|578.21|575.41|578.11|575.31|578.21|575.41|578.11|575.31|0
1631766920000|2021-09-16 04:35:20|578.02|575.22|578.21|575.41|578.21|575.41|578.02|575.22|0
1631766950000|2021-09-16 04:35:50|578.02|575.22|578.02|575.22|578.02|575.22|578.02|575.22|0
1631766990000|2021-09-16 04:36:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631767030000|2021-09-16 04:37:10|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1631767060000|2021-09-16 04:37:40|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631767070000|2021-09-16 04:37:50|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1631767080000|2021-09-16 04:38:00|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1631767090000|2021-09-16 04:38:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631767120000|2021-09-16 04:38:40|578.3|575.5|578.4|575.6|578.4|575.6|578.21|575.41|0
1631767160000|2021-09-16 04:39:20|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631767190000|2021-09-16 04:39:50|578.4|575.6|578.21|575.41|578.4|575.6|578.21|575.41|0
1631767200000|2021-09-16 04:40:00|578.4|575.6|578.21|575.41|578.4|575.6|578.21|575.41|0
1631767220000|2021-09-16 04:40:20|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1631767240000|2021-09-16 04:40:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1631767270000|2021-09-16 04:41:10|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1631767350000|2021-09-16 04:42:30|578.21|575.41|578.4|575.6|578.4|575.6|578.21|575.41|0
1631767360000|2021-09-16 04:42:40|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1631767370000|2021-09-16 04:42:50|578.21|575.41|578.4|575.6|578.4|575.6|578.21|575.41|0
1631767530000|2021-09-16 04:45:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1631767560000|2021-09-16 04:46:00|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631767580000|2021-09-16 04:46:20|578.87|576.07|578.97|576.17|578.97|576.17|578.87|576.07|0
1631767600000|2021-09-16 04:46:40|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631767610000|2021-09-16 04:46:50|578.68|575.88|578.59|575.79|578.68|575.88|578.59|575.79|0
1631767620000|2021-09-16 04:47:00|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631767650000|2021-09-16 04:47:30|578.97|576.17|578.78|575.98|578.97|576.17|578.78|575.98|0
1631767660000|2021-09-16 04:47:40|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1631767670000|2021-09-16 04:47:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631767690000|2021-09-16 04:48:10|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631767710000|2021-09-16 04:48:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631767720000|2021-09-16 04:48:40|579.16|576.36|579.16|576.36|579.16|576.36|579.16|576.36|0
1631767770000|2021-09-16 04:49:30|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1631767810000|2021-09-16 04:50:10|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631767820000|2021-09-16 04:50:20|578.68|575.88|578.78|575.98|578.78|575.98|578.68|575.88|0
1631767870000|2021-09-16 04:51:10|578.58|575.78|578.78|575.98|578.78|575.98|578.58|575.78|0
1631767880000|2021-09-16 04:51:20|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631767890000|2021-09-16 04:51:30|578.78|575.98|578.78|575.98|578.78|575.98|578.78|575.98|0
1631767900000|2021-09-16 04:51:40|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631767910000|2021-09-16 04:51:50|578.78|575.98|578.58|575.78|578.78|575.98|578.58|575.78|0
1631767980000|2021-09-16 04:53:00|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631767990000|2021-09-16 04:53:10|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1631768010000|2021-09-16 04:53:30|578.39|575.59|578.2|575.4|578.39|575.59|578.2|575.4|0
1631768030000|2021-09-16 04:53:50|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631768060000|2021-09-16 04:54:20|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631768150000|2021-09-16 04:55:50|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631768170000|2021-09-16 04:56:10|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631768180000|2021-09-16 04:56:20|578.39|575.59|578.48|575.68|578.48|575.68|578.39|575.59|0
1631768190000|2021-09-16 04:56:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631768200000|2021-09-16 04:56:40|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1631768270000|2021-09-16 04:57:50|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1631768280000|2021-09-16 04:58:00|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1631768290000|2021-09-16 04:58:10|578.1|575.3|578.01|575.21|578.1|575.3|578.01|575.21|0
1631768310000|2021-09-16 04:58:30|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1631768330000|2021-09-16 04:58:50|578.1|575.3|578.01|575.21|578.1|575.3|578.01|575.21|0
1631768350000|2021-09-16 04:59:10|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1631768400000|2021-09-16 05:00:00|578.39|575.59|578.2|575.4|578.39|575.59|578.2|575.4|0
1631768410000|2021-09-16 05:00:10|578.39|575.59|578.2|575.4|578.39|575.59|578.2|575.4|0
1631768430000|2021-09-16 05:00:30|578.1|575.3|578.01|575.21|578.1|575.3|578.01|575.21|0
1631768460000|2021-09-16 05:01:00|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1631768470000|2021-09-16 05:01:10|577.91|575.11|578.01|575.21|578.01|575.21|577.91|575.11|0
1631768480000|2021-09-16 05:01:20|577.82|575.02|578.2|575.4|578.2|575.4|577.82|575.02|0
1631768490000|2021-09-16 05:01:30|578.39|575.59|578.39|575.59|578.39|575.59|578.2|575.4|0
1631768500000|2021-09-16 05:01:40|578.58|575.78|578.77|575.97|578.77|575.97|578.58|575.78|0
1631768510000|2021-09-16 05:01:50|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1631768520000|2021-09-16 05:02:00|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768540000|2021-09-16 05:02:20|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1631768560000|2021-09-16 05:02:40|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768580000|2021-09-16 05:03:00|578.58|575.78|578.77|575.97|578.77|575.97|578.58|575.78|0
1631768590000|2021-09-16 05:03:10|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1631768600000|2021-09-16 05:03:20|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1631768610000|2021-09-16 05:03:30|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1631768640000|2021-09-16 05:04:00|579.15|576.35|578.96|576.16|579.15|576.35|578.96|576.16|0
1631768650000|2021-09-16 05:04:10|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1631768660000|2021-09-16 05:04:20|578.96|576.16|578.77|575.97|578.96|576.16|578.77|575.97|0
1631768680000|2021-09-16 05:04:40|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631768690000|2021-09-16 05:04:50|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768700000|2021-09-16 05:05:00|578.58|575.78|578.67|575.87|578.77|575.97|578.58|575.78|0
1631768710000|2021-09-16 05:05:10|578.77|575.97|578.96|576.16|578.96|576.16|578.77|575.97|0
1631768720000|2021-09-16 05:05:20|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768730000|2021-09-16 05:05:30|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1631768740000|2021-09-16 05:05:40|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768750000|2021-09-16 05:05:50|578.96|576.16|578.58|575.78|578.96|576.16|578.58|575.78|0
1631768770000|2021-09-16 05:06:10|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768790000|2021-09-16 05:06:30|578.86|576.06|578.96|576.16|578.96|576.16|578.86|576.06|0
1631768810000|2021-09-16 05:06:50|579.15|576.35|579.34|576.54|579.34|576.54|579.15|576.35|0
1631768820000|2021-09-16 05:07:00|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1631768830000|2021-09-16 05:07:10|579.34|576.54|579.53|576.73|579.53|576.73|579.34|576.54|0
1631768850000|2021-09-16 05:07:30|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1631768860000|2021-09-16 05:07:40|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1631768870000|2021-09-16 05:07:50|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1631768890000|2021-09-16 05:08:10|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1631768900000|2021-09-16 05:08:20|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1631768930000|2021-09-16 05:08:50|579.72|576.92|579.72|576.92|579.72|576.92|579.72|576.92|0
1631768940000|2021-09-16 05:09:00|579.05|576.25|579.05|576.25|579.05|576.25|579.05|576.25|0
1631768950000|2021-09-16 05:09:10|578.77|575.97|578.96|576.16|578.96|576.16|578.77|575.97|0
1631768970000|2021-09-16 05:09:30|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631768990000|2021-09-16 05:09:50|578.86|576.06|578.77|575.97|578.96|576.16|578.77|575.97|0
1631769000000|2021-09-16 05:10:00|578.96|576.16|578.77|575.97|578.96|576.16|578.77|575.97|0
1631769010000|2021-09-16 05:10:10|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1631769050000|2021-09-16 05:10:50|578.19|575.39|578|575.2|578.19|575.39|578|575.2|0
1631769060000|2021-09-16 05:11:00|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1631769070000|2021-09-16 05:11:10|578.48|575.68|578.58|575.78|578.58|575.78|578.48|575.68|0
1631769110000|2021-09-16 05:11:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769120000|2021-09-16 05:12:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769130000|2021-09-16 05:12:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1631769140000|2021-09-16 05:12:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769150000|2021-09-16 05:12:30|578|575.2|578.19|575.39|578.19|575.39|578|575.2|0
1631769160000|2021-09-16 05:12:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769170000|2021-09-16 05:12:50|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769180000|2021-09-16 05:13:00|578.38|575.58|578.38|575.58|578.38|575.58|578.28|575.48|0
1631769210000|2021-09-16 05:13:30|578.48|575.68|578.57|575.77|578.57|575.77|578.38|575.58|0
1631769220000|2021-09-16 05:13:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769230000|2021-09-16 05:13:50|578.57|575.77|578.38|575.58|578.57|575.77|578.38|575.58|0
1631769240000|2021-09-16 05:14:00|578.57|575.77|578.38|575.58|578.57|575.77|578.38|575.58|0
1631769270000|2021-09-16 05:14:30|578.47|575.67|578.38|575.58|578.47|575.67|578.38|575.58|0
1631769280000|2021-09-16 05:14:40|578.57|575.77|578.57|575.77|578.57|575.77|578.38|575.58|0
1631769290000|2021-09-16 05:14:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769300000|2021-09-16 05:15:00|578.57|575.77|578.47|575.67|578.57|575.77|578.47|575.67|0
1631769310000|2021-09-16 05:15:10|578.38|575.58|578.38|575.58|578.38|575.58|578.19|575.39|0
1631769320000|2021-09-16 05:15:20|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1631769340000|2021-09-16 05:15:40|578.76|575.96|578.57|575.77|578.76|575.96|578.38|575.58|0
1631769350000|2021-09-16 05:15:50|578.38|575.58|578.47|575.67|578.57|575.77|578.38|575.58|0
1631769360000|2021-09-16 05:16:00|578.57|575.77|578.38|575.58|578.57|575.77|578.38|575.58|0
1631769390000|2021-09-16 05:16:30|578.47|575.67|578.38|575.58|578.47|575.67|578.38|575.58|0
1631769420000|2021-09-16 05:17:00|578.47|575.67|578.57|575.77|578.57|575.77|578.47|575.67|0
1631769430000|2021-09-16 05:17:10|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769440000|2021-09-16 05:17:20|578.57|575.77|578.38|575.58|578.57|575.77|578.38|575.58|0
1631769470000|2021-09-16 05:17:50|578.28|575.48|578.38|575.58|578.38|575.58|578.28|575.48|0
1631769490000|2021-09-16 05:18:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769500000|2021-09-16 05:18:20|578|575.2|578|575.2|578|575.2|578|575.2|0
1631769530000|2021-09-16 05:18:50|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769560000|2021-09-16 05:19:20|578|575.2|578.19|575.39|578.19|575.39|578|575.2|0
1631769600000|2021-09-16 05:20:00|578|575.2|578|575.2|578|575.2|578|575.2|0
1631769610000|2021-09-16 05:20:10|577.9|575.1|577.81|575.01|578|575.2|577.81|575.01|0
1631769620000|2021-09-16 05:20:20|578|575.2|578|575.2|578|575.2|578|575.2|0
1631769660000|2021-09-16 05:21:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769670000|2021-09-16 05:21:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1631769680000|2021-09-16 05:21:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769700000|2021-09-16 05:21:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769720000|2021-09-16 05:22:00|578.19|575.39|578|575.2|578.19|575.39|578|575.2|0
1631769730000|2021-09-16 05:22:10|577.9|575.1|578|575.2|578|575.2|577.9|575.1|0
1631769740000|2021-09-16 05:22:20|577.81|575.01|578|575.2|578|575.2|577.81|575.01|0
1631769750000|2021-09-16 05:22:30|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1631769780000|2021-09-16 05:23:00|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1631769790000|2021-09-16 05:23:10|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631769830000|2021-09-16 05:23:50|577.23|574.43|577.42|574.62|577.42|574.62|577.23|574.43|0
1631769860000|2021-09-16 05:24:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1631769870000|2021-09-16 05:24:30|577.8|575|577.8|575|577.8|575|577.8|575|0
1631769890000|2021-09-16 05:24:50|578|575.2|578.19|575.39|578.19|575.39|578|575.2|0
1631769920000|2021-09-16 05:25:20|578.09|575.29|578|575.2|578.09|575.29|578|575.2|0
1631769930000|2021-09-16 05:25:30|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631769960000|2021-09-16 05:26:00|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631769970000|2021-09-16 05:26:10|578.19|575.39|578.38|575.58|578.38|575.58|578.19|575.39|0
1631770000000|2021-09-16 05:26:40|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631770030000|2021-09-16 05:27:10|578.09|575.29|578.19|575.39|578.19|575.39|578.09|575.29|0
1631770040000|2021-09-16 05:27:20|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631770080000|2021-09-16 05:28:00|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631770090000|2021-09-16 05:28:10|577.99|575.19|577.99|575.19|578.09|575.29|577.99|575.19|0
1631770100000|2021-09-16 05:28:20|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631770120000|2021-09-16 05:28:40|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1631770130000|2021-09-16 05:28:50|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1631770140000|2021-09-16 05:29:00|578.28|575.48|578.38|575.58|578.38|575.58|578.28|575.48|0
1631770150000|2021-09-16 05:29:10|578.19|575.39|578.19|575.39|578.38|575.58|578.19|575.39|0
1631770160000|2021-09-16 05:29:20|578.28|575.48|578.19|575.39|578.38|575.58|578.19|575.39|0
1631770170000|2021-09-16 05:29:30|578.09|575.29|578.19|575.39|578.19|575.39|578.09|575.29|0
1631770180000|2021-09-16 05:29:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1631770210000|2021-09-16 05:30:10|577.99|575.19|578.18|575.38|578.18|575.38|577.99|575.19|0
1631770240000|2021-09-16 05:30:40|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1631770250000|2021-09-16 05:30:50|577.8|575|577.99|575.19|577.99|575.19|577.8|575|0
1631770260000|2021-09-16 05:31:00|577.8|575|577.61|574.81|577.8|575|577.61|574.81|0
1631770270000|2021-09-16 05:31:10|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631770280000|2021-09-16 05:31:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1631770290000|2021-09-16 05:31:30|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631770300000|2021-09-16 05:31:40|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1631770310000|2021-09-16 05:31:50|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631770320000|2021-09-16 05:32:00|577.23|574.43|577.32|574.52|577.32|574.52|577.23|574.43|0
1631770330000|2021-09-16 05:32:10|577.42|574.62|577.32|574.52|577.42|574.62|577.23|574.43|0
1631770340000|2021-09-16 05:32:20|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631770350000|2021-09-16 05:32:30|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1631770370000|2021-09-16 05:32:50|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1631770380000|2021-09-16 05:33:00|577.32|574.52|577.42|574.62|577.42|574.62|577.32|574.52|0
1631770390000|2021-09-16 05:33:10|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1631770410000|2021-09-16 05:33:30|577.32|574.52|577.32|574.52|577.42|574.62|577.32|574.52|0
1631770420000|2021-09-16 05:33:40|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1631770460000|2021-09-16 05:34:20|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1631770470000|2021-09-16 05:34:30|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1631770480000|2021-09-16 05:34:40|576.94|574.14|576.84|574.04|576.94|574.14|576.84|574.04|0
1631770520000|2021-09-16 05:35:20|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1631770550000|2021-09-16 05:35:50|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631770560000|2021-09-16 05:36:00|577.04|574.24|576.84|574.04|577.04|574.24|576.84|574.04|0
1631770570000|2021-09-16 05:36:10|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1631770590000|2021-09-16 05:36:30|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631770630000|2021-09-16 05:37:10|576.94|574.14|577.03|574.23|577.03|574.23|576.94|574.14|0
1631770640000|2021-09-16 05:37:20|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631770650000|2021-09-16 05:37:30|577.03|574.23|576.84|574.04|577.03|574.23|576.84|574.04|0
1631770660000|2021-09-16 05:37:40|576.65|573.85|576.46|573.66|576.65|573.85|576.46|573.66|0
1631770670000|2021-09-16 05:37:50|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1631770700000|2021-09-16 05:38:20|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1631770710000|2021-09-16 05:38:30|576.27|573.47|576.36|573.56|576.36|573.56|576.27|573.47|0
1631770720000|2021-09-16 05:38:40|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1631770730000|2021-09-16 05:38:50|576.46|573.66|576.27|573.47|576.46|573.66|576.27|573.47|0
1631770740000|2021-09-16 05:39:00|576.46|573.66|576.27|573.47|576.46|573.66|576.27|573.47|0
1631770750000|2021-09-16 05:39:10|576.08|573.28|575.89|573.09|576.08|573.28|575.89|573.09|0
1631770800000|2021-09-16 05:40:00|576.08|573.28|576.27|573.47|576.27|573.47|576.08|573.28|0
1631770810000|2021-09-16 05:40:10|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1631770830000|2021-09-16 05:40:30|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1631770860000|2021-09-16 05:41:00|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1631770870000|2021-09-16 05:41:10|576.65|573.85|576.65|573.85|576.65|573.85|576.65|573.85|0
1631770880000|2021-09-16 05:41:20|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631770920000|2021-09-16 05:42:00|576.65|573.85|576.65|573.85|576.84|574.04|576.65|573.85|0
1631770930000|2021-09-16 05:42:10|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631770940000|2021-09-16 05:42:20|577.03|574.23|576.84|574.04|577.03|574.23|576.84|574.04|0
1631770970000|2021-09-16 05:42:50|577.03|574.23|576.84|574.04|577.03|574.23|576.84|574.04|0
1631771000000|2021-09-16 05:43:20|576.65|573.85|576.84|574.04|576.84|574.04|576.65|573.85|0
1631771010000|2021-09-16 05:43:30|577.03|574.23|577.03|574.23|577.03|574.23|576.93|574.13|0
1631771030000|2021-09-16 05:43:50|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631771050000|2021-09-16 05:44:10|577.03|574.23|577.22|574.42|577.22|574.42|577.03|574.23|0
1631771060000|2021-09-16 05:44:20|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1631771070000|2021-09-16 05:44:30|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1631771110000|2021-09-16 05:45:10|576.93|574.13|577.03|574.23|577.03|574.23|576.93|574.13|0
1631771140000|2021-09-16 05:45:40|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631771160000|2021-09-16 05:46:00|577.03|574.23|577.22|574.42|577.22|574.42|577.03|574.23|0
1631771170000|2021-09-16 05:46:10|577.12|574.32|577.22|574.42|577.22|574.42|577.03|574.23|0
1631771190000|2021-09-16 05:46:30|577.03|574.23|577.22|574.42|577.22|574.42|577.03|574.23|0
1631771200000|2021-09-16 05:46:40|577.41|574.61|577.22|574.42|577.41|574.61|577.22|574.42|0
1631771240000|2021-09-16 05:47:20|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1631771250000|2021-09-16 05:47:30|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631771260000|2021-09-16 05:47:40|577.03|574.23|577.03|574.23|577.03|574.23|577.03|574.23|0
1631771270000|2021-09-16 05:47:50|577.22|574.42|577.12|574.32|577.22|574.42|577.03|574.23|0
1631771280000|2021-09-16 05:48:00|577.22|574.42|577.22|574.42|577.22|574.42|577.22|574.42|0
1631771310000|2021-09-16 05:48:30|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1631771320000|2021-09-16 05:48:40|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631771330000|2021-09-16 05:48:50|577.69|574.89|577.79|574.99|577.79|574.99|577.6|574.8|0
1631771340000|2021-09-16 05:49:00|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1631771350000|2021-09-16 05:49:10|577.79|574.99|577.79|574.99|577.99|575.19|577.79|574.99|0
1631771360000|2021-09-16 05:49:20|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1631771370000|2021-09-16 05:49:30|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631771400000|2021-09-16 05:50:00|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631771410000|2021-09-16 05:50:10|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631771420000|2021-09-16 05:50:20|577.89|575.09|577.79|574.99|577.89|575.09|577.79|574.99|0
1631771430000|2021-09-16 05:50:30|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1631771440000|2021-09-16 05:50:40|578.08|575.28|577.98|575.18|578.08|575.28|577.98|575.18|0
1631771450000|2021-09-16 05:50:50|578.18|575.38|577.98|575.18|578.18|575.38|577.98|575.18|0
1631771460000|2021-09-16 05:51:00|578.08|575.28|577.98|575.18|578.18|575.38|577.98|575.18|0
1631771470000|2021-09-16 05:51:10|578.18|575.38|577.98|575.18|578.18|575.38|577.98|575.18|0
1631771480000|2021-09-16 05:51:20|578.18|575.38|578.18|575.38|578.18|575.38|578.08|575.28|0
1631771490000|2021-09-16 05:51:30|577.79|574.99|577.79|574.99|577.79|574.99|577.6|574.8|0
1631771500000|2021-09-16 05:51:40|577.6|574.8|577.79|574.99|577.79|574.99|577.6|574.8|0
1631771530000|2021-09-16 05:52:10|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1631771540000|2021-09-16 05:52:20|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631771550000|2021-09-16 05:52:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1631771560000|2021-09-16 05:52:40|577.79|574.99|577.79|574.99|577.79|574.99|577.79|574.99|0
1631771580000|2021-09-16 05:53:00|577.6|574.8|577.41|574.61|577.6|574.8|577.41|574.61|0
1631771590000|2021-09-16 05:53:10|577.6|574.8|577.79|574.99|577.79|574.99|577.6|574.8|0
1631771600000|2021-09-16 05:53:20|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1631771610000|2021-09-16 05:53:30|577.79|574.99|577.79|574.99|577.98|575.18|577.79|574.99|0
1631771620000|2021-09-16 05:53:40|577.98|575.18|577.98|575.18|577.98|575.18|577.79|574.99|0
1631771630000|2021-09-16 05:53:50|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1631771640000|2021-09-16 05:54:00|578.17|575.37|578.17|575.37|578.17|575.37|577.98|575.18|0
1631771650000|2021-09-16 05:54:10|577.98|575.18|577.98|575.18|577.98|575.18|577.98|575.18|0
1631771690000|2021-09-16 05:54:50|578.17|575.37|578.17|575.37|578.17|575.37|577.98|575.18|0
1631771700000|2021-09-16 05:55:00|577.98|575.18|578.17|575.37|578.17|575.37|577.98|575.18|0
1631771710000|2021-09-16 05:55:10|578.36|575.56|578.17|575.37|578.36|575.56|578.17|575.37|0
1631771740000|2021-09-16 05:55:40|577.98|575.18|577.98|575.18|578.17|575.37|577.98|575.18|0
1631771780000|2021-09-16 05:56:20|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631771790000|2021-09-16 05:56:30|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1631771810000|2021-09-16 05:56:50|578.17|575.37|578.36|575.56|578.36|575.56|578.17|575.37|0
1631771820000|2021-09-16 05:57:00|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631771830000|2021-09-16 05:57:10|578.36|575.56|578.17|575.37|578.36|575.56|578.17|575.37|0
1631771840000|2021-09-16 05:57:20|578.26|575.46|578.17|575.37|578.26|575.46|578.17|575.37|0
1631771850000|2021-09-16 05:57:30|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1631771860000|2021-09-16 05:57:40|578.55|575.75|578.36|575.56|578.55|575.75|578.36|575.56|0
1631771870000|2021-09-16 05:57:50|578.17|575.37|578.17|575.37|578.17|575.37|578.17|575.37|0
1631771880000|2021-09-16 05:58:00|578.36|575.56|578.17|575.37|578.36|575.56|578.17|575.37|0
1631771920000|2021-09-16 05:58:40|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1631771930000|2021-09-16 05:58:50|578.75|575.95|578.55|575.75|578.75|575.95|578.55|575.75|0
1631771940000|2021-09-16 05:59:00|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1631771950000|2021-09-16 05:59:10|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1631771960000|2021-09-16 05:59:20|578.36|575.56|578.45|575.65|578.55|575.75|578.36|575.56|0
1631771970000|2021-09-16 05:59:30|578.36|575.56|578.17|575.37|578.36|575.56|578.17|575.37|0
1631771980000|2021-09-16 05:59:40|577.98|575.18|578.17|575.37|578.17|575.37|577.98|575.18|0
1631772000000|2021-09-16 06:00:00|577.98|575.18|577.69|574.89|577.98|575.18|577.69|574.89|0
1631772010000|2021-09-16 06:00:10|577.79|574.99|577.98|575.18|577.98|575.18|577.79|574.99|0
1631772020000|2021-09-16 06:00:20|577.88|575.08|578.55|575.75|578.55|575.75|577.88|575.08|0
1631772030000|2021-09-16 06:00:30|578.74|575.94|578.55|575.75|578.74|575.94|578.55|575.75|0
1631772040000|2021-09-16 06:00:40|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1631772050000|2021-09-16 06:00:50|578.55|575.75|578.74|575.94|578.74|575.94|578.55|575.75|0
1631772060000|2021-09-16 06:01:00|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1631772070000|2021-09-16 06:01:10|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1631772080000|2021-09-16 06:01:20|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1631772090000|2021-09-16 06:01:30|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1631772100000|2021-09-16 06:01:40|578.84|576.04|578.84|576.04|578.84|576.04|578.84|576.04|0
1631772110000|2021-09-16 06:01:50|578.74|575.94|578.55|575.75|578.74|575.94|578.55|575.75|0
1631772140000|2021-09-16 06:02:20|578.74|575.94|578.94|576.14|578.94|576.14|578.74|575.94|0
1631772150000|2021-09-16 06:02:30|578.84|576.04|578.74|575.94|578.84|576.04|578.74|575.94|0
1631772170000|2021-09-16 06:02:50|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1631772180000|2021-09-16 06:03:00|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1631772210000|2021-09-16 06:03:30|579.32|576.52|579.13|576.33|579.32|576.52|579.13|576.33|0
1631772220000|2021-09-16 06:03:40|578.93|576.13|578.74|575.94|578.93|576.13|578.74|575.94|0
1631772230000|2021-09-16 06:03:50|578.93|576.13|579.03|576.23|579.03|576.23|578.93|576.13|0
1631772240000|2021-09-16 06:04:00|578.93|576.13|579.13|576.33|579.13|576.33|578.93|576.13|0
1631772260000|2021-09-16 06:04:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631772270000|2021-09-16 06:04:30|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1631772280000|2021-09-16 06:04:40|578.93|576.13|579.13|576.33|579.13|576.33|578.93|576.13|0
1631772290000|2021-09-16 06:04:50|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631772300000|2021-09-16 06:05:00|579.13|576.33|578.93|576.13|579.13|576.33|578.93|576.13|0
1631772320000|2021-09-16 06:05:20|579.13|576.33|579.13|576.33|579.13|576.33|578.93|576.13|0
1631772330000|2021-09-16 06:05:30|578.93|576.13|578.83|576.03|578.93|576.13|578.74|575.94|0
1631772340000|2021-09-16 06:05:40|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1631772350000|2021-09-16 06:05:50|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1631772370000|2021-09-16 06:06:10|579.32|576.52|579.13|576.33|579.32|576.52|579.13|576.33|0
1631772380000|2021-09-16 06:06:20|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631772390000|2021-09-16 06:06:30|579.03|576.23|578.93|576.13|579.03|576.23|578.93|576.13|0
1631772400000|2021-09-16 06:06:40|578.74|575.94|579.12|576.32|579.12|576.32|578.74|575.94|0
1631772410000|2021-09-16 06:06:50|579.32|576.52|579.51|576.71|579.51|576.71|579.32|576.52|0
1631772430000|2021-09-16 06:07:10|579.41|576.61|579.51|576.71|579.51|576.71|579.41|576.61|0
1631772440000|2021-09-16 06:07:20|579.7|576.9|579.51|576.71|579.7|576.9|579.51|576.71|0
1631772450000|2021-09-16 06:07:30|579.7|576.9|579.89|577.09|579.89|577.09|579.7|576.9|0
1631772460000|2021-09-16 06:07:40|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631772470000|2021-09-16 06:07:50|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631772490000|2021-09-16 06:08:10|579.98|577.18|579.98|577.18|579.98|577.18|579.89|577.09|0
1631772500000|2021-09-16 06:08:20|580.08|577.28|580.27|577.47|580.46|577.66|580.08|577.28|0
1631772510000|2021-09-16 06:08:30|580.08|577.28|580.27|577.47|580.27|577.47|580.08|577.28|0
1631772530000|2021-09-16 06:08:50|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631772540000|2021-09-16 06:09:00|579.89|577.09|580.17|577.37|580.27|577.47|579.89|577.09|0
1631772550000|2021-09-16 06:09:10|580.08|577.28|579.98|577.18|580.08|577.28|579.89|577.09|0
1631772560000|2021-09-16 06:09:20|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631772570000|2021-09-16 06:09:30|580.08|577.28|580.08|577.28|580.08|577.28|579.98|577.18|0
1631772580000|2021-09-16 06:09:40|579.98|577.18|580.08|577.28|580.08|577.28|579.89|577.09|0
1631772590000|2021-09-16 06:09:50|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1631772600000|2021-09-16 06:10:00|580.08|577.28|580.08|577.28|580.08|577.28|579.98|577.18|0
1631772610000|2021-09-16 06:10:10|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1631772620000|2021-09-16 06:10:20|579.98|577.18|579.89|577.09|579.98|577.18|579.89|577.09|0
1631772630000|2021-09-16 06:10:30|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631772640000|2021-09-16 06:10:40|580.08|577.28|580.08|577.28|580.08|577.28|579.89|577.09|0
1631772650000|2021-09-16 06:10:50|579.89|577.09|580.46|577.66|580.46|577.66|579.89|577.09|0
1631772670000|2021-09-16 06:11:10|580.27|577.47|580.46|577.66|580.46|577.66|580.27|577.47|0
1631772700000|2021-09-16 06:11:40|580.27|577.47|580.46|577.66|580.46|577.66|580.27|577.47|0
1631772740000|2021-09-16 06:12:20|580.27|577.47|580.27|577.47|580.46|577.66|580.27|577.47|0
1631772750000|2021-09-16 06:12:30|580.46|577.66|580.27|577.47|580.46|577.66|580.27|577.47|0
1631772760000|2021-09-16 06:12:40|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1631772790000|2021-09-16 06:13:10|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1631772810000|2021-09-16 06:13:30|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631772820000|2021-09-16 06:13:40|580.08|577.28|580.08|577.28|580.08|577.28|579.89|577.09|0
1631772830000|2021-09-16 06:13:50|579.89|577.09|579.89|577.09|579.98|577.18|579.89|577.09|0
1631772840000|2021-09-16 06:14:00|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1631772850000|2021-09-16 06:14:10|579.6|576.8|579.5|576.7|579.6|576.8|579.5|576.7|0
1631772860000|2021-09-16 06:14:20|579.7|576.9|579.7|576.9|579.7|576.9|579.5|576.7|0
1631772870000|2021-09-16 06:14:30|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631772890000|2021-09-16 06:14:50|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631772900000|2021-09-16 06:15:00|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631772920000|2021-09-16 06:15:20|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631772930000|2021-09-16 06:15:30|579.4|576.6|579.5|576.7|579.5|576.7|579.4|576.6|0
1631772940000|2021-09-16 06:15:40|579.31|576.51|579.12|576.32|579.31|576.51|579.12|576.32|0
1631772990000|2021-09-16 06:16:30|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773000000|2021-09-16 06:16:40|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1631773010000|2021-09-16 06:16:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773020000|2021-09-16 06:17:00|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773030000|2021-09-16 06:17:10|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1631773040000|2021-09-16 06:17:20|580.08|577.28|579.89|577.09|580.08|577.28|579.89|577.09|0
1631773050000|2021-09-16 06:17:30|579.69|576.89|579.5|576.7|579.69|576.89|579.5|576.7|0
1631773060000|2021-09-16 06:17:40|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773090000|2021-09-16 06:18:10|579.59|576.79|579.5|576.7|579.59|576.79|579.5|576.7|0
1631773100000|2021-09-16 06:18:20|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773110000|2021-09-16 06:18:30|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773130000|2021-09-16 06:18:50|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773150000|2021-09-16 06:19:10|579.5|576.7|579.69|576.89|579.69|576.89|579.5|576.7|0
1631773190000|2021-09-16 06:19:50|579.59|576.79|579.59|576.79|579.59|576.79|579.59|576.79|0
1631773200000|2021-09-16 06:20:00|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773210000|2021-09-16 06:20:10|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773240000|2021-09-16 06:20:40|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773260000|2021-09-16 06:21:00|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773280000|2021-09-16 06:21:20|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1631773290000|2021-09-16 06:21:30|579.5|576.7|579.5|576.7|579.5|576.7|579.31|576.51|0
1631773300000|2021-09-16 06:21:40|579.69|576.89|579.69|576.89|579.69|576.89|579.69|576.89|0
1631773310000|2021-09-16 06:21:50|579.5|576.7|579.5|576.7|579.69|576.89|579.5|576.7|0
1631773320000|2021-09-16 06:22:00|579.31|576.51|579.31|576.51|579.5|576.7|579.31|576.51|0
1631773340000|2021-09-16 06:22:20|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631773360000|2021-09-16 06:22:40|579.31|576.51|579.12|576.32|579.31|576.51|579.12|576.32|0
1631773370000|2021-09-16 06:22:50|579.31|576.51|579.12|576.32|579.31|576.51|579.12|576.32|0
1631773380000|2021-09-16 06:23:00|579.31|576.51|579.4|576.6|579.5|576.7|579.31|576.51|0
1631773390000|2021-09-16 06:23:10|579.5|576.7|579.31|576.51|579.5|576.7|579.31|576.51|0
1631773410000|2021-09-16 06:23:30|579.5|576.7|579.5|576.7|579.69|576.89|579.5|576.7|0
1631773430000|2021-09-16 06:23:50|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773440000|2021-09-16 06:24:00|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773450000|2021-09-16 06:24:10|579.69|576.89|579.5|576.7|579.69|576.89|579.5|576.7|0
1631773490000|2021-09-16 06:24:50|579.69|576.89|579.5|576.7|579.69|576.89|579.5|576.7|0
1631773500000|2021-09-16 06:25:00|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773520000|2021-09-16 06:25:20|579.4|576.6|579.5|576.7|579.5|576.7|579.4|576.6|0
1631773530000|2021-09-16 06:25:30|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773540000|2021-09-16 06:25:40|579.12|576.32|579.21|576.41|579.31|576.51|579.12|576.32|0
1631773550000|2021-09-16 06:25:50|579.12|576.32|579.31|576.51|579.31|576.51|579.12|576.32|0
1631773570000|2021-09-16 06:26:10|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631773580000|2021-09-16 06:26:20|579.21|576.41|579.12|576.32|579.21|576.41|579.12|576.32|0
1631773590000|2021-09-16 06:26:30|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773610000|2021-09-16 06:26:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773620000|2021-09-16 06:27:00|579.31|576.51|579.5|576.7|579.5|576.7|579.31|576.51|0
1631773630000|2021-09-16 06:27:10|579.12|576.32|579.31|576.51|579.31|576.51|579.12|576.32|0
1631773640000|2021-09-16 06:27:20|579.21|576.41|579.31|576.51|579.31|576.51|579.21|576.41|0
1631773650000|2021-09-16 06:27:30|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631773660000|2021-09-16 06:27:40|579.31|576.51|579.12|576.32|579.31|576.51|579.12|576.32|0
1631773680000|2021-09-16 06:28:00|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1631773690000|2021-09-16 06:28:10|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631773700000|2021-09-16 06:28:20|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1631773710000|2021-09-16 06:28:30|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1631773720000|2021-09-16 06:28:40|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1631773730000|2021-09-16 06:28:50|579.21|576.41|579.31|576.51|579.31|576.51|579.21|576.41|0
1631773740000|2021-09-16 06:29:00|579.5|576.7|579.31|576.51|579.5|576.7|579.11|576.31|0
1631773750000|2021-09-16 06:29:10|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1631773760000|2021-09-16 06:29:20|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773780000|2021-09-16 06:29:40|579.4|576.6|579.5|576.7|579.5|576.7|579.31|576.51|0
1631773790000|2021-09-16 06:29:50|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1631773810000|2021-09-16 06:30:10|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1631773870000|2021-09-16 06:31:10|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1631773890000|2021-09-16 06:31:30|578.82|576.02|578.92|576.12|578.92|576.12|578.73|575.93|0
1631773910000|2021-09-16 06:31:50|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1631773920000|2021-09-16 06:32:00|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1631773940000|2021-09-16 06:32:20|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1631773960000|2021-09-16 06:32:40|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1631773970000|2021-09-16 06:32:50|578.44|575.64|578.35|575.55|578.44|575.64|578.35|575.55|0
1631773990000|2021-09-16 06:33:10|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631774000000|2021-09-16 06:33:20|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1631774020000|2021-09-16 06:33:40|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1631774030000|2021-09-16 06:33:50|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1631774050000|2021-09-16 06:34:10|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1631774060000|2021-09-16 06:34:20|578.16|575.36|577.96|575.16|578.16|575.36|577.96|575.16|0
1631774080000|2021-09-16 06:34:40|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1631774100000|2021-09-16 06:35:00|578.25|575.45|578.54|575.74|578.54|575.74|578.25|575.45|0
1631774110000|2021-09-16 06:35:10|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631774120000|2021-09-16 06:35:20|578.16|575.36|578.35|575.55|578.35|575.55|578.16|575.36|0
1631774130000|2021-09-16 06:35:30|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1631774140000|2021-09-16 06:35:40|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631774170000|2021-09-16 06:36:10|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1631774180000|2021-09-16 06:36:20|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631774210000|2021-09-16 06:36:50|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1631774220000|2021-09-16 06:37:00|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774240000|2021-09-16 06:37:20|578.35|575.55|578.15|575.35|578.35|575.55|578.15|575.35|0
1631774250000|2021-09-16 06:37:30|578.35|575.55|578.35|575.55|578.35|575.55|578.35|575.55|0
1631774260000|2021-09-16 06:37:40|578.15|575.35|577.96|575.16|578.15|575.35|577.96|575.16|0
1631774300000|2021-09-16 06:38:20|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774310000|2021-09-16 06:38:30|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1631774320000|2021-09-16 06:38:40|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774370000|2021-09-16 06:39:30|578.25|575.45|578.35|575.55|578.35|575.55|578.25|575.45|0
1631774380000|2021-09-16 06:39:40|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774400000|2021-09-16 06:40:00|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1631774410000|2021-09-16 06:40:10|578.15|575.35|577.96|575.16|578.15|575.35|577.96|575.16|0
1631774420000|2021-09-16 06:40:20|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774430000|2021-09-16 06:40:30|578.34|575.54|578.34|575.54|578.34|575.54|578.15|575.35|0
1631774450000|2021-09-16 06:40:50|578.15|575.35|578.34|575.54|578.34|575.54|578.15|575.35|0
1631774470000|2021-09-16 06:41:10|578.15|575.35|578.34|575.54|578.34|575.54|578.15|575.35|0
1631774530000|2021-09-16 06:42:10|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1631774540000|2021-09-16 06:42:20|578.34|575.54|578.15|575.35|578.34|575.54|578.15|575.35|0
1631774550000|2021-09-16 06:42:30|578.24|575.44|578.15|575.35|578.24|575.44|578.15|575.35|0
1631774570000|2021-09-16 06:42:50|578.34|575.54|578.15|575.35|578.34|575.54|578.15|575.35|0
1631774580000|2021-09-16 06:43:00|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1631774610000|2021-09-16 06:43:30|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1631774620000|2021-09-16 06:43:40|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1631774650000|2021-09-16 06:44:10|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1631774700000|2021-09-16 06:45:00|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1631774710000|2021-09-16 06:45:10|577.67|574.87|577.77|574.97|577.77|574.97|577.67|574.87|0
1631774740000|2021-09-16 06:45:40|577.67|574.87|577.58|574.78|577.77|574.97|577.58|574.78|0
1631774780000|2021-09-16 06:46:20|577.77|574.97|577.58|574.78|577.77|574.97|577.58|574.78|0
1631774790000|2021-09-16 06:46:30|577.77|574.97|577.19|574.39|577.77|574.97|577.19|574.39|0
1631774800000|2021-09-16 06:46:40|577|574.2|577|574.2|577|574.2|577|574.2|0
1631774830000|2021-09-16 06:47:10|576.81|574.01|576.62|573.82|576.81|574.01|576.62|573.82|0
1631774840000|2021-09-16 06:47:20|576.81|574.01|576.81|574.01|576.81|574.01|576.62|573.82|0
1631774850000|2021-09-16 06:47:30|577|574.2|577|574.2|577|574.2|577|574.2|0
1631774860000|2021-09-16 06:47:40|576.81|574.01|576.81|574.01|576.81|574.01|576.81|574.01|0
1631774870000|2021-09-16 06:47:50|576.62|573.82|576.81|574.01|576.81|574.01|576.62|573.82|0
1631774910000|2021-09-16 06:48:30|576.62|573.82|576.43|573.63|576.62|573.82|576.43|573.63|0
1631774930000|2021-09-16 06:48:50|576.52|573.72|576.43|573.63|576.52|573.72|576.43|573.63|0
1631774940000|2021-09-16 06:49:00|576.62|573.82|576.43|573.63|576.62|573.82|576.43|573.63|0
1631774960000|2021-09-16 06:49:20|576.62|573.82|576.52|573.72|576.62|573.82|576.52|573.72|0
1631774970000|2021-09-16 06:49:30|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1631774990000|2021-09-16 06:49:50|576.81|574.01|576.81|574.01|576.81|574.01|576.71|573.91|0
1631775000000|2021-09-16 06:50:00|576.62|573.82|576.81|574.01|576.81|574.01|576.62|573.82|0
1631775030000|2021-09-16 06:50:30|576.9|574.1|576.81|574.01|577|574.2|576.81|574.01|0
1631775040000|2021-09-16 06:50:40|577|574.2|577|574.2|577|574.2|577|574.2|0
1631775050000|2021-09-16 06:50:50|576.81|574.01|576.81|574.01|576.81|574.01|576.81|574.01|0
1631775070000|2021-09-16 06:51:10|577|574.2|577|574.2|577|574.2|576.81|574.01|0
1631775100000|2021-09-16 06:51:40|577.19|574.39|577.19|574.39|577.19|574.39|577.19|574.39|0
1631775110000|2021-09-16 06:51:50|577|574.2|577.19|574.39|577.19|574.39|577|574.2|0
1631775160000|2021-09-16 06:52:40|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1631775170000|2021-09-16 06:52:50|577.19|574.39|577.57|574.77|577.57|574.77|577.19|574.39|0
1631775190000|2021-09-16 06:53:10|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1631775200000|2021-09-16 06:53:20|577.86|575.06|577.77|574.97|577.86|575.06|577.77|574.97|0
1631775210000|2021-09-16 06:53:30|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1631775230000|2021-09-16 06:53:50|577.67|574.87|577.77|574.97|577.77|574.97|577.67|574.87|0
1631775240000|2021-09-16 06:54:00|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1631775250000|2021-09-16 06:54:10|577.67|574.87|577.76|574.96|577.76|574.96|577.67|574.87|0
1631775280000|2021-09-16 06:54:40|577.67|574.87|577.57|574.77|577.67|574.87|577.57|574.77|0
1631775340000|2021-09-16 06:55:40|577.38|574.58|577.57|574.77|577.57|574.77|577.38|574.58|0
1631775370000|2021-09-16 06:56:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775380000|2021-09-16 06:56:20|577.96|575.16|577.76|574.96|577.96|575.16|577.76|574.96|0
1631775390000|2021-09-16 06:56:30|577.86|575.06|577.96|575.16|577.96|575.16|577.86|575.06|0
1631775400000|2021-09-16 06:56:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1631775410000|2021-09-16 06:56:50|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775420000|2021-09-16 06:57:00|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1631775430000|2021-09-16 06:57:10|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775460000|2021-09-16 06:57:40|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1631775470000|2021-09-16 06:57:50|577.86|575.06|577.95|575.15|577.95|575.15|577.86|575.06|0
1631775480000|2021-09-16 06:58:00|577.86|575.06|577.95|575.15|577.95|575.15|577.86|575.06|0
1631775490000|2021-09-16 06:58:10|578.15|575.35|578.34|575.54|578.34|575.54|578.15|575.35|0
1631775500000|2021-09-16 06:58:20|577.76|574.96|577.57|574.77|577.76|574.96|577.57|574.77|0
1631775520000|2021-09-16 06:58:40|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775530000|2021-09-16 06:58:50|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1631775540000|2021-09-16 06:59:00|577.76|574.96|577.66|574.86|577.76|574.96|577.66|574.86|0
1631775550000|2021-09-16 06:59:10|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1631775560000|2021-09-16 06:59:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775570000|2021-09-16 06:59:30|577.85|575.05|577.95|575.15|577.95|575.15|577.85|575.05|0
1631775590000|2021-09-16 06:59:50|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1631775600000|2021-09-16 07:00:00|577.38|574.58|577.57|574.77|577.57|574.77|577.19|574.39|0
1631775610000|2021-09-16 07:00:10|577.47|574.67|577.76|574.96|577.76|574.96|577.47|574.67|0
1631775620000|2021-09-16 07:00:20|577.95|575.15|578.72|575.92|578.72|575.92|577.95|575.15|0
1631775630000|2021-09-16 07:00:30|578.53|575.73|578.53|575.73|578.62|575.82|578.53|575.73|0
1631775640000|2021-09-16 07:00:40|578.72|575.92|578.34|575.54|578.72|575.92|578.34|575.54|0
1631775650000|2021-09-16 07:00:50|578.14|575.34|578.14|575.34|578.24|575.44|578.14|575.34|0
1631775660000|2021-09-16 07:01:00|577.76|574.96|578.34|575.54|578.34|575.54|577.76|574.96|0
1631775670000|2021-09-16 07:01:10|578.53|575.73|578.91|576.11|578.91|576.11|578.53|575.73|0
1631775680000|2021-09-16 07:01:20|579.1|576.3|579.1|576.3|579.1|576.3|578.91|576.11|0
1631775690000|2021-09-16 07:01:30|579.29|576.49|578.72|575.92|579.29|576.49|578.72|575.92|0
1631775700000|2021-09-16 07:01:40|578.62|575.82|578.53|575.73|578.62|575.82|578.53|575.73|0
1631775710000|2021-09-16 07:01:50|578.72|575.92|578.72|575.92|578.72|575.92|578.53|575.73|0
1631775720000|2021-09-16 07:02:00|578.53|575.73|578.34|575.54|578.53|575.73|578.14|575.34|0
1631775730000|2021-09-16 07:02:10|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631775740000|2021-09-16 07:02:20|578.14|575.34|577.95|575.15|578.14|575.34|577.95|575.15|0
1631775750000|2021-09-16 07:02:30|578.14|575.34|577.95|575.15|578.14|575.34|577.95|575.15|0
1631775760000|2021-09-16 07:02:40|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1631775770000|2021-09-16 07:02:50|578.14|575.34|577.95|575.15|578.14|575.34|577.85|575.05|0
1631775780000|2021-09-16 07:03:00|578.14|575.34|577.95|575.15|578.14|575.34|577.95|575.15|0
1631775790000|2021-09-16 07:03:10|577.76|574.96|577.38|574.58|577.76|574.96|577.38|574.58|0
1631775800000|2021-09-16 07:03:20|577.66|574.86|577.85|575.05|577.95|575.15|577.66|574.86|0
1631775810000|2021-09-16 07:03:30|577.76|574.96|577.95|575.15|577.95|575.15|577.76|574.96|0
1631775820000|2021-09-16 07:03:40|577.76|574.96|577.57|574.77|577.95|575.15|577.57|574.77|0
1631775830000|2021-09-16 07:03:50|577.76|574.96|577.95|575.15|577.95|575.15|577.76|574.96|0
1631775840000|2021-09-16 07:04:00|577.76|574.96|577.95|575.15|577.95|575.15|577.76|574.96|0
1631775850000|2021-09-16 07:04:10|578.53|575.73|578.14|575.34|578.53|575.73|578.14|575.34|0
1631775860000|2021-09-16 07:04:20|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1631775870000|2021-09-16 07:04:30|578.53|575.73|578.53|575.73|578.53|575.73|578.53|575.73|0
1631775880000|2021-09-16 07:04:40|578.91|576.11|579.29|576.49|579.29|576.49|578.91|576.11|0
1631775890000|2021-09-16 07:04:50|579.1|576.3|579|576.2|579.1|576.3|578.91|576.11|0
1631775900000|2021-09-16 07:05:00|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1631775910000|2021-09-16 07:05:10|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1631775920000|2021-09-16 07:05:20|579.09|576.69|579.09|576.69|579.28|576.88|579.09|576.69|0
1631775930000|2021-09-16 07:05:30|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1631775940000|2021-09-16 07:05:40|578.71|576.31|578.52|576.12|578.71|576.31|578.52|576.12|0
1631775950000|2021-09-16 07:05:50|578.32|575.92|578.52|576.12|578.52|576.12|578.32|575.92|0
1631775960000|2021-09-16 07:06:00|578.71|576.31|578.52|576.12|578.71|576.31|578.52|576.12|0
1631775970000|2021-09-16 07:06:10|578.61|576.21|579.09|576.69|579.09|576.69|578.61|576.21|0
1631775980000|2021-09-16 07:06:20|579.28|576.88|579.09|576.69|579.28|576.88|579.09|576.69|0
1631775990000|2021-09-16 07:06:30|579.28|576.88|579.28|576.88|579.28|576.88|579.09|576.69|0
1631776000000|2021-09-16 07:06:40|579.09|576.69|579.09|576.69|579.28|576.88|579.09|576.69|0
1631776010000|2021-09-16 07:06:50|578.9|576.5|579.28|576.88|579.28|576.88|578.9|576.5|0
1631776020000|2021-09-16 07:07:00|579.09|576.69|579.28|576.88|579.28|576.88|579.09|576.69|0
1631776030000|2021-09-16 07:07:10|578.71|576.31|578.9|576.5|578.9|576.5|578.71|576.31|0
1631776040000|2021-09-16 07:07:20|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1631776050000|2021-09-16 07:07:30|579.09|576.69|579.18|576.78|579.18|576.78|579.09|576.69|0
1631776060000|2021-09-16 07:07:40|579.28|576.88|579.47|577.07|579.47|577.07|579.28|576.88|0
1631776070000|2021-09-16 07:07:50|579.37|576.97|579.47|577.07|579.47|577.07|579.37|576.97|0
1631776080000|2021-09-16 07:08:00|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1631776090000|2021-09-16 07:08:10|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1631776100000|2021-09-16 07:08:20|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1631776110000|2021-09-16 07:08:30|578.99|576.59|578.9|576.5|578.99|576.59|578.9|576.5|0
1631776120000|2021-09-16 07:08:40|579.28|576.88|579.09|576.69|579.28|576.88|579.09|576.69|0
1631776130000|2021-09-16 07:08:50|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1631776140000|2021-09-16 07:09:00|579.28|576.88|579.47|577.07|579.47|577.07|579.28|576.88|0
1631776150000|2021-09-16 07:09:10|579.37|576.97|579.28|576.88|579.47|577.07|579.28|576.88|0
1631776160000|2021-09-16 07:09:20|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1631776170000|2021-09-16 07:09:30|578.9|576.5|578.9|576.5|578.99|576.59|578.9|576.5|0
1631776180000|2021-09-16 07:09:40|578.99|576.59|578.51|576.11|578.99|576.59|578.51|576.11|0
1631776190000|2021-09-16 07:09:50|578.71|576.31|578.51|576.11|578.71|576.31|578.51|576.11|0
1631776200000|2021-09-16 07:10:00|578.71|576.31|578.9|576.5|578.9|576.5|578.71|576.31|0
1631776220000|2021-09-16 07:10:20|578.8|576.4|578.71|576.31|578.8|576.4|578.71|576.31|0
1631776230000|2021-09-16 07:10:30|578.8|576.4|578.71|576.31|578.9|576.5|578.71|576.31|0
1631776240000|2021-09-16 07:10:40|578.9|576.5|578.7|576.3|578.9|576.5|578.7|576.3|0
1631776250000|2021-09-16 07:10:50|578.9|576.5|578.7|576.3|578.9|576.5|578.7|576.3|0
1631776260000|2021-09-16 07:11:00|578.9|576.5|578.7|576.3|578.9|576.5|578.7|576.3|0
1631776270000|2021-09-16 07:11:10|578.9|576.5|578.7|576.3|578.9|576.5|578.7|576.3|0
1631776280000|2021-09-16 07:11:20|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1631776290000|2021-09-16 07:11:30|578.32|575.92|578.32|575.92|578.41|576.01|578.32|575.92|0
1631776300000|2021-09-16 07:11:40|578.13|575.73|577.94|575.54|578.13|575.73|577.94|575.54|0
1631776310000|2021-09-16 07:11:50|577.75|575.35|577.56|575.16|577.75|575.35|577.56|575.16|0
1631776320000|2021-09-16 07:12:00|577.75|575.35|577.94|575.54|578.03|575.63|577.75|575.35|0
1631776330000|2021-09-16 07:12:10|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1631776340000|2021-09-16 07:12:20|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1631776350000|2021-09-16 07:12:30|578.9|576.5|578.6|576.2|578.9|576.5|578.6|576.2|0
1631776360000|2021-09-16 07:12:40|578.51|576.11|578.7|576.3|578.7|576.3|578.51|576.11|0
1631776370000|2021-09-16 07:12:50|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1631776380000|2021-09-16 07:13:00|578.7|576.3|579.09|576.69|579.09|576.69|578.7|576.3|0
1631776390000|2021-09-16 07:13:10|579.28|576.88|579.28|576.88|579.28|576.88|579.18|576.78|0
1631776400000|2021-09-16 07:13:20|579.09|576.69|579.09|576.69|579.28|576.88|579.09|576.69|0
1631776410000|2021-09-16 07:13:30|578.9|576.5|578.7|576.3|578.9|576.5|578.7|576.3|0
1631776420000|2021-09-16 07:13:40|578.6|576.2|578.51|576.11|578.6|576.2|578.51|576.11|0
1631776430000|2021-09-16 07:13:50|578.32|575.92|578.6|576.2|578.6|576.2|578.32|575.92|0
1631776440000|2021-09-16 07:14:00|578.7|576.3|579.09|576.69|579.09|576.69|578.7|576.3|0
1631776450000|2021-09-16 07:14:10|578.99|576.59|579.09|576.69|579.09|576.69|578.99|576.59|0
1631776460000|2021-09-16 07:14:20|579.28|576.88|579.47|577.07|579.47|577.07|579.28|576.88|0
1631776470000|2021-09-16 07:14:30|579.28|576.88|579.37|576.97|579.37|576.97|579.28|576.88|0
1631776480000|2021-09-16 07:14:40|579.47|577.07|579.47|577.07|579.66|577.26|579.47|577.07|0
1631776490000|2021-09-16 07:14:50|579.66|577.26|579.47|577.07|579.66|577.26|579.47|577.07|0
1631776500000|2021-09-16 07:15:00|579.66|577.26|579.47|577.07|579.66|577.26|579.47|577.07|0
1631776510000|2021-09-16 07:15:10|579.66|577.26|579.47|577.07|579.66|577.26|579.47|577.07|0
1631776520000|2021-09-16 07:15:20|579.66|577.26|579.47|577.07|579.66|577.26|579.47|577.07|0
1631776530000|2021-09-16 07:15:30|579.28|576.88|579.28|576.88|579.28|576.88|579.28|576.88|0
1631776540000|2021-09-16 07:15:40|579.47|577.07|579.47|577.07|579.47|577.07|579.47|577.07|0
1631776570000|2021-09-16 07:16:10|579.28|576.88|579.37|576.97|579.47|577.07|579.28|576.88|0
1631776580000|2021-09-16 07:16:20|579.47|577.07|579.28|576.88|579.47|577.07|579.28|576.88|0
1631776590000|2021-09-16 07:16:30|579.47|577.07|579.85|577.45|579.85|577.45|579.47|577.07|0
1631776610000|2021-09-16 07:16:50|579.94|577.54|579.85|577.45|579.94|577.54|579.85|577.45|0
1631776620000|2021-09-16 07:17:00|580.04|577.64|580.04|577.64|580.23|577.83|580.04|577.64|0
1631776630000|2021-09-16 07:17:10|579.85|577.45|579.85|577.45|579.85|577.45|579.85|577.45|0
1631776640000|2021-09-16 07:17:20|579.66|577.26|579.66|577.26|579.66|577.26|579.66|577.26|0
1631776650000|2021-09-16 07:17:30|579.56|577.16|579.28|576.88|579.56|577.16|579.28|576.88|0
1631776660000|2021-09-16 07:17:40|579.47|577.07|579.66|577.26|579.66|577.26|579.47|577.07|0
1631776670000|2021-09-16 07:17:50|579.47|577.07|579.66|577.26|579.66|577.26|579.47|577.07|0
1631776680000|2021-09-16 07:18:00|579.75|577.35|580.04|577.64|580.04|577.64|579.66|577.26|0
1631776700000|2021-09-16 07:18:20|580.23|577.83|580.13|577.73|580.23|577.83|580.13|577.73|0
1631776710000|2021-09-16 07:18:30|580.04|577.64|580.04|577.64|580.13|577.73|580.04|577.64|0
1631776720000|2021-09-16 07:18:40|580.13|577.73|580.23|577.83|580.23|577.83|580.04|577.64|0
1631776730000|2021-09-16 07:18:50|580.32|577.92|580.42|578.02|580.42|578.02|580.23|577.83|0
1631776740000|2021-09-16 07:19:00|580.52|578.12|580.62|578.22|580.62|578.22|580.52|578.12|0
1631776750000|2021-09-16 07:19:10|580.42|578.02|581|578.6|581|578.6|580.42|578.02|0
1631776770000|2021-09-16 07:19:30|580.81|578.41|580.81|578.41|580.81|578.41|580.62|578.22|0
1631776790000|2021-09-16 07:19:50|580.9|578.5|581|578.6|581|578.6|580.9|578.5|0
1631776800000|2021-09-16 07:20:00|581.19|578.79|581.76|579.36|581.76|579.36|581.19|578.79|0
1631776810000|2021-09-16 07:20:10|581.57|579.17|581.38|578.98|581.57|579.17|581.28|578.88|0
1631776820000|2021-09-16 07:20:20|581.19|578.79|581.38|578.98|581.38|578.98|581.19|578.79|0
1631776830000|2021-09-16 07:20:30|581.19|578.79|581.19|578.79|581.38|578.98|581.19|578.79|0
1631776840000|2021-09-16 07:20:40|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1631776850000|2021-09-16 07:20:50|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1631776860000|2021-09-16 07:21:00|580.81|578.41|581.09|578.69|581.09|578.69|580.81|578.41|0
1631776870000|2021-09-16 07:21:10|581|578.6|580.81|578.41|581|578.6|580.81|578.41|0
1631776880000|2021-09-16 07:21:20|580.61|578.21|580.61|578.21|580.81|578.41|580.61|578.21|0
1631776890000|2021-09-16 07:21:30|580.71|578.31|580.61|578.21|580.71|578.31|580.61|578.21|0
1631776900000|2021-09-16 07:21:40|580.71|578.31|580.61|578.21|580.71|578.31|580.61|578.21|0
1631776910000|2021-09-16 07:21:50|580.71|578.31|580.81|578.41|580.81|578.41|580.71|578.31|0
1631776920000|2021-09-16 07:22:00|581|578.6|581.38|578.98|581.38|578.98|581|578.6|0
1631776930000|2021-09-16 07:22:10|581.57|579.17|581.38|578.98|581.57|579.17|581.38|578.98|0
1631776940000|2021-09-16 07:22:20|581.19|578.79|581.38|578.98|581.38|578.98|581.19|578.79|0
1631776950000|2021-09-16 07:22:30|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1631776960000|2021-09-16 07:22:40|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1631776970000|2021-09-16 07:22:50|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1631776980000|2021-09-16 07:23:00|581.38|578.98|581.57|579.17|581.57|579.17|581.38|578.98|0
1631776990000|2021-09-16 07:23:10|581.66|579.26|581.96|579.56|581.96|579.56|581.66|579.26|0
1631777000000|2021-09-16 07:23:20|581.76|579.36|581.86|579.46|581.86|579.46|581.76|579.36|0
1631777010000|2021-09-16 07:23:30|581.76|579.36|581.96|579.56|581.96|579.56|581.76|579.36|0
1631777020000|2021-09-16 07:23:40|581.95|579.55|581.95|579.55|581.95|579.55|581.95|579.55|0
1631777030000|2021-09-16 07:23:50|581.76|579.36|581.76|579.36|581.86|579.46|581.76|579.36|0
1631777040000|2021-09-16 07:24:00|581.86|579.46|581.86|579.46|581.86|579.46|581.76|579.36|0
1631777050000|2021-09-16 07:24:10|581.76|579.36|581.76|579.36|581.95|579.55|581.76|579.36|0
1631777060000|2021-09-16 07:24:20|581.57|579.17|581.38|578.98|581.57|579.17|581.38|578.98|0
1631777080000|2021-09-16 07:24:40|581.57|579.17|582.15|579.75|582.15|579.75|581.57|579.17|0
1631777090000|2021-09-16 07:24:50|581.95|579.55|582.15|579.75|582.15|579.75|581.95|579.55|0
1631777100000|2021-09-16 07:25:00|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1631777110000|2021-09-16 07:25:10|581.95|579.55|581.76|579.36|581.95|579.55|581.76|579.36|0
1631777120000|2021-09-16 07:25:20|581.57|579.17|581.38|578.98|581.57|579.17|581.38|578.98|0
1631777140000|2021-09-16 07:25:40|581.57|579.17|581.76|579.36|581.76|579.36|581.57|579.17|0
1631777150000|2021-09-16 07:25:50|581.57|579.17|581.76|579.36|581.76|579.36|581.57|579.17|0
1631777160000|2021-09-16 07:26:00|581.95|579.55|581.76|579.36|581.95|579.55|581.76|579.36|0
1631777170000|2021-09-16 07:26:10|581.57|579.17|581.57|579.17|581.57|579.17|581.57|579.17|0
1631777180000|2021-09-16 07:26:20|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1631777200000|2021-09-16 07:26:40|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1631777210000|2021-09-16 07:26:50|581|578.6|581.19|578.79|581.19|578.79|581|578.6|0
1631777230000|2021-09-16 07:27:10|581.57|579.17|581.57|579.17|581.57|579.17|581.57|579.17|0
1631777240000|2021-09-16 07:27:20|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1631777250000|2021-09-16 07:27:30|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1631777260000|2021-09-16 07:27:40|580.61|578.21|580.42|578.02|580.61|578.21|580.42|578.02|0
1631777270000|2021-09-16 07:27:50|580.61|578.21|580.8|578.4|580.8|578.4|580.61|578.21|0
1631777280000|2021-09-16 07:28:00|580.9|578.5|580.8|578.4|580.9|578.5|580.8|578.4|0
1631777290000|2021-09-16 07:28:10|580.99|578.59|581.09|578.69|581.09|578.69|580.99|578.59|0
1631777300000|2021-09-16 07:28:20|580.99|578.59|580.99|578.59|581.19|578.79|580.99|578.59|0
1631777310000|2021-09-16 07:28:30|581.09|578.69|580.99|578.59|581.09|578.69|580.99|578.59|0
1631777340000|2021-09-16 07:29:00|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1631777350000|2021-09-16 07:29:10|581.57|579.17|581.38|578.98|581.57|579.17|581.38|578.98|0
1631777360000|2021-09-16 07:29:20|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1631777370000|2021-09-16 07:29:30|581.38|578.98|581.19|578.79|581.38|578.98|580.99|578.59|0
1631777390000|2021-09-16 07:29:50|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1631777400000|2021-09-16 07:30:00|581.38|578.98|580.99|578.59|581.38|578.98|580.99|578.59|0
1631777410000|2021-09-16 07:30:10|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1631777420000|2021-09-16 07:30:20|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1631777430000|2021-09-16 07:30:30|580.8|578.4|580.99|578.59|580.99|578.59|580.8|578.4|0
1631777440000|2021-09-16 07:30:40|580.8|578.4|580.99|578.59|580.99|578.59|580.8|578.4|0
1631777450000|2021-09-16 07:30:50|580.89|578.49|580.8|578.4|580.89|578.49|580.8|578.4|0
1631777460000|2021-09-16 07:31:00|580.99|578.59|580.99|578.59|580.99|578.59|580.99|578.59|0
1631777470000|2021-09-16 07:31:10|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1631777490000|2021-09-16 07:31:30|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1631777500000|2021-09-16 07:31:40|580.61|578.21|580.8|578.4|580.8|578.4|580.61|578.21|0
1631777510000|2021-09-16 07:31:50|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1631777520000|2021-09-16 07:32:00|580.8|578.4|580.61|578.21|580.8|578.4|580.61|578.21|0
1631777530000|2021-09-16 07:32:10|580.7|578.3|580.61|578.21|580.7|578.3|580.61|578.21|0
1631777550000|2021-09-16 07:32:30|580.8|578.4|580.8|578.4|580.8|578.4|580.8|578.4|0
1631777560000|2021-09-16 07:32:40|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1631777570000|2021-09-16 07:32:50|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1631777580000|2021-09-16 07:33:00|580.61|578.21|580.8|578.4|580.8|578.4|580.61|578.21|0
1631777590000|2021-09-16 07:33:10|580.89|578.49|580.8|578.4|580.99|578.59|580.8|578.4|0
1631777620000|2021-09-16 07:33:40|580.99|578.59|580.8|578.4|580.99|578.59|580.8|578.4|0
1631777630000|2021-09-16 07:33:50|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1631777640000|2021-09-16 07:34:00|580.23|577.83|579.65|577.25|580.23|577.83|579.65|577.25|0
1631777650000|2021-09-16 07:34:10|579.84|577.44|579.65|577.25|579.84|577.44|579.65|577.25|0
1631777660000|2021-09-16 07:34:20|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1631777670000|2021-09-16 07:34:30|580.23|577.83|580.03|577.63|580.23|577.83|580.03|577.63|0
1631777680000|2021-09-16 07:34:40|579.84|577.44|579.46|577.06|579.84|577.44|579.46|577.06|0
1631777690000|2021-09-16 07:34:50|579.65|577.25|579.46|577.06|579.65|577.25|579.46|577.06|0
1631777700000|2021-09-16 07:35:00|579.65|577.25|580.23|577.83|580.23|577.83|579.65|577.25|0
1631777710000|2021-09-16 07:35:10|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1631777730000|2021-09-16 07:35:30|580.61|578.21|580.8|578.4|580.8|578.4|580.51|578.11|0
1631777740000|2021-09-16 07:35:40|580.61|578.21|580.99|578.59|580.99|578.59|580.61|578.21|0
1631777750000|2021-09-16 07:35:50|580.89|578.49|580.89|578.49|580.99|578.59|580.8|578.4|0
1631777760000|2021-09-16 07:36:00|580.8|578.4|580.61|578.21|580.8|578.4|580.61|578.21|0
1631777770000|2021-09-16 07:36:10|580.7|578.3|580.61|578.21|580.7|578.3|580.61|578.21|0
1631777800000|2021-09-16 07:36:40|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1631777810000|2021-09-16 07:36:50|580.61|578.21|580.42|578.02|580.61|578.21|580.42|578.02|0
1631777820000|2021-09-16 07:37:00|580.61|578.21|580.61|578.21|580.61|578.21|580.51|578.11|0
1631777830000|2021-09-16 07:37:10|580.51|578.11|580.22|577.82|580.51|578.11|580.22|577.82|0
1631777840000|2021-09-16 07:37:20|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1631777850000|2021-09-16 07:37:30|579.84|577.44|579.84|577.44|580.03|577.63|579.84|577.44|0
1631777860000|2021-09-16 07:37:40|579.74|577.34|579.65|577.25|579.74|577.34|579.65|577.25|0
1631777870000|2021-09-16 07:37:50|579.84|577.44|579.84|577.44|580.03|577.63|579.84|577.44|0
1631777880000|2021-09-16 07:38:00|579.74|577.34|579.84|577.44|579.84|577.44|579.65|577.25|0
1631777890000|2021-09-16 07:38:10|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1631777900000|2021-09-16 07:38:20|579.93|577.53|579.65|577.25|579.93|577.53|579.65|577.25|0
1631777910000|2021-09-16 07:38:30|579.74|577.34|579.84|577.44|579.84|577.44|579.65|577.25|0
1631777920000|2021-09-16 07:38:40|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1631777930000|2021-09-16 07:38:50|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1631777940000|2021-09-16 07:39:00|579.27|576.87|579.36|576.96|579.46|577.06|579.27|576.87|0
1631777950000|2021-09-16 07:39:10|579.46|577.06|579.27|576.87|579.46|577.06|579.27|576.87|0
1631777960000|2021-09-16 07:39:20|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1631777970000|2021-09-16 07:39:30|579.27|576.87|579.46|577.06|579.46|577.06|579.27|576.87|0
1631777980000|2021-09-16 07:39:40|579.27|576.87|579.27|576.87|579.46|577.06|579.27|576.87|0
1631778000000|2021-09-16 07:40:00|579.07|576.67|579.07|576.67|579.07|576.67|578.88|576.48|0
1631778010000|2021-09-16 07:40:10|578.88|576.48|579.07|576.67|579.07|576.67|578.88|576.48|0
1631778020000|2021-09-16 07:40:20|578.88|576.48|579.46|577.06|579.46|577.06|578.88|576.48|0
1631778030000|2021-09-16 07:40:30|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1631778040000|2021-09-16 07:40:40|579.84|577.44|579.65|577.25|579.84|577.44|579.65|577.25|0
1631778050000|2021-09-16 07:40:50|579.84|577.44|579.46|577.06|579.84|577.44|579.46|577.06|0
1631778060000|2021-09-16 07:41:00|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1631778070000|2021-09-16 07:41:10|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1631778080000|2021-09-16 07:41:20|579.65|577.25|579.74|577.34|579.74|577.34|579.65|577.25|0
1631778090000|2021-09-16 07:41:30|579.84|577.44|579.84|577.44|579.84|577.44|579.65|577.25|0
1631778100000|2021-09-16 07:41:40|580.03|577.63|580.22|577.82|580.22|577.82|580.03|577.63|0
1631778110000|2021-09-16 07:41:50|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1631778120000|2021-09-16 07:42:00|580.31|577.91|580.61|578.21|580.61|578.21|580.31|577.91|0
1631778130000|2021-09-16 07:42:10|580.7|578.3|580.8|578.4|580.8|578.4|580.7|578.3|0
1631778140000|2021-09-16 07:42:20|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1631778150000|2021-09-16 07:42:30|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1631778160000|2021-09-16 07:42:40|580.61|578.21|580.51|578.11|580.61|578.21|580.51|578.11|0
1631778170000|2021-09-16 07:42:50|580.61|578.21|580.41|578.01|580.61|578.21|580.41|578.01|0
1631778180000|2021-09-16 07:43:00|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1631778190000|2021-09-16 07:43:10|580.7|578.3|580.6|578.2|580.7|578.3|580.6|578.2|0
1631778200000|2021-09-16 07:43:20|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1631778220000|2021-09-16 07:43:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1631778240000|2021-09-16 07:44:00|580.6|578.2|580.5|578.1|580.6|578.2|580.5|578.1|0
1631778250000|2021-09-16 07:44:10|580.22|577.82|580.03|577.63|580.22|577.82|580.03|577.63|0
1631778270000|2021-09-16 07:44:30|579.84|577.44|580.03|577.63|580.03|577.63|579.84|577.44|0
1631778280000|2021-09-16 07:44:40|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1631778300000|2021-09-16 07:45:00|579.65|577.25|579.65|577.25|579.65|577.25|579.65|577.25|0
1631778310000|2021-09-16 07:45:10|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1631778320000|2021-09-16 07:45:20|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1631778340000|2021-09-16 07:45:40|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1631778350000|2021-09-16 07:45:50|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1631778360000|2021-09-16 07:46:00|579.26|576.86|579.65|577.25|579.65|577.25|579.26|576.86|0
1631778370000|2021-09-16 07:46:10|580.03|577.63|580.03|577.63|580.03|577.63|580.03|577.63|0
1631778380000|2021-09-16 07:46:20|579.93|577.53|579.84|577.44|580.03|577.63|579.84|577.44|0
1631778390000|2021-09-16 07:46:30|579.65|577.25|580.22|577.82|580.22|577.82|579.65|577.25|0
1631778400000|2021-09-16 07:46:40|580.41|578.01|580.22|577.82|580.41|578.01|580.22|577.82|0
1631778410000|2021-09-16 07:46:50|580.03|577.63|580.12|577.72|580.12|577.72|580.03|577.63|0
1631778420000|2021-09-16 07:47:00|580.22|577.82|579.93|577.53|580.22|577.82|579.93|577.53|0
1631778430000|2021-09-16 07:47:10|579.84|577.44|579.65|577.25|579.84|577.44|579.65|577.25|0
1631778440000|2021-09-16 07:47:20|579.45|577.05|579.65|577.25|579.65|577.25|579.45|577.05|0
1631778450000|2021-09-16 07:47:30|579.26|576.86|579.26|576.86|579.26|576.86|579.07|576.67|0
1631778460000|2021-09-16 07:47:40|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1631778470000|2021-09-16 07:47:50|579.26|576.86|579.35|576.95|579.45|577.05|579.26|576.86|0
1631778480000|2021-09-16 07:48:00|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1631778500000|2021-09-16 07:48:20|579.07|576.67|578.88|576.48|579.07|576.67|578.88|576.48|0
1631778520000|2021-09-16 07:48:40|579.07|576.67|578.88|576.48|579.16|576.76|578.88|576.48|0
1631778530000|2021-09-16 07:48:50|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778540000|2021-09-16 07:49:00|578.59|576.19|578.69|576.29|578.69|576.29|578.59|576.19|0
1631778550000|2021-09-16 07:49:10|578.59|576.19|578.69|576.29|578.69|576.29|578.5|576.1|0
1631778560000|2021-09-16 07:49:20|578.59|576.19|578.5|576.1|578.59|576.19|578.5|576.1|0
1631778570000|2021-09-16 07:49:30|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631778580000|2021-09-16 07:49:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778620000|2021-09-16 07:50:20|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631778630000|2021-09-16 07:50:30|578.69|576.29|578.78|576.38|578.78|576.38|578.69|576.29|0
1631778640000|2021-09-16 07:50:40|578.88|576.48|578.78|576.38|578.88|576.48|578.78|576.38|0
1631778650000|2021-09-16 07:50:50|578.88|576.48|578.78|576.38|578.88|576.48|578.78|576.38|0
1631778660000|2021-09-16 07:51:00|578.88|576.48|579.26|576.86|579.26|576.86|578.88|576.48|0
1631778670000|2021-09-16 07:51:10|579.07|576.67|578.88|576.48|579.07|576.67|578.78|576.38|0
1631778690000|2021-09-16 07:51:30|579.07|576.67|578.88|576.48|579.07|576.67|578.88|576.48|0
1631778700000|2021-09-16 07:51:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778710000|2021-09-16 07:51:50|578.88|576.48|579.07|576.67|579.07|576.67|578.88|576.48|0
1631778720000|2021-09-16 07:52:00|579.26|576.86|579.26|576.86|579.26|576.86|579.07|576.67|0
1631778730000|2021-09-16 07:52:10|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1631778740000|2021-09-16 07:52:20|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631778750000|2021-09-16 07:52:30|579.07|576.67|578.69|576.29|579.07|576.67|578.69|576.29|0
1631778760000|2021-09-16 07:52:40|578.49|576.09|578.69|576.29|578.69|576.29|578.49|576.09|0
1631778770000|2021-09-16 07:52:50|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631778780000|2021-09-16 07:53:00|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778790000|2021-09-16 07:53:10|578.88|576.48|578.78|576.38|578.88|576.48|578.78|576.38|0
1631778800000|2021-09-16 07:53:20|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631778810000|2021-09-16 07:53:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778830000|2021-09-16 07:53:50|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631778840000|2021-09-16 07:54:00|578.69|576.29|578.59|576.19|578.69|576.29|578.49|576.09|0
1631778850000|2021-09-16 07:54:10|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631778870000|2021-09-16 07:54:30|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1631778880000|2021-09-16 07:54:40|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631778890000|2021-09-16 07:54:50|578.69|576.29|578.49|576.09|578.69|576.29|578.49|576.09|0
1631778900000|2021-09-16 07:55:00|578.69|576.29|578.49|576.09|578.69|576.29|578.49|576.09|0
1631778920000|2021-09-16 07:55:20|578.69|576.29|578.49|576.09|578.69|576.29|578.49|576.09|0
1631778930000|2021-09-16 07:55:30|578.59|576.19|578.68|576.28|578.68|576.28|578.59|576.19|0
1631778940000|2021-09-16 07:55:40|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631778950000|2021-09-16 07:55:50|578.68|576.28|578.68|576.28|578.68|576.28|578.68|576.28|0
1631778970000|2021-09-16 07:56:10|578.88|576.48|578.68|576.28|578.88|576.48|578.68|576.28|0
1631778980000|2021-09-16 07:56:20|578.88|576.48|578.68|576.28|578.88|576.48|578.68|576.28|0
1631778990000|2021-09-16 07:56:30|578.88|576.48|578.88|576.48|578.88|576.48|578.88|576.48|0
1631779000000|2021-09-16 07:56:40|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1631779010000|2021-09-16 07:56:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1631779030000|2021-09-16 07:57:10|579.64|577.24|579.64|577.24|579.73|577.33|579.64|577.24|0
1631779040000|2021-09-16 07:57:20|579.83|577.43|580.22|577.82|580.22|577.82|579.83|577.43|0
1631779050000|2021-09-16 07:57:30|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1631779080000|2021-09-16 07:58:00|580.02|577.62|580.22|577.82|580.22|577.82|580.02|577.62|0
1631779090000|2021-09-16 07:58:10|580.41|578.01|580.6|578.2|580.6|578.2|580.41|578.01|0
1631779100000|2021-09-16 07:58:20|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779110000|2021-09-16 07:58:30|580.79|578.39|580.69|578.29|580.79|578.39|580.69|578.29|0
1631779120000|2021-09-16 07:58:40|580.79|578.39|580.79|578.39|580.79|578.39|580.6|578.2|0
1631779140000|2021-09-16 07:59:00|580.69|578.29|580.6|578.2|580.69|578.29|580.6|578.2|0
1631779150000|2021-09-16 07:59:10|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1631779160000|2021-09-16 07:59:20|580.69|578.29|580.6|578.2|580.79|578.39|580.6|578.2|0
1631779170000|2021-09-16 07:59:30|580.41|578.01|580.6|578.2|580.6|578.2|580.41|578.01|0
1631779180000|2021-09-16 07:59:40|580.41|578.01|580.41|578.01|580.41|578.01|580.41|578.01|0
1631779190000|2021-09-16 07:59:50|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1631779200000|2021-09-16 08:00:00|580.41|578.01|580.41|578.01|580.41|578.01|580.21|577.81|0
1631779220000|2021-09-16 08:00:20|580.21|577.81|580.02|577.62|580.21|577.81|580.02|577.62|0
1631779230000|2021-09-16 08:00:30|580.21|577.81|579.83|577.43|580.21|577.81|579.83|577.43|0
1631779240000|2021-09-16 08:00:40|580.02|577.62|579.83|577.43|580.02|577.62|579.83|577.43|0
1631779260000|2021-09-16 08:01:00|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1631779280000|2021-09-16 08:01:20|579.64|577.24|579.26|576.86|579.64|577.24|579.26|576.86|0
1631779290000|2021-09-16 08:01:30|579.07|576.67|579.06|576.66|579.26|576.86|579.06|576.66|0
1631779300000|2021-09-16 08:01:40|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1631779310000|2021-09-16 08:01:50|579.45|577.05|579.64|577.24|579.64|577.24|579.45|577.05|0
1631779320000|2021-09-16 08:02:00|579.45|577.05|579.83|577.43|580.02|577.62|579.45|577.05|0
1631779330000|2021-09-16 08:02:10|580.02|577.62|580.02|577.62|580.02|577.62|580.02|577.62|0
1631779340000|2021-09-16 08:02:20|579.83|577.43|580.02|577.62|580.02|577.62|579.83|577.43|0
1631779360000|2021-09-16 08:02:40|580.4|578|580.4|578|580.6|578.2|580.4|578|0
1631779370000|2021-09-16 08:02:50|580.79|578.39|580.6|578.2|580.79|578.39|580.6|578.2|0
1631779380000|2021-09-16 08:03:00|580.79|578.39|580.6|578.2|580.79|578.39|580.6|578.2|0
1631779390000|2021-09-16 08:03:10|580.4|578|580.4|578|580.4|578|580.4|578|0
1631779420000|2021-09-16 08:03:40|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1631779440000|2021-09-16 08:04:00|580.79|578.39|580.79|578.39|580.79|578.39|580.6|578.2|0
1631779450000|2021-09-16 08:04:10|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779460000|2021-09-16 08:04:20|580.88|578.48|580.79|578.39|580.88|578.48|580.79|578.39|0
1631779470000|2021-09-16 08:04:30|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779480000|2021-09-16 08:04:40|580.88|578.48|580.98|578.58|580.98|578.58|580.79|578.39|0
1631779490000|2021-09-16 08:04:50|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1631779500000|2021-09-16 08:05:00|580.98|578.58|580.88|578.48|580.98|578.58|580.88|578.48|0
1631779510000|2021-09-16 08:05:10|580.79|578.39|580.88|578.48|580.98|578.58|580.79|578.39|0
1631779520000|2021-09-16 08:05:20|580.98|578.58|580.69|578.29|580.98|578.58|580.69|578.29|0
1631779530000|2021-09-16 08:05:30|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1631779550000|2021-09-16 08:05:50|580.4|578|580.79|578.39|580.79|578.39|580.4|578|0
1631779570000|2021-09-16 08:06:10|580.88|578.48|581.17|578.77|581.17|578.77|580.88|578.48|0
1631779580000|2021-09-16 08:06:20|581.36|578.96|581.36|578.96|581.36|578.96|581.36|578.96|0
1631779590000|2021-09-16 08:06:30|581.55|579.15|581.36|578.96|581.55|579.15|581.36|578.96|0
1631779600000|2021-09-16 08:06:40|581.55|579.15|581.36|578.96|581.55|579.15|581.36|578.96|0
1631779630000|2021-09-16 08:07:10|581.17|578.77|580.98|578.58|581.17|578.77|580.98|578.58|0
1631779650000|2021-09-16 08:07:30|581.17|578.77|580.98|578.58|581.17|578.77|580.98|578.58|0
1631779660000|2021-09-16 08:07:40|581.17|578.77|581.17|578.77|581.36|578.96|581.17|578.77|0
1631779680000|2021-09-16 08:08:00|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779690000|2021-09-16 08:08:10|581.17|578.77|581.17|578.77|581.17|578.77|581.17|578.77|0
1631779700000|2021-09-16 08:08:20|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779710000|2021-09-16 08:08:30|581.17|578.77|580.98|578.58|581.17|578.77|580.98|578.58|0
1631779720000|2021-09-16 08:08:40|580.79|578.39|580.79|578.39|580.79|578.39|580.79|578.39|0
1631779730000|2021-09-16 08:08:50|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631779740000|2021-09-16 08:09:00|580.59|578.19|580.69|578.29|580.69|578.29|580.59|578.19|0
1631779750000|2021-09-16 08:09:10|580.78|578.38|580.98|578.58|580.98|578.58|580.78|578.38|0
1631779760000|2021-09-16 08:09:20|580.78|578.38|581.17|578.77|581.17|578.77|580.78|578.38|0
1631779780000|2021-09-16 08:09:40|581.36|578.96|581.17|578.77|581.36|578.96|581.17|578.77|0
1631779790000|2021-09-16 08:09:50|581.36|578.96|581.36|578.96|581.36|578.96|581.36|578.96|0
1631779800000|2021-09-16 08:10:00|581.17|578.77|581.17|578.77|581.17|578.77|581.17|578.77|0
1631779810000|2021-09-16 08:10:10|581.07|578.67|581.17|578.77|581.17|578.77|581.07|578.67|0
1631779820000|2021-09-16 08:10:20|581.36|578.96|581.17|578.77|581.36|578.96|581.17|578.77|0
1631779830000|2021-09-16 08:10:30|581.26|578.86|581.17|578.77|581.26|578.86|581.17|578.77|0
1631779850000|2021-09-16 08:10:50|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1631779900000|2021-09-16 08:11:40|581.17|578.77|581.36|578.96|581.36|578.96|580.98|578.58|0
1631779920000|2021-09-16 08:12:00|581.17|578.77|581.17|578.77|581.17|578.77|581.17|578.77|0
1631779970000|2021-09-16 08:12:50|580.97|578.57|581.17|578.77|581.17|578.77|580.97|578.57|0
1631779980000|2021-09-16 08:13:00|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1631780010000|2021-09-16 08:13:30|581.17|578.77|580.97|578.57|581.17|578.77|580.97|578.57|0
1631780020000|2021-09-16 08:13:40|581.17|578.77|581.17|578.77|581.17|578.77|581.17|578.77|0
1631780030000|2021-09-16 08:13:50|580.97|578.57|580.78|578.38|580.97|578.57|580.78|578.38|0
1631780050000|2021-09-16 08:14:10|580.68|578.28|580.97|578.57|580.97|578.57|580.68|578.28|0
1631780060000|2021-09-16 08:14:20|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631780090000|2021-09-16 08:14:50|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1631780100000|2021-09-16 08:15:00|580.4|578|580.59|578.19|580.59|578.19|580.4|578|0
1631780110000|2021-09-16 08:15:10|580.78|578.38|580.59|578.19|580.78|578.38|580.59|578.19|0
1631780120000|2021-09-16 08:15:20|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631780130000|2021-09-16 08:15:30|580.11|577.71|579.82|577.42|580.11|577.71|579.82|577.42|0
1631780140000|2021-09-16 08:15:40|580.02|577.62|580.02|577.62|580.02|577.62|579.82|577.42|0
1631780150000|2021-09-16 08:15:50|579.82|577.42|580.02|577.62|580.02|577.62|579.82|577.42|0
1631780160000|2021-09-16 08:16:00|579.92|577.52|579.63|577.23|579.92|577.52|579.63|577.23|0
1631780170000|2021-09-16 08:16:10|579.44|577.04|579.25|576.85|579.44|577.04|579.25|576.85|0
1631780180000|2021-09-16 08:16:20|579.63|577.23|580.02|577.62|580.02|577.62|579.63|577.23|0
1631780190000|2021-09-16 08:16:30|579.82|577.42|580.02|577.62|580.02|577.62|579.82|577.42|0
1631780200000|2021-09-16 08:16:40|580.11|577.71|580.11|577.71|580.21|577.81|580.02|577.62|0
1631780210000|2021-09-16 08:16:50|580.02|577.62|580.21|577.81|580.21|577.81|580.02|577.62|0
1631780220000|2021-09-16 08:17:00|580.3|577.9|580.21|577.81|580.3|577.9|580.21|577.81|0
1631780250000|2021-09-16 08:17:30|580.4|578|580.59|578.19|580.59|578.19|580.3|577.9|0
1631780260000|2021-09-16 08:17:40|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1631780270000|2021-09-16 08:17:50|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1631780280000|2021-09-16 08:18:00|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1631780290000|2021-09-16 08:18:10|580.78|578.38|580.4|578|580.78|578.38|580.4|578|0
1631780320000|2021-09-16 08:18:40|580.49|578.09|580.59|578.19|580.59|578.19|580.49|578.09|0
1631780340000|2021-09-16 08:19:00|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631780350000|2021-09-16 08:19:10|580.68|578.28|580.68|578.28|580.68|578.28|580.68|578.28|0
1631780360000|2021-09-16 08:19:20|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1631780370000|2021-09-16 08:19:30|580.78|578.38|580.87|578.47|580.87|578.47|580.78|578.38|0
1631780380000|2021-09-16 08:19:40|580.97|578.57|580.87|578.47|580.97|578.57|580.87|578.47|0
1631780390000|2021-09-16 08:19:50|580.78|578.38|580.78|578.38|580.78|578.38|580.59|578.19|0
1631780400000|2021-09-16 08:20:00|580.59|578.19|580.97|578.57|580.97|578.57|580.59|578.19|0
1631780410000|2021-09-16 08:20:10|580.87|578.47|580.97|578.57|580.97|578.57|580.87|578.47|0
1631780420000|2021-09-16 08:20:20|580.87|578.47|580.78|578.38|580.97|578.57|580.78|578.38|0
1631780450000|2021-09-16 08:20:50|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1631780460000|2021-09-16 08:21:00|580.68|578.28|580.78|578.38|580.78|578.38|580.68|578.28|0
1631780480000|2021-09-16 08:21:20|580.97|578.57|580.97|578.57|580.97|578.57|580.97|578.57|0
1631780490000|2021-09-16 08:21:30|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631780500000|2021-09-16 08:21:40|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1631780510000|2021-09-16 08:21:50|580.78|578.38|580.68|578.28|580.78|578.38|580.59|578.19|0
1631780520000|2021-09-16 08:22:00|580.97|578.57|580.78|578.38|580.97|578.57|580.78|578.38|0
1631780550000|2021-09-16 08:22:30|580.97|578.57|580.87|578.47|580.97|578.57|580.87|578.47|0
1631780560000|2021-09-16 08:22:40|580.97|578.57|581.16|578.76|581.16|578.76|580.97|578.57|0
1631780570000|2021-09-16 08:22:50|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1631780580000|2021-09-16 08:23:00|581.16|578.76|580.87|578.47|581.16|578.76|580.87|578.47|0
1631780590000|2021-09-16 08:23:10|580.78|578.38|580.78|578.38|580.78|578.38|580.78|578.38|0
1631780600000|2021-09-16 08:23:20|580.59|578.19|580.4|578|580.59|578.19|580.4|578|0
1631780610000|2021-09-16 08:23:30|580.2|577.8|580.2|577.8|580.2|577.8|580.2|577.8|0
1631780630000|2021-09-16 08:23:50|580.4|578|580.2|577.8|580.4|578|580.2|577.8|0
1631780640000|2021-09-16 08:24:00|580.4|578|580.3|577.9|580.4|578|580.3|577.9|0
1631780650000|2021-09-16 08:24:10|580.2|577.8|580.2|577.8|580.2|577.8|580.2|577.8|0
1631780680000|2021-09-16 08:24:40|580.01|577.61|579.82|577.42|580.01|577.61|579.82|577.42|0
1631780690000|2021-09-16 08:24:50|579.44|577.04|579.34|576.94|579.44|577.04|579.34|576.94|0
1631780700000|2021-09-16 08:25:00|579.25|576.85|579.25|576.85|579.25|576.85|579.05|576.65|0
1631780710000|2021-09-16 08:25:10|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1631780720000|2021-09-16 08:25:20|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1631780730000|2021-09-16 08:25:30|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1631780740000|2021-09-16 08:25:40|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1631780750000|2021-09-16 08:25:50|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1631780760000|2021-09-16 08:26:00|579.63|577.23|579.44|577.04|579.63|577.23|579.44|577.04|0
1631780780000|2021-09-16 08:26:20|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1631780790000|2021-09-16 08:26:30|579.82|577.42|579.82|577.42|579.82|577.42|579.72|577.32|0
1631780800000|2021-09-16 08:26:40|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1631780810000|2021-09-16 08:26:50|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1631780820000|2021-09-16 08:27:00|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1631780840000|2021-09-16 08:27:20|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1631780850000|2021-09-16 08:27:30|579.63|577.23|579.63|577.23|579.82|577.42|579.63|577.23|0
1631780870000|2021-09-16 08:27:50|579.82|577.42|579.63|577.23|579.82|577.42|579.63|577.23|0
1631780880000|2021-09-16 08:28:00|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1631780900000|2021-09-16 08:28:20|579.44|577.04|579.44|577.04|579.44|577.04|579.34|576.94|0
1631780910000|2021-09-16 08:28:30|579.63|577.23|579.63|577.23|579.63|577.23|579.63|577.23|0
1631780920000|2021-09-16 08:28:40|579.82|577.42|579.63|577.23|579.82|577.42|579.63|577.23|0
1631780930000|2021-09-16 08:28:50|579.72|577.32|579.82|577.42|579.82|577.42|579.72|577.32|0
1631780940000|2021-09-16 08:29:00|580.01|577.61|580.01|577.61|580.01|577.61|579.82|577.42|0
1631780950000|2021-09-16 08:29:10|579.82|577.42|580.01|577.61|580.01|577.61|579.82|577.42|0
1631780960000|2021-09-16 08:29:20|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1631780980000|2021-09-16 08:29:40|580.01|577.61|579.82|577.42|580.01|577.61|579.82|577.42|0
1631781000000|2021-09-16 08:30:00|580.01|577.61|579.82|577.42|580.01|577.61|579.82|577.42|0
1631781020000|2021-09-16 08:30:20|579.91|577.51|579.82|577.42|579.91|577.51|579.82|577.42|0
1631781040000|2021-09-16 08:30:40|580.01|577.61|579.63|577.23|580.01|577.61|579.63|577.23|0
1631781050000|2021-09-16 08:30:50|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1631781060000|2021-09-16 08:31:00|579.63|577.23|579.43|577.03|579.63|577.23|579.43|577.03|0
1631781070000|2021-09-16 08:31:10|579.63|577.23|579.43|577.03|579.63|577.23|579.43|577.03|0
1631781080000|2021-09-16 08:31:20|579.53|577.13|579.63|577.23|579.63|577.23|579.53|577.13|0
1631781090000|2021-09-16 08:31:30|579.82|577.42|579.63|577.23|579.82|577.42|579.63|577.23|0
1631781110000|2021-09-16 08:31:50|579.82|577.42|579.82|577.42|579.82|577.42|579.82|577.42|0
1631781130000|2021-09-16 08:32:10|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1631781140000|2021-09-16 08:32:20|580.39|577.99|580.58|578.18|580.58|578.18|580.2|577.8|0
1631781150000|2021-09-16 08:32:30|580.39|577.99|580.39|577.99|580.39|577.99|580.39|577.99|0
1631781160000|2021-09-16 08:32:40|580.2|577.8|580.2|577.8|580.2|577.8|580.2|577.8|0
1631781170000|2021-09-16 08:32:50|580.01|577.61|579.63|577.23|580.01|577.61|579.63|577.23|0
1631781180000|2021-09-16 08:33:00|579.72|577.32|579.63|577.23|579.72|577.32|579.63|577.23|0
1631781200000|2021-09-16 08:33:20|579.62|577.22|579.53|577.13|579.62|577.22|579.53|577.13|0
1631781210000|2021-09-16 08:33:30|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631781240000|2021-09-16 08:34:00|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631781250000|2021-09-16 08:34:10|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631781270000|2021-09-16 08:34:30|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631781280000|2021-09-16 08:34:40|579.62|577.22|579.43|577.03|579.62|577.22|579.43|577.03|0
1631781300000|2021-09-16 08:35:00|579.52|577.12|579.43|577.03|579.52|577.12|579.43|577.03|0
1631781310000|2021-09-16 08:35:10|579.33|576.93|579.43|577.03|579.43|577.03|579.33|576.93|0
1631781320000|2021-09-16 08:35:20|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1631781330000|2021-09-16 08:35:30|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1631781350000|2021-09-16 08:35:50|578.67|576.27|579.05|576.65|579.05|576.65|578.67|576.27|0
1631781360000|2021-09-16 08:36:00|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1631781370000|2021-09-16 08:36:10|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1631781380000|2021-09-16 08:36:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1631781390000|2021-09-16 08:36:30|579.05|576.65|579.05|576.65|579.05|576.65|578.86|576.46|0
1631781400000|2021-09-16 08:36:40|578.95|576.55|578.86|576.46|579.05|576.65|578.86|576.46|0
1631781420000|2021-09-16 08:37:00|578.48|576.08|578.67|576.27|578.67|576.27|578.48|576.08|0
1631781430000|2021-09-16 08:37:10|578.48|576.08|578.48|576.08|578.48|576.08|578.48|576.08|0
1631781450000|2021-09-16 08:37:30|578.47|576.07|578.28|575.88|578.67|576.27|578.28|575.88|0
1631781460000|2021-09-16 08:37:40|578.67|576.27|578.28|575.88|578.67|576.27|578.28|575.88|0
1631781480000|2021-09-16 08:38:00|578.38|575.98|578.38|575.98|578.38|575.98|578.38|575.98|0
1631781490000|2021-09-16 08:38:10|578.47|576.07|578.67|576.27|578.67|576.27|578.47|576.07|0
1631781500000|2021-09-16 08:38:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1631781510000|2021-09-16 08:38:30|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1631781520000|2021-09-16 08:38:40|579.24|576.84|579.05|576.65|579.24|576.84|579.05|576.65|0
1631781530000|2021-09-16 08:38:50|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1631781540000|2021-09-16 08:39:00|579.05|576.65|579.24|576.84|579.24|576.84|579.05|576.65|0
1631781550000|2021-09-16 08:39:10|579.05|576.65|578.86|576.46|579.05|576.65|578.86|576.46|0
1631781560000|2021-09-16 08:39:20|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1631781580000|2021-09-16 08:39:40|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1631781590000|2021-09-16 08:39:50|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1631781600000|2021-09-16 08:40:00|579.05|576.65|579.05|576.65|579.24|576.84|579.05|576.65|0
1631781630000|2021-09-16 08:40:30|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1631781640000|2021-09-16 08:40:40|579.14|576.74|579.24|576.84|579.24|576.84|579.14|576.74|0
1631781650000|2021-09-16 08:40:50|579.05|576.65|579.05|576.65|579.05|576.65|579.05|576.65|0
1631781660000|2021-09-16 08:41:00|579.24|576.84|579.14|576.74|579.24|576.84|579.05|576.65|0
1631781670000|2021-09-16 08:41:10|579.24|576.84|579.14|576.74|579.24|576.84|579.05|576.65|0
1631781680000|2021-09-16 08:41:20|579.05|576.65|579.24|576.84|579.24|576.84|579.05|576.65|0
1631781690000|2021-09-16 08:41:30|579.05|576.65|579.24|576.84|579.24|576.84|579.05|576.65|0
1631781710000|2021-09-16 08:41:50|579.43|577.03|579.33|576.93|579.43|577.03|579.24|576.84|0
1631781720000|2021-09-16 08:42:00|579.43|577.03|579.24|576.84|579.43|577.03|579.24|576.84|0
1631781730000|2021-09-16 08:42:10|579.43|577.03|579.43|577.03|579.43|577.03|579.43|577.03|0
1631781770000|2021-09-16 08:42:50|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1631781780000|2021-09-16 08:43:00|579.43|577.03|579.62|577.22|579.62|577.22|579.43|577.03|0
1631781800000|2021-09-16 08:43:20|579.81|577.41|580|577.6|580|577.6|579.81|577.41|0
1631781830000|2021-09-16 08:43:50|580.19|577.79|580.19|577.79|580.19|577.79|580.19|577.79|0
1631781840000|2021-09-16 08:44:00|580|577.6|580|577.6|580|577.6|580|577.6|0
1631781890000|2021-09-16 08:44:50|580.09|577.69|580.09|577.69|580.09|577.69|580.09|577.69|0
1631781900000|2021-09-16 08:45:00|580|577.6|580.58|578.18|580.58|578.18|580|577.6|0
1631781920000|2021-09-16 08:45:20|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1631781930000|2021-09-16 08:45:30|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1631781950000|2021-09-16 08:45:50|580.77|578.37|580.58|578.18|580.77|578.37|580.58|578.18|0
1631781970000|2021-09-16 08:46:10|580.77|578.37|580.96|578.56|580.96|578.56|580.77|578.37|0
1631781980000|2021-09-16 08:46:20|580.77|578.37|580.58|578.18|580.77|578.37|580.58|578.18|0
1631781990000|2021-09-16 08:46:30|580.77|578.37|580.58|578.18|580.77|578.37|580.58|578.18|0
1631782000000|2021-09-16 08:46:40|580.77|578.37|580.77|578.37|580.77|578.37|580.67|578.27|0
1631782010000|2021-09-16 08:46:50|580.67|578.27|580.58|578.18|580.67|578.27|580.58|578.18|0
1631782020000|2021-09-16 08:47:00|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1631782030000|2021-09-16 08:47:10|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1631782040000|2021-09-16 08:47:20|580.38|577.98|580.58|578.18|580.58|578.18|580.38|577.98|0
1631782050000|2021-09-16 08:47:30|580.38|577.98|580.38|577.98|580.38|577.98|580.38|577.98|0
1631782060000|2021-09-16 08:47:40|580.19|577.79|579.71|577.31|580.19|577.79|579.71|577.31|0
1631782070000|2021-09-16 08:47:50|579.9|577.5|579.71|577.31|579.9|577.5|579.71|577.31|0
1631782080000|2021-09-16 08:48:00|579.8|577.4|579.71|577.31|579.8|577.4|579.71|577.31|0
1631782100000|2021-09-16 08:48:20|579.52|577.12|579.52|577.12|579.52|577.12|579.52|577.12|0
1631782110000|2021-09-16 08:48:30|579.32|576.92|579.32|576.92|579.32|576.92|579.32|576.92|0
1631782120000|2021-09-16 08:48:40|579.42|577.02|578.94|576.54|579.42|577.02|578.94|576.54|0
1631782130000|2021-09-16 08:48:50|578.84|576.44|578.84|576.44|578.84|576.44|578.75|576.35|0
1631782140000|2021-09-16 08:49:00|578.75|576.35|578.56|576.16|578.94|576.54|578.56|576.16|0
1631782150000|2021-09-16 08:49:10|578.46|576.06|578.75|576.35|578.75|576.35|578.46|576.06|0
1631782160000|2021-09-16 08:49:20|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1631782170000|2021-09-16 08:49:30|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1631782190000|2021-09-16 08:49:50|578.75|576.35|578.56|576.16|578.75|576.35|578.56|576.16|0
1631782200000|2021-09-16 08:50:00|578.37|575.97|578.37|575.97|578.37|575.97|578.37|575.97|0
1631782210000|2021-09-16 08:50:10|578.18|575.78|578.37|575.97|578.37|575.97|578.18|575.78|0
1631782220000|2021-09-16 08:50:20|578.56|576.16|578.75|576.35|578.75|576.35|578.56|576.16|0
1631782230000|2021-09-16 08:50:30|578.56|576.16|578.75|576.35|578.75|576.35|578.56|576.16|0
1631782240000|2021-09-16 08:50:40|578.18|575.78|577.98|575.58|578.18|575.78|577.98|575.58|0
1631782250000|2021-09-16 08:50:50|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782270000|2021-09-16 08:51:10|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782290000|2021-09-16 08:51:30|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631782300000|2021-09-16 08:51:40|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782310000|2021-09-16 08:51:50|577.79|575.39|577.88|575.48|577.88|575.48|577.79|575.39|0
1631782320000|2021-09-16 08:52:00|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782330000|2021-09-16 08:52:10|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782340000|2021-09-16 08:52:20|577.79|575.39|577.88|575.48|577.98|575.58|577.79|575.39|0
1631782350000|2021-09-16 08:52:30|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1631782360000|2021-09-16 08:52:40|578.37|575.97|578.17|575.77|578.37|575.97|578.17|575.77|0
1631782380000|2021-09-16 08:53:00|578.37|575.97|578.56|576.16|578.56|576.16|578.37|575.97|0
1631782390000|2021-09-16 08:53:10|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1631782440000|2021-09-16 08:54:00|578.94|576.54|578.75|576.35|578.94|576.54|578.75|576.35|0
1631782450000|2021-09-16 08:54:10|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1631782460000|2021-09-16 08:54:20|577.79|575.39|577.41|575.01|577.79|575.39|577.41|575.01|0
1631782470000|2021-09-16 08:54:30|577.6|575.2|577.79|575.39|577.79|575.39|577.6|575.2|0
1631782500000|2021-09-16 08:55:00|577.6|575.2|577.41|575.01|577.6|575.2|577.41|575.01|0
1631782510000|2021-09-16 08:55:10|577.5|575.1|577.41|575.01|577.5|575.1|577.41|575.01|0
1631782520000|2021-09-16 08:55:20|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1631782540000|2021-09-16 08:55:40|577.41|575.01|577.6|575.2|577.6|575.2|577.41|575.01|0
1631782550000|2021-09-16 08:55:50|577.41|575.01|577.6|575.2|577.6|575.2|577.41|575.01|0
1631782560000|2021-09-16 08:56:00|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782570000|2021-09-16 08:56:10|577.6|575.2|577.69|575.29|577.79|575.39|577.6|575.2|0
1631782580000|2021-09-16 08:56:20|577.79|575.39|577.98|575.58|577.98|575.58|577.79|575.39|0
1631782590000|2021-09-16 08:56:30|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782610000|2021-09-16 08:56:50|578.17|575.77|577.98|575.58|578.17|575.77|577.98|575.58|0
1631782620000|2021-09-16 08:57:00|578.17|575.77|578.17|575.77|578.17|575.77|577.98|575.58|0
1631782630000|2021-09-16 08:57:10|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1631782640000|2021-09-16 08:57:20|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782670000|2021-09-16 08:57:50|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631782680000|2021-09-16 08:58:00|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782690000|2021-09-16 08:58:10|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631782700000|2021-09-16 08:58:20|577.98|575.58|577.6|575.2|577.98|575.58|577.6|575.2|0
1631782710000|2021-09-16 08:58:30|577.79|575.39|577.6|575.2|577.79|575.39|577.6|575.2|0
1631782720000|2021-09-16 08:58:40|577.79|575.39|577.6|575.2|577.79|575.39|577.6|575.2|0
1631782780000|2021-09-16 08:59:40|577.69|575.29|577.79|575.39|577.79|575.39|577.69|575.29|0
1631782800000|2021-09-16 09:00:00|577.6|575.2|577.6|575.2|577.79|575.39|577.6|575.2|0
1631782810000|2021-09-16 09:00:10|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782860000|2021-09-16 09:01:00|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1631782870000|2021-09-16 09:01:10|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782890000|2021-09-16 09:01:30|577.6|575.2|577.6|575.2|577.6|575.2|577.6|575.2|0
1631782920000|2021-09-16 09:02:00|577.4|575|577.6|575.2|577.6|575.2|577.4|575|0
1631782930000|2021-09-16 09:02:10|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782940000|2021-09-16 09:02:20|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631782960000|2021-09-16 09:02:40|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631782980000|2021-09-16 09:03:00|577.88|575.48|577.79|575.39|577.88|575.48|577.79|575.39|0
1631783010000|2021-09-16 09:03:30|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631783030000|2021-09-16 09:03:50|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631783050000|2021-09-16 09:04:10|578.36|575.96|578.17|575.77|578.36|575.96|578.17|575.77|0
1631783060000|2021-09-16 09:04:20|578.36|575.96|578.36|575.96|578.36|575.96|578.36|575.96|0
1631783070000|2021-09-16 09:04:30|578.17|575.77|578.36|575.96|578.36|575.96|578.17|575.77|0
1631783080000|2021-09-16 09:04:40|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631783090000|2021-09-16 09:04:50|577.98|575.58|578.17|575.77|578.17|575.77|577.98|575.58|0
1631783100000|2021-09-16 09:05:00|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631783110000|2021-09-16 09:05:10|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631783130000|2021-09-16 09:05:30|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631783150000|2021-09-16 09:05:50|577.79|575.39|577.59|575.19|577.79|575.39|577.59|575.19|0
1631783190000|2021-09-16 09:06:30|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1631783200000|2021-09-16 09:06:40|577.69|575.29|577.59|575.19|577.69|575.29|577.59|575.19|0
1631783230000|2021-09-16 09:07:10|577.4|575|577.59|575.19|577.59|575.19|577.4|575|0
1631783240000|2021-09-16 09:07:20|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783250000|2021-09-16 09:07:30|577.21|574.81|577.21|574.81|577.21|574.81|577.21|574.81|0
1631783260000|2021-09-16 09:07:40|577.4|575|577.21|574.81|577.4|575|577.21|574.81|0
1631783270000|2021-09-16 09:07:50|577.3|574.9|577.3|574.9|577.4|575|577.3|574.9|0
1631783280000|2021-09-16 09:08:00|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783290000|2021-09-16 09:08:10|577.59|575.19|577.78|575.38|577.78|575.38|577.59|575.19|0
1631783300000|2021-09-16 09:08:20|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631783320000|2021-09-16 09:08:40|577.4|575|577.59|575.19|577.59|575.19|577.4|575|0
1631783340000|2021-09-16 09:09:00|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783350000|2021-09-16 09:09:10|577.21|574.81|577.59|575.19|577.59|575.19|577.21|574.81|0
1631783360000|2021-09-16 09:09:20|577.78|575.38|577.78|575.38|577.78|575.38|577.78|575.38|0
1631783390000|2021-09-16 09:09:50|577.98|575.58|577.98|575.58|577.98|575.58|577.98|575.58|0
1631783400000|2021-09-16 09:10:00|577.59|575.19|577.4|575|577.59|575.19|577.4|575|0
1631783430000|2021-09-16 09:10:30|577.49|575.09|577.68|575.28|577.68|575.28|577.49|575.09|0
1631783440000|2021-09-16 09:10:40|577.78|575.38|577.59|575.19|577.78|575.38|577.59|575.19|0
1631783450000|2021-09-16 09:10:50|577.4|575|577.78|575.38|577.78|575.38|577.4|575|0
1631783470000|2021-09-16 09:11:10|577.97|575.57|577.88|575.48|577.97|575.57|577.78|575.38|0
1631783480000|2021-09-16 09:11:20|577.97|575.57|577.78|575.38|577.97|575.57|577.78|575.38|0
1631783490000|2021-09-16 09:11:30|577.97|575.57|577.97|575.57|577.97|575.57|577.97|575.57|0
1631783500000|2021-09-16 09:11:40|578.17|575.77|578.17|575.77|578.17|575.77|578.17|575.77|0
1631783510000|2021-09-16 09:11:50|577.97|575.57|577.78|575.38|577.97|575.57|577.59|575.19|0
1631783580000|2021-09-16 09:13:00|577.59|575.19|577.78|575.38|577.78|575.38|577.59|575.19|0
1631783590000|2021-09-16 09:13:10|577.59|575.19|577.78|575.38|577.78|575.38|577.59|575.19|0
1631783600000|2021-09-16 09:13:20|577.97|575.57|577.78|575.38|577.97|575.57|577.78|575.38|0
1631783610000|2021-09-16 09:13:30|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631783640000|2021-09-16 09:14:00|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783650000|2021-09-16 09:14:10|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631783720000|2021-09-16 09:15:20|577.78|575.38|577.78|575.38|577.78|575.38|577.78|575.38|0
1631783730000|2021-09-16 09:15:30|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783760000|2021-09-16 09:16:00|577.02|574.62|576.82|574.42|577.02|574.62|576.82|574.42|0
1631783770000|2021-09-16 09:16:10|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1631783790000|2021-09-16 09:16:30|577.21|574.81|577.21|574.81|577.21|574.81|577.11|574.71|0
1631783810000|2021-09-16 09:16:50|577.4|575|577.59|575.19|577.59|575.19|577.4|575|0
1631783820000|2021-09-16 09:17:00|577.02|574.62|577.21|574.81|577.21|574.81|577.02|574.62|0
1631783850000|2021-09-16 09:17:30|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783870000|2021-09-16 09:17:50|577.3|574.9|577.4|575|577.4|575|577.3|574.9|0
1631783880000|2021-09-16 09:18:00|577.59|575.19|577.59|575.19|577.59|575.19|577.4|575|0
1631783890000|2021-09-16 09:18:10|577.4|575|577.4|575|577.4|575|577.4|575|0
1631783910000|2021-09-16 09:18:30|577.21|574.81|577.4|575|577.4|575|577.21|574.81|0
1631783940000|2021-09-16 09:19:00|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631783950000|2021-09-16 09:19:10|577.4|575|577.59|575.19|577.59|575.19|577.4|575|0
1631783990000|2021-09-16 09:19:50|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631784000000|2021-09-16 09:20:00|577.78|575.38|577.78|575.38|577.78|575.38|577.68|575.28|0
1631784010000|2021-09-16 09:20:10|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631784020000|2021-09-16 09:20:20|577.4|575|577.4|575|577.4|575|577.4|575|0
1631784030000|2021-09-16 09:20:30|577.21|574.81|577.21|574.81|577.21|574.81|577.21|574.81|0
1631784040000|2021-09-16 09:20:40|577.4|575|577.4|575|577.4|575|577.4|575|0
1631784060000|2021-09-16 09:21:00|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631784070000|2021-09-16 09:21:10|577.4|575|577.4|575|577.4|575|577.4|575|0
1631784090000|2021-09-16 09:21:30|577.3|574.9|577.3|574.9|577.3|574.9|577.2|574.8|0
1631784100000|2021-09-16 09:21:40|577.4|575|577.2|574.8|577.59|575.19|577.2|574.8|0
1631784110000|2021-09-16 09:21:50|577.4|575|577.4|575|577.4|575|577.4|575|0
1631784150000|2021-09-16 09:22:30|577.2|574.8|577.01|574.61|577.2|574.8|577.01|574.61|0
1631784160000|2021-09-16 09:22:40|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1631784170000|2021-09-16 09:22:50|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1631784200000|2021-09-16 09:23:20|577.2|574.8|577.2|574.8|577.2|574.8|577.2|574.8|0
1631784230000|2021-09-16 09:23:50|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1631784240000|2021-09-16 09:24:00|577.2|574.8|577.39|574.99|577.59|575.19|577.2|574.8|0
1631784260000|2021-09-16 09:24:20|577.59|575.19|577.39|574.99|577.59|575.19|577.39|574.99|0
1631784270000|2021-09-16 09:24:30|577.59|575.19|577.39|574.99|577.59|575.19|577.39|574.99|0
1631784290000|2021-09-16 09:24:50|577.59|575.19|577.59|575.19|577.59|575.19|577.59|575.19|0
1631784350000|2021-09-16 09:25:50|577.78|575.38|577.78|575.38|577.78|575.38|577.78|575.38|0
1631784380000|2021-09-16 09:26:20|577.87|575.47|577.78|575.38|577.87|575.47|577.78|575.38|0
1631784400000|2021-09-16 09:26:40|577.58|575.18|577.39|574.99|577.58|575.18|577.39|574.99|0
1631784560000|2021-09-16 09:29:20|577.2|574.8|577.39|574.99|577.39|574.99|577.2|574.8|0
1631784590000|2021-09-16 09:29:50|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1631784600000|2021-09-16 09:30:00|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1631784690000|2021-09-16 09:31:30|577.01|574.61|576.63|574.23|577.01|574.61|576.44|574.04|0
1631784700000|2021-09-16 09:31:40|576.44|574.04|576.24|573.84|576.44|574.04|576.24|573.84|0
1631784710000|2021-09-16 09:31:50|576.44|574.04|576.82|574.42|576.82|574.42|576.44|574.04|0
1631784720000|2021-09-16 09:32:00|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1631784760000|2021-09-16 09:32:40|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1631784770000|2021-09-16 09:32:50|576.63|574.23|576.63|574.23|576.63|574.23|576.63|574.23|0
1631784830000|2021-09-16 09:33:50|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1631784910000|2021-09-16 09:35:10|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1631784920000|2021-09-16 09:35:20|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1631784960000|2021-09-16 09:36:00|576.62|574.22|576.62|574.22|576.82|574.42|576.62|574.22|0
1631784990000|2021-09-16 09:36:30|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1631785010000|2021-09-16 09:36:50|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785050000|2021-09-16 09:37:30|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1631785060000|2021-09-16 09:37:40|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1631785070000|2021-09-16 09:37:50|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1631785080000|2021-09-16 09:38:00|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1631785110000|2021-09-16 09:38:30|576.62|574.22|576.43|574.03|576.62|574.22|576.43|574.03|0
1631785130000|2021-09-16 09:38:50|576.52|574.12|576.62|574.22|576.62|574.22|576.52|574.12|0
1631785150000|2021-09-16 09:39:10|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1631785160000|2021-09-16 09:39:20|576.62|574.22|576.62|574.22|576.62|574.22|576.62|574.22|0
1631785170000|2021-09-16 09:39:30|576.81|574.41|576.62|574.22|576.81|574.41|576.62|574.22|0
1631785180000|2021-09-16 09:39:40|576.81|574.41|576.43|574.03|576.81|574.41|576.43|574.03|0
1631785190000|2021-09-16 09:39:50|576.62|574.22|576.24|573.84|576.62|574.22|576.24|573.84|0
1631785200000|2021-09-16 09:40:00|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1631785210000|2021-09-16 09:40:10|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1631785220000|2021-09-16 09:40:20|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785230000|2021-09-16 09:40:30|576.24|573.84|576.24|573.84|576.24|573.84|576.05|573.65|0
1631785250000|2021-09-16 09:40:50|576.43|574.03|576.24|573.84|576.43|574.03|576.24|573.84|0
1631785270000|2021-09-16 09:41:10|576.33|573.93|576.43|574.03|576.43|574.03|576.24|573.84|0
1631785300000|2021-09-16 09:41:40|576.24|573.84|576.24|573.84|576.24|573.84|576.24|573.84|0
1631785310000|2021-09-16 09:41:50|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1631785320000|2021-09-16 09:42:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785340000|2021-09-16 09:42:20|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1631785360000|2021-09-16 09:42:40|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785390000|2021-09-16 09:43:10|576.24|573.84|575.86|573.46|576.24|573.84|575.86|573.46|0
1631785400000|2021-09-16 09:43:20|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785430000|2021-09-16 09:43:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1631785440000|2021-09-16 09:44:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1631785470000|2021-09-16 09:44:30|575.86|573.46|576.05|573.65|576.05|573.65|575.86|573.46|0
1631785540000|2021-09-16 09:45:40|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1631785550000|2021-09-16 09:45:50|576.05|573.65|574.52|572.12|576.05|573.65|574.52|572.12|0
1631785560000|2021-09-16 09:46:00|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631785570000|2021-09-16 09:46:10|574.52|572.12|574.33|571.93|574.52|572.12|574.33|571.93|0
1631785580000|2021-09-16 09:46:20|574.14|571.74|574.14|571.74|574.14|571.74|574.14|571.74|0
1631785600000|2021-09-16 09:46:40|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1631785610000|2021-09-16 09:46:50|574.14|571.74|574.14|571.74|574.14|571.74|574.14|571.74|0
1631785620000|2021-09-16 09:47:00|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1631785630000|2021-09-16 09:47:10|573.75|571.35|573.95|571.55|573.95|571.55|573.75|571.35|0
1631785640000|2021-09-16 09:47:20|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1631785680000|2021-09-16 09:48:00|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631785700000|2021-09-16 09:48:20|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631785710000|2021-09-16 09:48:30|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631785720000|2021-09-16 09:48:40|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631785730000|2021-09-16 09:48:50|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631785740000|2021-09-16 09:49:00|573.75|571.35|573.94|571.54|573.94|571.54|573.75|571.35|0
1631785750000|2021-09-16 09:49:10|574.14|571.74|573.94|571.54|574.14|571.74|573.94|571.54|0
1631785760000|2021-09-16 09:49:20|574.14|571.74|574.13|571.73|574.33|571.93|574.13|571.73|0
1631785780000|2021-09-16 09:49:40|574.33|571.93|574.33|571.93|574.33|571.93|574.33|571.93|0
1631785800000|2021-09-16 09:50:00|574.52|572.12|574.33|571.93|574.52|572.12|574.33|571.93|0
1631785830000|2021-09-16 09:50:30|574.52|572.12|574.71|572.31|574.9|572.5|574.52|572.12|0
1631785860000|2021-09-16 09:51:00|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1631785900000|2021-09-16 09:51:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631785910000|2021-09-16 09:51:50|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1631785920000|2021-09-16 09:52:00|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631785940000|2021-09-16 09:52:20|574.52|572.12|574.71|572.31|574.71|572.31|574.52|572.12|0
1631785960000|2021-09-16 09:52:40|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1631785970000|2021-09-16 09:52:50|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631785980000|2021-09-16 09:53:00|574.9|572.5|574.71|572.31|574.9|572.5|574.71|572.31|0
1631785990000|2021-09-16 09:53:10|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1631786000000|2021-09-16 09:53:20|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1631786020000|2021-09-16 09:53:40|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1631786050000|2021-09-16 09:54:10|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1631786060000|2021-09-16 09:54:20|574.61|572.21|574.51|572.11|574.61|572.21|574.51|572.11|0
1631786070000|2021-09-16 09:54:30|574.61|572.21|574.51|572.11|574.61|572.21|574.51|572.11|0
1631786080000|2021-09-16 09:54:40|574.61|572.21|574.51|572.11|574.61|572.21|574.51|572.11|0
1631786090000|2021-09-16 09:54:50|574.71|572.31|574.51|572.11|574.71|572.31|574.51|572.11|0
1631786100000|2021-09-16 09:55:00|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1631786120000|2021-09-16 09:55:20|574.22|571.82|574.13|571.73|574.22|571.82|574.13|571.73|0
1631786150000|2021-09-16 09:55:50|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1631786160000|2021-09-16 09:56:00|574.13|571.73|574.13|571.73|574.13|571.73|574.13|571.73|0
1631786170000|2021-09-16 09:56:10|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1631786180000|2021-09-16 09:56:20|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1631786230000|2021-09-16 09:57:10|574.41|572.01|574.32|571.92|574.51|572.11|574.32|571.92|0
1631786240000|2021-09-16 09:57:20|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1631786290000|2021-09-16 09:58:10|574.6|572.2|574.51|572.11|574.6|572.2|574.51|572.11|0
1631786300000|2021-09-16 09:58:20|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1631786330000|2021-09-16 09:58:50|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1631786340000|2021-09-16 09:59:00|574.7|572.3|574.7|572.3|574.89|572.49|574.7|572.3|0
1631786400000|2021-09-16 10:00:00|574.51|572.11|574.32|571.92|574.51|572.11|574.32|571.92|0
1631786410000|2021-09-16 10:00:10|574.51|572.11|574.51|572.11|574.51|572.11|574.51|572.11|0
1631786430000|2021-09-16 10:00:30|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1631786440000|2021-09-16 10:00:40|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1631786460000|2021-09-16 10:01:00|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1631786480000|2021-09-16 10:01:20|574.79|572.39|574.89|572.49|574.89|572.49|574.7|572.3|0
1631786500000|2021-09-16 10:01:40|575.08|572.68|574.89|572.49|575.08|572.68|574.7|572.3|0
1631786570000|2021-09-16 10:02:50|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1631786620000|2021-09-16 10:03:40|574.7|572.3|574.89|572.49|574.89|572.49|574.7|572.3|0
1631786630000|2021-09-16 10:03:50|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1631786660000|2021-09-16 10:04:20|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1631786670000|2021-09-16 10:04:30|574.98|572.58|575.08|572.68|575.08|572.68|574.98|572.58|0
1631786690000|2021-09-16 10:04:50|575.27|572.87|575.08|572.68|575.27|572.87|575.08|572.68|0
1631786720000|2021-09-16 10:05:20|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1631786730000|2021-09-16 10:05:30|575.46|573.06|575.27|572.87|575.46|573.06|575.27|572.87|0
1631786770000|2021-09-16 10:06:10|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1631786780000|2021-09-16 10:06:20|575.27|572.87|575.66|573.26|575.66|573.26|575.27|572.87|0
1631786810000|2021-09-16 10:06:50|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631786860000|2021-09-16 10:07:40|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631786880000|2021-09-16 10:08:00|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1631786900000|2021-09-16 10:08:20|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631786910000|2021-09-16 10:08:30|575.94|573.54|576.04|573.64|576.04|573.64|575.85|573.45|0
1631786920000|2021-09-16 10:08:40|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1631786930000|2021-09-16 10:08:50|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1631786940000|2021-09-16 10:09:00|575.94|573.54|575.85|573.45|575.94|573.54|575.85|573.45|0
1631786950000|2021-09-16 10:09:10|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631786960000|2021-09-16 10:09:20|575.84|573.44|575.65|573.25|575.84|573.44|575.65|573.25|0
1631786980000|2021-09-16 10:09:40|575.75|573.35|575.75|573.35|575.75|573.35|575.75|573.35|0
1631786990000|2021-09-16 10:09:50|575.65|573.25|575.65|573.25|575.84|573.44|575.65|573.25|0
1631787010000|2021-09-16 10:10:10|575.27|572.87|575.27|572.87|575.46|573.06|575.27|572.87|0
1631787030000|2021-09-16 10:10:30|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1631787040000|2021-09-16 10:10:40|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1631787080000|2021-09-16 10:11:20|575.08|572.68|575.27|572.87|575.27|572.87|575.08|572.68|0
1631787090000|2021-09-16 10:11:30|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1631787110000|2021-09-16 10:11:50|574.89|572.49|575.08|572.68|575.08|572.68|574.89|572.49|0
1631787130000|2021-09-16 10:12:10|574.89|572.49|575.08|572.68|575.08|572.68|574.89|572.49|0
1631787140000|2021-09-16 10:12:20|574.89|572.49|575.08|572.68|575.08|572.68|574.89|572.49|0
1631787160000|2021-09-16 10:12:40|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1631787180000|2021-09-16 10:13:00|575.08|572.68|575.08|572.68|575.08|572.68|575.08|572.68|0
1631787210000|2021-09-16 10:13:30|575.27|572.87|575.08|572.68|575.27|572.87|575.08|572.68|0
1631787290000|2021-09-16 10:14:50|575.27|572.87|575.27|572.87|575.27|572.87|575.08|572.68|0
1631787300000|2021-09-16 10:15:00|575.08|572.68|575.27|572.87|575.27|572.87|575.08|572.68|0
1631787320000|2021-09-16 10:15:20|575.36|572.96|575.46|573.06|575.46|573.06|575.36|572.96|0
1631787330000|2021-09-16 10:15:30|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787340000|2021-09-16 10:15:40|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1631787480000|2021-09-16 10:18:00|575.65|573.25|575.46|573.06|575.65|573.25|575.46|573.06|0
1631787500000|2021-09-16 10:18:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787520000|2021-09-16 10:18:40|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1631787600000|2021-09-16 10:20:00|575.65|573.25|575.46|573.06|575.65|573.25|575.46|573.06|0
1631787620000|2021-09-16 10:20:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787670000|2021-09-16 10:21:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1631787760000|2021-09-16 10:22:40|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787780000|2021-09-16 10:23:00|575.55|573.15|575.46|573.06|575.55|573.15|575.46|573.06|0
1631787800000|2021-09-16 10:23:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787890000|2021-09-16 10:24:50|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1631787910000|2021-09-16 10:25:10|575.55|573.15|575.46|573.06|575.55|573.15|575.46|573.06|0
1631787920000|2021-09-16 10:25:20|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1631787930000|2021-09-16 10:25:30|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1631787970000|2021-09-16 10:26:10|575.26|572.86|575.07|572.67|575.26|572.86|575.07|572.67|0
1631788030000|2021-09-16 10:27:10|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631788040000|2021-09-16 10:27:20|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1631788050000|2021-09-16 10:27:30|575.26|572.86|575.26|572.86|575.26|572.86|575.26|572.86|0
1631788100000|2021-09-16 10:28:20|575.16|572.76|575.07|572.67|575.16|572.76|575.07|572.67|0
1631788130000|2021-09-16 10:28:50|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631788160000|2021-09-16 10:29:20|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1631788200000|2021-09-16 10:30:00|574.88|572.48|574.69|572.29|574.88|572.48|574.69|572.29|0
1631788210000|2021-09-16 10:30:10|574.88|572.48|574.88|572.48|575.07|572.67|574.88|572.48|0
1631788260000|2021-09-16 10:31:00|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1631788270000|2021-09-16 10:31:10|574.78|572.38|574.78|572.38|574.88|572.48|574.78|572.38|0
1631788280000|2021-09-16 10:31:20|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1631788290000|2021-09-16 10:31:30|574.88|572.48|575.07|572.67|575.07|572.67|574.88|572.48|0
1631788310000|2021-09-16 10:31:50|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631788320000|2021-09-16 10:32:00|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1631788330000|2021-09-16 10:32:10|574.97|572.57|574.88|572.48|574.97|572.57|574.88|572.48|0
1631788340000|2021-09-16 10:32:20|575.07|572.67|574.88|572.48|575.07|572.67|574.88|572.48|0
1631788350000|2021-09-16 10:32:30|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1631788410000|2021-09-16 10:33:30|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1631788420000|2021-09-16 10:33:40|575.26|572.86|575.16|572.76|575.26|572.86|575.16|572.76|0
1631788430000|2021-09-16 10:33:50|575.26|572.86|574.31|571.91|575.26|572.86|574.31|571.91|0
1631788450000|2021-09-16 10:34:10|574.5|572.1|574.5|572.1|574.5|572.1|574.5|572.1|0
1631788460000|2021-09-16 10:34:20|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1631788470000|2021-09-16 10:34:30|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631788480000|2021-09-16 10:34:40|574.69|572.29|574.69|572.29|574.88|572.48|574.69|572.29|0
1631788490000|2021-09-16 10:34:50|574.88|572.48|574.69|572.29|574.88|572.48|574.69|572.29|0
1631788510000|2021-09-16 10:35:10|574.88|572.48|575.26|572.86|575.26|572.86|574.88|572.48|0
1631788540000|2021-09-16 10:35:40|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1631788570000|2021-09-16 10:36:10|574.97|572.57|574.88|572.48|574.97|572.57|574.88|572.48|0
1631788580000|2021-09-16 10:36:20|575.07|572.67|574.97|572.57|575.07|572.67|574.97|572.57|0
1631788590000|2021-09-16 10:36:30|574.88|572.48|574.88|572.48|574.88|572.48|574.88|572.48|0
1631788610000|2021-09-16 10:36:50|574.69|572.29|574.78|572.38|574.78|572.38|574.69|572.29|0
1631788620000|2021-09-16 10:37:00|574.69|572.29|574.88|572.48|574.88|572.48|574.69|572.29|0
1631788690000|2021-09-16 10:38:10|574.69|572.29|574.69|572.29|574.69|572.29|574.59|572.19|0
1631788720000|2021-09-16 10:38:40|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1631788730000|2021-09-16 10:38:50|574.69|572.29|574.49|572.09|574.69|572.29|574.49|572.09|0
1631788740000|2021-09-16 10:39:00|574.69|572.29|574.69|572.29|574.69|572.29|574.69|572.29|0
1631788760000|2021-09-16 10:39:20|574.49|572.09|574.69|572.29|574.69|572.29|574.49|572.09|0
1631788780000|2021-09-16 10:39:40|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1631788810000|2021-09-16 10:40:10|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1631788820000|2021-09-16 10:40:20|574.01|571.61|574.01|571.61|574.01|571.61|574.01|571.61|0
1631788830000|2021-09-16 10:40:30|573.92|571.52|573.92|571.52|573.92|571.52|573.92|571.52|0
1631788840000|2021-09-16 10:40:40|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1631788890000|2021-09-16 10:41:30|574.3|571.9|574.11|571.71|574.3|571.9|574.11|571.71|0
1631788900000|2021-09-16 10:41:40|574.3|571.9|574.3|571.9|574.3|571.9|574.3|571.9|0
1631788910000|2021-09-16 10:41:50|574.11|571.71|574.11|571.71|574.11|571.71|574.11|571.71|0
1631788960000|2021-09-16 10:42:40|574.3|571.9|574.3|571.9|574.3|571.9|574.3|571.9|0
1631788970000|2021-09-16 10:42:50|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1631788990000|2021-09-16 10:43:10|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1631789080000|2021-09-16 10:44:40|574.87|572.47|574.68|572.28|574.87|572.47|574.68|572.28|0
1631789130000|2021-09-16 10:45:30|574.87|572.47|574.68|572.28|574.87|572.47|574.68|572.28|0
1631789140000|2021-09-16 10:45:40|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1631789160000|2021-09-16 10:46:00|575.06|572.66|574.87|572.47|575.06|572.66|574.87|572.47|0
1631789170000|2021-09-16 10:46:10|574.97|572.57|574.87|572.47|574.97|572.57|574.87|572.47|0
1631789190000|2021-09-16 10:46:30|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1631789210000|2021-09-16 10:46:50|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1631789220000|2021-09-16 10:47:00|574.96|572.56|574.87|572.47|574.96|572.56|574.87|572.47|0
1631789260000|2021-09-16 10:47:40|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1631789280000|2021-09-16 10:48:00|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1631789290000|2021-09-16 10:48:10|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1631789350000|2021-09-16 10:49:10|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1631789360000|2021-09-16 10:49:20|574.87|572.47|574.87|572.47|574.96|572.56|574.87|572.47|0
1631789410000|2021-09-16 10:50:10|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1631789460000|2021-09-16 10:51:00|574.49|572.09|574.49|572.09|574.49|572.09|574.49|572.09|0
1631789470000|2021-09-16 10:51:10|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1631789640000|2021-09-16 10:54:00|574.87|572.47|574.87|572.47|574.87|572.47|574.87|572.47|0
1631789820000|2021-09-16 10:57:00|575.06|572.66|575.06|572.66|575.06|572.66|575.06|572.66|0
1631789830000|2021-09-16 10:57:10|575.25|572.85|575.06|572.66|575.25|572.85|575.06|572.66|0
1631789920000|2021-09-16 10:58:40|575.25|572.85|575.44|573.04|575.44|573.04|575.25|572.85|0
1631789930000|2021-09-16 10:58:50|575.63|573.23|575.63|573.23|575.63|573.23|575.63|573.23|0
1631789970000|2021-09-16 10:59:30|575.82|573.42|575.63|573.23|575.82|573.42|575.63|573.23|0
1631790010000|2021-09-16 11:00:10|575.44|573.04|575.63|573.23|575.63|573.23|575.44|573.04|0
1631790020000|2021-09-16 11:00:20|575.44|573.04|575.44|573.04|575.44|573.04|575.44|573.04|0
1631790050000|2021-09-16 11:00:50|575.53|573.13|575.82|573.42|575.82|573.42|575.53|573.13|0
1631790080000|2021-09-16 11:01:20|576.01|573.61|576.01|573.61|576.01|573.61|576.01|573.61|0
1631790090000|2021-09-16 11:01:30|576.1|573.7|576.4|574|576.4|574|576.1|573.7|0
1631790110000|2021-09-16 11:01:50|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1631790120000|2021-09-16 11:02:00|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631790140000|2021-09-16 11:02:20|576.49|574.09|576.78|574.38|576.78|574.38|576.49|574.09|0
1631790160000|2021-09-16 11:02:40|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631790190000|2021-09-16 11:03:10|577.16|574.76|577.16|574.76|577.16|574.76|576.97|574.57|0
1631790200000|2021-09-16 11:03:20|576.97|574.57|577.16|574.76|577.16|574.76|576.97|574.57|0
1631790210000|2021-09-16 11:03:30|577.35|574.95|577.16|574.76|577.35|574.95|577.16|574.76|0
1631790220000|2021-09-16 11:03:40|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631790240000|2021-09-16 11:04:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631790270000|2021-09-16 11:04:30|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631790300000|2021-09-16 11:05:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1631790310000|2021-09-16 11:05:10|576.87|574.47|576.97|574.57|576.97|574.57|576.87|574.47|0
1631790320000|2021-09-16 11:05:20|577.06|574.66|577.16|574.76|577.16|574.76|576.97|574.57|0
1631790330000|2021-09-16 11:05:30|577.25|574.85|577.16|574.76|577.25|574.85|577.16|574.76|0
1631790340000|2021-09-16 11:05:40|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1631790360000|2021-09-16 11:06:00|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1631790370000|2021-09-16 11:06:10|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1631790390000|2021-09-16 11:06:30|577.16|574.76|576.97|574.57|577.16|574.76|576.97|574.57|0
1631790410000|2021-09-16 11:06:50|576.78|574.38|576.68|574.28|576.78|574.38|576.68|574.28|0
1631790420000|2021-09-16 11:07:00|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1631790430000|2021-09-16 11:07:10|576.68|574.28|576.58|574.18|576.68|574.28|576.58|574.18|0
1631790450000|2021-09-16 11:07:30|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631790470000|2021-09-16 11:07:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631790490000|2021-09-16 11:08:10|576.39|573.99|576.48|574.08|576.48|574.08|576.39|573.99|0
1631790500000|2021-09-16 11:08:20|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631790510000|2021-09-16 11:08:30|576.58|574.18|576.39|573.99|576.58|574.18|576.39|573.99|0
1631790520000|2021-09-16 11:08:40|576.29|573.89|576.29|573.89|576.29|573.89|576.29|573.89|0
1631790530000|2021-09-16 11:08:50|576.2|573.8|576.2|573.8|576.29|573.89|576.2|573.8|0
1631790540000|2021-09-16 11:09:00|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631790560000|2021-09-16 11:09:20|576.48|574.08|576.39|573.99|576.48|574.08|576.39|573.99|0
1631790580000|2021-09-16 11:09:40|576.48|574.08|576.58|574.18|576.58|574.18|576.48|574.08|0
1631790590000|2021-09-16 11:09:50|576.48|574.08|576.39|573.99|576.48|574.08|576.39|573.99|0
1631790600000|2021-09-16 11:10:00|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631790660000|2021-09-16 11:11:00|576.48|574.08|576.58|574.18|576.58|574.18|576.48|574.08|0
1631790690000|2021-09-16 11:11:30|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1631790700000|2021-09-16 11:11:40|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1631790720000|2021-09-16 11:12:00|576.67|574.27|576.58|574.18|576.67|574.27|576.58|574.18|0
1631790740000|2021-09-16 11:12:20|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631790750000|2021-09-16 11:12:30|576.58|574.18|576.58|574.18|576.67|574.27|576.58|574.18|0
1631790760000|2021-09-16 11:12:40|576.77|574.37|576.67|574.27|576.77|574.37|576.67|574.27|0
1631790770000|2021-09-16 11:12:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631790800000|2021-09-16 11:13:20|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631790810000|2021-09-16 11:13:30|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631790900000|2021-09-16 11:15:00|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631790930000|2021-09-16 11:15:30|576.96|574.56|577.15|574.75|577.15|574.75|576.96|574.56|0
1631790950000|2021-09-16 11:15:50|577.05|574.65|576.96|574.56|577.05|574.65|576.96|574.56|0
1631790960000|2021-09-16 11:16:00|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1631791030000|2021-09-16 11:17:10|576.96|574.56|576.96|574.56|576.96|574.56|576.96|574.56|0
1631791070000|2021-09-16 11:17:50|577.15|574.75|576.96|574.56|577.15|574.75|576.96|574.56|0
1631791140000|2021-09-16 11:19:00|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1631791170000|2021-09-16 11:19:30|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1631791190000|2021-09-16 11:19:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631791200000|2021-09-16 11:20:00|576.67|574.27|576.58|574.18|576.67|574.27|576.58|574.18|0
1631791210000|2021-09-16 11:20:10|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1631791240000|2021-09-16 11:20:40|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631791260000|2021-09-16 11:21:00|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1631791270000|2021-09-16 11:21:10|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631791290000|2021-09-16 11:21:30|576.29|573.89|576.39|573.99|576.39|573.99|576.29|573.89|0
1631791310000|2021-09-16 11:21:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1631791320000|2021-09-16 11:22:00|576.48|574.08|576.39|573.99|576.48|574.08|576.39|573.99|0
1631791330000|2021-09-16 11:22:10|576.48|574.08|576.58|574.18|576.58|574.18|576.48|574.08|0
1631791350000|2021-09-16 11:22:30|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1631791370000|2021-09-16 11:22:50|576.48|574.08|576.39|573.99|576.48|574.08|576.39|573.99|0
1631791420000|2021-09-16 11:23:40|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1631791430000|2021-09-16 11:23:50|576|573.6|576|573.6|576|573.6|576|573.6|0
1631791440000|2021-09-16 11:24:00|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631791450000|2021-09-16 11:24:10|575.9|573.5|575.81|573.41|576|573.6|575.81|573.41|0
1631791460000|2021-09-16 11:24:20|576|573.6|576|573.6|576|573.6|576|573.6|0
1631791480000|2021-09-16 11:24:40|575.9|573.5|576|573.6|576|573.6|575.9|573.5|0
1631791490000|2021-09-16 11:24:50|575.9|573.5|576|573.6|576|573.6|575.9|573.5|0
1631791500000|2021-09-16 11:25:00|576.19|573.79|576|573.6|576.19|573.79|576|573.6|0
1631791530000|2021-09-16 11:25:30|575.81|573.41|575.81|573.41|575.81|573.41|575.81|573.41|0
1631791550000|2021-09-16 11:25:50|575.62|573.22|575.62|573.22|575.62|573.22|575.62|573.22|0
1631791570000|2021-09-16 11:26:10|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791580000|2021-09-16 11:26:20|575.24|572.84|575.43|573.03|575.43|573.03|575.24|572.84|0
1631791590000|2021-09-16 11:26:30|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631791600000|2021-09-16 11:26:40|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791620000|2021-09-16 11:27:00|575.62|573.22|575.43|573.03|575.62|573.22|575.43|573.03|0
1631791640000|2021-09-16 11:27:20|575.62|573.22|575.43|573.03|575.62|573.22|575.43|573.03|0
1631791680000|2021-09-16 11:28:00|574.85|572.45|574.85|572.45|574.85|572.45|574.85|572.45|0
1631791690000|2021-09-16 11:28:10|574.95|572.55|574.85|572.45|574.95|572.55|574.85|572.45|0
1631791710000|2021-09-16 11:28:30|574.95|572.55|575.05|572.65|575.05|572.65|574.95|572.55|0
1631791740000|2021-09-16 11:29:00|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631791790000|2021-09-16 11:29:50|575.43|573.03|575.81|573.41|575.81|573.41|575.43|573.03|0
1631791800000|2021-09-16 11:30:00|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791810000|2021-09-16 11:30:10|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631791830000|2021-09-16 11:30:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791850000|2021-09-16 11:30:50|575.24|572.84|575.24|572.84|575.24|572.84|575.24|572.84|0
1631791890000|2021-09-16 11:31:30|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791900000|2021-09-16 11:31:40|575.24|572.84|575.24|572.84|575.43|573.03|575.24|572.84|0
1631791910000|2021-09-16 11:31:50|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791920000|2021-09-16 11:32:00|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1631791930000|2021-09-16 11:32:10|575.33|572.93|575.33|572.93|575.33|572.93|575.33|572.93|0
1631791940000|2021-09-16 11:32:20|575.43|573.03|575.43|573.03|575.43|573.03|575.43|573.03|0
1631791950000|2021-09-16 11:32:30|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1631791980000|2021-09-16 11:33:00|575.43|573.03|575.23|572.83|575.43|573.03|575.23|572.83|0
1631791990000|2021-09-16 11:33:10|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1631792000000|2021-09-16 11:33:20|575.23|572.83|575.04|572.64|575.23|572.83|575.04|572.64|0
1631792010000|2021-09-16 11:33:30|575.13|572.73|575.23|572.83|575.23|572.83|575.13|572.73|0
1631792020000|2021-09-16 11:33:40|575.04|572.64|575.04|572.64|575.04|572.64|575.04|572.64|0
1631792040000|2021-09-16 11:34:00|575.23|572.83|575.23|572.83|575.23|572.83|575.23|572.83|0
1631792050000|2021-09-16 11:34:10|574.66|572.26|574.75|572.35|574.75|572.35|574.66|572.26|0
1631792060000|2021-09-16 11:34:20|574.66|572.26|574.75|572.35|574.85|572.45|574.66|572.26|0
1631792070000|2021-09-16 11:34:30|574.66|572.26|574.47|572.07|574.66|572.26|574.47|572.07|0
1631792100000|2021-09-16 11:35:00|574.09|571.69|573.52|571.12|574.09|571.69|573.52|571.12|0
1631792110000|2021-09-16 11:35:10|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1631792120000|2021-09-16 11:35:20|573.52|571.12|573.52|571.12|573.71|571.31|573.32|570.92|0
1631792130000|2021-09-16 11:35:30|573.42|571.02|573.52|571.12|573.52|571.12|573.42|571.02|0
1631792140000|2021-09-16 11:35:40|573.51|571.11|573.51|571.11|573.51|571.11|573.42|571.02|0
1631792150000|2021-09-16 11:35:50|573.32|570.92|573.32|570.92|573.51|571.11|573.32|570.92|0
1631792170000|2021-09-16 11:36:10|573.13|570.73|572.94|570.54|573.13|570.73|572.94|570.54|0
1631792180000|2021-09-16 11:36:20|573.13|570.73|573.13|570.73|573.13|570.73|573.13|570.73|0
1631792190000|2021-09-16 11:36:30|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1631792210000|2021-09-16 11:36:50|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792230000|2021-09-16 11:37:10|573.71|571.31|573.71|571.31|573.71|571.31|573.71|571.31|0
1631792240000|2021-09-16 11:37:20|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1631792250000|2021-09-16 11:37:30|573.99|571.59|573.9|571.5|573.99|571.59|573.9|571.5|0
1631792280000|2021-09-16 11:38:00|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1631792290000|2021-09-16 11:38:10|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792380000|2021-09-16 11:39:40|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1631792400000|2021-09-16 11:40:00|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792410000|2021-09-16 11:40:10|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1631792420000|2021-09-16 11:40:20|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792430000|2021-09-16 11:40:30|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1631792450000|2021-09-16 11:40:50|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1631792460000|2021-09-16 11:41:00|574.09|571.69|574.09|571.69|574.09|571.69|574.09|571.69|0
1631792470000|2021-09-16 11:41:10|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1631792480000|2021-09-16 11:41:20|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1631792490000|2021-09-16 11:41:30|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1631792520000|2021-09-16 11:42:00|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1631792540000|2021-09-16 11:42:20|574.28|571.88|574.08|571.68|574.28|571.88|574.08|571.68|0
1631792560000|2021-09-16 11:42:40|574.28|571.88|574.28|571.88|574.28|571.88|574.28|571.88|0
1631792590000|2021-09-16 11:43:10|574.08|571.68|574.08|571.68|574.08|571.68|574.08|571.68|0
1631792630000|2021-09-16 11:43:50|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1631792650000|2021-09-16 11:44:10|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1631792670000|2021-09-16 11:44:30|573.7|571.3|573.51|571.11|573.7|571.3|573.51|571.11|0
1631792720000|2021-09-16 11:45:20|573.41|571.01|573.51|571.11|573.51|571.11|573.41|571.01|0
1631792770000|2021-09-16 11:46:10|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1631792790000|2021-09-16 11:46:30|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792830000|2021-09-16 11:47:10|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1631792840000|2021-09-16 11:47:20|573.51|571.11|573.51|571.11|573.51|571.11|573.51|571.11|0
1631792930000|2021-09-16 11:48:50|573.32|570.92|572.75|570.35|573.32|570.92|572.75|570.35|0
1631792940000|2021-09-16 11:49:00|572.94|570.54|572.56|570.16|572.94|570.54|572.56|570.16|0
1631792950000|2021-09-16 11:49:10|572.36|569.96|572.75|570.35|572.75|570.35|572.36|569.96|0
1631792970000|2021-09-16 11:49:30|572.56|570.16|572.56|570.16|572.56|570.16|572.36|569.96|0
1631792980000|2021-09-16 11:49:40|572.36|569.96|572.75|570.35|572.75|570.35|572.36|569.96|0
1631792990000|2021-09-16 11:49:50|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1631793000000|2021-09-16 11:50:00|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1631793010000|2021-09-16 11:50:10|572.55|570.15|572.55|570.15|572.75|570.35|572.55|570.15|0
1631793080000|2021-09-16 11:51:20|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1631793090000|2021-09-16 11:51:30|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1631793120000|2021-09-16 11:52:00|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1631793140000|2021-09-16 11:52:20|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1631793150000|2021-09-16 11:52:30|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1631793190000|2021-09-16 11:53:10|572.93|570.53|573.13|570.73|573.13|570.73|572.93|570.53|0
1631793200000|2021-09-16 11:53:20|572.93|570.53|573.13|570.73|573.13|570.73|572.93|570.53|0
1631793240000|2021-09-16 11:54:00|572.93|570.53|572.93|570.53|572.93|570.53|572.93|570.53|0
1631793270000|2021-09-16 11:54:30|573.13|570.73|572.93|570.53|573.13|570.73|572.93|570.53|0
1631793280000|2021-09-16 11:54:40|573.03|570.63|572.93|570.53|573.03|570.63|572.93|570.53|0
1631793310000|2021-09-16 11:55:10|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1631793320000|2021-09-16 11:55:20|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1631793340000|2021-09-16 11:55:40|572.74|570.34|572.74|570.34|572.93|570.53|572.74|570.34|0
1631793350000|2021-09-16 11:55:50|572.93|570.53|572.74|570.34|572.93|570.53|572.74|570.34|0
1631793360000|2021-09-16 11:56:00|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1631793370000|2021-09-16 11:56:10|572.74|570.34|572.55|570.15|572.74|570.34|572.55|570.15|0
1631793380000|2021-09-16 11:56:20|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631793390000|2021-09-16 11:56:30|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631793400000|2021-09-16 11:56:40|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631793410000|2021-09-16 11:56:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1631793430000|2021-09-16 11:57:10|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1631793440000|2021-09-16 11:57:20|572.36|569.96|572.17|569.77|572.36|569.96|572.17|569.77|0
1631793500000|2021-09-16 11:58:20|571.98|569.58|571.98|569.58|572.17|569.77|571.98|569.58|0
1631793510000|2021-09-16 11:58:30|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1631793520000|2021-09-16 11:58:40|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631793530000|2021-09-16 11:58:50|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1631793540000|2021-09-16 11:59:00|572.17|569.77|572.36|569.96|572.36|569.96|572.17|569.77|0
1631793550000|2021-09-16 11:59:10|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1631793570000|2021-09-16 11:59:30|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631793600000|2021-09-16 12:00:00|572.36|569.96|572.36|569.96|572.36|569.96|572.36|569.96|0
1631793620000|2021-09-16 12:00:20|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1631793630000|2021-09-16 12:00:30|571.98|569.58|571.6|569.2|571.98|569.58|571.6|569.2|0
1631793640000|2021-09-16 12:00:40|571.79|569.39|571.98|569.58|571.98|569.58|571.79|569.39|0
1631793650000|2021-09-16 12:00:50|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1631793660000|2021-09-16 12:01:00|571.6|569.2|571.03|568.63|571.6|569.2|571.03|568.63|0
1631793690000|2021-09-16 12:01:30|571.02|568.62|571.02|568.62|571.02|568.62|571.02|568.62|0
1631793700000|2021-09-16 12:01:40|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1631793710000|2021-09-16 12:01:50|571.41|569.01|571.22|568.82|571.41|569.01|571.22|568.82|0
1631793740000|2021-09-16 12:02:20|571.41|569.01|571.41|569.01|571.41|569.01|571.41|569.01|0
1631793780000|2021-09-16 12:03:00|571.6|569.2|571.6|569.2|571.6|569.2|571.41|569.01|0
1631793790000|2021-09-16 12:03:10|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1631793820000|2021-09-16 12:03:40|571.6|569.2|571.41|569.01|571.6|569.2|571.41|569.01|0
1631793830000|2021-09-16 12:03:50|571.6|569.2|571.4|569|571.6|569.2|571.4|569|0
1631793840000|2021-09-16 12:04:00|571.02|568.62|571.02|568.62|571.02|568.62|571.02|568.62|0
1631793880000|2021-09-16 12:04:40|571.21|568.81|571.21|568.81|571.21|568.81|571.21|568.81|0
1631793910000|2021-09-16 12:05:10|571.02|568.62|571.02|568.62|571.02|568.62|571.02|568.62|0
1631793940000|2021-09-16 12:05:40|570.83|568.43|570.45|568.05|570.83|568.43|570.45|568.05|0
1631793950000|2021-09-16 12:05:50|570.64|568.24|570.45|568.05|570.64|568.24|570.45|568.05|0
1631793960000|2021-09-16 12:06:00|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1631793970000|2021-09-16 12:06:10|570.45|568.05|570.45|568.05|570.45|568.05|570.45|568.05|0
1631793990000|2021-09-16 12:06:30|570.64|568.24|570.45|568.05|570.64|568.24|570.45|568.05|0
1631794000000|2021-09-16 12:06:40|570.64|568.24|568.68|566.28|570.64|568.24|568.68|566.28|0
1631794010000|2021-09-16 12:06:50|568.87|566.47|571.8|569.4|571.8|569.4|568.87|566.47|0
1631794030000|2021-09-16 12:07:10|571.61|569.21|571.99|569.59|571.99|569.59|571.61|569.21|0
1631794040000|2021-09-16 12:07:20|572.18|569.78|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794070000|2021-09-16 12:07:50|572.46|570.06|572.37|569.97|572.46|570.06|572.37|569.97|0
1631794080000|2021-09-16 12:08:00|572.56|570.16|572.75|570.35|572.75|570.35|572.56|570.16|0
1631794090000|2021-09-16 12:08:10|572.56|570.16|572.37|569.97|572.56|570.16|572.37|569.97|0
1631794110000|2021-09-16 12:08:30|572.18|569.78|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794120000|2021-09-16 12:08:40|572.27|569.87|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794170000|2021-09-16 12:09:30|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1631794190000|2021-09-16 12:09:50|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1631794200000|2021-09-16 12:10:00|572.56|570.16|572.37|569.97|572.56|570.16|572.37|569.97|0
1631794210000|2021-09-16 12:10:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794220000|2021-09-16 12:10:20|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1631794260000|2021-09-16 12:11:00|572.18|569.78|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794290000|2021-09-16 12:11:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794300000|2021-09-16 12:11:40|572.37|569.97|572.18|569.78|572.37|569.97|572.18|569.78|0
1631794320000|2021-09-16 12:12:00|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1631794360000|2021-09-16 12:12:40|572.18|569.78|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794380000|2021-09-16 12:13:00|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1631794390000|2021-09-16 12:13:10|571.8|569.4|571.99|569.59|571.99|569.59|571.8|569.4|0
1631794400000|2021-09-16 12:13:20|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1631794410000|2021-09-16 12:13:30|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631794430000|2021-09-16 12:13:50|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631794460000|2021-09-16 12:14:20|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1631794470000|2021-09-16 12:14:30|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1631794480000|2021-09-16 12:14:40|571.99|569.59|571.99|569.59|571.99|569.59|571.99|569.59|0
1631794490000|2021-09-16 12:14:50|572.37|569.97|572.37|569.97|572.37|569.97|572.37|569.97|0
1631794520000|2021-09-16 12:15:20|572.56|570.16|572.37|569.97|572.56|570.16|572.37|569.97|0
1631794530000|2021-09-16 12:15:30|572.56|570.16|572.75|570.35|572.75|570.35|572.56|570.16|0
1631794550000|2021-09-16 12:15:50|572.94|570.54|572.94|570.54|572.94|570.54|572.94|570.54|0
1631794560000|2021-09-16 12:16:00|572.75|570.35|572.56|570.16|572.94|570.54|572.56|570.16|0
1631794570000|2021-09-16 12:16:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1631794580000|2021-09-16 12:16:20|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1631794590000|2021-09-16 12:16:30|572.65|570.25|572.56|570.16|572.65|570.25|572.56|570.16|0
1631794620000|2021-09-16 12:17:00|572.37|569.97|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794630000|2021-09-16 12:17:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794640000|2021-09-16 12:17:20|572.75|570.35|572.94|570.54|572.94|570.54|572.75|570.35|0
1631794650000|2021-09-16 12:17:30|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794660000|2021-09-16 12:17:40|572.37|569.97|572.18|569.78|572.37|569.97|572.18|569.78|0
1631794670000|2021-09-16 12:17:50|572.37|569.97|572.37|569.97|572.37|569.97|572.18|569.78|0
1631794680000|2021-09-16 12:18:00|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794690000|2021-09-16 12:18:10|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1631794700000|2021-09-16 12:18:20|572.94|570.54|572.75|570.35|572.94|570.54|572.75|570.35|0
1631794730000|2021-09-16 12:18:50|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1631794740000|2021-09-16 12:19:00|572.75|570.35|572.75|570.35|572.75|570.35|572.56|570.16|0
1631794780000|2021-09-16 12:19:40|572.84|570.44|572.75|570.35|572.84|570.44|572.75|570.35|0
1631794800000|2021-09-16 12:20:00|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1631794810000|2021-09-16 12:20:10|572.36|569.96|572.55|570.15|572.55|570.15|572.36|569.96|0
1631794820000|2021-09-16 12:20:20|572.75|570.35|572.75|570.35|572.75|570.35|572.75|570.35|0
1631794840000|2021-09-16 12:20:40|572.55|570.15|572.55|570.15|572.55|570.15|572.55|570.15|0
1631794850000|2021-09-16 12:20:50|572.74|570.34|573.13|570.73|573.13|570.73|572.74|570.34|0
1631794860000|2021-09-16 12:21:00|572.94|570.54|573.51|571.11|573.51|571.11|572.94|570.54|0
1631794870000|2021-09-16 12:21:10|573.32|570.92|572.74|570.34|573.32|570.92|572.55|570.15|0
1631794880000|2021-09-16 12:21:20|572.94|570.54|572.74|570.34|572.94|570.54|572.74|570.34|0
1631794890000|2021-09-16 12:21:30|572.55|570.15|572.74|570.34|572.74|570.34|572.55|570.15|0
1631794910000|2021-09-16 12:21:50|572.55|570.15|572.55|570.15|572.55|570.15|572.36|569.96|0
1631794920000|2021-09-16 12:22:00|572.74|570.34|572.36|569.96|572.74|570.34|572.36|569.96|0
1631794930000|2021-09-16 12:22:10|572.17|569.77|572.17|569.77|572.17|569.77|572.17|569.77|0
1631794940000|2021-09-16 12:22:20|571.98|569.58|571.79|569.39|572.17|569.77|571.79|569.39|0
1631794950000|2021-09-16 12:22:30|571.6|569.2|571.6|569.2|571.6|569.2|571.6|569.2|0
1631794960000|2021-09-16 12:22:40|571.41|569.01|571.22|568.82|571.41|569.01|571.22|568.82|0
1631794970000|2021-09-16 12:22:50|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1631794980000|2021-09-16 12:23:00|570.65|568.25|570.65|568.25|570.84|568.44|570.65|568.25|0
1631794990000|2021-09-16 12:23:10|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1631795000000|2021-09-16 12:23:20|571.03|568.63|571.03|568.63|571.03|568.63|570.84|568.44|0
1631795010000|2021-09-16 12:23:30|570.84|568.44|571.03|568.63|571.03|568.63|570.84|568.44|0
1631795020000|2021-09-16 12:23:40|570.84|568.44|570.84|568.44|571.03|568.63|570.84|568.44|0
1631795040000|2021-09-16 12:24:00|570.46|568.06|570.08|567.68|570.65|568.25|570.08|567.68|0
1631795050000|2021-09-16 12:24:10|570.27|567.87|570.46|568.06|570.46|568.06|570.27|567.87|0
1631795070000|2021-09-16 12:24:30|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1631795080000|2021-09-16 12:24:40|570.46|568.06|570.65|568.25|570.65|568.25|570.46|568.06|0
1631795090000|2021-09-16 12:24:50|570.84|568.44|570.84|568.44|570.84|568.44|570.84|568.44|0
1631795100000|2021-09-16 12:25:00|570.65|568.25|570.84|568.44|570.84|568.44|570.65|568.25|0
1631795110000|2021-09-16 12:25:10|571.03|568.63|570.84|568.44|571.03|568.63|570.84|568.44|0
1631795120000|2021-09-16 12:25:20|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1631795130000|2021-09-16 12:25:30|570.27|567.87|570.08|567.68|570.46|568.06|570.08|567.68|0
1631795140000|2021-09-16 12:25:40|570.46|568.06|570.08|567.68|570.46|568.06|570.08|567.68|0
1631795150000|2021-09-16 12:25:50|570.27|567.87|570.27|567.87|570.27|567.87|570.08|567.68|0
1631795160000|2021-09-16 12:26:00|570.08|567.68|570.08|567.68|570.27|567.87|570.08|567.68|0
1631795170000|2021-09-16 12:26:10|569.89|567.49|569.89|567.49|570.08|567.68|569.89|567.49|0
1631795190000|2021-09-16 12:26:30|569.7|567.3|569.7|567.3|569.89|567.49|569.7|567.3|0
1631795200000|2021-09-16 12:26:40|569.51|567.11|569.32|566.92|569.51|567.11|569.13|566.73|0
1631795210000|2021-09-16 12:26:50|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1631795220000|2021-09-16 12:27:00|568.94|566.54|569.32|566.92|569.32|566.92|568.94|566.54|0
1631795230000|2021-09-16 12:27:10|569.51|567.11|569.7|567.3|569.7|567.3|569.51|567.11|0
1631795240000|2021-09-16 12:27:20|569.51|567.11|569.51|567.11|569.51|567.11|569.51|567.11|0
1631795250000|2021-09-16 12:27:30|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1631795270000|2021-09-16 12:27:50|569.89|567.49|569.89|567.49|569.89|567.49|569.7|567.3|0
1631795280000|2021-09-16 12:28:00|569.7|567.3|569.51|567.11|569.7|567.3|569.32|566.92|0
1631795300000|2021-09-16 12:28:20|569.6|567.2|569.7|567.3|569.7|567.3|569.6|567.2|0
1631795310000|2021-09-16 12:28:30|569.79|567.39|569.89|567.49|569.89|567.49|569.79|567.39|0
1631795330000|2021-09-16 12:28:50|570.08|567.68|570.27|567.87|570.27|567.87|570.08|567.68|0
1631795340000|2021-09-16 12:29:00|570.46|568.06|570.46|568.06|570.55|568.15|570.46|568.06|0
1631795350000|2021-09-16 12:29:10|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1631795360000|2021-09-16 12:29:20|570.46|568.06|570.84|568.44|570.84|568.44|570.46|568.06|0
1631795370000|2021-09-16 12:29:30|570.93|568.53|570.84|568.44|571.03|568.63|570.84|568.44|0
1631795380000|2021-09-16 12:29:40|571.03|568.63|571.41|569.01|571.41|569.01|571.03|568.63|0
1631795390000|2021-09-16 12:29:50|571.31|568.91|571.41|569.01|571.41|569.01|571.31|568.91|0
1631795400000|2021-09-16 12:30:00|571.69|569.29|571.22|568.82|571.69|569.29|571.22|568.82|0
1631795410000|2021-09-16 12:30:10|571.12|568.72|572.26|569.86|572.26|569.86|571.12|568.72|0
1631795420000|2021-09-16 12:30:20|572.64|570.24|573.12|570.72|573.12|570.72|571.98|569.58|0
1631795430000|2021-09-16 12:30:30|572.36|569.96|573.12|570.72|573.5|571.1|572.36|569.96|0
1631795440000|2021-09-16 12:30:40|573.21|570.81|574.07|571.67|574.07|571.67|573.21|570.81|0
1631795450000|2021-09-16 12:30:50|574.46|572.06|575.03|572.63|575.03|572.63|574.46|572.06|0
1631795460000|2021-09-16 12:31:00|575.22|572.82|573.69|571.29|575.22|572.82|573.31|570.91|0
1631795470000|2021-09-16 12:31:10|573.88|571.48|573.69|571.29|573.88|571.48|573.5|571.1|0
1631795480000|2021-09-16 12:31:20|573.5|571.1|573.69|571.29|573.69|571.29|573.31|570.91|0
1631795490000|2021-09-16 12:31:30|574.65|572.25|574.65|572.25|575.22|572.82|574.65|572.25|0
1631795500000|2021-09-16 12:31:40|574.26|571.86|575.03|572.63|575.03|572.63|574.07|571.67|0
1631795510000|2021-09-16 12:31:50|575.41|573.01|575.6|573.2|575.6|573.2|575.41|573.01|0
1631795520000|2021-09-16 12:32:00|574.84|572.44|575.03|572.63|575.03|572.63|574.84|572.44|0
1631795530000|2021-09-16 12:32:10|575.41|573.01|575.6|573.2|575.6|573.2|575.41|573.01|0
1631795540000|2021-09-16 12:32:20|575.98|573.58|576.55|574.15|576.55|574.15|575.79|573.39|0
1631795550000|2021-09-16 12:32:30|576.94|574.54|577.13|574.73|577.13|574.73|576.55|574.15|0
1631795560000|2021-09-16 12:32:40|577.32|574.92|577.32|574.92|577.51|575.11|577.32|574.92|0
1631795570000|2021-09-16 12:32:50|577.51|575.11|577.13|574.73|577.51|575.11|576.74|574.34|0
1631795580000|2021-09-16 12:33:00|577.32|574.92|576.74|574.34|577.32|574.92|576.74|574.34|0
1631795590000|2021-09-16 12:33:10|576.93|574.53|576.36|573.96|576.93|574.53|576.36|573.96|0
1631795600000|2021-09-16 12:33:20|576.17|573.77|576.17|573.77|576.36|573.96|576.17|573.77|0
1631795610000|2021-09-16 12:33:30|576.36|573.96|576.36|573.96|576.36|573.96|576.17|573.77|0
1631795620000|2021-09-16 12:33:40|576.55|574.15|577.51|575.11|577.51|575.11|576.55|574.15|0
1631795630000|2021-09-16 12:33:50|577.13|574.73|577.32|574.92|577.32|574.92|577.13|574.73|0
1631795640000|2021-09-16 12:34:00|577.51|575.11|577.7|575.3|577.7|575.3|577.51|575.11|0
1631795650000|2021-09-16 12:34:10|577.51|575.11|577.32|574.92|577.51|575.11|577.32|574.92|0
1631795660000|2021-09-16 12:34:20|577.13|574.73|577.32|574.92|577.32|574.92|577.13|574.73|0
1631795670000|2021-09-16 12:34:30|577.13|574.73|576.74|574.34|577.13|574.73|576.74|574.34|0
1631795680000|2021-09-16 12:34:40|576.64|574.24|576.36|573.96|576.74|574.34|576.36|573.96|0
1631795690000|2021-09-16 12:34:50|575.98|573.58|576.17|573.77|576.36|573.96|575.98|573.58|0
1631795700000|2021-09-16 12:35:00|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631795710000|2021-09-16 12:35:10|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631795720000|2021-09-16 12:35:20|576.36|573.96|576.36|573.96|576.55|574.15|576.36|573.96|0
1631795730000|2021-09-16 12:35:30|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631795740000|2021-09-16 12:35:40|576.55|574.15|576.55|574.15|576.55|574.15|576.36|573.96|0
1631795750000|2021-09-16 12:35:50|576.74|574.34|577.12|574.72|577.12|574.72|576.74|574.34|0
1631795760000|2021-09-16 12:36:00|576.93|574.53|576.93|574.53|576.93|574.53|576.74|574.34|0
1631795770000|2021-09-16 12:36:10|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631795780000|2021-09-16 12:36:20|576.17|573.77|575.79|573.39|576.17|573.77|575.79|573.39|0
1631795790000|2021-09-16 12:36:30|575.41|573.01|575.41|573.01|575.41|573.01|575.41|573.01|0
1631795800000|2021-09-16 12:36:40|575.22|572.82|574.83|572.43|575.22|572.82|574.83|572.43|0
1631795810000|2021-09-16 12:36:50|574.64|572.24|574.45|572.05|574.64|572.24|574.45|572.05|0
1631795820000|2021-09-16 12:37:00|574.83|572.43|574.64|572.24|574.83|572.43|574.64|572.24|0
1631795830000|2021-09-16 12:37:10|574.45|572.05|574.64|572.24|574.64|572.24|574.45|572.05|0
1631795840000|2021-09-16 12:37:20|574.83|572.43|574.83|572.43|574.83|572.43|574.64|572.24|0
1631795850000|2021-09-16 12:37:30|574.64|572.24|575.02|572.62|575.02|572.62|574.64|572.24|0
1631795860000|2021-09-16 12:37:40|575.21|572.81|575.41|573.01|575.41|573.01|575.21|572.81|0
1631795870000|2021-09-16 12:37:50|575.6|573.2|575.79|573.39|575.79|573.39|575.6|573.2|0
1631795880000|2021-09-16 12:38:00|575.41|573.01|575.41|573.01|575.41|573.01|575.21|572.81|0
1631795890000|2021-09-16 12:38:10|575.6|573.2|575.6|573.2|575.79|573.39|575.6|573.2|0
1631795900000|2021-09-16 12:38:20|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631795910000|2021-09-16 12:38:30|575.6|573.2|575.79|573.39|575.79|573.39|575.41|573.01|0
1631795930000|2021-09-16 12:38:50|576.36|573.96|576.74|574.34|576.74|574.34|576.36|573.96|0
1631795940000|2021-09-16 12:39:00|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1631795960000|2021-09-16 12:39:20|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1631795970000|2021-09-16 12:39:30|576.55|574.15|576.74|574.34|576.74|574.34|576.55|574.15|0
1631795980000|2021-09-16 12:39:40|576.55|574.15|576.55|574.15|576.74|574.34|576.55|574.15|0
1631795990000|2021-09-16 12:39:50|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1631796000000|2021-09-16 12:40:00|576.36|573.96|575.98|573.58|576.36|573.96|575.98|573.58|0
1631796010000|2021-09-16 12:40:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631796020000|2021-09-16 12:40:20|576.36|573.96|576.36|573.96|576.36|573.96|576.26|573.86|0
1631796030000|2021-09-16 12:40:30|576.17|573.77|575.79|573.39|576.17|573.77|575.6|573.2|0
1631796040000|2021-09-16 12:40:40|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631796050000|2021-09-16 12:40:50|575.88|573.48|576.36|573.96|576.36|573.96|575.88|573.48|0
1631796060000|2021-09-16 12:41:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631796070000|2021-09-16 12:41:10|575.98|573.58|575.79|573.39|576.17|573.77|575.79|573.39|0
1631796080000|2021-09-16 12:41:20|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631796090000|2021-09-16 12:41:30|575.79|573.39|576.74|574.34|576.74|574.34|575.79|573.39|0
1631796100000|2021-09-16 12:41:40|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631796110000|2021-09-16 12:41:50|576.74|574.34|576.93|574.53|577.12|574.72|576.74|574.34|0
1631796120000|2021-09-16 12:42:00|577.31|574.91|577.5|575.1|577.5|575.1|577.12|574.72|0
1631796130000|2021-09-16 12:42:10|577.31|574.91|577.31|574.91|577.31|574.91|576.93|574.53|0
1631796140000|2021-09-16 12:42:20|577.5|575.1|577.12|574.72|577.5|575.1|577.12|574.72|0
1631796150000|2021-09-16 12:42:30|577.31|574.91|577.12|574.72|577.31|574.91|577.12|574.72|0
1631796160000|2021-09-16 12:42:40|577.31|574.91|577.31|574.91|577.31|574.91|577.12|574.72|0
1631796170000|2021-09-16 12:42:50|577.12|574.72|577.31|574.91|577.5|575.1|577.12|574.72|0
1631796180000|2021-09-16 12:43:00|577.12|574.72|577.12|574.72|577.12|574.72|576.93|574.53|0
1631796190000|2021-09-16 12:43:10|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631796200000|2021-09-16 12:43:20|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631796210000|2021-09-16 12:43:30|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631796220000|2021-09-16 12:43:40|576.74|574.34|576.74|574.34|576.74|574.34|576.55|574.15|0
1631796230000|2021-09-16 12:43:50|576.55|574.15|576.93|574.53|576.93|574.53|576.55|574.15|0
1631796240000|2021-09-16 12:44:00|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1631796270000|2021-09-16 12:44:30|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1631796280000|2021-09-16 12:44:40|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1631796290000|2021-09-16 12:44:50|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1631796300000|2021-09-16 12:45:00|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631796310000|2021-09-16 12:45:10|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796320000|2021-09-16 12:45:20|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796330000|2021-09-16 12:45:30|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796340000|2021-09-16 12:45:40|576.55|574.15|576.93|574.53|576.93|574.53|576.55|574.15|0
1631796360000|2021-09-16 12:46:00|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796370000|2021-09-16 12:46:10|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631796380000|2021-09-16 12:46:20|576.55|574.15|576.55|574.15|576.55|574.15|576.36|573.96|0
1631796390000|2021-09-16 12:46:30|576.36|573.96|576.55|574.15|576.55|574.15|576.36|573.96|0
1631796400000|2021-09-16 12:46:40|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631796410000|2021-09-16 12:46:50|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796420000|2021-09-16 12:47:00|576.74|574.34|576.93|574.53|576.93|574.53|576.74|574.34|0
1631796430000|2021-09-16 12:47:10|577.12|574.72|576.93|574.53|577.12|574.72|576.93|574.53|0
1631796440000|2021-09-16 12:47:20|577.12|574.72|577.12|574.72|577.12|574.72|577.12|574.72|0
1631796450000|2021-09-16 12:47:30|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1631796470000|2021-09-16 12:47:50|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1631796480000|2021-09-16 12:48:00|576.55|574.15|576.74|574.34|576.74|574.34|576.55|574.15|0
1631796520000|2021-09-16 12:48:40|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1631796550000|2021-09-16 12:49:10|576.93|574.53|577.12|574.72|577.12|574.72|576.93|574.53|0
1631796600000|2021-09-16 12:50:00|576.93|574.53|577.12|574.72|577.12|574.72|576.93|574.53|0
1631796610000|2021-09-16 12:50:10|577.31|574.91|577.31|574.91|577.31|574.91|577.31|574.91|0
1631796620000|2021-09-16 12:50:20|577.5|575.1|577.69|575.29|577.69|575.29|577.5|575.1|0
1631796630000|2021-09-16 12:50:30|577.88|575.48|578.07|575.67|578.07|575.67|577.88|575.48|0
1631796640000|2021-09-16 12:50:40|577.88|575.48|578.07|575.67|578.07|575.67|577.88|575.48|0
1631796650000|2021-09-16 12:50:50|578.46|576.06|578.26|575.86|578.46|576.06|578.07|575.67|0
1631796660000|2021-09-16 12:51:00|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1631796670000|2021-09-16 12:51:10|578.46|576.06|578.46|576.06|578.55|576.15|578.46|576.06|0
1631796680000|2021-09-16 12:51:20|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1631796690000|2021-09-16 12:51:30|578.46|576.06|578.65|576.25|578.65|576.25|578.46|576.06|0
1631796700000|2021-09-16 12:51:40|578.46|576.06|578.45|576.05|578.46|576.06|578.45|576.05|0
1631796710000|2021-09-16 12:51:50|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631796720000|2021-09-16 12:52:00|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631796730000|2021-09-16 12:52:10|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631796750000|2021-09-16 12:52:30|578.07|575.67|578.26|575.86|578.26|575.86|578.07|575.67|0
1631796770000|2021-09-16 12:52:50|578.84|576.44|578.65|576.25|578.84|576.44|578.65|576.25|0
1631796780000|2021-09-16 12:53:00|578.45|576.05|578.45|576.05|578.65|576.25|578.45|576.05|0
1631796790000|2021-09-16 12:53:10|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1631796800000|2021-09-16 12:53:20|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1631796810000|2021-09-16 12:53:30|578.65|576.25|578.84|576.44|578.84|576.44|578.65|576.25|0
1631796820000|2021-09-16 12:53:40|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1631796830000|2021-09-16 12:53:50|578.84|576.44|578.84|576.44|578.84|576.44|578.84|576.44|0
1631796840000|2021-09-16 12:54:00|578.45|576.05|578.07|575.67|578.45|576.05|578.07|575.67|0
1631796850000|2021-09-16 12:54:10|577.88|575.48|578.45|576.05|578.45|576.05|577.88|575.48|0
1631796860000|2021-09-16 12:54:20|578.65|576.25|578.64|576.24|578.65|576.25|578.45|576.05|0
1631796880000|2021-09-16 12:54:40|578.45|576.05|578.45|576.05|578.64|576.24|578.45|576.05|0
1631796890000|2021-09-16 12:54:50|578.64|576.24|578.26|575.86|578.64|576.24|578.26|575.86|0
1631796900000|2021-09-16 12:55:00|578.07|575.67|578.07|575.67|578.07|575.67|577.88|575.48|0
1631796910000|2021-09-16 12:55:10|578.26|575.86|578.07|575.67|578.26|575.86|578.07|575.67|0
1631796920000|2021-09-16 12:55:20|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631796930000|2021-09-16 12:55:30|578.07|575.67|577.88|575.48|578.07|575.67|577.88|575.48|0
1631796940000|2021-09-16 12:55:40|577.69|575.29|577.69|575.29|577.88|575.48|577.69|575.29|0
1631796960000|2021-09-16 12:56:00|577.5|575.1|577.5|575.1|577.5|575.1|577.5|575.1|0
1631796980000|2021-09-16 12:56:20|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1631796990000|2021-09-16 12:56:30|577.69|575.29|577.69|575.29|577.69|575.29|577.69|575.29|0
1631797000000|2021-09-16 12:56:40|577.88|575.48|577.69|575.29|577.88|575.48|577.69|575.29|0
1631797010000|2021-09-16 12:56:50|577.88|575.48|578.45|576.05|578.45|576.05|577.88|575.48|0
1631797020000|2021-09-16 12:57:00|578.54|576.14|578.64|576.24|578.64|576.24|578.54|576.14|0
1631797030000|2021-09-16 12:57:10|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1631797050000|2021-09-16 12:57:30|578.45|576.05|578.45|576.05|578.64|576.24|578.45|576.05|0
1631797070000|2021-09-16 12:57:50|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1631797090000|2021-09-16 12:58:10|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631797100000|2021-09-16 12:58:20|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1631797110000|2021-09-16 12:58:30|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631797120000|2021-09-16 12:58:40|578.26|575.86|578.07|575.67|578.26|575.86|578.07|575.67|0
1631797130000|2021-09-16 12:58:50|578.26|575.86|578.07|575.67|578.26|575.86|578.07|575.67|0
1631797140000|2021-09-16 12:59:00|578.26|575.86|578.26|575.86|578.26|575.86|578.07|575.67|0
1631797150000|2021-09-16 12:59:10|578.07|575.67|577.69|575.29|578.07|575.67|577.69|575.29|0
1631797160000|2021-09-16 12:59:20|577.88|575.48|577.69|575.29|577.88|575.48|577.69|575.29|0
1631797180000|2021-09-16 12:59:40|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1631797190000|2021-09-16 12:59:50|578.07|575.67|578.26|575.86|578.26|575.86|578.07|575.67|0
1631797200000|2021-09-16 13:00:00|578.45|576.05|579.02|576.62|579.02|576.62|578.45|576.05|0
1631797210000|2021-09-16 13:00:10|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1631797220000|2021-09-16 13:00:20|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1631797230000|2021-09-16 13:00:30|578.83|576.43|578.45|576.05|578.83|576.43|578.45|576.05|0
1631797240000|2021-09-16 13:00:40|578.26|575.86|578.45|576.05|578.45|576.05|578.26|575.86|0
1631797250000|2021-09-16 13:00:50|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631797260000|2021-09-16 13:01:00|578.45|576.05|578.64|576.24|578.64|576.24|578.45|576.05|0
1631797280000|2021-09-16 13:01:20|578.45|576.05|578.26|575.86|578.45|576.05|578.26|575.86|0
1631797290000|2021-09-16 13:01:30|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631797300000|2021-09-16 13:01:40|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631797310000|2021-09-16 13:01:50|578.07|575.67|577.88|575.48|578.07|575.67|577.88|575.48|0
1631797330000|2021-09-16 13:02:10|578.07|575.67|577.88|575.48|578.07|575.67|577.88|575.48|0
1631797340000|2021-09-16 13:02:20|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1631797350000|2021-09-16 13:02:30|578.26|575.86|578.45|576.05|578.45|576.05|578.26|575.86|0
1631797370000|2021-09-16 13:02:50|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631797380000|2021-09-16 13:03:00|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631797390000|2021-09-16 13:03:10|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631797410000|2021-09-16 13:03:30|578.45|576.05|578.83|576.43|578.83|576.43|578.45|576.05|0
1631797420000|2021-09-16 13:03:40|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1631797440000|2021-09-16 13:04:00|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1631797450000|2021-09-16 13:04:10|579.02|576.62|578.83|576.43|579.02|576.62|578.83|576.43|0
1631797470000|2021-09-16 13:04:30|578.64|576.24|578.64|576.24|578.64|576.24|578.45|576.05|0
1631797480000|2021-09-16 13:04:40|578.83|576.43|578.45|576.05|578.83|576.43|578.45|576.05|0
1631797510000|2021-09-16 13:05:10|578.64|576.24|578.64|576.24|578.64|576.24|578.64|576.24|0
1631797530000|2021-09-16 13:05:30|578.45|576.05|578.45|576.05|578.45|576.05|578.45|576.05|0
1631797550000|2021-09-16 13:05:50|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1631797560000|2021-09-16 13:06:00|578.07|575.67|578.07|575.67|578.26|575.86|578.07|575.67|0
1631797570000|2021-09-16 13:06:10|577.88|575.48|577.88|575.48|578.07|575.67|577.88|575.48|0
1631797580000|2021-09-16 13:06:20|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631797590000|2021-09-16 13:06:30|577.87|575.47|577.87|575.47|577.87|575.47|577.87|575.47|0
1631797600000|2021-09-16 13:06:40|577.68|575.28|577.68|575.28|577.68|575.28|577.68|575.28|0
1631797610000|2021-09-16 13:06:50|577.49|575.09|577.49|575.09|577.49|575.09|577.49|575.09|0
1631797620000|2021-09-16 13:07:00|577.68|575.28|577.49|575.09|577.68|575.28|577.3|574.9|0
1631797630000|2021-09-16 13:07:10|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1631797640000|2021-09-16 13:07:20|577.3|574.9|576.73|574.33|577.3|574.9|576.73|574.33|0
1631797650000|2021-09-16 13:07:30|576.54|574.14|576.92|574.52|576.92|574.52|576.54|574.14|0
1631797660000|2021-09-16 13:07:40|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1631797670000|2021-09-16 13:07:50|576.92|574.52|577.11|574.71|577.3|574.9|576.92|574.52|0
1631797680000|2021-09-16 13:08:00|576.92|574.52|576.73|574.33|576.92|574.52|576.73|574.33|0
1631797690000|2021-09-16 13:08:10|576.92|574.52|576.73|574.33|576.92|574.52|576.73|574.33|0
1631797700000|2021-09-16 13:08:20|576.92|574.52|577.11|574.71|577.11|574.71|576.73|574.33|0
1631797710000|2021-09-16 13:08:30|577.3|574.9|577.49|575.09|577.49|575.09|577.3|574.9|0
1631797720000|2021-09-16 13:08:40|577.3|574.9|577.3|574.9|577.3|574.9|577.11|574.71|0
1631797740000|2021-09-16 13:09:00|577.11|574.71|577.11|574.71|577.11|574.71|576.92|574.52|0
1631797750000|2021-09-16 13:09:10|577.3|574.9|577.49|575.09|577.49|575.09|577.3|574.9|0
1631797760000|2021-09-16 13:09:20|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1631797770000|2021-09-16 13:09:30|577.2|574.8|578.61|576.21|578.61|576.21|577.2|574.8|0
1631797780000|2021-09-16 13:09:40|578.41|576.01|578.61|576.21|578.61|576.21|578.41|576.01|0
1631797790000|2021-09-16 13:09:50|578.8|576.4|578.61|576.21|578.8|576.4|578.61|576.21|0
1631797800000|2021-09-16 13:10:00|577.14|574.74|577.14|574.74|577.14|574.74|577.14|574.74|0
1631797810000|2021-09-16 13:10:10|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631797820000|2021-09-16 13:10:20|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631797850000|2021-09-16 13:10:50|576.36|573.96|576.55|574.15|576.55|574.15|576.17|573.77|0
1631797860000|2021-09-16 13:11:00|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631797880000|2021-09-16 13:11:20|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631797890000|2021-09-16 13:11:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631797910000|2021-09-16 13:11:50|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1631797920000|2021-09-16 13:12:00|575.41|573.01|575.41|573.01|575.41|573.01|575.22|572.82|0
1631797930000|2021-09-16 13:12:10|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1631797940000|2021-09-16 13:12:20|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1631797950000|2021-09-16 13:12:30|574.83|572.43|574.45|572.05|574.83|572.43|574.45|572.05|0
1631797960000|2021-09-16 13:12:40|574.64|572.24|574.64|572.24|574.64|572.24|574.64|572.24|0
1631797980000|2021-09-16 13:13:00|574.45|572.05|574.45|572.05|574.64|572.24|574.45|572.05|0
1631797990000|2021-09-16 13:13:10|574.64|572.24|574.45|572.05|574.64|572.24|574.45|572.05|0
1631798000000|2021-09-16 13:13:20|574.64|572.24|574.45|572.05|574.64|572.24|574.26|571.86|0
1631798010000|2021-09-16 13:13:30|574.64|572.24|574.64|572.24|574.64|572.24|574.64|572.24|0
1631798020000|2021-09-16 13:13:40|574.83|572.43|575.02|572.62|575.02|572.62|574.83|572.43|0
1631798030000|2021-09-16 13:13:50|575.22|572.82|575.02|572.62|575.22|572.82|575.02|572.62|0
1631798040000|2021-09-16 13:14:00|574.83|572.43|575.02|572.62|575.02|572.62|574.83|572.43|0
1631798060000|2021-09-16 13:14:20|575.22|572.82|575.02|572.62|575.22|572.82|575.02|572.62|0
1631798080000|2021-09-16 13:14:40|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1631798090000|2021-09-16 13:14:50|575.02|572.62|574.64|572.24|575.02|572.62|574.64|572.24|0
1631798110000|2021-09-16 13:15:10|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1631798120000|2021-09-16 13:15:20|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1631798150000|2021-09-16 13:15:50|575.02|572.62|575.21|572.81|575.21|572.81|575.02|572.62|0
1631798160000|2021-09-16 13:16:00|575.41|573.01|575.21|572.81|575.6|573.2|575.21|572.81|0
1631798170000|2021-09-16 13:16:10|575.41|573.01|575.41|573.01|575.41|573.01|575.41|573.01|0
1631798180000|2021-09-16 13:16:20|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1631798190000|2021-09-16 13:16:30|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631798200000|2021-09-16 13:16:40|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1631798210000|2021-09-16 13:16:50|576.55|574.15|576.36|573.96|576.55|574.15|576.36|573.96|0
1631798220000|2021-09-16 13:17:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631798230000|2021-09-16 13:17:10|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1631798240000|2021-09-16 13:17:20|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631798250000|2021-09-16 13:17:30|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631798280000|2021-09-16 13:18:00|575.79|573.39|575.6|573.2|575.98|573.58|575.6|573.2|0
1631798300000|2021-09-16 13:18:20|575.4|573|575.6|573.2|575.6|573.2|575.4|573|0
1631798310000|2021-09-16 13:18:30|575.4|573|575.4|573|575.4|573|575.4|573|0
1631798320000|2021-09-16 13:18:40|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1631798330000|2021-09-16 13:18:50|575.4|573|575.4|573|575.4|573|575.4|573|0
1631798340000|2021-09-16 13:19:00|575.6|573.2|575.6|573.2|575.6|573.2|575.4|573|0
1631798360000|2021-09-16 13:19:20|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631798370000|2021-09-16 13:19:30|575.79|573.39|575.79|573.39|575.79|573.39|575.6|573.2|0
1631798380000|2021-09-16 13:19:40|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631798400000|2021-09-16 13:20:00|575.79|573.39|575.79|573.39|575.98|573.58|575.79|573.39|0
1631798410000|2021-09-16 13:20:10|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1631798420000|2021-09-16 13:20:20|575.4|573|575.4|573|575.4|573|575.4|573|0
1631798430000|2021-09-16 13:20:30|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1631798440000|2021-09-16 13:20:40|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631798450000|2021-09-16 13:20:50|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631798460000|2021-09-16 13:21:00|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631798470000|2021-09-16 13:21:10|576.17|573.77|575.98|573.58|576.17|573.77|575.98|573.58|0
1631798480000|2021-09-16 13:21:20|576.17|573.77|575.98|573.58|576.17|573.77|575.98|573.58|0
1631798490000|2021-09-16 13:21:30|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631798500000|2021-09-16 13:21:40|575.98|573.58|575.98|573.58|576.17|573.77|575.98|573.58|0
1631798510000|2021-09-16 13:21:50|576.17|573.77|576.17|573.77|576.17|573.77|575.98|573.58|0
1631798520000|2021-09-16 13:22:00|575.98|573.58|576.36|573.96|576.36|573.96|575.98|573.58|0
1631798530000|2021-09-16 13:22:10|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1631798540000|2021-09-16 13:22:20|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1631798560000|2021-09-16 13:22:40|576.36|573.96|576.36|573.96|576.36|573.96|576.17|573.77|0
1631798570000|2021-09-16 13:22:50|576.17|573.77|575.98|573.58|576.17|573.77|575.98|573.58|0
1631798580000|2021-09-16 13:23:00|575.78|573.38|576.17|573.77|576.17|573.77|575.78|573.38|0
1631798590000|2021-09-16 13:23:10|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631798600000|2021-09-16 13:23:20|575.98|573.58|575.98|573.58|575.98|573.58|575.98|573.58|0
1631798640000|2021-09-16 13:24:00|576.17|573.77|576.36|573.96|576.36|573.96|576.17|573.77|0
1631798670000|2021-09-16 13:24:30|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631798680000|2021-09-16 13:24:40|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1631798690000|2021-09-16 13:24:50|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1631798700000|2021-09-16 13:25:00|576.17|573.77|576.17|573.77|576.17|573.77|576.17|573.77|0
1631798720000|2021-09-16 13:25:20|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1631798740000|2021-09-16 13:25:40|576.55|574.15|576.55|574.15|576.55|574.15|576.55|574.15|0
1631798750000|2021-09-16 13:25:50|576.36|573.96|576.17|573.77|576.36|573.96|576.17|573.77|0
1631798770000|2021-09-16 13:26:10|575.97|573.57|576.17|573.77|576.17|573.77|575.97|573.57|0
1631798820000|2021-09-16 13:27:00|575.97|573.57|575.78|573.38|575.97|573.57|575.78|573.38|0
1631798830000|2021-09-16 13:27:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631798860000|2021-09-16 13:27:40|576.17|573.77|576.16|573.76|576.36|573.96|576.16|573.76|0
1631798870000|2021-09-16 13:27:50|576.36|573.96|576.16|573.76|576.36|573.96|576.16|573.76|0
1631798880000|2021-09-16 13:28:00|575.97|573.57|576.16|573.76|576.16|573.76|575.97|573.57|0
1631798890000|2021-09-16 13:28:10|575.97|573.57|575.97|573.57|575.97|573.57|575.97|573.57|0
1631798900000|2021-09-16 13:28:20|575.59|573.19|575.59|573.19|575.78|573.38|575.59|573.19|0
1631798920000|2021-09-16 13:28:40|575.21|572.81|575.4|573|575.4|573|575.21|572.81|0
1631798930000|2021-09-16 13:28:50|575.78|573.38|575.97|573.57|575.97|573.57|575.59|573.19|0
1631798940000|2021-09-16 13:29:00|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1631798950000|2021-09-16 13:29:10|575.97|573.57|575.78|573.38|575.97|573.57|575.78|573.38|0
1631798960000|2021-09-16 13:29:20|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1631798970000|2021-09-16 13:29:30|575.4|573|575.21|572.81|575.4|573|575.21|572.81|0
1631798980000|2021-09-16 13:29:40|575.02|572.62|574.83|572.43|575.02|572.62|574.83|572.43|0
1631798990000|2021-09-16 13:29:50|575.02|572.62|575.4|573|575.4|573|575.02|572.62|0
1631799000000|2021-09-16 13:30:00|575.21|572.81|576.36|573.96|577.31|574.91|575.21|572.81|0
1631799010000|2021-09-16 13:30:10|575.78|573.38|575.21|572.81|575.97|573.57|575.21|572.81|0
1631799020000|2021-09-16 13:30:20|574.25|571.85|574.25|571.85|574.25|571.85|573.87|571.47|0
1631799030000|2021-09-16 13:30:30|573.68|571.28|573.11|570.71|573.68|571.28|573.11|570.71|0
1631799040000|2021-09-16 13:30:40|573.87|571.47|573.49|571.09|574.06|571.66|573.3|570.9|0
1631799050000|2021-09-16 13:30:50|572.73|570.33|573.87|571.47|573.87|571.47|572.73|570.33|0
1631799060000|2021-09-16 13:31:00|574.25|571.85|575.59|573.19|575.59|573.19|574.25|571.85|0
1631799070000|2021-09-16 13:31:10|574.83|572.43|576.35|573.95|576.35|573.95|574.83|572.43|0
1631799080000|2021-09-16 13:31:20|575.97|573.57|575.97|573.57|576.16|573.76|575.21|572.81|0
1631799090000|2021-09-16 13:31:30|576.35|573.95|576.35|573.95|576.55|574.15|576.35|573.95|0
1631799100000|2021-09-16 13:31:40|576.74|574.34|577.5|575.1|577.5|575.1|576.55|574.15|0
1631799110000|2021-09-16 13:31:50|577.89|575.49|577.5|575.1|578.27|575.87|577.5|575.1|0
1631799120000|2021-09-16 13:32:00|576.93|574.53|578.08|575.68|578.08|575.68|576.93|574.53|0
1631799130000|2021-09-16 13:32:10|578.27|575.87|578.46|576.06|578.65|576.25|578.27|575.87|0
1631799140000|2021-09-16 13:32:20|578.65|576.25|577.5|575.1|578.65|576.25|577.31|574.91|0
1631799150000|2021-09-16 13:32:30|578.08|575.68|577.88|575.48|578.08|575.68|577.69|575.29|0
1631799160000|2021-09-16 13:32:40|577.69|575.29|577.31|574.91|577.88|575.48|577.12|574.72|0
1631799170000|2021-09-16 13:32:50|577.88|575.48|577.5|575.1|577.88|575.48|577.5|575.1|0
1631799180000|2021-09-16 13:33:00|577.88|575.48|578.65|576.25|579.03|576.63|577.88|575.48|0
1631799190000|2021-09-16 13:33:10|579.03|576.63|579.8|577.4|579.8|577.4|579.03|576.63|0
1631799200000|2021-09-16 13:33:20|579.23|576.83|580.57|578.17|580.57|578.17|579.03|576.63|0
1631799210000|2021-09-16 13:33:30|580.95|578.55|581.33|578.93|581.33|578.93|580.76|578.36|0
1631799220000|2021-09-16 13:33:40|580.95|578.55|581.33|578.93|581.33|578.93|580.95|578.55|0
1631799230000|2021-09-16 13:33:50|581.72|579.32|581.33|578.93|581.72|579.32|580.95|578.55|0
1631799240000|2021-09-16 13:34:00|581.91|579.51|581.72|579.32|582.1|579.7|581.72|579.32|0
1631799250000|2021-09-16 13:34:10|582.1|579.7|581.72|579.32|582.1|579.7|581.72|579.32|0
1631799260000|2021-09-16 13:34:20|581.91|579.51|581.33|578.93|581.91|579.51|581.33|578.93|0
1631799270000|2021-09-16 13:34:30|581.14|578.74|579.61|577.21|581.14|578.74|579.61|577.21|0
1631799280000|2021-09-16 13:34:40|579.8|577.4|578.84|576.44|579.8|577.4|578.84|576.44|0
1631799290000|2021-09-16 13:34:50|578.46|576.06|579.03|576.63|579.03|576.63|578.46|576.06|0
1631799300000|2021-09-16 13:35:00|579.99|577.59|580.37|577.97|580.37|577.97|579.99|577.59|0
1631799310000|2021-09-16 13:35:10|579.03|576.63|578.27|575.87|579.03|576.63|577.78|575.38|0
1631799320000|2021-09-16 13:35:20|578.84|576.44|578.27|575.87|578.84|576.44|578.27|575.87|0
1631799330000|2021-09-16 13:35:30|579.42|577.02|579.42|577.02|579.61|577.21|579.42|577.02|0
1631799340000|2021-09-16 13:35:40|579.03|576.63|579.03|576.63|579.03|576.63|578.84|576.44|0
1631799350000|2021-09-16 13:35:50|579.22|576.82|578.27|575.87|579.22|576.82|578.27|575.87|0
1631799360000|2021-09-16 13:36:00|578.65|576.25|578.07|575.67|578.84|576.44|578.07|575.67|0
1631799370000|2021-09-16 13:36:10|577.88|575.48|578.27|575.87|578.27|575.87|577.69|575.29|0
1631799380000|2021-09-16 13:36:20|577.88|575.48|576.93|574.53|577.88|575.48|576.93|574.53|0
1631799390000|2021-09-16 13:36:30|576.73|574.33|575.97|573.57|576.73|574.33|575.97|573.57|0
1631799400000|2021-09-16 13:36:40|576.16|573.76|577.69|575.29|577.69|575.29|576.16|573.76|0
1631799410000|2021-09-16 13:36:50|577.31|574.91|577.12|574.72|577.5|575.1|577.12|574.72|0
1631799420000|2021-09-16 13:37:00|576.73|574.33|575.97|573.57|576.73|574.33|575.97|573.57|0
1631799430000|2021-09-16 13:37:10|576.73|574.33|577.12|574.72|577.12|574.72|576.73|574.33|0
1631799440000|2021-09-16 13:37:20|576.73|574.33|576.54|574.14|576.93|574.53|576.54|574.14|0
1631799450000|2021-09-16 13:37:30|576.35|573.95|575.97|573.57|576.54|574.14|575.97|573.57|0
1631799460000|2021-09-16 13:37:40|575.78|573.38|576.54|574.14|576.54|574.14|575.78|573.38|0
1631799470000|2021-09-16 13:37:50|576.73|574.33|576.16|573.76|576.73|574.33|576.16|573.76|0
1631799480000|2021-09-16 13:38:00|576.54|574.14|577.12|574.72|577.12|574.72|576.54|574.14|0
1631799490000|2021-09-16 13:38:10|577.5|575.1|578.27|575.87|578.27|575.87|577.5|575.1|0
1631799500000|2021-09-16 13:38:20|577.69|575.29|578.07|575.67|578.07|575.67|577.69|575.29|0
1631799510000|2021-09-16 13:38:30|578.27|575.87|577.88|575.48|578.27|575.87|577.88|575.48|0
1631799520000|2021-09-16 13:38:40|578.07|575.67|578.46|576.06|578.46|576.06|577.69|575.29|0
1631799530000|2021-09-16 13:38:50|578.84|576.44|578.65|576.25|579.03|576.63|578.65|576.25|0
1631799540000|2021-09-16 13:39:00|579.03|576.63|578.65|576.25|579.22|576.82|578.65|576.25|0
1631799550000|2021-09-16 13:39:10|578.46|576.06|577.88|575.48|578.65|576.25|577.88|575.48|0
1631799560000|2021-09-16 13:39:20|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1631799570000|2021-09-16 13:39:30|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1631799580000|2021-09-16 13:39:40|578.07|575.67|578.46|576.06|578.46|576.06|578.07|575.67|0
1631799590000|2021-09-16 13:39:50|578.07|575.67|577.69|575.29|578.07|575.67|577.69|575.29|0
1631799600000|2021-09-16 13:40:00|576.54|574.14|575.39|572.99|576.54|574.14|575.39|572.99|0
1631799610000|2021-09-16 13:40:10|576.35|573.95|576.35|573.95|576.73|574.33|576.35|573.95|0
1631799620000|2021-09-16 13:40:20|577.12|574.72|576.35|573.95|577.31|574.91|576.35|573.95|0
1631799630000|2021-09-16 13:40:30|575.97|573.57|575.01|572.61|575.97|573.57|575.01|572.61|0
1631799640000|2021-09-16 13:40:40|574.82|572.42|574.63|572.23|574.82|572.42|574.63|572.23|0
1631799650000|2021-09-16 13:40:50|574.44|572.04|573.68|571.28|574.63|572.23|573.68|571.28|0
1631799660000|2021-09-16 13:41:00|574.25|571.85|575.2|572.8|575.2|572.8|574.25|571.85|0
1631799670000|2021-09-16 13:41:10|575.39|572.99|575.39|572.99|575.78|573.38|575.39|572.99|0
1631799680000|2021-09-16 13:41:20|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1631799690000|2021-09-16 13:41:30|575.39|572.99|575.2|572.8|575.39|572.99|574.82|572.42|0
1631799700000|2021-09-16 13:41:40|575.01|572.61|574.63|572.23|575.01|572.61|574.63|572.23|0
1631799710000|2021-09-16 13:41:50|574.82|572.42|575.39|572.99|575.39|572.99|574.82|572.42|0
1631799720000|2021-09-16 13:42:00|575.2|572.8|574.44|572.04|575.2|572.8|574.44|572.04|0
1631799730000|2021-09-16 13:42:10|574.25|571.85|573.87|571.47|574.25|571.85|573.87|571.47|0
1631799740000|2021-09-16 13:42:20|574.06|571.66|573.67|571.27|574.06|571.66|573.67|571.27|0
1631799750000|2021-09-16 13:42:30|573.29|570.89|573.29|570.89|573.29|570.89|573.1|570.7|0
1631799760000|2021-09-16 13:42:40|573.1|570.7|572.34|569.94|573.1|570.7|572.34|569.94|0
1631799770000|2021-09-16 13:42:50|572.62|570.22|573.1|570.7|573.1|570.7|572.34|569.94|0
1631799780000|2021-09-16 13:43:00|573.67|571.27|573.48|571.08|574.25|571.85|573.48|571.08|0
1631799790000|2021-09-16 13:43:10|573.67|571.27|574.25|571.85|574.25|571.85|573.29|570.89|0
1631799800000|2021-09-16 13:43:20|574.44|572.04|574.25|571.85|574.44|572.04|574.25|571.85|0
1631799810000|2021-09-16 13:43:30|574.63|572.23|574.44|572.04|574.63|572.23|574.44|572.04|0
1631799820000|2021-09-16 13:43:40|574.63|572.23|573.86|571.46|574.63|572.23|573.86|571.46|0
1631799830000|2021-09-16 13:43:50|573.67|571.27|574.06|571.66|574.25|571.85|573.67|571.27|0
1631799840000|2021-09-16 13:44:00|573.86|571.46|572.91|570.51|573.86|571.46|572.91|570.51|0
1631799850000|2021-09-16 13:44:10|573|570.6|572.91|570.51|573.29|570.89|572.91|570.51|0
1631799860000|2021-09-16 13:44:20|573.1|570.7|572.91|570.51|573.1|570.7|572.72|570.32|0
1631799870000|2021-09-16 13:44:30|573.29|570.89|573.1|570.7|573.29|570.89|572.91|570.51|0
1631799880000|2021-09-16 13:44:40|571.96|569.56|571.96|569.56|571.96|569.56|571.77|569.37|0
1631799890000|2021-09-16 13:44:50|572.53|570.13|573.29|570.89|573.29|570.89|572.53|570.13|0
1631799900000|2021-09-16 13:45:00|574.44|572.04|573.48|571.08|574.44|572.04|573.48|571.08|0
1631799910000|2021-09-16 13:45:10|573.29|570.89|572.15|569.75|573.29|570.89|572.15|569.75|0
1631799920000|2021-09-16 13:45:20|571.86|569.46|572.53|570.13|572.72|570.32|571.86|569.46|0
1631799930000|2021-09-16 13:45:30|572.91|570.51|572.15|569.75|572.91|570.51|572.15|569.75|0
1631799940000|2021-09-16 13:45:40|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1631799950000|2021-09-16 13:45:50|571.19|568.79|570.81|568.41|571.19|568.79|570.43|568.03|0
1631799960000|2021-09-16 13:46:00|571.19|568.79|570.24|567.84|571.57|569.17|570.24|567.84|0
1631799970000|2021-09-16 13:46:10|570.81|568.41|569.86|567.46|570.81|568.41|569.86|567.46|0
1631799980000|2021-09-16 13:46:20|570.05|567.65|569.48|567.08|570.05|567.65|569.29|566.89|0
1631799990000|2021-09-16 13:46:30|569.1|566.7|568.91|566.51|569.1|566.7|568.72|566.32|0
1631800000000|2021-09-16 13:46:40|568.53|566.13|568.24|565.84|568.72|566.32|568.15|565.75|0
1631800010000|2021-09-16 13:46:50|568.34|565.94|568.72|566.32|568.72|566.32|568.34|565.94|0
1631800020000|2021-09-16 13:47:00|569.29|566.89|568.91|566.51|569.48|567.08|568.91|566.51|0
1631800030000|2021-09-16 13:47:10|569.29|566.89|569.67|567.27|569.67|567.27|569.29|566.89|0
1631800040000|2021-09-16 13:47:20|569.48|567.08|569.86|567.46|570.05|567.65|569.48|567.08|0
1631800050000|2021-09-16 13:47:30|569.29|566.89|569.29|566.89|569.48|567.08|569.1|566.7|0
1631800060000|2021-09-16 13:47:40|569.48|567.08|570.24|567.84|570.24|567.84|569.48|567.08|0
1631800070000|2021-09-16 13:47:50|569.86|567.46|569.95|567.55|570.24|567.84|569.86|567.46|0
1631800080000|2021-09-16 13:48:00|569.48|567.08|569.67|567.27|570.05|567.65|569.48|567.08|0
1631800090000|2021-09-16 13:48:10|569.86|567.46|569.67|567.27|570.05|567.65|569.67|567.27|0
1631800100000|2021-09-16 13:48:20|569.1|566.7|569.1|566.7|569.29|566.89|569.1|566.7|0
1631800110000|2021-09-16 13:48:30|568.53|566.13|568.34|565.94|568.53|566.13|568.34|565.94|0
1631800120000|2021-09-16 13:48:40|568.15|565.75|568.72|566.32|568.72|566.32|568.15|565.75|0
1631800130000|2021-09-16 13:48:50|568.53|566.13|568.34|565.94|568.72|566.32|568.34|565.94|0
1631800140000|2021-09-16 13:49:00|568.53|566.13|569.86|567.46|569.86|567.46|568.53|566.13|0
1631800150000|2021-09-16 13:49:10|568.81|566.41|568.43|566.03|568.81|566.41|568.05|565.65|0
1631800160000|2021-09-16 13:49:20|568.62|566.22|569|566.6|569.19|566.79|568.62|566.22|0
1631800170000|2021-09-16 13:49:30|569.19|566.79|569|566.6|569.19|566.79|569|566.6|0
1631800180000|2021-09-16 13:49:40|569.38|566.98|569.19|566.79|569.57|567.17|569.19|566.79|0
1631800190000|2021-09-16 13:49:50|569|566.6|568.81|566.41|569|566.6|568.81|566.41|0
1631800200000|2021-09-16 13:50:00|568.24|565.84|568.24|565.84|568.24|565.84|568.05|565.65|0
1631800210000|2021-09-16 13:50:10|567.67|565.27|568.43|566.03|568.62|566.22|567.67|565.27|0
1631800220000|2021-09-16 13:50:20|568.62|566.22|568.81|566.41|569|566.6|568.62|566.22|0
1631800230000|2021-09-16 13:50:30|568.43|566.03|568.62|566.22|568.81|566.41|568.43|566.03|0
1631800240000|2021-09-16 13:50:40|569|566.6|569.96|567.56|569.96|567.56|568.81|566.41|0
1631800250000|2021-09-16 13:50:50|570.15|567.75|570.34|567.94|570.34|567.94|569.77|567.37|0
1631800260000|2021-09-16 13:51:00|569.96|567.56|570.91|568.51|570.91|568.51|569.96|567.56|0
1631800270000|2021-09-16 13:51:10|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1631800280000|2021-09-16 13:51:20|570.53|568.13|569.57|567.17|570.53|568.13|569.57|567.17|0
1631800290000|2021-09-16 13:51:30|569.96|567.56|570.34|567.94|570.34|567.94|569.96|567.56|0
1631800300000|2021-09-16 13:51:40|569.96|567.56|569.38|566.98|569.96|567.56|569.38|566.98|0
1631800310000|2021-09-16 13:51:50|569.19|566.79|569.79|567.39|570.36|567.96|569.19|566.79|0
1631800320000|2021-09-16 13:52:00|569.22|566.82|569.98|567.58|569.98|567.58|569.03|566.63|0
1631800330000|2021-09-16 13:52:10|570.17|567.77|569.98|567.58|570.17|567.77|569.98|567.58|0
1631800340000|2021-09-16 13:52:20|569.41|567.01|569.03|566.63|569.41|567.01|569.03|566.63|0
1631800350000|2021-09-16 13:52:30|569.22|566.82|569.22|566.82|569.41|567.01|569.22|566.82|0
1631800360000|2021-09-16 13:52:40|569.98|567.58|569.22|566.82|569.98|567.58|569.22|566.82|0
1631800370000|2021-09-16 13:52:50|569.6|567.2|569.22|566.82|569.6|567.2|569.22|566.82|0
1631800380000|2021-09-16 13:53:00|569.41|567.01|568.64|566.24|569.41|567.01|568.45|566.05|0
1631800390000|2021-09-16 13:53:10|568.83|566.43|567.12|564.72|568.83|566.43|567.12|564.72|0
1631800400000|2021-09-16 13:53:20|566.93|564.53|567.88|565.48|567.88|565.48|566.93|564.53|0
1631800410000|2021-09-16 13:53:30|568.07|565.67|567.69|565.29|568.26|565.86|567.69|565.29|0
1631800420000|2021-09-16 13:53:40|567.12|564.72|566.74|564.34|567.12|564.72|566.74|564.34|0
1631800430000|2021-09-16 13:53:50|567.12|564.72|566.17|563.77|567.12|564.72|566.17|563.77|0
1631800440000|2021-09-16 13:54:00|566.55|564.15|566.17|563.77|566.55|564.15|565.79|563.39|0
1631800450000|2021-09-16 13:54:10|566.36|563.96|564.84|562.44|566.36|563.96|564.84|562.44|0
1631800460000|2021-09-16 13:54:20|564.65|562.25|564.09|561.69|564.65|562.25|564.09|561.69|0
1631800470000|2021-09-16 13:54:30|564.46|562.06|565.03|562.63|565.03|562.63|564.46|562.06|0
1631800480000|2021-09-16 13:54:40|564.84|562.44|564.46|562.06|564.84|562.44|564.09|561.69|0
1631800490000|2021-09-16 13:54:50|564.84|562.44|564.65|562.25|564.84|562.44|564.65|562.25|0
1631800500000|2021-09-16 13:55:00|565.03|562.63|564.46|562.06|565.03|562.63|564.46|562.06|0
1631800510000|2021-09-16 13:55:10|564.27|561.87|563.71|561.31|564.27|561.87|563.71|561.31|0
1631800520000|2021-09-16 13:55:20|563.9|561.5|565.03|562.63|565.03|562.63|563.71|561.31|0
1631800530000|2021-09-16 13:55:30|565.41|563.01|564.84|562.44|565.41|563.01|564.84|562.44|0
1631800540000|2021-09-16 13:55:40|565.22|562.82|566.17|563.77|566.17|563.77|565.22|562.82|0
1631800550000|2021-09-16 13:55:50|565.79|563.39|565.41|563.01|565.98|563.58|565.41|563.01|0
1631800560000|2021-09-16 13:56:00|565.03|562.63|565.41|563.01|565.41|563.01|564.65|562.25|0
1631800570000|2021-09-16 13:56:10|565.03|562.63|564.84|562.44|565.22|562.82|564.84|562.44|0
1631800580000|2021-09-16 13:56:20|564.65|562.25|565.41|563.01|565.41|563.01|564.46|562.06|0
1631800590000|2021-09-16 13:56:30|565.03|562.63|564.65|562.25|565.03|562.63|564.65|562.25|0
1631800600000|2021-09-16 13:56:40|565.6|563.2|565.98|563.58|566.17|563.77|565.6|563.2|0
1631800610000|2021-09-16 13:56:50|566.36|563.96|566.93|564.53|566.93|564.53|566.36|563.96|0
1631800620000|2021-09-16 13:57:00|566.17|563.77|566.93|564.53|566.93|564.53|566.17|563.77|0
1631800630000|2021-09-16 13:57:10|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1631800640000|2021-09-16 13:57:20|566.36|563.96|565.6|563.2|566.36|563.96|565.6|563.2|0
1631800650000|2021-09-16 13:57:30|565.79|563.39|566.55|564.15|566.55|564.15|565.79|563.39|0
1631800660000|2021-09-16 13:57:40|566.93|564.53|567.5|565.1|567.5|565.1|566.93|564.53|0
1631800670000|2021-09-16 13:57:50|567.31|564.91|567.5|565.1|567.5|565.1|567.31|564.91|0
1631800680000|2021-09-16 13:58:00|567.69|565.29|567.88|565.48|567.88|565.48|567.5|565.1|0
1631800690000|2021-09-16 13:58:10|567.5|565.1|566.93|564.53|567.5|565.1|566.93|564.53|0
1631800700000|2021-09-16 13:58:20|566.74|564.34|566.74|564.34|566.93|564.53|566.74|564.34|0
1631800710000|2021-09-16 13:58:30|566.93|564.53|567.12|564.72|567.12|564.72|566.74|564.34|0
1631800720000|2021-09-16 13:58:40|566.74|564.34|567.31|564.91|567.5|565.1|566.74|564.34|0
1631800730000|2021-09-16 13:58:50|567.12|564.72|567.12|564.72|567.5|565.1|567.12|564.72|0
1631800740000|2021-09-16 13:59:00|566.74|564.34|566.17|563.77|566.74|564.34|566.17|563.77|0
1631800750000|2021-09-16 13:59:10|566.55|564.15|565.6|563.2|566.55|564.15|565.6|563.2|0
1631800760000|2021-09-16 13:59:20|565.41|563.01|565.22|562.82|565.41|563.01|565.03|562.63|0
1631800770000|2021-09-16 13:59:30|565.41|563.01|565.6|563.2|565.6|563.2|565.22|562.82|0
1631800780000|2021-09-16 13:59:40|566.17|563.77|566.36|563.96|566.36|563.96|565.98|563.58|0
1631800790000|2021-09-16 13:59:50|566.55|564.15|566.17|563.77|566.55|564.15|566.17|563.77|0
1631800800000|2021-09-16 14:00:00|564.46|562.06|563.89|561.49|564.65|562.25|563.89|561.49|0
1631800810000|2021-09-16 14:00:10|563.32|560.92|563.89|561.49|564.08|561.68|563.32|560.92|0
1631800820000|2021-09-16 14:00:20|564.65|562.25|564.65|562.25|565.03|562.63|564.65|562.25|0
1631800830000|2021-09-16 14:00:30|564.08|561.68|564.46|562.06|564.46|562.06|563.7|561.3|0
1631800840000|2021-09-16 14:00:40|565.22|562.82|564.65|562.25|565.22|562.82|564.65|562.25|0
1631800850000|2021-09-16 14:00:50|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1631800860000|2021-09-16 14:01:00|563.7|561.3|562.76|560.36|563.7|561.3|562.76|560.36|0
1631800870000|2021-09-16 14:01:10|562.94|560.54|563.89|561.49|563.89|561.49|562.94|560.54|0
1631800880000|2021-09-16 14:01:20|564.08|561.68|564.27|561.87|564.46|562.06|564.08|561.68|0
1631800890000|2021-09-16 14:01:30|563.89|561.49|562.94|560.54|563.89|561.49|562.94|560.54|0
1631800900000|2021-09-16 14:01:40|562.76|560.36|562.19|559.79|562.76|560.36|562.19|559.79|0
1631800910000|2021-09-16 14:01:50|562|559.6|563.13|560.73|563.13|560.73|562|559.6|0
1631800920000|2021-09-16 14:02:00|562.94|560.54|562.94|560.54|562.94|560.54|562.38|559.98|0
1631800930000|2021-09-16 14:02:10|562.38|559.98|562.57|560.17|562.57|560.17|562.38|559.98|0
1631800940000|2021-09-16 14:02:20|562|559.6|562.19|559.79|562.19|559.79|562|559.6|0
1631800950000|2021-09-16 14:02:30|562.94|560.54|562.75|560.35|562.94|560.54|562.57|560.17|0
1631800960000|2021-09-16 14:02:40|562.94|560.54|562.38|559.98|562.94|560.54|562.38|559.98|0
1631800970000|2021-09-16 14:02:50|562.19|559.79|561.81|559.41|562.19|559.79|561.81|559.41|0
1631800980000|2021-09-16 14:03:00|562|559.6|561.24|558.84|562|559.6|561.05|558.65|0
1631800990000|2021-09-16 14:03:10|562|559.6|561.62|559.22|562|559.6|561.62|559.22|0
1631801000000|2021-09-16 14:03:20|561.81|559.41|561.43|559.03|561.81|559.41|561.43|559.03|0
1631801010000|2021-09-16 14:03:30|561.24|558.84|561.05|558.65|561.43|559.03|561.05|558.65|0
1631801020000|2021-09-16 14:03:40|560.67|558.27|560.29|557.89|560.86|558.46|560.29|557.89|0
1631801030000|2021-09-16 14:03:50|560.86|558.46|560.48|558.08|560.86|558.46|560.48|558.08|0
1631801040000|2021-09-16 14:04:00|559.91|557.51|559.16|556.76|559.91|557.51|559.16|556.76|0
1631801050000|2021-09-16 14:04:10|558.97|556.57|559.91|557.51|559.91|557.51|558.78|556.38|0
1631801060000|2021-09-16 14:04:20|560.1|557.7|560.1|557.7|560.29|557.89|560.1|557.7|0
1631801070000|2021-09-16 14:04:30|560.29|557.89|559.16|556.76|560.29|557.89|559.16|556.76|0
1631801080000|2021-09-16 14:04:40|559.35|556.95|559.35|556.95|559.35|556.95|558.97|556.57|0
1631801090000|2021-09-16 14:04:50|559.73|557.33|559.54|557.14|559.73|557.33|559.54|557.14|0
1631801100000|2021-09-16 14:05:00|559.91|557.51|560.67|558.27|560.67|558.27|559.91|557.51|0
1631801110000|2021-09-16 14:05:10|560.86|558.46|561.24|558.84|561.24|558.84|560.67|558.27|0
1631801120000|2021-09-16 14:05:20|560.48|558.08|560.1|557.7|560.48|558.08|560.1|557.7|0
1631801130000|2021-09-16 14:05:30|560.48|558.08|559.91|557.51|560.48|558.08|559.91|557.51|0
1631801140000|2021-09-16 14:05:40|559.54|557.14|559.91|557.51|560.1|557.7|559.54|557.14|0
1631801150000|2021-09-16 14:05:50|560.1|557.7|560.86|558.46|560.86|558.46|560.1|557.7|0
1631801160000|2021-09-16 14:06:00|560.67|558.27|560.86|558.46|560.86|558.46|560.48|558.08|0
1631801170000|2021-09-16 14:06:10|560.67|558.27|561.24|558.84|561.24|558.84|560.67|558.27|0
1631801180000|2021-09-16 14:06:20|561.05|558.65|561.24|558.84|561.24|558.84|560.86|558.46|0
1631801190000|2021-09-16 14:06:30|561.43|559.03|561.43|559.03|561.62|559.22|561.43|559.03|0
1631801200000|2021-09-16 14:06:40|561.62|559.22|561.81|559.41|561.81|559.41|561.62|559.22|0
1631801210000|2021-09-16 14:06:50|562.18|559.78|562|559.6|562.18|559.78|562|559.6|0
1631801220000|2021-09-16 14:07:00|561.81|559.41|561.81|559.41|562|559.6|561.81|559.41|0
1631801230000|2021-09-16 14:07:10|561.99|559.59|562.56|560.16|562.56|560.16|561.99|559.59|0
1631801240000|2021-09-16 14:07:20|562.46|560.06|562.56|560.16|562.56|560.16|562.46|560.06|0
1631801250000|2021-09-16 14:07:30|562.37|559.97|562.18|559.78|562.37|559.97|561.99|559.59|0
1631801260000|2021-09-16 14:07:40|562.37|559.97|562.18|559.78|562.37|559.97|561.99|559.59|0
1631801270000|2021-09-16 14:07:50|561.99|559.59|561.24|558.84|561.99|559.59|561.24|558.84|0
1631801280000|2021-09-16 14:08:00|561.62|559.22|561.99|559.59|561.99|559.59|561.62|559.22|0
1631801290000|2021-09-16 14:08:10|562.18|559.78|564.15|561.75|564.15|561.75|562.18|559.78|0
1631801300000|2021-09-16 14:08:20|563.96|561.56|563.78|561.38|563.96|561.56|563.78|561.38|0
1631801310000|2021-09-16 14:08:30|563.59|561.19|563.21|560.81|563.59|561.19|563.21|560.81|0
1631801320000|2021-09-16 14:08:40|563.4|561|562.18|559.78|564.15|561.75|562.18|559.78|0
1631801330000|2021-09-16 14:08:50|562.75|560.35|563.55|561.15|563.92|561.52|562.75|560.35|0
1631801340000|2021-09-16 14:09:00|563.74|561.34|563.92|561.52|563.92|561.52|563.74|561.34|0
1631801350000|2021-09-16 14:09:10|564.11|561.71|563.92|561.52|564.11|561.71|563.92|561.52|0
1631801360000|2021-09-16 14:09:20|564.3|561.9|564.68|562.28|564.68|562.28|564.3|561.9|0
1631801370000|2021-09-16 14:09:30|564.87|562.47|565.44|563.04|565.44|563.04|564.87|562.47|0
1631801380000|2021-09-16 14:09:40|565.63|563.23|565.06|562.66|565.63|563.23|565.06|562.66|0
1631801390000|2021-09-16 14:09:50|564.87|562.47|565.44|563.04|565.44|563.04|564.87|562.47|0
1631801400000|2021-09-16 14:10:00|564.96|562.56|564.3|561.9|564.96|562.56|564.3|561.9|0
1631801410000|2021-09-16 14:10:10|564.11|561.71|563.55|561.15|564.11|561.71|563.55|561.15|0
1631801420000|2021-09-16 14:10:20|563.73|561.33|563.92|561.52|563.92|561.52|563.55|561.15|0
1631801430000|2021-09-16 14:10:30|564.3|561.9|563.92|561.52|564.49|562.09|563.92|561.52|0
1631801440000|2021-09-16 14:10:40|563.73|561.33|563.92|561.52|564.11|561.71|563.73|561.33|0
1631801450000|2021-09-16 14:10:50|563.73|561.33|563.17|560.77|563.73|561.33|563.17|560.77|0
1631801460000|2021-09-16 14:11:00|562.98|560.58|562.41|560.01|562.98|560.58|562.41|560.01|0
1631801470000|2021-09-16 14:11:10|562.22|559.82|562.41|560.01|562.41|560.01|562.22|559.82|0
1631801480000|2021-09-16 14:11:20|562.22|559.82|562.79|560.39|562.79|560.39|562.03|559.63|0
1631801490000|2021-09-16 14:11:30|562.6|560.2|563.36|560.96|563.36|560.96|562.6|560.2|0
1631801500000|2021-09-16 14:11:40|563.17|560.77|562.79|560.39|563.17|560.77|562.79|560.39|0
1631801510000|2021-09-16 14:11:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1631801520000|2021-09-16 14:12:00|563.54|561.14|563.54|561.14|563.73|561.33|563.54|561.14|0
1631801530000|2021-09-16 14:12:10|563.73|561.33|563.54|561.14|563.73|561.33|563.54|561.14|0
1631801540000|2021-09-16 14:12:20|562.98|560.58|563.36|560.96|563.36|560.96|562.98|560.58|0
1631801550000|2021-09-16 14:12:30|562.98|560.58|563.17|560.77|563.17|560.77|562.79|560.39|0
1631801560000|2021-09-16 14:12:40|562.79|560.39|562.41|560.01|562.79|560.39|562.41|560.01|0
1631801570000|2021-09-16 14:12:50|562.22|559.82|562.12|559.72|562.22|559.82|562.12|559.72|0
1631801580000|2021-09-16 14:13:00|561.65|559.25|562.03|559.63|562.03|559.63|561.27|558.87|0
1631801590000|2021-09-16 14:13:10|562.22|559.82|562.03|559.63|562.22|559.82|562.03|559.63|0
1631801600000|2021-09-16 14:13:20|562.22|559.82|561.27|558.87|562.22|559.82|561.27|558.87|0
1631801610000|2021-09-16 14:13:30|561.46|559.06|560.9|558.5|561.65|559.25|560.9|558.5|0
1631801620000|2021-09-16 14:13:40|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1631801630000|2021-09-16 14:13:50|560.9|558.5|560.52|558.12|560.9|558.5|560.52|558.12|0
1631801640000|2021-09-16 14:14:00|560.33|557.93|560.14|557.74|560.33|557.93|560.14|557.74|0
1631801650000|2021-09-16 14:14:10|559.76|557.36|559.76|557.36|559.95|557.55|559.76|557.36|0
1631801660000|2021-09-16 14:14:20|560.33|557.93|560.71|558.31|560.71|558.31|560.33|557.93|0
1631801670000|2021-09-16 14:14:30|560.52|558.12|559.57|557.17|560.52|558.12|559.57|557.17|0
1631801680000|2021-09-16 14:14:40|559.39|556.99|558.82|556.42|559.39|556.99|558.82|556.42|0
1631801690000|2021-09-16 14:14:50|559.01|556.61|558.44|556.04|559.01|556.61|558.44|556.04|0
1631801700000|2021-09-16 14:15:00|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1631801710000|2021-09-16 14:15:10|559.2|556.8|559.76|557.36|559.76|557.36|559.2|556.8|0
1631801720000|2021-09-16 14:15:20|559.01|556.61|557.5|555.1|559.01|556.61|557.5|555.1|0
1631801730000|2021-09-16 14:15:30|558.07|555.67|557.5|555.1|558.07|555.67|557.5|555.1|0
1631801740000|2021-09-16 14:15:40|557.31|554.91|558.06|555.66|558.06|555.66|557.31|554.91|0
1631801750000|2021-09-16 14:15:50|557.88|555.48|558.25|555.85|558.25|555.85|557.88|555.48|0
1631801760000|2021-09-16 14:16:00|558.06|555.66|557.31|554.91|558.06|555.66|557.31|554.91|0
1631801770000|2021-09-16 14:16:10|556.56|554.16|556.56|554.16|556.75|554.35|556.56|554.16|0
1631801780000|2021-09-16 14:16:20|556.37|553.97|556.37|553.97|556.75|554.35|556.37|553.97|0
1631801790000|2021-09-16 14:16:30|556.56|554.16|557.12|554.72|557.31|554.91|556.56|554.16|0
1631801800000|2021-09-16 14:16:40|557.31|554.91|556.93|554.53|557.31|554.91|556.93|554.53|0
1631801810000|2021-09-16 14:16:50|556.75|554.35|556.37|553.97|556.75|554.35|556.37|553.97|0
1631801820000|2021-09-16 14:17:00|556.75|554.35|556.75|554.35|557.12|554.72|556.75|554.35|0
1631801830000|2021-09-16 14:17:10|556.37|553.97|556.93|554.53|556.93|554.53|556.18|553.78|0
1631801840000|2021-09-16 14:17:20|557.12|554.72|556.75|554.35|557.31|554.91|556.75|554.35|0
1631801850000|2021-09-16 14:17:30|557.12|554.72|557.5|555.1|557.5|555.1|557.12|554.72|0
1631801860000|2021-09-16 14:17:40|557.69|555.29|557.5|555.1|557.69|555.29|557.31|554.91|0
1631801870000|2021-09-16 14:17:50|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1631801880000|2021-09-16 14:18:00|558.06|555.66|558.63|556.23|558.63|556.23|558.06|555.66|0
1631801890000|2021-09-16 14:18:10|558.82|556.42|559.01|556.61|559.01|556.61|558.82|556.42|0
1631801900000|2021-09-16 14:18:20|559.2|556.8|558.82|556.42|559.2|556.8|558.63|556.23|0
1631801910000|2021-09-16 14:18:30|558.44|556.04|558.25|555.85|558.44|556.04|558.25|555.85|0
1631801920000|2021-09-16 14:18:40|558.44|556.04|558.06|555.66|558.44|556.04|557.88|555.48|0
1631801930000|2021-09-16 14:18:50|557.69|555.29|557.31|554.91|557.69|555.29|557.31|554.91|0
1631801940000|2021-09-16 14:19:00|556.93|554.53|557.12|554.72|557.31|554.91|556.93|554.53|0
1631801950000|2021-09-16 14:19:10|556.74|554.34|556.56|554.16|556.93|554.53|556.56|554.16|0
1631801960000|2021-09-16 14:19:20|556.18|553.78|556.18|553.78|556.18|553.78|555.99|553.59|0
1631801970000|2021-09-16 14:19:30|556.37|553.97|556.18|553.78|556.56|554.16|556.18|553.78|0
1631801980000|2021-09-16 14:19:40|555.99|553.59|556.18|553.78|556.18|553.78|555.99|553.59|0
1631801990000|2021-09-16 14:19:50|555.99|553.59|556.93|554.53|556.93|554.53|555.99|553.59|0
1631802000000|2021-09-16 14:20:00|557.12|554.72|556.18|553.78|557.12|554.72|556.18|553.78|0
1631802010000|2021-09-16 14:20:10|556.37|553.97|555.61|553.21|556.37|553.97|555.61|553.21|0
1631802020000|2021-09-16 14:20:20|555.8|553.4|556.18|553.78|556.18|553.78|555.8|553.4|0
1631802030000|2021-09-16 14:20:30|556.37|553.97|555.99|553.59|556.37|553.97|555.99|553.59|0
1631802050000|2021-09-16 14:20:50|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1631802060000|2021-09-16 14:21:00|555.43|553.03|555.05|552.65|555.43|553.03|555.05|552.65|0
1631802070000|2021-09-16 14:21:10|555.61|553.21|556.74|554.34|556.74|554.34|555.61|553.21|0
1631802080000|2021-09-16 14:21:20|554.3|551.9|556.47|554.07|557.65|555.25|554.3|551.9|0
1631802090000|2021-09-16 14:21:30|556.28|553.88|557.41|555.01|557.41|555.01|556.28|553.88|0
1631802100000|2021-09-16 14:21:40|557.6|555.2|557.41|555.01|557.6|555.2|557.41|555.01|0
1631802110000|2021-09-16 14:21:50|557.22|554.82|557.41|555.01|557.41|555.01|557.22|554.82|0
1631802120000|2021-09-16 14:22:00|557.03|554.63|557.03|554.63|557.03|554.63|556.66|554.26|0
1631802130000|2021-09-16 14:22:10|557.22|554.82|557.22|554.82|557.41|555.01|557.03|554.63|0
1631802140000|2021-09-16 14:22:20|557.6|555.2|557.6|555.2|557.79|555.39|557.6|555.2|0
1631802150000|2021-09-16 14:22:30|557.79|555.39|558.16|555.76|558.16|555.76|557.41|555.01|0
1631802160000|2021-09-16 14:22:40|558.35|555.95|558.16|555.76|558.35|555.95|558.16|555.76|0
1631802170000|2021-09-16 14:22:50|558.35|555.95|558.73|556.33|558.73|556.33|558.35|555.95|0
1631802180000|2021-09-16 14:23:00|558.54|556.14|558.63|556.23|558.73|556.33|558.54|556.14|0
1631802190000|2021-09-16 14:23:10|558.54|556.14|558.54|556.14|558.54|556.14|558.35|555.95|0
1631802200000|2021-09-16 14:23:20|558.73|556.33|558.16|555.76|558.73|556.33|558.16|555.76|0
1631802210000|2021-09-16 14:23:30|558.35|555.95|557.79|555.39|558.35|555.95|557.79|555.39|0
1631802220000|2021-09-16 14:23:40|557.98|555.58|558.54|556.14|558.54|556.14|557.97|555.57|0
1631802230000|2021-09-16 14:23:50|558.73|556.33|559.3|556.9|559.3|556.9|558.73|556.33|0
1631802240000|2021-09-16 14:24:00|559.11|556.71|559.11|556.71|559.11|556.71|558.92|556.52|0
1631802250000|2021-09-16 14:24:10|559.3|556.9|559.67|557.27|559.67|557.27|559.3|556.9|0
1631802260000|2021-09-16 14:24:20|559.3|556.9|559.67|557.27|559.86|557.46|559.3|556.9|0
1631802270000|2021-09-16 14:24:30|559.3|556.9|559.11|556.71|559.48|557.08|559.11|556.71|0
1631802280000|2021-09-16 14:24:40|559.3|556.9|558.35|555.95|559.3|556.9|558.35|555.95|0
1631802290000|2021-09-16 14:24:50|558.16|555.76|557.6|555.2|558.16|555.76|557.6|555.2|0
1631802300000|2021-09-16 14:25:00|557.79|555.39|557.41|555.01|557.79|555.39|557.41|555.01|0
1631802310000|2021-09-16 14:25:10|557.79|555.39|557.22|554.82|557.79|555.39|557.22|554.82|0
1631802320000|2021-09-16 14:25:20|557.03|554.63|556.84|554.44|557.03|554.63|556.84|554.44|0
1631802330000|2021-09-16 14:25:30|556.65|554.25|556.65|554.25|556.84|554.44|556.65|554.25|0
1631802340000|2021-09-16 14:25:40|556.84|554.44|557.03|554.63|557.22|554.82|556.84|554.44|0
1631802350000|2021-09-16 14:25:50|557.79|555.39|558.16|555.76|558.35|555.95|557.79|555.39|0
1631802360000|2021-09-16 14:26:00|557.97|555.57|558.16|555.76|558.16|555.76|557.97|555.57|0
1631802370000|2021-09-16 14:26:10|558.35|555.95|557.97|555.57|558.35|555.95|557.79|555.39|0
1631802380000|2021-09-16 14:26:20|557.79|555.39|557.97|555.57|557.97|555.57|557.79|555.39|0
1631802390000|2021-09-16 14:26:30|558.16|555.76|557.97|555.57|558.16|555.76|557.97|555.57|0
1631802400000|2021-09-16 14:26:40|558.16|555.76|558.16|555.76|558.16|555.76|558.16|555.76|0
1631802410000|2021-09-16 14:26:50|557.79|555.39|558.16|555.76|558.16|555.76|557.6|555.2|0
1631802420000|2021-09-16 14:27:00|558.54|556.14|558.54|556.14|558.54|556.14|558.35|555.95|0
1631802430000|2021-09-16 14:27:10|558.35|555.95|558.16|555.76|558.35|555.95|558.16|555.76|0
1631802440000|2021-09-16 14:27:20|557.97|555.57|558.16|555.76|558.16|555.76|557.78|555.38|0
1631802450000|2021-09-16 14:27:30|557.78|555.38|557.78|555.38|557.97|555.57|557.6|555.2|0
1631802460000|2021-09-16 14:27:40|558.54|556.14|558.92|556.52|558.92|556.52|558.54|556.14|0
1631802470000|2021-09-16 14:27:50|559.11|556.71|559.11|556.71|559.29|556.89|559.11|556.71|0
1631802480000|2021-09-16 14:28:00|558.92|556.52|559.29|556.89|559.29|556.89|558.92|556.52|0
1631802490000|2021-09-16 14:28:10|559.48|557.08|559.1|556.7|559.48|557.08|558.92|556.52|0
1631802500000|2021-09-16 14:28:20|559.29|556.89|558.92|556.52|559.29|556.89|558.54|556.14|0
1631802510000|2021-09-16 14:28:30|559.1|556.7|558.73|556.33|559.1|556.7|558.73|556.33|0
1631802520000|2021-09-16 14:28:40|558.35|555.95|558.16|555.76|558.35|555.95|558.16|555.76|0
1631802530000|2021-09-16 14:28:50|557.97|555.57|558.16|555.76|558.16|555.76|557.97|555.57|0
1631802540000|2021-09-16 14:29:00|558.35|555.95|558.54|556.14|558.54|556.14|558.35|555.95|0
1631802550000|2021-09-16 14:29:10|558.92|556.52|559.48|557.08|559.48|557.08|558.92|556.52|0
1631802560000|2021-09-16 14:29:20|559.67|557.27|560.05|557.65|560.24|557.84|559.67|557.27|0
1631802570000|2021-09-16 14:29:30|560.24|557.84|560.62|558.22|560.62|558.22|560.24|557.84|0
1631802580000|2021-09-16 14:29:40|560.43|558.03|560.62|558.22|560.62|558.22|560.24|557.84|0
1631802590000|2021-09-16 14:29:50|560.43|558.03|560.43|558.03|560.8|558.4|560.43|558.03|0
1631802600000|2021-09-16 14:30:00|560.05|557.65|559.1|556.7|560.05|557.65|559.1|556.7|0
1631802610000|2021-09-16 14:30:10|559.01|556.61|559.67|557.27|559.86|557.46|559.01|556.61|0
1631802620000|2021-09-16 14:30:20|559.86|557.46|559.67|557.27|560.05|557.65|559.48|557.08|0
1631802630000|2021-09-16 14:30:30|559.48|557.08|559.1|556.7|559.48|557.08|559.1|556.7|0
1631802640000|2021-09-16 14:30:40|559.29|556.89|558.92|556.52|559.29|556.89|558.73|556.33|0
1631802650000|2021-09-16 14:30:50|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1631802660000|2021-09-16 14:31:00|558.35|555.95|557.97|555.57|558.35|555.95|557.97|555.57|0
1631802670000|2021-09-16 14:31:10|557.59|555.19|557.97|555.57|557.97|555.57|557.59|555.19|0
1631802680000|2021-09-16 14:31:20|558.16|555.76|558.73|556.33|558.73|556.33|558.16|555.76|0
1631802690000|2021-09-16 14:31:30|558.54|556.14|558.54|556.14|558.54|556.14|558.16|555.76|0
1631802700000|2021-09-16 14:31:40|558.35|555.95|559.1|556.7|559.29|556.89|558.35|555.95|0
1631802710000|2021-09-16 14:31:50|559.29|556.89|559.1|556.7|559.29|556.89|559.1|556.7|0
1631802720000|2021-09-16 14:32:00|559.29|556.89|558.91|556.51|559.29|556.89|558.91|556.51|0
1631802730000|2021-09-16 14:32:10|558.54|556.14|558.91|556.51|558.91|556.51|558.54|556.14|0
1631802740000|2021-09-16 14:32:20|558.73|556.33|559.1|556.7|559.1|556.7|558.54|556.14|0
1631802750000|2021-09-16 14:32:30|559.29|556.89|559.67|557.27|559.67|557.27|559.29|556.89|0
1631802760000|2021-09-16 14:32:40|559.57|557.17|560.05|557.65|560.05|557.65|559.57|557.17|0
1631802770000|2021-09-16 14:32:50|560.24|557.84|559.86|557.46|560.24|557.84|559.86|557.46|0
1631802780000|2021-09-16 14:33:00|560.05|557.65|560.42|558.02|560.42|558.02|559.86|557.46|0
1631802790000|2021-09-16 14:33:10|560.33|557.93|560.42|558.02|560.42|558.02|560.24|557.84|0
1631802800000|2021-09-16 14:33:20|560.24|557.84|560.24|557.84|560.24|557.84|560.24|557.84|0
1631802810000|2021-09-16 14:33:30|560.61|558.21|560.61|558.21|560.61|558.21|560.42|558.02|0
1631802820000|2021-09-16 14:33:40|560.8|558.4|561.37|558.97|561.37|558.97|560.8|558.4|0
1631802830000|2021-09-16 14:33:50|561.56|559.16|561.18|558.78|561.56|559.16|561.18|558.78|0
1631802840000|2021-09-16 14:34:00|561.56|559.16|561.56|559.16|561.56|559.16|561.18|558.78|0
1631802850000|2021-09-16 14:34:10|561.75|559.35|561.56|559.16|561.75|559.35|561.56|559.16|0
1631802860000|2021-09-16 14:34:20|561.37|558.97|561.56|559.16|561.56|559.16|561.37|558.97|0
1631802880000|2021-09-16 14:34:40|561.37|558.97|562.31|559.91|562.31|559.91|561.37|558.97|0
1631802890000|2021-09-16 14:34:50|562.13|559.73|562.31|559.91|562.31|559.91|561.75|559.35|0
1631802900000|2021-09-16 14:35:00|561.94|559.54|562.69|560.29|562.69|560.29|561.94|559.54|0
1631802910000|2021-09-16 14:35:10|562.31|559.91|562.69|560.29|562.69|560.29|562.31|559.91|0
1631802920000|2021-09-16 14:35:20|562.5|560.1|562.31|559.91|562.5|560.1|562.31|559.91|0
1631802930000|2021-09-16 14:35:30|562.5|560.1|562.88|560.48|562.88|560.48|562.5|560.1|0
1631802940000|2021-09-16 14:35:40|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1631802950000|2021-09-16 14:35:50|563.07|560.67|562.88|560.48|563.07|560.67|562.88|560.48|0
1631802960000|2021-09-16 14:36:00|562.12|559.72|562.12|559.72|562.31|559.91|562.12|559.72|0
1631802970000|2021-09-16 14:36:10|562.31|559.91|562.12|559.72|562.31|559.91|562.12|559.72|0
1631802980000|2021-09-16 14:36:20|561.94|559.54|561.94|559.54|562.12|559.72|561.94|559.54|0
1631802990000|2021-09-16 14:36:30|562.12|559.72|561.75|559.35|562.12|559.72|561.75|559.35|0
1631803000000|2021-09-16 14:36:40|561.56|559.16|560.99|558.59|561.56|559.16|560.99|558.59|0
1631803010000|2021-09-16 14:36:50|560.8|558.4|560.05|557.65|560.8|558.4|560.05|557.65|0
1631803020000|2021-09-16 14:37:00|559.86|557.46|560.42|558.02|560.42|558.02|559.67|557.27|0
1631803030000|2021-09-16 14:37:10|560.8|558.4|560.8|558.4|560.99|558.59|560.8|558.4|0
1631803040000|2021-09-16 14:37:20|560.99|558.59|561.18|558.78|561.18|558.78|560.99|558.59|0
1631803050000|2021-09-16 14:37:30|560.99|558.59|561.56|559.16|561.56|559.16|560.99|558.59|0
1631803060000|2021-09-16 14:37:40|561.93|559.53|561.93|559.53|562.12|559.72|561.93|559.53|0
1631803070000|2021-09-16 14:37:50|561.75|559.35|561.93|559.53|561.93|559.53|561.75|559.35|0
1631803080000|2021-09-16 14:38:00|561.75|559.35|561.93|559.53|561.93|559.53|561.56|559.16|0
1631803090000|2021-09-16 14:38:10|562.12|559.72|562.12|559.72|562.31|559.91|562.12|559.72|0
1631803100000|2021-09-16 14:38:20|562.31|559.91|562.31|559.91|562.31|559.91|562.12|559.72|0
1631803110000|2021-09-16 14:38:30|562.5|560.1|562.88|560.48|562.88|560.48|562.5|560.1|0
1631803120000|2021-09-16 14:38:40|562.69|560.29|562.88|560.48|562.88|560.48|562.31|559.91|0
1631803130000|2021-09-16 14:38:50|563.07|560.67|562.88|560.48|563.07|560.67|562.88|560.48|0
1631803140000|2021-09-16 14:39:00|563.26|560.86|562.5|560.1|563.26|560.86|562.5|560.1|0
1631803150000|2021-09-16 14:39:10|562.88|560.48|562.88|560.48|562.88|560.48|562.69|560.29|0
1631803160000|2021-09-16 14:39:20|563.07|560.67|563.26|560.86|563.26|560.86|563.07|560.67|0
1631803170000|2021-09-16 14:39:30|563.07|560.67|563.26|560.86|563.26|560.86|563.07|560.67|0
1631803180000|2021-09-16 14:39:40|562.88|560.48|563.07|560.67|563.26|560.86|562.88|560.48|0
1631803190000|2021-09-16 14:39:50|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1631803200000|2021-09-16 14:40:00|562.88|560.48|562.12|559.72|562.88|560.48|561.93|559.53|0
1631803210000|2021-09-16 14:40:10|561.93|559.53|561.93|559.53|562.12|559.72|561.93|559.53|0
1631803220000|2021-09-16 14:40:20|561.74|559.34|561.93|559.53|562.12|559.72|561.74|559.34|0
1631803230000|2021-09-16 14:40:30|561.74|559.34|561.18|558.78|561.74|559.34|561.18|558.78|0
1631803240000|2021-09-16 14:40:40|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1631803250000|2021-09-16 14:40:50|560.99|558.59|561.18|558.78|561.18|558.78|560.99|558.59|0
1631803260000|2021-09-16 14:41:00|560.99|558.59|560.61|558.21|560.99|558.59|560.61|558.21|0
1631803270000|2021-09-16 14:41:10|560.8|558.4|560.99|558.59|560.99|558.59|560.61|558.21|0
1631803280000|2021-09-16 14:41:20|561.18|558.78|561.18|558.78|561.37|558.97|561.18|558.78|0
1631803290000|2021-09-16 14:41:30|560.8|558.4|561.55|559.15|561.55|559.15|560.8|558.4|0
1631803300000|2021-09-16 14:41:40|561.37|558.97|561.37|558.97|561.55|559.15|561.37|558.97|0
1631803310000|2021-09-16 14:41:50|560.99|558.59|560.42|558.02|561.18|558.78|560.42|558.02|0
1631803320000|2021-09-16 14:42:00|560.04|557.64|559.67|557.27|560.04|557.64|559.67|557.27|0
1631803330000|2021-09-16 14:42:10|558.91|556.51|558.34|555.94|558.91|556.51|558.34|555.94|0
1631803340000|2021-09-16 14:42:20|557.78|555.38|558.72|556.32|558.72|556.32|557.78|555.38|0
1631803350000|2021-09-16 14:42:30|559.1|556.7|558.53|556.13|559.1|556.7|558.53|556.13|0
1631803360000|2021-09-16 14:42:40|558.72|556.32|560.04|557.64|560.04|557.64|558.72|556.32|0
1631803370000|2021-09-16 14:42:50|559.66|557.26|559.85|557.45|559.85|557.45|559.48|557.08|0
1631803380000|2021-09-16 14:43:00|560.23|557.83|560.23|557.83|560.23|557.83|559.85|557.45|0
1631803390000|2021-09-16 14:43:10|560.42|558.02|560.8|558.4|560.8|558.4|560.42|558.02|0
1631803400000|2021-09-16 14:43:20|560.99|558.59|561.18|558.78|561.18|558.78|560.89|558.49|0
1631803410000|2021-09-16 14:43:30|561.36|558.96|561.36|558.96|561.36|558.96|560.99|558.59|0
1631803420000|2021-09-16 14:43:40|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1631803430000|2021-09-16 14:43:50|560.8|558.4|560.23|557.83|560.8|558.4|560.23|557.83|0
1631803440000|2021-09-16 14:44:00|559.85|557.45|560.61|558.21|560.61|558.21|559.85|557.45|0
1631803450000|2021-09-16 14:44:10|560.23|557.83|558.72|556.32|560.23|557.83|558.72|556.32|0
1631803460000|2021-09-16 14:44:20|558.91|556.51|559.29|556.89|559.48|557.08|558.72|556.32|0
1631803470000|2021-09-16 14:44:30|559.48|557.08|559.29|556.89|559.48|557.08|559.1|556.7|0
1631803480000|2021-09-16 14:44:40|558.91|556.51|558.72|556.32|559.1|556.7|558.72|556.32|0
1631803490000|2021-09-16 14:44:50|558.91|556.51|559.29|556.89|559.29|556.89|558.91|556.51|0
1631803500000|2021-09-16 14:45:00|559.1|556.7|558.15|555.75|559.1|556.7|558.15|555.75|0
1631803510000|2021-09-16 14:45:10|558.34|555.94|559.1|556.7|559.1|556.7|558.34|555.94|0
1631803520000|2021-09-16 14:45:20|559.29|556.89|558.53|556.13|559.29|556.89|558.53|556.13|0
1631803530000|2021-09-16 14:45:30|558.72|556.32|558.91|556.51|558.91|556.51|558.72|556.32|0
1631803540000|2021-09-16 14:45:40|559.47|557.07|559.1|556.7|559.47|557.07|558.91|556.51|0
1631803550000|2021-09-16 14:45:50|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1631803560000|2021-09-16 14:46:00|558.53|556.13|558.15|555.75|558.53|556.13|558.15|555.75|0
1631803570000|2021-09-16 14:46:10|558.34|555.94|558.34|555.94|558.34|555.94|558.15|555.75|0
1631803580000|2021-09-16 14:46:20|558.53|556.13|558.15|555.75|558.53|556.13|558.15|555.75|0
1631803590000|2021-09-16 14:46:30|558.24|555.84|558.15|555.75|558.24|555.84|558.15|555.75|0
1631803600000|2021-09-16 14:46:40|558.34|555.94|557.96|555.56|558.53|556.13|557.96|555.56|0
1631803610000|2021-09-16 14:46:50|557.78|555.38|557.78|555.38|557.78|555.38|557.78|555.38|0
1631803620000|2021-09-16 14:47:00|557.96|555.56|557.78|555.38|557.96|555.56|557.59|555.19|0
1631803630000|2021-09-16 14:47:10|558.34|555.94|558.34|555.94|558.34|555.94|558.34|555.94|0
1631803640000|2021-09-16 14:47:20|558.53|556.13|558.91|556.51|558.91|556.51|558.53|556.13|0
1631803650000|2021-09-16 14:47:30|558.72|556.32|559.1|556.7|559.1|556.7|558.72|556.32|0
1631803660000|2021-09-16 14:47:40|559.28|556.88|559.85|557.45|559.85|557.45|559.28|556.88|0
1631803670000|2021-09-16 14:47:50|559.66|557.26|560.04|557.64|560.04|557.64|559.66|557.26|0
1631803680000|2021-09-16 14:48:00|560.23|557.83|559.66|557.26|560.23|557.83|559.66|557.26|0
1631803690000|2021-09-16 14:48:10|559.28|556.88|559.47|557.07|559.66|557.26|559.28|556.88|0
1631803700000|2021-09-16 14:48:20|559.28|556.88|559.28|556.88|559.47|557.07|559.28|556.88|0
1631803710000|2021-09-16 14:48:30|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1631803720000|2021-09-16 14:48:40|558.91|556.51|558.91|556.51|559.1|556.7|558.72|556.32|0
1631803730000|2021-09-16 14:48:50|558.72|556.32|558.91|556.51|558.91|556.51|558.72|556.32|0
1631803740000|2021-09-16 14:49:00|558.72|556.32|558.91|556.51|559.1|556.7|558.72|556.32|0
1631803750000|2021-09-16 14:49:10|558.72|556.32|558.34|555.94|558.91|556.51|558.34|555.94|0
1631803760000|2021-09-16 14:49:20|558.53|556.13|558.72|556.32|559.1|556.7|558.53|556.13|0
1631803770000|2021-09-16 14:49:30|558.91|556.51|558.34|555.94|558.91|556.51|558.34|555.94|0
1631803780000|2021-09-16 14:49:40|558.15|555.75|558.15|555.75|558.34|555.94|557.96|555.56|0
1631803790000|2021-09-16 14:49:50|558.24|555.84|558.34|555.94|558.53|556.13|558.24|555.84|0
1631803800000|2021-09-16 14:50:00|558.15|555.75|557.02|554.62|558.15|555.75|557.02|554.62|0
1631803810000|2021-09-16 14:50:10|557.96|555.56|557.59|555.19|557.96|555.56|557.59|555.19|0
1631803820000|2021-09-16 14:50:20|557.02|554.62|556.27|553.87|557.02|554.62|556.27|553.87|0
1631803830000|2021-09-16 14:50:30|555.89|553.49|556.08|553.68|556.08|553.68|555.89|553.49|0
1631803840000|2021-09-16 14:50:40|556.45|554.05|555.7|553.3|556.45|554.05|555.7|553.3|0
1631803850000|2021-09-16 14:50:50|555.51|553.11|554.95|552.55|555.51|553.11|554.95|552.55|0
1631803860000|2021-09-16 14:51:00|554.76|552.36|555.89|553.49|555.89|553.49|554.76|552.36|0
1631803870000|2021-09-16 14:51:10|555.7|553.3|555.51|553.11|555.7|553.3|555.51|553.11|0
1631803880000|2021-09-16 14:51:20|555.89|553.49|555.7|553.3|555.89|553.49|555.7|553.3|0
1631803890000|2021-09-16 14:51:30|555.32|552.92|556.27|553.87|556.27|553.87|555.32|552.92|0
1631803900000|2021-09-16 14:51:40|556.45|554.05|556.45|554.05|556.64|554.24|556.27|553.87|0
1631803910000|2021-09-16 14:51:50|556.64|554.24|556.64|554.24|556.64|554.24|556.45|554.05|0
1631803920000|2021-09-16 14:52:00|556.27|553.87|556.45|554.05|556.45|554.05|556.27|553.87|0
1631803930000|2021-09-16 14:52:10|556.64|554.24|557.4|555|557.4|555|556.64|554.24|0
1631803940000|2021-09-16 14:52:20|557.21|554.81|557.02|554.62|557.21|554.81|557.02|554.62|0
1631803950000|2021-09-16 14:52:30|556.64|554.24|556.27|553.87|556.64|554.24|556.27|553.87|0
1631803960000|2021-09-16 14:52:40|556.08|553.68|555.89|553.49|556.08|553.68|555.89|553.49|0
1631803970000|2021-09-16 14:52:50|556.08|553.68|555.51|553.11|556.08|553.68|555.51|553.11|0
1631803980000|2021-09-16 14:53:00|555.89|553.49|555.32|552.92|555.89|553.49|555.32|552.92|0
1631803990000|2021-09-16 14:53:10|555.7|553.3|555.32|552.92|555.7|553.3|555.32|552.92|0
1631804000000|2021-09-16 14:53:20|555.14|552.74|554.95|552.55|555.14|552.74|554.95|552.55|0
1631804010000|2021-09-16 14:53:30|554.76|552.36|554.57|552.17|554.76|552.36|554.19|551.79|0
1631804020000|2021-09-16 14:53:40|554.38|551.98|554.19|551.79|554.38|551.98|554.19|551.79|0
1631804030000|2021-09-16 14:53:50|553.63|551.23|553.82|551.42|553.82|551.42|553.63|551.23|0
1631804040000|2021-09-16 14:54:00|554.19|551.79|554.19|551.79|554.38|551.98|554.19|551.79|0
1631804050000|2021-09-16 14:54:10|554.01|551.61|553.82|551.42|554.01|551.61|553.63|551.23|0
1631804060000|2021-09-16 14:54:20|553.44|551.04|553.07|550.67|553.44|551.04|553.07|550.67|0
1631804070000|2021-09-16 14:54:30|552.69|550.29|552.88|550.48|552.88|550.48|552.69|550.29|0
1631804080000|2021-09-16 14:54:40|553.07|550.67|552.88|550.48|553.07|550.67|552.88|550.48|0
1631804090000|2021-09-16 14:54:50|553.07|550.67|552.69|550.29|553.07|550.67|552.5|550.1|0
1631804100000|2021-09-16 14:55:00|552.5|550.1|552.31|549.91|552.5|550.1|552.31|549.91|0
1631804110000|2021-09-16 14:55:10|552.13|549.73|551.56|549.16|552.13|549.73|551.56|549.16|0
1631804120000|2021-09-16 14:55:20|551.38|548.98|551.56|549.16|551.75|549.35|551.38|548.98|0
1631804130000|2021-09-16 14:55:30|551.38|548.98|551.38|548.98|551.56|549.16|551.38|548.98|0
1631804140000|2021-09-16 14:55:40|551.56|549.16|551.38|548.98|551.56|549.16|551.19|548.79|0
1631804150000|2021-09-16 14:55:50|551.56|549.16|551.75|549.35|551.94|549.54|551.56|549.16|0
1631804160000|2021-09-16 14:56:00|552.13|549.73|551.94|549.54|552.13|549.73|551.75|549.35|0
1631804170000|2021-09-16 14:56:10|551.75|549.35|551.56|549.16|551.94|549.54|551.56|549.16|0
1631804180000|2021-09-16 14:56:20|551.75|549.35|551.75|549.35|551.94|549.54|551.75|549.35|0
1631804190000|2021-09-16 14:56:30|550.5|548.1|550.78|548.38|550.87|548.47|550.5|548.1|0
1631804200000|2021-09-16 14:56:40|550.5|548.1|550.12|547.72|550.5|548.1|550.12|547.72|0
1631804210000|2021-09-16 14:56:50|549.56|547.16|549.93|547.53|549.93|547.53|549.56|547.16|0
1631804220000|2021-09-16 14:57:00|550.12|547.72|549.65|547.25|550.12|547.72|549.65|547.25|0
1631804230000|2021-09-16 14:57:10|549.75|547.35|550.12|547.72|550.31|547.91|549.75|547.35|0
1631804240000|2021-09-16 14:57:20|550.31|547.91|551.06|548.66|551.06|548.66|550.31|547.91|0
1631804250000|2021-09-16 14:57:30|550.87|548.47|551.25|548.85|551.25|548.85|550.87|548.47|0
1631804260000|2021-09-16 14:57:40|551.06|548.66|551.06|548.66|551.25|548.85|551.06|548.66|0
1631804270000|2021-09-16 14:57:50|551.25|548.85|550.68|548.28|551.25|548.85|550.68|548.28|0
1631804280000|2021-09-16 14:58:00|551.06|548.66|551.25|548.85|551.25|548.85|551.06|548.66|0
1631804290000|2021-09-16 14:58:10|550.87|548.47|551.44|549.04|551.62|549.22|550.87|548.47|0
1631804300000|2021-09-16 14:58:20|551.81|549.41|551.62|549.22|552|549.6|551.62|549.22|0
1631804310000|2021-09-16 14:58:30|551.81|549.41|552.19|549.79|552.19|549.79|551.81|549.41|0
1631804320000|2021-09-16 14:58:40|552.38|549.98|552.57|550.17|552.57|550.17|552.38|549.98|0
1631804330000|2021-09-16 14:58:50|552.75|550.35|553.32|550.92|553.32|550.92|552.75|550.35|0
1631804340000|2021-09-16 14:59:00|553.51|551.11|552.94|550.54|553.51|551.11|552.94|550.54|0
1631804350000|2021-09-16 14:59:10|553.32|550.92|552.94|550.54|553.32|550.92|552.94|550.54|0
1631804360000|2021-09-16 14:59:20|553.13|550.73|553.69|551.29|553.69|551.29|553.13|550.73|0
1631804370000|2021-09-16 14:59:30|553.51|551.11|553.69|551.29|553.69|551.29|553.51|551.11|0
1631804380000|2021-09-16 14:59:40|553.51|551.11|553.69|551.29|553.69|551.29|553.51|551.11|0
1631804390000|2021-09-16 14:59:50|553.88|551.48|553.69|551.29|553.88|551.48|553.69|551.29|0
1631804400000|2021-09-16 15:00:00|553.13|550.73|553.51|551.11|553.51|551.11|552.75|550.35|0
1631804410000|2021-09-16 15:00:10|553.88|551.48|554.07|551.67|554.07|551.67|553.88|551.48|0
1631804420000|2021-09-16 15:00:20|553.88|551.48|554.07|551.67|554.07|551.67|553.88|551.48|0
1631804430000|2021-09-16 15:00:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1631804440000|2021-09-16 15:00:40|554.07|551.67|553.88|551.48|554.07|551.67|553.88|551.48|0
1631804450000|2021-09-16 15:00:50|554.07|551.67|554.45|552.05|554.45|552.05|554.07|551.67|0
1631804460000|2021-09-16 15:01:00|554.26|551.86|554.07|551.67|554.45|552.05|554.07|551.67|0
1631804470000|2021-09-16 15:01:10|553.88|551.48|555.01|552.61|555.01|552.61|553.88|551.48|0
1631804480000|2021-09-16 15:01:20|555.2|552.8|555.2|552.8|555.2|552.8|555.2|552.8|0
1631804490000|2021-09-16 15:01:30|554.82|552.42|555.2|552.8|555.2|552.8|554.82|552.42|0
1631804500000|2021-09-16 15:01:40|555.39|552.99|555.58|553.18|555.58|553.18|555.2|552.8|0
1631804510000|2021-09-16 15:01:50|555.77|553.37|555.01|552.61|555.77|553.37|555.01|552.61|0
1631804520000|2021-09-16 15:02:00|555.2|552.8|555.96|553.56|555.96|553.56|555.2|552.8|0
1631804530000|2021-09-16 15:02:10|555.95|553.55|555.39|552.99|555.95|553.55|555.39|552.99|0
1631804540000|2021-09-16 15:02:20|555.58|553.18|555.39|552.99|555.58|553.18|555.39|552.99|0
1631804550000|2021-09-16 15:02:30|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1631804560000|2021-09-16 15:02:40|555.2|552.8|555.39|552.99|555.39|552.99|555.2|552.8|0
1631804570000|2021-09-16 15:02:50|555.58|553.18|555.77|553.37|555.77|553.37|555.58|553.18|0
1631804580000|2021-09-16 15:03:00|555.39|552.99|555.77|553.37|555.77|553.37|555.39|552.99|0
1631804590000|2021-09-16 15:03:10|555.39|552.99|555.77|553.37|555.77|553.37|555.39|552.99|0
1631804600000|2021-09-16 15:03:20|555.58|553.18|555.39|552.99|555.58|553.18|555.39|552.99|0
1631804610000|2021-09-16 15:03:30|555.2|552.8|554.82|552.42|555.2|552.8|554.82|552.42|0
1631804620000|2021-09-16 15:03:40|555.01|552.61|554.63|552.23|555.01|552.61|554.63|552.23|0
1631804630000|2021-09-16 15:03:50|554.45|552.05|554.45|552.05|554.82|552.42|554.45|552.05|0
1631804640000|2021-09-16 15:04:00|554.26|551.86|554.26|551.86|554.45|552.05|554.26|551.86|0
1631804650000|2021-09-16 15:04:10|554.07|551.67|553.69|551.29|554.07|551.67|553.69|551.29|0
1631804670000|2021-09-16 15:04:30|553.5|551.1|554.07|551.67|554.07|551.67|553.5|551.1|0
1631804680000|2021-09-16 15:04:40|553.69|551.29|553.32|550.92|553.69|551.29|553.32|550.92|0
1631804690000|2021-09-16 15:04:50|553.69|551.29|553.5|551.1|553.88|551.48|553.5|551.1|0
1631804700000|2021-09-16 15:05:00|553.69|551.29|553.32|550.92|553.69|551.29|553.32|550.92|0
1631804710000|2021-09-16 15:05:10|553.13|550.73|553.13|550.73|553.13|550.73|552.94|550.54|0
1631804720000|2021-09-16 15:05:20|553.32|550.92|552.56|550.16|553.32|550.92|552.56|550.16|0
1631804730000|2021-09-16 15:05:30|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1631804740000|2021-09-16 15:05:40|552.56|550.16|552.75|550.35|552.75|550.35|552.56|550.16|0
1631804750000|2021-09-16 15:05:50|552.56|550.16|552.19|549.79|552.56|550.16|552.19|549.79|0
1631804760000|2021-09-16 15:06:00|552.37|549.97|553.31|550.91|553.31|550.91|552.37|549.97|0
1631804770000|2021-09-16 15:06:10|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1631804780000|2021-09-16 15:06:20|553.31|550.91|553.5|551.1|553.5|551.1|553.31|550.91|0
1631804790000|2021-09-16 15:06:30|554.07|551.67|554.26|551.86|554.26|551.86|553.88|551.48|0
1631804800000|2021-09-16 15:06:40|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1631804810000|2021-09-16 15:06:50|554.44|552.04|554.44|552.04|554.63|552.23|554.26|551.86|0
1631804820000|2021-09-16 15:07:00|554.26|551.86|554.44|552.04|554.63|552.23|554.26|551.86|0
1631804830000|2021-09-16 15:07:10|554.63|552.23|554.82|552.42|554.82|552.42|554.44|552.04|0
1631804840000|2021-09-16 15:07:20|554.63|552.23|554.44|552.04|554.63|552.23|554.44|552.04|0
1631804850000|2021-09-16 15:07:30|554.26|551.86|553.69|551.29|554.26|551.86|553.69|551.29|0
1631804860000|2021-09-16 15:07:40|553.5|551.1|553.5|551.1|553.69|551.29|553.5|551.1|0
1631804870000|2021-09-16 15:07:50|553.31|550.91|553.31|550.91|553.31|550.91|553.13|550.73|0
1631804880000|2021-09-16 15:08:00|553.88|551.48|553.88|551.48|553.88|551.48|553.69|551.29|0
1631804890000|2021-09-16 15:08:10|554.07|551.67|553.69|551.29|554.07|551.67|553.69|551.29|0
1631804900000|2021-09-16 15:08:20|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1631804910000|2021-09-16 15:08:30|553.69|551.29|554.26|551.86|554.26|551.86|553.5|551.1|0
1631804920000|2021-09-16 15:08:40|554.44|552.04|554.44|552.04|554.63|552.23|554.26|551.86|0
1631804930000|2021-09-16 15:08:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1631804940000|2021-09-16 15:09:00|554.26|551.86|554.82|552.42|554.82|552.42|554.26|551.86|0
1631804950000|2021-09-16 15:09:10|555.01|552.61|555.2|552.8|555.2|552.8|555.01|552.61|0
1631804960000|2021-09-16 15:09:20|555.39|552.99|555.57|553.17|555.57|553.17|555.39|552.99|0
1631804970000|2021-09-16 15:09:30|555.95|553.55|556.33|553.93|556.33|553.93|555.76|553.36|0
1631804980000|2021-09-16 15:09:40|556.14|553.74|556.52|554.12|556.52|554.12|556.14|553.74|0
1631804990000|2021-09-16 15:09:50|556.71|554.31|556.33|553.93|556.71|554.31|556.33|553.93|0
1631805000000|2021-09-16 15:10:00|555.76|553.36|555.95|553.55|555.95|553.55|555.76|553.36|0
1631805010000|2021-09-16 15:10:10|555.57|553.17|555.95|553.55|555.95|553.55|555.39|552.99|0
1631805020000|2021-09-16 15:10:20|556.14|553.74|555.76|553.36|556.14|553.74|555.76|553.36|0
1631805030000|2021-09-16 15:10:30|555.39|552.99|555.2|552.8|555.57|553.17|555.2|552.8|0
1631805040000|2021-09-16 15:10:40|555.01|552.61|555.2|552.8|555.2|552.8|555.01|552.61|0
1631805050000|2021-09-16 15:10:50|555.39|552.99|555.39|552.99|555.39|552.99|555.39|552.99|0
1631805060000|2021-09-16 15:11:00|555.57|553.17|555.39|552.99|555.57|553.17|555.01|552.61|0
1631805070000|2021-09-16 15:11:10|555.57|553.17|555.95|553.55|555.95|553.55|555.57|553.17|0
1631805080000|2021-09-16 15:11:20|556.14|553.74|556.52|554.12|556.52|554.12|556.14|553.74|0
1631805090000|2021-09-16 15:11:30|556.33|553.93|556.33|553.93|556.52|554.12|556.33|553.93|0
1631805100000|2021-09-16 15:11:40|556.52|554.12|556.33|553.93|556.52|554.12|556.33|553.93|0
1631805110000|2021-09-16 15:11:50|556.52|554.12|556.14|553.74|556.52|554.12|556.14|553.74|0
1631805120000|2021-09-16 15:12:00|556.33|553.93|556.14|553.74|556.33|553.93|556.14|553.74|0
1631805130000|2021-09-16 15:12:10|556.33|553.93|556.71|554.31|556.71|554.31|556.33|553.93|0
1631805140000|2021-09-16 15:12:20|556.52|554.12|557.08|554.68|557.08|554.68|556.52|554.12|0
1631805150000|2021-09-16 15:12:30|557.27|554.87|557.46|555.06|557.46|555.06|557.27|554.87|0
1631805160000|2021-09-16 15:12:40|557.65|555.25|557.84|555.44|557.84|555.44|557.46|555.06|0
1631805170000|2021-09-16 15:12:50|557.65|555.25|557.46|555.06|557.65|555.25|557.46|555.06|0
1631805180000|2021-09-16 15:13:00|557.65|555.25|557.84|555.44|557.84|555.44|557.46|555.06|0
1631805190000|2021-09-16 15:13:10|558.03|555.63|557.65|555.25|558.03|555.63|557.65|555.25|0
1631805200000|2021-09-16 15:13:20|557.84|555.44|558.03|555.63|558.03|555.63|557.84|555.44|0
1631805210000|2021-09-16 15:13:30|557.84|555.44|557.84|555.44|557.84|555.44|557.65|555.25|0
1631805220000|2021-09-16 15:13:40|557.65|555.25|558.46|556.06|558.65|556.25|557.65|555.25|0
1631805230000|2021-09-16 15:13:50|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1631805240000|2021-09-16 15:14:00|558.08|555.68|558.27|555.87|558.27|555.87|558.08|555.68|0
1631805250000|2021-09-16 15:14:10|558.08|555.68|558.27|555.87|558.27|555.87|558.08|555.68|0
1631805260000|2021-09-16 15:14:20|558.46|556.06|558.27|555.87|558.46|556.06|558.27|555.87|0
1631805270000|2021-09-16 15:14:30|558.65|556.25|558.65|556.25|558.65|556.25|558.65|556.25|0
1631805280000|2021-09-16 15:14:40|558.46|556.06|558.65|556.25|558.65|556.25|558.46|556.06|0
1631805290000|2021-09-16 15:14:50|558.46|556.06|558.46|556.06|558.46|556.06|558.46|556.06|0
1631805300000|2021-09-16 15:15:00|558.27|555.87|557.52|555.12|558.27|555.87|557.52|555.12|0
1631805310000|2021-09-16 15:15:10|557.33|554.93|557.33|554.93|557.52|555.12|557.33|554.93|0
1631805320000|2021-09-16 15:15:20|557.14|554.74|556.58|554.18|557.14|554.74|556.58|554.18|0
1631805330000|2021-09-16 15:15:30|556.2|553.8|555.82|553.42|556.2|553.8|555.82|553.42|0
1631805340000|2021-09-16 15:15:40|556.01|553.61|556.01|553.61|556.39|553.99|556.01|553.61|0
1631805350000|2021-09-16 15:15:50|555.82|553.42|555.63|553.23|555.82|553.42|555.63|553.23|0
1631805360000|2021-09-16 15:16:00|555.26|552.86|555.45|553.05|555.45|553.05|555.26|552.86|0
1631805370000|2021-09-16 15:16:10|555.82|553.42|556.01|553.61|556.01|553.61|555.82|553.42|0
1631805380000|2021-09-16 15:16:20|555.82|553.42|556.39|553.99|556.39|553.99|555.82|553.42|0
1631805390000|2021-09-16 15:16:30|556.2|553.8|556.2|553.8|556.2|553.8|556.01|553.61|0
1631805400000|2021-09-16 15:16:40|556.01|553.61|555.45|553.05|556.01|553.61|555.45|553.05|0
1631805410000|2021-09-16 15:16:50|555.63|553.23|555.63|553.23|555.63|553.23|555.45|553.05|0
1631805420000|2021-09-16 15:17:00|555.26|552.86|555.07|552.67|555.26|552.86|555.07|552.67|0
1631805430000|2021-09-16 15:17:10|554.88|552.48|554.69|552.29|555.07|552.67|554.69|552.29|0
1631805440000|2021-09-16 15:17:20|555.07|552.67|555.26|552.86|555.26|552.86|554.88|552.48|0
1631805450000|2021-09-16 15:17:30|555.45|553.05|554.5|552.1|555.45|553.05|554.5|552.1|0
1631805460000|2021-09-16 15:17:40|554.32|551.92|553.94|551.54|554.32|551.92|553.94|551.54|0
1631805470000|2021-09-16 15:17:50|553.84|551.44|554.13|551.73|554.13|551.73|553.19|550.79|0
1631805480000|2021-09-16 15:18:00|554.5|552.1|554.32|551.92|554.5|552.1|554.13|551.73|0
1631805490000|2021-09-16 15:18:10|554.5|552.1|554.5|552.1|555.07|552.67|554.5|552.1|0
1631805500000|2021-09-16 15:18:20|554.32|551.92|552.15|549.75|554.32|551.92|552.15|549.75|0
1631805510000|2021-09-16 15:18:30|552.33|549.93|552.15|549.75|552.33|549.93|552.15|549.75|0
1631805520000|2021-09-16 15:18:40|554.32|551.92|554.13|551.73|554.32|551.92|553.94|551.54|0
1631805530000|2021-09-16 15:18:50|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1631805540000|2021-09-16 15:19:00|553.75|551.35|553.94|551.54|553.94|551.54|553.75|551.35|0
1631805550000|2021-09-16 15:19:10|554.32|551.92|554.5|552.1|554.5|552.1|554.32|551.92|0
1631805560000|2021-09-16 15:19:20|554.69|552.29|554.32|551.92|555.07|552.67|554.32|551.92|0
1631805570000|2021-09-16 15:19:30|553.75|551.35|553.94|551.54|553.94|551.54|553.75|551.35|0
1631805580000|2021-09-16 15:19:40|553.75|551.35|554.5|552.1|554.5|552.1|553.75|551.35|0
1631805590000|2021-09-16 15:19:50|554.32|551.92|554.32|551.92|554.5|552.1|554.32|551.92|0
1631805600000|2021-09-16 15:20:00|554.5|552.1|554.13|551.73|554.5|552.1|553.94|551.54|0
1631805610000|2021-09-16 15:20:10|553.94|551.54|553.75|551.35|553.94|551.54|553.75|551.35|0
1631805620000|2021-09-16 15:20:20|553.94|551.54|553.75|551.35|553.94|551.54|553.75|551.35|0
1631805630000|2021-09-16 15:20:30|553.94|551.54|553.75|551.35|553.94|551.54|553.75|551.35|0
1631805640000|2021-09-16 15:20:40|554.13|551.73|554.13|551.73|554.32|551.92|554.13|551.73|0
1631805650000|2021-09-16 15:20:50|554.32|551.92|554.32|551.92|554.5|552.1|554.32|551.92|0
1631805660000|2021-09-16 15:21:00|553.94|551.54|554.13|551.73|554.13|551.73|553.75|551.35|0
1631805670000|2021-09-16 15:21:10|553.94|551.54|554.5|552.1|554.5|552.1|553.94|551.54|0
1631805680000|2021-09-16 15:21:20|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1631805690000|2021-09-16 15:21:30|554.13|551.73|553.94|551.54|554.31|551.91|553.94|551.54|0
1631805700000|2021-09-16 15:21:40|554.13|551.73|553.75|551.35|554.13|551.73|553.75|551.35|0
1631805710000|2021-09-16 15:21:50|553.56|551.16|553.94|551.54|553.94|551.54|553.56|551.16|0
1631805720000|2021-09-16 15:22:00|554.13|551.73|554.13|551.73|554.31|551.91|554.13|551.73|0
1631805730000|2021-09-16 15:22:10|554.31|551.91|554.13|551.73|554.31|551.91|554.13|551.73|0
1631805740000|2021-09-16 15:22:20|554.5|552.1|555.07|552.67|555.07|552.67|554.5|552.1|0
1631805750000|2021-09-16 15:22:30|554.88|552.48|555.25|552.85|555.25|552.85|554.88|552.48|0
1631805760000|2021-09-16 15:22:40|555.07|552.67|555.25|552.85|555.25|552.85|555.07|552.67|0
1631805770000|2021-09-16 15:22:50|555.07|552.67|555.07|552.67|555.25|552.85|555.07|552.67|0
1631805780000|2021-09-16 15:23:00|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1631805790000|2021-09-16 15:23:10|555.07|552.67|555.44|553.04|555.44|553.04|555.07|552.67|0
1631805800000|2021-09-16 15:23:20|555.25|552.85|555.63|553.23|555.63|553.23|555.25|552.85|0
1631805810000|2021-09-16 15:23:30|556.01|553.61|556.2|553.8|556.2|553.8|556.01|553.61|0
1631805820000|2021-09-16 15:23:40|556.01|553.61|555.91|553.51|556.01|553.61|555.91|553.51|0
1631805830000|2021-09-16 15:23:50|555.82|553.42|556.01|553.61|556.01|553.61|555.82|553.42|0
1631805840000|2021-09-16 15:24:00|556.2|553.8|556.2|553.8|556.2|553.8|556.01|553.61|0
1631805860000|2021-09-16 15:24:20|556.1|553.7|556.2|553.8|556.2|553.8|556.1|553.7|0
1631805870000|2021-09-16 15:24:30|556.38|553.98|556.76|554.36|556.76|554.36|556.38|553.98|0
1631805880000|2021-09-16 15:24:40|557.14|554.74|556.76|554.36|557.14|554.74|556.76|554.36|0
1631805890000|2021-09-16 15:24:50|556.95|554.55|556.76|554.36|556.95|554.55|556.76|554.36|0
1631805900000|2021-09-16 15:25:00|556.38|553.98|557.14|554.74|557.14|554.74|556.38|553.98|0
1631805910000|2021-09-16 15:25:10|557.7|555.3|558.08|555.68|558.27|555.87|557.7|555.3|0
1631805920000|2021-09-16 15:25:20|558.27|555.87|557.89|555.49|558.27|555.87|557.89|555.49|0
1631805930000|2021-09-16 15:25:30|558.08|555.68|557.89|555.49|558.08|555.68|557.89|555.49|0
1631805940000|2021-09-16 15:25:40|557.51|555.11|558.08|555.68|558.08|555.68|557.51|555.11|0
1631805950000|2021-09-16 15:25:50|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1631805960000|2021-09-16 15:26:00|557.33|554.93|556.95|554.55|557.33|554.93|556.95|554.55|0
1631805970000|2021-09-16 15:26:10|557.14|554.74|556.76|554.36|557.14|554.74|556.76|554.36|0
1631805980000|2021-09-16 15:26:20|556.95|554.55|557.51|555.11|557.51|555.11|556.95|554.55|0
1631805990000|2021-09-16 15:26:30|557.7|555.3|557.32|554.92|557.7|555.3|557.14|554.74|0
1631806000000|2021-09-16 15:26:40|557.14|554.74|556.95|554.55|557.14|554.74|556.76|554.36|0
1631806010000|2021-09-16 15:26:50|556.76|554.36|556.38|553.98|556.76|554.36|556.38|553.98|0
1631806020000|2021-09-16 15:27:00|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1631806030000|2021-09-16 15:27:10|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1631806040000|2021-09-16 15:27:20|556.57|554.17|556.38|553.98|556.57|554.17|556.38|553.98|0
1631806050000|2021-09-16 15:27:30|556.19|553.79|556.01|553.61|556.19|553.79|556.01|553.61|0
1631806060000|2021-09-16 15:27:40|556.38|553.98|556.57|554.17|556.76|554.36|556.38|553.98|0
1631806070000|2021-09-16 15:27:50|557.32|554.92|557.51|555.11|557.89|555.49|557.32|554.92|0
1631806080000|2021-09-16 15:28:00|557.7|555.3|557.89|555.49|557.89|555.49|557.7|555.3|0
1631806100000|2021-09-16 15:28:20|557.7|555.3|558.08|555.68|558.08|555.68|557.7|555.3|0
1631806110000|2021-09-16 15:28:30|557.89|555.49|558.27|555.87|558.27|555.87|557.89|555.49|0
1631806120000|2021-09-16 15:28:40|558.64|556.24|558.46|556.06|558.64|556.24|558.46|556.06|0
1631806140000|2021-09-16 15:29:00|558.45|556.05|557.89|555.49|558.45|556.05|557.89|555.49|0
1631806150000|2021-09-16 15:29:10|557.32|554.92|557.32|554.92|557.51|555.11|557.32|554.92|0
1631806160000|2021-09-16 15:29:20|557.51|555.11|557.32|554.92|557.51|555.11|557.32|554.92|0
1631806170000|2021-09-16 15:29:30|557.14|554.74|557.13|554.73|557.14|554.74|556.95|554.55|0
1631806180000|2021-09-16 15:29:40|556.95|554.55|557.13|554.73|557.13|554.73|556.95|554.55|0
1631806190000|2021-09-16 15:29:50|557.32|554.92|557.51|555.11|557.51|555.11|557.32|554.92|0
1631806200000|2021-09-16 15:30:00|557.13|554.73|557.51|555.11|557.51|555.11|557.13|554.73|0
1631806210000|2021-09-16 15:30:10|557.7|555.3|557.7|555.3|557.89|555.49|557.7|555.3|0
1631806220000|2021-09-16 15:30:20|557.89|555.49|557.51|555.11|558.08|555.68|557.51|555.11|0
1631806230000|2021-09-16 15:30:30|557.32|554.92|557.32|554.92|557.32|554.92|557.32|554.92|0
1631806240000|2021-09-16 15:30:40|557.13|554.73|556.95|554.55|557.13|554.73|556.95|554.55|0
1631806250000|2021-09-16 15:30:50|557.51|555.11|558.08|555.68|558.08|555.68|557.51|555.11|0
1631806260000|2021-09-16 15:31:00|557.89|555.49|557.89|555.49|558.08|555.68|557.89|555.49|0
1631806270000|2021-09-16 15:31:10|558.08|555.68|557.89|555.49|558.08|555.68|557.89|555.49|0
1631806280000|2021-09-16 15:31:20|558.27|555.87|558.45|556.05|558.64|556.24|558.27|555.87|0
1631806290000|2021-09-16 15:31:30|558.27|555.87|558.08|555.68|558.27|555.87|558.08|555.68|0
1631806300000|2021-09-16 15:31:40|558.27|555.87|557.7|555.3|558.27|555.87|557.7|555.3|0
1631806310000|2021-09-16 15:31:50|557.89|555.49|557.89|555.49|558.08|555.68|557.89|555.49|0
1631806320000|2021-09-16 15:32:00|558.08|555.68|557.89|555.49|558.08|555.68|557.7|555.3|0
1631806330000|2021-09-16 15:32:10|557.7|555.3|557.89|555.49|557.89|555.49|557.7|555.3|0
1631806340000|2021-09-16 15:32:20|558.08|555.68|557.7|555.3|558.08|555.68|557.7|555.3|0
1631806350000|2021-09-16 15:32:30|558.08|555.68|558.45|556.05|558.64|556.24|558.08|555.68|0
1631806360000|2021-09-16 15:32:40|558.26|555.86|558.08|555.68|558.26|555.86|558.08|555.68|0
1631806370000|2021-09-16 15:32:50|558.26|555.86|558.64|556.24|558.64|556.24|558.26|555.86|0
1631806380000|2021-09-16 15:33:00|558.45|556.05|558.45|556.05|558.45|556.05|558.26|555.86|0
1631806390000|2021-09-16 15:33:10|558.08|555.68|558.26|555.86|558.45|556.05|558.08|555.68|0
1631806400000|2021-09-16 15:33:20|558.08|555.68|558.08|555.68|558.26|555.86|558.08|555.68|0
1631806410000|2021-09-16 15:33:30|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1631806420000|2021-09-16 15:33:40|557.7|555.3|557.7|555.3|557.7|555.3|557.51|555.11|0
1631806430000|2021-09-16 15:33:50|557.89|555.49|557.51|555.11|557.89|555.49|557.51|555.11|0
1631806440000|2021-09-16 15:34:00|557.32|554.92|557.7|555.3|557.7|555.3|557.32|554.92|0
1631806450000|2021-09-16 15:34:10|557.51|555.11|557.13|554.73|557.51|555.11|557.13|554.73|0
1631806460000|2021-09-16 15:34:20|557.32|554.92|557.13|554.73|557.32|554.92|557.13|554.73|0
1631806470000|2021-09-16 15:34:30|556.94|554.54|557.32|554.92|557.32|554.92|556.94|554.54|0
1631806480000|2021-09-16 15:34:40|557.51|555.11|557.7|555.3|557.7|555.3|557.51|555.11|0
1631806490000|2021-09-16 15:34:50|557.51|555.11|557.13|554.73|557.51|555.11|557.13|554.73|0
1631806500000|2021-09-16 15:35:00|557.22|554.82|556.94|554.54|557.32|554.92|556.94|554.54|0
1631806510000|2021-09-16 15:35:10|556.76|554.36|556.57|554.17|556.94|554.54|556.57|554.17|0
1631806520000|2021-09-16 15:35:20|556.76|554.36|556.76|554.36|556.76|554.36|556.57|554.17|0
1631806530000|2021-09-16 15:35:30|556.94|554.54|556.94|554.54|556.94|554.54|556.94|554.54|0
1631806540000|2021-09-16 15:35:40|556.76|554.36|556.76|554.36|556.76|554.36|556.57|554.17|0
1631806550000|2021-09-16 15:35:50|556.57|554.17|556.57|554.17|556.57|554.17|556.38|553.98|0
1631806560000|2021-09-16 15:36:00|556.38|553.98|556.38|553.98|556.57|554.17|556.38|553.98|0
1631806570000|2021-09-16 15:36:10|556.19|553.79|556|553.6|556.38|553.98|556|553.6|0
1631806580000|2021-09-16 15:36:20|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1631806590000|2021-09-16 15:36:30|555.81|553.41|555.44|553.04|555.81|553.41|555.44|553.04|0
1631806600000|2021-09-16 15:36:40|555.25|552.85|555.62|553.22|555.62|553.22|555.25|552.85|0
1631806610000|2021-09-16 15:36:50|555.81|553.41|556|553.6|556|553.6|555.81|553.41|0
1631806620000|2021-09-16 15:37:00|556.19|553.79|556.19|553.79|556.19|553.79|556|553.6|0
1631806630000|2021-09-16 15:37:10|556.38|553.98|556.57|554.17|556.57|554.17|556.38|553.98|0
1631806640000|2021-09-16 15:37:20|556.75|554.35|557.13|554.73|557.13|554.73|556.57|554.17|0
1631806650000|2021-09-16 15:37:30|556.94|554.54|557.13|554.73|557.13|554.73|556.94|554.54|0
1631806660000|2021-09-16 15:37:40|557.32|554.92|557.51|555.11|557.51|555.11|557.13|554.73|0
1631806670000|2021-09-16 15:37:50|557.41|555.01|556.94|554.54|557.51|555.11|556.94|554.54|0
1631806680000|2021-09-16 15:38:00|557.7|555.3|557.7|555.3|557.89|555.49|557.7|555.3|0
1631806690000|2021-09-16 15:38:10|557.89|555.49|558.07|555.67|558.07|555.67|557.89|555.49|0
1631806700000|2021-09-16 15:38:20|558.26|555.86|558.26|555.86|558.26|555.86|558.26|555.86|0
1631806720000|2021-09-16 15:38:40|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631806730000|2021-09-16 15:38:50|558.45|556.05|558.26|555.86|558.45|556.05|558.07|555.67|0
1631806740000|2021-09-16 15:39:00|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631806750000|2021-09-16 15:39:10|558.07|555.67|558.07|555.67|558.26|555.86|558.07|555.67|0
1631806760000|2021-09-16 15:39:20|558.26|555.86|558.83|556.43|558.83|556.43|558.26|555.86|0
1631806770000|2021-09-16 15:39:30|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631806780000|2021-09-16 15:39:40|558.83|556.43|559.02|556.62|559.02|556.62|558.83|556.43|0
1631806800000|2021-09-16 15:40:00|559.58|557.18|559.58|557.18|559.58|557.18|559.58|557.18|0
1631806810000|2021-09-16 15:40:10|559.77|557.37|559.58|557.18|559.77|557.37|559.58|557.18|0
1631806820000|2021-09-16 15:40:20|559.2|556.8|559.96|557.56|559.96|557.56|559.2|556.8|0
1631806830000|2021-09-16 15:40:30|560.15|557.75|560.15|557.75|560.34|557.94|560.15|557.75|0
1631806840000|2021-09-16 15:40:40|559.96|557.56|559.77|557.37|559.96|557.56|559.77|557.37|0
1631806850000|2021-09-16 15:40:50|559.58|557.18|559.58|557.18|559.58|557.18|559.58|557.18|0
1631806860000|2021-09-16 15:41:00|559.39|556.99|559.39|556.99|559.39|556.99|559.39|556.99|0
1631806870000|2021-09-16 15:41:10|559.58|557.18|559.2|556.8|559.58|557.18|559.2|556.8|0
1631806880000|2021-09-16 15:41:20|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1631806890000|2021-09-16 15:41:30|558.83|556.43|559.02|556.62|559.02|556.62|558.83|556.43|0
1631806900000|2021-09-16 15:41:40|559.39|556.99|559.2|556.8|559.39|556.99|559.2|556.8|0
1631806910000|2021-09-16 15:41:50|559.02|556.62|559.39|556.99|559.39|556.99|559.02|556.62|0
1631806920000|2021-09-16 15:42:00|559.2|556.8|559.02|556.62|559.2|556.8|559.02|556.62|0
1631806930000|2021-09-16 15:42:10|559.01|556.61|559.01|556.61|559.01|556.61|559.01|556.61|0
1631806940000|2021-09-16 15:42:20|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1631806950000|2021-09-16 15:42:30|559.01|556.61|559.39|556.99|559.39|556.99|559.01|556.61|0
1631806960000|2021-09-16 15:42:40|559.58|557.18|559.58|557.18|559.58|557.18|559.58|557.18|0
1631806970000|2021-09-16 15:42:50|559.77|557.37|559.58|557.18|559.77|557.37|559.58|557.18|0
1631806980000|2021-09-16 15:43:00|559.77|557.37|559.39|556.99|559.77|557.37|559.39|556.99|0
1631806990000|2021-09-16 15:43:10|559.58|557.18|559.39|556.99|559.58|557.18|559.39|556.99|0
1631807000000|2021-09-16 15:43:20|559.2|556.8|559.39|556.99|559.39|556.99|559.2|556.8|0
1631807010000|2021-09-16 15:43:30|559.2|556.8|559.39|556.99|559.39|556.99|559.2|556.8|0
1631807020000|2021-09-16 15:43:40|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1631807030000|2021-09-16 15:43:50|559.01|556.61|558.64|556.24|559.01|556.61|558.64|556.24|0
1631807040000|2021-09-16 15:44:00|558.26|555.86|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807050000|2021-09-16 15:44:10|558.35|555.95|558.35|555.95|558.35|555.95|558.35|555.95|0
1631807060000|2021-09-16 15:44:20|558.45|556.05|558.26|555.86|558.45|556.05|558.07|555.67|0
1631807070000|2021-09-16 15:44:30|558.45|556.05|558.07|555.67|558.45|556.05|558.07|555.67|0
1631807080000|2021-09-16 15:44:40|557.88|555.48|558.07|555.67|558.26|555.86|557.88|555.48|0
1631807090000|2021-09-16 15:44:50|557.88|555.48|557.88|555.48|558.07|555.67|557.88|555.48|0
1631807100000|2021-09-16 15:45:00|557.69|555.29|558.26|555.86|558.26|555.86|557.69|555.29|0
1631807110000|2021-09-16 15:45:10|557.88|555.48|556.94|554.54|557.88|555.48|556.94|554.54|0
1631807120000|2021-09-16 15:45:20|557.13|554.73|557.32|554.92|557.32|554.92|557.13|554.73|0
1631807130000|2021-09-16 15:45:30|557.13|554.73|556.94|554.54|557.13|554.73|556.94|554.54|0
1631807140000|2021-09-16 15:45:40|556.75|554.35|556.75|554.35|556.94|554.54|556.75|554.35|0
1631807150000|2021-09-16 15:45:50|556.94|554.54|556.75|554.35|556.94|554.54|556.75|554.35|0
1631807160000|2021-09-16 15:46:00|556.94|554.54|556.75|554.35|556.94|554.54|556.75|554.35|0
1631807170000|2021-09-16 15:46:10|556.94|554.54|556.94|554.54|556.94|554.54|556.75|554.35|0
1631807180000|2021-09-16 15:46:20|557.13|554.73|556.75|554.35|557.13|554.73|556.75|554.35|0
1631807190000|2021-09-16 15:46:30|556.56|554.16|556|553.6|556.56|554.16|555.81|553.41|0
1631807200000|2021-09-16 15:46:40|556.19|553.79|556.19|553.79|556.19|553.79|556|553.6|0
1631807210000|2021-09-16 15:46:50|556.37|553.97|556.56|554.16|556.56|554.16|556.37|553.97|0
1631807220000|2021-09-16 15:47:00|556.75|554.35|557.69|555.29|557.69|555.29|556.75|554.35|0
1631807230000|2021-09-16 15:47:10|557.88|555.48|558.07|555.67|558.07|555.67|557.88|555.48|0
1631807240000|2021-09-16 15:47:20|557.88|555.48|558.07|555.67|558.07|555.67|557.88|555.48|0
1631807250000|2021-09-16 15:47:30|558.26|555.86|558.07|555.67|558.26|555.86|558.07|555.67|0
1631807260000|2021-09-16 15:47:40|558.16|555.76|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807270000|2021-09-16 15:47:50|558.07|555.67|557.5|555.1|558.07|555.67|557.5|555.1|0
1631807280000|2021-09-16 15:48:00|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1631807290000|2021-09-16 15:48:10|557.5|555.1|557.13|554.73|557.5|555.1|557.13|554.73|0
1631807300000|2021-09-16 15:48:20|557.31|554.91|557.13|554.73|557.31|554.91|557.13|554.73|0
1631807310000|2021-09-16 15:48:30|557.31|554.91|557.69|555.29|557.69|555.29|557.31|554.91|0
1631807320000|2021-09-16 15:48:40|557.31|554.91|557.88|555.48|557.88|555.48|557.31|554.91|0
1631807330000|2021-09-16 15:48:50|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807340000|2021-09-16 15:49:00|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807350000|2021-09-16 15:49:10|558.07|555.67|557.88|555.48|558.07|555.67|557.88|555.48|0
1631807360000|2021-09-16 15:49:20|558.07|555.67|557.69|555.29|558.07|555.67|557.69|555.29|0
1631807370000|2021-09-16 15:49:30|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631807380000|2021-09-16 15:49:40|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1631807390000|2021-09-16 15:49:50|557.5|555.1|557.31|554.91|557.5|555.1|557.31|554.91|0
1631807400000|2021-09-16 15:50:00|557.13|554.73|557.31|554.91|557.31|554.91|557.13|554.73|0
1631807410000|2021-09-16 15:50:10|557.69|555.29|557.69|555.29|557.69|555.29|557.5|555.1|0
1631807430000|2021-09-16 15:50:30|557.5|555.1|557.5|555.1|557.5|555.1|557.31|554.91|0
1631807440000|2021-09-16 15:50:40|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1631807450000|2021-09-16 15:50:50|558.07|555.67|558.45|556.05|558.45|556.05|558.07|555.67|0
1631807460000|2021-09-16 15:51:00|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1631807470000|2021-09-16 15:51:10|558.07|555.67|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807480000|2021-09-16 15:51:20|558.44|556.04|558.07|555.67|558.44|556.04|558.07|555.67|0
1631807490000|2021-09-16 15:51:30|558.26|555.86|558.26|555.86|558.26|555.86|558.07|555.67|0
1631807500000|2021-09-16 15:51:40|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1631807510000|2021-09-16 15:51:50|558.44|556.04|558.07|555.67|558.44|556.04|558.07|555.67|0
1631807520000|2021-09-16 15:52:00|557.88|555.48|558.07|555.67|558.07|555.67|557.88|555.48|0
1631807530000|2021-09-16 15:52:10|558.26|555.86|558.44|556.04|558.44|556.04|558.26|555.86|0
1631807540000|2021-09-16 15:52:20|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1631807550000|2021-09-16 15:52:30|558.26|555.86|558.07|555.67|558.44|556.04|558.07|555.67|0
1631807560000|2021-09-16 15:52:40|557.88|555.48|557.78|555.38|557.88|555.48|557.78|555.38|0
1631807570000|2021-09-16 15:52:50|557.69|555.29|557.88|555.48|558.07|555.67|557.69|555.29|0
1631807580000|2021-09-16 15:53:00|557.69|555.29|558.07|555.67|558.07|555.67|557.69|555.29|0
1631807590000|2021-09-16 15:53:10|558.26|555.86|558.63|556.23|558.63|556.23|558.26|555.86|0
1631807600000|2021-09-16 15:53:20|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1631807610000|2021-09-16 15:53:30|558.82|556.42|558.82|556.42|559.01|556.61|558.82|556.42|0
1631807620000|2021-09-16 15:53:40|559.01|556.61|559.01|556.61|559.01|556.61|558.82|556.42|0
1631807630000|2021-09-16 15:53:50|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1631807640000|2021-09-16 15:54:00|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1631807650000|2021-09-16 15:54:10|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1631807660000|2021-09-16 15:54:20|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1631807680000|2021-09-16 15:54:40|558.44|556.04|558.63|556.23|558.63|556.23|558.44|556.04|0
1631807690000|2021-09-16 15:54:50|558.44|556.04|558.25|555.85|558.44|556.04|558.25|555.85|0
1631807700000|2021-09-16 15:55:00|558.07|555.67|558.07|555.67|558.07|555.67|557.88|555.48|0
1631807710000|2021-09-16 15:55:10|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1631807720000|2021-09-16 15:55:20|557.5|555.1|557.31|554.91|557.5|555.1|557.31|554.91|0
1631807730000|2021-09-16 15:55:30|557.12|554.72|556.93|554.53|557.12|554.72|556.93|554.53|0
1631807740000|2021-09-16 15:55:40|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1631807750000|2021-09-16 15:55:50|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1631807760000|2021-09-16 15:56:00|556.75|554.35|557.31|554.91|557.31|554.91|556.75|554.35|0
1631807780000|2021-09-16 15:56:20|557.12|554.72|557.5|555.1|557.5|555.1|557.12|554.72|0
1631807790000|2021-09-16 15:56:30|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1631807800000|2021-09-16 15:56:40|557.88|555.48|557.88|555.48|557.88|555.48|557.88|555.48|0
1631807810000|2021-09-16 15:56:50|558.07|555.67|557.88|555.48|558.07|555.67|557.88|555.48|0
1631807820000|2021-09-16 15:57:00|557.69|555.29|558.25|555.85|558.25|555.85|557.69|555.29|0
1631807830000|2021-09-16 15:57:10|558.06|555.66|557.69|555.29|558.06|555.66|557.69|555.29|0
1631807840000|2021-09-16 15:57:20|557.5|555.1|557.88|555.48|557.88|555.48|557.5|555.1|0
1631807850000|2021-09-16 15:57:30|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1631807860000|2021-09-16 15:57:40|558.06|555.66|558.06|555.66|558.25|555.85|558.06|555.66|0
1631807870000|2021-09-16 15:57:50|558.25|555.85|558.06|555.66|558.25|555.85|558.06|555.66|0
1631807880000|2021-09-16 15:58:00|558.25|555.85|558.06|555.66|558.44|556.04|558.06|555.66|0
1631807890000|2021-09-16 15:58:10|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1631807900000|2021-09-16 15:58:20|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1631807910000|2021-09-16 15:58:30|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1631807920000|2021-09-16 15:58:40|558.63|556.23|558.63|556.23|558.82|556.42|558.63|556.23|0
1631807930000|2021-09-16 15:58:50|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1631807940000|2021-09-16 15:59:00|559.2|556.8|559.38|556.98|559.38|556.98|559.2|556.8|0
1631807950000|2021-09-16 15:59:10|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1631807960000|2021-09-16 15:59:20|558.82|556.42|559.2|556.8|559.2|556.8|558.82|556.42|0
1631807970000|2021-09-16 15:59:30|559.57|557.17|559.76|557.36|559.76|557.36|559.57|557.17|0
1631807980000|2021-09-16 15:59:40|559.95|557.55|559.95|557.55|560.14|557.74|559.95|557.55|0
1631807990000|2021-09-16 15:59:50|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808000000|2021-09-16 16:00:00|560.33|557.93|560.33|557.93|560.33|557.93|560.14|557.74|0
1631808010000|2021-09-16 16:00:10|559.76|557.36|560.14|557.74|560.14|557.74|559.76|557.36|0
1631808020000|2021-09-16 16:00:20|560.33|557.93|560.52|558.12|560.52|558.12|560.14|557.74|0
1631808030000|2021-09-16 16:00:30|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1631808040000|2021-09-16 16:00:40|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808050000|2021-09-16 16:00:50|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1631808060000|2021-09-16 16:01:00|559.76|557.36|560.14|557.74|560.14|557.74|559.76|557.36|0
1631808070000|2021-09-16 16:01:10|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1631808080000|2021-09-16 16:01:20|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808090000|2021-09-16 16:01:30|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1631808100000|2021-09-16 16:01:40|559.95|557.55|559.95|557.55|560.14|557.74|559.95|557.55|0
1631808110000|2021-09-16 16:01:50|559.76|557.36|559.95|557.55|559.95|557.55|559.76|557.36|0
1631808120000|2021-09-16 16:02:00|559.76|557.36|559.95|557.55|559.95|557.55|559.76|557.36|0
1631808130000|2021-09-16 16:02:10|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808140000|2021-09-16 16:02:20|560.52|558.12|560.71|558.31|560.71|558.31|560.52|558.12|0
1631808150000|2021-09-16 16:02:30|560.52|558.12|560.33|557.93|560.52|558.12|560.33|557.93|0
1631808160000|2021-09-16 16:02:40|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808170000|2021-09-16 16:02:50|560.33|557.93|560.33|557.93|560.33|557.93|560.14|557.74|0
1631808180000|2021-09-16 16:03:00|560.52|558.12|560.33|557.93|560.52|558.12|560.33|557.93|0
1631808190000|2021-09-16 16:03:10|560.14|557.74|559.95|557.55|560.14|557.74|559.95|557.55|0
1631808200000|2021-09-16 16:03:20|559.76|557.36|559.57|557.17|559.76|557.36|559.57|557.17|0
1631808210000|2021-09-16 16:03:30|559.38|556.98|559.38|556.98|559.38|556.98|559.38|556.98|0
1631808220000|2021-09-16 16:03:40|559.57|557.17|559.38|556.98|559.57|557.17|559.38|556.98|0
1631808240000|2021-09-16 16:04:00|559.19|556.79|558.82|556.42|559.19|556.79|558.82|556.42|0
1631808250000|2021-09-16 16:04:10|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1631808260000|2021-09-16 16:04:20|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1631808270000|2021-09-16 16:04:30|558.63|556.23|558.44|556.04|558.63|556.23|558.44|556.04|0
1631808280000|2021-09-16 16:04:40|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1631808290000|2021-09-16 16:04:50|558.06|555.66|558.06|555.66|558.06|555.66|558.06|555.66|0
1631808300000|2021-09-16 16:05:00|558.44|556.04|558.44|556.04|558.63|556.23|558.44|556.04|0
1631808310000|2021-09-16 16:05:10|558.25|555.85|558.63|556.23|558.63|556.23|558.25|555.85|0
1631808320000|2021-09-16 16:05:20|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1631808330000|2021-09-16 16:05:30|558.82|556.42|558.63|556.23|558.82|556.42|558.63|556.23|0
1631808340000|2021-09-16 16:05:40|558.82|556.42|558.82|556.42|558.82|556.42|558.63|556.23|0
1631808350000|2021-09-16 16:05:50|559.19|556.79|559|556.6|559.19|556.79|559|556.6|0
1631808360000|2021-09-16 16:06:00|559.19|556.79|559|556.6|559.38|556.98|559|556.6|0
1631808370000|2021-09-16 16:06:10|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1631808380000|2021-09-16 16:06:20|559|556.6|559.38|556.98|559.38|556.98|559|556.6|0
1631808390000|2021-09-16 16:06:30|559.19|556.79|559|556.6|559.19|556.79|559|556.6|0
1631808400000|2021-09-16 16:06:40|559.19|556.79|559.57|557.17|559.57|557.17|559.19|556.79|0
1631808410000|2021-09-16 16:06:50|559.38|556.98|559.38|556.98|559.57|557.17|559.38|556.98|0
1631808420000|2021-09-16 16:07:00|559.57|557.17|559.57|557.17|559.57|557.17|559.38|556.98|0
1631808430000|2021-09-16 16:07:10|559.76|557.36|559.95|557.55|560.14|557.74|559.76|557.36|0
1631808440000|2021-09-16 16:07:20|560.14|557.74|560.33|557.93|560.33|557.93|560.14|557.74|0
1631808450000|2021-09-16 16:07:30|560.14|557.74|560.14|557.74|560.14|557.74|560.14|557.74|0
1631808460000|2021-09-16 16:07:40|560.33|557.93|560.7|558.3|560.7|558.3|560.32|557.92|0
1631808470000|2021-09-16 16:07:50|560.51|558.11|560.89|558.49|560.89|558.49|560.51|558.11|0
1631808480000|2021-09-16 16:08:00|561.08|558.68|561.08|558.68|561.08|558.68|560.89|558.49|0
1631808490000|2021-09-16 16:08:10|560.89|558.49|560.51|558.11|560.89|558.49|560.51|558.11|0
1631808510000|2021-09-16 16:08:30|560.7|558.3|560.89|558.49|560.89|558.49|560.7|558.3|0
1631808520000|2021-09-16 16:08:40|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1631808530000|2021-09-16 16:08:50|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631808550000|2021-09-16 16:09:10|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1631808560000|2021-09-16 16:09:20|561.27|558.87|560.89|558.49|561.27|558.87|560.89|558.49|0
1631808570000|2021-09-16 16:09:30|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1631808590000|2021-09-16 16:09:50|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1631808600000|2021-09-16 16:10:00|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1631808610000|2021-09-16 16:10:10|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1631808620000|2021-09-16 16:10:20|560.89|558.49|560.7|558.3|560.89|558.49|560.7|558.3|0
1631808630000|2021-09-16 16:10:30|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631808640000|2021-09-16 16:10:40|560.7|558.3|560.89|558.49|560.89|558.49|560.7|558.3|0
1631808650000|2021-09-16 16:10:50|560.7|558.3|560.7|558.3|560.89|558.49|560.7|558.3|0
1631808660000|2021-09-16 16:11:00|560.51|558.11|560.13|557.73|560.51|558.11|560.13|557.73|0
1631808670000|2021-09-16 16:11:10|559.95|557.55|560.32|557.92|560.32|557.92|559.95|557.55|0
1631808680000|2021-09-16 16:11:20|560.51|558.11|560.32|557.92|560.51|558.11|560.32|557.92|0
1631808690000|2021-09-16 16:11:30|560.51|558.11|559.95|557.55|560.51|558.11|559.95|557.55|0
1631808700000|2021-09-16 16:11:40|560.13|557.73|560.13|557.73|560.13|557.73|560.13|557.73|0
1631808710000|2021-09-16 16:11:50|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1631808720000|2021-09-16 16:12:00|560.13|557.73|560.51|558.11|560.51|558.11|560.13|557.73|0
1631808730000|2021-09-16 16:12:10|560.7|558.3|560.7|558.3|560.7|558.3|560.7|558.3|0
1631808740000|2021-09-16 16:12:20|560.51|558.11|560.51|558.11|560.51|558.11|560.51|558.11|0
1631808750000|2021-09-16 16:12:30|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1631808760000|2021-09-16 16:12:40|560.13|557.73|560.32|557.92|560.32|557.92|560.13|557.73|0
1631808770000|2021-09-16 16:12:50|560.51|558.11|560.6|558.2|560.7|558.3|560.51|558.11|0
1631808780000|2021-09-16 16:13:00|560.89|558.49|561.27|558.87|561.27|558.87|560.89|558.49|0
1631808790000|2021-09-16 16:13:10|561.46|559.06|561.27|558.87|561.65|559.25|561.27|558.87|0
1631808800000|2021-09-16 16:13:20|561.36|558.96|561.27|558.87|561.36|558.96|561.27|558.87|0
1631808810000|2021-09-16 16:13:30|561.65|559.25|561.74|559.34|561.83|559.43|561.65|559.25|0
1631808820000|2021-09-16 16:13:40|561.83|559.43|561.46|559.06|561.83|559.43|561.46|559.06|0
1631808840000|2021-09-16 16:14:00|561.27|558.87|561.17|558.77|561.27|558.87|561.17|558.77|0
1631808850000|2021-09-16 16:14:10|561.08|558.68|561.27|558.87|561.27|558.87|561.08|558.68|0
1631808860000|2021-09-16 16:14:20|561.46|559.06|561.64|559.24|561.64|559.24|561.46|559.06|0
1631808870000|2021-09-16 16:14:30|561.46|559.06|561.27|558.87|561.46|559.06|561.27|558.87|0
1631808880000|2021-09-16 16:14:40|561.46|559.06|561.64|559.24|561.64|559.24|561.46|559.06|0
1631808890000|2021-09-16 16:14:50|561.46|559.06|561.46|559.06|561.64|559.24|561.46|559.06|0
1631808900000|2021-09-16 16:15:00|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1631808910000|2021-09-16 16:15:10|561.83|559.43|561.46|559.06|561.83|559.43|561.46|559.06|0
1631808920000|2021-09-16 16:15:20|561.64|559.24|561.55|559.15|561.64|559.24|561.55|559.15|0
1631808930000|2021-09-16 16:15:30|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1631808940000|2021-09-16 16:15:40|562.02|559.62|562.21|559.81|562.21|559.81|562.02|559.62|0
1631808950000|2021-09-16 16:15:50|562.4|560|562.4|560|562.4|560|562.4|560|0
1631808960000|2021-09-16 16:16:00|562.59|560.19|562.78|560.38|562.78|560.38|562.59|560.19|0
1631808970000|2021-09-16 16:16:10|562.97|560.57|562.97|560.57|562.97|560.57|562.97|560.57|0
1631808980000|2021-09-16 16:16:20|562.78|560.38|562.78|560.38|562.97|560.57|562.78|560.38|0
1631808990000|2021-09-16 16:16:30|562.97|560.57|562.97|560.57|563.16|560.76|562.97|560.57|0
1631809000000|2021-09-16 16:16:40|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1631809010000|2021-09-16 16:16:50|563.35|560.95|563.73|561.33|563.73|561.33|563.35|560.95|0
1631809020000|2021-09-16 16:17:00|563.54|561.14|563.54|561.14|563.54|561.14|563.35|560.95|0
1631809030000|2021-09-16 16:17:10|563.35|560.95|563.16|560.76|563.35|560.95|563.16|560.76|0
1631809050000|2021-09-16 16:17:30|563.35|560.95|563.16|560.76|563.35|560.95|563.16|560.76|0
1631809060000|2021-09-16 16:17:40|563.35|560.95|563.35|560.95|563.35|560.95|563.35|560.95|0
1631809070000|2021-09-16 16:17:50|563.16|560.76|563.35|560.95|563.35|560.95|563.16|560.76|0
1631809080000|2021-09-16 16:18:00|563.16|560.76|563.35|560.95|563.35|560.95|563.16|560.76|0
1631809090000|2021-09-16 16:18:10|563.54|561.14|563.54|561.14|563.54|561.14|563.54|561.14|0
1631809100000|2021-09-16 16:18:20|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1631809110000|2021-09-16 16:18:30|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1631809120000|2021-09-16 16:18:40|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1631809130000|2021-09-16 16:18:50|563.72|561.32|563.72|561.32|563.72|561.32|563.53|561.13|0
1631809140000|2021-09-16 16:19:00|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1631809150000|2021-09-16 16:19:10|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1631809160000|2021-09-16 16:19:20|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1631809170000|2021-09-16 16:19:30|564.1|561.7|564.29|561.89|564.29|561.89|564.1|561.7|0
1631809190000|2021-09-16 16:19:50|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631809200000|2021-09-16 16:20:00|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1631809210000|2021-09-16 16:20:10|564.48|562.08|564.86|562.46|564.86|562.46|564.48|562.08|0
1631809220000|2021-09-16 16:20:20|565.05|562.65|564.86|562.46|565.05|562.65|564.86|562.46|0
1631809230000|2021-09-16 16:20:30|564.67|562.27|564.29|561.89|564.67|562.27|564.29|561.89|0
1631809240000|2021-09-16 16:20:40|563.91|561.51|563.53|561.13|563.91|561.51|563.53|561.13|0
1631809250000|2021-09-16 16:20:50|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1631809260000|2021-09-16 16:21:00|563.53|561.13|564.1|561.7|564.1|561.7|563.53|561.13|0
1631809270000|2021-09-16 16:21:10|564.29|561.89|564.1|561.7|564.29|561.89|564.1|561.7|0
1631809280000|2021-09-16 16:21:20|563.91|561.51|564.29|561.89|564.29|561.89|563.91|561.51|0
1631809290000|2021-09-16 16:21:30|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1631809300000|2021-09-16 16:21:40|563.91|561.51|564.29|561.89|564.29|561.89|563.91|561.51|0
1631809310000|2021-09-16 16:21:50|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631809320000|2021-09-16 16:22:00|564.67|562.27|564.86|562.46|564.86|562.46|564.67|562.27|0
1631809330000|2021-09-16 16:22:10|564.67|562.27|564.86|562.46|564.86|562.46|564.67|562.27|0
1631809350000|2021-09-16 16:22:30|564.67|562.27|564.29|561.89|564.67|562.27|564.29|561.89|0
1631809360000|2021-09-16 16:22:40|564.1|561.7|564.1|561.7|564.1|561.7|564.1|561.7|0
1631809370000|2021-09-16 16:22:50|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1631809380000|2021-09-16 16:23:00|564.1|561.7|564.1|561.7|564.48|562.08|564.1|561.7|0
1631809390000|2021-09-16 16:23:10|563.91|561.51|563.72|561.32|563.91|561.51|563.72|561.32|0
1631809410000|2021-09-16 16:23:30|563.53|561.13|563.34|560.94|563.53|561.13|563.34|560.94|0
1631809420000|2021-09-16 16:23:40|563.15|560.75|563.34|560.94|563.34|560.94|563.15|560.75|0
1631809430000|2021-09-16 16:23:50|563.53|561.13|563.34|560.94|563.53|561.13|563.34|560.94|0
1631809440000|2021-09-16 16:24:00|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1631809450000|2021-09-16 16:24:10|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1631809460000|2021-09-16 16:24:20|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1631809470000|2021-09-16 16:24:30|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1631809480000|2021-09-16 16:24:40|563.34|560.94|563.34|560.94|563.34|560.94|563.15|560.75|0
1631809490000|2021-09-16 16:24:50|563.53|561.13|563.91|561.51|563.91|561.51|563.53|561.13|0
1631809500000|2021-09-16 16:25:00|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1631809510000|2021-09-16 16:25:10|564.1|561.7|563.91|561.51|564.1|561.7|563.91|561.51|0
1631809520000|2021-09-16 16:25:20|564.1|561.7|563.53|561.13|564.1|561.7|563.53|561.13|0
1631809530000|2021-09-16 16:25:30|563.34|560.94|563.15|560.75|563.34|560.94|563.15|560.75|0
1631809540000|2021-09-16 16:25:40|563.34|560.94|563.34|560.94|563.34|560.94|563.15|560.75|0
1631809550000|2021-09-16 16:25:50|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1631809560000|2021-09-16 16:26:00|563.34|560.94|562.96|560.56|563.34|560.94|562.96|560.56|0
1631809570000|2021-09-16 16:26:10|563.15|560.75|562.59|560.19|563.15|560.75|562.59|560.19|0
1631809580000|2021-09-16 16:26:20|562.77|560.37|562.4|560|562.77|560.37|562.4|560|0
1631809590000|2021-09-16 16:26:30|562.21|559.81|562.58|560.18|562.58|560.18|562.21|559.81|0
1631809600000|2021-09-16 16:26:40|562.77|560.37|562.4|560|562.77|560.37|562.4|560|0
1631809610000|2021-09-16 16:26:50|562.49|560.09|562.4|560|562.49|560.09|562.4|560|0
1631809620000|2021-09-16 16:27:00|562.21|559.81|562.58|560.18|562.77|560.37|562.21|559.81|0
1631809650000|2021-09-16 16:27:30|562.4|560|562.4|560|562.4|560|562.21|559.81|0
1631809660000|2021-09-16 16:27:40|562.58|560.18|562.96|560.56|562.96|560.56|562.58|560.18|0
1631809670000|2021-09-16 16:27:50|562.77|560.37|562.96|560.56|562.96|560.56|562.77|560.37|0
1631809680000|2021-09-16 16:28:00|563.15|560.75|562.96|560.56|563.15|560.75|562.96|560.56|0
1631809690000|2021-09-16 16:28:10|563.15|560.75|563.15|560.75|563.15|560.75|563.15|560.75|0
1631809700000|2021-09-16 16:28:20|563.34|560.94|563.53|561.13|563.53|561.13|563.34|560.94|0
1631809710000|2021-09-16 16:28:30|563.34|560.94|563.34|560.94|563.34|560.94|563.34|560.94|0
1631809720000|2021-09-16 16:28:40|563.15|560.75|563.15|560.75|563.34|560.94|563.15|560.75|0
1631809730000|2021-09-16 16:28:50|562.96|560.56|562.77|560.37|562.96|560.56|562.77|560.37|0
1631809740000|2021-09-16 16:29:00|562.58|560.18|562.77|560.37|562.77|560.37|562.58|560.18|0
1631809750000|2021-09-16 16:29:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1631809760000|2021-09-16 16:29:20|562.77|560.37|562.96|560.56|562.96|560.56|562.77|560.37|0
1631809770000|2021-09-16 16:29:30|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1631809780000|2021-09-16 16:29:40|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1631809790000|2021-09-16 16:29:50|562.77|560.37|562.96|560.56|562.96|560.56|562.77|560.37|0
1631809800000|2021-09-16 16:30:00|563.15|560.75|563.34|560.94|563.34|560.94|562.96|560.56|0
1631809810000|2021-09-16 16:30:10|563.53|561.13|563.72|561.32|563.72|561.32|563.53|561.13|0
1631809820000|2021-09-16 16:30:20|563.91|561.51|564.1|561.7|564.1|561.7|563.91|561.51|0
1631809830000|2021-09-16 16:30:30|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1631809840000|2021-09-16 16:30:40|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631809850000|2021-09-16 16:30:50|564.29|561.89|564.1|561.7|564.29|561.89|564.1|561.7|0
1631809860000|2021-09-16 16:31:00|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1631809870000|2021-09-16 16:31:10|563.72|561.32|563.53|561.13|563.72|561.32|563.53|561.13|0
1631809880000|2021-09-16 16:31:20|563.72|561.32|563.91|561.51|563.91|561.51|563.72|561.32|0
1631809900000|2021-09-16 16:31:40|563.72|561.32|563.72|561.32|563.72|561.32|563.72|561.32|0
1631809910000|2021-09-16 16:31:50|563.91|561.51|563.91|561.51|563.91|561.51|563.91|561.51|0
1631809920000|2021-09-16 16:32:00|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1631809930000|2021-09-16 16:32:10|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631809940000|2021-09-16 16:32:20|564.67|562.27|564.67|562.27|564.67|562.27|564.67|562.27|0
1631809950000|2021-09-16 16:32:30|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631809960000|2021-09-16 16:32:40|564.29|561.89|564.48|562.08|564.48|562.08|564.29|561.89|0
1631809980000|2021-09-16 16:33:00|564.66|562.26|564.29|561.89|564.66|562.26|564.29|561.89|0
1631809990000|2021-09-16 16:33:10|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1631810000000|2021-09-16 16:33:20|564.29|561.89|564.29|561.89|564.29|561.89|564.29|561.89|0
1631810030000|2021-09-16 16:33:50|564.47|562.07|564.29|561.89|564.47|562.07|564.29|561.89|0
1631810060000|2021-09-16 16:34:20|564.47|562.07|564.29|561.89|564.47|562.07|564.29|561.89|0
1631810070000|2021-09-16 16:34:30|564.47|562.07|564.29|561.89|564.47|562.07|564.29|561.89|0
1631810080000|2021-09-16 16:34:40|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810090000|2021-09-16 16:34:50|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631810100000|2021-09-16 16:35:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810110000|2021-09-16 16:35:10|564.28|561.88|564.47|562.07|564.47|562.07|564.28|561.88|0
1631810120000|2021-09-16 16:35:20|564.28|561.88|564.47|562.07|564.47|562.07|564.28|561.88|0
1631810130000|2021-09-16 16:35:30|564.28|561.88|564.47|562.07|564.47|562.07|564.28|561.88|0
1631810160000|2021-09-16 16:36:00|564.66|562.26|564.85|562.45|564.85|562.45|564.66|562.26|0
1631810170000|2021-09-16 16:36:10|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631810180000|2021-09-16 16:36:20|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1631810190000|2021-09-16 16:36:30|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631810200000|2021-09-16 16:36:40|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810210000|2021-09-16 16:36:50|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1631810220000|2021-09-16 16:37:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810250000|2021-09-16 16:37:30|564.66|562.26|564.47|562.07|564.66|562.26|564.47|562.07|0
1631810260000|2021-09-16 16:37:40|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631810270000|2021-09-16 16:37:50|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1631810280000|2021-09-16 16:38:00|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631810290000|2021-09-16 16:38:10|564.47|562.07|564.66|562.26|564.66|562.26|564.47|562.07|0
1631810320000|2021-09-16 16:38:40|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1631810330000|2021-09-16 16:38:50|565.04|562.64|565.04|562.64|565.04|562.64|565.04|562.64|0
1631810340000|2021-09-16 16:39:00|564.85|562.45|565.04|562.64|565.04|562.64|564.85|562.45|0
1631810350000|2021-09-16 16:39:10|564.85|562.45|564.66|562.26|564.85|562.45|564.66|562.26|0
1631810360000|2021-09-16 16:39:20|564.47|562.07|564.66|562.26|564.66|562.26|564.47|562.07|0
1631810370000|2021-09-16 16:39:30|564.47|562.07|564.66|562.26|564.66|562.26|564.47|562.07|0
1631810380000|2021-09-16 16:39:40|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810390000|2021-09-16 16:39:50|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1631810400000|2021-09-16 16:40:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810410000|2021-09-16 16:40:10|564.66|562.26|564.47|562.07|564.66|562.26|564.47|562.07|0
1631810420000|2021-09-16 16:40:20|564.66|562.26|564.85|562.45|564.85|562.45|564.66|562.26|0
1631810430000|2021-09-16 16:40:30|564.66|562.26|564.66|562.26|564.85|562.45|564.66|562.26|0
1631810440000|2021-09-16 16:40:40|564.85|562.45|564.66|562.26|564.85|562.45|564.47|562.07|0
1631810460000|2021-09-16 16:41:00|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1631810480000|2021-09-16 16:41:20|564.66|562.26|564.47|562.07|564.66|562.26|564.47|562.07|0
1631810490000|2021-09-16 16:41:30|564.28|561.88|564.47|562.07|564.47|562.07|564.28|561.88|0
1631810500000|2021-09-16 16:41:40|564.28|561.88|564.28|561.88|564.28|561.88|564.28|561.88|0
1631810510000|2021-09-16 16:41:50|564.47|562.07|564.28|561.88|564.47|562.07|564.28|561.88|0
1631810520000|2021-09-16 16:42:00|564.47|562.07|564.66|562.26|564.66|562.26|564.47|562.07|0
1631810530000|2021-09-16 16:42:10|564.85|562.45|564.66|562.26|564.85|562.45|564.66|562.26|0
1631810540000|2021-09-16 16:42:20|564.85|562.45|564.66|562.26|564.85|562.45|564.66|562.26|0
1631810590000|2021-09-16 16:43:10|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1631810600000|2021-09-16 16:43:20|565.04|562.64|565.04|562.64|565.04|562.64|565.04|562.64|0
1631810610000|2021-09-16 16:43:30|565.23|562.83|565.23|562.83|565.42|563.02|565.04|562.64|0
1631810620000|2021-09-16 16:43:40|565.42|563.02|565.42|563.02|565.42|563.02|565.42|563.02|0
1631810650000|2021-09-16 16:44:10|565.61|563.21|566.75|564.35|566.75|564.35|565.61|563.21|0
1631810660000|2021-09-16 16:44:20|566.94|564.54|566.56|564.16|566.94|564.54|566.56|564.16|0
1631810670000|2021-09-16 16:44:30|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1631810680000|2021-09-16 16:44:40|566.94|564.54|566.94|564.54|566.94|564.54|566.94|564.54|0
1631810700000|2021-09-16 16:45:00|566.75|564.35|566.75|564.35|566.94|564.54|566.75|564.35|0
1631810710000|2021-09-16 16:45:10|566.56|564.16|566.75|564.35|566.75|564.35|566.56|564.16|0
1631810720000|2021-09-16 16:45:20|566.93|564.53|566.75|564.35|566.93|564.53|566.75|564.35|0
1631810730000|2021-09-16 16:45:30|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1631810740000|2021-09-16 16:45:40|566.74|564.34|566.74|564.34|566.93|564.53|566.74|564.34|0
1631810750000|2021-09-16 16:45:50|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1631810770000|2021-09-16 16:46:10|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1631810780000|2021-09-16 16:46:20|567.31|564.91|567.69|565.29|567.69|565.29|567.31|564.91|0
1631810790000|2021-09-16 16:46:30|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1631810800000|2021-09-16 16:46:40|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1631810810000|2021-09-16 16:46:50|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1631810820000|2021-09-16 16:47:00|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1631810830000|2021-09-16 16:47:10|567.31|564.91|567.5|565.1|567.5|565.1|567.31|564.91|0
1631810850000|2021-09-16 16:47:30|567.69|565.29|567.88|565.48|567.88|565.48|567.69|565.29|0
1631810870000|2021-09-16 16:47:50|568.07|565.67|568.07|565.67|568.07|565.67|568.07|565.67|0
1631810880000|2021-09-16 16:48:00|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1631810890000|2021-09-16 16:48:10|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1631810900000|2021-09-16 16:48:20|567.69|565.29|567.31|564.91|567.69|565.29|567.31|564.91|0
1631810910000|2021-09-16 16:48:30|567.12|564.72|567.31|564.91|567.31|564.91|567.12|564.72|0
1631810930000|2021-09-16 16:48:50|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1631810940000|2021-09-16 16:49:00|567.31|564.91|567.31|564.91|567.31|564.91|567.31|564.91|0
1631810960000|2021-09-16 16:49:20|567.5|565.1|567.5|565.1|567.5|565.1|567.31|564.91|0
1631810970000|2021-09-16 16:49:30|567.31|564.91|567.12|564.72|567.31|564.91|567.12|564.72|0
1631810980000|2021-09-16 16:49:40|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1631810990000|2021-09-16 16:49:50|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1631811000000|2021-09-16 16:50:00|566.93|564.53|566.93|564.53|566.93|564.53|566.93|564.53|0
1631811010000|2021-09-16 16:50:10|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1631811020000|2021-09-16 16:50:20|567.31|564.91|567.31|564.91|567.31|564.91|567.12|564.72|0
1631811030000|2021-09-16 16:50:30|567.12|564.72|566.93|564.53|567.12|564.72|566.93|564.53|0
1631811050000|2021-09-16 16:50:50|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1631811060000|2021-09-16 16:51:00|566.93|564.53|566.55|564.15|566.93|564.53|566.55|564.15|0
1631811070000|2021-09-16 16:51:10|566.36|563.96|566.55|564.15|566.55|564.15|566.36|563.96|0
1631811080000|2021-09-16 16:51:20|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1631811090000|2021-09-16 16:51:30|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1631811100000|2021-09-16 16:51:40|565.98|563.58|565.79|563.39|565.98|563.58|565.79|563.39|0
1631811110000|2021-09-16 16:51:50|565.6|563.2|565.04|562.64|565.6|563.2|565.04|562.64|0
1631811120000|2021-09-16 16:52:00|565.22|562.82|564.66|562.26|565.22|562.82|564.66|562.26|0
1631811130000|2021-09-16 16:52:10|564.85|562.45|565.04|562.64|565.04|562.64|564.85|562.45|0
1631811140000|2021-09-16 16:52:20|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631811150000|2021-09-16 16:52:30|565.41|563.01|565.6|563.2|565.6|563.2|565.41|563.01|0
1631811160000|2021-09-16 16:52:40|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1631811170000|2021-09-16 16:52:50|565.6|563.2|565.6|563.2|565.79|563.39|565.6|563.2|0
1631811180000|2021-09-16 16:53:00|565.79|563.39|565.41|563.01|565.79|563.39|565.41|563.01|0
1631811190000|2021-09-16 16:53:10|564.85|562.45|564.85|562.45|564.85|562.45|564.85|562.45|0
1631811200000|2021-09-16 16:53:20|565.03|562.63|564.85|562.45|565.03|562.63|564.85|562.45|0
1631811210000|2021-09-16 16:53:30|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1631811220000|2021-09-16 16:53:40|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631811230000|2021-09-16 16:53:50|564.66|562.26|564.84|562.44|564.84|562.44|564.66|562.26|0
1631811240000|2021-09-16 16:54:00|565.03|562.63|565.03|562.63|565.03|562.63|564.84|562.44|0
1631811250000|2021-09-16 16:54:10|565.22|562.82|565.22|562.82|565.22|562.82|565.03|562.63|0
1631811260000|2021-09-16 16:54:20|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631811270000|2021-09-16 16:54:30|564.66|562.26|564.66|562.26|564.66|562.26|564.47|562.07|0
1631811280000|2021-09-16 16:54:40|564.47|562.07|564.47|562.07|564.47|562.07|564.28|561.88|0
1631811290000|2021-09-16 16:54:50|564.28|561.88|564.09|561.69|564.28|561.88|564.09|561.69|0
1631811300000|2021-09-16 16:55:00|564.28|561.88|564.65|562.25|564.65|562.25|564.28|561.88|0
1631811310000|2021-09-16 16:55:10|564.84|562.44|564.47|562.07|564.84|562.44|564.47|562.07|0
1631811320000|2021-09-16 16:55:20|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631811330000|2021-09-16 16:55:30|564.84|562.44|564.65|562.25|564.84|562.44|564.65|562.25|0
1631811340000|2021-09-16 16:55:40|564.84|562.44|564.65|562.25|564.84|562.44|564.65|562.25|0
1631811350000|2021-09-16 16:55:50|564.84|562.44|565.03|562.63|565.03|562.63|564.84|562.44|0
1631811360000|2021-09-16 16:56:00|565.22|562.82|565.6|563.2|565.6|563.2|565.22|562.82|0
1631811380000|2021-09-16 16:56:20|565.79|563.39|565.79|563.39|565.79|563.39|565.79|563.39|0
1631811400000|2021-09-16 16:56:40|565.6|563.2|565.79|563.39|565.79|563.39|565.6|563.2|0
1631811410000|2021-09-16 16:56:50|565.6|563.2|565.79|563.39|565.79|563.39|565.6|563.2|0
1631811420000|2021-09-16 16:57:00|565.98|563.58|565.98|563.58|565.98|563.58|565.98|563.58|0
1631811430000|2021-09-16 16:57:10|565.79|563.39|565.98|563.58|565.98|563.58|565.79|563.39|0
1631811440000|2021-09-16 16:57:20|566.17|563.77|565.79|563.39|566.17|563.77|565.79|563.39|0
1631811450000|2021-09-16 16:57:30|565.6|563.2|565.6|563.2|565.6|563.2|565.6|563.2|0
1631811460000|2021-09-16 16:57:40|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631811470000|2021-09-16 16:57:50|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1631811480000|2021-09-16 16:58:00|565.79|563.39|565.79|563.39|565.98|563.58|565.79|563.39|0
1631811490000|2021-09-16 16:58:10|565.98|563.58|565.41|563.01|565.98|563.58|565.41|563.01|0
1631811520000|2021-09-16 16:58:40|565.03|562.63|565.03|562.63|565.22|562.82|565.03|562.63|0
1631811530000|2021-09-16 16:58:50|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631811540000|2021-09-16 16:59:00|565.41|563.01|565.6|563.2|565.6|563.2|565.41|563.01|0
1631811550000|2021-09-16 16:59:10|565.41|563.01|565.6|563.2|565.98|563.58|565.41|563.01|0
1631811560000|2021-09-16 16:59:20|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631811570000|2021-09-16 16:59:30|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1631811580000|2021-09-16 16:59:40|565.22|562.82|565.41|563.01|565.41|563.01|565.22|562.82|0
1631811600000|2021-09-16 17:00:00|565.22|562.82|565.03|562.63|565.22|562.82|565.03|562.63|0
1631811610000|2021-09-16 17:00:10|564.65|562.25|564.46|562.06|564.65|562.25|564.46|562.06|0
1631811620000|2021-09-16 17:00:20|564.36|561.96|564.27|561.87|564.36|561.96|564.27|561.87|0
1631811630000|2021-09-16 17:00:30|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631811640000|2021-09-16 17:00:40|564.46|562.06|564.65|562.25|564.65|562.25|564.46|562.06|0
1631811650000|2021-09-16 17:00:50|564.46|562.06|563.71|561.31|564.46|562.06|563.71|561.31|0
1631811660000|2021-09-16 17:01:00|563.89|561.49|564.27|561.87|564.46|562.06|563.89|561.49|0
1631811670000|2021-09-16 17:01:10|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631811680000|2021-09-16 17:01:20|564.08|561.68|563.89|561.49|564.08|561.68|563.89|561.49|0
1631811690000|2021-09-16 17:01:30|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631811700000|2021-09-16 17:01:40|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1631811710000|2021-09-16 17:01:50|563.89|561.49|563.52|561.12|563.89|561.49|563.52|561.12|0
1631811720000|2021-09-16 17:02:00|563.14|560.74|563.7|561.3|563.7|561.3|563.14|560.74|0
1631811730000|2021-09-16 17:02:10|563.89|561.49|564.08|561.68|564.08|561.68|563.89|561.49|0
1631811750000|2021-09-16 17:02:30|563.89|561.49|563.89|561.49|564.08|561.68|563.89|561.49|0
1631811760000|2021-09-16 17:02:40|564.08|561.68|564.08|561.68|564.08|561.68|563.89|561.49|0
1631811770000|2021-09-16 17:02:50|563.89|561.49|563.7|561.3|563.89|561.49|563.7|561.3|0
1631811780000|2021-09-16 17:03:00|563.51|561.11|563.14|560.74|563.51|561.11|563.14|560.74|0
1631811790000|2021-09-16 17:03:10|563.33|560.93|563.7|561.3|563.7|561.3|563.33|560.93|0
1631811800000|2021-09-16 17:03:20|563.89|561.49|563.7|561.3|563.89|561.49|563.7|561.3|0
1631811810000|2021-09-16 17:03:30|563.51|561.11|563.51|561.11|563.51|561.11|563.33|560.93|0
1631811820000|2021-09-16 17:03:40|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1631811830000|2021-09-16 17:03:50|563.14|560.74|562.95|560.55|563.14|560.74|562.95|560.55|0
1631811840000|2021-09-16 17:04:00|563.14|560.74|563.14|560.74|563.33|560.93|563.14|560.74|0
1631811850000|2021-09-16 17:04:10|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1631811860000|2021-09-16 17:04:20|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1631811870000|2021-09-16 17:04:30|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1631811880000|2021-09-16 17:04:40|563.14|560.74|563.14|560.74|563.32|560.92|563.14|560.74|0
1631811890000|2021-09-16 17:04:50|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1631811900000|2021-09-16 17:05:00|563.32|560.92|563.32|560.92|563.32|560.92|563.14|560.74|0
1631811910000|2021-09-16 17:05:10|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1631811920000|2021-09-16 17:05:20|563.14|560.74|562.57|560.17|563.14|560.74|562.57|560.17|0
1631811930000|2021-09-16 17:05:30|562.76|560.36|562.76|560.36|562.95|560.55|562.76|560.36|0
1631811940000|2021-09-16 17:05:40|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1631811950000|2021-09-16 17:05:50|562.38|559.98|562.57|560.17|562.57|560.17|562.38|559.98|0
1631811960000|2021-09-16 17:06:00|562.76|560.36|563.13|560.73|563.13|560.73|562.76|560.36|0
1631811970000|2021-09-16 17:06:10|562.95|560.55|563.13|560.73|563.13|560.73|562.95|560.55|0
1631811980000|2021-09-16 17:06:20|562.95|560.55|562.76|560.36|562.95|560.55|562.76|560.36|0
1631811990000|2021-09-16 17:06:30|562.95|560.55|563.51|561.11|563.51|561.11|562.95|560.55|0
1631812000000|2021-09-16 17:06:40|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1631812010000|2021-09-16 17:06:50|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1631812020000|2021-09-16 17:07:00|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1631812030000|2021-09-16 17:07:10|563.7|561.3|563.51|561.11|563.7|561.3|563.51|561.11|0
1631812040000|2021-09-16 17:07:20|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1631812050000|2021-09-16 17:07:30|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1631812060000|2021-09-16 17:07:40|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1631812070000|2021-09-16 17:07:50|563.51|561.11|563.13|560.73|563.51|561.11|563.13|560.73|0
1631812080000|2021-09-16 17:08:00|563.51|561.11|563.13|560.73|563.51|561.11|563.13|560.73|0
1631812090000|2021-09-16 17:08:10|562.94|560.54|563.32|560.92|563.32|560.92|562.94|560.54|0
1631812100000|2021-09-16 17:08:20|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1631812120000|2021-09-16 17:08:40|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1631812130000|2021-09-16 17:08:50|563.13|560.73|563.51|561.11|563.7|561.3|563.13|560.73|0
1631812140000|2021-09-16 17:09:00|563.7|561.3|563.7|561.3|563.89|561.49|563.7|561.3|0
1631812150000|2021-09-16 17:09:10|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1631812170000|2021-09-16 17:09:30|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1631812180000|2021-09-16 17:09:40|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1631812190000|2021-09-16 17:09:50|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1631812200000|2021-09-16 17:10:00|563.7|561.3|563.51|561.11|563.89|561.49|563.51|561.11|0
1631812210000|2021-09-16 17:10:10|563.7|561.3|563.51|561.11|563.7|561.3|563.51|561.11|0
1631812230000|2021-09-16 17:10:30|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1631812240000|2021-09-16 17:10:40|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1631812250000|2021-09-16 17:10:50|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1631812260000|2021-09-16 17:11:00|563.51|561.11|563.51|561.11|563.51|561.11|563.32|560.92|0
1631812270000|2021-09-16 17:11:10|563.7|561.3|563.7|561.3|563.89|561.49|563.7|561.3|0
1631812280000|2021-09-16 17:11:20|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1631812290000|2021-09-16 17:11:30|563.51|561.11|563.41|561.01|563.51|561.11|563.41|561.01|0
1631812300000|2021-09-16 17:11:40|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1631812310000|2021-09-16 17:11:50|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631812320000|2021-09-16 17:12:00|563.13|560.73|563.7|561.3|563.7|561.3|563.13|560.73|0
1631812330000|2021-09-16 17:12:10|563.51|561.11|563.51|561.11|563.7|561.3|563.51|561.11|0
1631812340000|2021-09-16 17:12:20|563.7|561.3|563.89|561.49|563.89|561.49|563.7|561.3|0
1631812350000|2021-09-16 17:12:30|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631812360000|2021-09-16 17:12:40|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1631812370000|2021-09-16 17:12:50|563.89|561.49|564.27|561.87|564.27|561.87|563.89|561.49|0
1631812380000|2021-09-16 17:13:00|564.46|562.06|564.46|562.06|564.46|562.06|564.27|561.87|0
1631812390000|2021-09-16 17:13:10|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1631812400000|2021-09-16 17:13:20|564.46|562.06|564.27|561.87|564.46|562.06|564.27|561.87|0
1631812410000|2021-09-16 17:13:30|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631812420000|2021-09-16 17:13:40|564.46|562.06|564.27|561.87|564.46|562.06|564.27|561.87|0
1631812430000|2021-09-16 17:13:50|564.46|562.06|564.27|561.87|564.46|562.06|564.27|561.87|0
1631812450000|2021-09-16 17:14:10|564.08|561.68|563.89|561.49|564.08|561.68|563.89|561.49|0
1631812460000|2021-09-16 17:14:20|564.08|561.68|563.89|561.49|564.08|561.68|563.89|561.49|0
1631812470000|2021-09-16 17:14:30|564.08|561.68|564.27|561.87|564.46|562.06|564.08|561.68|0
1631812490000|2021-09-16 17:14:50|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631812500000|2021-09-16 17:15:00|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1631812520000|2021-09-16 17:15:20|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631812530000|2021-09-16 17:15:30|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631812540000|2021-09-16 17:15:40|564.84|562.44|564.65|562.25|564.84|562.44|564.65|562.25|0
1631812550000|2021-09-16 17:15:50|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1631812560000|2021-09-16 17:16:00|564.46|562.06|564.27|561.87|564.46|562.06|564.08|561.68|0
1631812580000|2021-09-16 17:16:20|564.46|562.06|564.27|561.87|564.65|562.25|564.27|561.87|0
1631812590000|2021-09-16 17:16:30|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631812600000|2021-09-16 17:16:40|564.27|561.87|564.65|562.25|564.65|562.25|564.27|561.87|0
1631812610000|2021-09-16 17:16:50|564.46|562.06|564.64|562.24|564.64|562.24|564.46|562.06|0
1631812620000|2021-09-16 17:17:00|564.46|562.06|564.64|562.24|564.64|562.24|564.46|562.06|0
1631812630000|2021-09-16 17:17:10|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1631812640000|2021-09-16 17:17:20|564.64|562.24|564.83|562.43|564.83|562.43|564.64|562.24|0
1631812650000|2021-09-16 17:17:30|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631812670000|2021-09-16 17:17:50|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1631812680000|2021-09-16 17:18:00|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631812690000|2021-09-16 17:18:10|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1631812700000|2021-09-16 17:18:20|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631812710000|2021-09-16 17:18:30|564.83|562.43|564.83|562.43|565.02|562.62|564.83|562.43|0
1631812720000|2021-09-16 17:18:40|565.02|562.62|565.02|562.62|565.21|562.81|565.02|562.62|0
1631812730000|2021-09-16 17:18:50|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631812740000|2021-09-16 17:19:00|565.02|562.62|565.59|563.19|565.59|563.19|565.02|562.62|0
1631812750000|2021-09-16 17:19:10|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1631812760000|2021-09-16 17:19:20|566.16|563.76|566.16|563.76|566.16|563.76|565.97|563.57|0
1631812770000|2021-09-16 17:19:30|565.97|563.57|566.16|563.76|566.16|563.76|565.97|563.57|0
1631812780000|2021-09-16 17:19:40|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1631812790000|2021-09-16 17:19:50|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1631812800000|2021-09-16 17:20:00|566.35|563.95|566.73|564.33|566.73|564.33|566.35|563.95|0
1631812810000|2021-09-16 17:20:10|566.54|564.14|566.54|564.14|566.54|564.14|566.35|563.95|0
1631812830000|2021-09-16 17:20:30|566.73|564.33|566.73|564.33|566.73|564.33|566.54|564.14|0
1631812850000|2021-09-16 17:20:50|567.01|564.61|566.92|564.52|567.11|564.71|566.92|564.52|0
1631812860000|2021-09-16 17:21:00|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1631812880000|2021-09-16 17:21:20|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1631812890000|2021-09-16 17:21:30|566.73|564.33|566.35|563.95|566.73|564.33|566.35|563.95|0
1631812900000|2021-09-16 17:21:40|566.16|563.76|565.97|563.57|566.16|563.76|565.97|563.57|0
1631812920000|2021-09-16 17:22:00|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1631812930000|2021-09-16 17:22:10|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1631812940000|2021-09-16 17:22:20|565.78|563.38|565.59|563.19|565.78|563.38|565.59|563.19|0
1631812950000|2021-09-16 17:22:30|565.4|563|565.4|563|565.4|563|565.4|563|0
1631812960000|2021-09-16 17:22:40|565.59|563.19|565.4|563|565.59|563.19|565.4|563|0
1631812970000|2021-09-16 17:22:50|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631812980000|2021-09-16 17:23:00|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631813000000|2021-09-16 17:23:20|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631813010000|2021-09-16 17:23:30|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631813030000|2021-09-16 17:23:50|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631813050000|2021-09-16 17:24:10|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631813080000|2021-09-16 17:24:40|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631813090000|2021-09-16 17:24:50|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631813100000|2021-09-16 17:25:00|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813110000|2021-09-16 17:25:10|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631813120000|2021-09-16 17:25:20|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813130000|2021-09-16 17:25:30|565.59|563.19|565.78|563.38|565.97|563.57|565.59|563.19|0
1631813140000|2021-09-16 17:25:40|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1631813150000|2021-09-16 17:25:50|565.78|563.38|565.78|563.38|565.78|563.38|565.78|563.38|0
1631813160000|2021-09-16 17:26:00|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813180000|2021-09-16 17:26:20|565.59|563.19|565.21|562.81|565.59|563.19|565.21|562.81|0
1631813220000|2021-09-16 17:27:00|565.4|563|565.21|562.81|565.4|563|565.21|562.81|0
1631813230000|2021-09-16 17:27:10|565.4|563|565.21|562.81|565.4|563|565.21|562.81|0
1631813240000|2021-09-16 17:27:20|565.02|562.62|565.21|562.81|565.21|562.81|565.02|562.62|0
1631813280000|2021-09-16 17:28:00|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813290000|2021-09-16 17:28:10|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631813310000|2021-09-16 17:28:30|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631813330000|2021-09-16 17:28:50|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813340000|2021-09-16 17:29:00|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631813350000|2021-09-16 17:29:10|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631813360000|2021-09-16 17:29:20|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631813370000|2021-09-16 17:29:30|565.59|563.19|565.4|563|565.59|563.19|565.4|563|0
1631813380000|2021-09-16 17:29:40|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1631813390000|2021-09-16 17:29:50|565.4|563|565.4|563|565.4|563|565.4|563|0
1631813400000|2021-09-16 17:30:00|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631813410000|2021-09-16 17:30:10|565.02|562.62|565.4|563|565.4|563|565.02|562.62|0
1631813420000|2021-09-16 17:30:20|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631813430000|2021-09-16 17:30:30|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1631813440000|2021-09-16 17:30:40|564.64|562.24|564.45|562.05|564.64|562.24|564.45|562.05|0
1631813460000|2021-09-16 17:31:00|564.26|561.86|563.88|561.48|564.26|561.86|563.88|561.48|0
1631813470000|2021-09-16 17:31:10|564.07|561.67|563.88|561.48|564.07|561.67|563.88|561.48|0
1631813480000|2021-09-16 17:31:20|564.07|561.67|563.69|561.29|564.07|561.67|563.69|561.29|0
1631813490000|2021-09-16 17:31:30|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631813500000|2021-09-16 17:31:40|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631813510000|2021-09-16 17:31:50|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631813520000|2021-09-16 17:32:00|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631813530000|2021-09-16 17:32:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1631813540000|2021-09-16 17:32:20|562.93|560.53|563.12|560.72|563.12|560.72|562.93|560.53|0
1631813550000|2021-09-16 17:32:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631813560000|2021-09-16 17:32:40|562.93|560.53|562.84|560.44|562.93|560.53|562.74|560.34|0
1631813570000|2021-09-16 17:32:50|562.74|560.34|563.12|560.72|563.12|560.72|562.74|560.34|0
1631813580000|2021-09-16 17:33:00|562.93|560.53|562.74|560.34|562.93|560.53|562.74|560.34|0
1631813590000|2021-09-16 17:33:10|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1631813610000|2021-09-16 17:33:30|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1631813620000|2021-09-16 17:33:40|563.12|560.72|563.31|560.91|563.31|560.91|563.12|560.72|0
1631813630000|2021-09-16 17:33:50|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1631813640000|2021-09-16 17:34:00|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631813660000|2021-09-16 17:34:20|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631813680000|2021-09-16 17:34:40|563.31|560.91|563.5|561.1|563.5|561.1|563.31|560.91|0
1631813720000|2021-09-16 17:35:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631813730000|2021-09-16 17:35:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1631813740000|2021-09-16 17:35:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1631813760000|2021-09-16 17:36:00|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1631813770000|2021-09-16 17:36:10|562.36|559.96|562.55|560.15|562.55|560.15|562.36|559.96|0
1631813790000|2021-09-16 17:36:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1631813800000|2021-09-16 17:36:40|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1631813810000|2021-09-16 17:36:50|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1631813820000|2021-09-16 17:37:00|562.55|560.15|562.93|560.53|562.93|560.53|562.55|560.15|0
1631813830000|2021-09-16 17:37:10|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1631813840000|2021-09-16 17:37:20|563.12|560.72|563.31|560.91|563.31|560.91|562.93|560.53|0
1631813850000|2021-09-16 17:37:30|563.12|560.72|562.93|560.53|563.12|560.72|562.93|560.53|0
1631813860000|2021-09-16 17:37:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1631813870000|2021-09-16 17:37:50|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1631813880000|2021-09-16 17:38:00|562.36|559.96|561.8|559.4|562.36|559.96|561.8|559.4|0
1631813890000|2021-09-16 17:38:10|561.42|559.02|561.42|559.02|561.61|559.21|561.42|559.02|0
1631813900000|2021-09-16 17:38:20|561.23|558.83|561.42|559.02|561.42|559.02|561.23|558.83|0
1631813910000|2021-09-16 17:38:30|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1631813920000|2021-09-16 17:38:40|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1631813940000|2021-09-16 17:39:00|561.42|559.02|561.61|559.21|561.8|559.4|561.42|559.02|0
1631813960000|2021-09-16 17:39:20|561.8|559.4|561.61|559.21|561.8|559.4|561.61|559.21|0
1631813970000|2021-09-16 17:39:30|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1631813990000|2021-09-16 17:39:50|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1631814000000|2021-09-16 17:40:00|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1631814010000|2021-09-16 17:40:10|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1631814030000|2021-09-16 17:40:30|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631814040000|2021-09-16 17:40:40|561.98|559.58|562.17|559.77|562.17|559.77|561.98|559.58|0
1631814050000|2021-09-16 17:40:50|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1631814060000|2021-09-16 17:41:00|563.12|560.72|562.74|560.34|563.12|560.72|562.74|560.34|0
1631814070000|2021-09-16 17:41:10|562.36|559.96|562.74|560.34|562.74|560.34|562.36|559.96|0
1631814080000|2021-09-16 17:41:20|562.55|560.15|562.17|559.77|562.55|560.15|562.17|559.77|0
1631814090000|2021-09-16 17:41:30|562.36|559.96|562.36|559.96|562.36|559.96|562.17|559.77|0
1631814100000|2021-09-16 17:41:40|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1631814120000|2021-09-16 17:42:00|562.36|559.96|562.17|559.77|562.36|559.96|562.17|559.77|0
1631814130000|2021-09-16 17:42:10|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1631814140000|2021-09-16 17:42:20|561.79|559.39|561.98|559.58|561.98|559.58|561.79|559.39|0
1631814150000|2021-09-16 17:42:30|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1631814160000|2021-09-16 17:42:40|561.42|559.02|561.6|559.2|561.6|559.2|561.42|559.02|0
1631814170000|2021-09-16 17:42:50|561.42|559.02|561.42|559.02|561.6|559.2|561.42|559.02|0
1631814180000|2021-09-16 17:43:00|561.6|559.2|561.79|559.39|561.79|559.39|561.6|559.2|0
1631814200000|2021-09-16 17:43:20|561.6|559.2|561.79|559.39|561.79|559.39|561.6|559.2|0
1631814220000|2021-09-16 17:43:40|561.6|559.2|561.79|559.39|561.79|559.39|561.6|559.2|0
1631814230000|2021-09-16 17:43:50|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1631814240000|2021-09-16 17:44:00|561.79|559.39|561.42|559.02|561.79|559.39|561.42|559.02|0
1631814250000|2021-09-16 17:44:10|561.98|559.58|561.98|559.58|562.17|559.77|561.98|559.58|0
1631814260000|2021-09-16 17:44:20|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1631814270000|2021-09-16 17:44:30|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1631814280000|2021-09-16 17:44:40|561.79|559.39|561.6|559.2|561.79|559.39|561.6|559.2|0
1631814290000|2021-09-16 17:44:50|561.98|559.58|561.79|559.39|561.98|559.58|561.79|559.39|0
1631814300000|2021-09-16 17:45:00|561.6|559.2|561.6|559.2|561.79|559.39|561.6|559.2|0
1631814320000|2021-09-16 17:45:20|561.79|559.39|561.41|559.01|561.79|559.39|561.41|559.01|0
1631814330000|2021-09-16 17:45:30|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1631814340000|2021-09-16 17:45:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631814350000|2021-09-16 17:45:50|561.41|559.01|561.79|559.39|561.79|559.39|561.41|559.01|0
1631814360000|2021-09-16 17:46:00|561.6|559.2|561.6|559.2|561.79|559.39|561.6|559.2|0
1631814370000|2021-09-16 17:46:10|561.41|559.01|561.79|559.39|561.79|559.39|561.41|559.01|0
1631814380000|2021-09-16 17:46:20|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631814390000|2021-09-16 17:46:30|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1631814410000|2021-09-16 17:46:50|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1631814420000|2021-09-16 17:47:00|561.79|559.39|561.98|559.58|561.98|559.58|561.79|559.39|0
1631814430000|2021-09-16 17:47:10|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1631814440000|2021-09-16 17:47:20|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1631814450000|2021-09-16 17:47:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1631814470000|2021-09-16 17:47:50|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1631814480000|2021-09-16 17:48:00|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1631814500000|2021-09-16 17:48:20|562.74|560.34|562.55|560.15|562.74|560.34|562.55|560.15|0
1631814510000|2021-09-16 17:48:30|562.74|560.34|562.93|560.53|562.93|560.53|562.74|560.34|0
1631814520000|2021-09-16 17:48:40|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1631814540000|2021-09-16 17:49:00|562.93|560.53|563.3|560.9|563.49|561.09|562.93|560.53|0
1631814550000|2021-09-16 17:49:10|563.49|561.09|563.3|560.9|563.49|561.09|563.3|560.9|0
1631814560000|2021-09-16 17:49:20|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1631814570000|2021-09-16 17:49:30|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1631814580000|2021-09-16 17:49:40|562.93|560.53|563.3|560.9|563.3|560.9|562.93|560.53|0
1631814590000|2021-09-16 17:49:50|563.11|560.71|563.3|560.9|563.3|560.9|563.11|560.71|0
1631814600000|2021-09-16 17:50:00|563.49|561.09|563.3|560.9|563.49|561.09|563.3|560.9|0
1631814610000|2021-09-16 17:50:10|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1631814620000|2021-09-16 17:50:20|563.68|561.28|563.87|561.47|563.87|561.47|563.68|561.28|0
1631814630000|2021-09-16 17:50:30|564.06|561.66|564.06|561.66|564.25|561.85|564.06|561.66|0
1631814640000|2021-09-16 17:50:40|564.15|561.75|564.44|562.04|564.44|562.04|564.06|561.66|0
1631814660000|2021-09-16 17:51:00|564.25|561.85|564.63|562.23|564.63|562.23|564.25|561.85|0
1631814670000|2021-09-16 17:51:10|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631814680000|2021-09-16 17:51:20|565.01|562.61|565.2|562.8|565.2|562.8|565.01|562.61|0
1631814690000|2021-09-16 17:51:30|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631814700000|2021-09-16 17:51:40|565.2|562.8|565.39|562.99|565.39|562.99|565.2|562.8|0
1631814710000|2021-09-16 17:51:50|565.58|563.18|565.77|563.37|565.77|563.37|565.58|563.18|0
1631814720000|2021-09-16 17:52:00|566.15|563.75|566.34|563.94|566.34|563.94|566.15|563.75|0
1631814730000|2021-09-16 17:52:10|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631814740000|2021-09-16 17:52:20|566.71|564.31|566.15|563.75|566.71|564.31|566.15|563.75|0
1631814750000|2021-09-16 17:52:30|566.34|563.94|566.53|564.13|566.53|564.13|566.15|563.75|0
1631814760000|2021-09-16 17:52:40|566.34|563.94|566.71|564.31|566.71|564.31|566.15|563.75|0
1631814770000|2021-09-16 17:52:50|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1631814780000|2021-09-16 17:53:00|567.09|564.69|567.47|565.07|567.47|565.07|566.9|564.5|0
1631814790000|2021-09-16 17:53:10|567.28|564.88|567.66|565.26|567.66|565.26|567.09|564.69|0
1631814800000|2021-09-16 17:53:20|567.47|565.07|567.66|565.26|567.66|565.26|567.47|565.07|0
1631814810000|2021-09-16 17:53:30|567.47|565.07|568.04|565.64|568.04|565.64|567.47|565.07|0
1631814820000|2021-09-16 17:53:40|568.23|565.83|568.42|566.02|568.42|566.02|568.23|565.83|0
1631814830000|2021-09-16 17:53:50|569.75|567.35|569.56|567.16|569.75|567.35|569.18|566.78|0
1631814840000|2021-09-16 17:54:00|569.18|566.78|569.37|566.97|569.56|567.16|568.99|566.59|0
1631814850000|2021-09-16 17:54:10|569.56|567.16|569.37|566.97|569.56|567.16|569.37|566.97|0
1631814860000|2021-09-16 17:54:20|569.18|566.78|568.99|566.59|569.18|566.78|568.99|566.59|0
1631814870000|2021-09-16 17:54:30|568.8|566.4|568.99|566.59|569.37|566.97|568.8|566.4|0
1631814880000|2021-09-16 17:54:40|569.18|566.78|569.18|566.78|569.18|566.78|568.99|566.59|0
1631814890000|2021-09-16 17:54:50|569.37|566.97|570.13|567.73|570.13|567.73|569.18|566.78|0
1631814900000|2021-09-16 17:55:00|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631814910000|2021-09-16 17:55:10|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631814920000|2021-09-16 17:55:20|569.56|567.16|569.56|567.16|569.56|567.16|569.37|566.97|0
1631814940000|2021-09-16 17:55:40|569.37|566.97|570.13|567.73|570.13|567.73|569.37|566.97|0
1631814950000|2021-09-16 17:55:50|570.32|567.92|570.7|568.3|570.7|568.3|570.32|567.92|0
1631814960000|2021-09-16 17:56:00|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1631814970000|2021-09-16 17:56:10|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1631814980000|2021-09-16 17:56:20|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631814990000|2021-09-16 17:56:30|570.51|568.11|570.13|567.73|570.51|568.11|570.13|567.73|0
1631815000000|2021-09-16 17:56:40|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631815010000|2021-09-16 17:56:50|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1631815020000|2021-09-16 17:57:00|570.13|567.73|569.94|567.54|570.13|567.73|569.75|567.35|0
1631815030000|2021-09-16 17:57:10|570.13|567.73|570.32|567.92|570.32|567.92|569.94|567.54|0
1631815040000|2021-09-16 17:57:20|570.51|568.11|570.51|568.11|570.51|568.11|570.32|567.92|0
1631815050000|2021-09-16 17:57:30|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1631815060000|2021-09-16 17:57:40|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631815070000|2021-09-16 17:57:50|570.89|568.49|571.27|568.87|571.27|568.87|570.89|568.49|0
1631815080000|2021-09-16 17:58:00|571.08|568.68|570.89|568.49|571.27|568.87|570.89|568.49|0
1631815090000|2021-09-16 17:58:10|570.7|568.3|570.7|568.3|570.7|568.3|570.51|568.11|0
1631815110000|2021-09-16 17:58:30|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1631815120000|2021-09-16 17:58:40|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1631815130000|2021-09-16 17:58:50|570.89|568.49|571.08|568.68|571.08|568.68|570.89|568.49|0
1631815140000|2021-09-16 17:59:00|571.27|568.87|571.08|568.68|571.27|568.87|570.89|568.49|0
1631815150000|2021-09-16 17:59:10|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631815160000|2021-09-16 17:59:20|570.89|568.49|571.08|568.68|571.08|568.68|570.7|568.3|0
1631815170000|2021-09-16 17:59:30|570.89|568.49|571.08|568.68|571.08|568.68|570.7|568.3|0
1631815180000|2021-09-16 17:59:40|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631815190000|2021-09-16 17:59:50|571.08|568.68|571.08|568.68|571.17|568.77|570.89|568.49|0
1631815200000|2021-09-16 18:00:00|571.46|569.06|571.08|568.68|571.46|569.06|571.08|568.68|0
1631815210000|2021-09-16 18:00:10|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631815220000|2021-09-16 18:00:20|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631815240000|2021-09-16 18:00:40|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631815250000|2021-09-16 18:00:50|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631815260000|2021-09-16 18:01:00|570.7|568.3|570.7|568.3|570.89|568.49|570.7|568.3|0
1631815270000|2021-09-16 18:01:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1631815280000|2021-09-16 18:01:20|570.32|567.92|570.32|567.92|570.51|568.11|570.32|567.92|0
1631815290000|2021-09-16 18:01:30|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1631815300000|2021-09-16 18:01:40|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631815310000|2021-09-16 18:01:50|570.89|568.49|570.51|568.11|570.89|568.49|570.51|568.11|0
1631815320000|2021-09-16 18:02:00|570.7|568.3|571.27|568.87|571.27|568.87|570.7|568.3|0
1631815330000|2021-09-16 18:02:10|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631815340000|2021-09-16 18:02:20|571.46|569.06|571.08|568.68|571.46|569.06|571.08|568.68|0
1631815350000|2021-09-16 18:02:30|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631815360000|2021-09-16 18:02:40|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631815370000|2021-09-16 18:02:50|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631815380000|2021-09-16 18:03:00|571.08|568.68|570.89|568.49|571.08|568.68|570.89|568.49|0
1631815390000|2021-09-16 18:03:10|570.51|568.11|570.32|567.92|570.51|568.11|570.13|567.73|0
1631815410000|2021-09-16 18:03:30|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1631815420000|2021-09-16 18:03:40|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1631815430000|2021-09-16 18:03:50|570.32|567.92|570.13|567.73|570.32|567.92|570.13|567.73|0
1631815440000|2021-09-16 18:04:00|570.32|567.92|570.32|567.92|570.51|568.11|570.32|567.92|0
1631815450000|2021-09-16 18:04:10|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1631815460000|2021-09-16 18:04:20|570.32|567.92|570.03|567.63|570.32|567.92|570.03|567.63|0
1631815470000|2021-09-16 18:04:30|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1631815490000|2021-09-16 18:04:50|570.03|567.63|570.13|567.73|570.13|567.73|570.03|567.63|0
1631815500000|2021-09-16 18:05:00|570.32|567.92|570.51|568.11|570.51|568.11|570.32|567.92|0
1631815510000|2021-09-16 18:05:10|570.32|567.92|570.32|567.92|570.32|567.92|570.13|567.73|0
1631815520000|2021-09-16 18:05:20|570.13|567.73|569.94|567.54|570.13|567.73|569.94|567.54|0
1631815540000|2021-09-16 18:05:40|569.56|567.16|569.37|566.97|569.56|567.16|569.37|566.97|0
1631815550000|2021-09-16 18:05:50|569.56|567.16|569.56|567.16|569.56|567.16|569.37|566.97|0
1631815570000|2021-09-16 18:06:10|569.75|567.35|569.56|567.16|569.84|567.44|569.56|567.16|0
1631815580000|2021-09-16 18:06:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631815590000|2021-09-16 18:06:30|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1631815600000|2021-09-16 18:06:40|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1631815610000|2021-09-16 18:06:50|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1631815620000|2021-09-16 18:07:00|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631815630000|2021-09-16 18:07:10|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631815640000|2021-09-16 18:07:20|569.75|567.35|570.13|567.73|570.13|567.73|569.75|567.35|0
1631815650000|2021-09-16 18:07:30|569.94|567.54|569.75|567.35|569.94|567.54|569.75|567.35|0
1631815670000|2021-09-16 18:07:50|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631815680000|2021-09-16 18:08:00|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1631815690000|2021-09-16 18:08:10|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1631815700000|2021-09-16 18:08:20|570.51|568.11|570.7|568.3|570.7|568.3|570.51|568.11|0
1631815710000|2021-09-16 18:08:30|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1631815740000|2021-09-16 18:09:00|570.51|568.11|570.32|567.92|570.51|568.11|570.32|567.92|0
1631815750000|2021-09-16 18:09:10|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1631815760000|2021-09-16 18:09:20|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1631815770000|2021-09-16 18:09:30|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1631815780000|2021-09-16 18:09:40|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631815790000|2021-09-16 18:09:50|571.08|568.68|571.08|568.68|571.08|568.68|570.89|568.49|0
1631815800000|2021-09-16 18:10:00|571.27|568.87|572.03|569.63|572.03|569.63|571.27|568.87|0
1631815810000|2021-09-16 18:10:10|572.22|569.82|572.22|569.82|572.6|570.2|572.22|569.82|0
1631815820000|2021-09-16 18:10:20|572.6|570.2|573.55|571.15|573.55|571.15|572.6|570.2|0
1631815830000|2021-09-16 18:10:30|573.94|571.54|573.94|571.54|574.13|571.73|573.75|571.35|0
1631815840000|2021-09-16 18:10:40|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631815850000|2021-09-16 18:10:50|573.94|571.54|574.32|571.92|574.32|571.92|573.94|571.54|0
1631815860000|2021-09-16 18:11:00|573.94|571.54|574.32|571.92|574.32|571.92|573.94|571.54|0
1631815870000|2021-09-16 18:11:10|574.51|572.11|574.7|572.3|575.08|572.68|574.51|572.11|0
1631815880000|2021-09-16 18:11:20|574.89|572.49|574.89|572.49|574.89|572.49|574.89|572.49|0
1631815890000|2021-09-16 18:11:30|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1631815900000|2021-09-16 18:11:40|574.51|572.11|574.7|572.3|574.7|572.3|574.51|572.11|0
1631815910000|2021-09-16 18:11:50|574.51|572.11|574.32|571.92|574.51|572.11|574.32|571.92|0
1631815920000|2021-09-16 18:12:00|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1631815930000|2021-09-16 18:12:10|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1631815940000|2021-09-16 18:12:20|573.55|571.15|573.74|571.34|573.74|571.34|573.55|571.15|0
1631815950000|2021-09-16 18:12:30|573.55|571.15|573.55|571.15|573.55|571.15|573.36|570.96|0
1631815960000|2021-09-16 18:12:40|573.36|570.96|573.55|571.15|573.55|571.15|573.36|570.96|0
1631815970000|2021-09-16 18:12:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631815980000|2021-09-16 18:13:00|573.17|570.77|572.98|570.58|573.36|570.96|572.98|570.58|0
1631815990000|2021-09-16 18:13:10|572.79|570.39|572.98|570.58|572.98|570.58|572.79|570.39|0
1631816000000|2021-09-16 18:13:20|573.17|570.77|573.17|570.77|573.36|570.96|573.17|570.77|0
1631816010000|2021-09-16 18:13:30|573.36|570.96|573.17|570.77|573.36|570.96|573.17|570.77|0
1631816020000|2021-09-16 18:13:40|572.98|570.58|573.17|570.77|573.17|570.77|572.98|570.58|0
1631816030000|2021-09-16 18:13:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631816040000|2021-09-16 18:14:00|573.55|571.15|573.74|571.34|573.74|571.34|573.55|571.15|0
1631816050000|2021-09-16 18:14:10|573.93|571.53|573.93|571.53|573.93|571.53|573.93|571.53|0
1631816060000|2021-09-16 18:14:20|573.74|571.34|573.93|571.53|573.93|571.53|573.74|571.34|0
1631816070000|2021-09-16 18:14:30|573.74|571.34|573.93|571.53|573.93|571.53|573.74|571.34|0
1631816080000|2021-09-16 18:14:40|573.74|571.34|573.74|571.34|573.74|571.34|573.74|571.34|0
1631816090000|2021-09-16 18:14:50|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1631816100000|2021-09-16 18:15:00|573.74|571.34|573.55|571.15|573.74|571.34|573.55|571.15|0
1631816110000|2021-09-16 18:15:10|573.74|571.34|573.93|571.53|573.93|571.53|573.55|571.15|0
1631816120000|2021-09-16 18:15:20|574.12|571.72|574.32|571.92|574.51|572.11|574.12|571.72|0
1631816130000|2021-09-16 18:15:30|574.12|571.72|573.93|571.53|574.12|571.72|573.93|571.53|0
1631816140000|2021-09-16 18:15:40|573.74|571.34|573.74|571.34|573.74|571.34|573.74|571.34|0
1631816150000|2021-09-16 18:15:50|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631816160000|2021-09-16 18:16:00|573.36|570.96|573.17|570.77|573.36|570.96|573.17|570.77|0
1631816170000|2021-09-16 18:16:10|573.36|570.96|573.36|570.96|573.36|570.96|573.17|570.77|0
1631816190000|2021-09-16 18:16:30|573.17|570.77|571.22|568.82|573.17|570.77|571.22|568.82|0
1631816200000|2021-09-16 18:16:40|571.03|568.63|571.03|568.63|571.03|568.63|571.03|568.63|0
1631816210000|2021-09-16 18:16:50|573.51|571.11|573.7|571.3|573.7|571.3|573.51|571.11|0
1631816220000|2021-09-16 18:17:00|573.51|571.11|573.7|571.3|573.7|571.3|573.51|571.11|0
1631816230000|2021-09-16 18:17:10|570.78|568.38|570.4|568|570.78|568.38|570.4|568|0
1631816240000|2021-09-16 18:17:20|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1631816250000|2021-09-16 18:17:30|570.4|568|570.4|568|570.4|568|570.4|568|0
1631816260000|2021-09-16 18:17:40|570.59|568.19|570.4|568|570.59|568.19|570.4|568|0
1631816270000|2021-09-16 18:17:50|570.59|568.19|570.59|568.19|570.59|568.19|570.4|568|0
1631816280000|2021-09-16 18:18:00|570.4|568|570.78|568.38|570.78|568.38|570.4|568|0
1631816290000|2021-09-16 18:18:10|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1631816310000|2021-09-16 18:18:30|570.4|568|570.4|568|570.4|568|570.4|568|0
1631816320000|2021-09-16 18:18:40|570.59|568.19|570.4|568|570.59|568.19|570.4|568|0
1631816330000|2021-09-16 18:18:50|570.21|567.81|570.21|567.81|570.21|567.81|570.21|567.81|0
1631816340000|2021-09-16 18:19:00|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1631816350000|2021-09-16 18:19:10|569.83|567.43|569.64|567.24|569.83|567.43|569.64|567.24|0
1631816360000|2021-09-16 18:19:20|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1631816370000|2021-09-16 18:19:30|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1631816380000|2021-09-16 18:19:40|569.45|567.05|569.64|567.24|569.64|567.24|569.45|567.05|0
1631816390000|2021-09-16 18:19:50|569.83|567.43|569.64|567.24|569.83|567.43|569.64|567.24|0
1631816400000|2021-09-16 18:20:00|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1631816410000|2021-09-16 18:20:10|569.64|567.24|569.45|567.05|569.64|567.24|569.45|567.05|0
1631816420000|2021-09-16 18:20:20|569.64|567.24|569.45|567.05|569.64|567.24|569.45|567.05|0
1631816430000|2021-09-16 18:20:30|569.25|566.85|569.45|567.05|569.64|567.24|569.25|566.85|0
1631816440000|2021-09-16 18:20:40|569.83|567.43|569.64|567.24|569.83|567.43|569.64|567.24|0
1631816450000|2021-09-16 18:20:50|569.45|567.05|569.64|567.24|569.64|567.24|569.45|567.05|0
1631816460000|2021-09-16 18:21:00|569.44|567.04|569.64|567.24|569.64|567.24|569.44|567.04|0
1631816470000|2021-09-16 18:21:10|569.83|567.43|570.02|567.62|570.02|567.62|569.83|567.43|0
1631816480000|2021-09-16 18:21:20|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1631816490000|2021-09-16 18:21:30|569.64|567.24|569.83|567.43|569.83|567.43|569.64|567.24|0
1631816510000|2021-09-16 18:21:50|569.64|567.24|569.64|567.24|569.64|567.24|569.44|567.04|0
1631816520000|2021-09-16 18:22:00|569.83|567.43|569.83|567.43|569.83|567.43|569.64|567.24|0
1631816530000|2021-09-16 18:22:10|569.64|567.24|569.83|567.43|569.83|567.43|569.64|567.24|0
1631816540000|2021-09-16 18:22:20|570.02|567.62|570.21|567.81|570.21|567.81|570.02|567.62|0
1631816550000|2021-09-16 18:22:30|569.83|567.43|570.02|567.62|570.02|567.62|569.83|567.43|0
1631816560000|2021-09-16 18:22:40|570.21|567.81|570.21|567.81|570.21|567.81|570.21|567.81|0
1631816570000|2021-09-16 18:22:50|570.4|568|570.4|568|570.4|568|570.21|567.81|0
1631816590000|2021-09-16 18:23:10|570.21|567.81|570.4|568|570.4|568|570.21|567.81|0
1631816600000|2021-09-16 18:23:20|570.21|567.81|570.02|567.62|570.21|567.81|570.02|567.62|0
1631816610000|2021-09-16 18:23:30|569.83|567.43|570.02|567.62|570.02|567.62|569.83|567.43|0
1631816620000|2021-09-16 18:23:40|569.83|567.43|569.83|567.43|569.83|567.43|569.63|567.23|0
1631816650000|2021-09-16 18:24:10|570.02|567.62|570.21|567.81|570.21|567.81|570.02|567.62|0
1631816670000|2021-09-16 18:24:30|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1631816680000|2021-09-16 18:24:40|569.83|567.43|569.83|567.43|569.83|567.43|569.83|567.43|0
1631816690000|2021-09-16 18:24:50|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1631816720000|2021-09-16 18:25:20|570.21|567.81|570.59|568.19|570.59|568.19|570.21|567.81|0
1631816730000|2021-09-16 18:25:30|570.78|568.38|570.59|568.19|570.78|568.38|570.59|568.19|0
1631816740000|2021-09-16 18:25:40|570.78|568.38|570.78|568.38|570.97|568.57|570.78|568.38|0
1631816750000|2021-09-16 18:25:50|570.59|568.19|570.49|568.09|570.59|568.19|570.49|568.09|0
1631816760000|2021-09-16 18:26:00|570.21|567.81|570.02|567.62|570.21|567.81|570.02|567.62|0
1631816770000|2021-09-16 18:26:10|569.82|567.42|569.82|567.42|570.02|567.62|569.82|567.42|0
1631816780000|2021-09-16 18:26:20|569.73|567.33|569.63|567.23|569.73|567.33|569.63|567.23|0
1631816790000|2021-09-16 18:26:30|569.44|567.04|569.44|567.04|569.44|567.04|569.44|567.04|0
1631816800000|2021-09-16 18:26:40|569.25|566.85|569.44|567.04|569.44|567.04|569.25|566.85|0
1631816820000|2021-09-16 18:27:00|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1631816830000|2021-09-16 18:27:10|569.06|566.66|569.06|566.66|569.06|566.66|568.87|566.47|0
1631816840000|2021-09-16 18:27:20|568.87|566.47|569.06|566.66|569.06|566.66|568.87|566.47|0
1631816860000|2021-09-16 18:27:40|569.25|566.85|569.25|566.85|569.25|566.85|569.25|566.85|0
1631816870000|2021-09-16 18:27:50|569.44|567.04|569.44|567.04|569.44|567.04|569.44|567.04|0
1631816880000|2021-09-16 18:28:00|569.25|566.85|569.06|566.66|569.25|566.85|569.06|566.66|0
1631816900000|2021-09-16 18:28:20|568.87|566.47|568.68|566.28|568.87|566.47|568.68|566.28|0
1631816910000|2021-09-16 18:28:30|568.87|566.47|568.68|566.28|568.87|566.47|568.68|566.28|0
1631816920000|2021-09-16 18:28:40|568.49|566.09|568.3|565.9|568.49|566.09|568.3|565.9|0
1631816930000|2021-09-16 18:28:50|568.49|566.09|568.3|565.9|568.49|566.09|568.3|565.9|0
1631816940000|2021-09-16 18:29:00|568.49|566.09|568.3|565.9|568.68|566.28|568.3|565.9|0
1631816950000|2021-09-16 18:29:10|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1631816960000|2021-09-16 18:29:20|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1631816970000|2021-09-16 18:29:30|568.68|566.28|569.25|566.85|569.25|566.85|568.68|566.28|0
1631816980000|2021-09-16 18:29:40|569.44|567.04|569.44|567.04|569.44|567.04|569.44|567.04|0
1631816990000|2021-09-16 18:29:50|569.72|567.32|569.63|567.23|569.82|567.42|569.63|567.23|0
1631817000000|2021-09-16 18:30:00|570.01|567.61|569.91|567.51|570.01|567.61|569.91|567.51|0
1631817010000|2021-09-16 18:30:10|570.01|567.61|570.4|568|570.4|568|569.82|567.42|0
1631817020000|2021-09-16 18:30:20|570.59|568.19|570.59|568.19|570.59|568.19|570.4|568|0
1631817030000|2021-09-16 18:30:30|570.4|568|570.2|567.8|570.4|568|570.2|567.8|0
1631817040000|2021-09-16 18:30:40|570.01|567.61|570.01|567.61|570.01|567.61|570.01|567.61|0
1631817050000|2021-09-16 18:30:50|569.82|567.42|570.01|567.61|570.01|567.61|569.82|567.42|0
1631817060000|2021-09-16 18:31:00|570.2|567.8|570.01|567.61|570.2|567.8|570.01|567.61|0
1631817070000|2021-09-16 18:31:10|569.82|567.42|570.01|567.61|570.01|567.61|569.82|567.42|0
1631817080000|2021-09-16 18:31:20|569.82|567.42|570.01|567.61|570.01|567.61|569.82|567.42|0
1631817090000|2021-09-16 18:31:30|570.2|567.8|570.01|567.61|570.2|567.8|570.01|567.61|0
1631817110000|2021-09-16 18:31:50|570.1|567.7|570.2|567.8|570.2|567.8|570.1|567.7|0
1631817120000|2021-09-16 18:32:00|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631817140000|2021-09-16 18:32:20|570.2|567.8|570.01|567.61|570.2|567.8|570.01|567.61|0
1631817150000|2021-09-16 18:32:30|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1631817160000|2021-09-16 18:32:40|570.01|567.61|570.2|567.8|570.2|567.8|570.01|567.61|0
1631817180000|2021-09-16 18:33:00|570.01|567.61|570.59|568.19|570.59|568.19|570.01|567.61|0
1631817190000|2021-09-16 18:33:10|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1631817200000|2021-09-16 18:33:20|570.59|568.19|570.59|568.19|570.59|568.19|570.59|568.19|0
1631817210000|2021-09-16 18:33:30|570.78|568.38|570.59|568.19|570.78|568.38|570.59|568.19|0
1631817220000|2021-09-16 18:33:40|570.97|568.57|571.16|568.76|571.16|568.76|570.78|568.38|0
1631817230000|2021-09-16 18:33:50|570.97|568.57|571.16|568.76|571.16|568.76|570.97|568.57|0
1631817240000|2021-09-16 18:34:00|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1631817250000|2021-09-16 18:34:10|570.78|568.38|570.58|568.18|570.78|568.38|570.58|568.18|0
1631817260000|2021-09-16 18:34:20|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1631817270000|2021-09-16 18:34:30|570.97|568.57|571.16|568.76|571.16|568.76|570.78|568.38|0
1631817280000|2021-09-16 18:34:40|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1631817290000|2021-09-16 18:34:50|570.78|568.38|570.78|568.38|570.78|568.38|570.78|568.38|0
1631817300000|2021-09-16 18:35:00|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1631817310000|2021-09-16 18:35:10|571.06|568.66|571.16|568.76|571.16|568.76|570.97|568.57|0
1631817330000|2021-09-16 18:35:30|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1631817360000|2021-09-16 18:36:00|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1631817370000|2021-09-16 18:36:10|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1631817380000|2021-09-16 18:36:20|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1631817390000|2021-09-16 18:36:30|571.35|568.95|571.54|569.14|571.54|569.14|571.16|568.76|0
1631817400000|2021-09-16 18:36:40|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1631817420000|2021-09-16 18:37:00|571.54|569.14|571.54|569.14|571.54|569.14|571.35|568.95|0
1631817430000|2021-09-16 18:37:10|571.73|569.33|571.73|569.33|571.73|569.33|571.73|569.33|0
1631817450000|2021-09-16 18:37:30|571.54|569.14|571.73|569.33|571.73|569.33|571.54|569.14|0
1631817460000|2021-09-16 18:37:40|571.54|569.14|571.35|568.95|571.54|569.14|571.35|568.95|0
1631817480000|2021-09-16 18:38:00|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1631817490000|2021-09-16 18:38:10|570.97|568.57|570.97|568.57|570.97|568.57|570.97|568.57|0
1631817500000|2021-09-16 18:38:20|570.77|568.37|570.77|568.37|570.77|568.37|570.58|568.18|0
1631817510000|2021-09-16 18:38:30|570.97|568.57|570.77|568.37|570.97|568.57|570.77|568.37|0
1631817520000|2021-09-16 18:38:40|570.97|568.57|571.16|568.76|571.16|568.76|570.97|568.57|0
1631817530000|2021-09-16 18:38:50|570.97|568.57|571.16|568.76|571.16|568.76|570.96|568.56|0
1631817540000|2021-09-16 18:39:00|570.96|568.56|570.77|568.37|570.96|568.56|570.77|568.37|0
1631817550000|2021-09-16 18:39:10|570.96|568.56|570.77|568.37|570.96|568.56|570.58|568.18|0
1631817560000|2021-09-16 18:39:20|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1631817570000|2021-09-16 18:39:30|570.77|568.37|570.2|567.8|570.77|568.37|570.2|567.8|0
1631817580000|2021-09-16 18:39:40|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631817590000|2021-09-16 18:39:50|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1631817600000|2021-09-16 18:40:00|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1631817610000|2021-09-16 18:40:10|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631817620000|2021-09-16 18:40:20|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1631817630000|2021-09-16 18:40:30|570.48|568.08|570.2|567.8|570.48|568.08|570.2|567.8|0
1631817640000|2021-09-16 18:40:40|570.01|567.61|570.01|567.61|570.01|567.61|570.01|567.61|0
1631817650000|2021-09-16 18:40:50|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1631817660000|2021-09-16 18:41:00|569.63|567.23|569.82|567.42|569.82|567.42|569.63|567.23|0
1631817670000|2021-09-16 18:41:10|570.01|567.61|570.01|567.61|570.01|567.61|570.01|567.61|0
1631817680000|2021-09-16 18:41:20|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1631817690000|2021-09-16 18:41:30|569.63|567.23|569.82|567.42|569.82|567.42|569.63|567.23|0
1631817710000|2021-09-16 18:41:50|570.01|567.61|569.82|567.42|570.01|567.61|569.82|567.42|0
1631817720000|2021-09-16 18:42:00|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1631817740000|2021-09-16 18:42:20|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1631817750000|2021-09-16 18:42:30|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1631817760000|2021-09-16 18:42:40|569.44|567.04|570.01|567.61|570.01|567.61|569.44|567.04|0
1631817770000|2021-09-16 18:42:50|570.2|567.8|570.01|567.61|570.2|567.8|570.01|567.61|0
1631817780000|2021-09-16 18:43:00|569.82|567.42|570.01|567.61|570.01|567.61|569.82|567.42|0
1631817790000|2021-09-16 18:43:10|569.82|567.42|570.1|567.7|570.2|567.8|569.82|567.42|0
1631817800000|2021-09-16 18:43:20|570.01|567.61|570.01|567.61|570.2|567.8|570.01|567.61|0
1631817810000|2021-09-16 18:43:30|570.2|567.8|569.82|567.42|570.2|567.8|569.82|567.42|0
1631817820000|2021-09-16 18:43:40|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1631817830000|2021-09-16 18:43:50|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1631817870000|2021-09-16 18:44:30|569.63|567.23|569.43|567.03|569.63|567.23|569.43|567.03|0
1631817890000|2021-09-16 18:44:50|569.24|566.84|569.43|567.03|569.43|567.03|569.24|566.84|0
1631817900000|2021-09-16 18:45:00|569.63|567.23|569.43|567.03|569.63|567.23|569.43|567.03|0
1631817910000|2021-09-16 18:45:10|569.63|567.23|569.63|567.23|569.63|567.23|569.43|567.03|0
1631817930000|2021-09-16 18:45:30|569.82|567.42|569.82|567.42|569.82|567.42|569.82|567.42|0
1631817940000|2021-09-16 18:45:40|570.01|567.61|569.82|567.42|570.01|567.61|569.82|567.42|0
1631817950000|2021-09-16 18:45:50|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1631817960000|2021-09-16 18:46:00|569.43|567.03|569.62|567.22|569.62|567.22|569.43|567.03|0
1631817980000|2021-09-16 18:46:20|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1631818020000|2021-09-16 18:47:00|569.24|566.84|569.24|566.84|569.43|567.03|569.24|566.84|0
1631818030000|2021-09-16 18:47:10|569.43|567.03|569.24|566.84|569.43|567.03|569.24|566.84|0
1631818040000|2021-09-16 18:47:20|569.43|567.03|569.43|567.03|569.43|567.03|569.24|566.84|0
1631818050000|2021-09-16 18:47:30|569.24|566.84|569.43|567.03|569.43|567.03|569.24|566.84|0
1631818060000|2021-09-16 18:47:40|569.62|567.22|569.43|567.03|569.62|567.22|569.43|567.03|0
1631818070000|2021-09-16 18:47:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1631818080000|2021-09-16 18:48:00|569.14|566.74|569.24|566.84|569.24|566.84|569.14|566.74|0
1631818090000|2021-09-16 18:48:10|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1631818100000|2021-09-16 18:48:20|569.62|567.22|569.81|567.41|569.81|567.41|569.62|567.22|0
1631818110000|2021-09-16 18:48:30|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1631818120000|2021-09-16 18:48:40|569.81|567.41|569.81|567.41|569.81|567.41|569.81|567.41|0
1631818130000|2021-09-16 18:48:50|570.01|567.61|570.39|567.99|570.39|567.99|570.01|567.61|0
1631818140000|2021-09-16 18:49:00|570.2|567.8|570.39|567.99|570.39|567.99|570.2|567.8|0
1631818150000|2021-09-16 18:49:10|570.29|567.89|570.39|567.99|570.39|567.99|570.29|567.89|0
1631818170000|2021-09-16 18:49:30|570.58|568.18|570.48|568.08|570.58|568.18|570.48|568.08|0
1631818180000|2021-09-16 18:49:40|570.39|567.99|570.58|568.18|570.58|568.18|570.39|567.99|0
1631818200000|2021-09-16 18:50:00|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631818210000|2021-09-16 18:50:10|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1631818220000|2021-09-16 18:50:20|570.58|568.18|570.58|568.18|570.58|568.18|570.58|568.18|0
1631818230000|2021-09-16 18:50:30|570.48|568.08|570.39|567.99|570.48|568.08|570.39|567.99|0
1631818240000|2021-09-16 18:50:40|570.2|567.8|570.2|567.8|570.39|567.99|570.2|567.8|0
1631818260000|2021-09-16 18:51:00|570.39|567.99|570.39|567.99|570.39|567.99|570.39|567.99|0
1631818270000|2021-09-16 18:51:10|570.2|567.8|570.2|567.8|570.2|567.8|570.2|567.8|0
1631818320000|2021-09-16 18:52:00|570.39|567.99|570.58|568.18|570.58|568.18|570.39|567.99|0
1631818330000|2021-09-16 18:52:10|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1631818340000|2021-09-16 18:52:20|570.39|567.99|570.58|568.18|570.58|568.18|570.39|567.99|0
1631818350000|2021-09-16 18:52:30|570.96|568.56|571.15|568.75|571.15|568.75|570.96|568.56|0
1631818360000|2021-09-16 18:52:40|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1631818370000|2021-09-16 18:52:50|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1631818380000|2021-09-16 18:53:00|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1631818410000|2021-09-16 18:53:30|571.53|569.13|571.91|569.51|571.91|569.51|571.53|569.13|0
1631818420000|2021-09-16 18:53:40|572.11|569.71|571.91|569.51|572.11|569.71|571.91|569.51|0
1631818430000|2021-09-16 18:53:50|572.11|569.71|572.68|570.28|572.68|570.28|572.11|569.71|0
1631818440000|2021-09-16 18:54:00|573.06|570.66|572.68|570.28|573.06|570.66|572.49|570.09|0
1631818450000|2021-09-16 18:54:10|572.49|570.09|572.68|570.28|572.68|570.28|572.49|570.09|0
1631818460000|2021-09-16 18:54:20|572.49|570.09|572.87|570.47|572.87|570.47|572.49|570.09|0
1631818470000|2021-09-16 18:54:30|573.06|570.66|572.96|570.56|573.06|570.66|572.96|570.56|0
1631818480000|2021-09-16 18:54:40|573.06|570.66|572.87|570.47|573.06|570.66|572.87|570.47|0
1631818490000|2021-09-16 18:54:50|572.68|570.28|572.87|570.47|572.87|570.47|572.68|570.28|0
1631818500000|2021-09-16 18:55:00|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1631818510000|2021-09-16 18:55:10|573.06|570.66|573.06|570.66|573.06|570.66|573.06|570.66|0
1631818520000|2021-09-16 18:55:20|573.25|570.85|573.25|570.85|573.44|571.04|573.25|570.85|0
1631818530000|2021-09-16 18:55:30|573.34|570.94|573.83|571.43|573.83|571.43|573.34|570.94|0
1631818540000|2021-09-16 18:55:40|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1631818550000|2021-09-16 18:55:50|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1631818560000|2021-09-16 18:56:00|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1631818570000|2021-09-16 18:56:10|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1631818580000|2021-09-16 18:56:20|574.21|571.81|574.21|571.81|574.21|571.81|574.21|571.81|0
1631818590000|2021-09-16 18:56:30|574.4|572|574.4|572|574.4|572|574.4|572|0
1631818620000|2021-09-16 18:57:00|574.59|572.19|574.59|572.19|574.59|572.19|574.4|572|0
1631818630000|2021-09-16 18:57:10|574.4|572|574.02|571.62|574.4|572|574.02|571.62|0
1631818670000|2021-09-16 18:57:50|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1631818680000|2021-09-16 18:58:00|574.21|571.81|574.21|571.81|574.3|571.9|574.21|571.81|0
1631818690000|2021-09-16 18:58:10|574.4|572|574.21|571.81|574.4|572|574.21|571.81|0
1631818700000|2021-09-16 18:58:20|574.4|572|574.4|572|574.4|572|574.4|572|0
1631818720000|2021-09-16 18:58:40|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1631818730000|2021-09-16 18:58:50|574.78|572.38|574.78|572.38|574.78|572.38|574.59|572.19|0
1631818740000|2021-09-16 18:59:00|574.97|572.57|574.78|572.38|574.97|572.57|574.78|572.38|0
1631818750000|2021-09-16 18:59:10|574.59|572.19|574.21|571.81|574.59|572.19|574.21|571.81|0
1631818760000|2021-09-16 18:59:20|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1631818770000|2021-09-16 18:59:30|574.21|571.81|574.21|571.81|574.21|571.81|574.02|571.62|0
1631818780000|2021-09-16 18:59:40|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1631818800000|2021-09-16 19:00:00|574.4|572|574.59|572.19|574.59|572.19|574.4|572|0
1631818810000|2021-09-16 19:00:10|574.78|572.38|574.59|572.19|574.78|572.38|574.59|572.19|0
1631818820000|2021-09-16 19:00:20|574.4|572|574.21|571.81|574.4|572|574.21|571.81|0
1631818830000|2021-09-16 19:00:30|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1631818840000|2021-09-16 19:00:40|573.63|571.23|573.82|571.42|573.82|571.42|573.63|571.23|0
1631818850000|2021-09-16 19:00:50|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1631818860000|2021-09-16 19:01:00|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1631818870000|2021-09-16 19:01:10|574.21|571.81|574.4|572|574.4|572|574.21|571.81|0
1631818880000|2021-09-16 19:01:20|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1631818890000|2021-09-16 19:01:30|574.78|572.38|575.17|572.77|575.17|572.77|574.78|572.38|0
1631818900000|2021-09-16 19:01:40|575.36|572.96|575.36|572.96|575.36|572.96|575.17|572.77|0
1631818910000|2021-09-16 19:01:50|575.26|572.86|575.17|572.77|575.26|572.86|575.17|572.77|0
1631818920000|2021-09-16 19:02:00|575.74|573.34|575.16|572.76|575.74|573.34|575.16|572.76|0
1631818930000|2021-09-16 19:02:10|574.97|572.57|575.16|572.76|575.16|572.76|574.97|572.57|0
1631818940000|2021-09-16 19:02:20|574.97|572.57|574.78|572.38|574.97|572.57|574.78|572.38|0
1631818950000|2021-09-16 19:02:30|574.59|572.19|574.78|572.38|574.78|572.38|574.59|572.19|0
1631818960000|2021-09-16 19:02:40|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1631818970000|2021-09-16 19:02:50|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1631818990000|2021-09-16 19:03:10|575.36|572.96|575.16|572.76|575.36|572.96|575.16|572.76|0
1631819000000|2021-09-16 19:03:20|575.36|572.96|574.97|572.57|575.36|572.96|574.97|572.57|0
1631819010000|2021-09-16 19:03:30|574.78|572.38|574.59|572.19|574.78|572.38|574.59|572.19|0
1631819020000|2021-09-16 19:03:40|574.78|572.38|574.97|572.57|574.97|572.57|574.78|572.38|0
1631819030000|2021-09-16 19:03:50|575.16|572.76|574.97|572.57|575.16|572.76|574.97|572.57|0
1631819040000|2021-09-16 19:04:00|575.16|572.76|575.16|572.76|575.16|572.76|575.16|572.76|0
1631819050000|2021-09-16 19:04:10|575.36|572.96|575.55|573.15|575.55|573.15|575.36|572.96|0
1631819070000|2021-09-16 19:04:30|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1631819080000|2021-09-16 19:04:40|575.55|573.15|575.55|573.15|575.74|573.34|575.55|573.15|0
1631819090000|2021-09-16 19:04:50|575.36|572.96|575.55|573.15|575.55|573.15|575.36|572.96|0
1631819100000|2021-09-16 19:05:00|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1631819110000|2021-09-16 19:05:10|575.74|573.34|575.55|573.15|575.74|573.34|575.55|573.15|0
1631819130000|2021-09-16 19:05:30|575.74|573.34|575.74|573.34|575.74|573.34|575.74|573.34|0
1631819140000|2021-09-16 19:05:40|575.93|573.53|576.12|573.72|576.12|573.72|575.93|573.53|0
1631819150000|2021-09-16 19:05:50|576.31|573.91|576.51|574.11|576.51|574.11|576.31|573.91|0
1631819160000|2021-09-16 19:06:00|576.31|573.91|576.31|573.91|576.51|574.11|576.31|573.91|0
1631819170000|2021-09-16 19:06:10|576.51|574.11|576.51|574.11|576.7|574.3|576.51|574.11|0
1631819180000|2021-09-16 19:06:20|576.31|573.91|576.51|574.11|576.51|574.11|576.31|573.91|0
1631819190000|2021-09-16 19:06:30|576.7|574.3|576.89|574.49|576.89|574.49|576.7|574.3|0
1631819200000|2021-09-16 19:06:40|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1631819210000|2021-09-16 19:06:50|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1631819220000|2021-09-16 19:07:00|577.08|574.68|577.08|574.68|577.08|574.68|577.08|574.68|0
1631819230000|2021-09-16 19:07:10|577.46|575.06|577.66|575.26|577.66|575.26|577.46|575.06|0
1631819240000|2021-09-16 19:07:20|577.85|575.45|578.23|575.83|578.23|575.83|577.85|575.45|0
1631819250000|2021-09-16 19:07:30|578.04|575.64|578.04|575.64|578.23|575.83|578.04|575.64|0
1631819260000|2021-09-16 19:07:40|577.85|575.45|578.04|575.64|578.04|575.64|577.66|575.26|0
1631819270000|2021-09-16 19:07:50|578.23|575.83|578.42|576.02|578.42|576.02|578.23|575.83|0
1631819280000|2021-09-16 19:08:00|578.62|576.22|578.42|576.02|578.62|576.22|578.42|576.02|0
1631819290000|2021-09-16 19:08:10|578.23|575.83|578.81|576.41|578.81|576.41|578.23|575.83|0
1631819300000|2021-09-16 19:08:20|579|576.6|579.58|577.18|579.58|577.18|579|576.6|0
1631819310000|2021-09-16 19:08:30|579.96|577.56|579.58|577.18|579.96|577.56|579.58|577.18|0
1631819320000|2021-09-16 19:08:40|579.77|577.37|579.77|577.37|579.77|577.37|579.58|577.18|0
1631819330000|2021-09-16 19:08:50|580.15|577.75|580.35|577.95|580.54|578.14|580.15|577.75|0
1631819340000|2021-09-16 19:09:00|580.15|577.75|580.15|577.75|580.15|577.75|579.96|577.56|0
1631819350000|2021-09-16 19:09:10|579.77|577.37|579.77|577.37|579.96|577.56|579.77|577.37|0
1631819360000|2021-09-16 19:09:20|579.58|577.18|579.38|576.98|579.58|577.18|579.38|576.98|0
1631819370000|2021-09-16 19:09:30|579.19|576.79|579|576.6|579.19|576.79|579|576.6|0
1631819380000|2021-09-16 19:09:40|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1631819390000|2021-09-16 19:09:50|579.19|576.79|579.19|576.79|579.19|576.79|579|576.6|0
1631819400000|2021-09-16 19:10:00|579.38|576.98|579.58|577.18|579.58|577.18|579.38|576.98|0
1631819410000|2021-09-16 19:10:10|580.15|577.75|580.73|578.33|580.73|578.33|580.15|577.75|0
1631819420000|2021-09-16 19:10:20|581.11|578.71|580.73|578.33|581.11|578.71|580.73|578.33|0
1631819430000|2021-09-16 19:10:30|580.54|578.14|580.34|577.94|580.54|578.14|580.34|577.94|0
1631819440000|2021-09-16 19:10:40|580.54|578.14|580.92|578.52|580.92|578.52|580.54|578.14|0
1631819450000|2021-09-16 19:10:50|580.73|578.33|580.54|578.14|580.73|578.33|580.15|577.75|0
1631819460000|2021-09-16 19:11:00|580.73|578.33|580.54|578.14|580.73|578.33|580.54|578.14|0
1631819470000|2021-09-16 19:11:10|580.34|577.94|580.34|577.94|580.54|578.14|580.34|577.94|0
1631819480000|2021-09-16 19:11:20|580.24|577.84|580.34|577.94|580.34|577.94|580.15|577.75|0
1631819490000|2021-09-16 19:11:30|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1631819500000|2021-09-16 19:11:40|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1631819510000|2021-09-16 19:11:50|580.15|577.75|580.15|577.75|580.34|577.94|580.15|577.75|0
1631819520000|2021-09-16 19:12:00|580.34|577.94|580.15|577.75|580.34|577.94|580.15|577.75|0
1631819550000|2021-09-16 19:12:30|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1631819560000|2021-09-16 19:12:40|580.54|578.14|580.15|577.75|580.54|578.14|580.15|577.75|0
1631819580000|2021-09-16 19:13:00|579.57|577.17|579.77|577.37|579.77|577.37|579.38|576.98|0
1631819590000|2021-09-16 19:13:10|579.57|577.17|579.38|576.98|579.57|577.17|579.38|576.98|0
1631819600000|2021-09-16 19:13:20|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1631819610000|2021-09-16 19:13:30|579.38|576.98|579.57|577.17|579.57|577.17|579.38|576.98|0
1631819620000|2021-09-16 19:13:40|579.77|577.37|579.77|577.37|579.77|577.37|579.57|577.17|0
1631819630000|2021-09-16 19:13:50|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1631819640000|2021-09-16 19:14:00|579.77|577.37|579.57|577.17|579.96|577.56|579.57|577.17|0
1631819650000|2021-09-16 19:14:10|579.77|577.37|579.77|577.37|579.77|577.37|579.77|577.37|0
1631819660000|2021-09-16 19:14:20|579.96|577.56|579.57|577.17|579.96|577.56|579.57|577.17|0
1631819670000|2021-09-16 19:14:30|579.38|576.98|579.38|576.98|579.38|576.98|579.38|576.98|0
1631819680000|2021-09-16 19:14:40|579.57|577.17|579.77|577.37|579.77|577.37|579.57|577.17|0
1631819690000|2021-09-16 19:14:50|579.57|577.17|579.38|576.98|579.57|577.17|579.38|576.98|0
1631819700000|2021-09-16 19:15:00|579.77|577.37|579.57|577.17|579.77|577.37|579.57|577.17|0
1631819710000|2021-09-16 19:15:10|579.77|577.37|579.38|576.98|579.77|577.37|579.38|576.98|0
1631819730000|2021-09-16 19:15:30|579.57|577.17|579.57|577.17|579.57|577.17|579.57|577.17|0
1631819740000|2021-09-16 19:15:40|579.77|577.37|579.96|577.56|579.96|577.56|579.77|577.37|0
1631819750000|2021-09-16 19:15:50|579.77|577.37|579.57|577.17|579.77|577.37|579.38|576.98|0
1631819760000|2021-09-16 19:16:00|579.77|577.37|578.8|576.4|579.77|577.37|578.8|576.4|0
1631819770000|2021-09-16 19:16:10|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1631819780000|2021-09-16 19:16:20|578.04|575.64|578.04|575.64|578.23|575.83|578.04|575.64|0
1631819790000|2021-09-16 19:16:30|578.23|575.83|578.23|575.83|578.23|575.83|578.23|575.83|0
1631819800000|2021-09-16 19:16:40|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1631819810000|2021-09-16 19:16:50|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1631819820000|2021-09-16 19:17:00|578.04|575.64|577.65|575.25|578.04|575.64|577.65|575.25|0
1631819830000|2021-09-16 19:17:10|577.84|575.44|577.65|575.25|577.84|575.44|577.46|575.06|0
1631819840000|2021-09-16 19:17:20|577.84|575.44|577.46|575.06|577.84|575.44|577.46|575.06|0
1631819850000|2021-09-16 19:17:30|577.27|574.87|577.27|574.87|577.27|574.87|577.08|574.68|0
1631819860000|2021-09-16 19:17:40|577.08|574.68|576.88|574.48|577.08|574.68|576.69|574.29|0
1631819870000|2021-09-16 19:17:50|577.17|574.77|577.27|574.87|577.46|575.06|577.17|574.77|0
1631819880000|2021-09-16 19:18:00|577.46|575.06|577.27|574.87|577.46|575.06|577.27|574.87|0
1631819890000|2021-09-16 19:18:10|577.46|575.06|577.08|574.68|577.46|575.06|577.08|574.68|0
1631819900000|2021-09-16 19:18:20|576.69|574.29|576.69|574.29|576.69|574.29|576.31|573.91|0
1631819910000|2021-09-16 19:18:30|576.78|574.38|576.88|574.48|576.88|574.48|576.78|574.38|0
1631819920000|2021-09-16 19:18:40|576.69|574.29|576.69|574.29|576.88|574.48|576.69|574.29|0
1631819930000|2021-09-16 19:18:50|576.88|574.48|576.88|574.48|576.88|574.48|576.69|574.29|0
1631819940000|2021-09-16 19:19:00|576.69|574.29|576.5|574.1|576.69|574.29|576.5|574.1|0
1631819950000|2021-09-16 19:19:10|576.69|574.29|576.69|574.29|576.69|574.29|576.69|574.29|0
1631819960000|2021-09-16 19:19:20|576.88|574.48|577.27|574.87|577.27|574.87|576.88|574.48|0
1631819970000|2021-09-16 19:19:30|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1631819980000|2021-09-16 19:19:40|577.27|574.87|577.07|574.67|577.27|574.87|577.07|574.67|0
1631819990000|2021-09-16 19:19:50|577.27|574.87|577.46|575.06|577.46|575.06|577.27|574.87|0
1631820000000|2021-09-16 19:20:00|577.84|575.44|577.84|575.44|577.84|575.44|577.84|575.44|0
1631820010000|2021-09-16 19:20:10|578.23|575.83|578.23|575.83|578.42|576.02|578.23|575.83|0
1631820020000|2021-09-16 19:20:20|578.03|575.63|577.84|575.44|578.03|575.63|577.65|575.25|0
1631820030000|2021-09-16 19:20:30|578.03|575.63|577.65|575.25|578.03|575.63|577.65|575.25|0
1631820040000|2021-09-16 19:20:40|577.46|575.06|577.46|575.06|577.46|575.06|577.46|575.06|0
1631820050000|2021-09-16 19:20:50|577.65|575.25|577.65|575.25|578.03|575.63|577.65|575.25|0
1631820060000|2021-09-16 19:21:00|577.46|575.06|577.46|575.06|577.65|575.25|577.46|575.06|0
1631820070000|2021-09-16 19:21:10|577.65|575.25|577.84|575.44|577.84|575.44|577.65|575.25|0
1631820080000|2021-09-16 19:21:20|577.65|575.25|577.65|575.25|577.84|575.44|577.46|575.06|0
1631820090000|2021-09-16 19:21:30|577.27|574.87|577.27|574.87|577.27|574.87|577.27|574.87|0
1631820100000|2021-09-16 19:21:40|577.46|575.06|577.07|574.67|577.46|575.06|577.07|574.67|0
1631820110000|2021-09-16 19:21:50|576.88|574.48|576.88|574.48|576.88|574.48|576.69|574.29|0
1631820120000|2021-09-16 19:22:00|577.27|574.87|576.5|574.1|577.27|574.87|576.5|574.1|0
1631820130000|2021-09-16 19:22:10|576.69|574.29|577.07|574.67|577.07|574.67|576.69|574.29|0
1631820140000|2021-09-16 19:22:20|576.69|574.29|576.88|574.48|576.88|574.48|576.69|574.29|0
1631820150000|2021-09-16 19:22:30|577.07|574.67|577.27|574.87|577.27|574.87|577.07|574.67|0
1631820160000|2021-09-16 19:22:40|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1631820170000|2021-09-16 19:22:50|576.88|574.48|576.69|574.29|577.07|574.67|576.69|574.29|0
1631820180000|2021-09-16 19:23:00|576.88|574.48|577.07|574.67|577.07|574.67|576.88|574.48|0
1631820190000|2021-09-16 19:23:10|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1631820200000|2021-09-16 19:23:20|577.07|574.67|577.07|574.67|577.27|574.87|577.07|574.67|0
1631820210000|2021-09-16 19:23:30|576.88|574.48|577.07|574.67|577.07|574.67|576.88|574.48|0
1631820220000|2021-09-16 19:23:40|577.27|574.87|578.3|575.9|578.3|575.9|577.27|574.87|0
1631820230000|2021-09-16 19:23:50|578.11|575.71|578.3|575.9|578.3|575.9|578.11|575.71|0
1631820240000|2021-09-16 19:24:00|578.49|576.09|578.49|576.09|578.49|576.09|578.49|576.09|0
1631820250000|2021-09-16 19:24:10|578.11|575.71|577.92|575.52|578.11|575.71|577.92|575.52|0
1631820260000|2021-09-16 19:24:20|577.72|575.32|577.72|575.32|577.92|575.52|577.72|575.32|0
1631820270000|2021-09-16 19:24:30|577.92|575.52|575.6|573.2|577.92|575.52|575.6|573.2|0
1631820280000|2021-09-16 19:24:40|575.79|573.39|575.6|573.2|575.79|573.39|575.41|573.01|0
1631820290000|2021-09-16 19:24:50|575.79|573.39|575.41|573.01|575.79|573.39|575.41|573.01|0
1631820300000|2021-09-16 19:25:00|575.22|572.82|575.41|573.01|575.41|573.01|575.22|572.82|0
1631820310000|2021-09-16 19:25:10|576.37|573.97|576.76|574.36|576.76|574.36|576.37|573.97|0
1631820320000|2021-09-16 19:25:20|576.95|574.55|576.95|574.55|577.14|574.74|576.95|574.55|0
1631820330000|2021-09-16 19:25:30|576.76|574.36|576.57|574.17|576.76|574.36|576.57|574.17|0
1631820340000|2021-09-16 19:25:40|576.76|574.36|576.76|574.36|576.76|574.36|576.76|574.36|0
1631820350000|2021-09-16 19:25:50|576.57|574.17|576.57|574.17|576.76|574.36|576.57|574.17|0
1631820360000|2021-09-16 19:26:00|576.76|574.36|576.57|574.17|576.76|574.36|576.57|574.17|0
1631820370000|2021-09-16 19:26:10|576.37|573.97|576.37|573.97|576.57|574.17|576.37|573.97|0
1631820380000|2021-09-16 19:26:20|576.57|574.17|576.95|574.55|576.95|574.55|576.57|574.17|0
1631820390000|2021-09-16 19:26:30|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1631820400000|2021-09-16 19:26:40|577.14|574.74|577.14|574.74|577.14|574.74|576.95|574.55|0
1631820410000|2021-09-16 19:26:50|576.95|574.55|576.95|574.55|577.14|574.74|576.95|574.55|0
1631820420000|2021-09-16 19:27:00|576.76|574.36|576.95|574.55|576.95|574.55|576.57|574.17|0
1631820430000|2021-09-16 19:27:10|576.76|574.36|576.37|573.97|576.76|574.36|576.37|573.97|0
1631820440000|2021-09-16 19:27:20|576.57|574.17|576.37|573.97|576.57|574.17|576.37|573.97|0
1631820450000|2021-09-16 19:27:30|576.57|574.17|576.57|574.17|576.57|574.17|576.37|573.97|0
1631820460000|2021-09-16 19:27:40|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1631820480000|2021-09-16 19:28:00|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1631820490000|2021-09-16 19:28:10|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1631820500000|2021-09-16 19:28:20|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1631820510000|2021-09-16 19:28:30|575.41|573.01|575.41|573.01|575.41|573.01|575.22|572.82|0
1631820530000|2021-09-16 19:28:50|575.22|572.82|575.03|572.63|575.41|573.01|575.03|572.63|0
1631820540000|2021-09-16 19:29:00|574.84|572.44|574.84|572.44|574.84|572.44|574.84|572.44|0
1631820550000|2021-09-16 19:29:10|574.65|572.25|574.84|572.44|574.84|572.44|574.65|572.25|0
1631820560000|2021-09-16 19:29:20|574.74|572.34|574.26|571.86|574.74|572.34|574.26|571.86|0
1631820570000|2021-09-16 19:29:30|574.46|572.06|574.46|572.06|574.46|572.06|574.26|571.86|0
1631820580000|2021-09-16 19:29:40|574.26|571.86|574.26|571.86|574.26|571.86|574.07|571.67|0
1631820590000|2021-09-16 19:29:50|574.07|571.67|574.26|571.86|574.26|571.86|574.07|571.67|0
1631820600000|2021-09-16 19:30:00|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1631820610000|2021-09-16 19:30:10|574.46|572.06|574.65|572.25|574.65|572.25|574.46|572.06|0
1631820620000|2021-09-16 19:30:20|574.84|572.44|575.03|572.63|575.03|572.63|574.84|572.44|0
1631820630000|2021-09-16 19:30:30|575.22|572.82|575.22|572.82|575.22|572.82|575.22|572.82|0
1631820640000|2021-09-16 19:30:40|575.41|573.01|575.22|572.82|575.41|573.01|575.22|572.82|0
1631820650000|2021-09-16 19:30:50|575.41|573.01|575.61|573.21|575.61|573.21|575.41|573.01|0
1631820660000|2021-09-16 19:31:00|575.41|573.01|575.8|573.4|575.8|573.4|575.41|573.01|0
1631820670000|2021-09-16 19:31:10|575.61|573.21|575.03|572.63|575.61|573.21|575.03|572.63|0
1631820680000|2021-09-16 19:31:20|575.12|572.72|575.41|573.01|575.6|573.2|575.03|572.63|0
1631820690000|2021-09-16 19:31:30|575.6|573.2|575.6|573.2|575.6|573.2|575.41|573.01|0
1631820700000|2021-09-16 19:31:40|575.8|573.4|575.99|573.59|575.99|573.59|575.8|573.4|0
1631820710000|2021-09-16 19:31:50|575.8|573.4|575.8|573.4|575.8|573.4|575.6|573.2|0
1631820720000|2021-09-16 19:32:00|575.6|573.2|575.22|572.82|575.6|573.2|575.22|572.82|0
1631820730000|2021-09-16 19:32:10|575.03|572.63|575.22|572.82|575.22|572.82|575.03|572.63|0
1631820740000|2021-09-16 19:32:20|575.03|572.63|575.99|573.59|575.99|573.59|575.03|572.63|0
1631820750000|2021-09-16 19:32:30|576.18|573.78|575.99|573.59|576.18|573.78|575.99|573.59|0
1631820760000|2021-09-16 19:32:40|576.18|573.78|575.99|573.59|576.18|573.78|575.99|573.59|0
1631820770000|2021-09-16 19:32:50|575.6|573.2|576.18|573.78|576.18|573.78|575.6|573.2|0
1631820780000|2021-09-16 19:33:00|575.99|573.59|575.8|573.4|575.99|573.59|575.8|573.4|0
1631820790000|2021-09-16 19:33:10|575.6|573.2|575.6|573.2|575.8|573.4|575.6|573.2|0
1631820800000|2021-09-16 19:33:20|575.8|573.4|576.18|573.78|576.18|573.78|575.8|573.4|0
1631820810000|2021-09-16 19:33:30|576.37|573.97|576.56|574.16|576.56|574.16|576.37|573.97|0
1631820820000|2021-09-16 19:33:40|576.75|574.35|576.37|573.97|576.75|574.35|576.37|573.97|0
1631820830000|2021-09-16 19:33:50|576.56|574.16|576.18|573.78|576.56|574.16|576.18|573.78|0
1631820840000|2021-09-16 19:34:00|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1631820850000|2021-09-16 19:34:10|576.18|573.78|575.41|573.01|576.18|573.78|575.41|573.01|0
1631820860000|2021-09-16 19:34:20|575.6|573.2|575.99|573.59|575.99|573.59|575.6|573.2|0
1631820870000|2021-09-16 19:34:30|576.18|573.78|575.99|573.59|576.18|573.78|575.99|573.59|0
1631820880000|2021-09-16 19:34:40|575.8|573.4|576.18|573.78|576.18|573.78|575.8|573.4|0
1631820890000|2021-09-16 19:34:50|575.99|573.59|575.41|573.01|575.99|573.59|575.41|573.01|0
1631820900000|2021-09-16 19:35:00|575.6|573.2|575.41|573.01|575.6|573.2|575.41|573.01|0
1631820910000|2021-09-16 19:35:10|575.6|573.2|575.41|573.01|575.6|573.2|575.41|573.01|0
1631820920000|2021-09-16 19:35:20|575.22|572.82|575.41|573.01|575.41|573.01|575.22|572.82|0
1631820930000|2021-09-16 19:35:30|575.6|573.2|575.99|573.59|575.99|573.59|575.6|573.2|0
1631820940000|2021-09-16 19:35:40|575.6|573.2|575.22|572.82|575.6|573.2|575.22|572.82|0
1631820950000|2021-09-16 19:35:50|575.03|572.63|574.84|572.44|575.03|572.63|574.84|572.44|0
1631820960000|2021-09-16 19:36:00|575.03|572.63|575.03|572.63|575.03|572.63|575.03|572.63|0
1631820970000|2021-09-16 19:36:10|574.84|572.44|575.03|572.63|575.03|572.63|574.84|572.44|0
1631820980000|2021-09-16 19:36:20|575.22|572.82|575.22|572.82|575.41|573.01|575.22|572.82|0
1631820990000|2021-09-16 19:36:30|574.84|572.44|574.84|572.44|574.84|572.44|574.84|572.44|0
1631821000000|2021-09-16 19:36:40|575.03|572.63|575.41|573.01|575.41|573.01|575.03|572.63|0
1631821010000|2021-09-16 19:36:50|575.6|573.2|575.22|572.82|575.6|573.2|575.22|572.82|0
1631821020000|2021-09-16 19:37:00|575.41|573.01|574.84|572.44|575.41|573.01|574.84|572.44|0
1631821030000|2021-09-16 19:37:10|574.64|572.24|575.22|572.82|575.22|572.82|574.64|572.24|0
1631821040000|2021-09-16 19:37:20|575.03|572.63|575.03|572.63|575.03|572.63|574.84|572.44|0
1631821050000|2021-09-16 19:37:30|575.22|572.82|575.22|572.82|575.22|572.82|575.03|572.63|0
1631821060000|2021-09-16 19:37:40|575.03|572.63|575.6|573.2|575.6|573.2|575.03|572.63|0
1631821070000|2021-09-16 19:37:50|575.79|573.39|576.18|573.78|576.37|573.97|575.79|573.39|0
1631821080000|2021-09-16 19:38:00|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1631821090000|2021-09-16 19:38:10|575.79|573.39|575.99|573.59|575.99|573.59|575.6|573.2|0
1631821100000|2021-09-16 19:38:20|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631821110000|2021-09-16 19:38:30|575.79|573.39|575.99|573.59|575.99|573.59|575.79|573.39|0
1631821120000|2021-09-16 19:38:40|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631821130000|2021-09-16 19:38:50|575.6|573.2|575.99|573.59|575.99|573.59|575.6|573.2|0
1631821140000|2021-09-16 19:39:00|576.18|573.78|576.18|573.78|576.37|573.97|576.18|573.78|0
1631821150000|2021-09-16 19:39:10|575.79|573.39|576.18|573.78|576.18|573.78|575.79|573.39|0
1631821160000|2021-09-16 19:39:20|575.98|573.58|576.18|573.78|576.18|573.78|575.98|573.58|0
1631821170000|2021-09-16 19:39:30|576.37|573.97|576.37|573.97|576.56|574.16|576.37|573.97|0
1631821180000|2021-09-16 19:39:40|576.56|574.16|576.56|574.16|576.56|574.16|576.56|574.16|0
1631821190000|2021-09-16 19:39:50|576.75|574.35|576.94|574.54|576.94|574.54|576.75|574.35|0
1631821200000|2021-09-16 19:40:00|576.75|574.35|576.75|574.35|576.94|574.54|576.75|574.35|0
1631821210000|2021-09-16 19:40:10|576.56|574.16|576.37|573.97|576.56|574.16|576.37|573.97|0
1631821220000|2021-09-16 19:40:20|576.56|574.16|576.75|574.35|576.94|574.54|576.56|574.16|0
1631821230000|2021-09-16 19:40:30|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1631821240000|2021-09-16 19:40:40|576.18|573.78|576.18|573.78|576.37|573.97|576.18|573.78|0
1631821250000|2021-09-16 19:40:50|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1631821260000|2021-09-16 19:41:00|575.98|573.58|575.98|573.58|576.18|573.78|575.79|573.39|0
1631821270000|2021-09-16 19:41:10|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631821280000|2021-09-16 19:41:20|575.98|573.58|576.37|573.97|576.37|573.97|575.98|573.58|0
1631821290000|2021-09-16 19:41:30|576.18|573.78|575.98|573.58|576.37|573.97|575.98|573.58|0
1631821300000|2021-09-16 19:41:40|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1631821310000|2021-09-16 19:41:50|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1631821320000|2021-09-16 19:42:00|576.37|573.97|575.79|573.39|576.37|573.97|575.79|573.39|0
1631821330000|2021-09-16 19:42:10|575.6|573.2|575.79|573.39|575.79|573.39|575.6|573.2|0
1631821340000|2021-09-16 19:42:20|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1631821350000|2021-09-16 19:42:30|575.98|573.58|575.6|573.2|575.98|573.58|575.6|573.2|0
1631821360000|2021-09-16 19:42:40|575.79|573.39|575.79|573.39|575.98|573.58|575.79|573.39|0
1631821380000|2021-09-16 19:43:00|575.6|573.2|575.98|573.58|575.98|573.58|575.6|573.2|0
1631821390000|2021-09-16 19:43:10|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631821400000|2021-09-16 19:43:20|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1631821410000|2021-09-16 19:43:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631821420000|2021-09-16 19:43:40|575.98|573.58|575.69|573.29|575.98|573.58|575.69|573.29|0
1631821430000|2021-09-16 19:43:50|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1631821470000|2021-09-16 19:44:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1631821480000|2021-09-16 19:44:40|575.6|573.2|574.83|572.43|575.6|573.2|574.83|572.43|0
1631821490000|2021-09-16 19:44:50|575.02|572.62|574.45|572.05|575.02|572.62|574.45|572.05|0
1631821500000|2021-09-16 19:45:00|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1631821510000|2021-09-16 19:45:10|574.64|572.24|574.26|571.86|574.64|572.24|574.26|571.86|0
1631821520000|2021-09-16 19:45:20|574.45|572.05|574.45|572.05|574.45|572.05|574.26|571.86|0
1631821530000|2021-09-16 19:45:30|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1631821540000|2021-09-16 19:45:40|574.07|571.67|574.07|571.67|574.26|571.86|574.07|571.67|0
1631821550000|2021-09-16 19:45:50|573.87|571.47|574.26|571.86|574.26|571.86|573.87|571.47|0
1631821560000|2021-09-16 19:46:00|574.45|572.05|574.64|572.24|574.64|572.24|574.45|572.05|0
1631821570000|2021-09-16 19:46:10|574.45|572.05|574.64|572.24|574.64|572.24|574.45|572.05|0
1631821580000|2021-09-16 19:46:20|574.83|572.43|575.41|573.01|575.41|573.01|574.83|572.43|0
1631821590000|2021-09-16 19:46:30|575.6|573.2|575.79|573.39|575.79|573.39|575.6|573.2|0
1631821600000|2021-09-16 19:46:40|575.6|573.2|574.64|572.24|575.6|573.2|574.64|572.24|0
1631821610000|2021-09-16 19:46:50|574.45|572.05|574.64|572.24|574.64|572.24|574.26|571.86|0
1631821620000|2021-09-16 19:47:00|574.83|572.43|574.45|572.05|574.83|572.43|574.26|571.86|0
1631821630000|2021-09-16 19:47:10|574.64|572.24|574.45|572.05|574.64|572.24|574.45|572.05|0
1631821640000|2021-09-16 19:47:20|574.64|572.24|574.64|572.24|575.02|572.62|574.64|572.24|0
1631821650000|2021-09-16 19:47:30|574.26|571.86|574.26|571.86|574.26|571.86|574.26|571.86|0
1631821660000|2021-09-16 19:47:40|574.06|571.66|574.06|571.66|574.06|571.66|574.06|571.66|0
1631821670000|2021-09-16 19:47:50|574.26|571.86|574.06|571.66|574.26|571.86|574.06|571.66|0
1631821680000|2021-09-16 19:48:00|573.87|571.47|574.06|571.66|574.06|571.66|573.87|571.47|0
1631821690000|2021-09-16 19:48:10|573.87|571.47|573.87|571.47|574.06|571.66|573.87|571.47|0
1631821700000|2021-09-16 19:48:20|574.06|571.66|573.68|571.28|574.06|571.66|573.68|571.28|0
1631821710000|2021-09-16 19:48:30|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1631821720000|2021-09-16 19:48:40|573.49|571.09|573.49|571.09|573.68|571.28|573.49|571.09|0
1631821730000|2021-09-16 19:48:50|573.68|571.28|573.87|571.47|573.87|571.47|573.68|571.28|0
1631821740000|2021-09-16 19:49:00|574.06|571.66|573.87|571.47|574.06|571.66|573.87|571.47|0
1631821750000|2021-09-16 19:49:10|574.06|571.66|573.68|571.28|574.06|571.66|573.68|571.28|0
1631821760000|2021-09-16 19:49:20|573.3|570.9|573.49|571.09|573.49|571.09|573.3|570.9|0
1631821770000|2021-09-16 19:49:30|573.3|570.9|573.3|570.9|573.3|570.9|573.11|570.71|0
1631821780000|2021-09-16 19:49:40|573.11|570.71|573.11|570.71|573.3|570.9|573.11|570.71|0
1631821790000|2021-09-16 19:49:50|573.3|570.9|572.72|570.32|573.3|570.9|572.72|570.32|0
1631821800000|2021-09-16 19:50:00|573.3|570.9|572.92|570.52|573.3|570.9|572.92|570.52|0
1631821810000|2021-09-16 19:50:10|573.68|571.28|574.06|571.66|574.45|572.05|573.68|571.28|0
1631821820000|2021-09-16 19:50:20|573.49|571.09|573.68|571.28|573.87|571.47|573.49|571.09|0
1631821830000|2021-09-16 19:50:30|573.58|571.18|574.45|572.05|574.45|572.05|573.58|571.18|0
1631821840000|2021-09-16 19:50:40|574.06|571.66|574.45|572.05|574.45|572.05|574.06|571.66|0
1631821850000|2021-09-16 19:50:50|574.26|571.86|574.26|571.86|574.64|572.24|574.26|571.86|0
1631821860000|2021-09-16 19:51:00|574.64|572.24|574.26|571.86|574.64|572.24|574.26|571.86|0
1631821870000|2021-09-16 19:51:10|574.64|572.24|573.87|571.47|574.64|572.24|573.87|571.47|0
1631821880000|2021-09-16 19:51:20|573.68|571.28|573.68|571.28|573.68|571.28|573.68|571.28|0
1631821890000|2021-09-16 19:51:30|573.49|571.09|573.49|571.09|573.68|571.28|573.49|571.09|0
1631821900000|2021-09-16 19:51:40|573.68|571.28|573.68|571.28|573.87|571.47|573.68|571.28|0
1631821910000|2021-09-16 19:51:50|573.3|570.9|573.11|570.71|573.3|570.9|572.91|570.51|0
1631821920000|2021-09-16 19:52:00|572.91|570.51|572.91|570.51|573.11|570.71|572.91|570.51|0
1631821930000|2021-09-16 19:52:10|572.72|570.32|572.91|570.51|572.91|570.51|572.72|570.32|0
1631821940000|2021-09-16 19:52:20|573.11|570.71|572.53|570.13|573.11|570.71|572.53|570.13|0
1631821950000|2021-09-16 19:52:30|572.72|570.32|572.72|570.32|572.72|570.32|572.53|570.13|0
1631821960000|2021-09-16 19:52:40|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1631821970000|2021-09-16 19:52:50|572.72|570.32|572.91|570.51|572.91|570.51|572.72|570.32|0
1631821980000|2021-09-16 19:53:00|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1631821990000|2021-09-16 19:53:10|572.53|570.13|572.53|570.13|572.72|570.32|572.53|570.13|0
1631822000000|2021-09-16 19:53:20|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1631822010000|2021-09-16 19:53:30|572.53|570.13|572.72|570.32|572.72|570.32|572.53|570.13|0
1631822020000|2021-09-16 19:53:40|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1631822030000|2021-09-16 19:53:50|572.72|570.32|572.72|570.32|572.72|570.32|572.53|570.13|0
1631822040000|2021-09-16 19:54:00|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1631822050000|2021-09-16 19:54:10|572.72|570.32|572.72|570.32|572.72|570.32|572.72|570.32|0
1631822060000|2021-09-16 19:54:20|572.91|570.51|572.91|570.51|572.91|570.51|572.91|570.51|0
1631822070000|2021-09-16 19:54:30|573.1|570.7|572.72|570.32|573.1|570.7|572.72|570.32|0
1631822080000|2021-09-16 19:54:40|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1631822090000|2021-09-16 19:54:50|572.72|570.32|572.53|570.13|572.72|570.32|572.53|570.13|0
1631822120000|2021-09-16 19:55:20|572.15|569.75|571.96|569.56|572.15|569.75|571.77|569.37|0
1631822130000|2021-09-16 19:55:30|571.77|569.37|572.15|569.75|572.34|569.94|571.77|569.37|0
1631822140000|2021-09-16 19:55:40|572.34|569.94|572.15|569.75|572.34|569.94|571.96|569.56|0
1631822150000|2021-09-16 19:55:50|571.96|569.56|572.15|569.75|572.34|569.94|571.96|569.56|0
1631822160000|2021-09-16 19:56:00|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1631822170000|2021-09-16 19:56:10|571.96|569.56|571.96|569.56|571.96|569.56|571.77|569.37|0
1631822180000|2021-09-16 19:56:20|572.15|569.75|571.96|569.56|572.15|569.75|571.77|569.37|0
1631822200000|2021-09-16 19:56:40|572.15|569.75|572.15|569.75|572.15|569.75|572.15|569.75|0
1631822210000|2021-09-16 19:56:50|572.34|569.94|572.15|569.75|572.34|569.94|571.96|569.56|0
1631822220000|2021-09-16 19:57:00|571.96|569.56|571.76|569.36|571.96|569.56|571.76|569.36|0
1631822230000|2021-09-16 19:57:10|571.57|569.17|571.76|569.36|571.76|569.36|571.57|569.17|0
1631822240000|2021-09-16 19:57:20|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1631822250000|2021-09-16 19:57:30|571.38|568.98|571.38|568.98|571.38|568.98|571.38|568.98|0
1631822260000|2021-09-16 19:57:40|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1631822280000|2021-09-16 19:58:00|571|568.6|571.38|568.98|571.38|568.98|571|568.6|0
1631822290000|2021-09-16 19:58:10|571.19|568.79|571.57|569.17|571.57|569.17|571.19|568.79|0
1631822300000|2021-09-16 19:58:20|571.96|569.56|571.57|569.17|571.96|569.56|571.57|569.17|0
1631822310000|2021-09-16 19:58:30|571.76|569.36|571.76|569.36|571.96|569.56|571.76|569.36|0
1631822320000|2021-09-16 19:58:40|571.57|569.17|571.96|569.56|571.96|569.56|571.57|569.17|0
1631822330000|2021-09-16 19:58:50|571.86|569.46|571.76|569.36|571.96|569.56|571.76|569.36|0
1631822340000|2021-09-16 19:59:00|571.96|569.56|572.15|569.75|572.15|569.75|571.96|569.56|0
1631822350000|2021-09-16 19:59:10|571.76|569.36|571.76|569.36|571.96|569.56|571.76|569.36|0
1631822360000|2021-09-16 19:59:20|571.96|569.56|572.53|570.13|572.53|570.13|571.96|569.56|0
1631822370000|2021-09-16 19:59:30|572.72|570.32|571.76|569.36|572.72|570.32|571.76|569.36|0
1631822380000|2021-09-16 19:59:40|571.57|569.17|571.76|569.36|571.95|569.55|571.57|569.17|0
1631822390000|2021-09-16 19:59:50|571.38|568.98|571.19|568.79|571.38|568.98|571|568.6|0
1631822400000|2021-09-16 20:00:00|571.95|569.55|571.19|568.79|571.95|569.55|571.19|568.79|0
1631822410000|2021-09-16 20:00:10|571|568.6|570.81|568.41|571|568.6|570.81|568.41|0
1631822420000|2021-09-16 20:00:20|571|568.6|570.43|568.03|571|568.6|570.43|568.03|0
1631822430000|2021-09-16 20:00:30|570.62|568.22|570.43|568.03|570.62|568.22|570.43|568.03|0
1631822440000|2021-09-16 20:00:40|570.62|568.22|570.33|567.93|570.62|568.22|570.23|567.83|0
1631822450000|2021-09-16 20:00:50|570.23|567.83|570.43|568.03|570.43|568.03|570.23|567.83|0
1631822460000|2021-09-16 20:01:00|570.23|567.83|570.43|568.03|570.62|568.22|570.23|567.83|0
1631822470000|2021-09-16 20:01:10|570.62|568.22|570.62|568.22|570.62|568.22|570.62|568.22|0
1631822480000|2021-09-16 20:01:20|570.81|568.41|571|568.6|571|568.6|570.81|568.41|0
1631822490000|2021-09-16 20:01:30|570.81|568.41|570.62|568.22|570.81|568.41|570.62|568.22|0
1631822510000|2021-09-16 20:01:50|570.43|568.03|570.23|567.83|570.43|568.03|570.23|567.83|0
1631822520000|2021-09-16 20:02:00|570.42|568.02|570.42|568.02|570.42|568.02|570.23|567.83|0
1631822540000|2021-09-16 20:02:20|570.23|567.83|570.23|567.83|570.42|568.02|570.23|567.83|0
1631822550000|2021-09-16 20:02:30|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631822600000|2021-09-16 20:03:20|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631822610000|2021-09-16 20:03:30|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631822620000|2021-09-16 20:03:40|569.85|567.45|570.04|567.64|570.04|567.64|569.85|567.45|0
1631822630000|2021-09-16 20:03:50|570.23|567.83|570.04|567.64|570.23|567.83|570.04|567.64|0
1631822640000|2021-09-16 20:04:00|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631822670000|2021-09-16 20:04:30|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631822680000|2021-09-16 20:04:40|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631822690000|2021-09-16 20:04:50|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631822700000|2021-09-16 20:05:00|569.85|567.45|569.85|567.45|570.04|567.64|569.85|567.45|0
1631822720000|2021-09-16 20:05:20|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631822730000|2021-09-16 20:05:30|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631822750000|2021-09-16 20:05:50|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1631822760000|2021-09-16 20:06:00|570.04|567.64|570.23|567.83|570.23|567.83|570.04|567.64|0
1631822770000|2021-09-16 20:06:10|570.04|567.64|570.04|567.64|570.04|567.64|570.04|567.64|0
1631822790000|2021-09-16 20:06:30|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1631822800000|2021-09-16 20:06:40|569.66|567.26|569.28|566.88|569.66|567.26|569.28|566.88|0
1631822810000|2021-09-16 20:06:50|569.09|566.69|569.09|566.69|569.09|566.69|569.09|566.69|0
1631822820000|2021-09-16 20:07:00|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1631822830000|2021-09-16 20:07:10|569.47|567.07|569.66|567.26|569.66|567.26|569.47|567.07|0
1631822840000|2021-09-16 20:07:20|569.85|567.45|569.85|567.45|569.85|567.45|569.85|567.45|0
1631822850000|2021-09-16 20:07:30|570.04|567.64|569.85|567.45|570.04|567.64|569.85|567.45|0
1631822860000|2021-09-16 20:07:40|570.04|567.64|570.23|567.83|570.23|567.83|569.85|567.45|0
1631822880000|2021-09-16 20:08:00|570.42|568.02|570.61|568.21|570.61|568.21|570.42|568.02|0
1631822890000|2021-09-16 20:08:10|570.42|568.02|570.61|568.21|570.61|568.21|570.42|568.02|0
1631822900000|2021-09-16 20:08:20|570.42|568.02|570.61|568.21|570.61|568.21|570.42|568.02|0
1631822910000|2021-09-16 20:08:30|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1631822920000|2021-09-16 20:08:40|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1631822940000|2021-09-16 20:09:00|570.8|568.4|570.61|568.21|570.8|568.4|570.61|568.21|0
1631822950000|2021-09-16 20:09:10|570.8|568.4|570.42|568.02|570.8|568.4|570.42|568.02|0
1631822960000|2021-09-16 20:09:20|570.61|568.21|570.42|568.02|570.61|568.21|570.42|568.02|0
1631822970000|2021-09-16 20:09:30|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1631823000000|2021-09-16 20:10:00|570.23|567.83|570.61|568.21|570.61|568.21|570.23|567.83|0
1631823020000|2021-09-16 20:10:20|570.8|568.4|570.99|568.59|570.99|568.59|570.8|568.4|0
1631823030000|2021-09-16 20:10:30|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1631823050000|2021-09-16 20:10:50|571.28|568.88|571.19|568.79|571.28|568.88|571.19|568.79|0
1631823080000|2021-09-16 20:11:20|570.99|568.59|570.99|568.59|571.19|568.79|570.99|568.59|0
1631823100000|2021-09-16 20:11:40|571.18|568.78|571.18|568.78|571.18|568.78|571.18|568.78|0
1631823180000|2021-09-16 20:13:00|571.38|568.98|571.38|568.98|571.38|568.98|571.18|568.78|0
1631823200000|2021-09-16 20:13:20|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1631823210000|2021-09-16 20:13:30|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1631823220000|2021-09-16 20:13:40|571.95|569.55|571.95|569.55|571.95|569.55|571.95|569.55|0
1631823230000|2021-09-16 20:13:50|571.76|569.36|571.76|569.36|571.76|569.36|571.76|569.36|0
1631823250000|2021-09-16 20:14:10|571.57|569.17|571.57|569.17|571.57|569.17|571.57|569.17|0
1631823260000|2021-09-16 20:14:20|571.37|568.97|571.37|568.97|571.37|568.97|571.37|568.97|0
1631823270000|2021-09-16 20:14:30|571.57|569.17|571.37|568.97|571.57|569.17|571.37|568.97|0
1631823280000|2021-09-16 20:14:40|570.99|568.59|570.99|568.59|570.99|568.59|570.99|568.59|0
1631823290000|2021-09-16 20:14:50|570.8|568.4|570.61|568.21|570.8|568.4|570.42|568.02|0
1631823330000|2021-09-16 20:15:30|570.62|567.82|570.81|568.01|570.81|568.01|570.62|567.82|0
1631823340000|2021-09-16 20:15:40|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1631823350000|2021-09-16 20:15:50|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1631823360000|2021-09-16 20:16:00|570.62|567.82|570.62|567.82|570.81|568.01|570.62|567.82|0
1631823370000|2021-09-16 20:16:10|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1631823380000|2021-09-16 20:16:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1631823430000|2021-09-16 20:17:10|570.05|567.25|570.43|567.63|570.43|567.63|570.05|567.25|0
1631823440000|2021-09-16 20:17:20|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1631823460000|2021-09-16 20:17:40|570.43|567.63|570.62|567.82|570.62|567.82|570.43|567.63|0
1631823470000|2021-09-16 20:17:50|570.43|567.63|570.62|567.82|570.62|567.82|570.43|567.63|0
1631823480000|2021-09-16 20:18:00|570.43|567.63|570.62|567.82|570.62|567.82|570.43|567.63|0
1631823500000|2021-09-16 20:18:20|570.52|567.72|570.43|567.63|570.52|567.72|570.43|567.63|0
1631823550000|2021-09-16 20:19:10|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1631823570000|2021-09-16 20:19:30|570.14|567.34|570.24|567.44|570.24|567.44|570.14|567.34|0
1631823600000|2021-09-16 20:20:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1631823630000|2021-09-16 20:20:30|570.14|567.34|570.04|567.24|570.14|567.34|570.04|567.24|0
1631823710000|2021-09-16 20:21:50|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631823730000|2021-09-16 20:22:10|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631823740000|2021-09-16 20:22:20|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631823750000|2021-09-16 20:22:30|569.75|566.95|569.66|566.86|569.85|567.05|569.66|566.86|0
1631823770000|2021-09-16 20:22:50|569.56|566.76|569.47|566.67|569.56|566.76|569.47|566.67|0
1631823800000|2021-09-16 20:23:20|569.56|566.76|569.66|566.86|569.66|566.86|569.56|566.76|0
1631823850000|2021-09-16 20:24:10|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1631823870000|2021-09-16 20:24:30|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631823880000|2021-09-16 20:24:40|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1631823920000|2021-09-16 20:25:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631823930000|2021-09-16 20:25:30|569.47|566.67|569.66|566.86|569.66|566.86|569.47|566.67|0
1631823960000|2021-09-16 20:26:00|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631824050000|2021-09-16 20:27:30|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631824140000|2021-09-16 20:29:00|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631824150000|2021-09-16 20:29:10|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631824180000|2021-09-16 20:29:40|569.47|566.67|569.66|566.86|569.66|566.86|569.47|566.67|0
1631824200000|2021-09-16 20:30:00|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631824240000|2021-09-16 20:30:40|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1631824250000|2021-09-16 20:30:50|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631824290000|2021-09-16 20:31:30|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1631824310000|2021-09-16 20:31:50|569.85|567.05|569.85|567.05|569.85|567.05|569.85|567.05|0
1631824320000|2021-09-16 20:32:00|570.04|567.24|569.85|567.05|570.04|567.24|569.85|567.05|0
1631824400000|2021-09-16 20:33:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631824410000|2021-09-16 20:33:30|569.85|567.05|569.66|566.86|569.85|567.05|569.66|566.86|0
1631824440000|2021-09-16 20:34:00|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1631824460000|2021-09-16 20:34:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1631824500000|2021-09-16 20:35:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1631824510000|2021-09-16 20:35:10|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1631824520000|2021-09-16 20:35:20|569.56|566.76|569.46|566.66|569.66|566.86|569.46|566.66|0
1631824560000|2021-09-16 20:36:00|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1631824570000|2021-09-16 20:36:10|569.08|566.28|568.89|566.09|569.08|566.28|568.89|566.09|0
1631824580000|2021-09-16 20:36:20|568.7|565.9|568.51|565.71|568.7|565.9|568.51|565.71|0
1631824590000|2021-09-16 20:36:30|568.7|565.9|568.51|565.71|568.7|565.9|568.51|565.71|0
1631824600000|2021-09-16 20:36:40|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631824640000|2021-09-16 20:37:20|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631824660000|2021-09-16 20:37:40|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631824670000|2021-09-16 20:37:50|568.51|565.71|568.7|565.9|568.7|565.9|568.51|565.71|0
1631824680000|2021-09-16 20:38:00|568.51|565.71|568.7|565.9|568.7|565.9|568.51|565.71|0
1631824720000|2021-09-16 20:38:40|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631824730000|2021-09-16 20:38:50|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1631824810000|2021-09-16 20:40:10|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631824820000|2021-09-16 20:40:20|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1631824900000|2021-09-16 20:41:40|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631824920000|2021-09-16 20:42:00|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631824970000|2021-09-16 20:42:50|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631824980000|2021-09-16 20:43:00|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631824990000|2021-09-16 20:43:10|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631825010000|2021-09-16 20:43:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1631825020000|2021-09-16 20:43:40|568.7|565.9|568.7|565.9|568.79|565.99|568.7|565.9|0
1631825050000|2021-09-16 20:44:10|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631825100000|2021-09-16 20:45:00|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1631825130000|2021-09-16 20:45:30|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631825140000|2021-09-16 20:45:40|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1631825150000|2021-09-16 20:45:50|568.98|566.18|569.08|566.28|569.08|566.28|568.98|566.18|0
1631825190000|2021-09-16 20:46:30|568.89|566.09|569.08|566.28|569.08|566.28|568.89|566.09|0
1631825200000|2021-09-16 20:46:40|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1631825210000|2021-09-16 20:46:50|569.08|566.28|569.08|566.28|569.08|566.28|568.89|566.09|0
1631825220000|2021-09-16 20:47:00|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631825230000|2021-09-16 20:47:10|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631825320000|2021-09-16 20:48:40|568.89|566.09|568.7|565.9|568.89|566.09|568.7|565.9|0
1631825330000|2021-09-16 20:48:50|568.89|566.09|569.08|566.28|569.08|566.28|568.89|566.09|0
1631825360000|2021-09-16 20:49:20|568.89|566.09|568.79|565.99|568.89|566.09|568.7|565.9|0
1631825370000|2021-09-16 20:49:30|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1631825380000|2021-09-16 20:49:40|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631825390000|2021-09-16 20:49:50|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1631825510000|2021-09-16 20:51:50|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631825520000|2021-09-16 20:52:00|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1631825540000|2021-09-16 20:52:20|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631825580000|2021-09-16 20:53:00|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1631825630000|2021-09-16 20:53:50|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631825730000|2021-09-16 20:55:30|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1631825740000|2021-09-16 20:55:40|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1631825780000|2021-09-16 20:56:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1631825790000|2021-09-16 20:56:30|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1631825820000|2021-09-16 20:57:00|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1631825870000|2021-09-16 20:57:50|569.65|566.85|569.84|567.04|569.84|567.04|569.65|566.85|0
1631825900000|2021-09-16 20:58:20|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1631825930000|2021-09-16 20:58:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1631825960000|2021-09-16 20:59:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1631825970000|2021-09-16 20:59:30|569.07|566.27|569.26|566.46|569.26|566.46|569.07|566.27|0
1631825980000|2021-09-16 20:59:40|568.88|566.08|568.69|565.89|568.88|566.08|568.69|565.89|0
1631825990000|2021-09-16 20:59:50|568.78|565.98|568.59|565.79|568.78|565.98|568.59|565.79|0
1631826000000|2021-09-16 21:00:00|569.16|566.36|569.07|566.27|569.16|566.36|569.07|566.27|0
1631826010000|2021-09-16 21:00:10|569.1|566.3|569.07|566.27|569.1|566.3|569.07|566.27|0
1631826030000|2021-09-16 21:00:30|568.88|566.08|568.85|566.05|568.88|566.08|568.85|566.05|0
1631826050000|2021-09-16 21:00:50|568.82|566.02|568.8|566|568.82|566.02|568.8|566|0
1631826060000|2021-09-16 21:01:00|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1631826070000|2021-09-16 21:01:10|568.96|566.16|568.9|566.1|568.96|566.16|568.9|566.1|0
1631826080000|2021-09-16 21:01:20|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1631826100000|2021-09-16 21:01:40|568.8|566|568.8|566|568.8|566|568.8|566|0
1631826110000|2021-09-16 21:01:50|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1631826120000|2021-09-16 21:02:00|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1631826130000|2021-09-16 21:02:10|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1631826150000|2021-09-16 21:02:30|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1631826190000|2021-09-16 21:03:10|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1631826210000|2021-09-16 21:03:30|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1631826230000|2021-09-16 21:03:50|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1631826240000|2021-09-16 21:04:00|569.02|566.22|568.99|566.19|569.02|566.22|568.99|566.19|0
1631826270000|2021-09-16 21:04:30|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1631826300000|2021-09-16 21:05:00|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1631826350000|2021-09-16 21:05:50|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1631826360000|2021-09-16 21:06:00|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1631826470000|2021-09-16 21:07:50|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1631826490000|2021-09-16 21:08:10|569.18|566.38|568.9|566.1|569.18|566.38|568.9|566.1|0
1631826500000|2021-09-16 21:08:20|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1631826520000|2021-09-16 21:08:40|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1631826570000|2021-09-16 21:09:30|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1631826580000|2021-09-16 21:09:40|568.66|565.86|568.57|565.77|568.66|565.86|568.57|565.77|0
1631826590000|2021-09-16 21:09:50|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1631826620000|2021-09-16 21:10:20|568.76|565.96|568.79|565.99|568.79|565.99|568.76|565.96|0
1631826630000|2021-09-16 21:10:30|568.93|566.13|568.88|566.08|568.93|566.13|568.88|566.08|0
1631826660000|2021-09-16 21:11:00|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1631826670000|2021-09-16 21:11:10|568.98|566.18|568.98|566.18|568.98|566.18|568.98|566.18|0
1631826680000|2021-09-16 21:11:20|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631826740000|2021-09-16 21:12:20|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1631826750000|2021-09-16 21:12:30|568.49|565.69|568.46|565.66|568.49|565.69|568.46|565.66|0
1631826770000|2021-09-16 21:12:50|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1631826780000|2021-09-16 21:13:00|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631826810000|2021-09-16 21:13:30|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1631826820000|2021-09-16 21:13:40|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1631826830000|2021-09-16 21:13:50|568.07|565.27|568.59|565.79|568.59|565.79|568.07|565.27|0
1631826840000|2021-09-16 21:14:00|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1631826850000|2021-09-16 21:14:10|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1631826860000|2021-09-16 21:14:20|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1631826880000|2021-09-16 21:14:40|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1631826930000|2021-09-16 21:15:30|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1631826950000|2021-09-16 21:15:50|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1631826960000|2021-09-16 21:16:00|568.51|565.71|568.59|565.79|568.59|565.79|568.51|565.71|0
1631827170000|2021-09-16 21:19:30|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1631827200000|2021-09-16 21:20:00|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631827230000|2021-09-16 21:20:30|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1631827240000|2021-09-16 21:20:40|568.59|565.79|568.51|565.71|568.59|565.79|568.51|565.71|0
1631827320000|2021-09-16 21:22:00|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631827410000|2021-09-16 21:23:30|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1631827470000|2021-09-16 21:24:30|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1631827510000|2021-09-16 21:25:10|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1631827520000|2021-09-16 21:25:20|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1631827560000|2021-09-16 21:26:00|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1631827580000|2021-09-16 21:26:20|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1631827630000|2021-09-16 21:27:10|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1631827740000|2021-09-16 21:29:00|568.7|565.9|568.73|565.93|568.73|565.93|568.7|565.9|0
1631827750000|2021-09-16 21:29:10|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1631827910000|2021-09-16 21:31:50|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631827930000|2021-09-16 21:32:10|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631828000000|2021-09-16 21:33:20|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631828070000|2021-09-16 21:34:30|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1631828100000|2021-09-16 21:35:00|568.73|565.93|568.8|566|568.8|566|568.73|565.93|0
1631828120000|2021-09-16 21:35:20|568.73|565.93|568.73|565.93|568.87|566.07|568.73|565.93|0
1631828160000|2021-09-16 21:36:00|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1631828470000|2021-09-16 21:41:10|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631828780000|2021-09-16 21:46:20|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1631828790000|2021-09-16 21:46:30|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631828800000|2021-09-16 21:46:40|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1631828820000|2021-09-16 21:47:00|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1631828830000|2021-09-16 21:47:10|568.42|565.62|568.42|565.62|568.42|565.62|568.42|565.62|0
1631828850000|2021-09-16 21:47:30|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1631828860000|2021-09-16 21:47:40|568.55|565.75|568.14|565.34|568.55|565.75|568.14|565.34|0
1631828870000|2021-09-16 21:47:50|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1631828930000|2021-09-16 21:48:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631828940000|2021-09-16 21:49:00|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1631829020000|2021-09-16 21:50:20|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631829030000|2021-09-16 21:50:30|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631829040000|2021-09-16 21:50:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1631829060000|2021-09-16 21:51:00|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631829120000|2021-09-16 21:52:00|568.72|565.92|568.69|565.89|568.72|565.92|568.69|565.89|0
1631829210000|2021-09-16 21:53:30|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1631829220000|2021-09-16 21:53:40|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631829450000|2021-09-16 21:57:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1631829460000|2021-09-16 21:57:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1631829500000|2021-09-16 21:58:20|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1631829520000|2021-09-16 21:58:40|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1631829550000|2021-09-16 21:59:10|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1631829570000|2021-09-16 21:59:30|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1631829580000|2021-09-16 21:59:40|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631829590000|2021-09-16 21:59:50|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1631829600000|2021-09-16 22:00:00|568.76|565.96|568.95|566.15|569.14|566.34|568.76|565.96|0
1631829610000|2021-09-16 22:00:10|569.05|566.25|569.43|566.63|569.43|566.63|569.05|566.25|0
1631829620000|2021-09-16 22:00:20|569.33|566.53|569.71|566.91|569.71|566.91|569.33|566.53|0
1631829630000|2021-09-16 22:00:30|569.52|566.72|569.62|566.82|569.62|566.82|569.52|566.72|0
1631829640000|2021-09-16 22:00:40|569.52|566.72|569.62|566.82|569.62|566.82|569.52|566.72|0
1631829650000|2021-09-16 22:00:50|569.71|566.91|569.62|566.82|569.71|566.91|569.62|566.82|0
1631829660000|2021-09-16 22:01:00|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1631829690000|2021-09-16 22:01:30|569.71|566.91|569.62|566.82|569.71|566.91|569.62|566.82|0
1631829700000|2021-09-16 22:01:40|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1631829710000|2021-09-16 22:01:50|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1631829740000|2021-09-16 22:02:20|569.43|566.63|569.43|566.63|569.43|566.63|569.43|566.63|0
1631829750000|2021-09-16 22:02:30|569.33|566.53|569.33|566.53|569.33|566.53|569.24|566.44|0
1631829760000|2021-09-16 22:02:40|569.24|566.44|569.23|566.43|569.24|566.44|569.23|566.43|0
1631829770000|2021-09-16 22:02:50|569.04|566.24|568.94|566.14|569.04|566.24|568.94|566.14|0
1631829780000|2021-09-16 22:03:00|568.85|566.05|569.04|566.24|569.04|566.24|568.85|566.05|0
1631829810000|2021-09-16 22:03:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1631829830000|2021-09-16 22:03:50|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1631829840000|2021-09-16 22:04:00|568.94|566.14|568.85|566.05|568.94|566.14|568.85|566.05|0
1631829850000|2021-09-16 22:04:10|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631829910000|2021-09-16 22:05:10|568.56|565.76|568.66|565.86|568.66|565.86|568.56|565.76|0
1631829920000|2021-09-16 22:05:20|568.56|565.76|568.47|565.67|568.56|565.76|568.47|565.67|0
1631829930000|2021-09-16 22:05:30|568.28|565.48|568.47|565.67|568.47|565.67|568.28|565.48|0
1631829940000|2021-09-16 22:05:40|568.28|565.48|568.47|565.67|568.47|565.67|568.28|565.48|0
1631830010000|2021-09-16 22:06:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830020000|2021-09-16 22:07:00|568.75|565.95|568.85|566.05|568.85|566.05|568.75|565.95|0
1631830030000|2021-09-16 22:07:10|568.66|565.86|568.47|565.67|568.66|565.86|568.47|565.67|0
1631830040000|2021-09-16 22:07:20|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1631830050000|2021-09-16 22:07:30|568.66|565.86|568.47|565.67|568.66|565.86|568.47|565.67|0
1631830060000|2021-09-16 22:07:40|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830100000|2021-09-16 22:08:20|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830140000|2021-09-16 22:09:00|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1631830170000|2021-09-16 22:09:30|568.56|565.76|568.47|565.67|568.56|565.76|568.47|565.67|0
1631830180000|2021-09-16 22:09:40|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1631830190000|2021-09-16 22:09:50|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1631830200000|2021-09-16 22:10:00|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830230000|2021-09-16 22:10:30|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830240000|2021-09-16 22:10:40|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830260000|2021-09-16 22:11:00|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830350000|2021-09-16 22:12:30|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830360000|2021-09-16 22:12:40|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830370000|2021-09-16 22:12:50|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830400000|2021-09-16 22:13:20|568.75|565.95|568.85|566.05|568.85|566.05|568.75|565.95|0
1631830460000|2021-09-16 22:14:20|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830600000|2021-09-16 22:16:40|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830610000|2021-09-16 22:16:50|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1631830620000|2021-09-16 22:17:00|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1631830640000|2021-09-16 22:17:20|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1631830670000|2021-09-16 22:17:50|568.94|566.14|568.85|566.05|568.94|566.14|568.85|566.05|0
1631830740000|2021-09-16 22:19:00|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1631830760000|2021-09-16 22:19:20|568.85|566.05|568.94|566.14|568.94|566.14|568.85|566.05|0
1631830780000|2021-09-16 22:19:40|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1631830820000|2021-09-16 22:20:20|569.23|566.43|569.42|566.62|569.42|566.62|569.23|566.43|0
1631830840000|2021-09-16 22:20:40|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1631830850000|2021-09-16 22:20:50|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1631830860000|2021-09-16 22:21:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1631830920000|2021-09-16 22:22:00|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1631830950000|2021-09-16 22:22:30|569.61|566.81|569.42|566.62|569.61|566.81|569.42|566.62|0
1631831020000|2021-09-16 22:23:40|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1631831090000|2021-09-16 22:24:50|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1631831110000|2021-09-16 22:25:10|569.61|566.81|569.42|566.62|569.61|566.81|569.42|566.62|0
1631831210000|2021-09-16 22:26:50|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1631831230000|2021-09-16 22:27:10|569.42|566.62|569.41|566.61|569.42|566.62|569.41|566.61|0
1631831240000|2021-09-16 22:27:20|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1631831260000|2021-09-16 22:27:40|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1631831280000|2021-09-16 22:28:00|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1631831300000|2021-09-16 22:28:20|569.8|567|569.8|567|569.8|567|569.8|567|0
1631831310000|2021-09-16 22:28:30|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1631831340000|2021-09-16 22:29:00|569.8|567|569.8|567|569.8|567|569.8|567|0
1631831350000|2021-09-16 22:29:10|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631831360000|2021-09-16 22:29:20|569.8|567|569.8|567|569.8|567|569.8|567|0
1631831390000|2021-09-16 22:29:50|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631831400000|2021-09-16 22:30:00|569.8|567|569.8|567|569.8|567|569.8|567|0
1631831430000|2021-09-16 22:30:30|569.99|567.19|569.99|567.19|569.99|567.19|569.99|567.19|0
1631831460000|2021-09-16 22:31:00|569.8|567|569.99|567.19|569.99|567.19|569.8|567|0
1631831470000|2021-09-16 22:31:10|569.8|567|569.99|567.19|569.99|567.19|569.79|566.99|0
1631831510000|2021-09-16 22:31:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831520000|2021-09-16 22:32:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1631831530000|2021-09-16 22:32:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831560000|2021-09-16 22:32:40|569.7|566.9|569.79|566.99|569.79|566.99|569.7|566.9|0
1631831570000|2021-09-16 22:32:50|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631831580000|2021-09-16 22:33:00|569.5|566.7|569.41|566.61|569.5|566.7|569.41|566.61|0
1631831620000|2021-09-16 22:33:40|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631831650000|2021-09-16 22:34:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831680000|2021-09-16 22:34:40|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1631831690000|2021-09-16 22:34:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831710000|2021-09-16 22:35:10|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1631831750000|2021-09-16 22:35:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831770000|2021-09-16 22:36:10|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631831790000|2021-09-16 22:36:30|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631831800000|2021-09-16 22:36:40|569.6|566.8|569.79|566.99|569.79|566.99|569.6|566.8|0
1631831860000|2021-09-16 22:37:40|569.98|567.18|569.79|566.99|569.98|567.18|569.79|566.99|0
1631831940000|2021-09-16 22:39:00|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1631832010000|2021-09-16 22:40:10|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631832080000|2021-09-16 22:41:20|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631832150000|2021-09-16 22:42:30|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631832220000|2021-09-16 22:43:40|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1631832230000|2021-09-16 22:43:50|569.88|567.08|569.79|566.99|569.88|567.08|569.79|566.99|0
1631832250000|2021-09-16 22:44:10|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1631832350000|2021-09-16 22:45:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631832480000|2021-09-16 22:48:00|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631832610000|2021-09-16 22:50:10|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631832630000|2021-09-16 22:50:30|569.6|566.8|569.6|566.8|569.6|566.8|569.6|566.8|0
1631832680000|2021-09-16 22:51:20|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631832720000|2021-09-16 22:52:00|569.69|566.89|569.59|566.79|569.69|566.89|569.59|566.79|0
1631832770000|2021-09-16 22:52:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1631832780000|2021-09-16 22:53:00|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631832900000|2021-09-16 22:55:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631832980000|2021-09-16 22:56:20|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1631832990000|2021-09-16 22:56:30|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833010000|2021-09-16 22:56:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1631833050000|2021-09-16 22:57:30|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631833060000|2021-09-16 22:57:40|569.21|566.41|569.3|566.5|569.3|566.5|569.21|566.41|0
1631833070000|2021-09-16 22:57:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1631833180000|2021-09-16 22:59:40|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1631833190000|2021-09-16 22:59:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1631833200000|2021-09-16 23:00:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833250000|2021-09-16 23:00:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631833260000|2021-09-16 23:01:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833280000|2021-09-16 23:01:20|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631833320000|2021-09-16 23:02:00|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833340000|2021-09-16 23:02:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631833350000|2021-09-16 23:02:30|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833420000|2021-09-16 23:03:40|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631833550000|2021-09-16 23:05:50|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833580000|2021-09-16 23:06:20|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631833590000|2021-09-16 23:06:30|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631833600000|2021-09-16 23:06:40|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833670000|2021-09-16 23:07:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631833710000|2021-09-16 23:08:30|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833740000|2021-09-16 23:09:00|569.21|566.41|569.4|566.6|569.4|566.6|569.21|566.41|0
1631833750000|2021-09-16 23:09:10|569.21|566.41|569.3|566.5|569.4|566.6|569.21|566.41|0
1631833760000|2021-09-16 23:09:20|569.21|566.41|569.4|566.6|569.4|566.6|569.21|566.41|0
1631833770000|2021-09-16 23:09:30|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631833780000|2021-09-16 23:09:40|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1631833820000|2021-09-16 23:10:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631833830000|2021-09-16 23:10:30|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631833840000|2021-09-16 23:10:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631833850000|2021-09-16 23:10:50|569.3|566.5|569.2|566.4|569.3|566.5|569.2|566.4|0
1631833860000|2021-09-16 23:11:00|569.4|566.6|569.2|566.4|569.4|566.6|569.2|566.4|0
1631833890000|2021-09-16 23:11:30|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833900000|2021-09-16 23:11:40|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631833910000|2021-09-16 23:11:50|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1631833940000|2021-09-16 23:12:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631833950000|2021-09-16 23:12:30|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631833960000|2021-09-16 23:12:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631833970000|2021-09-16 23:12:50|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631833980000|2021-09-16 23:13:00|569.3|566.5|569.39|566.59|569.39|566.59|569.3|566.5|0
1631834150000|2021-09-16 23:15:50|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631834210000|2021-09-16 23:16:50|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631834250000|2021-09-16 23:17:30|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631834280000|2021-09-16 23:18:00|569.48|566.68|569.39|566.59|569.48|566.68|569.39|566.59|0
1631834300000|2021-09-16 23:18:20|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631834310000|2021-09-16 23:18:30|569.39|566.59|569.29|566.49|569.39|566.59|569.2|566.4|0
1631834320000|2021-09-16 23:18:40|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631834330000|2021-09-16 23:18:50|569.29|566.49|569.39|566.59|569.39|566.59|569.29|566.49|0
1631834530000|2021-09-16 23:22:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631834570000|2021-09-16 23:22:50|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1631834580000|2021-09-16 23:23:00|569.39|566.59|569.39|566.59|569.39|566.59|569.2|566.4|0
1631834590000|2021-09-16 23:23:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631834600000|2021-09-16 23:23:20|569.39|566.59|569.2|566.4|569.39|566.59|569.2|566.4|0
1631834610000|2021-09-16 23:23:30|569.29|566.49|569.2|566.4|569.29|566.49|569.2|566.4|0
1631834620000|2021-09-16 23:23:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631834630000|2021-09-16 23:23:50|569.2|566.4|569.39|566.59|569.39|566.59|569.2|566.4|0
1631834640000|2021-09-16 23:24:00|569.58|566.78|569.39|566.59|569.58|566.78|569.39|566.59|0
1631834650000|2021-09-16 23:24:10|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631834830000|2021-09-16 23:27:10|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631834850000|2021-09-16 23:27:30|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631834900000|2021-09-16 23:28:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631834970000|2021-09-16 23:29:30|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1631834980000|2021-09-16 23:29:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631835030000|2021-09-16 23:30:30|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631835050000|2021-09-16 23:30:50|569.39|566.59|569.48|566.68|569.58|566.78|569.39|566.59|0
1631835060000|2021-09-16 23:31:00|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631835130000|2021-09-16 23:32:10|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1631835140000|2021-09-16 23:32:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631835180000|2021-09-16 23:33:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1631835220000|2021-09-16 23:33:40|569.39|566.59|569.39|566.59|569.39|566.59|569.29|566.49|0
1631835240000|2021-09-16 23:34:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1631835260000|2021-09-16 23:34:20|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631835290000|2021-09-16 23:34:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1631835300000|2021-09-16 23:35:00|569.19|566.39|569.38|566.58|569.38|566.58|569.19|566.39|0
1631835320000|2021-09-16 23:35:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1631835330000|2021-09-16 23:35:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1631835360000|2021-09-16 23:36:00|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1631835580000|2021-09-16 23:39:40|569|566.2|569|566.2|569|566.2|569|566.2|0
1631835600000|2021-09-16 23:40:00|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1631835610000|2021-09-16 23:40:10|568.43|565.63|568.43|565.63|568.43|565.63|568.43|565.63|0
1631835630000|2021-09-16 23:40:30|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1631835640000|2021-09-16 23:40:40|568.05|565.25|567.67|564.87|568.05|565.25|567.67|564.87|0
1631835650000|2021-09-16 23:40:50|567.86|565.06|568.05|565.25|568.05|565.25|567.86|565.06|0
1631835660000|2021-09-16 23:41:00|567.67|564.87|567.09|564.29|567.67|564.87|567.09|564.29|0
1631835670000|2021-09-16 23:41:10|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1631835680000|2021-09-16 23:41:20|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631835690000|2021-09-16 23:41:30|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1631835700000|2021-09-16 23:41:40|567.09|564.29|567.18|564.38|567.18|564.38|567.09|564.29|0
1631835710000|2021-09-16 23:41:50|567.09|564.29|567.28|564.48|567.28|564.48|567.09|564.29|0
1631835720000|2021-09-16 23:42:00|567.09|564.29|566.71|563.91|567.09|564.29|566.71|563.91|0
1631835730000|2021-09-16 23:42:10|566.8|564|566.9|564.1|566.9|564.1|566.8|564|0
1631835740000|2021-09-16 23:42:20|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631835750000|2021-09-16 23:42:30|566.61|563.81|566.52|563.72|566.61|563.81|566.52|563.72|0
1631835760000|2021-09-16 23:42:40|566.33|563.53|566.52|563.72|566.52|563.72|566.33|563.53|0
1631835790000|2021-09-16 23:43:10|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631835820000|2021-09-16 23:43:40|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1631835840000|2021-09-16 23:44:00|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631835860000|2021-09-16 23:44:20|566.52|563.72|566.33|563.53|566.52|563.72|566.33|563.53|0
1631835870000|2021-09-16 23:44:30|566.52|563.72|566.71|563.91|566.71|563.91|566.52|563.72|0
1631835880000|2021-09-16 23:44:40|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1631835890000|2021-09-16 23:44:50|566.99|564.19|566.9|564.1|567.09|564.29|566.9|564.1|0
1631835900000|2021-09-16 23:45:00|566.71|563.91|566.33|563.53|566.71|563.91|566.14|563.34|0
1631835910000|2021-09-16 23:45:10|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631835930000|2021-09-16 23:45:30|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1631835950000|2021-09-16 23:45:50|565.38|562.58|565.19|562.39|565.38|562.58|565.19|562.39|0
1631835960000|2021-09-16 23:46:00|565.47|562.67|565.38|562.58|565.57|562.77|565.38|562.58|0
1631835970000|2021-09-16 23:46:10|565.57|562.77|565.47|562.67|565.57|562.77|565.47|562.67|0
1631835980000|2021-09-16 23:46:20|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1631835990000|2021-09-16 23:46:30|565.76|562.96|565.57|562.77|565.76|562.96|565.57|562.77|0
1631836000000|2021-09-16 23:46:40|565.38|562.58|565.57|562.77|565.57|562.77|565.38|562.58|0
1631836010000|2021-09-16 23:46:50|565.38|562.58|565.38|562.58|565.38|562.58|565.38|562.58|0
1631836020000|2021-09-16 23:47:00|565.57|562.77|565.47|562.67|565.57|562.77|565.47|562.67|0
1631836030000|2021-09-16 23:47:10|565.38|562.58|565.57|562.77|565.57|562.77|565.38|562.58|0
1631836040000|2021-09-16 23:47:20|565.38|562.58|565.38|562.58|565.38|562.58|565.38|562.58|0
1631836050000|2021-09-16 23:47:30|565.57|562.77|565.76|562.96|565.76|562.96|565.57|562.77|0
1631836060000|2021-09-16 23:47:40|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1631836070000|2021-09-16 23:47:50|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631836080000|2021-09-16 23:48:00|565.76|562.96|565.95|563.15|566.14|563.34|565.76|562.96|0
1631836090000|2021-09-16 23:48:10|566.14|563.34|565.95|563.15|566.14|563.34|565.95|563.15|0
1631836100000|2021-09-16 23:48:20|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631836110000|2021-09-16 23:48:30|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1631836120000|2021-09-16 23:48:40|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1631836130000|2021-09-16 23:48:50|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631836140000|2021-09-16 23:49:00|565.95|563.15|565.95|563.15|565.95|563.15|565.85|563.05|0
1631836150000|2021-09-16 23:49:10|565.57|562.77|565.38|562.58|565.57|562.77|565.38|562.58|0
1631836160000|2021-09-16 23:49:20|565.57|562.77|565.76|562.96|565.76|562.96|565.57|562.77|0
1631836170000|2021-09-16 23:49:30|565.57|562.77|565.38|562.58|565.57|562.77|565.38|562.58|0
1631836180000|2021-09-16 23:49:40|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1631836200000|2021-09-16 23:50:00|565.38|562.58|565.57|562.77|565.57|562.77|565.38|562.58|0
1631836210000|2021-09-16 23:50:10|565.76|562.96|565.76|562.96|565.76|562.96|565.57|562.77|0
1631836220000|2021-09-16 23:50:20|565.57|562.77|565.76|562.96|565.76|562.96|565.57|562.77|0
1631836230000|2021-09-16 23:50:30|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1631836240000|2021-09-16 23:50:40|565.38|562.58|565.38|562.58|565.38|562.58|565.38|562.58|0
1631836250000|2021-09-16 23:50:50|565.57|562.77|565.38|562.58|565.57|562.77|565.38|562.58|0
1631836260000|2021-09-16 23:51:00|565.18|562.38|565.38|562.58|565.38|562.58|565.18|562.38|0
1631836270000|2021-09-16 23:51:10|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1631836280000|2021-09-16 23:51:20|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1631836290000|2021-09-16 23:51:30|565.57|562.77|565.76|562.96|565.76|562.96|565.57|562.77|0
1631836300000|2021-09-16 23:51:40|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1631836320000|2021-09-16 23:52:00|566.04|563.24|565.95|563.15|566.04|563.24|565.95|563.15|0
1631836330000|2021-09-16 23:52:10|565.76|562.96|565.95|563.15|565.95|563.15|565.76|562.96|0
1631836340000|2021-09-16 23:52:20|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1631836350000|2021-09-16 23:52:30|566.14|563.34|565.95|563.15|566.14|563.34|565.95|563.15|0
1631836360000|2021-09-16 23:52:40|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631836370000|2021-09-16 23:52:50|565.95|563.15|566.14|563.34|566.14|563.34|565.95|563.15|0
1631836400000|2021-09-16 23:53:20|566.33|563.53|566.33|563.53|566.33|563.53|566.33|563.53|0
1631836430000|2021-09-16 23:53:50|566.14|563.34|566.33|563.53|566.33|563.53|566.14|563.34|0
1631836460000|2021-09-16 23:54:20|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1631836470000|2021-09-16 23:54:30|566.33|563.53|566.33|563.53|566.33|563.53|566.33|563.53|0
1631836480000|2021-09-16 23:54:40|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1631836500000|2021-09-16 23:55:00|566.33|563.53|566.52|563.72|566.52|563.72|566.33|563.53|0
1631836510000|2021-09-16 23:55:10|566.42|563.62|566.33|563.53|566.42|563.62|566.33|563.53|0
1631836520000|2021-09-16 23:55:20|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1631836530000|2021-09-16 23:55:30|566.33|563.53|566.33|563.53|566.33|563.53|566.33|563.53|0
1631836540000|2021-09-16 23:55:40|566.32|563.52|566.32|563.52|566.32|563.52|566.32|563.52|0
1631836550000|2021-09-16 23:55:50|566.13|563.33|565.94|563.14|566.13|563.33|565.94|563.14|0
1631836560000|2021-09-16 23:56:00|566.13|563.33|566.52|563.72|566.52|563.72|566.13|563.33|0
1631836610000|2021-09-16 23:56:50|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631836620000|2021-09-16 23:57:00|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631836630000|2021-09-16 23:57:10|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631836640000|2021-09-16 23:57:20|566.71|563.91|566.51|563.71|566.71|563.91|566.51|563.71|0
1631836650000|2021-09-16 23:57:30|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1631836660000|2021-09-16 23:57:40|566.9|564.1|566.8|564|566.9|564.1|566.71|563.91|0
1631836670000|2021-09-16 23:57:50|566.71|563.91|566.71|563.91|566.9|564.1|566.71|563.91|0
1631836680000|2021-09-16 23:58:00|566.7|563.9|566.9|564.1|566.9|564.1|566.7|563.9|0
1631836690000|2021-09-16 23:58:10|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631836710000|2021-09-16 23:58:30|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631836720000|2021-09-16 23:58:40|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631836750000|2021-09-16 23:59:10|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1631836760000|2021-09-16 23:59:20|566.8|564|566.7|563.9|566.8|564|566.7|563.9|0
1631836770000|2021-09-16 23:59:30|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631836780000|2021-09-16 23:59:40|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631836800000|2021-09-17 00:00:00|566.51|563.71|566.51|563.71|566.51|563.71|566.32|563.52|0
1631836810000|2021-09-17 00:00:10|566.7|563.9|566.89|564.09|566.89|564.09|566.7|563.9|0
1631836820000|2021-09-17 00:00:20|567.09|564.29|566.89|564.09|567.09|564.29|566.89|564.09|0
1631836830000|2021-09-17 00:00:30|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1631836840000|2021-09-17 00:00:40|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1631836850000|2021-09-17 00:00:50|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1631836860000|2021-09-17 00:01:00|566.89|564.09|566.7|563.9|566.89|564.09|566.7|563.9|0
1631836880000|2021-09-17 00:01:20|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631836890000|2021-09-17 00:01:30|566.22|563.42|566.13|563.33|566.22|563.42|565.75|562.95|0
1631836900000|2021-09-17 00:01:40|566.32|563.52|566.13|563.33|566.32|563.52|566.13|563.33|0
1631836910000|2021-09-17 00:01:50|565.94|563.14|565.56|562.76|565.94|563.14|565.56|562.76|0
1631836920000|2021-09-17 00:02:00|565.37|562.57|565.37|562.57|565.37|562.57|565.18|562.38|0
1631836930000|2021-09-17 00:02:10|565.46|562.66|565.75|562.95|565.75|562.95|565.46|562.66|0
1631836940000|2021-09-17 00:02:20|565.94|563.14|565.75|562.95|565.94|563.14|565.75|562.95|0
1631836950000|2021-09-17 00:02:30|565.56|562.76|565.75|562.95|565.75|562.95|565.37|562.57|0
1631836960000|2021-09-17 00:02:40|565.56|562.76|565.75|562.95|565.75|562.95|565.56|562.76|0
1631836970000|2021-09-17 00:02:50|565.94|563.14|565.56|562.76|565.94|563.14|565.56|562.76|0
1631836980000|2021-09-17 00:03:00|565.37|562.57|565.56|562.76|565.56|562.76|565.37|562.57|0
1631836990000|2021-09-17 00:03:10|565.75|562.95|565.56|562.76|565.94|563.14|565.56|562.76|0
1631837000000|2021-09-17 00:03:20|565.75|562.95|565.94|563.14|565.94|563.14|565.75|562.95|0
1631837010000|2021-09-17 00:03:30|565.75|562.95|565.56|562.76|565.75|562.95|565.56|562.76|0
1631837020000|2021-09-17 00:03:40|565.75|562.95|565.94|563.14|565.94|563.14|565.75|562.95|0
1631837030000|2021-09-17 00:03:50|566.03|563.23|566.13|563.33|566.13|563.33|565.94|563.14|0
1631837040000|2021-09-17 00:04:00|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1631837050000|2021-09-17 00:04:10|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1631837060000|2021-09-17 00:04:20|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1631837070000|2021-09-17 00:04:30|566.89|564.09|567.08|564.28|567.08|564.28|566.89|564.09|0
1631837080000|2021-09-17 00:04:40|566.89|564.09|567.08|564.28|567.08|564.28|566.79|563.99|0
1631837090000|2021-09-17 00:04:50|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1631837100000|2021-09-17 00:05:00|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631837110000|2021-09-17 00:05:10|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1631837120000|2021-09-17 00:05:20|566.6|563.8|566.51|563.71|566.7|563.9|566.51|563.71|0
1631837130000|2021-09-17 00:05:30|566.32|563.52|566.51|563.71|566.51|563.71|566.32|563.52|0
1631837140000|2021-09-17 00:05:40|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631837150000|2021-09-17 00:05:50|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1631837160000|2021-09-17 00:06:00|566.89|564.09|566.7|563.9|566.89|564.09|566.7|563.9|0
1631837170000|2021-09-17 00:06:10|566.89|564.09|566.7|563.9|566.89|564.09|566.7|563.9|0
1631837180000|2021-09-17 00:06:20|566.89|564.09|566.7|563.9|566.89|564.09|566.7|563.9|0
1631837190000|2021-09-17 00:06:30|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1631837200000|2021-09-17 00:06:40|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631837220000|2021-09-17 00:07:00|566.89|564.09|566.89|564.09|567.08|564.28|566.89|564.09|0
1631837230000|2021-09-17 00:07:10|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1631837240000|2021-09-17 00:07:20|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1631837250000|2021-09-17 00:07:30|567.08|564.28|567.27|564.47|567.27|564.47|567.08|564.28|0
1631837260000|2021-09-17 00:07:40|567.46|564.66|567.46|564.66|567.46|564.66|567.27|564.47|0
1631837270000|2021-09-17 00:07:50|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1631837280000|2021-09-17 00:08:00|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1631837290000|2021-09-17 00:08:10|567.65|564.85|567.46|564.66|567.65|564.85|567.46|564.66|0
1631837300000|2021-09-17 00:08:20|567.65|564.85|567.55|564.75|567.65|564.85|567.55|564.75|0
1631837310000|2021-09-17 00:08:30|567.46|564.66|567.65|564.85|567.65|564.85|567.46|564.66|0
1631837320000|2021-09-17 00:08:40|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1631837330000|2021-09-17 00:08:50|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1631837340000|2021-09-17 00:09:00|567.27|564.47|567.65|564.85|567.65|564.85|567.27|564.47|0
1631837360000|2021-09-17 00:09:20|567.46|564.66|567.27|564.47|567.46|564.66|567.27|564.47|0
1631837370000|2021-09-17 00:09:30|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1631837390000|2021-09-17 00:09:50|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1631837400000|2021-09-17 00:10:00|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1631837410000|2021-09-17 00:10:10|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1631837420000|2021-09-17 00:10:20|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1631837430000|2021-09-17 00:10:30|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1631837440000|2021-09-17 00:10:40|567.08|564.28|566.89|564.09|567.08|564.28|566.89|564.09|0
1631837450000|2021-09-17 00:10:50|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1631837460000|2021-09-17 00:11:00|566.89|564.09|567.46|564.66|567.46|564.66|566.89|564.09|0
1631837470000|2021-09-17 00:11:10|567.27|564.47|567.46|564.66|567.46|564.66|567.27|564.47|0
1631837480000|2021-09-17 00:11:20|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1631837520000|2021-09-17 00:12:00|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1631837540000|2021-09-17 00:12:20|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1631837570000|2021-09-17 00:12:50|567.17|564.37|567.27|564.47|567.27|564.47|567.08|564.28|0
1631837590000|2021-09-17 00:13:10|567.08|564.28|566.7|563.9|567.08|564.28|566.7|563.9|0
1631837600000|2021-09-17 00:13:20|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1631837630000|2021-09-17 00:13:50|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631837640000|2021-09-17 00:14:00|566.32|563.52|566.32|563.52|566.32|563.52|566.32|563.52|0
1631837650000|2021-09-17 00:14:10|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1631837660000|2021-09-17 00:14:20|566.7|563.9|566.51|563.71|566.7|563.9|566.51|563.71|0
1631837670000|2021-09-17 00:14:30|566.6|563.8|566.7|563.9|566.7|563.9|566.6|563.8|0
1631837680000|2021-09-17 00:14:40|566.51|563.71|566.32|563.52|566.51|563.71|566.32|563.52|0
1631837690000|2021-09-17 00:14:50|566.41|563.61|566.51|563.71|566.51|563.71|566.41|563.61|0
1631837700000|2021-09-17 00:15:00|566.7|563.9|566.51|563.71|566.7|563.9|566.51|563.71|0
1631837710000|2021-09-17 00:15:10|566.89|564.09|566.79|563.99|566.89|564.09|566.79|563.99|0
1631837720000|2021-09-17 00:15:20|566.89|564.09|566.7|563.9|566.89|564.09|566.7|563.9|0
1631837740000|2021-09-17 00:15:40|566.79|563.99|566.7|563.9|566.89|564.09|566.7|563.9|0
1631837750000|2021-09-17 00:15:50|566.51|563.71|566.32|563.52|566.51|563.71|566.32|563.52|0
1631837760000|2021-09-17 00:16:00|566.13|563.33|565.94|563.14|566.13|563.33|565.94|563.14|0
1631837770000|2021-09-17 00:16:10|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631837790000|2021-09-17 00:16:30|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631837800000|2021-09-17 00:16:40|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631837820000|2021-09-17 00:17:00|565.55|562.75|565.74|562.94|565.74|562.94|565.55|562.75|0
1631837830000|2021-09-17 00:17:10|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1631837840000|2021-09-17 00:17:20|565.36|562.56|565.55|562.75|565.55|562.75|565.36|562.56|0
1631837850000|2021-09-17 00:17:30|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1631837870000|2021-09-17 00:17:50|565.55|562.75|565.36|562.56|565.55|562.75|565.36|562.56|0
1631837880000|2021-09-17 00:18:00|565.17|562.37|565.55|562.75|565.55|562.75|565.17|562.37|0
1631837890000|2021-09-17 00:18:10|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631837900000|2021-09-17 00:18:20|565.64|562.84|565.64|562.84|565.64|562.84|565.64|562.84|0
1631837910000|2021-09-17 00:18:30|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631837940000|2021-09-17 00:19:00|565.55|562.75|564.98|562.18|565.55|562.75|564.98|562.18|0
1631837950000|2021-09-17 00:19:10|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1631837960000|2021-09-17 00:19:20|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1631837970000|2021-09-17 00:19:30|565.36|562.56|565.45|562.65|565.55|562.75|565.36|562.56|0
1631837990000|2021-09-17 00:19:50|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1631838000000|2021-09-17 00:20:00|565.55|562.75|565.36|562.56|565.55|562.75|565.36|562.56|0
1631838010000|2021-09-17 00:20:10|565.55|562.75|565.64|562.84|565.74|562.94|565.55|562.75|0
1631838020000|2021-09-17 00:20:20|565.74|562.94|565.74|562.94|565.74|562.94|565.64|562.84|0
1631838030000|2021-09-17 00:20:30|565.93|563.13|565.74|562.94|565.93|563.13|565.74|562.94|0
1631838050000|2021-09-17 00:20:50|565.55|562.75|565.36|562.56|565.55|562.75|565.36|562.56|0
1631838060000|2021-09-17 00:21:00|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1631838070000|2021-09-17 00:21:10|564.98|562.18|565.17|562.37|565.17|562.37|564.98|562.18|0
1631838080000|2021-09-17 00:21:20|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1631838090000|2021-09-17 00:21:30|564.79|561.99|564.79|561.99|564.79|561.99|564.6|561.8|0
1631838100000|2021-09-17 00:21:40|564.6|561.8|564.98|562.18|564.98|562.18|564.6|561.8|0
1631838110000|2021-09-17 00:21:50|564.79|561.99|564.79|561.99|564.79|561.99|564.79|561.99|0
1631838120000|2021-09-17 00:22:00|564.6|561.8|564.79|561.99|564.79|561.99|564.6|561.8|0
1631838130000|2021-09-17 00:22:10|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1631838140000|2021-09-17 00:22:20|564.79|561.99|564.6|561.8|564.79|561.99|564.6|561.8|0
1631838150000|2021-09-17 00:22:30|564.69|561.89|564.79|561.99|564.79|561.99|564.69|561.89|0
1631838170000|2021-09-17 00:22:50|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1631838190000|2021-09-17 00:23:10|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1631838200000|2021-09-17 00:23:20|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1631838210000|2021-09-17 00:23:30|565.17|562.37|565.36|562.56|565.36|562.56|565.17|562.37|0
1631838230000|2021-09-17 00:23:50|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1631838250000|2021-09-17 00:24:10|565.36|562.56|565.55|562.75|565.55|562.75|565.36|562.56|0
1631838260000|2021-09-17 00:24:20|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631838270000|2021-09-17 00:24:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1631838300000|2021-09-17 00:25:00|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631838310000|2021-09-17 00:25:10|565.93|563.13|565.74|562.94|565.93|563.13|565.74|562.94|0
1631838330000|2021-09-17 00:25:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1631838340000|2021-09-17 00:25:40|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631838350000|2021-09-17 00:25:50|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838360000|2021-09-17 00:26:00|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631838370000|2021-09-17 00:26:10|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1631838390000|2021-09-17 00:26:30|565.74|562.94|565.83|563.03|565.93|563.13|565.74|562.94|0
1631838400000|2021-09-17 00:26:40|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838410000|2021-09-17 00:26:50|566.12|563.32|566.31|563.51|566.31|563.51|566.12|563.32|0
1631838420000|2021-09-17 00:27:00|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838430000|2021-09-17 00:27:10|565.93|563.13|565.93|563.13|566.02|563.22|565.93|563.13|0
1631838440000|2021-09-17 00:27:20|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838450000|2021-09-17 00:27:30|566.02|563.22|565.93|563.13|566.02|563.22|565.93|563.13|0
1631838460000|2021-09-17 00:27:40|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838490000|2021-09-17 00:28:10|565.93|563.13|566.12|563.32|566.12|563.32|565.93|563.13|0
1631838500000|2021-09-17 00:28:20|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838530000|2021-09-17 00:28:50|566.02|563.22|565.93|563.13|566.02|563.22|565.93|563.13|0
1631838540000|2021-09-17 00:29:00|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838550000|2021-09-17 00:29:10|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838570000|2021-09-17 00:29:30|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838580000|2021-09-17 00:29:40|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631838590000|2021-09-17 00:29:50|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838600000|2021-09-17 00:30:00|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838620000|2021-09-17 00:30:20|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631838660000|2021-09-17 00:31:00|566.12|563.32|566.31|563.51|566.5|563.7|566.12|563.32|0
1631838670000|2021-09-17 00:31:10|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838690000|2021-09-17 00:31:30|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631838700000|2021-09-17 00:31:40|566.12|563.32|566.31|563.51|566.31|563.51|566.12|563.32|0
1631838710000|2021-09-17 00:31:50|566.12|563.32|566.31|563.51|566.31|563.51|566.12|563.32|0
1631838730000|2021-09-17 00:32:10|566.5|563.7|566.5|563.7|566.5|563.7|566.5|563.7|0
1631838750000|2021-09-17 00:32:30|566.69|563.89|566.5|563.7|566.69|563.89|566.5|563.7|0
1631838760000|2021-09-17 00:32:40|566.69|563.89|566.5|563.7|566.69|563.89|566.5|563.7|0
1631838780000|2021-09-17 00:33:00|566.69|563.89|566.5|563.7|566.69|563.89|566.5|563.7|0
1631838840000|2021-09-17 00:34:00|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631838850000|2021-09-17 00:34:10|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631838860000|2021-09-17 00:34:20|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1631838870000|2021-09-17 00:34:30|566.12|563.32|565.93|563.13|566.12|563.32|565.93|563.13|0
1631838890000|2021-09-17 00:34:50|565.74|562.94|565.93|563.13|565.93|563.13|565.74|562.94|0
1631838960000|2021-09-17 00:36:00|566.12|563.32|565.93|563.13|566.12|563.32|565.93|563.13|0
1631838970000|2021-09-17 00:36:10|566.12|563.32|565.93|563.13|566.12|563.32|565.93|563.13|0
1631838980000|2021-09-17 00:36:20|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1631838990000|2021-09-17 00:36:30|565.93|563.13|565.83|563.03|565.93|563.13|565.83|563.03|0
1631839000000|2021-09-17 00:36:40|565.93|563.13|566.02|563.22|566.12|563.32|565.93|563.13|0
1631839010000|2021-09-17 00:36:50|565.93|563.13|565.93|563.13|566.12|563.32|565.93|563.13|0
1631839020000|2021-09-17 00:37:00|566.02|563.22|565.93|563.13|566.02|563.22|565.93|563.13|0
1631839030000|2021-09-17 00:37:10|566.02|563.22|565.93|563.13|566.02|563.22|565.93|563.13|0
1631839050000|2021-09-17 00:37:30|566.12|563.32|566.31|563.51|566.31|563.51|566.12|563.32|0
1631839060000|2021-09-17 00:37:40|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1631839070000|2021-09-17 00:37:50|566.31|563.51|566.12|563.32|566.31|563.51|566.12|563.32|0
1631839090000|2021-09-17 00:38:10|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631839110000|2021-09-17 00:38:30|566.12|563.32|566.12|563.32|566.31|563.51|566.12|563.32|0
1631839120000|2021-09-17 00:38:40|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631839180000|2021-09-17 00:39:40|566.21|563.41|566.11|563.31|566.31|563.51|566.11|563.31|0
1631839200000|2021-09-17 00:40:00|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1631839220000|2021-09-17 00:40:20|566.21|563.41|566.11|563.31|566.21|563.41|566.11|563.31|0
1631839240000|2021-09-17 00:40:40|565.92|563.12|566.11|563.31|566.11|563.31|565.92|563.12|0
1631839250000|2021-09-17 00:40:50|565.92|563.12|565.92|563.12|566.02|563.22|565.92|563.12|0
1631839270000|2021-09-17 00:41:10|565.73|562.93|565.35|562.55|565.73|562.93|565.35|562.55|0
1631839280000|2021-09-17 00:41:20|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1631839290000|2021-09-17 00:41:30|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1631839300000|2021-09-17 00:41:40|565.16|562.36|565.35|562.55|565.35|562.55|565.16|562.36|0
1631839310000|2021-09-17 00:41:50|565.16|562.36|565.16|562.36|565.25|562.45|565.16|562.36|0
1631839320000|2021-09-17 00:42:00|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631839350000|2021-09-17 00:42:30|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839370000|2021-09-17 00:42:50|565.73|562.93|565.54|562.74|565.73|562.93|565.54|562.74|0
1631839380000|2021-09-17 00:43:00|565.44|562.64|565.35|562.55|565.54|562.74|565.35|562.55|0
1631839390000|2021-09-17 00:43:10|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839440000|2021-09-17 00:44:00|565.35|562.55|565.54|562.74|565.54|562.74|565.35|562.55|0
1631839450000|2021-09-17 00:44:10|565.35|562.55|565.54|562.74|565.54|562.74|565.35|562.55|0
1631839470000|2021-09-17 00:44:30|565.35|562.55|565.54|562.74|565.54|562.74|565.35|562.55|0
1631839490000|2021-09-17 00:44:50|565.73|562.93|565.63|562.83|565.73|562.93|565.63|562.83|0
1631839500000|2021-09-17 00:45:00|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839510000|2021-09-17 00:45:10|565.44|562.64|565.16|562.36|565.44|562.64|565.16|562.36|0
1631839520000|2021-09-17 00:45:20|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631839530000|2021-09-17 00:45:30|565.16|562.36|564.97|562.17|565.16|562.36|564.97|562.17|0
1631839540000|2021-09-17 00:45:40|565.16|562.36|564.97|562.17|565.16|562.36|564.97|562.17|0
1631839550000|2021-09-17 00:45:50|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1631839560000|2021-09-17 00:46:00|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631839570000|2021-09-17 00:46:10|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839580000|2021-09-17 00:46:20|565.35|562.55|565.54|562.74|565.54|562.74|565.35|562.55|0
1631839590000|2021-09-17 00:46:30|565.35|562.55|565.35|562.55|565.44|562.64|565.35|562.55|0
1631839600000|2021-09-17 00:46:40|565.54|562.74|565.44|562.64|565.54|562.74|565.44|562.64|0
1631839610000|2021-09-17 00:46:50|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839620000|2021-09-17 00:47:00|565.73|562.93|565.63|562.83|565.73|562.93|565.54|562.74|0
1631839630000|2021-09-17 00:47:10|565.54|562.74|565.54|562.74|565.54|562.74|565.44|562.64|0
1631839640000|2021-09-17 00:47:20|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631839650000|2021-09-17 00:47:30|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631839670000|2021-09-17 00:47:50|565.35|562.55|565.25|562.45|565.35|562.55|565.25|562.45|0
1631839680000|2021-09-17 00:48:00|565.16|562.36|564.97|562.17|565.16|562.36|564.97|562.17|0
1631839720000|2021-09-17 00:48:40|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1631839730000|2021-09-17 00:48:50|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631839750000|2021-09-17 00:49:10|565.54|562.74|565.92|563.12|565.92|563.12|565.54|562.74|0
1631839760000|2021-09-17 00:49:20|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1631839770000|2021-09-17 00:49:30|565.63|562.83|565.63|562.83|565.63|562.83|565.63|562.83|0
1631839780000|2021-09-17 00:49:40|565.73|562.93|565.54|562.74|565.73|562.93|565.54|562.74|0
1631839790000|2021-09-17 00:49:50|565.73|562.93|565.73|562.93|565.73|562.93|565.54|562.74|0
1631839810000|2021-09-17 00:50:10|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631839820000|2021-09-17 00:50:20|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1631839830000|2021-09-17 00:50:30|565.54|562.74|565.73|562.93|565.73|562.93|565.54|562.74|0
1631839870000|2021-09-17 00:51:10|565.82|563.02|565.82|563.02|565.82|563.02|565.82|563.02|0
1631839880000|2021-09-17 00:51:20|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1631839920000|2021-09-17 00:52:00|566.01|563.21|565.92|563.12|566.01|563.21|565.92|563.12|0
1631839930000|2021-09-17 00:52:10|565.82|563.02|565.82|563.02|565.82|563.02|565.82|563.02|0
1631839940000|2021-09-17 00:52:20|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631839990000|2021-09-17 00:53:10|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1631840010000|2021-09-17 00:53:30|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631840060000|2021-09-17 00:54:20|565.73|562.93|565.73|562.93|565.92|563.12|565.73|562.93|0
1631840070000|2021-09-17 00:54:30|565.54|562.74|565.73|562.93|565.73|562.93|565.54|562.74|0
1631840080000|2021-09-17 00:54:40|565.54|562.74|565.92|563.12|565.92|563.12|565.54|562.74|0
1631840090000|2021-09-17 00:54:50|565.82|563.02|565.73|562.93|565.82|563.02|565.73|562.93|0
1631840100000|2021-09-17 00:55:00|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631840110000|2021-09-17 00:55:10|565.82|563.02|565.73|562.93|565.92|563.12|565.73|562.93|0
1631840120000|2021-09-17 00:55:20|565.54|562.74|565.73|562.93|565.73|562.93|565.54|562.74|0
1631840130000|2021-09-17 00:55:30|565.54|562.74|565.54|562.74|565.63|562.83|565.54|562.74|0
1631840140000|2021-09-17 00:55:40|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631840160000|2021-09-17 00:56:00|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631840170000|2021-09-17 00:56:10|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1631840180000|2021-09-17 00:56:20|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1631840190000|2021-09-17 00:56:30|565.73|562.93|565.73|562.93|565.73|562.93|565.73|562.93|0
1631840260000|2021-09-17 00:57:40|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631840280000|2021-09-17 00:58:00|565.82|563.02|565.73|562.93|565.82|563.02|565.73|562.93|0
1631840290000|2021-09-17 00:58:10|565.92|563.12|565.92|563.12|565.92|563.12|565.82|563.02|0
1631840310000|2021-09-17 00:58:30|565.73|562.93|565.92|563.12|565.92|563.12|565.73|562.93|0
1631840340000|2021-09-17 00:59:00|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1631840350000|2021-09-17 00:59:10|566.01|563.21|566.11|563.31|566.11|563.31|566.01|563.21|0
1631840360000|2021-09-17 00:59:20|565.92|563.12|565.92|563.12|565.92|563.12|565.92|563.12|0
1631840390000|2021-09-17 00:59:50|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1631840400000|2021-09-17 01:00:00|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1631840420000|2021-09-17 01:00:20|566.11|563.31|566.3|563.5|566.3|563.5|566.11|563.31|0
1631840460000|2021-09-17 01:01:00|566.68|563.88|566.68|563.88|566.68|563.88|566.68|563.88|0
1631840480000|2021-09-17 01:01:20|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1631840490000|2021-09-17 01:01:30|566.3|563.5|566.11|563.31|566.3|563.5|566.11|563.31|0
1631840500000|2021-09-17 01:01:40|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1631840510000|2021-09-17 01:01:50|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1631840530000|2021-09-17 01:02:10|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1631840540000|2021-09-17 01:02:20|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1631840550000|2021-09-17 01:02:30|566.3|563.5|566.3|563.5|566.39|563.59|566.3|563.5|0
1631840570000|2021-09-17 01:02:50|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1631840580000|2021-09-17 01:03:00|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1631840590000|2021-09-17 01:03:10|566.29|563.49|566.29|563.49|566.29|563.49|566.29|563.49|0
1631840600000|2021-09-17 01:03:20|566.1|563.3|566.29|563.49|566.29|563.49|566.1|563.3|0
1631840610000|2021-09-17 01:03:30|566.2|563.4|566.2|563.4|566.2|563.4|566.2|563.4|0
1631840620000|2021-09-17 01:03:40|566.1|563.3|565.91|563.11|566.1|563.3|565.91|563.11|0
1631840630000|2021-09-17 01:03:50|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1631840640000|2021-09-17 01:04:00|566.29|563.49|566.39|563.59|566.49|563.69|566.29|563.49|0
1631840650000|2021-09-17 01:04:10|566.49|563.69|566.29|563.49|566.49|563.69|566.29|563.49|0
1631840690000|2021-09-17 01:04:50|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1631840710000|2021-09-17 01:05:10|566.29|563.49|566.1|563.3|566.29|563.49|566.1|563.3|0
1631840750000|2021-09-17 01:05:50|566.29|563.49|566.29|563.49|566.29|563.49|566.29|563.49|0
1631840760000|2021-09-17 01:06:00|566.1|563.3|566.1|563.3|566.1|563.3|566.1|563.3|0
1631840780000|2021-09-17 01:06:20|566.29|563.49|566.29|563.49|566.29|563.49|566.29|563.49|0
1631840790000|2021-09-17 01:06:30|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1631840810000|2021-09-17 01:06:50|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1631840820000|2021-09-17 01:07:00|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1631840840000|2021-09-17 01:07:20|567.06|564.26|567.06|564.26|567.06|564.26|567.06|564.26|0
1631840870000|2021-09-17 01:07:50|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1631840880000|2021-09-17 01:08:00|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631840890000|2021-09-17 01:08:10|567.25|564.45|567.25|564.45|567.25|564.45|567.15|564.35|0
1631840930000|2021-09-17 01:08:50|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631840950000|2021-09-17 01:09:10|567.25|564.45|567.24|564.44|567.25|564.45|567.24|564.44|0
1631840960000|2021-09-17 01:09:20|567.15|564.35|567.24|564.44|567.24|564.44|567.05|564.25|0
1631840970000|2021-09-17 01:09:30|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631840980000|2021-09-17 01:09:40|567.24|564.44|567.24|564.44|567.24|564.44|567.05|564.25|0
1631841030000|2021-09-17 01:10:30|567.44|564.64|567.63|564.83|567.63|564.83|567.44|564.64|0
1631841050000|2021-09-17 01:10:50|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841060000|2021-09-17 01:11:00|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1631841070000|2021-09-17 01:11:10|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841080000|2021-09-17 01:11:20|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841090000|2021-09-17 01:11:30|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631841100000|2021-09-17 01:11:40|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841120000|2021-09-17 01:12:00|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631841130000|2021-09-17 01:12:10|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841140000|2021-09-17 01:12:20|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841150000|2021-09-17 01:12:30|567.53|564.73|567.62|564.82|567.62|564.82|567.43|564.63|0
1631841180000|2021-09-17 01:13:00|567.43|564.63|567.62|564.82|567.62|564.82|567.43|564.63|0
1631841190000|2021-09-17 01:13:10|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1631841210000|2021-09-17 01:13:30|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1631841220000|2021-09-17 01:13:40|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1631841230000|2021-09-17 01:13:50|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1631841240000|2021-09-17 01:14:00|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1631841270000|2021-09-17 01:14:30|567.81|565.01|568.01|565.21|568.01|565.21|567.81|565.01|0
1631841280000|2021-09-17 01:14:40|568.2|565.4|568.39|565.59|568.39|565.59|568.2|565.4|0
1631841290000|2021-09-17 01:14:50|568.2|565.4|568.2|565.4|568.39|565.59|568.2|565.4|0
1631841300000|2021-09-17 01:15:00|568.29|565.49|568.2|565.4|568.39|565.59|568.2|565.4|0
1631841310000|2021-09-17 01:15:10|568|565.2|568|565.2|568|565.2|568|565.2|0
1631841320000|2021-09-17 01:15:20|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1631841330000|2021-09-17 01:15:30|568|565.2|568.2|565.4|568.2|565.4|568|565.2|0
1631841360000|2021-09-17 01:16:00|568|565.2|568|565.2|568|565.2|568|565.2|0
1631841380000|2021-09-17 01:16:20|567.81|565.01|567.62|564.82|567.81|565.01|567.62|564.82|0
1631841400000|2021-09-17 01:16:40|567.43|564.63|567.62|564.82|567.62|564.82|567.43|564.63|0
1631841410000|2021-09-17 01:16:50|567.81|565.01|567.71|564.91|567.81|565.01|567.62|564.82|0
1631841420000|2021-09-17 01:17:00|567.81|565.01|567.62|564.82|567.81|565.01|567.62|564.82|0
1631841440000|2021-09-17 01:17:20|567.43|564.63|567.43|564.63|567.43|564.63|567.24|564.44|0
1631841450000|2021-09-17 01:17:30|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841460000|2021-09-17 01:17:40|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841470000|2021-09-17 01:17:50|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841480000|2021-09-17 01:18:00|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841490000|2021-09-17 01:18:10|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841500000|2021-09-17 01:18:20|567.05|564.25|566.86|564.06|567.05|564.25|566.86|564.06|0
1631841510000|2021-09-17 01:18:30|566.67|563.87|566.76|563.96|566.86|564.06|566.67|563.87|0
1631841520000|2021-09-17 01:18:40|566.86|564.06|566.86|564.06|567.05|564.25|566.86|564.06|0
1631841530000|2021-09-17 01:18:50|566.67|563.87|566.76|563.96|566.76|563.96|566.67|563.87|0
1631841540000|2021-09-17 01:19:00|566.67|563.87|566.76|563.96|566.76|563.96|566.48|563.68|0
1631841550000|2021-09-17 01:19:10|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1631841560000|2021-09-17 01:19:20|566.95|564.15|567.05|564.25|567.05|564.25|566.95|564.15|0
1631841570000|2021-09-17 01:19:30|566.95|564.15|566.86|564.06|566.95|564.15|566.86|564.06|0
1631841580000|2021-09-17 01:19:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631841590000|2021-09-17 01:19:50|566.95|564.15|566.86|564.06|566.95|564.15|566.86|564.06|0
1631841600000|2021-09-17 01:20:00|566.67|563.87|566.86|564.06|567.05|564.25|566.67|563.87|0
1631841610000|2021-09-17 01:20:10|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631841620000|2021-09-17 01:20:20|567.24|564.44|567.43|564.63|567.43|564.63|567.24|564.44|0
1631841630000|2021-09-17 01:20:30|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841640000|2021-09-17 01:20:40|567.43|564.63|567.24|564.44|567.43|564.63|567.24|564.44|0
1631841660000|2021-09-17 01:21:00|567.33|564.53|567.43|564.63|567.43|564.63|567.24|564.44|0
1631841670000|2021-09-17 01:21:10|567.33|564.53|567.62|564.82|567.62|564.82|567.33|564.53|0
1631841680000|2021-09-17 01:21:20|567.43|564.63|567.24|564.44|567.62|564.82|567.24|564.44|0
1631841700000|2021-09-17 01:21:40|567.05|564.25|567.14|564.34|567.14|564.34|567.05|564.25|0
1631841710000|2021-09-17 01:21:50|567.05|564.25|567.05|564.25|567.14|564.34|567.05|564.25|0
1631841720000|2021-09-17 01:22:00|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631841740000|2021-09-17 01:22:20|567.33|564.53|567.24|564.44|567.33|564.53|567.24|564.44|0
1631841750000|2021-09-17 01:22:30|567.14|564.34|567.05|564.25|567.14|564.34|567.05|564.25|0
1631841760000|2021-09-17 01:22:40|567.14|564.34|567.24|564.44|567.24|564.44|567.14|564.34|0
1631841770000|2021-09-17 01:22:50|567.43|564.63|567.24|564.44|567.43|564.63|567.24|564.44|0
1631841800000|2021-09-17 01:23:20|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841810000|2021-09-17 01:23:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1631841820000|2021-09-17 01:23:40|567.43|564.63|567.33|564.53|567.43|564.63|567.33|564.53|0
1631841830000|2021-09-17 01:23:50|567.24|564.44|567.62|564.82|567.62|564.82|567.24|564.44|0
1631841840000|2021-09-17 01:24:00|567.43|564.63|567.62|564.82|567.62|564.82|567.43|564.63|0
1631841850000|2021-09-17 01:24:10|567.52|564.72|567.43|564.63|567.52|564.72|567.43|564.63|0
1631841860000|2021-09-17 01:24:20|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1631841870000|2021-09-17 01:24:30|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841880000|2021-09-17 01:24:40|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1631841900000|2021-09-17 01:25:00|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1631841920000|2021-09-17 01:25:20|567.62|564.82|567.43|564.63|567.62|564.82|567.43|564.63|0
1631841940000|2021-09-17 01:25:40|567.33|564.53|567.43|564.63|567.43|564.63|567.33|564.53|0
1631841960000|2021-09-17 01:26:00|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1631841970000|2021-09-17 01:26:10|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1631841980000|2021-09-17 01:26:20|567.52|564.72|567.43|564.63|567.62|564.82|567.43|564.63|0
1631841990000|2021-09-17 01:26:30|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1631842040000|2021-09-17 01:27:20|567.43|564.63|567.24|564.44|567.43|564.63|567.24|564.44|0
1631842060000|2021-09-17 01:27:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631842090000|2021-09-17 01:28:10|567.14|564.34|567.05|564.25|567.14|564.34|567.05|564.25|0
1631842110000|2021-09-17 01:28:30|566.86|564.06|566.95|564.15|566.95|564.15|566.66|563.86|0
1631842120000|2021-09-17 01:28:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631842130000|2021-09-17 01:28:50|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1631842140000|2021-09-17 01:29:00|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631842150000|2021-09-17 01:29:10|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1631842160000|2021-09-17 01:29:20|567.05|564.25|566.85|564.05|567.05|564.25|566.85|564.05|0
1631842180000|2021-09-17 01:29:40|567.05|564.25|567.24|564.44|567.24|564.44|567.05|564.25|0
1631842190000|2021-09-17 01:29:50|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1631842200000|2021-09-17 01:30:00|566.85|564.05|566.85|564.05|566.85|564.05|566.66|563.86|0
1631842210000|2021-09-17 01:30:10|566.76|563.96|566.47|563.67|566.76|563.96|566.47|563.67|0
1631842220000|2021-09-17 01:30:20|566.28|563.48|566.47|563.67|566.47|563.67|566.28|563.48|0
1631842230000|2021-09-17 01:30:30|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1631842240000|2021-09-17 01:30:40|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1631842250000|2021-09-17 01:30:50|566.37|563.57|566.37|563.57|566.37|563.57|566.28|563.48|0
1631842260000|2021-09-17 01:31:00|566.28|563.48|565.9|563.1|566.28|563.48|565.9|563.1|0
1631842270000|2021-09-17 01:31:10|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1631842280000|2021-09-17 01:31:20|565.8|563|565.71|562.91|565.8|563|565.52|562.72|0
1631842290000|2021-09-17 01:31:30|565.52|562.72|565.52|562.72|565.71|562.91|565.52|562.72|0
1631842300000|2021-09-17 01:31:40|565.61|562.81|565.71|562.91|565.71|562.91|565.61|562.81|0
1631842310000|2021-09-17 01:31:50|565.9|563.1|565.71|562.91|565.9|563.1|565.71|562.91|0
1631842320000|2021-09-17 01:32:00|565.9|563.1|565.52|562.72|565.9|563.1|565.52|562.72|0
1631842330000|2021-09-17 01:32:10|565.33|562.53|564.76|561.96|565.33|562.53|564.76|561.96|0
1631842340000|2021-09-17 01:32:20|564.95|562.15|564.57|561.77|564.95|562.15|564.38|561.58|0
1631842350000|2021-09-17 01:32:30|564.38|561.58|564|561.2|564.38|561.58|564|561.2|0
1631842360000|2021-09-17 01:32:40|563.81|561.01|564|561.2|564|561.2|563.81|561.01|0
1631842370000|2021-09-17 01:32:50|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1631842380000|2021-09-17 01:33:00|564|561.2|564|561.2|564|561.2|563.81|561.01|0
1631842390000|2021-09-17 01:33:10|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1631842400000|2021-09-17 01:33:20|563.62|560.82|563.81|561.01|563.81|561.01|563.62|560.82|0
1631842410000|2021-09-17 01:33:30|563.62|560.82|563.43|560.63|563.62|560.82|563.43|560.63|0
1631842420000|2021-09-17 01:33:40|563.05|560.25|563.24|560.44|563.24|560.44|563.05|560.25|0
1631842430000|2021-09-17 01:33:50|563.43|560.63|563.62|560.82|563.81|561.01|563.43|560.63|0
1631842440000|2021-09-17 01:34:00|563.81|561.01|564|561.2|564|561.2|563.81|561.01|0
1631842450000|2021-09-17 01:34:10|563.62|560.82|563.62|560.82|563.62|560.82|563.43|560.63|0
1631842460000|2021-09-17 01:34:20|563.81|561.01|563.62|560.82|563.81|561.01|563.62|560.82|0
1631842470000|2021-09-17 01:34:30|563.81|561.01|564|561.2|564|561.2|563.81|561.01|0
1631842480000|2021-09-17 01:34:40|563.81|561.01|563.81|561.01|564|561.2|563.81|561.01|0
1631842490000|2021-09-17 01:34:50|563.62|560.82|563.62|560.82|563.62|560.82|563.62|560.82|0
1631842500000|2021-09-17 01:35:00|563.43|560.63|563.62|560.82|563.62|560.82|563.43|560.63|0
1631842510000|2021-09-17 01:35:10|563.71|560.91|563.62|560.82|563.71|560.91|563.62|560.82|0
1631842520000|2021-09-17 01:35:20|563.81|561.01|563.9|561.1|564|561.2|563.81|561.01|0
1631842530000|2021-09-17 01:35:30|563.81|561.01|564|561.2|564|561.2|563.81|561.01|0
1631842540000|2021-09-17 01:35:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1631842550000|2021-09-17 01:35:50|564|561.2|564|561.2|564|561.2|564|561.2|0
1631842560000|2021-09-17 01:36:00|564.19|561.39|564.57|561.77|564.57|561.77|564.19|561.39|0
1631842570000|2021-09-17 01:36:10|564.38|561.58|564.38|561.58|564.38|561.58|564.19|561.39|0
1631842580000|2021-09-17 01:36:20|564.57|561.77|564.76|561.96|564.76|561.96|564.57|561.77|0
1631842590000|2021-09-17 01:36:30|564.95|562.15|565.14|562.34|565.14|562.34|564.95|562.15|0
1631842600000|2021-09-17 01:36:40|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1631842610000|2021-09-17 01:36:50|564.76|561.96|564.95|562.15|564.95|562.15|564.76|561.96|0
1631842620000|2021-09-17 01:37:00|564.76|561.96|565.14|562.34|565.14|562.34|564.76|561.96|0
1631842630000|2021-09-17 01:37:10|564.95|562.15|565.14|562.34|565.14|562.34|564.95|562.15|0
1631842650000|2021-09-17 01:37:30|565.33|562.53|564.95|562.15|565.33|562.53|564.95|562.15|0
1631842660000|2021-09-17 01:37:40|565.14|562.34|565.33|562.53|565.33|562.53|565.14|562.34|0
1631842680000|2021-09-17 01:38:00|565.23|562.43|565.14|562.34|565.23|562.43|565.14|562.34|0
1631842690000|2021-09-17 01:38:10|565.33|562.53|565.71|562.91|565.71|562.91|565.33|562.53|0
1631842700000|2021-09-17 01:38:20|565.9|563.1|565.71|562.91|565.9|563.1|565.71|562.91|0
1631842710000|2021-09-17 01:38:30|565.9|563.1|566.09|563.29|566.09|563.29|565.9|563.1|0
1631842720000|2021-09-17 01:38:40|565.9|563.1|566.09|563.29|566.09|563.29|565.9|563.1|0
1631842730000|2021-09-17 01:38:50|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1631842740000|2021-09-17 01:39:00|566.09|563.29|566.28|563.48|566.28|563.48|566.09|563.29|0
1631842750000|2021-09-17 01:39:10|566.09|563.29|566.09|563.29|566.28|563.48|566.09|563.29|0
1631842760000|2021-09-17 01:39:20|566.28|563.48|566.09|563.29|566.28|563.48|566.09|563.29|0
1631842770000|2021-09-17 01:39:30|565.9|563.1|565.9|563.1|566.09|563.29|565.9|563.1|0
1631842780000|2021-09-17 01:39:40|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1631842790000|2021-09-17 01:39:50|565.9|563.1|566.09|563.29|566.09|563.29|565.9|563.1|0
1631842800000|2021-09-17 01:40:00|565.9|563.1|565.71|562.91|565.9|563.1|565.71|562.91|0
1631842810000|2021-09-17 01:40:10|565.8|563|565.71|562.91|565.8|563|565.71|562.91|0
1631842830000|2021-09-17 01:40:30|565.52|562.72|565.61|562.81|565.61|562.81|565.52|562.72|0
1631842840000|2021-09-17 01:40:40|565.52|562.72|565.71|562.91|565.71|562.91|565.52|562.72|0
1631842850000|2021-09-17 01:40:50|565.9|563.1|566.09|563.29|566.09|563.29|565.9|563.1|0
1631842860000|2021-09-17 01:41:00|565.9|563.1|565.71|562.91|565.9|563.1|565.71|562.91|0
1631842870000|2021-09-17 01:41:10|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1631842880000|2021-09-17 01:41:20|566.09|563.29|566.47|563.67|566.47|563.67|566.09|563.29|0
1631842890000|2021-09-17 01:41:30|566.28|563.48|566.66|563.86|566.66|563.86|566.28|563.48|0
1631842900000|2021-09-17 01:41:40|566.47|563.67|566.66|563.86|566.66|563.86|566.47|563.67|0
1631842920000|2021-09-17 01:42:00|566.85|564.05|567.04|564.24|567.04|564.24|566.85|564.05|0
1631842930000|2021-09-17 01:42:10|566.66|563.86|566.85|564.05|566.85|564.05|566.66|563.86|0
1631842940000|2021-09-17 01:42:20|567.04|564.24|567.42|564.62|567.42|564.62|567.04|564.24|0
1631842950000|2021-09-17 01:42:30|567.61|564.81|567.61|564.81|567.61|564.81|567.42|564.62|0
1631842960000|2021-09-17 01:42:40|567.42|564.62|567.42|564.62|567.61|564.81|567.42|564.62|0
1631842970000|2021-09-17 01:42:50|567.23|564.43|567.23|564.43|567.42|564.62|567.23|564.43|0
1631842980000|2021-09-17 01:43:00|567.42|564.62|567.42|564.62|567.42|564.62|567.04|564.24|0
1631842990000|2021-09-17 01:43:10|567.23|564.43|566.85|564.05|567.23|564.43|566.85|564.05|0
1631843000000|2021-09-17 01:43:20|566.94|564.14|566.85|564.05|566.94|564.14|566.85|564.05|0
1631843010000|2021-09-17 01:43:30|566.66|563.86|567.04|564.24|567.23|564.43|566.66|563.86|0
1631843020000|2021-09-17 01:43:40|567.23|564.43|567.23|564.43|567.42|564.62|567.23|564.43|0
1631843030000|2021-09-17 01:43:50|567.32|564.52|567.23|564.43|567.42|564.62|567.23|564.43|0
1631843040000|2021-09-17 01:44:00|566.85|564.05|567.04|564.24|567.04|564.24|566.85|564.05|0
1631843060000|2021-09-17 01:44:20|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1631843070000|2021-09-17 01:44:30|567.04|564.24|566.85|564.05|567.04|564.24|566.85|564.05|0
1631843080000|2021-09-17 01:44:40|567.04|564.24|567.42|564.62|567.42|564.62|567.04|564.24|0
1631843090000|2021-09-17 01:44:50|567.23|564.43|567.42|564.62|567.42|564.62|567.23|564.43|0
1631843100000|2021-09-17 01:45:00|567.61|564.81|567.42|564.62|567.61|564.81|567.42|564.62|0
1631843110000|2021-09-17 01:45:10|567.23|564.43|567.23|564.43|567.23|564.43|567.23|564.43|0
1631843120000|2021-09-17 01:45:20|567.61|564.81|567.8|565|567.8|565|567.61|564.81|0
1631843130000|2021-09-17 01:45:30|567.99|565.19|568.08|565.28|568.18|565.38|567.99|565.19|0
1631843140000|2021-09-17 01:45:40|567.99|565.19|568.37|565.57|568.37|565.57|567.99|565.19|0
1631843150000|2021-09-17 01:45:50|568.18|565.38|568.75|565.95|568.75|565.95|568.18|565.38|0
1631843160000|2021-09-17 01:46:00|568.56|565.76|568.56|565.76|568.56|565.76|568.37|565.57|0
1631843170000|2021-09-17 01:46:10|568.37|565.57|568.75|565.95|568.75|565.95|568.37|565.57|0
1631843180000|2021-09-17 01:46:20|568.56|565.76|568.56|565.76|568.75|565.95|568.56|565.76|0
1631843190000|2021-09-17 01:46:30|568.75|565.95|568.94|566.14|568.94|566.14|568.75|565.95|0
1631843200000|2021-09-17 01:46:40|569.04|566.24|568.94|566.14|569.04|566.24|568.94|566.14|0
1631843210000|2021-09-17 01:46:50|569.14|566.34|568.75|565.95|569.14|566.34|568.75|565.95|0
1631843220000|2021-09-17 01:47:00|568.94|566.14|568.75|565.95|568.94|566.14|568.75|565.95|0
1631843230000|2021-09-17 01:47:10|568.56|565.76|568.37|565.57|568.56|565.76|568.18|565.38|0
1631843240000|2021-09-17 01:47:20|568.56|565.76|568.56|565.76|568.56|565.76|568.37|565.57|0
1631843250000|2021-09-17 01:47:30|568.37|565.57|568.46|565.66|568.56|565.76|568.37|565.57|0
1631843260000|2021-09-17 01:47:40|568.37|565.57|568.56|565.76|568.56|565.76|568.37|565.57|0
1631843270000|2021-09-17 01:47:50|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1631843280000|2021-09-17 01:48:00|568.46|565.66|568.56|565.76|568.56|565.76|568.46|565.66|0
1631843290000|2021-09-17 01:48:10|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843300000|2021-09-17 01:48:20|568.46|565.66|568.94|566.14|568.94|566.14|568.46|565.66|0
1631843310000|2021-09-17 01:48:30|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1631843320000|2021-09-17 01:48:40|569.33|566.53|568.94|566.14|569.33|566.53|568.94|566.14|0
1631843330000|2021-09-17 01:48:50|569.13|566.33|569.23|566.43|569.23|566.43|569.13|566.33|0
1631843340000|2021-09-17 01:49:00|569.33|566.53|569.13|566.33|569.33|566.53|569.13|566.33|0
1631843350000|2021-09-17 01:49:10|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1631843360000|2021-09-17 01:49:20|569.13|566.33|569.13|566.33|569.13|566.33|568.94|566.14|0
1631843370000|2021-09-17 01:49:30|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1631843380000|2021-09-17 01:49:40|568.94|566.14|569.13|566.33|569.13|566.33|568.94|566.14|0
1631843390000|2021-09-17 01:49:50|568.94|566.14|568.94|566.14|569.13|566.33|568.94|566.14|0
1631843400000|2021-09-17 01:50:00|569.13|566.33|568.75|565.95|569.13|566.33|568.75|565.95|0
1631843420000|2021-09-17 01:50:20|568.94|566.14|568.75|565.95|568.94|566.14|568.75|565.95|0
1631843430000|2021-09-17 01:50:30|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1631843440000|2021-09-17 01:50:40|569.13|566.33|568.94|566.14|569.13|566.33|568.94|566.14|0
1631843450000|2021-09-17 01:50:50|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1631843460000|2021-09-17 01:51:00|569.03|566.23|568.75|565.95|569.03|566.23|568.75|565.95|0
1631843470000|2021-09-17 01:51:10|568.94|566.14|568.94|566.14|568.94|566.14|568.75|565.95|0
1631843480000|2021-09-17 01:51:20|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1631843500000|2021-09-17 01:51:40|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1631843510000|2021-09-17 01:51:50|568.46|565.66|568.37|565.57|568.46|565.66|568.37|565.57|0
1631843520000|2021-09-17 01:52:00|568.46|565.66|568.18|565.38|568.46|565.66|568.18|565.38|0
1631843530000|2021-09-17 01:52:10|568.37|565.57|568.56|565.76|568.56|565.76|568.37|565.57|0
1631843540000|2021-09-17 01:52:20|568.37|565.57|568.37|565.57|568.37|565.57|568.18|565.38|0
1631843560000|2021-09-17 01:52:40|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1631843570000|2021-09-17 01:52:50|568.37|565.57|568.37|565.57|568.37|565.57|568.27|565.47|0
1631843580000|2021-09-17 01:53:00|568.56|565.76|568.75|565.95|568.75|565.95|568.56|565.76|0
1631843590000|2021-09-17 01:53:10|568.56|565.76|568.56|565.76|568.56|565.76|568.37|565.57|0
1631843600000|2021-09-17 01:53:20|568.65|565.85|568.75|565.95|568.75|565.95|568.65|565.85|0
1631843610000|2021-09-17 01:53:30|568.56|565.76|568.37|565.57|568.56|565.76|568.37|565.57|0
1631843620000|2021-09-17 01:53:40|568.56|565.76|568.37|565.57|568.56|565.76|568.37|565.57|0
1631843630000|2021-09-17 01:53:50|568.56|565.76|568.75|565.95|568.75|565.95|568.56|565.76|0
1631843640000|2021-09-17 01:54:00|568.94|566.14|568.75|565.95|568.94|566.14|568.75|565.95|0
1631843650000|2021-09-17 01:54:10|568.56|565.76|568.75|565.95|568.75|565.95|568.56|565.76|0
1631843690000|2021-09-17 01:54:50|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1631843700000|2021-09-17 01:55:00|568.65|565.85|568.56|565.76|568.65|565.85|568.56|565.76|0
1631843720000|2021-09-17 01:55:20|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843750000|2021-09-17 01:55:50|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1631843760000|2021-09-17 01:56:00|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843770000|2021-09-17 01:56:10|568.37|565.57|568.37|565.57|568.37|565.57|568.18|565.38|0
1631843800000|2021-09-17 01:56:40|568.18|565.38|568.27|565.47|568.27|565.47|568.18|565.38|0
1631843810000|2021-09-17 01:56:50|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1631843830000|2021-09-17 01:57:10|567.99|565.19|568.18|565.38|568.18|565.38|567.99|565.19|0
1631843840000|2021-09-17 01:57:20|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1631843850000|2021-09-17 01:57:30|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1631843860000|2021-09-17 01:57:40|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843870000|2021-09-17 01:57:50|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1631843880000|2021-09-17 01:58:00|568.27|565.47|568.18|565.38|568.27|565.47|568.18|565.38|0
1631843890000|2021-09-17 01:58:10|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843900000|2021-09-17 01:58:20|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843910000|2021-09-17 01:58:30|568.37|565.57|568.18|565.38|568.37|565.57|568.18|565.38|0
1631843920000|2021-09-17 01:58:40|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1631843930000|2021-09-17 01:58:50|568.18|565.38|567.99|565.19|568.18|565.38|567.99|565.19|0
1631843940000|2021-09-17 01:59:00|568.18|565.38|568.37|565.57|568.37|565.57|568.18|565.38|0
1631843950000|2021-09-17 01:59:10|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1631843960000|2021-09-17 01:59:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1631843970000|2021-09-17 01:59:30|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1631843980000|2021-09-17 01:59:40|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1631843990000|2021-09-17 01:59:50|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1631844000000|2021-09-17 02:00:00|567.99|565.19|568.18|565.38|568.18|565.38|567.99|565.19|0
1631844010000|2021-09-17 02:00:10|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1631844020000|2021-09-17 02:00:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1631844030000|2021-09-17 02:00:30|568.27|565.47|568.37|565.57|568.37|565.57|568.27|565.47|0
1631844050000|2021-09-17 02:00:50|568.18|565.38|568.37|565.57|568.37|565.57|568.18|565.38|0
1631844080000|2021-09-17 02:01:20|568.56|565.76|568.75|565.95|568.75|565.95|568.37|565.57|0
1631844090000|2021-09-17 02:01:30|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1631844100000|2021-09-17 02:01:40|568.94|566.14|568.94|566.14|568.94|566.14|568.84|566.04|0
1631844110000|2021-09-17 02:01:50|568.75|565.95|568.94|566.14|568.94|566.14|568.75|565.95|0
1631844120000|2021-09-17 02:02:00|569.13|566.33|568.94|566.14|569.13|566.33|568.94|566.14|0
1631844160000|2021-09-17 02:02:40|568.75|565.95|568.94|566.14|568.94|566.14|568.75|565.95|0
1631844170000|2021-09-17 02:02:50|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1631844180000|2021-09-17 02:03:00|569.32|566.52|569.13|566.33|569.32|566.52|569.13|566.33|0
1631844190000|2021-09-17 02:03:10|569.32|566.52|569.32|566.52|569.51|566.71|569.32|566.52|0
1631844200000|2021-09-17 02:03:20|569.41|566.61|569.51|566.71|569.51|566.71|569.32|566.52|0
1631844210000|2021-09-17 02:03:30|569.32|566.52|569.32|566.52|569.51|566.71|569.32|566.52|0
1631844220000|2021-09-17 02:03:40|569.51|566.71|569.7|566.9|569.7|566.9|569.51|566.71|0
1631844230000|2021-09-17 02:03:50|569.51|566.71|569.32|566.52|569.51|566.71|569.32|566.52|0
1631844250000|2021-09-17 02:04:10|569.13|566.33|569.22|566.42|569.22|566.42|569.13|566.33|0
1631844260000|2021-09-17 02:04:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1631844290000|2021-09-17 02:04:50|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1631844300000|2021-09-17 02:05:00|569.32|566.52|569.41|566.61|569.41|566.61|569.32|566.52|0
1631844310000|2021-09-17 02:05:10|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1631844340000|2021-09-17 02:05:40|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1631844350000|2021-09-17 02:05:50|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1631844370000|2021-09-17 02:06:10|569.51|566.71|569.32|566.52|569.51|566.71|569.32|566.52|0
1631844380000|2021-09-17 02:06:20|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1631844400000|2021-09-17 02:06:40|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1631844420000|2021-09-17 02:07:00|569.13|566.33|568.94|566.14|569.13|566.33|568.94|566.14|0
1631844460000|2021-09-17 02:07:40|568.84|566.04|568.94|566.14|568.94|566.14|568.74|565.94|0
1631844470000|2021-09-17 02:07:50|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631844480000|2021-09-17 02:08:00|568.94|566.14|568.74|565.94|568.94|566.14|568.74|565.94|0
1631844500000|2021-09-17 02:08:20|568.55|565.75|568.65|565.85|568.65|565.85|568.55|565.75|0
1631844510000|2021-09-17 02:08:30|568.55|565.75|568.55|565.75|568.74|565.94|568.55|565.75|0
1631844530000|2021-09-17 02:08:50|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631844540000|2021-09-17 02:09:00|568.64|565.84|568.55|565.75|568.64|565.84|568.55|565.75|0
1631844560000|2021-09-17 02:09:20|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631844570000|2021-09-17 02:09:30|568.55|565.75|568.55|565.75|568.74|565.94|568.55|565.75|0
1631844580000|2021-09-17 02:09:40|568.64|565.84|568.55|565.75|568.74|565.94|568.55|565.75|0
1631844610000|2021-09-17 02:10:10|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1631844650000|2021-09-17 02:10:50|568.45|565.65|568.55|565.75|568.55|565.75|568.45|565.65|0
1631844660000|2021-09-17 02:11:00|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631844690000|2021-09-17 02:11:30|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1631844710000|2021-09-17 02:11:50|568.74|565.94|568.93|566.13|568.93|566.13|568.74|565.94|0
1631844720000|2021-09-17 02:12:00|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1631844740000|2021-09-17 02:12:20|569.22|566.42|569.12|566.32|569.22|566.42|569.12|566.32|0
1631844760000|2021-09-17 02:12:40|568.93|566.13|569.12|566.32|569.12|566.32|568.93|566.13|0
1631844770000|2021-09-17 02:12:50|569.31|566.51|569.31|566.51|569.31|566.51|569.22|566.42|0
1631844780000|2021-09-17 02:13:00|569.22|566.42|569.31|566.51|569.31|566.51|569.12|566.32|0
1631844790000|2021-09-17 02:13:10|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1631844800000|2021-09-17 02:13:20|569.02|566.22|569.12|566.32|569.12|566.32|569.02|566.22|0
1631844820000|2021-09-17 02:13:40|569.02|566.22|569.12|566.32|569.12|566.32|568.93|566.13|0
1631844830000|2021-09-17 02:13:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1631844840000|2021-09-17 02:14:00|568.83|566.03|568.74|565.94|568.83|566.03|568.74|565.94|0
1631844860000|2021-09-17 02:14:20|568.93|566.13|568.93|566.13|569.12|566.32|568.93|566.13|0
1631844870000|2021-09-17 02:14:30|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1631844880000|2021-09-17 02:14:40|569.02|566.22|569.12|566.32|569.12|566.32|568.93|566.13|0
1631844900000|2021-09-17 02:15:00|569.31|566.51|569.21|566.41|569.31|566.51|569.12|566.32|0
1631844910000|2021-09-17 02:15:10|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1631844930000|2021-09-17 02:15:30|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1631844940000|2021-09-17 02:15:40|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1631844950000|2021-09-17 02:15:50|569.21|566.41|569.12|566.32|569.31|566.51|569.12|566.32|0
1631844990000|2021-09-17 02:16:30|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1631845010000|2021-09-17 02:16:50|568.93|566.13|568.74|565.94|568.93|566.13|568.74|565.94|0
1631845030000|2021-09-17 02:17:10|568.55|565.75|568.74|565.94|568.74|565.94|568.55|565.75|0
1631845040000|2021-09-17 02:17:20|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1631845060000|2021-09-17 02:17:40|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1631845090000|2021-09-17 02:18:10|568.55|565.75|568.74|565.94|568.74|565.94|568.55|565.75|0
1631845100000|2021-09-17 02:18:20|568.93|566.13|568.74|565.94|568.93|566.13|568.74|565.94|0
1631845110000|2021-09-17 02:18:30|568.83|566.03|568.93|566.13|568.93|566.13|568.83|566.03|0
1631845120000|2021-09-17 02:18:40|568.74|565.94|568.93|566.13|568.93|566.13|568.74|565.94|0
1631845130000|2021-09-17 02:18:50|568.83|566.03|568.93|566.13|568.93|566.13|568.83|566.03|0
1631845140000|2021-09-17 02:19:00|568.74|565.94|568.83|566.03|568.93|566.13|568.74|565.94|0
1631845150000|2021-09-17 02:19:10|568.74|565.94|568.74|565.94|568.93|566.13|568.74|565.94|0
1631845180000|2021-09-17 02:19:40|568.93|566.13|569.12|566.32|569.12|566.32|568.93|566.13|0
1631845190000|2021-09-17 02:19:50|569.02|566.22|569.12|566.32|569.12|566.32|569.02|566.22|0
1631845210000|2021-09-17 02:20:10|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1631845220000|2021-09-17 02:20:20|569.31|566.51|569.31|566.51|569.5|566.7|569.31|566.51|0
1631845230000|2021-09-17 02:20:30|569.5|566.7|569.69|566.89|569.69|566.89|569.5|566.7|0
1631845260000|2021-09-17 02:21:00|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1631845270000|2021-09-17 02:21:10|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1631845280000|2021-09-17 02:21:20|569.4|566.6|569.5|566.7|569.5|566.7|569.31|566.51|0
1631845300000|2021-09-17 02:21:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631845310000|2021-09-17 02:21:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1631845320000|2021-09-17 02:22:00|570.27|567.47|570.55|567.75|570.55|567.75|570.27|567.47|0
1631845330000|2021-09-17 02:22:10|570.46|567.66|570.27|567.47|570.46|567.66|570.27|567.47|0
1631845340000|2021-09-17 02:22:20|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1631845350000|2021-09-17 02:22:30|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1631845380000|2021-09-17 02:23:00|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1631845390000|2021-09-17 02:23:10|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1631845400000|2021-09-17 02:23:20|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1631845410000|2021-09-17 02:23:30|570.26|567.46|570.26|567.46|570.36|567.56|570.26|567.46|0
1631845420000|2021-09-17 02:23:40|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1631845450000|2021-09-17 02:24:10|569.97|567.17|569.88|567.08|570.07|567.27|569.88|567.08|0
1631845460000|2021-09-17 02:24:20|570.07|567.27|569.88|567.08|570.07|567.27|569.88|567.08|0
1631845470000|2021-09-17 02:24:30|570.07|567.27|570.07|567.27|570.07|567.27|570.07|567.27|0
1631845480000|2021-09-17 02:24:40|569.97|567.17|569.88|567.08|569.97|567.17|569.88|567.08|0
1631845490000|2021-09-17 02:24:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631845500000|2021-09-17 02:25:00|569.59|566.79|569.5|566.7|569.59|566.79|569.5|566.7|0
1631845510000|2021-09-17 02:25:10|569.59|566.79|569.5|566.7|569.59|566.79|569.5|566.7|0
1631845520000|2021-09-17 02:25:20|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1631845530000|2021-09-17 02:25:30|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1631845560000|2021-09-17 02:26:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631845570000|2021-09-17 02:26:10|569.5|566.7|569.69|566.89|569.69|566.89|569.5|566.7|0
1631845580000|2021-09-17 02:26:20|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1631845630000|2021-09-17 02:27:10|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1631845640000|2021-09-17 02:27:20|569.69|566.89|569.88|567.08|569.88|567.08|569.69|566.89|0
1631845650000|2021-09-17 02:27:30|569.69|566.89|569.88|567.08|569.88|567.08|569.69|566.89|0
1631845660000|2021-09-17 02:27:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631845690000|2021-09-17 02:28:10|569.5|566.7|569.31|566.51|569.5|566.7|569.31|566.51|0
1631845730000|2021-09-17 02:28:50|569.5|566.7|569.31|566.51|569.5|566.7|569.31|566.51|0
1631845740000|2021-09-17 02:29:00|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1631845750000|2021-09-17 02:29:10|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1631845760000|2021-09-17 02:29:20|569.12|566.32|568.93|566.13|569.12|566.32|568.93|566.13|0
1631845770000|2021-09-17 02:29:30|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1631845780000|2021-09-17 02:29:40|569.31|566.51|569.12|566.32|569.31|566.51|569.12|566.32|0
1631845800000|2021-09-17 02:30:00|568.73|565.93|568.93|566.13|568.93|566.13|568.73|565.93|0
1631845820000|2021-09-17 02:30:20|568.73|565.93|568.93|566.13|568.93|566.13|568.73|565.93|0
1631845850000|2021-09-17 02:30:50|569.12|566.32|569.02|566.22|569.12|566.32|569.02|566.22|0
1631845860000|2021-09-17 02:31:00|568.93|566.13|568.73|565.93|568.93|566.13|568.73|565.93|0
1631845870000|2021-09-17 02:31:10|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1631845880000|2021-09-17 02:31:20|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631845890000|2021-09-17 02:31:30|568.92|566.12|568.73|565.93|568.92|566.12|568.73|565.93|0
1631845900000|2021-09-17 02:31:40|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1631845910000|2021-09-17 02:31:50|568.83|566.03|568.73|565.93|568.83|566.03|568.73|565.93|0
1631845920000|2021-09-17 02:32:00|568.54|565.74|568.63|565.83|568.73|565.93|568.54|565.74|0
1631845930000|2021-09-17 02:32:10|568.54|565.74|568.54|565.74|568.54|565.74|568.35|565.55|0
1631845950000|2021-09-17 02:32:30|568.92|566.12|568.73|565.93|568.92|566.12|568.73|565.93|0
1631845960000|2021-09-17 02:32:40|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631845970000|2021-09-17 02:32:50|568.35|565.55|568.35|565.55|568.44|565.64|568.35|565.55|0
1631845980000|2021-09-17 02:33:00|568.44|565.64|568.35|565.55|568.44|565.64|568.35|565.55|0
1631845990000|2021-09-17 02:33:10|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631846000000|2021-09-17 02:33:20|568.63|565.83|568.92|566.12|568.92|566.12|568.63|565.83|0
1631846010000|2021-09-17 02:33:30|568.73|565.93|568.73|565.93|568.92|566.12|568.73|565.93|0
1631846050000|2021-09-17 02:34:10|568.54|565.74|568.73|565.93|568.73|565.93|568.54|565.74|0
1631846090000|2021-09-17 02:34:50|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631846100000|2021-09-17 02:35:00|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631846120000|2021-09-17 02:35:20|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631846140000|2021-09-17 02:35:40|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631846150000|2021-09-17 02:35:50|568.82|566.02|568.73|565.93|568.82|566.02|568.73|565.93|0
1631846160000|2021-09-17 02:36:00|568.82|566.02|568.92|566.12|568.92|566.12|568.73|565.93|0
1631846170000|2021-09-17 02:36:10|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631846180000|2021-09-17 02:36:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846190000|2021-09-17 02:36:30|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631846200000|2021-09-17 02:36:40|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846220000|2021-09-17 02:37:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631846230000|2021-09-17 02:37:10|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846240000|2021-09-17 02:37:20|569.11|566.31|569.3|566.5|569.3|566.5|569.11|566.31|0
1631846260000|2021-09-17 02:37:40|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846270000|2021-09-17 02:37:50|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631846280000|2021-09-17 02:38:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846290000|2021-09-17 02:38:10|569.3|566.5|569.3|566.5|569.49|566.69|569.3|566.5|0
1631846300000|2021-09-17 02:38:20|569.49|566.69|569.69|566.89|569.69|566.89|569.49|566.69|0
1631846310000|2021-09-17 02:38:30|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846320000|2021-09-17 02:38:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631846330000|2021-09-17 02:38:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1631846340000|2021-09-17 02:39:00|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1631846360000|2021-09-17 02:39:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1631846370000|2021-09-17 02:39:30|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1631846380000|2021-09-17 02:39:40|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846390000|2021-09-17 02:39:50|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846410000|2021-09-17 02:40:10|569.11|566.31|569.2|566.4|569.2|566.4|569.11|566.31|0
1631846420000|2021-09-17 02:40:20|569.11|566.31|569.3|566.5|569.3|566.5|569.11|566.31|0
1631846430000|2021-09-17 02:40:30|569.11|566.31|568.92|566.12|569.11|566.31|568.92|566.12|0
1631846440000|2021-09-17 02:40:40|568.82|566.02|568.92|566.12|568.92|566.12|568.82|566.02|0
1631846480000|2021-09-17 02:41:20|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631846490000|2021-09-17 02:41:30|569.2|566.4|569.3|566.5|569.3|566.5|569.2|566.4|0
1631846500000|2021-09-17 02:41:40|569.11|566.31|569.11|566.31|569.3|566.5|569.11|566.31|0
1631846510000|2021-09-17 02:41:50|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1631846520000|2021-09-17 02:42:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631846530000|2021-09-17 02:42:10|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846540000|2021-09-17 02:42:20|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1631846550000|2021-09-17 02:42:30|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1631846630000|2021-09-17 02:43:50|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1631846640000|2021-09-17 02:44:00|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1631846660000|2021-09-17 02:44:20|569.87|567.07|569.68|566.88|569.87|567.07|569.68|566.88|0
1631846700000|2021-09-17 02:45:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1631846720000|2021-09-17 02:45:20|570.06|567.26|569.87|567.07|570.06|567.26|569.87|567.07|0
1631846730000|2021-09-17 02:45:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1631846760000|2021-09-17 02:46:00|570.25|567.45|570.25|567.45|570.25|567.45|570.25|567.45|0
1631846770000|2021-09-17 02:46:10|570.45|567.65|570.25|567.45|570.45|567.65|570.25|567.45|0
1631846780000|2021-09-17 02:46:20|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1631846790000|2021-09-17 02:46:30|570.16|567.36|569.87|567.07|570.16|567.36|569.87|567.07|0
1631846810000|2021-09-17 02:46:50|569.68|566.88|569.68|566.88|569.68|566.88|569.49|566.69|0
1631846820000|2021-09-17 02:47:00|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846830000|2021-09-17 02:47:10|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846840000|2021-09-17 02:47:20|569.49|566.69|569.49|566.69|569.49|566.69|569.49|566.69|0
1631846870000|2021-09-17 02:47:50|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631846900000|2021-09-17 02:48:20|569.11|566.31|569.3|566.5|569.3|566.5|569.11|566.31|0
1631846910000|2021-09-17 02:48:30|569.11|566.31|569.3|566.5|569.3|566.5|569.11|566.31|0
1631846940000|2021-09-17 02:49:00|569.11|566.31|569.3|566.5|569.3|566.5|569.11|566.31|0
1631846950000|2021-09-17 02:49:10|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631847000000|2021-09-17 02:50:00|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1631847010000|2021-09-17 02:50:10|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1631847020000|2021-09-17 02:50:20|568.53|565.73|568.73|565.93|568.73|565.93|568.53|565.73|0
1631847030000|2021-09-17 02:50:30|568.53|565.73|568.53|565.73|568.73|565.93|568.53|565.73|0
1631847070000|2021-09-17 02:51:10|568.34|565.54|568.53|565.73|568.53|565.73|568.34|565.54|0
1631847080000|2021-09-17 02:51:20|568.73|565.93|568.53|565.73|568.73|565.93|568.53|565.73|0
1631847100000|2021-09-17 02:51:40|568.34|565.54|568.34|565.54|568.34|565.54|568.34|565.54|0
1631847120000|2021-09-17 02:52:00|568.53|565.73|568.43|565.63|568.53|565.73|568.34|565.54|0
1631847130000|2021-09-17 02:52:10|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1631847170000|2021-09-17 02:52:50|568.34|565.54|568.34|565.54|568.34|565.54|568.34|565.54|0
1631847200000|2021-09-17 02:53:20|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1631847230000|2021-09-17 02:53:50|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1631847260000|2021-09-17 02:54:20|568.82|566.02|568.91|566.11|568.91|566.11|568.72|565.92|0
1631847280000|2021-09-17 02:54:40|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631847290000|2021-09-17 02:54:50|569.2|566.4|569.11|566.31|569.3|566.5|569.11|566.31|0
1631847300000|2021-09-17 02:55:00|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631847310000|2021-09-17 02:55:10|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1631847330000|2021-09-17 02:55:30|569.3|566.5|569.11|566.31|569.3|566.5|569.11|566.31|0
1631847340000|2021-09-17 02:55:40|568.91|566.11|569.11|566.31|569.11|566.31|568.91|566.11|0
1631847350000|2021-09-17 02:55:50|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1631847370000|2021-09-17 02:56:10|569.3|566.5|569.1|566.3|569.3|566.5|569.1|566.3|0
1631847380000|2021-09-17 02:56:20|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1631847450000|2021-09-17 02:57:30|569.1|566.3|569.3|566.5|569.3|566.5|569.1|566.3|0
1631847470000|2021-09-17 02:57:50|569.29|566.49|569.49|566.69|569.49|566.69|569.29|566.49|0
1631847480000|2021-09-17 02:58:00|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1631847490000|2021-09-17 02:58:10|569.29|566.49|569.49|566.69|569.49|566.69|569.29|566.49|0
1631847510000|2021-09-17 02:58:30|569.68|566.88|569.49|566.69|569.68|566.88|569.49|566.69|0
1631847520000|2021-09-17 02:58:40|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1631847540000|2021-09-17 02:59:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1631847570000|2021-09-17 02:59:30|570.06|567.26|569.87|567.07|570.06|567.26|569.87|567.07|0
1631847600000|2021-09-17 03:00:00|570.06|567.26|569.87|567.07|570.06|567.26|569.87|567.07|0
1631847620000|2021-09-17 03:00:20|569.68|566.88|569.87|567.07|569.87|567.07|569.68|566.88|0
1631847640000|2021-09-17 03:00:40|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1631847650000|2021-09-17 03:00:50|569.77|566.97|569.87|567.07|569.87|567.07|569.77|566.97|0
1631847660000|2021-09-17 03:01:00|569.77|566.97|569.68|566.88|569.77|566.97|569.68|566.88|0
1631847700000|2021-09-17 03:01:40|569.48|566.68|569.48|566.68|569.48|566.68|569.48|566.68|0
1631847720000|2021-09-17 03:02:00|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1631847760000|2021-09-17 03:02:40|569.48|566.68|569.67|566.87|569.67|566.87|569.48|566.68|0
1631847780000|2021-09-17 03:03:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1631847790000|2021-09-17 03:03:10|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1631847810000|2021-09-17 03:03:30|569.77|566.97|569.87|567.07|569.87|567.07|569.77|566.97|0
1631847830000|2021-09-17 03:03:50|569.77|566.97|569.87|567.07|569.87|567.07|569.77|566.97|0
1631847840000|2021-09-17 03:04:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1631847860000|2021-09-17 03:04:20|569.86|567.06|569.86|567.06|569.86|567.06|569.86|567.06|0
1631847870000|2021-09-17 03:04:30|570.06|567.26|569.96|567.16|570.06|567.26|569.96|567.16|0
1631847880000|2021-09-17 03:04:40|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1631847900000|2021-09-17 03:05:00|570.25|567.45|570.44|567.64|570.44|567.64|570.25|567.45|0
1631847910000|2021-09-17 03:05:10|570.25|567.45|570.44|567.64|570.44|567.64|570.25|567.45|0
1631847920000|2021-09-17 03:05:20|570.63|567.83|570.82|568.02|570.82|568.02|570.63|567.83|0
1631847930000|2021-09-17 03:05:30|570.44|567.64|570.63|567.83|570.63|567.83|570.44|567.64|0
1631847960000|2021-09-17 03:06:00|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631847970000|2021-09-17 03:06:10|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1631847980000|2021-09-17 03:06:20|570.44|567.64|570.63|567.83|570.63|567.83|570.44|567.64|0
1631847990000|2021-09-17 03:06:30|570.44|567.64|571.01|568.21|571.01|568.21|570.44|567.64|0
1631848020000|2021-09-17 03:07:00|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848030000|2021-09-17 03:07:10|570.63|567.83|570.82|568.02|570.82|568.02|570.63|567.83|0
1631848050000|2021-09-17 03:07:30|570.63|567.83|570.82|568.02|570.82|568.02|570.63|567.83|0
1631848060000|2021-09-17 03:07:40|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1631848100000|2021-09-17 03:08:20|570.82|568.02|570.63|567.83|570.82|568.02|570.63|567.83|0
1631848110000|2021-09-17 03:08:30|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848120000|2021-09-17 03:08:40|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1631848130000|2021-09-17 03:08:50|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848140000|2021-09-17 03:09:00|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1631848150000|2021-09-17 03:09:10|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848160000|2021-09-17 03:09:20|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848170000|2021-09-17 03:09:30|571.01|568.21|571.01|568.21|571.01|568.21|570.91|568.11|0
1631848200000|2021-09-17 03:10:00|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848220000|2021-09-17 03:10:20|571.01|568.21|570.91|568.11|571.01|568.21|570.91|568.11|0
1631848230000|2021-09-17 03:10:30|570.82|568.02|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848240000|2021-09-17 03:10:40|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848260000|2021-09-17 03:11:00|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848270000|2021-09-17 03:11:10|570.91|568.11|570.82|568.02|570.91|568.11|570.82|568.02|0
1631848280000|2021-09-17 03:11:20|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848330000|2021-09-17 03:12:10|570.63|567.83|570.82|568.02|570.82|568.02|570.63|567.83|0
1631848340000|2021-09-17 03:12:20|571.01|568.21|570.91|568.11|571.01|568.21|570.82|568.02|0
1631848350000|2021-09-17 03:12:30|571.01|568.21|570.82|568.02|571.01|568.21|570.82|568.02|0
1631848360000|2021-09-17 03:12:40|571.01|568.21|571.2|568.4|571.2|568.4|571.01|568.21|0
1631848370000|2021-09-17 03:12:50|571.1|568.3|571.01|568.21|571.1|568.3|571.01|568.21|0
1631848400000|2021-09-17 03:13:20|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848420000|2021-09-17 03:13:40|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1631848430000|2021-09-17 03:13:50|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1631848440000|2021-09-17 03:14:00|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1631848470000|2021-09-17 03:14:30|571.2|568.4|571.2|568.4|571.2|568.4|571.2|568.4|0
1631848480000|2021-09-17 03:14:40|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1631848490000|2021-09-17 03:14:50|571.2|568.4|571.01|568.21|571.2|568.4|571.01|568.21|0
1631848500000|2021-09-17 03:15:00|571.2|568.4|571.01|568.21|571.2|568.4|571.01|568.21|0
1631848550000|2021-09-17 03:15:50|571.39|568.59|571.39|568.59|571.39|568.59|571.39|568.59|0
1631848570000|2021-09-17 03:16:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1631848580000|2021-09-17 03:16:20|571.77|568.97|571.58|568.78|571.77|568.97|571.58|568.78|0
1631848590000|2021-09-17 03:16:30|571.77|568.97|571.58|568.78|571.77|568.97|571.58|568.78|0
1631848620000|2021-09-17 03:17:00|571.77|568.97|571.96|569.16|571.96|569.16|571.77|568.97|0
1631848630000|2021-09-17 03:17:10|572.54|569.74|572.15|569.35|572.54|569.74|572.15|569.35|0
1631848640000|2021-09-17 03:17:20|572.34|569.54|572.15|569.35|572.34|569.54|572.15|569.35|0
1631848650000|2021-09-17 03:17:30|572.05|569.25|572.15|569.35|572.15|569.35|572.05|569.25|0
1631848660000|2021-09-17 03:17:40|572.05|569.25|572.34|569.54|572.34|569.54|572.05|569.25|0
1631848670000|2021-09-17 03:17:50|572.53|569.73|572.34|569.54|572.53|569.73|572.34|569.54|0
1631848680000|2021-09-17 03:18:00|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1631848710000|2021-09-17 03:18:30|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631848730000|2021-09-17 03:18:50|572.15|569.35|572.34|569.54|572.34|569.54|572.15|569.35|0
1631848740000|2021-09-17 03:19:00|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1631848750000|2021-09-17 03:19:10|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631848760000|2021-09-17 03:19:20|572.53|569.73|572.34|569.54|572.53|569.73|572.34|569.54|0
1631848770000|2021-09-17 03:19:30|572.53|569.73|572.53|569.73|572.53|569.73|572.34|569.54|0
1631848780000|2021-09-17 03:19:40|572.34|569.54|572.73|569.93|572.73|569.93|572.34|569.54|0
1631848800000|2021-09-17 03:20:00|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631848810000|2021-09-17 03:20:10|572.73|569.93|572.53|569.73|572.73|569.93|572.53|569.73|0
1631848820000|2021-09-17 03:20:20|572.73|569.93|572.73|569.93|572.82|570.02|572.73|569.93|0
1631848830000|2021-09-17 03:20:30|572.92|570.12|572.73|569.93|572.92|570.12|572.73|569.93|0
1631848840000|2021-09-17 03:20:40|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631848850000|2021-09-17 03:20:50|572.53|569.73|572.92|570.12|572.92|570.12|572.53|569.73|0
1631848890000|2021-09-17 03:21:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631848920000|2021-09-17 03:22:00|572.92|570.12|573.11|570.31|573.11|570.31|572.92|570.12|0
1631848930000|2021-09-17 03:22:10|573.3|570.5|573.11|570.31|573.3|570.5|573.11|570.31|0
1631848980000|2021-09-17 03:23:00|572.92|570.12|573.11|570.31|573.11|570.31|572.92|570.12|0
1631849000000|2021-09-17 03:23:20|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631849030000|2021-09-17 03:23:50|572.91|570.11|572.82|570.02|572.91|570.11|572.72|569.92|0
1631849040000|2021-09-17 03:24:00|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849050000|2021-09-17 03:24:10|572.91|570.11|572.91|570.11|572.91|570.11|572.72|569.92|0
1631849060000|2021-09-17 03:24:20|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631849070000|2021-09-17 03:24:30|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849090000|2021-09-17 03:24:50|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849100000|2021-09-17 03:25:00|572.72|569.92|572.53|569.73|572.72|569.92|572.53|569.73|0
1631849110000|2021-09-17 03:25:10|572.72|569.92|572.53|569.73|572.72|569.92|572.53|569.73|0
1631849120000|2021-09-17 03:25:20|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849130000|2021-09-17 03:25:30|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849140000|2021-09-17 03:25:40|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849180000|2021-09-17 03:26:20|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849190000|2021-09-17 03:26:30|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849210000|2021-09-17 03:26:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631849230000|2021-09-17 03:27:10|572.72|569.92|572.72|569.92|572.91|570.11|572.72|569.92|0
1631849240000|2021-09-17 03:27:20|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849290000|2021-09-17 03:28:10|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631849300000|2021-09-17 03:28:20|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849310000|2021-09-17 03:28:30|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631849320000|2021-09-17 03:28:40|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849340000|2021-09-17 03:29:00|572.72|569.92|572.72|569.92|572.72|569.92|572.53|569.73|0
1631849350000|2021-09-17 03:29:10|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631849360000|2021-09-17 03:29:20|573|570.2|573.1|570.3|573.1|570.3|573|570.2|0
1631849370000|2021-09-17 03:29:30|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631849380000|2021-09-17 03:29:40|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631849390000|2021-09-17 03:29:50|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631849410000|2021-09-17 03:30:10|572.91|570.11|573.1|570.3|573.1|570.3|572.91|570.11|0
1631849420000|2021-09-17 03:30:20|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631849430000|2021-09-17 03:30:30|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631849440000|2021-09-17 03:30:40|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631849460000|2021-09-17 03:31:00|572.53|569.73|572.72|569.92|572.72|569.92|572.53|569.73|0
1631849470000|2021-09-17 03:31:10|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631849480000|2021-09-17 03:31:20|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631849510000|2021-09-17 03:31:50|572.43|569.63|572.34|569.54|572.53|569.73|572.34|569.54|0
1631849520000|2021-09-17 03:32:00|572.53|569.73|572.34|569.54|572.53|569.73|572.34|569.54|0
1631849560000|2021-09-17 03:32:40|571.95|569.15|572.15|569.35|572.15|569.35|571.95|569.15|0
1631849590000|2021-09-17 03:33:10|572.34|569.54|572.15|569.35|572.34|569.54|572.15|569.35|0
1631849600000|2021-09-17 03:33:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849610000|2021-09-17 03:33:30|572.05|569.25|572.15|569.35|572.15|569.35|572.05|569.25|0
1631849620000|2021-09-17 03:33:40|571.95|569.15|572.15|569.35|572.15|569.35|571.95|569.15|0
1631849630000|2021-09-17 03:33:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849660000|2021-09-17 03:34:20|571.76|568.96|571.95|569.15|571.95|569.15|571.76|568.96|0
1631849680000|2021-09-17 03:34:40|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1631849690000|2021-09-17 03:34:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849710000|2021-09-17 03:35:10|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1631849720000|2021-09-17 03:35:20|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631849730000|2021-09-17 03:35:30|572.24|569.44|572.34|569.54|572.34|569.54|572.24|569.44|0
1631849740000|2021-09-17 03:35:40|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1631849750000|2021-09-17 03:35:50|572.24|569.44|572.34|569.54|572.34|569.54|572.14|569.34|0
1631849760000|2021-09-17 03:36:00|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1631849780000|2021-09-17 03:36:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849790000|2021-09-17 03:36:30|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1631849800000|2021-09-17 03:36:40|571.95|569.15|571.95|569.15|572.14|569.34|571.95|569.15|0
1631849810000|2021-09-17 03:36:50|572.04|569.24|571.95|569.15|572.04|569.24|571.95|569.15|0
1631849840000|2021-09-17 03:37:20|572.04|569.24|571.95|569.15|572.04|569.24|571.95|569.15|0
1631849850000|2021-09-17 03:37:30|572.04|569.24|572.04|569.24|572.04|569.24|571.95|569.15|0
1631849860000|2021-09-17 03:37:40|571.95|569.15|572.14|569.34|572.14|569.34|571.95|569.15|0
1631849870000|2021-09-17 03:37:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849900000|2021-09-17 03:38:20|572.14|569.34|571.95|569.15|572.14|569.34|571.95|569.15|0
1631849910000|2021-09-17 03:38:30|572.04|569.24|571.95|569.15|572.04|569.24|571.95|569.15|0
1631849920000|2021-09-17 03:38:40|571.76|568.96|571.95|569.15|571.95|569.15|571.76|568.96|0
1631849930000|2021-09-17 03:38:50|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1631849940000|2021-09-17 03:39:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631849960000|2021-09-17 03:39:20|571.76|568.96|571.76|568.96|571.76|568.96|571.76|568.96|0
1631850000000|2021-09-17 03:40:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1631850090000|2021-09-17 03:41:30|572.14|569.34|571.95|569.15|572.14|569.34|571.95|569.15|0
1631850100000|2021-09-17 03:41:40|572.04|569.24|571.95|569.15|572.04|569.24|571.95|569.15|0
1631850110000|2021-09-17 03:41:50|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850130000|2021-09-17 03:42:10|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631850140000|2021-09-17 03:42:20|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850150000|2021-09-17 03:42:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631850170000|2021-09-17 03:42:50|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850190000|2021-09-17 03:43:10|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631850210000|2021-09-17 03:43:30|573.01|570.21|572.92|570.12|573.01|570.21|572.92|570.12|0
1631850220000|2021-09-17 03:43:40|573.11|570.31|573.11|570.31|573.11|570.31|573.01|570.21|0
1631850230000|2021-09-17 03:43:50|572.92|570.12|572.92|570.12|573.11|570.31|572.92|570.12|0
1631850240000|2021-09-17 03:44:00|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631850250000|2021-09-17 03:44:10|573.2|570.4|573.3|570.5|573.3|570.5|573.2|570.4|0
1631850270000|2021-09-17 03:44:30|573.11|570.31|573.11|570.31|573.11|570.31|573.11|570.31|0
1631850340000|2021-09-17 03:45:40|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850350000|2021-09-17 03:45:50|573.11|570.31|573.01|570.21|573.11|570.31|572.92|570.12|0
1631850360000|2021-09-17 03:46:00|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850370000|2021-09-17 03:46:10|573.11|570.31|572.73|569.93|573.11|570.31|572.73|569.93|0
1631850380000|2021-09-17 03:46:20|572.63|569.83|572.73|569.93|572.73|569.93|572.63|569.83|0
1631850390000|2021-09-17 03:46:30|572.82|570.02|572.73|569.93|572.82|570.02|572.73|569.93|0
1631850430000|2021-09-17 03:47:10|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850440000|2021-09-17 03:47:20|572.73|569.93|572.73|569.93|572.73|569.93|572.73|569.93|0
1631850460000|2021-09-17 03:47:40|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631850470000|2021-09-17 03:47:50|572.73|569.93|572.53|569.73|572.73|569.93|572.53|569.73|0
1631850510000|2021-09-17 03:48:30|572.73|569.93|572.53|569.73|572.73|569.93|572.53|569.73|0
1631850520000|2021-09-17 03:48:40|572.63|569.83|572.73|569.93|572.73|569.93|572.63|569.83|0
1631850530000|2021-09-17 03:48:50|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631850540000|2021-09-17 03:49:00|572.63|569.83|572.53|569.73|572.63|569.83|572.53|569.73|0
1631850550000|2021-09-17 03:49:10|572.73|569.93|572.73|569.93|572.73|569.93|572.63|569.83|0
1631850590000|2021-09-17 03:49:50|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850640000|2021-09-17 03:50:40|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631850650000|2021-09-17 03:50:50|572.82|570.02|572.92|570.12|572.92|570.12|572.82|570.02|0
1631850660000|2021-09-17 03:51:00|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631850680000|2021-09-17 03:51:20|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631850690000|2021-09-17 03:51:30|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631850700000|2021-09-17 03:51:40|572.92|570.12|572.92|570.12|572.92|570.12|572.92|570.12|0
1631850740000|2021-09-17 03:52:20|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631850790000|2021-09-17 03:53:10|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631850800000|2021-09-17 03:53:20|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631850840000|2021-09-17 03:54:00|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1631850850000|2021-09-17 03:54:10|573.11|570.31|572.91|570.11|573.11|570.31|572.91|570.11|0
1631850960000|2021-09-17 03:56:00|573.01|570.21|573.01|570.21|573.01|570.21|573.01|570.21|0
1631850970000|2021-09-17 03:56:10|572.91|570.11|573.1|570.3|573.1|570.3|572.91|570.11|0
1631851010000|2021-09-17 03:56:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631851020000|2021-09-17 03:57:00|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851050000|2021-09-17 03:57:30|572.91|570.11|573.1|570.3|573.1|570.3|572.91|570.11|0
1631851060000|2021-09-17 03:57:40|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631851090000|2021-09-17 03:58:10|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631851140000|2021-09-17 03:59:00|572.53|569.73|572.72|569.92|572.72|569.92|572.53|569.73|0
1631851150000|2021-09-17 03:59:10|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631851200000|2021-09-17 04:00:00|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631851260000|2021-09-17 04:01:00|572.62|569.82|572.53|569.73|572.62|569.82|572.53|569.73|0
1631851280000|2021-09-17 04:01:20|572.34|569.54|572.34|569.54|572.34|569.54|572.34|569.54|0
1631851300000|2021-09-17 04:01:40|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631851340000|2021-09-17 04:02:20|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1631851350000|2021-09-17 04:02:30|572.53|569.73|572.53|569.73|572.53|569.73|572.53|569.73|0
1631851380000|2021-09-17 04:03:00|572.72|569.92|572.72|569.92|572.72|569.92|572.72|569.92|0
1631851420000|2021-09-17 04:03:40|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631851450000|2021-09-17 04:04:10|573.1|570.3|572.91|570.11|573.1|570.3|572.91|570.11|0
1631851460000|2021-09-17 04:04:20|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851510000|2021-09-17 04:05:10|573.29|570.49|573.1|570.3|573.29|570.49|573.1|570.3|0
1631851550000|2021-09-17 04:05:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631851560000|2021-09-17 04:06:00|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851580000|2021-09-17 04:06:20|573.29|570.49|573.29|570.49|573.29|570.49|573.29|570.49|0
1631851620000|2021-09-17 04:07:00|573.48|570.68|573.29|570.49|573.48|570.68|573.29|570.49|0
1631851700000|2021-09-17 04:08:20|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851770000|2021-09-17 04:09:30|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1631851800000|2021-09-17 04:10:00|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851830000|2021-09-17 04:10:30|573.29|570.49|573.29|570.49|573.29|570.49|573.29|570.49|0
1631851860000|2021-09-17 04:11:00|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851870000|2021-09-17 04:11:10|573.29|570.49|573.29|570.49|573.29|570.49|573.29|570.49|0
1631851900000|2021-09-17 04:11:40|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631851910000|2021-09-17 04:11:50|573.29|570.49|573.29|570.49|573.29|570.49|573.19|570.39|0
1631851970000|2021-09-17 04:12:50|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1631852020000|2021-09-17 04:13:40|573.29|570.49|573.1|570.3|573.29|570.49|573.1|570.3|0
1631852090000|2021-09-17 04:14:50|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1631852100000|2021-09-17 04:15:00|573.1|570.3|573.1|570.3|573.1|570.3|573|570.2|0
1631852160000|2021-09-17 04:16:00|573.29|570.49|573.1|570.3|573.29|570.49|573.1|570.3|0
1631852230000|2021-09-17 04:17:10|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1631852350000|2021-09-17 04:19:10|572.9|570.1|573.09|570.29|573.09|570.29|572.9|570.1|0
1631852360000|2021-09-17 04:19:20|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1631852420000|2021-09-17 04:20:20|572.71|569.91|572.71|569.91|572.71|569.91|572.71|569.91|0
1631852430000|2021-09-17 04:20:30|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1631852500000|2021-09-17 04:21:40|573.09|570.29|573.48|570.68|573.48|570.68|573.09|570.29|0
1631852510000|2021-09-17 04:21:50|573.67|570.87|573.67|570.87|573.67|570.87|573.67|570.87|0
1631852520000|2021-09-17 04:22:00|573.76|570.96|574.05|571.25|574.05|571.25|573.76|570.96|0
1631852530000|2021-09-17 04:22:10|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1631852540000|2021-09-17 04:22:20|574.62|571.82|574.43|571.63|574.62|571.82|574.43|571.63|0
1631852550000|2021-09-17 04:22:30|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1631852560000|2021-09-17 04:22:40|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1631852570000|2021-09-17 04:22:50|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1631852580000|2021-09-17 04:23:00|574.43|571.63|574.62|571.82|574.62|571.82|574.43|571.63|0
1631852600000|2021-09-17 04:23:20|574.81|572.01|574.62|571.82|574.81|572.01|574.62|571.82|0
1631852610000|2021-09-17 04:23:30|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1631852620000|2021-09-17 04:23:40|575|572.2|575|572.2|575|572.2|575|572.2|0
1631852630000|2021-09-17 04:23:50|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1631852670000|2021-09-17 04:24:30|575|572.2|574.81|572.01|575|572.2|574.81|572.01|0
1631852680000|2021-09-17 04:24:40|575.2|572.4|575.2|572.4|575.2|572.4|575.2|572.4|0
1631852690000|2021-09-17 04:24:50|575.39|572.59|575|572.2|575.39|572.59|575|572.2|0
1631852710000|2021-09-17 04:25:10|574.81|572.01|574.71|571.91|574.81|572.01|574.71|571.91|0
1631852720000|2021-09-17 04:25:20|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1631852750000|2021-09-17 04:25:50|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1631852760000|2021-09-17 04:26:00|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1631852790000|2021-09-17 04:26:30|574.05|571.25|574.05|571.25|574.05|571.25|574.05|571.25|0
1631852820000|2021-09-17 04:27:00|574.24|571.44|574.05|571.25|574.24|571.44|574.05|571.25|0
1631852890000|2021-09-17 04:28:10|574.24|571.44|574.05|571.25|574.24|571.44|574.05|571.25|0
1631852910000|2021-09-17 04:28:30|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631852930000|2021-09-17 04:28:50|573.75|570.95|573.75|570.95|573.75|570.95|573.75|570.95|0
1631852940000|2021-09-17 04:29:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631852960000|2021-09-17 04:29:20|574.05|571.25|574.24|571.44|574.24|571.44|574.05|571.25|0
1631853000000|2021-09-17 04:30:00|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1631853020000|2021-09-17 04:30:20|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1631853040000|2021-09-17 04:30:40|574.04|571.24|573.85|571.05|574.04|571.24|573.85|571.05|0
1631853050000|2021-09-17 04:30:50|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853090000|2021-09-17 04:31:30|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631853120000|2021-09-17 04:32:00|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1631853140000|2021-09-17 04:32:20|573.85|571.05|573.66|570.86|573.85|571.05|573.66|570.86|0
1631853150000|2021-09-17 04:32:30|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631853160000|2021-09-17 04:32:40|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853170000|2021-09-17 04:32:50|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631853180000|2021-09-17 04:33:00|573.66|570.86|573.85|571.05|573.85|571.05|573.66|570.86|0
1631853190000|2021-09-17 04:33:10|574.04|571.24|573.85|571.05|574.04|571.24|573.85|571.05|0
1631853200000|2021-09-17 04:33:20|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853220000|2021-09-17 04:33:40|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631853230000|2021-09-17 04:33:50|573.75|570.95|573.66|570.86|573.75|570.95|573.66|570.86|0
1631853240000|2021-09-17 04:34:00|573.85|571.05|573.85|571.05|573.85|571.05|573.66|570.86|0
1631853260000|2021-09-17 04:34:20|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853320000|2021-09-17 04:35:20|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853350000|2021-09-17 04:35:50|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1631853360000|2021-09-17 04:36:00|574.23|571.43|574.04|571.24|574.23|571.43|574.04|571.24|0
1631853370000|2021-09-17 04:36:10|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853380000|2021-09-17 04:36:20|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853420000|2021-09-17 04:37:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1631853440000|2021-09-17 04:37:20|574.04|571.24|574.04|571.24|574.04|571.24|574.04|571.24|0
1631853470000|2021-09-17 04:37:50|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853480000|2021-09-17 04:38:00|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631853490000|2021-09-17 04:38:10|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853500000|2021-09-17 04:38:20|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631853540000|2021-09-17 04:39:00|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853560000|2021-09-17 04:39:20|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631853600000|2021-09-17 04:40:00|574.23|571.43|574.42|571.62|574.42|571.62|574.23|571.43|0
1631853640000|2021-09-17 04:40:40|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631853680000|2021-09-17 04:41:20|574.81|572.01|574.61|571.81|574.81|572.01|574.61|571.81|0
1631853690000|2021-09-17 04:41:30|574.81|572.01|574.81|572.01|574.81|572.01|574.81|572.01|0
1631853710000|2021-09-17 04:41:50|574.8|572|574.8|572|574.8|572|574.8|572|0
1631853720000|2021-09-17 04:42:00|574.61|571.81|574.61|571.81|574.61|571.81|574.42|571.62|0
1631853760000|2021-09-17 04:42:40|574.8|572|574.8|572|574.8|572|574.61|571.81|0
1631853780000|2021-09-17 04:43:00|574.61|571.81|574.42|571.62|574.61|571.81|574.42|571.62|0
1631853790000|2021-09-17 04:43:10|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631853800000|2021-09-17 04:43:20|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1631853810000|2021-09-17 04:43:30|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631853830000|2021-09-17 04:43:50|574.23|571.43|574.23|571.43|574.23|571.43|574.23|571.43|0
1631853840000|2021-09-17 04:44:00|574.42|571.62|574.61|571.81|574.61|571.81|574.42|571.62|0
1631853970000|2021-09-17 04:46:10|574.42|571.62|574.23|571.43|574.42|571.62|574.23|571.43|0
1631853980000|2021-09-17 04:46:20|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631853990000|2021-09-17 04:46:30|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631854010000|2021-09-17 04:46:50|574.42|571.62|574.51|571.71|574.61|571.81|574.42|571.62|0
1631854020000|2021-09-17 04:47:00|574.42|571.62|574.42|571.62|574.51|571.71|574.42|571.62|0
1631854030000|2021-09-17 04:47:10|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631854040000|2021-09-17 04:47:20|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1631854050000|2021-09-17 04:47:30|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1631854060000|2021-09-17 04:47:40|574.8|572|574.8|572|574.8|572|574.8|572|0
1631854070000|2021-09-17 04:47:50|574.89|572.09|574.8|572|574.89|572.09|574.8|572|0
1631854080000|2021-09-17 04:48:00|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1631854090000|2021-09-17 04:48:10|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631854100000|2021-09-17 04:48:20|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631854110000|2021-09-17 04:48:30|574.8|572|574.8|572|574.8|572|574.8|572|0
1631854120000|2021-09-17 04:48:40|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1631854130000|2021-09-17 04:48:50|575.09|572.29|574.99|572.19|575.09|572.29|574.99|572.19|0
1631854160000|2021-09-17 04:49:20|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1631854190000|2021-09-17 04:49:50|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1631854200000|2021-09-17 04:50:00|574.8|572|574.8|572|574.8|572|574.8|572|0
1631854220000|2021-09-17 04:50:20|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1631854230000|2021-09-17 04:50:30|575.18|572.38|574.99|572.19|575.18|572.38|574.99|572.19|0
1631854240000|2021-09-17 04:50:40|575.18|572.38|574.99|572.19|575.18|572.38|574.99|572.19|0
1631854260000|2021-09-17 04:51:00|574.8|572|574.8|572|574.8|572|574.8|572|0
1631854280000|2021-09-17 04:51:20|574.99|572.19|574.99|572.19|574.99|572.19|574.99|572.19|0
1631854300000|2021-09-17 04:51:40|574.8|572|574.61|571.81|574.8|572|574.61|571.81|0
1631854340000|2021-09-17 04:52:20|574.8|572|574.8|572|574.8|572|574.8|572|0
1631854360000|2021-09-17 04:52:40|574.89|572.09|575.18|572.38|575.18|572.38|574.89|572.09|0
1631854380000|2021-09-17 04:53:00|575.37|572.57|575.18|572.38|575.37|572.57|575.18|572.38|0
1631854400000|2021-09-17 04:53:20|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631854410000|2021-09-17 04:53:30|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1631854420000|2021-09-17 04:53:40|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631854450000|2021-09-17 04:54:10|575.18|572.38|575.37|572.57|575.37|572.57|575.18|572.38|0
1631854460000|2021-09-17 04:54:20|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1631854470000|2021-09-17 04:54:30|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631854480000|2021-09-17 04:54:40|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631854490000|2021-09-17 04:54:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631854510000|2021-09-17 04:55:10|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1631854520000|2021-09-17 04:55:20|575.56|572.76|575.76|572.96|575.76|572.96|575.56|572.76|0
1631854550000|2021-09-17 04:55:50|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631854560000|2021-09-17 04:56:00|575.76|572.96|575.76|572.96|575.76|572.96|575.76|572.96|0
1631854650000|2021-09-17 04:57:30|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631854660000|2021-09-17 04:57:40|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631854690000|2021-09-17 04:58:10|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631854740000|2021-09-17 04:59:00|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631854770000|2021-09-17 04:59:30|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631854800000|2021-09-17 05:00:00|575.56|572.76|576.14|573.34|576.14|573.34|575.56|572.76|0
1631854810000|2021-09-17 05:00:10|575.95|573.15|576.14|573.34|576.14|573.34|575.95|573.15|0
1631854820000|2021-09-17 05:00:20|575.95|573.15|575.95|573.15|575.95|573.15|575.95|573.15|0
1631854830000|2021-09-17 05:00:30|576.04|573.24|575.95|573.15|576.04|573.24|575.95|573.15|0
1631854850000|2021-09-17 05:00:50|575.75|572.95|575.56|572.76|575.75|572.95|575.56|572.76|0
1631854860000|2021-09-17 05:01:00|575.75|572.95|575.65|572.85|575.75|572.95|575.65|572.85|0
1631854870000|2021-09-17 05:01:10|575.75|572.95|575.37|572.57|575.75|572.95|575.37|572.57|0
1631854890000|2021-09-17 05:01:30|575.27|572.47|575.18|572.38|575.27|572.47|575.18|572.38|0
1631854920000|2021-09-17 05:02:00|574.99|572.19|575.18|572.38|575.18|572.38|574.99|572.19|0
1631854930000|2021-09-17 05:02:10|574.99|572.19|575.18|572.38|575.18|572.38|574.99|572.19|0
1631854950000|2021-09-17 05:02:30|575.37|572.57|575.18|572.38|575.37|572.57|575.18|572.38|0
1631854980000|2021-09-17 05:03:00|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631855000000|2021-09-17 05:03:20|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631855010000|2021-09-17 05:03:30|575.75|572.95|575.56|572.76|575.75|572.95|575.56|572.76|0
1631855020000|2021-09-17 05:03:40|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1631855030000|2021-09-17 05:03:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631855040000|2021-09-17 05:04:00|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631855050000|2021-09-17 05:04:10|575.18|572.38|575.18|572.38|575.18|572.38|575.18|572.38|0
1631855060000|2021-09-17 05:04:20|575.37|572.57|575.56|572.76|575.56|572.76|575.37|572.57|0
1631855070000|2021-09-17 05:04:30|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631855090000|2021-09-17 05:04:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631855100000|2021-09-17 05:05:00|575.75|572.95|575.56|572.76|575.75|572.95|575.56|572.76|0
1631855120000|2021-09-17 05:05:20|575.65|572.85|575.56|572.76|575.65|572.85|575.56|572.76|0
1631855160000|2021-09-17 05:06:00|575.37|572.57|575.75|572.95|575.75|572.95|575.37|572.57|0
1631855170000|2021-09-17 05:06:10|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631855180000|2021-09-17 05:06:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631855190000|2021-09-17 05:06:30|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631855210000|2021-09-17 05:06:50|576.03|573.23|576.13|573.33|576.13|573.33|576.03|573.23|0
1631855220000|2021-09-17 05:07:00|575.94|573.14|576.33|573.53|576.33|573.53|575.94|573.14|0
1631855230000|2021-09-17 05:07:10|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631855240000|2021-09-17 05:07:20|576.33|573.53|576.13|573.33|576.33|573.53|576.13|573.33|0
1631855320000|2021-09-17 05:08:40|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631855330000|2021-09-17 05:08:50|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631855340000|2021-09-17 05:09:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631855350000|2021-09-17 05:09:10|575.84|573.04|576.03|573.23|576.03|573.23|575.84|573.04|0
1631855360000|2021-09-17 05:09:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631855370000|2021-09-17 05:09:30|576.32|573.52|576.13|573.33|576.32|573.52|576.13|573.33|0
1631855400000|2021-09-17 05:10:00|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631855420000|2021-09-17 05:10:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631855430000|2021-09-17 05:10:30|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631855440000|2021-09-17 05:10:40|576.22|573.42|576.22|573.42|576.22|573.42|576.13|573.33|0
1631855450000|2021-09-17 05:10:50|576.32|573.52|576.13|573.33|576.32|573.52|576.13|573.33|0
1631855460000|2021-09-17 05:11:00|576.32|573.52|576.13|573.33|576.32|573.52|576.13|573.33|0
1631855470000|2021-09-17 05:11:10|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631855480000|2021-09-17 05:11:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1631855500000|2021-09-17 05:11:40|575.56|572.76|575.56|572.76|575.56|572.76|575.56|572.76|0
1631855530000|2021-09-17 05:12:10|575.37|572.57|575.56|572.76|575.56|572.76|575.37|572.57|0
1631855550000|2021-09-17 05:12:30|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631855560000|2021-09-17 05:12:40|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1631855580000|2021-09-17 05:13:00|574.98|572.18|575.17|572.37|575.17|572.37|574.98|572.18|0
1631855600000|2021-09-17 05:13:20|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1631855610000|2021-09-17 05:13:30|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1631855630000|2021-09-17 05:13:50|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631855640000|2021-09-17 05:14:00|575.17|572.37|575.17|572.37|575.36|572.56|575.17|572.37|0
1631855650000|2021-09-17 05:14:10|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631855670000|2021-09-17 05:14:30|575.17|572.37|574.98|572.18|575.17|572.37|574.98|572.18|0
1631855680000|2021-09-17 05:14:40|574.79|571.99|574.79|571.99|574.79|571.99|574.79|571.99|0
1631855690000|2021-09-17 05:14:50|574.6|571.8|574.98|572.18|574.98|572.18|574.6|571.8|0
1631855700000|2021-09-17 05:15:00|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1631855710000|2021-09-17 05:15:10|574.98|572.18|574.98|572.18|574.98|572.18|574.98|572.18|0
1631855740000|2021-09-17 05:15:40|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1631855750000|2021-09-17 05:15:50|575.36|572.56|575.17|572.37|575.36|572.56|575.17|572.37|0
1631855760000|2021-09-17 05:16:00|575.36|572.56|575.17|572.37|575.36|572.56|575.17|572.37|0
1631855790000|2021-09-17 05:16:30|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631855800000|2021-09-17 05:16:40|575.17|572.37|575.36|572.56|575.36|572.56|575.17|572.37|0
1631855810000|2021-09-17 05:16:50|575.56|572.76|575.36|572.56|575.56|572.76|575.36|572.56|0
1631855830000|2021-09-17 05:17:10|575.17|572.37|575.17|572.37|575.36|572.56|575.17|572.37|0
1631855840000|2021-09-17 05:17:20|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631855850000|2021-09-17 05:17:30|575.17|572.37|575.55|572.75|575.55|572.75|575.17|572.37|0
1631855900000|2021-09-17 05:18:20|575.75|572.95|575.75|572.95|575.75|572.95|575.55|572.75|0
1631855940000|2021-09-17 05:19:00|575.94|573.14|575.75|572.95|575.94|573.14|575.75|572.95|0
1631855960000|2021-09-17 05:19:20|575.94|573.14|575.94|573.14|575.94|573.14|575.94|573.14|0
1631855970000|2021-09-17 05:19:30|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631856000000|2021-09-17 05:20:00|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856020000|2021-09-17 05:20:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631856030000|2021-09-17 05:20:30|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856050000|2021-09-17 05:20:50|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856060000|2021-09-17 05:21:00|576.32|573.52|576.32|573.52|576.51|573.71|576.32|573.52|0
1631856070000|2021-09-17 05:21:10|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856100000|2021-09-17 05:21:40|576.7|573.9|576.51|573.71|576.7|573.9|576.51|573.71|0
1631856110000|2021-09-17 05:21:50|576.7|573.9|576.7|573.9|576.7|573.9|576.7|573.9|0
1631856120000|2021-09-17 05:22:00|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1631856170000|2021-09-17 05:22:50|576.7|573.9|576.7|573.9|576.7|573.9|576.7|573.9|0
1631856180000|2021-09-17 05:23:00|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856190000|2021-09-17 05:23:10|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856200000|2021-09-17 05:23:20|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856230000|2021-09-17 05:23:50|576.41|573.61|576.32|573.52|576.41|573.61|576.32|573.52|0
1631856240000|2021-09-17 05:24:00|576.41|573.61|576.51|573.71|576.51|573.71|576.41|573.61|0
1631856260000|2021-09-17 05:24:20|576.7|573.9|576.51|573.71|576.7|573.9|576.51|573.71|0
1631856280000|2021-09-17 05:24:40|576.7|573.9|576.7|573.9|576.7|573.9|576.6|573.8|0
1631856310000|2021-09-17 05:25:10|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856330000|2021-09-17 05:25:30|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856350000|2021-09-17 05:25:50|576.13|573.33|575.93|573.13|576.13|573.33|575.93|573.13|0
1631856360000|2021-09-17 05:26:00|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1631856370000|2021-09-17 05:26:10|576.03|573.23|576.13|573.33|576.13|573.33|575.93|573.13|0
1631856380000|2021-09-17 05:26:20|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856390000|2021-09-17 05:26:30|576.13|573.33|576.32|573.52|576.32|573.52|576.13|573.33|0
1631856410000|2021-09-17 05:26:50|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1631856420000|2021-09-17 05:27:00|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856430000|2021-09-17 05:27:10|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1631856440000|2021-09-17 05:27:20|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1631856450000|2021-09-17 05:27:30|576.41|573.61|576.32|573.52|576.41|573.61|576.32|573.52|0
1631856460000|2021-09-17 05:27:40|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856490000|2021-09-17 05:28:10|576.41|573.61|576.32|573.52|576.41|573.61|576.32|573.52|0
1631856500000|2021-09-17 05:28:20|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1631856540000|2021-09-17 05:29:00|576.32|573.52|576.12|573.32|576.32|573.52|576.12|573.32|0
1631856570000|2021-09-17 05:29:30|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1631856580000|2021-09-17 05:29:40|575.93|573.13|576.12|573.32|576.12|573.32|575.93|573.13|0
1631856600000|2021-09-17 05:30:00|576.32|573.52|576.32|573.52|576.51|573.71|576.32|573.52|0
1631856610000|2021-09-17 05:30:10|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1631856620000|2021-09-17 05:30:20|576.31|573.51|576.31|573.51|576.31|573.51|576.31|573.51|0
1631856630000|2021-09-17 05:30:30|576.12|573.32|575.74|572.94|576.12|573.32|575.74|572.94|0
1631856680000|2021-09-17 05:31:20|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1631856760000|2021-09-17 05:32:40|575.74|572.94|575.55|572.75|575.74|572.94|575.55|572.75|0
1631856770000|2021-09-17 05:32:50|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1631856780000|2021-09-17 05:33:00|575.55|572.75|575.74|572.94|575.74|572.94|575.55|572.75|0
1631856810000|2021-09-17 05:33:30|575.83|573.03|575.83|573.03|575.83|573.03|575.74|572.94|0
1631856820000|2021-09-17 05:33:40|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1631856830000|2021-09-17 05:33:50|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1631856840000|2021-09-17 05:34:00|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1631856850000|2021-09-17 05:34:10|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1631856870000|2021-09-17 05:34:30|575.74|572.94|575.55|572.75|575.74|572.94|575.55|572.75|0
1631856880000|2021-09-17 05:34:40|575.36|572.56|575.16|572.36|575.36|572.56|575.16|572.36|0
1631856890000|2021-09-17 05:34:50|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631856900000|2021-09-17 05:35:00|575.55|572.75|575.74|572.94|575.74|572.94|575.36|572.56|0
1631856910000|2021-09-17 05:35:10|575.55|572.75|575.55|572.75|575.55|572.75|575.55|572.75|0
1631856920000|2021-09-17 05:35:20|575.36|572.56|575.16|572.36|575.36|572.56|575.16|572.36|0
1631856930000|2021-09-17 05:35:30|574.97|572.17|575.16|572.36|575.16|572.36|574.97|572.17|0
1631856940000|2021-09-17 05:35:40|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1631856960000|2021-09-17 05:36:00|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631856980000|2021-09-17 05:36:20|575.35|572.55|575.16|572.36|575.35|572.55|575.16|572.36|0
1631857000000|2021-09-17 05:36:40|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857010000|2021-09-17 05:36:50|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857020000|2021-09-17 05:37:00|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857040000|2021-09-17 05:37:20|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857050000|2021-09-17 05:37:30|574.97|572.17|575.16|572.36|575.16|572.36|574.97|572.17|0
1631857080000|2021-09-17 05:38:00|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857100000|2021-09-17 05:38:20|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857130000|2021-09-17 05:38:50|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857140000|2021-09-17 05:39:00|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857150000|2021-09-17 05:39:10|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857160000|2021-09-17 05:39:20|575.06|572.26|575.16|572.36|575.16|572.36|574.97|572.17|0
1631857170000|2021-09-17 05:39:30|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857180000|2021-09-17 05:39:40|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857200000|2021-09-17 05:40:00|575.06|572.26|574.97|572.17|575.06|572.26|574.97|572.17|0
1631857210000|2021-09-17 05:40:10|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857220000|2021-09-17 05:40:20|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857230000|2021-09-17 05:40:30|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857270000|2021-09-17 05:41:10|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857280000|2021-09-17 05:41:20|575.54|572.74|575.35|572.55|575.54|572.74|575.35|572.55|0
1631857290000|2021-09-17 05:41:30|575.54|572.74|575.35|572.55|575.54|572.74|575.35|572.55|0
1631857300000|2021-09-17 05:41:40|575.44|572.64|575.44|572.64|575.44|572.64|575.44|572.64|0
1631857310000|2021-09-17 05:41:50|575.35|572.55|575.54|572.74|575.54|572.74|575.35|572.55|0
1631857320000|2021-09-17 05:42:00|575.74|572.94|575.74|572.94|575.74|572.94|575.74|572.94|0
1631857350000|2021-09-17 05:42:30|575.64|572.84|575.54|572.74|575.64|572.84|575.54|572.74|0
1631857390000|2021-09-17 05:43:10|575.35|572.55|575.16|572.36|575.35|572.55|575.16|572.36|0
1631857400000|2021-09-17 05:43:20|575.35|572.55|575.35|572.55|575.35|572.55|575.16|572.36|0
1631857440000|2021-09-17 05:44:00|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857450000|2021-09-17 05:44:10|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857510000|2021-09-17 05:45:10|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857530000|2021-09-17 05:45:30|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857570000|2021-09-17 05:46:10|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857580000|2021-09-17 05:46:20|574.97|572.17|575.16|572.36|575.16|572.36|574.97|572.17|0
1631857590000|2021-09-17 05:46:30|575.06|572.26|575.16|572.36|575.16|572.36|575.06|572.26|0
1631857600000|2021-09-17 05:46:40|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857620000|2021-09-17 05:47:00|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857630000|2021-09-17 05:47:10|574.97|572.17|574.97|572.17|574.97|572.17|574.97|572.17|0
1631857660000|2021-09-17 05:47:40|575.06|572.26|575.06|572.26|575.06|572.26|575.06|572.26|0
1631857670000|2021-09-17 05:47:50|575.16|572.36|574.97|572.17|575.16|572.36|574.97|572.17|0
1631857680000|2021-09-17 05:48:00|575.16|572.36|575.16|572.36|575.16|572.36|574.97|572.17|0
1631857690000|2021-09-17 05:48:10|574.78|571.98|574.78|571.98|574.78|571.98|574.78|571.98|0
1631857700000|2021-09-17 05:48:20|574.87|572.07|574.78|571.98|574.87|572.07|574.78|571.98|0
1631857710000|2021-09-17 05:48:30|574.87|572.07|574.97|572.17|574.97|572.17|574.87|572.07|0
1631857720000|2021-09-17 05:48:40|574.78|571.98|574.97|572.17|574.97|572.17|574.78|571.98|0
1631857730000|2021-09-17 05:48:50|574.78|571.98|574.97|572.17|574.97|572.17|574.78|571.98|0
1631857810000|2021-09-17 05:50:10|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1631857850000|2021-09-17 05:50:50|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857860000|2021-09-17 05:51:00|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857870000|2021-09-17 05:51:10|575.25|572.45|575.25|572.45|575.25|572.45|575.16|572.36|0
1631857880000|2021-09-17 05:51:20|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1631857890000|2021-09-17 05:51:30|575.16|572.36|575.16|572.36|575.16|572.36|575.16|572.36|0
1631857920000|2021-09-17 05:52:00|574.97|572.17|575.06|572.26|575.06|572.26|574.97|572.17|0
1631857930000|2021-09-17 05:52:10|575.16|572.36|575.16|572.36|575.16|572.36|574.97|572.17|0
1631857940000|2021-09-17 05:52:20|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631857950000|2021-09-17 05:52:30|575.16|572.36|575.35|572.55|575.35|572.55|575.16|572.36|0
1631857960000|2021-09-17 05:52:40|575.54|572.74|575.73|572.93|575.73|572.93|575.54|572.74|0
1631857990000|2021-09-17 05:53:10|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1631858000000|2021-09-17 05:53:20|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1631858010000|2021-09-17 05:53:30|575.54|572.74|575.54|572.74|575.73|572.93|575.54|572.74|0
1631858020000|2021-09-17 05:53:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1631858030000|2021-09-17 05:53:50|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1631858040000|2021-09-17 05:54:00|575.73|572.93|575.73|572.93|575.92|573.12|575.73|572.93|0
1631858060000|2021-09-17 05:54:20|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1631858080000|2021-09-17 05:54:40|575.35|572.55|575.35|572.55|575.35|572.55|575.35|572.55|0
1631858090000|2021-09-17 05:54:50|575.54|572.74|575.54|572.74|575.54|572.74|575.44|572.64|0
1631858130000|2021-09-17 05:55:30|575.35|572.55|575.54|572.74|575.54|572.74|575.35|572.55|0
1631858140000|2021-09-17 05:55:40|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1631858150000|2021-09-17 05:55:50|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1631858160000|2021-09-17 05:56:00|575.35|572.55|575.54|572.74|575.54|572.74|575.35|572.55|0
1631858170000|2021-09-17 05:56:10|575.73|572.93|575.73|572.93|575.73|572.93|575.73|572.93|0
1631858190000|2021-09-17 05:56:30|575.92|573.12|575.92|573.12|575.92|573.12|575.92|573.12|0
1631858210000|2021-09-17 05:56:50|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1631858230000|2021-09-17 05:57:10|576.3|573.5|576.2|573.4|576.3|573.5|576.2|573.4|0
1631858240000|2021-09-17 05:57:20|576.11|573.31|576.3|573.5|576.3|573.5|576.11|573.31|0
1631858250000|2021-09-17 05:57:30|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1631858290000|2021-09-17 05:58:10|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1631858300000|2021-09-17 05:58:20|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1631858330000|2021-09-17 05:58:50|576.59|573.79|576.69|573.89|576.69|573.89|576.59|573.79|0
1631858340000|2021-09-17 05:59:00|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1631858350000|2021-09-17 05:59:10|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1631858360000|2021-09-17 05:59:20|576.88|574.08|577.07|574.27|577.07|574.27|576.88|574.08|0
1631858370000|2021-09-17 05:59:30|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1631858390000|2021-09-17 05:59:50|577.07|574.27|576.88|574.08|577.07|574.27|576.88|574.08|0
1631858400000|2021-09-17 06:00:00|576.68|573.88|576.3|573.5|576.68|573.88|575.92|573.12|0
1631858410000|2021-09-17 06:00:10|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1631858420000|2021-09-17 06:00:20|575.92|573.12|575.92|573.12|576.11|573.31|575.92|573.12|0
1631858430000|2021-09-17 06:00:30|575.73|572.93|575.54|572.74|575.73|572.93|575.54|572.74|0
1631858450000|2021-09-17 06:00:50|575.34|572.54|575.73|572.93|575.73|572.93|575.34|572.54|0
1631858460000|2021-09-17 06:01:00|576.11|573.31|575.92|573.12|576.11|573.31|575.92|573.12|0
1631858480000|2021-09-17 06:01:20|576.11|573.31|576.3|573.5|576.3|573.5|576.11|573.31|0
1631858490000|2021-09-17 06:01:30|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1631858500000|2021-09-17 06:01:40|576.68|573.88|576.68|573.88|576.68|573.88|576.68|573.88|0
1631858510000|2021-09-17 06:01:50|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1631858520000|2021-09-17 06:02:00|577.07|574.27|576.88|574.08|577.07|574.27|576.88|574.08|0
1631858530000|2021-09-17 06:02:10|577.07|574.27|577.07|574.27|577.07|574.27|576.88|574.08|0
1631858540000|2021-09-17 06:02:20|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631858550000|2021-09-17 06:02:30|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1631858570000|2021-09-17 06:02:50|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631858580000|2021-09-17 06:03:00|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1631858590000|2021-09-17 06:03:10|577.26|574.46|577.26|574.46|577.45|574.65|577.26|574.46|0
1631858600000|2021-09-17 06:03:20|577.07|574.27|577.07|574.27|577.07|574.27|577.07|574.27|0
1631858610000|2021-09-17 06:03:30|576.87|574.07|576.68|573.88|576.87|574.07|576.68|573.88|0
1631858620000|2021-09-17 06:03:40|576.49|573.69|576.68|573.88|576.87|574.07|576.49|573.69|0
1631858640000|2021-09-17 06:04:00|576.87|574.07|576.87|574.07|576.97|574.17|576.87|574.07|0
1631858650000|2021-09-17 06:04:10|576.49|573.69|576.11|573.31|576.49|573.69|576.11|573.31|0
1631858660000|2021-09-17 06:04:20|576.3|573.5|576.11|573.31|576.3|573.5|576.11|573.31|0
1631858670000|2021-09-17 06:04:30|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1631858690000|2021-09-17 06:04:50|576.11|573.31|575.92|573.12|576.11|573.31|575.92|573.12|0
1631858710000|2021-09-17 06:05:10|575.72|572.92|575.92|573.12|575.92|573.12|575.72|572.92|0
1631858720000|2021-09-17 06:05:20|575.72|572.92|575.92|573.12|575.92|573.12|575.72|572.92|0
1631858730000|2021-09-17 06:05:30|576.11|573.31|576.49|573.69|576.49|573.69|576.11|573.31|0
1631858740000|2021-09-17 06:05:40|576.68|573.88|576.39|573.59|576.68|573.88|576.39|573.59|0
1631858750000|2021-09-17 06:05:50|576.49|573.69|576.68|573.88|576.68|573.88|576.49|573.69|0
1631858760000|2021-09-17 06:06:00|576.87|574.07|576.49|573.69|576.87|574.07|576.49|573.69|0
1631858780000|2021-09-17 06:06:20|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1631858790000|2021-09-17 06:06:30|576.11|573.31|576.49|573.69|576.49|573.69|576.11|573.31|0
1631858810000|2021-09-17 06:06:50|576.3|573.5|576.3|573.5|576.49|573.69|576.3|573.5|0
1631858830000|2021-09-17 06:07:10|576.49|573.69|576.3|573.5|576.49|573.69|576.3|573.5|0
1631858840000|2021-09-17 06:07:20|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1631858850000|2021-09-17 06:07:30|575.92|573.12|576.11|573.31|576.11|573.31|575.92|573.12|0
1631858860000|2021-09-17 06:07:40|576.3|573.5|576.11|573.31|576.3|573.5|576.11|573.31|0
1631858870000|2021-09-17 06:07:50|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1631858880000|2021-09-17 06:08:00|576.49|573.69|576.58|573.78|576.58|573.78|576.49|573.69|0
1631858890000|2021-09-17 06:08:10|576.49|573.69|576.68|573.88|576.68|573.88|576.49|573.69|0
1631858900000|2021-09-17 06:08:20|576.87|574.07|577.06|574.26|577.06|574.26|576.87|574.07|0
1631858910000|2021-09-17 06:08:30|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631858930000|2021-09-17 06:08:50|577.45|574.65|577.45|574.65|577.45|574.65|577.26|574.46|0
1631858940000|2021-09-17 06:09:00|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1631858960000|2021-09-17 06:09:20|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1631858970000|2021-09-17 06:09:30|576.87|574.07|576.87|574.07|576.87|574.07|576.87|574.07|0
1631858980000|2021-09-17 06:09:40|577.06|574.26|576.87|574.07|577.06|574.26|576.87|574.07|0
1631859000000|2021-09-17 06:10:00|576.68|573.88|576.49|573.69|576.68|573.88|576.49|573.69|0
1631859010000|2021-09-17 06:10:10|576.68|573.88|576.87|574.07|576.87|574.07|576.68|573.88|0
1631859030000|2021-09-17 06:10:30|576.96|574.16|577.26|574.46|577.26|574.46|576.96|574.16|0
1631859040000|2021-09-17 06:10:40|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1631859050000|2021-09-17 06:10:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1631859060000|2021-09-17 06:11:00|577.06|574.26|577.25|574.45|577.25|574.45|577.06|574.26|0
1631859070000|2021-09-17 06:11:10|577.45|574.65|577.45|574.65|577.45|574.65|577.25|574.45|0
1631859080000|2021-09-17 06:11:20|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1631859090000|2021-09-17 06:11:30|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1631859100000|2021-09-17 06:11:40|577.45|574.65|577.45|574.65|577.45|574.65|577.45|574.65|0
1631859120000|2021-09-17 06:12:00|577.64|574.84|577.45|574.65|577.64|574.84|577.45|574.65|0
1631859140000|2021-09-17 06:12:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859160000|2021-09-17 06:12:40|577.45|574.65|577.25|574.45|577.45|574.65|577.25|574.45|0
1631859200000|2021-09-17 06:13:20|577.15|574.35|577.06|574.26|577.15|574.35|576.87|574.07|0
1631859210000|2021-09-17 06:13:30|576.87|574.07|576.87|574.07|576.87|574.07|576.87|574.07|0
1631859220000|2021-09-17 06:13:40|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1631859250000|2021-09-17 06:14:10|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859300000|2021-09-17 06:15:00|577.06|574.26|576.87|574.07|577.06|574.26|576.87|574.07|0
1631859310000|2021-09-17 06:15:10|576.96|574.16|577.06|574.26|577.06|574.26|576.87|574.07|0
1631859320000|2021-09-17 06:15:20|576.87|574.07|577.06|574.26|577.06|574.26|576.87|574.07|0
1631859340000|2021-09-17 06:15:40|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859370000|2021-09-17 06:16:10|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1631859410000|2021-09-17 06:16:50|576.87|574.07|576.87|574.07|576.87|574.07|576.87|574.07|0
1631859420000|2021-09-17 06:17:00|576.96|574.16|576.87|574.07|577.06|574.26|576.87|574.07|0
1631859430000|2021-09-17 06:17:10|576.96|574.16|577.06|574.26|577.06|574.26|576.96|574.16|0
1631859470000|2021-09-17 06:17:50|577.25|574.45|577.06|574.26|577.25|574.45|577.06|574.26|0
1631859480000|2021-09-17 06:18:00|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859490000|2021-09-17 06:18:10|577.44|574.64|577.25|574.45|577.44|574.64|577.25|574.45|0
1631859540000|2021-09-17 06:19:00|577.06|574.26|577.25|574.45|577.25|574.45|577.06|574.26|0
1631859550000|2021-09-17 06:19:10|577.06|574.26|577.15|574.35|577.15|574.35|577.06|574.26|0
1631859560000|2021-09-17 06:19:20|577.25|574.45|577.06|574.26|577.25|574.45|577.06|574.26|0
1631859570000|2021-09-17 06:19:30|576.87|574.07|577.06|574.26|577.06|574.26|576.87|574.07|0
1631859620000|2021-09-17 06:20:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859640000|2021-09-17 06:20:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1631859650000|2021-09-17 06:20:50|577.25|574.45|577.25|574.45|577.34|574.54|577.25|574.45|0
1631859660000|2021-09-17 06:21:00|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1631859680000|2021-09-17 06:21:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631859690000|2021-09-17 06:21:30|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631859700000|2021-09-17 06:21:40|577.53|574.73|577.53|574.73|577.53|574.73|577.53|574.73|0
1631859710000|2021-09-17 06:21:50|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1631859740000|2021-09-17 06:22:20|577.25|574.45|577.44|574.64|577.44|574.64|577.25|574.45|0
1631859750000|2021-09-17 06:22:30|577.25|574.45|577.25|574.45|577.44|574.64|577.25|574.45|0
1631859760000|2021-09-17 06:22:40|577.34|574.54|577.44|574.64|577.44|574.64|577.25|574.45|0
1631859820000|2021-09-17 06:23:40|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1631859840000|2021-09-17 06:24:00|577.82|575.02|577.63|574.83|577.82|575.02|577.63|574.83|0
1631859900000|2021-09-17 06:25:00|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631859930000|2021-09-17 06:25:30|577.06|574.26|577.25|574.45|577.25|574.45|577.06|574.26|0
1631859980000|2021-09-17 06:26:20|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631860000000|2021-09-17 06:26:40|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631860010000|2021-09-17 06:26:50|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1631860020000|2021-09-17 06:27:00|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1631860040000|2021-09-17 06:27:20|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631860050000|2021-09-17 06:27:30|577.34|574.54|577.44|574.64|577.44|574.64|577.25|574.45|0
1631860060000|2021-09-17 06:27:40|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631860070000|2021-09-17 06:27:50|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631860080000|2021-09-17 06:28:00|577.25|574.45|577.44|574.64|577.44|574.64|577.25|574.45|0
1631860110000|2021-09-17 06:28:30|577.63|574.83|577.44|574.64|577.63|574.83|577.44|574.64|0
1631860140000|2021-09-17 06:29:00|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631860170000|2021-09-17 06:29:30|577.06|574.26|577.25|574.45|577.25|574.45|577.06|574.26|0
1631860220000|2021-09-17 06:30:20|577.44|574.64|577.44|574.64|577.44|574.64|577.44|574.64|0
1631860230000|2021-09-17 06:30:30|577.25|574.45|577.44|574.64|577.44|574.64|577.25|574.45|0
1631860250000|2021-09-17 06:30:50|577.25|574.45|577.44|574.64|577.44|574.64|577.25|574.45|0
1631860260000|2021-09-17 06:31:00|577.63|574.83|577.44|574.64|577.63|574.83|577.44|574.64|0
1631860270000|2021-09-17 06:31:10|577.25|574.45|577.44|574.64|577.44|574.64|577.25|574.45|0
1631860280000|2021-09-17 06:31:20|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631860300000|2021-09-17 06:31:40|577.05|574.25|577.25|574.45|577.25|574.45|577.05|574.25|0
1631860310000|2021-09-17 06:31:50|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1631860320000|2021-09-17 06:32:00|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1631860340000|2021-09-17 06:32:20|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1631860350000|2021-09-17 06:32:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1631860360000|2021-09-17 06:32:40|577.05|574.25|577.05|574.25|577.05|574.25|577.05|574.25|0
1631860370000|2021-09-17 06:32:50|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1631860380000|2021-09-17 06:33:00|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1631860390000|2021-09-17 06:33:10|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1631860420000|2021-09-17 06:33:40|576.57|573.77|576.48|573.68|576.57|573.77|576.48|573.68|0
1631860430000|2021-09-17 06:33:50|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1631860440000|2021-09-17 06:34:00|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1631860450000|2021-09-17 06:34:10|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1631860480000|2021-09-17 06:34:40|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1631860490000|2021-09-17 06:34:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1631860500000|2021-09-17 06:35:00|576.48|573.68|576.67|573.87|576.67|573.87|576.48|573.68|0
1631860520000|2021-09-17 06:35:20|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1631860530000|2021-09-17 06:35:30|576.76|573.96|576.67|573.87|576.76|573.96|576.67|573.87|0
1631860590000|2021-09-17 06:36:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1631860600000|2021-09-17 06:36:40|576.67|573.87|576.86|574.06|576.86|574.06|576.67|573.87|0
1631860610000|2021-09-17 06:36:50|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1631860620000|2021-09-17 06:37:00|576.48|573.68|576.29|573.49|576.48|573.68|576.29|573.49|0
1631860630000|2021-09-17 06:37:10|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1631860650000|2021-09-17 06:37:30|576.67|573.87|576.48|573.68|576.67|573.87|576.48|573.68|0
1631860690000|2021-09-17 06:38:10|576.57|573.77|576.48|573.68|576.57|573.77|576.48|573.68|0
1631860700000|2021-09-17 06:38:20|576.67|573.87|576.48|573.68|576.67|573.87|576.48|573.68|0
1631860740000|2021-09-17 06:39:00|576.67|573.87|576.48|573.68|576.67|573.87|576.48|573.68|0
1631860810000|2021-09-17 06:40:10|576.67|573.87|576.48|573.68|576.67|573.87|576.48|573.68|0
1631860850000|2021-09-17 06:40:50|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631860960000|2021-09-17 06:42:40|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1631861040000|2021-09-17 06:44:00|576.28|573.48|576.47|573.67|576.47|573.67|576.28|573.48|0
1631861050000|2021-09-17 06:44:10|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1631861060000|2021-09-17 06:44:20|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1631861100000|2021-09-17 06:45:00|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631861120000|2021-09-17 06:45:20|576.47|573.67|576.37|573.57|576.47|573.67|576.37|573.57|0
1631861130000|2021-09-17 06:45:30|576.47|573.67|576.28|573.48|576.47|573.67|576.28|573.48|0
1631861140000|2021-09-17 06:45:40|576.37|573.57|576.28|573.48|576.37|573.57|576.28|573.48|0
1631861190000|2021-09-17 06:46:30|576.09|573.29|576.09|573.29|576.28|573.48|576.09|573.29|0
1631861200000|2021-09-17 06:46:40|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631861220000|2021-09-17 06:47:00|576.18|573.38|576.28|573.48|576.28|573.48|576.18|573.38|0
1631861280000|2021-09-17 06:48:00|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1631861350000|2021-09-17 06:49:10|576.28|573.48|576.09|573.29|576.28|573.48|576.09|573.29|0
1631861360000|2021-09-17 06:49:20|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1631861440000|2021-09-17 06:50:40|575.99|573.19|575.9|573.1|575.99|573.19|575.9|573.1|0
1631861450000|2021-09-17 06:50:50|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1631861460000|2021-09-17 06:51:00|575.8|573|575.9|573.1|575.9|573.1|575.8|573|0
1631861500000|2021-09-17 06:51:40|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1631861510000|2021-09-17 06:51:50|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1631861530000|2021-09-17 06:52:10|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1631861580000|2021-09-17 06:53:00|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1631861600000|2021-09-17 06:53:20|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1631861610000|2021-09-17 06:53:30|575.51|572.71|575.7|572.9|575.7|572.9|575.51|572.71|0
1631861620000|2021-09-17 06:53:40|575.6|572.8|575.51|572.71|575.6|572.8|575.51|572.71|0
1631861630000|2021-09-17 06:53:50|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1631861640000|2021-09-17 06:54:00|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1631861680000|2021-09-17 06:54:40|575.41|572.61|575.32|572.52|575.41|572.61|575.32|572.52|0
1631861690000|2021-09-17 06:54:50|575.51|572.71|575.51|572.71|575.51|572.71|575.51|572.71|0
1631861700000|2021-09-17 06:55:00|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1631861710000|2021-09-17 06:55:10|575.51|572.71|575.7|572.9|575.7|572.9|575.51|572.71|0
1631861720000|2021-09-17 06:55:20|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1631861740000|2021-09-17 06:55:40|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1631861750000|2021-09-17 06:55:50|575.89|573.09|576.09|573.29|576.09|573.29|575.89|573.09|0
1631861760000|2021-09-17 06:56:00|575.89|573.09|576.09|573.29|576.09|573.29|575.89|573.09|0
1631861810000|2021-09-17 06:56:50|576.28|573.48|576.09|573.29|576.28|573.48|576.09|573.29|0
1631861820000|2021-09-17 06:57:00|576.28|573.48|576.28|573.48|576.28|573.48|576.18|573.38|0
1631861830000|2021-09-17 06:57:10|576.08|573.28|576.08|573.28|576.18|573.38|576.08|573.28|0
1631861840000|2021-09-17 06:57:20|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631861880000|2021-09-17 06:58:00|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1631861890000|2021-09-17 06:58:10|576.66|573.86|576.47|573.67|576.66|573.86|576.47|573.67|0
1631861910000|2021-09-17 06:58:30|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631861930000|2021-09-17 06:58:50|576.18|573.38|576.28|573.48|576.28|573.48|576.18|573.38|0
1631861940000|2021-09-17 06:59:00|576.18|573.38|576.28|573.48|576.28|573.48|576.08|573.28|0
1631861950000|2021-09-17 06:59:10|576.08|573.28|576.08|573.28|576.28|573.48|576.08|573.28|0
1631861980000|2021-09-17 06:59:40|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1631861990000|2021-09-17 06:59:50|576.47|573.67|576.28|573.48|576.47|573.67|576.28|573.48|0
1631862000000|2021-09-17 07:00:00|576.08|573.28|576.85|574.05|576.85|574.05|576.08|573.28|0
1631862010000|2021-09-17 07:00:10|576.47|573.67|576.85|574.05|577.04|574.24|576.47|573.67|0
1631862020000|2021-09-17 07:00:20|577.04|574.24|576.85|574.05|577.04|574.24|576.85|574.05|0
1631862030000|2021-09-17 07:00:30|576.66|573.86|576.85|574.05|577.04|574.24|576.66|573.86|0
1631862040000|2021-09-17 07:00:40|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1631862050000|2021-09-17 07:00:50|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1631862060000|2021-09-17 07:01:00|576.18|573.38|576.85|574.05|576.85|574.05|576.18|573.38|0
1631862070000|2021-09-17 07:01:10|576.66|573.86|576.47|573.67|576.66|573.86|576.47|573.67|0
1631862080000|2021-09-17 07:01:20|576.66|573.86|576.27|573.47|576.66|573.86|576.27|573.47|0
1631862090000|2021-09-17 07:01:30|576.47|573.67|576.47|573.67|576.47|573.67|576.47|573.67|0
1631862100000|2021-09-17 07:01:40|576.66|573.86|576.56|573.76|576.66|573.86|576.56|573.76|0
1631862110000|2021-09-17 07:01:50|576.47|573.67|576.47|573.67|576.56|573.76|576.47|573.67|0
1631862120000|2021-09-17 07:02:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1631862130000|2021-09-17 07:02:10|576.85|574.05|577.04|574.24|577.04|574.24|576.85|574.05|0
1631862140000|2021-09-17 07:02:20|576.85|574.05|577.04|574.24|577.04|574.24|576.85|574.05|0
1631862150000|2021-09-17 07:02:30|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1631862160000|2021-09-17 07:02:40|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1631862170000|2021-09-17 07:02:50|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1631862180000|2021-09-17 07:03:00|577.42|574.62|577.81|575.01|577.81|575.01|577.42|574.62|0
1631862190000|2021-09-17 07:03:10|578|575.2|578|575.2|578|575.2|577.81|575.01|0
1631862200000|2021-09-17 07:03:20|578.19|575.39|578.19|575.39|578.38|575.58|578.19|575.39|0
1631862210000|2021-09-17 07:03:30|578.38|575.58|578.38|575.58|578.38|575.58|578.28|575.48|0
1631862220000|2021-09-17 07:03:40|578.28|575.48|578.28|575.48|578.38|575.58|578.19|575.39|0
1631862230000|2021-09-17 07:03:50|578.38|575.58|578.19|575.39|578.38|575.58|578.19|575.39|0
1631862240000|2021-09-17 07:04:00|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1631862250000|2021-09-17 07:04:10|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1631862260000|2021-09-17 07:04:20|578.77|575.97|578.96|576.16|578.96|576.16|578.77|575.97|0
1631862270000|2021-09-17 07:04:30|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1631862280000|2021-09-17 07:04:40|578.57|575.77|578.57|575.77|578.57|575.77|578.38|575.58|0
1631862290000|2021-09-17 07:04:50|578.38|575.58|578.19|575.39|578.38|575.58|578.19|575.39|0
1631862300000|2021-09-17 07:05:00|578.18|575.78|578.37|575.97|578.37|575.97|578.18|575.78|0
1631862310000|2021-09-17 07:05:10|578.18|575.78|577.99|575.59|578.37|575.97|577.99|575.59|0
1631862320000|2021-09-17 07:05:20|577.8|575.4|577.8|575.4|577.8|575.4|577.8|575.4|0
1631862340000|2021-09-17 07:05:40|577.99|575.59|577.99|575.59|577.99|575.59|577.8|575.4|0
1631862350000|2021-09-17 07:05:50|577.8|575.4|577.8|575.4|577.99|575.59|577.8|575.4|0
1631862360000|2021-09-17 07:06:00|578.18|575.78|577.99|575.59|578.18|575.78|577.99|575.59|0
1631862370000|2021-09-17 07:06:10|577.8|575.4|577.61|575.21|577.8|575.4|577.61|575.21|0
1631862380000|2021-09-17 07:06:20|577.7|575.3|577.7|575.3|577.7|575.3|577.7|575.3|0
1631862390000|2021-09-17 07:06:30|577.61|575.21|577.8|575.4|577.8|575.4|577.61|575.21|0
1631862400000|2021-09-17 07:06:40|577.61|575.21|577.22|574.82|577.61|575.21|577.22|574.82|0
1631862410000|2021-09-17 07:06:50|577.31|574.91|577.03|574.63|577.31|574.91|577.03|574.63|0
1631862420000|2021-09-17 07:07:00|577.12|574.72|577.22|574.82|577.41|575.01|577.12|574.72|0
1631862430000|2021-09-17 07:07:10|577.03|574.63|577.03|574.63|577.03|574.63|577.03|574.63|0
1631862440000|2021-09-17 07:07:20|576.84|574.44|576.46|574.06|576.84|574.44|576.46|574.06|0
1631862450000|2021-09-17 07:07:30|576.26|573.86|576.26|573.86|576.45|574.05|576.26|573.86|0
1631862460000|2021-09-17 07:07:40|576.45|574.05|576.45|574.05|576.45|574.05|576.26|573.86|0
1631862470000|2021-09-17 07:07:50|576.07|573.67|576.07|573.67|576.26|573.86|576.07|573.67|0
1631862480000|2021-09-17 07:08:00|576.26|573.86|576.26|573.86|576.36|573.96|576.26|573.86|0
1631862490000|2021-09-17 07:08:10|576.45|574.05|576.65|574.25|576.65|574.25|576.45|574.05|0
1631862500000|2021-09-17 07:08:20|576.45|574.05|576.26|573.86|576.45|574.05|576.26|573.86|0
1631862510000|2021-09-17 07:08:30|576.07|573.67|576.26|573.86|576.26|573.86|576.07|573.67|0
1631862520000|2021-09-17 07:08:40|576.07|573.67|576.07|573.67|576.07|573.67|575.97|573.57|0
1631862530000|2021-09-17 07:08:50|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631862540000|2021-09-17 07:09:00|575.88|573.48|575.5|573.1|575.88|573.48|575.5|573.1|0
1631862550000|2021-09-17 07:09:10|575.59|573.19|575.69|573.29|575.69|573.29|575.59|573.19|0
1631862560000|2021-09-17 07:09:20|575.59|573.19|575.5|573.1|575.59|573.19|575.5|573.1|0
1631862570000|2021-09-17 07:09:30|575.4|573|575.5|573.1|575.5|573.1|575.4|573|0
1631862580000|2021-09-17 07:09:40|575.3|572.9|574.92|572.52|575.3|572.9|574.92|572.52|0
1631862590000|2021-09-17 07:09:50|574.73|572.33|574.73|572.33|574.92|572.52|574.73|572.33|0
1631862600000|2021-09-17 07:10:00|574.92|572.52|574.92|572.52|575.11|572.71|574.92|572.52|0
1631862610000|2021-09-17 07:10:10|575.11|572.71|575.3|572.9|575.3|572.9|575.11|572.71|0
1631862620000|2021-09-17 07:10:20|575.11|572.71|574.92|572.52|575.11|572.71|574.73|572.33|0
1631862630000|2021-09-17 07:10:30|575.11|572.71|575.5|573.1|575.5|573.1|575.11|572.71|0
1631862640000|2021-09-17 07:10:40|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631862650000|2021-09-17 07:10:50|575.88|573.48|575.69|573.29|575.88|573.48|575.69|573.29|0
1631862660000|2021-09-17 07:11:00|575.3|572.9|575.3|572.9|575.5|573.1|575.3|572.9|0
1631862670000|2021-09-17 07:11:10|575.5|573.1|575.4|573|575.5|573.1|575.3|572.9|0
1631862680000|2021-09-17 07:11:20|575.3|572.9|575.4|573|575.4|573|575.11|572.71|0
1631862690000|2021-09-17 07:11:30|575.5|573.1|575.3|572.9|575.5|573.1|575.3|572.9|0
1631862700000|2021-09-17 07:11:40|575.4|573|575.3|572.9|575.4|573|575.3|572.9|0
1631862710000|2021-09-17 07:11:50|575.11|572.71|575.2|572.8|575.2|572.8|575.11|572.71|0
1631862720000|2021-09-17 07:12:00|575.3|572.9|575.3|572.9|575.5|573.1|575.3|572.9|0
1631862730000|2021-09-17 07:12:10|575.5|573.1|575.3|572.9|575.5|573.1|575.3|572.9|0
1631862740000|2021-09-17 07:12:20|575.5|573.1|575.5|573.1|575.5|573.1|575.4|573|0
1631862750000|2021-09-17 07:12:30|575.59|573.19|575.69|573.29|575.69|573.29|575.5|573.1|0
1631862760000|2021-09-17 07:12:40|575.49|573.09|575.49|573.09|575.49|573.09|575.49|573.09|0
1631862770000|2021-09-17 07:12:50|575.69|573.29|575.69|573.29|575.69|573.29|575.69|573.29|0
1631862780000|2021-09-17 07:13:00|575.88|573.48|576.07|573.67|576.07|573.67|575.88|573.48|0
1631862790000|2021-09-17 07:13:10|576.26|573.86|576.35|573.95|576.35|573.95|576.26|573.86|0
1631862800000|2021-09-17 07:13:20|576.45|574.05|575.88|573.48|576.45|574.05|575.88|573.48|0
1631862810000|2021-09-17 07:13:30|575.69|573.29|575.78|573.38|575.78|573.38|575.69|573.29|0
1631862820000|2021-09-17 07:13:40|575.88|573.48|575.97|573.57|576.07|573.67|575.88|573.48|0
1631862830000|2021-09-17 07:13:50|576.07|573.67|575.88|573.48|576.07|573.67|575.88|573.48|0
1631862840000|2021-09-17 07:14:00|575.97|573.57|576.45|574.05|576.45|574.05|575.97|573.57|0
1631862850000|2021-09-17 07:14:10|576.26|573.86|575.88|573.48|576.26|573.86|575.88|573.48|0
1631862860000|2021-09-17 07:14:20|575.78|573.38|575.69|573.29|575.78|573.38|575.69|573.29|0
1631862870000|2021-09-17 07:14:30|575.88|573.48|575.88|573.48|575.88|573.48|575.88|573.48|0
1631862880000|2021-09-17 07:14:40|575.69|573.29|575.49|573.09|575.88|573.48|575.49|573.09|0
1631862890000|2021-09-17 07:14:50|575.3|572.9|575.11|572.71|575.3|572.9|575.11|572.71|0
1631862900000|2021-09-17 07:15:00|574.92|572.52|575.11|572.71|575.11|572.71|574.92|572.52|0
1631862910000|2021-09-17 07:15:10|575.3|572.9|575.49|573.09|575.49|573.09|575.3|572.9|0
1631862920000|2021-09-17 07:15:20|575.39|572.99|575.69|573.29|575.69|573.29|575.39|572.99|0
1631862930000|2021-09-17 07:15:30|575.49|573.09|575.69|573.29|575.69|573.29|575.39|572.99|0
1631862940000|2021-09-17 07:15:40|575.88|573.48|575.78|573.38|575.88|573.48|575.69|573.29|0
1631862950000|2021-09-17 07:15:50|575.69|573.29|575.49|573.09|575.69|573.29|575.49|573.09|0
1631862960000|2021-09-17 07:16:00|575.78|573.38|575.68|573.28|575.88|573.48|575.68|573.28|0
1631862970000|2021-09-17 07:16:10|575.49|573.09|575.68|573.28|575.68|573.28|575.49|573.09|0
1631862980000|2021-09-17 07:16:20|575.49|573.09|575.11|572.71|575.49|573.09|575.11|572.71|0
1631862990000|2021-09-17 07:16:30|575.01|572.61|575.11|572.71|575.11|572.71|575.01|572.61|0
1631863000000|2021-09-17 07:16:40|574.92|572.52|575.3|572.9|575.3|572.9|574.92|572.52|0
1631863010000|2021-09-17 07:16:50|575.2|572.8|574.73|572.33|575.2|572.8|574.73|572.33|0
1631863020000|2021-09-17 07:17:00|574.92|572.52|575.11|572.71|575.11|572.71|574.92|572.52|0
1631863030000|2021-09-17 07:17:10|575.3|572.9|575.11|572.71|575.3|572.9|575.01|572.61|0
1631863040000|2021-09-17 07:17:20|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1631863050000|2021-09-17 07:17:30|575.11|572.71|575.11|572.71|575.11|572.71|575.11|572.71|0
1631863060000|2021-09-17 07:17:40|574.92|572.52|574.73|572.33|574.92|572.52|574.73|572.33|0
1631863070000|2021-09-17 07:17:50|574.54|572.14|574.54|572.14|574.54|572.14|574.34|571.94|0
1631863080000|2021-09-17 07:18:00|574.34|571.94|574.73|572.33|574.73|572.33|574.34|571.94|0
1631863090000|2021-09-17 07:18:10|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863100000|2021-09-17 07:18:20|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1631863120000|2021-09-17 07:18:40|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1631863140000|2021-09-17 07:19:00|573.77|571.37|573.58|571.18|573.77|571.37|573.58|571.18|0
1631863150000|2021-09-17 07:19:10|573.39|570.99|573.58|571.18|573.58|571.18|573.39|570.99|0
1631863160000|2021-09-17 07:19:20|573.77|571.37|573.86|571.46|573.86|571.46|573.58|571.18|0
1631863170000|2021-09-17 07:19:30|573.96|571.56|573.77|571.37|573.96|571.56|573.77|571.37|0
1631863180000|2021-09-17 07:19:40|573.67|571.27|573.77|571.37|573.77|571.37|573.67|571.27|0
1631863190000|2021-09-17 07:19:50|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863200000|2021-09-17 07:20:00|573.96|571.56|574.05|571.65|574.15|571.75|573.96|571.56|0
1631863210000|2021-09-17 07:20:10|573.96|571.56|573.77|571.37|573.96|571.56|573.77|571.37|0
1631863220000|2021-09-17 07:20:20|573.58|571.18|573.39|570.99|573.58|571.18|573.39|570.99|0
1631863230000|2021-09-17 07:20:30|573.58|571.18|573.39|570.99|573.77|571.37|573.39|570.99|0
1631863240000|2021-09-17 07:20:40|573.58|571.18|573.96|571.56|573.96|571.56|573.58|571.18|0
1631863260000|2021-09-17 07:21:00|574.15|571.75|574.34|571.94|574.34|571.94|574.15|571.75|0
1631863270000|2021-09-17 07:21:10|574.15|571.75|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863280000|2021-09-17 07:21:20|574.15|571.75|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863300000|2021-09-17 07:21:40|573.86|571.46|573.86|571.46|573.86|571.46|573.86|571.46|0
1631863310000|2021-09-17 07:21:50|573.96|571.56|573.96|571.56|573.96|571.56|573.77|571.37|0
1631863320000|2021-09-17 07:22:00|574.05|571.65|574.15|571.75|574.15|571.75|574.05|571.65|0
1631863330000|2021-09-17 07:22:10|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1631863340000|2021-09-17 07:22:20|573.96|571.56|573.86|571.46|573.96|571.56|573.86|571.46|0
1631863350000|2021-09-17 07:22:30|573.96|571.56|573.77|571.37|573.96|571.56|573.77|571.37|0
1631863360000|2021-09-17 07:22:40|573.96|571.56|573.77|571.37|573.96|571.56|573.77|571.37|0
1631863370000|2021-09-17 07:22:50|573.58|571.18|573.58|571.18|573.58|571.18|573.58|571.18|0
1631863380000|2021-09-17 07:23:00|573.77|571.37|573.86|571.46|573.96|571.56|573.77|571.37|0
1631863390000|2021-09-17 07:23:10|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863400000|2021-09-17 07:23:20|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1631863410000|2021-09-17 07:23:30|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863420000|2021-09-17 07:23:40|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1631863430000|2021-09-17 07:23:50|574.15|571.75|574.34|571.94|574.34|571.94|574.15|571.75|0
1631863440000|2021-09-17 07:24:00|574.53|572.13|574.53|572.13|574.53|572.13|574.53|572.13|0
1631863450000|2021-09-17 07:24:10|574.34|571.94|574.34|571.94|574.53|572.13|574.34|571.94|0
1631863460000|2021-09-17 07:24:20|574.15|571.75|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863470000|2021-09-17 07:24:30|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863480000|2021-09-17 07:24:40|573.96|571.56|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863490000|2021-09-17 07:24:50|573.96|571.56|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863500000|2021-09-17 07:25:00|574.15|571.75|574.15|571.75|574.15|571.75|573.96|571.56|0
1631863510000|2021-09-17 07:25:10|574.24|571.84|574.15|571.75|574.24|571.84|574.15|571.75|0
1631863520000|2021-09-17 07:25:20|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863530000|2021-09-17 07:25:30|574.53|572.13|574.72|572.32|574.72|572.32|574.53|572.13|0
1631863540000|2021-09-17 07:25:40|574.62|572.22|574.62|572.22|574.62|572.22|574.53|572.13|0
1631863550000|2021-09-17 07:25:50|574.53|572.13|574.53|572.13|574.72|572.32|574.53|572.13|0
1631863560000|2021-09-17 07:26:00|574.43|572.03|574.53|572.13|574.53|572.13|574.43|572.03|0
1631863580000|2021-09-17 07:26:20|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863590000|2021-09-17 07:26:30|574.15|571.75|574.34|571.94|574.34|571.94|574.15|571.75|0
1631863610000|2021-09-17 07:26:50|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1631863620000|2021-09-17 07:27:00|574.34|571.94|573.96|571.56|574.34|571.94|573.96|571.56|0
1631863630000|2021-09-17 07:27:10|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1631863640000|2021-09-17 07:27:20|574.05|571.65|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863650000|2021-09-17 07:27:30|574.15|571.75|574.05|571.65|574.15|571.75|573.96|571.56|0
1631863660000|2021-09-17 07:27:40|573.96|571.56|573.96|571.56|574.05|571.65|573.96|571.56|0
1631863670000|2021-09-17 07:27:50|574.15|571.75|574.15|571.75|574.34|571.94|574.15|571.75|0
1631863680000|2021-09-17 07:28:00|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863690000|2021-09-17 07:28:10|574.15|571.75|574.24|571.84|574.24|571.84|574.15|571.75|0
1631863700000|2021-09-17 07:28:20|574.15|571.75|574.15|571.75|574.15|571.75|574.05|571.65|0
1631863710000|2021-09-17 07:28:30|574.24|571.84|574.15|571.75|574.34|571.94|574.15|571.75|0
1631863740000|2021-09-17 07:29:00|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863750000|2021-09-17 07:29:10|574.15|571.75|574.15|571.75|574.24|571.84|574.15|571.75|0
1631863760000|2021-09-17 07:29:20|574.34|571.94|574.15|571.75|574.34|571.94|574.15|571.75|0
1631863780000|2021-09-17 07:29:40|573.96|571.56|574.05|571.65|574.15|571.75|573.96|571.56|0
1631863790000|2021-09-17 07:29:50|573.96|571.56|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863800000|2021-09-17 07:30:00|573.77|571.37|573.77|571.37|573.77|571.37|573.77|571.37|0
1631863820000|2021-09-17 07:30:20|573.76|571.36|573.76|571.36|573.76|571.36|573.57|571.17|0
1631863830000|2021-09-17 07:30:30|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1631863840000|2021-09-17 07:30:40|574.15|571.75|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863850000|2021-09-17 07:30:50|573.86|571.46|573.96|571.56|573.96|571.56|573.86|571.46|0
1631863860000|2021-09-17 07:31:00|573.86|571.46|573.86|571.46|573.96|571.56|573.76|571.36|0
1631863870000|2021-09-17 07:31:10|573.76|571.36|574.15|571.75|574.15|571.75|573.76|571.36|0
1631863880000|2021-09-17 07:31:20|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1631863890000|2021-09-17 07:31:30|574.24|571.84|574.15|571.75|574.24|571.84|574.05|571.65|0
1631863900000|2021-09-17 07:31:40|573.96|571.56|573.96|571.56|574.05|571.65|573.96|571.56|0
1631863910000|2021-09-17 07:31:50|574.15|571.75|573.96|571.56|574.15|571.75|573.96|571.56|0
1631863920000|2021-09-17 07:32:00|573.76|571.36|574.15|571.75|574.15|571.75|573.76|571.36|0
1631863940000|2021-09-17 07:32:20|573.96|571.56|573.96|571.56|573.96|571.56|573.96|571.56|0
1631863950000|2021-09-17 07:32:30|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1631863960000|2021-09-17 07:32:40|573.86|571.46|573.76|571.36|573.86|571.46|573.76|571.36|0
1631863970000|2021-09-17 07:32:50|573.86|571.46|573.96|571.56|573.96|571.56|573.86|571.46|0
1631863990000|2021-09-17 07:33:10|573.95|571.55|574.15|571.75|574.15|571.75|573.95|571.55|0
1631864010000|2021-09-17 07:33:30|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1631864020000|2021-09-17 07:33:40|574.15|571.75|574.15|571.75|574.15|571.75|573.95|571.55|0
1631864040000|2021-09-17 07:34:00|573.95|571.55|574.15|571.75|574.15|571.75|573.95|571.55|0
1631864050000|2021-09-17 07:34:10|574.05|571.65|574.15|571.75|574.15|571.75|574.05|571.65|0
1631864060000|2021-09-17 07:34:20|573.95|571.55|573.76|571.36|574.15|571.75|573.76|571.36|0
1631864070000|2021-09-17 07:34:30|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1631864080000|2021-09-17 07:34:40|574.05|571.65|573.95|571.55|574.05|571.65|573.95|571.55|0
1631864090000|2021-09-17 07:34:50|573.85|571.45|573.85|571.45|573.95|571.55|573.85|571.45|0
1631864100000|2021-09-17 07:35:00|573.76|571.36|573.95|571.55|573.95|571.55|573.76|571.36|0
1631864110000|2021-09-17 07:35:10|573.76|571.36|573.76|571.36|573.76|571.36|573.76|571.36|0
1631864120000|2021-09-17 07:35:20|573.95|571.55|573.76|571.36|573.95|571.55|573.76|571.36|0
1631864140000|2021-09-17 07:35:40|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1631864160000|2021-09-17 07:36:00|573.76|571.36|573.57|571.17|573.76|571.36|573.57|571.17|0
1631864180000|2021-09-17 07:36:20|573.76|571.36|573.66|571.26|573.76|571.36|573.66|571.26|0
1631864190000|2021-09-17 07:36:30|573.76|571.36|573.19|570.79|573.76|571.36|573.19|570.79|0
1631864200000|2021-09-17 07:36:40|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1631864210000|2021-09-17 07:36:50|573.57|571.17|573.47|571.07|573.57|571.17|573.47|571.07|0
1631864220000|2021-09-17 07:37:00|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1631864230000|2021-09-17 07:37:10|573.38|570.98|573.38|570.98|573.57|571.17|573.38|570.98|0
1631864240000|2021-09-17 07:37:20|573.28|570.88|573.47|571.07|573.57|571.17|573.28|570.88|0
1631864250000|2021-09-17 07:37:30|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1631864260000|2021-09-17 07:37:40|573.47|571.07|573.47|571.07|573.47|571.07|573.47|571.07|0
1631864270000|2021-09-17 07:37:50|573.38|570.98|573.38|570.98|573.38|570.98|573.38|570.98|0
1631864280000|2021-09-17 07:38:00|573.19|570.79|573.38|570.98|573.38|570.98|573.19|570.79|0
1631864290000|2021-09-17 07:38:10|573.19|570.79|573|570.6|573.19|570.79|573|570.6|0
1631864300000|2021-09-17 07:38:20|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1631864310000|2021-09-17 07:38:30|573.09|570.69|573.19|570.79|573.19|570.79|573.09|570.69|0
1631864320000|2021-09-17 07:38:40|573|570.6|573|570.6|573.19|570.79|573|570.6|0
1631864330000|2021-09-17 07:38:50|573.19|570.79|573|570.6|573.19|570.79|573|570.6|0
1631864340000|2021-09-17 07:39:00|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1631864390000|2021-09-17 07:39:50|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1631864400000|2021-09-17 07:40:00|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1631864410000|2021-09-17 07:40:10|573.28|570.88|573.19|570.79|573.28|570.88|573.19|570.79|0
1631864440000|2021-09-17 07:40:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1631864470000|2021-09-17 07:41:10|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1631864500000|2021-09-17 07:41:40|573|570.6|572.8|570.4|573|570.6|572.8|570.4|0
1631864520000|2021-09-17 07:42:00|572.99|570.59|572.8|570.4|572.99|570.59|572.8|570.4|0
1631864530000|2021-09-17 07:42:10|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1631864540000|2021-09-17 07:42:20|572.8|570.4|572.9|570.5|572.99|570.59|572.8|570.4|0
1631864550000|2021-09-17 07:42:30|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1631864580000|2021-09-17 07:43:00|572.8|570.4|572.8|570.4|572.99|570.59|572.8|570.4|0
1631864600000|2021-09-17 07:43:20|572.99|570.59|572.99|570.59|572.99|570.59|572.99|570.59|0
1631864610000|2021-09-17 07:43:30|572.8|570.4|572.8|570.4|572.99|570.59|572.8|570.4|0
1631864620000|2021-09-17 07:43:40|572.61|570.21|572.61|570.21|572.61|570.21|572.61|570.21|0
1631864630000|2021-09-17 07:43:50|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1631864650000|2021-09-17 07:44:10|572.61|570.21|572.61|570.21|572.61|570.21|572.61|570.21|0
1631864660000|2021-09-17 07:44:20|572.8|570.4|572.61|570.21|572.8|570.4|572.61|570.21|0
1631864690000|2021-09-17 07:44:50|572.42|570.02|572.23|569.83|572.42|570.02|572.23|569.83|0
1631864700000|2021-09-17 07:45:00|572.04|569.64|572.23|569.83|572.23|569.83|572.04|569.64|0
1631864710000|2021-09-17 07:45:10|571.85|569.45|571.66|569.26|571.85|569.45|571.66|569.26|0
1631864720000|2021-09-17 07:45:20|571.85|569.45|572.04|569.64|572.04|569.64|571.85|569.45|0
1631864740000|2021-09-17 07:45:40|571.85|569.45|571.66|569.26|571.85|569.45|571.66|569.26|0
1631864750000|2021-09-17 07:45:50|571.46|569.06|571.66|569.26|571.66|569.26|571.46|569.06|0
1631864760000|2021-09-17 07:46:00|571.85|569.45|571.85|569.45|571.85|569.45|571.85|569.45|0
1631864770000|2021-09-17 07:46:10|571.66|569.26|571.85|569.45|571.85|569.45|571.66|569.26|0
1631864800000|2021-09-17 07:46:40|571.75|569.35|571.75|569.35|571.75|569.35|571.75|569.35|0
1631864810000|2021-09-17 07:46:50|571.66|569.26|571.46|569.06|571.66|569.26|571.46|569.06|0
1631864820000|2021-09-17 07:47:00|571.27|568.87|571.27|568.87|571.46|569.06|571.27|568.87|0
1631864830000|2021-09-17 07:47:10|571.46|569.06|571.46|569.06|571.66|569.26|571.46|569.06|0
1631864840000|2021-09-17 07:47:20|571.66|569.26|571.66|569.26|571.66|569.26|571.66|569.26|0
1631864850000|2021-09-17 07:47:30|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1631864860000|2021-09-17 07:47:40|571.66|569.26|571.27|568.87|571.66|569.26|571.27|568.87|0
1631864870000|2021-09-17 07:47:50|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1631864880000|2021-09-17 07:48:00|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631864890000|2021-09-17 07:48:10|571.17|568.77|571.46|569.06|571.46|569.06|571.17|568.77|0
1631864910000|2021-09-17 07:48:30|571.36|568.96|571.08|568.68|571.36|568.96|571.08|568.68|0
1631864960000|2021-09-17 07:49:20|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1631864970000|2021-09-17 07:49:30|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631864980000|2021-09-17 07:49:40|571.17|568.77|571.27|568.87|571.27|568.87|571.17|568.77|0
1631865000000|2021-09-17 07:50:00|571.17|568.77|571.27|568.87|571.27|568.87|571.08|568.68|0
1631865010000|2021-09-17 07:50:10|571.36|568.96|571.46|569.06|571.46|569.06|571.36|568.96|0
1631865030000|2021-09-17 07:50:30|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1631865040000|2021-09-17 07:50:40|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1631865060000|2021-09-17 07:51:00|571.84|569.44|571.84|569.44|571.84|569.44|571.84|569.44|0
1631865070000|2021-09-17 07:51:10|572.04|569.64|572.04|569.64|572.04|569.64|572.04|569.64|0
1631865090000|2021-09-17 07:51:30|572.13|569.73|572.42|570.02|572.42|570.02|572.13|569.73|0
1631865100000|2021-09-17 07:51:40|572.61|570.21|572.8|570.4|572.8|570.4|572.61|570.21|0
1631865110000|2021-09-17 07:51:50|572.61|570.21|572.61|570.21|572.61|570.21|572.61|570.21|0
1631865130000|2021-09-17 07:52:10|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1631865160000|2021-09-17 07:52:40|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1631865180000|2021-09-17 07:53:00|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1631865190000|2021-09-17 07:53:10|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631865200000|2021-09-17 07:53:20|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631865210000|2021-09-17 07:53:30|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1631865220000|2021-09-17 07:53:40|573.27|570.87|573.37|570.97|573.37|570.97|573.18|570.78|0
1631865230000|2021-09-17 07:53:50|573.27|570.87|573.18|570.78|573.27|570.87|573.18|570.78|0
1631865240000|2021-09-17 07:54:00|573.27|570.87|573.18|570.78|573.27|570.87|573.18|570.78|0
1631865250000|2021-09-17 07:54:10|573.27|570.87|573.37|570.97|573.37|570.97|573.27|570.87|0
1631865270000|2021-09-17 07:54:30|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631865300000|2021-09-17 07:55:00|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1631865310000|2021-09-17 07:55:10|573.27|570.87|573.37|570.97|573.37|570.97|573.27|570.87|0
1631865320000|2021-09-17 07:55:20|573.27|570.87|573.37|570.97|573.37|570.97|573.27|570.87|0
1631865330000|2021-09-17 07:55:30|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1631865340000|2021-09-17 07:55:40|573.18|570.78|573.37|570.97|573.37|570.97|573.18|570.78|0
1631865360000|2021-09-17 07:56:00|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1631865370000|2021-09-17 07:56:10|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1631865380000|2021-09-17 07:56:20|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1631865390000|2021-09-17 07:56:30|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1631865400000|2021-09-17 07:56:40|573.37|570.97|573.37|570.97|573.37|570.97|573.18|570.78|0
1631865410000|2021-09-17 07:56:50|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1631865420000|2021-09-17 07:57:00|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631865430000|2021-09-17 07:57:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865440000|2021-09-17 07:57:20|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631865450000|2021-09-17 07:57:30|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865460000|2021-09-17 07:57:40|573.56|571.16|573.56|571.16|573.75|571.35|573.56|571.16|0
1631865470000|2021-09-17 07:57:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865490000|2021-09-17 07:58:10|573.94|571.54|573.56|571.16|573.94|571.54|573.56|571.16|0
1631865500000|2021-09-17 07:58:20|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865520000|2021-09-17 07:58:40|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1631865530000|2021-09-17 07:58:50|573.84|571.44|573.94|571.54|573.94|571.54|573.84|571.44|0
1631865540000|2021-09-17 07:59:00|573.75|571.35|574.13|571.73|574.13|571.73|573.75|571.35|0
1631865550000|2021-09-17 07:59:10|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1631865590000|2021-09-17 07:59:50|573.94|571.54|574.13|571.73|574.13|571.73|573.94|571.54|0
1631865600000|2021-09-17 08:00:00|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865610000|2021-09-17 08:00:10|573.65|571.25|573.56|571.16|573.65|571.25|573.56|571.16|0
1631865620000|2021-09-17 08:00:20|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1631865630000|2021-09-17 08:00:30|573.18|570.78|573.18|570.78|573.37|570.97|573.18|570.78|0
1631865640000|2021-09-17 08:00:40|573.37|570.97|573.37|570.97|573.56|571.16|573.37|570.97|0
1631865660000|2021-09-17 08:01:00|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631865670000|2021-09-17 08:01:10|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1631865680000|2021-09-17 08:01:20|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1631865690000|2021-09-17 08:01:30|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1631865700000|2021-09-17 08:01:40|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631865720000|2021-09-17 08:02:00|573.56|571.16|573.56|571.16|573.75|571.35|573.56|571.16|0
1631865730000|2021-09-17 08:02:10|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631865740000|2021-09-17 08:02:20|573.56|571.16|573.75|571.35|573.75|571.35|573.56|571.16|0
1631865750000|2021-09-17 08:02:30|573.56|571.16|573.75|571.35|573.75|571.35|573.56|571.16|0
1631865770000|2021-09-17 08:02:50|573.56|571.16|573.75|571.35|573.75|571.35|573.56|571.16|0
1631865780000|2021-09-17 08:03:00|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1631865790000|2021-09-17 08:03:10|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1631865800000|2021-09-17 08:03:20|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1631865860000|2021-09-17 08:04:20|574.13|571.73|573.94|571.54|574.13|571.73|573.75|571.35|0
1631865870000|2021-09-17 08:04:30|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1631865910000|2021-09-17 08:05:10|573.75|571.35|573.75|571.35|573.94|571.54|573.75|571.35|0
1631865920000|2021-09-17 08:05:20|573.84|571.44|573.94|571.54|573.94|571.54|573.84|571.44|0
1631865930000|2021-09-17 08:05:30|573.75|571.35|573.75|571.35|573.94|571.54|573.75|571.35|0
1631865940000|2021-09-17 08:05:40|573.84|571.44|573.75|571.35|573.84|571.44|573.75|571.35|0
1631865950000|2021-09-17 08:05:50|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631865960000|2021-09-17 08:06:00|573.75|571.35|573.56|571.16|573.75|571.35|573.56|571.16|0
1631865980000|2021-09-17 08:06:20|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1631865990000|2021-09-17 08:06:30|572.98|570.58|573.18|570.78|573.18|570.78|572.98|570.58|0
1631866010000|2021-09-17 08:06:50|573.37|570.97|573.18|570.78|573.37|570.97|573.18|570.78|0
1631866020000|2021-09-17 08:07:00|573.37|570.97|573.37|570.97|573.37|570.97|573.27|570.87|0
1631866040000|2021-09-17 08:07:20|573.56|571.16|573.37|570.97|573.56|571.16|573.37|570.97|0
1631866050000|2021-09-17 08:07:30|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631866060000|2021-09-17 08:07:40|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631866070000|2021-09-17 08:07:50|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631866080000|2021-09-17 08:08:00|573.37|570.97|573.37|570.97|573.37|570.97|573.37|570.97|0
1631866090000|2021-09-17 08:08:10|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631866100000|2021-09-17 08:08:20|573.17|570.77|573.37|570.97|573.37|570.97|573.17|570.77|0
1631866110000|2021-09-17 08:08:30|573.46|571.06|573.56|571.16|573.56|571.16|573.46|571.06|0
1631866140000|2021-09-17 08:09:00|573.46|571.06|573.56|571.16|573.56|571.16|573.46|571.06|0
1631866150000|2021-09-17 08:09:10|573.37|570.97|573.56|571.16|573.56|571.16|573.37|570.97|0
1631866170000|2021-09-17 08:09:30|573.75|571.35|573.56|571.16|573.75|571.35|573.56|571.16|0
1631866180000|2021-09-17 08:09:40|573.75|571.35|573.94|571.54|573.94|571.54|573.75|571.35|0
1631866200000|2021-09-17 08:10:00|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631866210000|2021-09-17 08:10:10|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1631866240000|2021-09-17 08:10:40|574.13|571.73|573.94|571.54|574.13|571.73|573.94|571.54|0
1631866250000|2021-09-17 08:10:50|573.75|571.35|573.75|571.35|573.75|571.35|573.75|571.35|0
1631866260000|2021-09-17 08:11:00|573.56|571.16|573.56|571.16|573.56|571.16|573.56|571.16|0
1631866270000|2021-09-17 08:11:10|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866290000|2021-09-17 08:11:30|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631866300000|2021-09-17 08:11:40|573.36|570.96|573.17|570.77|573.36|570.96|573.17|570.77|0
1631866320000|2021-09-17 08:12:00|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1631866330000|2021-09-17 08:12:10|572.88|570.48|572.98|570.58|572.98|570.58|572.88|570.48|0
1631866340000|2021-09-17 08:12:20|572.79|570.39|572.98|570.58|572.98|570.58|572.79|570.39|0
1631866350000|2021-09-17 08:12:30|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1631866360000|2021-09-17 08:12:40|572.88|570.48|572.98|570.58|572.98|570.58|572.88|570.48|0
1631866370000|2021-09-17 08:12:50|573.17|570.77|573.36|570.96|573.36|570.96|573.17|570.77|0
1631866380000|2021-09-17 08:13:00|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631866390000|2021-09-17 08:13:10|573.26|570.86|573.36|570.96|573.36|570.96|573.26|570.86|0
1631866400000|2021-09-17 08:13:20|573.26|570.86|573.36|570.96|573.36|570.96|573.26|570.86|0
1631866410000|2021-09-17 08:13:30|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631866420000|2021-09-17 08:13:40|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1631866430000|2021-09-17 08:13:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866440000|2021-09-17 08:14:00|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631866450000|2021-09-17 08:14:10|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1631866460000|2021-09-17 08:14:20|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631866480000|2021-09-17 08:14:40|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866490000|2021-09-17 08:14:50|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631866510000|2021-09-17 08:15:10|573.07|570.67|573.17|570.77|573.17|570.77|573.07|570.67|0
1631866520000|2021-09-17 08:15:20|573.07|570.67|572.98|570.58|573.07|570.67|572.98|570.58|0
1631866530000|2021-09-17 08:15:30|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1631866540000|2021-09-17 08:15:40|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1631866550000|2021-09-17 08:15:50|572.79|570.39|572.79|570.39|572.79|570.39|572.79|570.39|0
1631866560000|2021-09-17 08:16:00|572.6|570.2|572.88|570.48|572.88|570.48|572.6|570.2|0
1631866570000|2021-09-17 08:16:10|572.98|570.58|573.26|570.86|573.26|570.86|572.98|570.58|0
1631866580000|2021-09-17 08:16:20|573.17|570.77|573.17|570.77|573.26|570.86|573.17|570.77|0
1631866590000|2021-09-17 08:16:30|573.26|570.86|573.36|570.96|573.36|570.96|573.26|570.86|0
1631866610000|2021-09-17 08:16:50|573.74|571.34|573.55|571.15|573.74|571.34|573.36|570.96|0
1631866630000|2021-09-17 08:17:10|573.36|570.96|573.55|571.15|573.55|571.15|573.36|570.96|0
1631866640000|2021-09-17 08:17:20|573.45|571.05|573.55|571.15|573.55|571.15|573.36|570.96|0
1631866660000|2021-09-17 08:17:40|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866670000|2021-09-17 08:17:50|573.26|570.86|573.17|570.77|573.26|570.86|573.17|570.77|0
1631866680000|2021-09-17 08:18:00|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866700000|2021-09-17 08:18:20|573.45|571.05|573.36|570.96|573.45|571.05|573.36|570.96|0
1631866730000|2021-09-17 08:18:50|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631866770000|2021-09-17 08:19:30|573.74|571.34|573.74|571.34|573.83|571.43|573.74|571.34|0
1631866780000|2021-09-17 08:19:40|573.93|571.53|573.74|571.34|573.93|571.53|573.74|571.34|0
1631866800000|2021-09-17 08:20:00|573.64|571.24|573.55|571.15|573.64|571.24|573.55|571.15|0
1631866820000|2021-09-17 08:20:20|573.64|571.24|573.74|571.34|573.74|571.34|573.64|571.24|0
1631866830000|2021-09-17 08:20:30|573.83|571.43|573.74|571.34|573.83|571.43|573.74|571.34|0
1631866860000|2021-09-17 08:21:00|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631866870000|2021-09-17 08:21:10|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866880000|2021-09-17 08:21:20|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631866910000|2021-09-17 08:21:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631866940000|2021-09-17 08:22:20|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1631866950000|2021-09-17 08:22:30|573.55|571.15|573.36|570.96|573.55|571.15|573.36|570.96|0
1631866960000|2021-09-17 08:22:40|573.55|571.15|573.55|571.15|573.55|571.15|573.55|571.15|0
1631866970000|2021-09-17 08:22:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1631867020000|2021-09-17 08:23:40|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631867040000|2021-09-17 08:24:00|572.98|570.58|573.17|570.77|573.17|570.77|572.98|570.58|0
1631867090000|2021-09-17 08:24:50|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1631867110000|2021-09-17 08:25:10|572.78|570.38|572.78|570.38|572.98|570.58|572.78|570.38|0
1631867120000|2021-09-17 08:25:20|572.98|570.58|572.78|570.38|572.98|570.58|572.78|570.38|0
1631867150000|2021-09-17 08:25:50|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1631867160000|2021-09-17 08:26:00|572.78|570.38|572.98|570.58|572.98|570.58|572.78|570.38|0
1631867170000|2021-09-17 08:26:10|573.17|570.77|573.17|570.77|573.17|570.77|573.17|570.77|0
1631867190000|2021-09-17 08:26:30|572.98|570.58|573.17|570.77|573.17|570.77|572.98|570.58|0
1631867200000|2021-09-17 08:26:40|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1631867210000|2021-09-17 08:26:50|572.78|570.38|572.59|570.19|572.78|570.38|572.59|570.19|0
1631867220000|2021-09-17 08:27:00|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1631867240000|2021-09-17 08:27:20|572.97|570.57|572.78|570.38|572.97|570.57|572.78|570.38|0
1631867260000|2021-09-17 08:27:40|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631867280000|2021-09-17 08:28:00|572.4|570|572.4|570|572.4|570|572.4|570|0
1631867290000|2021-09-17 08:28:10|572.59|570.19|572.4|570|572.59|570.19|572.4|570|0
1631867320000|2021-09-17 08:28:40|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1631867330000|2021-09-17 08:28:50|572.21|569.81|572.21|569.81|572.21|569.81|572.02|569.62|0
1631867360000|2021-09-17 08:29:20|572.4|570|572.4|570|572.4|570|572.4|570|0
1631867370000|2021-09-17 08:29:30|572.21|569.81|572.4|570|572.4|570|572.21|569.81|0
1631867390000|2021-09-17 08:29:50|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631867400000|2021-09-17 08:30:00|572.4|570|572.3|569.9|572.59|570.19|572.3|569.9|0
1631867410000|2021-09-17 08:30:10|572.4|570|572.21|569.81|572.4|570|572.21|569.81|0
1631867420000|2021-09-17 08:30:20|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867450000|2021-09-17 08:30:50|572.11|569.71|572.02|569.62|572.11|569.71|572.02|569.62|0
1631867460000|2021-09-17 08:31:00|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1631867470000|2021-09-17 08:31:10|571.83|569.43|572.02|569.62|572.02|569.62|571.83|569.43|0
1631867490000|2021-09-17 08:31:30|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631867530000|2021-09-17 08:32:10|571.64|569.24|572.02|569.62|572.02|569.62|571.64|569.24|0
1631867540000|2021-09-17 08:32:20|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631867550000|2021-09-17 08:32:30|571.64|569.24|571.73|569.33|571.83|569.43|571.64|569.24|0
1631867560000|2021-09-17 08:32:40|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631867570000|2021-09-17 08:32:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867580000|2021-09-17 08:33:00|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631867590000|2021-09-17 08:33:10|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1631867600000|2021-09-17 08:33:20|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867610000|2021-09-17 08:33:30|572.21|569.81|572.11|569.71|572.21|569.81|572.02|569.62|0
1631867620000|2021-09-17 08:33:40|572.02|569.62|572.21|569.81|572.21|569.81|572.02|569.62|0
1631867630000|2021-09-17 08:33:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867640000|2021-09-17 08:34:00|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631867680000|2021-09-17 08:34:40|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1631867700000|2021-09-17 08:35:00|571.83|569.43|571.63|569.23|571.83|569.43|571.63|569.23|0
1631867710000|2021-09-17 08:35:10|571.82|569.42|571.63|569.23|571.82|569.42|571.63|569.23|0
1631867730000|2021-09-17 08:35:30|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1631867750000|2021-09-17 08:35:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867760000|2021-09-17 08:36:00|571.82|569.42|571.82|569.42|572.02|569.62|571.82|569.42|0
1631867780000|2021-09-17 08:36:20|572.02|569.62|571.82|569.42|572.02|569.62|571.82|569.42|0
1631867790000|2021-09-17 08:36:30|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631867800000|2021-09-17 08:36:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1631867820000|2021-09-17 08:37:00|572.4|570|572.4|570|572.4|570|572.21|569.81|0
1631867830000|2021-09-17 08:37:10|572.3|569.9|572.21|569.81|572.4|570|572.21|569.81|0
1631867840000|2021-09-17 08:37:20|572.3|569.9|572.21|569.81|572.3|569.9|572.21|569.81|0
1631867850000|2021-09-17 08:37:30|572.11|569.71|572.01|569.61|572.11|569.71|572.01|569.61|0
1631867860000|2021-09-17 08:37:40|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1631867870000|2021-09-17 08:37:50|572.3|569.9|572.4|570|572.4|570|572.3|569.9|0
1631867900000|2021-09-17 08:38:20|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1631867910000|2021-09-17 08:38:30|572.4|570|572.59|570.19|572.59|570.19|572.4|570|0
1631867920000|2021-09-17 08:38:40|572.4|570|572.59|570.19|572.59|570.19|572.4|570|0
1631867940000|2021-09-17 08:39:00|572.4|570|572.4|570|572.4|570|572.21|569.81|0
1631867960000|2021-09-17 08:39:20|572.21|569.81|572.4|570|572.4|570|572.21|569.81|0
1631867980000|2021-09-17 08:39:40|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631867990000|2021-09-17 08:39:50|572.4|570|572.4|570|572.4|570|572.4|570|0
1631868000000|2021-09-17 08:40:00|572.59|570.19|572.78|570.38|572.78|570.38|572.59|570.19|0
1631868010000|2021-09-17 08:40:10|572.97|570.57|572.97|570.57|572.97|570.57|572.97|570.57|0
1631868020000|2021-09-17 08:40:20|573.16|570.76|573.16|570.76|573.16|570.76|573.16|570.76|0
1631868030000|2021-09-17 08:40:30|572.97|570.57|572.78|570.38|572.97|570.57|572.78|570.38|0
1631868040000|2021-09-17 08:40:40|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631868050000|2021-09-17 08:40:50|572.68|570.28|572.59|570.19|572.78|570.38|572.59|570.19|0
1631868060000|2021-09-17 08:41:00|572.68|570.28|572.59|570.19|572.68|570.28|572.59|570.19|0
1631868110000|2021-09-17 08:41:50|572.68|570.28|572.68|570.28|572.68|570.28|572.68|570.28|0
1631868120000|2021-09-17 08:42:00|572.78|570.38|572.59|570.19|572.78|570.38|572.59|570.19|0
1631868140000|2021-09-17 08:42:20|572.78|570.38|572.78|570.38|572.78|570.38|572.59|570.19|0
1631868150000|2021-09-17 08:42:30|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631868190000|2021-09-17 08:43:10|572.78|570.38|572.59|570.19|572.78|570.38|572.59|570.19|0
1631868200000|2021-09-17 08:43:20|572.68|570.28|572.78|570.38|572.78|570.38|572.68|570.28|0
1631868210000|2021-09-17 08:43:30|572.68|570.28|572.78|570.38|572.78|570.38|572.68|570.28|0
1631868230000|2021-09-17 08:43:50|572.59|570.19|572.68|570.28|572.68|570.28|572.59|570.19|0
1631868240000|2021-09-17 08:44:00|572.59|570.19|572.59|570.19|572.59|570.19|572.59|570.19|0
1631868260000|2021-09-17 08:44:20|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631868290000|2021-09-17 08:44:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1631868320000|2021-09-17 08:45:20|572.58|570.18|572.2|569.8|572.58|570.18|572.2|569.8|0
1631868330000|2021-09-17 08:45:30|572.29|569.89|572.01|569.61|572.29|569.89|572.01|569.61|0
1631868340000|2021-09-17 08:45:40|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1631868350000|2021-09-17 08:45:50|572.39|569.99|572.39|569.99|572.39|569.99|572.29|569.89|0
1631868360000|2021-09-17 08:46:00|572.2|569.8|572.39|569.99|572.58|570.18|572.2|569.8|0
1631868370000|2021-09-17 08:46:10|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631868380000|2021-09-17 08:46:20|572.48|570.08|572.39|569.99|572.48|570.08|572.39|569.99|0
1631868440000|2021-09-17 08:47:20|572.29|569.89|572.39|569.99|572.39|569.99|572.29|569.89|0
1631868450000|2021-09-17 08:47:30|572.2|569.8|572.39|569.99|572.39|569.99|572.2|569.8|0
1631868460000|2021-09-17 08:47:40|572.2|569.8|572.39|569.99|572.39|569.99|572.2|569.8|0
1631868510000|2021-09-17 08:48:30|572.48|570.08|572.58|570.18|572.58|570.18|572.48|570.08|0
1631868520000|2021-09-17 08:48:40|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1631868530000|2021-09-17 08:48:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1631868580000|2021-09-17 08:49:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631868610000|2021-09-17 08:50:10|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1631868650000|2021-09-17 08:50:50|572.58|570.18|572.39|569.99|572.58|570.18|572.39|569.99|0
1631868660000|2021-09-17 08:51:00|572.48|570.08|572.58|570.18|572.58|570.18|572.48|570.08|0
1631868690000|2021-09-17 08:51:30|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631868720000|2021-09-17 08:52:00|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631868750000|2021-09-17 08:52:30|572.67|570.27|572.58|570.18|572.67|570.27|572.58|570.18|0
1631868760000|2021-09-17 08:52:40|572.77|570.37|572.58|570.18|572.77|570.37|572.58|570.18|0
1631868770000|2021-09-17 08:52:50|572.67|570.27|572.48|570.08|572.67|570.27|572.48|570.08|0
1631868780000|2021-09-17 08:53:00|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631868810000|2021-09-17 08:53:30|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631868830000|2021-09-17 08:53:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631868840000|2021-09-17 08:54:00|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1631868890000|2021-09-17 08:54:50|573.15|570.75|573.34|570.94|573.34|570.94|573.15|570.75|0
1631868900000|2021-09-17 08:55:00|572.96|570.56|572.77|570.37|572.96|570.56|572.77|570.37|0
1631868910000|2021-09-17 08:55:10|572.86|570.46|572.86|570.46|572.86|570.46|572.86|570.46|0
1631868920000|2021-09-17 08:55:20|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1631868930000|2021-09-17 08:55:30|572.77|570.37|572.96|570.56|572.96|570.56|572.77|570.37|0
1631868940000|2021-09-17 08:55:40|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631868960000|2021-09-17 08:56:00|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631868990000|2021-09-17 08:56:30|573.15|570.75|573.15|570.75|573.34|570.94|573.15|570.75|0
1631869000000|2021-09-17 08:56:40|573.05|570.65|573.15|570.75|573.15|570.75|573.05|570.65|0
1631869050000|2021-09-17 08:57:30|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631869110000|2021-09-17 08:58:30|573.15|570.75|572.96|570.56|573.15|570.75|572.96|570.56|0
1631869120000|2021-09-17 08:58:40|573.15|570.75|572.96|570.56|573.15|570.75|572.96|570.56|0
1631869160000|2021-09-17 08:59:20|573.05|570.65|572.96|570.56|573.05|570.65|572.96|570.56|0
1631869170000|2021-09-17 08:59:30|573.05|570.65|573.15|570.75|573.15|570.75|573.05|570.65|0
1631869200000|2021-09-17 09:00:00|572.96|570.56|573.15|570.75|573.15|570.75|572.96|570.56|0
1631869210000|2021-09-17 09:00:10|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631869220000|2021-09-17 09:00:20|573.15|570.75|572.96|570.56|573.15|570.75|572.96|570.56|0
1631869230000|2021-09-17 09:00:30|573.05|570.65|573.15|570.75|573.15|570.75|573.05|570.65|0
1631869240000|2021-09-17 09:00:40|572.96|570.56|573.15|570.75|573.15|570.75|572.96|570.56|0
1631869250000|2021-09-17 09:00:50|572.96|570.56|572.96|570.56|573.15|570.75|572.96|570.56|0
1631869260000|2021-09-17 09:01:00|573.15|570.75|573.15|570.75|573.15|570.75|573.15|570.75|0
1631869310000|2021-09-17 09:01:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1631869330000|2021-09-17 09:02:10|572.77|570.37|572.77|570.37|572.77|570.37|572.77|570.37|0
1631869340000|2021-09-17 09:02:20|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631869380000|2021-09-17 09:03:00|572.67|570.27|572.77|570.37|572.77|570.37|572.67|570.27|0
1631869410000|2021-09-17 09:03:30|572.67|570.27|572.67|570.27|572.67|570.27|572.67|570.27|0
1631869420000|2021-09-17 09:03:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1631869430000|2021-09-17 09:03:50|572.39|569.99|572.39|569.99|572.39|569.99|572.39|569.99|0
1631869440000|2021-09-17 09:04:00|572.58|570.18|572.58|570.18|572.58|570.18|572.48|570.08|0
1631869450000|2021-09-17 09:04:10|572.48|570.08|572.58|570.18|572.58|570.18|572.39|569.99|0
1631869460000|2021-09-17 09:04:20|572.39|569.99|572.39|569.99|572.58|570.18|572.39|569.99|0
1631869470000|2021-09-17 09:04:30|572.38|569.98|572.38|569.98|572.38|569.98|572.38|569.98|0
1631869480000|2021-09-17 09:04:40|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1631869490000|2021-09-17 09:04:50|572.19|569.79|572.09|569.69|572.19|569.79|572|569.6|0
1631869500000|2021-09-17 09:05:00|572|569.6|572|569.6|572|569.6|572|569.6|0
1631869510000|2021-09-17 09:05:10|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1631869520000|2021-09-17 09:05:20|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631869530000|2021-09-17 09:05:30|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1631869540000|2021-09-17 09:05:40|571.9|569.5|571.81|569.41|571.9|569.5|571.81|569.41|0
1631869550000|2021-09-17 09:05:50|571.9|569.5|571.81|569.41|571.9|569.5|571.81|569.41|0
1631869580000|2021-09-17 09:06:20|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1631869610000|2021-09-17 09:06:50|571.81|569.41|571.52|569.12|571.81|569.41|571.52|569.12|0
1631869620000|2021-09-17 09:07:00|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1631869670000|2021-09-17 09:07:50|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631869690000|2021-09-17 09:08:10|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631869700000|2021-09-17 09:08:20|570.66|568.26|570.86|568.46|570.86|568.46|570.66|568.26|0
1631869710000|2021-09-17 09:08:30|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631869750000|2021-09-17 09:09:10|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1631869760000|2021-09-17 09:09:20|571.14|568.74|571.05|568.65|571.14|568.74|571.05|568.65|0
1631869780000|2021-09-17 09:09:40|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1631869800000|2021-09-17 09:10:00|571.05|568.65|571.24|568.84|571.43|569.03|571.05|568.65|0
1631869810000|2021-09-17 09:10:10|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1631869820000|2021-09-17 09:10:20|570.95|568.55|571.05|568.65|571.05|568.65|570.95|568.55|0
1631869830000|2021-09-17 09:10:30|571.14|568.74|571.05|568.65|571.14|568.74|571.05|568.65|0
1631869850000|2021-09-17 09:10:50|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1631869860000|2021-09-17 09:11:00|570.66|568.26|570.66|568.26|570.66|568.26|570.66|568.26|0
1631869870000|2021-09-17 09:11:10|570.75|568.35|570.66|568.26|570.75|568.35|570.66|568.26|0
1631869880000|2021-09-17 09:11:20|570.47|568.07|570.09|567.69|570.47|568.07|570.09|567.69|0
1631869890000|2021-09-17 09:11:30|569.9|567.5|569.9|567.5|569.9|567.5|569.9|567.5|0
1631869900000|2021-09-17 09:11:40|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1631869910000|2021-09-17 09:11:50|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1631869920000|2021-09-17 09:12:00|570.09|567.69|569.9|567.5|570.09|567.69|569.9|567.5|0
1631869930000|2021-09-17 09:12:10|569.99|567.59|570.09|567.69|570.09|567.69|569.99|567.59|0
1631869940000|2021-09-17 09:12:20|569.9|567.5|569.9|567.5|569.9|567.5|569.9|567.5|0
1631869950000|2021-09-17 09:12:30|570.09|567.69|570.09|567.69|570.09|567.69|570.09|567.69|0
1631869960000|2021-09-17 09:12:40|570.28|567.88|570.09|567.69|570.28|567.88|570.09|567.69|0
1631869970000|2021-09-17 09:12:50|569.9|567.5|569.9|567.5|569.9|567.5|569.9|567.5|0
1631869980000|2021-09-17 09:13:00|570.09|567.69|569.9|567.5|570.09|567.69|569.9|567.5|0
1631869990000|2021-09-17 09:13:10|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1631870000000|2021-09-17 09:13:20|569.9|567.5|569.9|567.5|569.9|567.5|569.8|567.4|0
1631870010000|2021-09-17 09:13:30|569.71|567.31|569.52|567.12|569.71|567.31|569.52|567.12|0
1631870020000|2021-09-17 09:13:40|569.33|566.93|569.33|566.93|569.33|566.93|569.33|566.93|0
1631870030000|2021-09-17 09:13:50|568.76|566.36|568.37|565.97|568.76|566.36|568.37|565.97|0
1631870040000|2021-09-17 09:14:00|567.99|565.59|568.56|566.16|568.56|566.16|567.99|565.59|0
1631870050000|2021-09-17 09:14:10|568.37|565.97|568.37|565.97|568.37|565.97|568.18|565.78|0
1631870060000|2021-09-17 09:14:20|568.18|565.78|568.18|565.78|568.37|565.97|568.18|565.78|0
1631870070000|2021-09-17 09:14:30|567.99|565.59|567.99|565.59|568.18|565.78|567.99|565.59|0
1631870080000|2021-09-17 09:14:40|567.8|565.4|567.8|565.4|567.8|565.4|567.61|565.21|0
1631870090000|2021-09-17 09:14:50|567.61|565.21|567.42|565.02|567.61|565.21|567.42|565.02|0
1631870100000|2021-09-17 09:15:00|567.61|565.21|567.8|565.4|567.8|565.4|567.42|565.02|0
1631870110000|2021-09-17 09:15:10|567.42|565.02|567.42|565.02|567.61|565.21|567.42|565.02|0
1631870120000|2021-09-17 09:15:20|566.85|564.45|567.04|564.64|567.04|564.64|566.85|564.45|0
1631870130000|2021-09-17 09:15:30|566.85|564.45|566.85|564.45|567.04|564.64|566.85|564.45|0
1631870140000|2021-09-17 09:15:40|567.04|564.64|567.23|564.83|567.23|564.83|567.04|564.64|0
1631870150000|2021-09-17 09:15:50|567.42|565.02|567.61|565.21|567.61|565.21|567.42|565.02|0
1631870160000|2021-09-17 09:16:00|567.8|565.4|567.99|565.59|567.99|565.59|567.8|565.4|0
1631870170000|2021-09-17 09:16:10|568.18|565.78|567.8|565.4|568.18|565.78|567.8|565.4|0
1631870180000|2021-09-17 09:16:20|567.99|565.59|567.61|565.21|567.99|565.59|567.42|565.02|0
1631870190000|2021-09-17 09:16:30|567.8|565.4|567.99|565.59|567.99|565.59|567.8|565.4|0
1631870200000|2021-09-17 09:16:40|567.8|565.4|568.18|565.78|568.18|565.78|567.8|565.4|0
1631870210000|2021-09-17 09:16:50|568.37|565.97|568.37|565.97|568.37|565.97|568.37|565.97|0
1631870220000|2021-09-17 09:17:00|568.18|565.78|568.27|565.87|568.27|565.87|568.18|565.78|0
1631870230000|2021-09-17 09:17:10|568.18|565.78|568.37|565.97|568.37|565.97|568.18|565.78|0
1631870240000|2021-09-17 09:17:20|568.56|566.16|568.75|566.35|568.75|566.35|568.56|566.16|0
1631870250000|2021-09-17 09:17:30|568.65|566.25|568.37|565.97|568.65|566.25|568.37|565.97|0
1631870270000|2021-09-17 09:17:50|568.46|566.06|568.37|565.97|568.46|566.06|568.18|565.78|0
1631870280000|2021-09-17 09:18:00|568.56|566.16|568.75|566.35|568.75|566.35|568.37|565.97|0
1631870290000|2021-09-17 09:18:10|568.94|566.54|568.94|566.54|569.13|566.73|568.94|566.54|0
1631870300000|2021-09-17 09:18:20|569.13|566.73|568.94|566.54|569.13|566.73|568.94|566.54|0
1631870310000|2021-09-17 09:18:30|569.13|566.73|569.13|566.73|569.13|566.73|568.94|566.54|0
1631870320000|2021-09-17 09:18:40|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1631870340000|2021-09-17 09:19:00|569.03|566.63|569.13|566.73|569.13|566.73|568.94|566.54|0
1631870350000|2021-09-17 09:19:10|568.94|566.54|568.84|566.44|568.94|566.54|568.75|566.35|0
1631870360000|2021-09-17 09:19:20|568.75|566.35|568.56|566.16|568.84|566.44|568.56|566.16|0
1631870370000|2021-09-17 09:19:30|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1631870380000|2021-09-17 09:19:40|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1631870390000|2021-09-17 09:19:50|568.75|566.35|569.13|566.73|569.13|566.73|568.75|566.35|0
1631870400000|2021-09-17 09:20:00|568.94|566.54|568.75|566.35|568.94|566.54|568.65|566.25|0
1631870420000|2021-09-17 09:20:20|568.94|566.54|568.75|566.35|568.94|566.54|568.75|566.35|0
1631870430000|2021-09-17 09:20:30|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1631870440000|2021-09-17 09:20:40|569.03|566.63|568.94|566.54|569.03|566.63|568.94|566.54|0
1631870460000|2021-09-17 09:21:00|569.13|566.73|569.13|566.73|569.13|566.73|569.13|566.73|0
1631870470000|2021-09-17 09:21:10|568.94|566.54|569.13|566.73|569.13|566.73|568.94|566.54|0
1631870480000|2021-09-17 09:21:20|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1631870490000|2021-09-17 09:21:30|569.13|566.73|568.94|566.54|569.13|566.73|568.94|566.54|0
1631870510000|2021-09-17 09:21:50|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1631870520000|2021-09-17 09:22:00|568.75|566.35|568.56|566.16|568.75|566.35|568.56|566.16|0
1631870530000|2021-09-17 09:22:10|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1631870540000|2021-09-17 09:22:20|568.56|566.16|568.56|566.16|568.56|566.16|568.56|566.16|0
1631870560000|2021-09-17 09:22:40|568.46|566.06|568.75|566.35|568.75|566.35|568.46|566.06|0
1631870570000|2021-09-17 09:22:50|568.56|566.16|568.56|566.16|568.75|566.35|568.56|566.16|0
1631870580000|2021-09-17 09:23:00|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1631870600000|2021-09-17 09:23:20|568.75|566.35|568.37|565.97|568.75|566.35|568.37|565.97|0
1631870610000|2021-09-17 09:23:30|568.27|565.87|568.27|565.87|568.37|565.97|568.18|565.78|0
1631870620000|2021-09-17 09:23:40|568.37|565.97|568.37|565.97|568.37|565.97|568.37|565.97|0
1631870630000|2021-09-17 09:23:50|568.18|565.78|568.18|565.78|568.18|565.78|568.18|565.78|0
1631870640000|2021-09-17 09:24:00|568.08|565.68|567.99|565.59|568.08|565.68|567.99|565.59|0
1631870650000|2021-09-17 09:24:10|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1631870660000|2021-09-17 09:24:20|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1631870680000|2021-09-17 09:24:40|568.18|565.78|568.18|565.78|568.18|565.78|568.18|565.78|0
1631870690000|2021-09-17 09:24:50|567.99|565.59|568.18|565.78|568.18|565.78|567.99|565.59|0
1631870710000|2021-09-17 09:25:10|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1631870730000|2021-09-17 09:25:30|568.08|565.68|567.99|565.59|568.08|565.68|567.99|565.59|0
1631870740000|2021-09-17 09:25:40|568.08|565.68|567.99|565.59|568.08|565.68|567.99|565.59|0
1631870750000|2021-09-17 09:25:50|568.18|565.78|567.8|565.4|568.18|565.78|567.8|565.4|0
1631870760000|2021-09-17 09:26:00|567.61|565.21|567.8|565.4|567.8|565.4|567.61|565.21|0
1631870780000|2021-09-17 09:26:20|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1631870790000|2021-09-17 09:26:30|568.18|565.78|568.37|565.97|568.37|565.97|568.18|565.78|0
1631870800000|2021-09-17 09:26:40|568.18|565.78|568.37|565.97|568.37|565.97|568.18|565.78|0
1631870820000|2021-09-17 09:27:00|568.18|565.78|568.37|565.97|568.37|565.97|568.18|565.78|0
1631870830000|2021-09-17 09:27:10|568.75|566.35|568.56|566.16|568.75|566.35|567.99|565.59|0
1631870840000|2021-09-17 09:27:20|568.18|565.78|568.56|566.16|568.56|566.16|568.18|565.78|0
1631870850000|2021-09-17 09:27:30|568.75|566.35|568.94|566.54|568.94|566.54|568.75|566.35|0
1631870860000|2021-09-17 09:27:40|568.56|566.16|568.75|566.35|568.75|566.35|568.56|566.16|0
1631870870000|2021-09-17 09:27:50|568.84|566.44|568.84|566.44|568.84|566.44|568.84|566.44|0
1631870880000|2021-09-17 09:28:00|568.75|566.35|568.75|566.35|568.84|566.44|568.75|566.35|0
1631870890000|2021-09-17 09:28:10|568.94|566.54|569.03|566.63|569.03|566.63|568.94|566.54|0
1631870900000|2021-09-17 09:28:20|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1631870910000|2021-09-17 09:28:30|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1631870920000|2021-09-17 09:28:40|568.65|566.25|568.56|566.16|568.65|566.25|568.56|566.16|0
1631870930000|2021-09-17 09:28:50|568.46|566.06|568.56|566.16|568.56|566.16|568.46|566.06|0
1631870940000|2021-09-17 09:29:00|568.37|565.97|568.27|565.87|568.37|565.97|568.27|565.87|0
1631870950000|2021-09-17 09:29:10|568.37|565.97|568.37|565.97|568.37|565.97|568.37|565.97|0
1631870960000|2021-09-17 09:29:20|568.56|566.16|568.56|566.16|568.56|566.16|568.56|566.16|0
1631870990000|2021-09-17 09:29:50|568.65|566.25|568.75|566.35|568.75|566.35|568.56|566.16|0
1631871000000|2021-09-17 09:30:00|568.65|566.25|568.37|565.97|568.65|566.25|568.37|565.97|0
1631871010000|2021-09-17 09:30:10|568.56|566.16|568.56|566.16|568.56|566.16|568.56|566.16|0
1631871020000|2021-09-17 09:30:20|568.75|566.35|568.18|565.78|568.75|566.35|568.18|565.78|0
1631871030000|2021-09-17 09:30:30|567.99|565.59|568.18|565.78|568.18|565.78|567.99|565.59|0
1631871040000|2021-09-17 09:30:40|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1631871050000|2021-09-17 09:30:50|567.79|565.39|567.79|565.39|567.99|565.59|567.79|565.39|0
1631871060000|2021-09-17 09:31:00|567.99|565.59|568.18|565.78|568.18|565.78|567.99|565.59|0
1631871070000|2021-09-17 09:31:10|568.08|565.68|568.18|565.78|568.18|565.78|568.08|565.68|0
1631871080000|2021-09-17 09:31:20|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1631871090000|2021-09-17 09:31:30|567.89|565.49|567.98|565.58|567.98|565.58|567.89|565.49|0
1631871100000|2021-09-17 09:31:40|568.18|565.78|568.18|565.78|568.18|565.78|568.18|565.78|0
1631871110000|2021-09-17 09:31:50|568.08|565.68|568.18|565.78|568.18|565.78|568.08|565.68|0
1631871120000|2021-09-17 09:32:00|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1631871140000|2021-09-17 09:32:20|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871170000|2021-09-17 09:32:50|567.89|565.49|567.79|565.39|567.89|565.49|567.79|565.39|0
1631871180000|2021-09-17 09:33:00|567.6|565.2|567.79|565.39|567.79|565.39|567.6|565.2|0
1631871220000|2021-09-17 09:33:40|567.88|565.48|567.79|565.39|567.88|565.48|567.79|565.39|0
1631871230000|2021-09-17 09:33:50|567.88|565.48|567.88|565.48|567.88|565.48|567.79|565.39|0
1631871240000|2021-09-17 09:34:00|567.79|565.39|567.6|565.2|567.79|565.39|567.6|565.2|0
1631871250000|2021-09-17 09:34:10|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871260000|2021-09-17 09:34:20|567.6|565.2|567.69|565.29|567.69|565.29|567.6|565.2|0
1631871270000|2021-09-17 09:34:30|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871310000|2021-09-17 09:35:10|567.69|565.29|567.6|565.2|567.79|565.39|567.6|565.2|0
1631871320000|2021-09-17 09:35:20|567.79|565.39|567.6|565.2|567.79|565.39|567.6|565.2|0
1631871330000|2021-09-17 09:35:30|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1631871360000|2021-09-17 09:36:00|567.6|565.2|567.41|565.01|567.6|565.2|567.41|565.01|0
1631871390000|2021-09-17 09:36:30|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1631871400000|2021-09-17 09:36:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871420000|2021-09-17 09:37:00|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1631871430000|2021-09-17 09:37:10|567.79|565.39|567.79|565.39|567.79|565.39|567.6|565.2|0
1631871440000|2021-09-17 09:37:20|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1631871450000|2021-09-17 09:37:30|567.79|565.39|567.69|565.29|567.79|565.39|567.69|565.29|0
1631871460000|2021-09-17 09:37:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871480000|2021-09-17 09:38:00|567.88|565.48|567.98|565.58|567.98|565.58|567.88|565.48|0
1631871490000|2021-09-17 09:38:10|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1631871500000|2021-09-17 09:38:20|567.69|565.29|567.79|565.39|567.79|565.39|567.69|565.29|0
1631871520000|2021-09-17 09:38:40|567.69|565.29|567.6|565.2|567.69|565.29|567.6|565.2|0
1631871530000|2021-09-17 09:38:50|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1631871540000|2021-09-17 09:39:00|567.41|565.01|567.41|565.01|567.41|565.01|567.22|564.82|0
1631871600000|2021-09-17 09:40:00|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1631871620000|2021-09-17 09:40:20|567.03|564.63|567.03|564.63|567.12|564.72|567.03|564.63|0
1631871630000|2021-09-17 09:40:30|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1631871640000|2021-09-17 09:40:40|567.41|565.01|567.6|565.2|567.6|565.2|567.41|565.01|0
1631871650000|2021-09-17 09:40:50|567.41|565.01|567.22|564.82|567.41|565.01|567.22|564.82|0
1631871680000|2021-09-17 09:41:20|567.31|564.91|567.22|564.82|567.31|564.91|567.22|564.82|0
1631871690000|2021-09-17 09:41:30|567.41|565.01|567.03|564.63|567.41|565.01|567.03|564.63|0
1631871700000|2021-09-17 09:41:40|567.22|564.82|567.22|564.82|567.22|564.82|567.22|564.82|0
1631871720000|2021-09-17 09:42:00|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1631871730000|2021-09-17 09:42:10|567.03|564.63|567.22|564.82|567.22|564.82|567.03|564.63|0
1631871750000|2021-09-17 09:42:30|567.12|564.72|567.22|564.82|567.22|564.82|567.12|564.72|0
1631871760000|2021-09-17 09:42:40|567.12|564.72|567.41|565.01|567.41|565.01|567.12|564.72|0
1631871780000|2021-09-17 09:43:00|567.22|564.82|567.03|564.63|567.22|564.82|567.03|564.63|0
1631871790000|2021-09-17 09:43:10|566.84|564.44|566.27|563.87|566.84|564.44|566.27|563.87|0
1631871800000|2021-09-17 09:43:20|566.08|563.68|565.89|563.49|566.08|563.68|565.89|563.49|0
1631871810000|2021-09-17 09:43:30|566.08|563.68|566.27|563.87|566.27|563.87|566.08|563.68|0
1631871820000|2021-09-17 09:43:40|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1631871830000|2021-09-17 09:43:50|565.89|563.49|565.89|563.49|566.08|563.68|565.89|563.49|0
1631871840000|2021-09-17 09:44:00|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1631871850000|2021-09-17 09:44:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1631871860000|2021-09-17 09:44:20|565.7|563.3|565.5|563.1|565.7|563.3|565.5|563.1|0
1631871870000|2021-09-17 09:44:30|565.7|563.3|565.5|563.1|565.7|563.3|565.5|563.1|0
1631871880000|2021-09-17 09:44:40|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1631871900000|2021-09-17 09:45:00|565.89|563.49|565.88|563.48|565.89|563.49|565.88|563.48|0
1631871910000|2021-09-17 09:45:10|565.5|563.1|565.5|563.1|565.5|563.1|565.31|562.91|0
1631871920000|2021-09-17 09:45:20|565.31|562.91|565.69|563.29|565.69|563.29|565.12|562.72|0
1631871930000|2021-09-17 09:45:30|565.5|563.1|565.5|563.1|565.5|563.1|565.31|562.91|0
1631871940000|2021-09-17 09:45:40|565.41|563.01|565.5|563.1|565.5|563.1|565.41|563.01|0
1631871950000|2021-09-17 09:45:50|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1631871960000|2021-09-17 09:46:00|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1631871970000|2021-09-17 09:46:10|565.69|563.29|565.88|563.48|565.88|563.48|565.69|563.29|0
1631871980000|2021-09-17 09:46:20|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1631871990000|2021-09-17 09:46:30|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1631872000000|2021-09-17 09:46:40|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1631872010000|2021-09-17 09:46:50|565.79|563.39|565.88|563.48|565.88|563.48|565.69|563.29|0
1631872020000|2021-09-17 09:47:00|565.69|563.29|565.5|563.1|565.69|563.29|565.5|563.1|0
1631872030000|2021-09-17 09:47:10|565.69|563.29|565.5|563.1|565.69|563.29|565.5|563.1|0
1631872040000|2021-09-17 09:47:20|565.69|563.29|565.98|563.58|565.98|563.58|565.69|563.29|0
1631872050000|2021-09-17 09:47:30|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1631872060000|2021-09-17 09:47:40|566.07|563.67|566.26|563.86|566.26|563.86|566.07|563.67|0
1631872070000|2021-09-17 09:47:50|566.07|563.67|566.07|563.67|566.07|563.67|566.07|563.67|0
1631872080000|2021-09-17 09:48:00|566.26|563.86|566.07|563.67|566.26|563.86|566.07|563.67|0
1631872090000|2021-09-17 09:48:10|566.26|563.86|566.26|563.86|566.26|563.86|566.17|563.77|0
1631872100000|2021-09-17 09:48:20|566.45|564.05|566.26|563.86|566.45|564.05|566.26|563.86|0
1631872110000|2021-09-17 09:48:30|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1631872120000|2021-09-17 09:48:40|565.97|563.57|565.88|563.48|565.97|563.57|565.88|563.48|0
1631872130000|2021-09-17 09:48:50|566.07|563.67|566.26|563.86|566.26|563.86|566.07|563.67|0
1631872140000|2021-09-17 09:49:00|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1631872150000|2021-09-17 09:49:10|566.35|563.95|565.88|563.48|566.35|563.95|565.88|563.48|0
1631872160000|2021-09-17 09:49:20|565.69|563.29|565.69|563.29|565.69|563.29|565.5|563.1|0
1631872170000|2021-09-17 09:49:30|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1631872180000|2021-09-17 09:49:40|566.07|563.67|566.26|563.86|566.26|563.86|566.07|563.67|0
1631872190000|2021-09-17 09:49:50|566.16|563.76|566.07|563.67|566.26|563.86|566.07|563.67|0
1631872200000|2021-09-17 09:50:00|565.88|563.48|565.69|563.29|566.07|563.67|565.69|563.29|0
1631872210000|2021-09-17 09:50:10|565.12|562.72|564.74|562.34|565.12|562.72|564.74|562.34|0
1631872220000|2021-09-17 09:50:20|564.55|562.15|564.93|562.53|564.93|562.53|564.55|562.15|0
1631872230000|2021-09-17 09:50:30|564.74|562.34|564.74|562.34|564.93|562.53|564.74|562.34|0
1631872240000|2021-09-17 09:50:40|564.36|561.96|565.12|562.72|565.12|562.72|564.36|561.96|0
1631872250000|2021-09-17 09:50:50|565.31|562.91|564.74|562.34|565.31|562.91|564.74|562.34|0
1631872260000|2021-09-17 09:51:00|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1631872270000|2021-09-17 09:51:10|565.02|562.62|565.02|562.62|565.02|562.62|564.83|562.43|0
1631872280000|2021-09-17 09:51:20|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1631872290000|2021-09-17 09:51:30|564.93|562.53|564.55|562.15|564.93|562.53|564.55|562.15|0
1631872300000|2021-09-17 09:51:40|564.36|561.96|564.36|561.96|564.36|561.96|564.17|561.77|0
1631872310000|2021-09-17 09:51:50|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1631872320000|2021-09-17 09:52:00|564.45|562.05|564.26|561.86|564.55|562.15|564.26|561.86|0
1631872330000|2021-09-17 09:52:10|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1631872340000|2021-09-17 09:52:20|564.55|562.15|564.55|562.15|564.55|562.15|564.45|562.05|0
1631872350000|2021-09-17 09:52:30|564.74|562.34|564.55|562.15|564.74|562.34|564.55|562.15|0
1631872360000|2021-09-17 09:52:40|564.74|562.34|564.93|562.53|564.93|562.53|564.74|562.34|0
1631872380000|2021-09-17 09:53:00|564.74|562.34|564.93|562.53|564.93|562.53|564.74|562.34|0
1631872390000|2021-09-17 09:53:10|564.74|562.34|564.93|562.53|564.93|562.53|564.74|562.34|0
1631872400000|2021-09-17 09:53:20|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1631872410000|2021-09-17 09:53:30|564.36|561.96|564.36|561.96|564.36|561.96|564.26|561.86|0
1631872420000|2021-09-17 09:53:40|564.64|562.24|564.36|561.96|564.64|562.24|564.36|561.96|0
1631872430000|2021-09-17 09:53:50|564.55|562.15|564.55|562.15|564.74|562.34|564.55|562.15|0
1631872440000|2021-09-17 09:54:00|564.36|561.96|563.6|561.2|564.36|561.96|563.6|561.2|0
1631872450000|2021-09-17 09:54:10|563.98|561.58|564.17|561.77|564.17|561.77|563.79|561.39|0
1631872460000|2021-09-17 09:54:20|564.64|562.24|564.55|562.15|564.64|562.24|564.55|562.15|0
1631872470000|2021-09-17 09:54:30|564.36|561.96|564.17|561.77|564.36|561.96|564.17|561.77|0
1631872480000|2021-09-17 09:54:40|564.74|562.34|564.74|562.34|564.83|562.43|564.74|562.34|0
1631872490000|2021-09-17 09:54:50|565.12|562.72|565.02|562.62|565.12|562.72|565.02|562.62|0
1631872500000|2021-09-17 09:55:00|564.74|562.34|563.79|561.39|564.74|562.34|563.79|561.39|0
1631872510000|2021-09-17 09:55:10|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1631872520000|2021-09-17 09:55:20|563.79|561.39|563.98|561.58|563.98|561.58|563.6|561.2|0
1631872530000|2021-09-17 09:55:30|563.79|561.39|563.88|561.48|563.88|561.48|563.79|561.39|0
1631872540000|2021-09-17 09:55:40|563.79|561.39|564.17|561.77|564.17|561.77|563.79|561.39|0
1631872550000|2021-09-17 09:55:50|563.98|561.58|563.79|561.39|563.98|561.58|563.79|561.39|0
1631872560000|2021-09-17 09:56:00|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1631872570000|2021-09-17 09:56:10|563.79|561.39|563.79|561.39|563.79|561.39|563.6|561.2|0
1631872580000|2021-09-17 09:56:20|563.98|561.58|564.36|561.96|564.36|561.96|563.98|561.58|0
1631872590000|2021-09-17 09:56:30|564.55|562.15|564.36|561.96|564.55|562.15|564.36|561.96|0
1631872600000|2021-09-17 09:56:40|564.55|562.15|564.64|562.24|564.74|562.34|564.55|562.15|0
1631872610000|2021-09-17 09:56:50|564.55|562.15|564.36|561.96|564.55|562.15|564.17|561.77|0
1631872620000|2021-09-17 09:57:00|564.55|562.15|564.17|561.77|564.55|562.15|564.17|561.77|0
1631872630000|2021-09-17 09:57:10|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1631872640000|2021-09-17 09:57:20|563.88|561.48|563.6|561.2|563.88|561.48|563.6|561.2|0
1631872650000|2021-09-17 09:57:30|563.79|561.39|563.79|561.39|563.79|561.39|563.79|561.39|0
1631872660000|2021-09-17 09:57:40|563.6|561.2|563.79|561.39|563.79|561.39|563.41|561.01|0
1631872670000|2021-09-17 09:57:50|563.98|561.58|564.17|561.77|564.17|561.77|563.98|561.58|0
1631872680000|2021-09-17 09:58:00|564.26|561.86|564.17|561.77|564.36|561.96|564.17|561.77|0
1631872690000|2021-09-17 09:58:10|564.36|561.96|564.45|562.05|564.45|562.05|564.36|561.96|0
1631872700000|2021-09-17 09:58:20|564.64|562.24|564.55|562.15|564.64|562.24|564.55|562.15|0
1631872710000|2021-09-17 09:58:30|564.36|561.96|564.74|562.34|564.74|562.34|564.36|561.96|0
1631872720000|2021-09-17 09:58:40|564.64|562.24|564.74|562.34|564.74|562.34|564.55|562.15|0
1631872730000|2021-09-17 09:58:50|564.55|562.15|564.74|562.34|564.74|562.34|564.55|562.15|0
1631872740000|2021-09-17 09:59:00|564.55|562.15|564.45|562.05|564.55|562.15|564.45|562.05|0
1631872750000|2021-09-17 09:59:10|564.36|561.96|564.74|562.34|564.74|562.34|564.36|561.96|0
1631872760000|2021-09-17 09:59:20|564.93|562.53|565.12|562.72|565.12|562.72|564.93|562.53|0
1631872770000|2021-09-17 09:59:30|564.93|562.53|565.12|562.72|565.12|562.72|564.93|562.53|0
1631872780000|2021-09-17 09:59:40|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1631872790000|2021-09-17 09:59:50|565.12|562.72|565.31|562.91|565.31|562.91|565.12|562.72|0
1631872800000|2021-09-17 10:00:00|565.12|562.72|565.02|562.62|565.12|562.72|564.55|562.15|0
1631872810000|2021-09-17 10:00:10|565.12|562.72|564.93|562.53|565.12|562.72|564.74|562.34|0
1631872820000|2021-09-17 10:00:20|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1631872830000|2021-09-17 10:00:30|564.93|562.53|565.12|562.72|565.12|562.72|564.74|562.34|0
1631872840000|2021-09-17 10:00:40|564.93|562.53|564.74|562.34|564.93|562.53|564.74|562.34|0
1631872850000|2021-09-17 10:00:50|564.55|562.15|564.55|562.15|564.74|562.34|564.55|562.15|0
1631872860000|2021-09-17 10:01:00|564.36|561.96|564.17|561.77|564.36|561.96|563.98|561.58|0
1631872880000|2021-09-17 10:01:20|564.36|561.96|564.17|561.77|564.36|561.96|564.17|561.77|0
1631872890000|2021-09-17 10:01:30|563.98|561.58|563.79|561.39|563.98|561.58|563.79|561.39|0
1631872900000|2021-09-17 10:01:40|563.98|561.58|563.98|561.58|563.98|561.58|563.79|561.39|0
1631872910000|2021-09-17 10:01:50|564.07|561.67|563.98|561.58|564.07|561.67|563.98|561.58|0
1631872920000|2021-09-17 10:02:00|563.79|561.39|563.98|561.58|563.98|561.58|563.79|561.39|0
1631872930000|2021-09-17 10:02:10|564.36|561.96|564.17|561.77|564.36|561.96|564.17|561.77|0
1631872940000|2021-09-17 10:02:20|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1631872950000|2021-09-17 10:02:30|564.17|561.77|564.36|561.96|564.36|561.96|564.17|561.77|0
1631872960000|2021-09-17 10:02:40|564.55|562.15|564.17|561.77|564.55|562.15|564.17|561.77|0
1631872970000|2021-09-17 10:02:50|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1631872980000|2021-09-17 10:03:00|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1631873000000|2021-09-17 10:03:20|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1631873010000|2021-09-17 10:03:30|564.26|561.86|563.5|561.1|564.26|561.86|563.5|561.1|0
1631873020000|2021-09-17 10:03:40|563.6|561.2|562.93|560.53|563.6|561.2|562.93|560.53|0
1631873030000|2021-09-17 10:03:50|563.41|561.01|563.41|561.01|563.79|561.39|563.41|561.01|0
1631873040000|2021-09-17 10:04:00|563.22|560.82|562.84|560.44|563.22|560.82|562.84|560.44|0
1631873050000|2021-09-17 10:04:10|563.22|560.82|563.41|561.01|563.41|561.01|563.22|560.82|0
1631873060000|2021-09-17 10:04:20|563.22|560.82|563.22|560.82|563.22|560.82|563.22|560.82|0
1631873070000|2021-09-17 10:04:30|563.03|560.63|563.03|560.63|563.03|560.63|562.84|560.44|0
1631873080000|2021-09-17 10:04:40|563.12|560.72|563.41|561.01|563.41|561.01|563.03|560.63|0
1631873090000|2021-09-17 10:04:50|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631873100000|2021-09-17 10:05:00|563.41|561.01|563.22|560.82|563.41|561.01|563.22|560.82|0
1631873110000|2021-09-17 10:05:10|563.41|561.01|563.41|561.01|563.6|561.2|563.41|561.01|0
1631873120000|2021-09-17 10:05:20|563.6|561.2|563.41|561.01|563.6|561.2|563.41|561.01|0
1631873130000|2021-09-17 10:05:30|563.22|560.82|563.41|561.01|563.41|561.01|563.22|560.82|0
1631873160000|2021-09-17 10:06:00|563.59|561.19|563.4|561|563.59|561.19|563.4|561|0
1631873180000|2021-09-17 10:06:20|563.21|560.81|563.4|561|563.4|561|563.21|560.81|0
1631873190000|2021-09-17 10:06:30|563.21|560.81|563.03|560.63|563.21|560.81|563.03|560.63|0
1631873200000|2021-09-17 10:06:40|563.02|560.62|562.65|560.25|563.02|560.62|562.65|560.25|0
1631873210000|2021-09-17 10:06:50|562.74|560.34|562.74|560.34|562.84|560.44|562.74|560.34|0
1631873220000|2021-09-17 10:07:00|562.65|560.25|562.84|560.44|562.84|560.44|562.65|560.25|0
1631873230000|2021-09-17 10:07:10|562.83|560.43|563.02|560.62|563.02|560.62|562.83|560.43|0
1631873240000|2021-09-17 10:07:20|563.21|560.81|563.02|560.62|563.21|560.81|563.02|560.62|0
1631873250000|2021-09-17 10:07:30|562.83|560.43|562.83|560.43|562.83|560.43|562.65|560.25|0
1631873260000|2021-09-17 10:07:40|563.02|560.62|563.02|560.62|563.02|560.62|562.83|560.43|0
1631873270000|2021-09-17 10:07:50|563.21|560.81|563.21|560.81|563.21|560.81|563.02|560.62|0
1631873280000|2021-09-17 10:08:00|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1631873290000|2021-09-17 10:08:10|563.4|561|563.4|561|563.4|561|563.4|561|0
1631873300000|2021-09-17 10:08:20|563.21|560.81|563.21|560.81|563.21|560.81|563.21|560.81|0
1631873310000|2021-09-17 10:08:30|563.4|561|563.21|560.81|563.4|561|563.21|560.81|0
1631873320000|2021-09-17 10:08:40|563.4|561|563.4|561|563.4|561|563.4|561|0
1631873330000|2021-09-17 10:08:50|563.31|560.91|563.4|561|563.4|561|563.31|560.91|0
1631873340000|2021-09-17 10:09:00|563.59|561.19|563.59|561.19|563.59|561.19|563.59|561.19|0
1631873350000|2021-09-17 10:09:10|563.78|561.38|563.78|561.38|563.78|561.38|563.68|561.28|0
1631873360000|2021-09-17 10:09:20|564.16|561.76|564.16|561.76|564.16|561.76|563.97|561.57|0
1631873370000|2021-09-17 10:09:30|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1631873380000|2021-09-17 10:09:40|564.73|562.33|564.73|562.33|564.92|562.52|564.54|562.14|0
1631873390000|2021-09-17 10:09:50|564.54|562.14|564.73|562.33|564.73|562.33|564.54|562.14|0
1631873400000|2021-09-17 10:10:00|564.92|562.52|564.25|561.85|564.92|562.52|564.25|561.85|0
1631873410000|2021-09-17 10:10:10|564.16|561.76|564.35|561.95|564.35|561.95|564.16|561.76|0
1631873430000|2021-09-17 10:10:30|564.54|562.14|564.16|561.76|564.54|562.14|564.16|561.76|0
1631873440000|2021-09-17 10:10:40|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1631873450000|2021-09-17 10:10:50|564.73|562.33|564.73|562.33|564.73|562.33|564.54|562.14|0
1631873460000|2021-09-17 10:11:00|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1631873470000|2021-09-17 10:11:10|564.73|562.33|564.73|562.33|564.92|562.52|564.54|562.14|0
1631873490000|2021-09-17 10:11:30|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1631873500000|2021-09-17 10:11:40|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1631873510000|2021-09-17 10:11:50|564.35|561.95|564.35|561.95|564.54|562.14|564.35|561.95|0
1631873520000|2021-09-17 10:12:00|564.25|561.85|564.25|561.85|564.35|561.95|564.25|561.85|0
1631873530000|2021-09-17 10:12:10|564.16|561.76|563.78|561.38|564.16|561.76|563.78|561.38|0
1631873540000|2021-09-17 10:12:20|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1631873550000|2021-09-17 10:12:30|564.16|561.76|564.16|561.76|564.16|561.76|564.16|561.76|0
1631873560000|2021-09-17 10:12:40|564.35|561.95|564.16|561.76|564.35|561.95|564.16|561.76|0
1631873570000|2021-09-17 10:12:50|564.35|561.95|564.16|561.76|564.35|561.95|564.16|561.76|0
1631873580000|2021-09-17 10:13:00|564.35|561.95|564.35|561.95|564.54|562.14|564.35|561.95|0
1631873600000|2021-09-17 10:13:20|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1631873620000|2021-09-17 10:13:40|564.35|561.95|564.54|562.14|564.54|562.14|564.35|561.95|0
1631873640000|2021-09-17 10:14:00|564.63|562.23|564.92|562.52|564.92|562.52|564.63|562.23|0
1631873650000|2021-09-17 10:14:10|564.73|562.33|565.11|562.71|565.11|562.71|564.73|562.33|0
1631873660000|2021-09-17 10:14:20|565.3|562.9|565.49|563.09|565.49|563.09|565.3|562.9|0
1631873670000|2021-09-17 10:14:30|565.39|562.99|565.3|562.9|565.49|563.09|565.3|562.9|0
1631873680000|2021-09-17 10:14:40|565.49|563.09|565.3|562.9|565.49|563.09|565.3|562.9|0
1631873690000|2021-09-17 10:14:50|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1631873700000|2021-09-17 10:15:00|565.3|562.9|564.92|562.52|565.3|562.9|564.92|562.52|0
1631873710000|2021-09-17 10:15:10|565.11|562.71|565.49|563.09|565.49|563.09|565.11|562.71|0
1631873720000|2021-09-17 10:15:20|565.87|563.47|565.87|563.47|565.87|563.47|565.87|563.47|0
1631873730000|2021-09-17 10:15:30|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1631873740000|2021-09-17 10:15:40|565.77|563.37|565.87|563.47|565.87|563.47|565.77|563.37|0
1631873760000|2021-09-17 10:16:00|566.06|563.66|566.25|563.85|566.25|563.85|566.06|563.66|0
1631873770000|2021-09-17 10:16:10|566.44|564.04|566.25|563.85|566.44|564.04|566.25|563.85|0
1631873780000|2021-09-17 10:16:20|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1631873790000|2021-09-17 10:16:30|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1631873800000|2021-09-17 10:16:40|565.87|563.47|565.87|563.47|566.06|563.66|565.87|563.47|0
1631873810000|2021-09-17 10:16:50|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1631873820000|2021-09-17 10:17:00|565.68|563.28|565.68|563.28|565.68|563.28|565.49|563.09|0
1631873830000|2021-09-17 10:17:10|565.87|563.47|565.87|563.47|565.96|563.56|565.87|563.47|0
1631873840000|2021-09-17 10:17:20|566.06|563.66|565.87|563.47|566.06|563.66|565.87|563.47|0
1631873860000|2021-09-17 10:17:40|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1631873880000|2021-09-17 10:18:00|565.87|563.47|566.06|563.66|566.06|563.66|565.87|563.47|0
1631873890000|2021-09-17 10:18:10|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1631873900000|2021-09-17 10:18:20|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1631873910000|2021-09-17 10:18:30|565.87|563.47|565.96|563.56|565.96|563.56|565.87|563.47|0
1631873920000|2021-09-17 10:18:40|566.06|563.66|566.06|563.66|566.06|563.66|566.06|563.66|0
1631873940000|2021-09-17 10:19:00|565.68|563.28|565.49|563.09|565.68|563.28|565.49|563.09|0
1631873950000|2021-09-17 10:19:10|565.68|563.28|565.68|563.28|565.68|563.28|565.68|563.28|0
1631873970000|2021-09-17 10:19:30|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1631874000000|2021-09-17 10:20:00|565.39|562.99|565.49|563.09|565.49|563.09|565.39|562.99|0
1631874010000|2021-09-17 10:20:10|565.3|562.9|565.3|562.9|565.3|562.9|565.11|562.71|0
1631874020000|2021-09-17 10:20:20|565.2|562.8|565.11|562.71|565.2|562.8|565.11|562.71|0
1631874030000|2021-09-17 10:20:30|564.92|562.52|564.73|562.33|564.92|562.52|564.73|562.33|0
1631874040000|2021-09-17 10:20:40|564.54|562.14|564.54|562.14|564.54|562.14|564.54|562.14|0
1631874050000|2021-09-17 10:20:50|564.73|562.33|564.54|562.14|564.73|562.33|564.54|562.14|0
1631874060000|2021-09-17 10:21:00|564.73|562.33|565.01|562.61|565.01|562.61|564.63|562.23|0
1631874070000|2021-09-17 10:21:10|564.92|562.52|565.11|562.71|565.3|562.9|564.92|562.52|0
1631874080000|2021-09-17 10:21:20|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631874090000|2021-09-17 10:21:30|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1631874100000|2021-09-17 10:21:40|565.2|562.8|564.92|562.52|565.2|562.8|564.92|562.52|0
1631874110000|2021-09-17 10:21:50|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1631874120000|2021-09-17 10:22:00|565.3|562.9|565.11|562.71|565.3|562.9|565.11|562.71|0
1631874130000|2021-09-17 10:22:10|564.73|562.33|564.73|562.33|564.73|562.33|564.73|562.33|0
1631874140000|2021-09-17 10:22:20|564.54|562.14|564.35|561.95|564.54|562.14|564.35|561.95|0
1631874150000|2021-09-17 10:22:30|564.16|561.76|563.97|561.57|564.16|561.76|563.97|561.57|0
1631874160000|2021-09-17 10:22:40|564.16|561.76|563.97|561.57|564.16|561.76|563.78|561.38|0
1631874170000|2021-09-17 10:22:50|563.59|561.19|563.78|561.38|563.78|561.38|563.4|561|0
1631874180000|2021-09-17 10:23:00|563.59|561.19|563.59|561.19|563.59|561.19|563.59|561.19|0
1631874190000|2021-09-17 10:23:10|563.4|561|563.4|561|563.4|561|563.21|560.81|0
1631874200000|2021-09-17 10:23:20|563.21|560.81|562.83|560.43|563.21|560.81|562.83|560.43|0
1631874210000|2021-09-17 10:23:30|563.02|560.62|563.21|560.81|563.21|560.81|563.02|560.62|0
1631874220000|2021-09-17 10:23:40|562.83|560.43|563.02|560.62|563.02|560.62|562.83|560.43|0
1631874230000|2021-09-17 10:23:50|563.21|560.81|562.83|560.43|563.21|560.81|562.83|560.43|0
1631874240000|2021-09-17 10:24:00|562.64|560.24|562.45|560.05|562.64|560.24|562.45|560.05|0
1631874250000|2021-09-17 10:24:10|562.07|559.67|562.26|559.86|562.45|560.05|562.07|559.67|0
1631874260000|2021-09-17 10:24:20|562.07|559.67|561.69|559.29|562.07|559.67|561.69|559.29|0
1631874270000|2021-09-17 10:24:30|561.88|559.48|561.69|559.29|561.88|559.48|561.69|559.29|0
1631874280000|2021-09-17 10:24:40|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1631874290000|2021-09-17 10:24:50|561.97|559.57|562.45|560.05|562.45|560.05|561.97|559.57|0
1631874300000|2021-09-17 10:25:00|562.07|559.67|561.5|559.1|562.26|559.86|561.31|558.91|0
1631874310000|2021-09-17 10:25:10|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1631874320000|2021-09-17 10:25:20|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1631874330000|2021-09-17 10:25:30|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1631874340000|2021-09-17 10:25:40|561.69|559.29|561.5|559.1|561.69|559.29|561.5|559.1|0
1631874350000|2021-09-17 10:25:50|561.69|559.29|561.69|559.29|562.07|559.67|561.69|559.29|0
1631874360000|2021-09-17 10:26:00|561.5|559.1|561.69|559.29|561.69|559.29|561.4|559|0
1631874370000|2021-09-17 10:26:10|561.5|559.1|561.5|559.1|561.5|559.1|561.31|558.91|0
1631874380000|2021-09-17 10:26:20|561.4|559|561.31|558.91|561.4|559|561.31|558.91|0
1631874390000|2021-09-17 10:26:30|561.12|558.72|561.12|558.72|561.12|558.72|561.02|558.62|0
1631874400000|2021-09-17 10:26:40|561.02|558.62|561.02|558.62|561.31|558.91|561.02|558.62|0
1631874410000|2021-09-17 10:26:50|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1631874420000|2021-09-17 10:27:00|561.31|558.91|561.69|559.29|561.69|559.29|561.31|558.91|0
1631874430000|2021-09-17 10:27:10|561.78|559.38|561.69|559.29|561.78|559.38|561.69|559.29|0
1631874440000|2021-09-17 10:27:20|561.88|559.48|562.07|559.67|562.07|559.67|561.69|559.29|0
1631874450000|2021-09-17 10:27:30|562.26|559.86|562.54|560.14|562.54|560.14|562.26|559.86|0
1631874460000|2021-09-17 10:27:40|562.45|560.05|562.45|560.05|562.64|560.24|562.45|560.05|0
1631874470000|2021-09-17 10:27:50|562.35|559.95|562.45|560.05|562.45|560.05|562.35|559.95|0
1631874480000|2021-09-17 10:28:00|562.26|559.86|562.26|559.86|562.26|559.86|562.07|559.67|0
1631874490000|2021-09-17 10:28:10|562.45|560.05|562.64|560.24|562.64|560.24|562.26|559.86|0
1631874500000|2021-09-17 10:28:20|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1631874510000|2021-09-17 10:28:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1631874520000|2021-09-17 10:28:40|562.64|560.24|563.02|560.62|563.02|560.62|562.64|560.24|0
1631874530000|2021-09-17 10:28:50|562.92|560.52|563.02|560.62|563.2|560.8|562.92|560.52|0
1631874540000|2021-09-17 10:29:00|562.83|560.43|562.64|560.24|562.83|560.43|562.64|560.24|0
1631874550000|2021-09-17 10:29:10|562.73|560.33|562.83|560.43|562.92|560.52|562.64|560.24|0
1631874560000|2021-09-17 10:29:20|563.01|560.61|562.82|560.42|563.01|560.61|562.82|560.42|0
1631874570000|2021-09-17 10:29:30|562.64|560.24|562.54|560.14|562.64|560.24|562.54|560.14|0
1631874580000|2021-09-17 10:29:40|562.45|560.05|562.35|559.95|562.45|560.05|562.26|559.86|0
1631874590000|2021-09-17 10:29:50|562.45|560.05|562.26|559.86|562.45|560.05|562.26|559.86|0
1631874600000|2021-09-17 10:30:00|562.45|560.05|562.26|559.86|562.45|560.05|562.26|559.86|0
1631874610000|2021-09-17 10:30:10|562.07|559.67|561.88|559.48|562.07|559.67|561.88|559.48|0
1631874620000|2021-09-17 10:30:20|562.16|559.76|562.44|560.04|562.44|560.04|562.16|559.76|0
1631874630000|2021-09-17 10:30:30|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1631874640000|2021-09-17 10:30:40|562.82|560.42|563.2|560.8|563.2|560.8|562.82|560.42|0
1631874650000|2021-09-17 10:30:50|563.39|560.99|563.2|560.8|563.39|560.99|563.2|560.8|0
1631874660000|2021-09-17 10:31:00|563.01|560.61|563.01|560.61|563.01|560.61|562.92|560.52|0
1631874670000|2021-09-17 10:31:10|562.73|560.33|562.63|560.23|562.82|560.42|562.63|560.23|0
1631874680000|2021-09-17 10:31:20|562.82|560.42|562.82|560.42|562.82|560.42|562.82|560.42|0
1631874690000|2021-09-17 10:31:30|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1631874700000|2021-09-17 10:31:40|562.44|560.04|562.63|560.23|562.63|560.23|562.44|560.04|0
1631874710000|2021-09-17 10:31:50|562.54|560.14|562.25|559.85|562.54|560.14|562.25|559.85|0
1631874720000|2021-09-17 10:32:00|561.88|559.48|561.69|559.29|562.06|559.66|561.69|559.29|0
1631874730000|2021-09-17 10:32:10|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1631874740000|2021-09-17 10:32:20|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1631874750000|2021-09-17 10:32:30|561.5|559.1|561.5|559.1|561.5|559.1|561.31|558.91|0
1631874760000|2021-09-17 10:32:40|561.4|559|561.31|558.91|561.5|559.1|561.31|558.91|0
1631874770000|2021-09-17 10:32:50|561.21|558.81|561.69|559.29|561.69|559.29|561.21|558.81|0
1631874780000|2021-09-17 10:33:00|561.5|559.1|561.87|559.47|561.87|559.47|561.5|559.1|0
1631874790000|2021-09-17 10:33:10|561.5|559.1|561.68|559.28|561.68|559.28|561.5|559.1|0
1631874800000|2021-09-17 10:33:20|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1631874810000|2021-09-17 10:33:30|561.59|559.19|561.68|559.28|561.68|559.28|561.59|559.19|0
1631874820000|2021-09-17 10:33:40|561.5|559.1|561.68|559.28|561.68|559.28|561.5|559.1|0
1631874830000|2021-09-17 10:33:50|561.5|559.1|561.68|559.28|561.68|559.28|561.49|559.09|0
1631874840000|2021-09-17 10:34:00|561.87|559.47|562.25|559.85|562.25|559.85|561.87|559.47|0
1631874850000|2021-09-17 10:34:10|562.44|560.04|562.44|560.04|562.44|560.04|562.34|559.94|0
1631874860000|2021-09-17 10:34:20|562.63|560.23|562.63|560.23|562.82|560.42|562.63|560.23|0
1631874870000|2021-09-17 10:34:30|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631874880000|2021-09-17 10:34:40|563.2|560.8|563.01|560.61|563.2|560.8|563.01|560.61|0
1631874890000|2021-09-17 10:34:50|563.1|560.7|563.2|560.8|563.2|560.8|563.1|560.7|0
1631874900000|2021-09-17 10:35:00|563.1|560.7|563.2|560.8|563.2|560.8|563.1|560.7|0
1631874910000|2021-09-17 10:35:10|563.01|560.61|562.25|559.85|563.01|560.61|562.25|559.85|0
1631874930000|2021-09-17 10:35:30|562.44|560.04|562.06|559.66|562.44|560.04|562.06|559.66|0
1631874940000|2021-09-17 10:35:40|562.25|559.85|562.06|559.66|562.25|559.85|562.06|559.66|0
1631874950000|2021-09-17 10:35:50|561.87|559.47|562.06|559.66|562.06|559.66|561.77|559.37|0
1631874960000|2021-09-17 10:36:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1631874970000|2021-09-17 10:36:10|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1631874980000|2021-09-17 10:36:20|561.87|559.47|562.06|559.66|562.06|559.66|561.87|559.47|0
1631874990000|2021-09-17 10:36:30|561.87|559.47|562.06|559.66|562.06|559.66|561.87|559.47|0
1631875000000|2021-09-17 10:36:40|562.25|559.85|561.87|559.47|562.25|559.85|561.87|559.47|0
1631875010000|2021-09-17 10:36:50|561.96|559.56|562.06|559.66|562.25|559.85|561.96|559.56|0
1631875020000|2021-09-17 10:37:00|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1631875030000|2021-09-17 10:37:10|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1631875040000|2021-09-17 10:37:20|562.06|559.66|562.06|559.66|562.06|559.66|562.06|559.66|0
1631875050000|2021-09-17 10:37:30|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1631875080000|2021-09-17 10:38:00|561.68|559.28|561.87|559.47|562.06|559.66|561.68|559.28|0
1631875090000|2021-09-17 10:38:10|562.06|559.66|561.87|559.47|562.06|559.66|561.87|559.47|0
1631875100000|2021-09-17 10:38:20|562.06|559.66|562.06|559.66|562.06|559.66|561.87|559.47|0
1631875110000|2021-09-17 10:38:30|562.25|559.85|562.25|559.85|562.44|560.04|562.25|559.85|0
1631875120000|2021-09-17 10:38:40|562.06|559.66|562.63|560.23|562.63|560.23|562.06|559.66|0
1631875130000|2021-09-17 10:38:50|562.53|560.13|562.44|560.04|562.53|560.13|562.44|560.04|0
1631875140000|2021-09-17 10:39:00|562.25|559.85|562.44|560.04|562.44|560.04|562.25|559.85|0
1631875150000|2021-09-17 10:39:10|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1631875160000|2021-09-17 10:39:20|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1631875170000|2021-09-17 10:39:30|562.63|560.23|562.82|560.42|562.82|560.42|562.63|560.23|0
1631875180000|2021-09-17 10:39:40|562.72|560.32|562.72|560.32|562.72|560.32|562.63|560.23|0
1631875190000|2021-09-17 10:39:50|562.82|560.42|562.82|560.42|562.82|560.42|562.72|560.32|0
1631875200000|2021-09-17 10:40:00|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1631875210000|2021-09-17 10:40:10|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631875220000|2021-09-17 10:40:20|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631875230000|2021-09-17 10:40:30|562.91|560.51|562.82|560.42|562.91|560.51|562.82|560.42|0
1631875240000|2021-09-17 10:40:40|563.01|560.61|562.82|560.42|563.01|560.61|562.82|560.42|0
1631875250000|2021-09-17 10:40:50|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1631875260000|2021-09-17 10:41:00|562.82|560.42|562.63|560.23|562.82|560.42|562.63|560.23|0
1631875280000|2021-09-17 10:41:20|562.53|560.13|562.44|560.04|562.53|560.13|562.44|560.04|0
1631875290000|2021-09-17 10:41:30|562.53|560.13|562.44|560.04|562.53|560.13|562.44|560.04|0
1631875300000|2021-09-17 10:41:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1631875310000|2021-09-17 10:41:50|562.44|560.04|562.44|560.04|562.44|560.04|562.25|559.85|0
1631875320000|2021-09-17 10:42:00|562.34|559.94|561.87|559.47|562.34|559.94|561.87|559.47|0
1631875330000|2021-09-17 10:42:10|562.06|559.66|561.87|559.47|562.25|559.85|561.87|559.47|0
1631875340000|2021-09-17 10:42:20|561.96|559.56|562.06|559.66|562.25|559.85|561.96|559.56|0
1631875350000|2021-09-17 10:42:30|561.87|559.47|562.15|559.75|562.15|559.75|561.87|559.47|0
1631875360000|2021-09-17 10:42:40|561.96|559.56|561.87|559.47|562.25|559.85|561.87|559.47|0
1631875370000|2021-09-17 10:42:50|561.3|558.9|561.3|558.9|561.39|558.99|561.3|558.9|0
1631875380000|2021-09-17 10:43:00|561.11|558.71|561.3|558.9|561.3|558.9|561.11|558.71|0
1631875390000|2021-09-17 10:43:10|561.11|558.71|561.2|558.8|561.2|558.8|561.11|558.71|0
1631875400000|2021-09-17 10:43:20|561.11|558.71|561.11|558.71|561.11|558.71|561.11|558.71|0
1631875410000|2021-09-17 10:43:30|561.01|558.61|560.73|558.33|561.01|558.61|560.73|558.33|0
1631875420000|2021-09-17 10:43:40|560.92|558.52|561.11|558.71|561.11|558.71|560.92|558.52|0
1631875440000|2021-09-17 10:44:00|560.92|558.52|560.73|558.33|560.92|558.52|560.73|558.33|0
1631875460000|2021-09-17 10:44:20|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1631875470000|2021-09-17 10:44:30|561.11|558.71|560.73|558.33|561.11|558.71|560.73|558.33|0
1631875480000|2021-09-17 10:44:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1631875490000|2021-09-17 10:44:50|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1631875500000|2021-09-17 10:45:00|560.73|558.33|560.54|558.14|560.73|558.33|560.54|558.14|0
1631875510000|2021-09-17 10:45:10|560.73|558.33|560.16|557.76|560.73|558.33|560.16|557.76|0
1631875520000|2021-09-17 10:45:20|560.35|557.95|560.54|558.14|561.11|558.71|560.35|557.95|0
1631875530000|2021-09-17 10:45:30|560.73|558.33|561.01|558.61|561.11|558.71|560.73|558.33|0
1631875540000|2021-09-17 10:45:40|561.3|558.9|561.49|559.09|561.68|559.28|561.3|558.9|0
1631875560000|2021-09-17 10:46:00|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1631875570000|2021-09-17 10:46:10|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1631875580000|2021-09-17 10:46:20|561.58|559.18|561.58|559.18|561.58|559.18|561.58|559.18|0
1631875590000|2021-09-17 10:46:30|561.49|559.09|561.68|559.28|561.68|559.28|561.49|559.09|0
1631875600000|2021-09-17 10:46:40|561.3|558.9|561.68|559.28|561.68|559.28|561.3|558.9|0
1631875610000|2021-09-17 10:46:50|561.77|559.37|561.68|559.28|561.87|559.47|561.68|559.28|0
1631875620000|2021-09-17 10:47:00|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1631875630000|2021-09-17 10:47:10|561.68|559.28|561.87|559.47|561.87|559.47|561.68|559.28|0
1631875640000|2021-09-17 10:47:20|562.06|559.66|562.25|559.85|562.25|559.85|562.06|559.66|0
1631875650000|2021-09-17 10:47:30|562.44|560.04|562.25|559.85|562.53|560.13|562.25|559.85|0
1631875660000|2021-09-17 10:47:40|562.44|560.04|562.63|560.23|562.63|560.23|562.44|560.04|0
1631875670000|2021-09-17 10:47:50|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1631875680000|2021-09-17 10:48:00|562.82|560.42|562.63|560.23|563.01|560.61|562.63|560.23|0
1631875690000|2021-09-17 10:48:10|562.72|560.32|562.63|560.23|562.82|560.42|562.63|560.23|0
1631875700000|2021-09-17 10:48:20|562.82|560.42|562.82|560.42|562.82|560.42|562.82|560.42|0
1631875710000|2021-09-17 10:48:30|562.72|560.32|562.72|560.32|562.82|560.42|562.63|560.23|0
1631875720000|2021-09-17 10:48:40|562.82|560.42|562.63|560.23|562.91|560.51|562.63|560.23|0
1631875730000|2021-09-17 10:48:50|562.82|560.42|562.63|560.23|562.82|560.42|562.63|560.23|0
1631875740000|2021-09-17 10:49:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1631875750000|2021-09-17 10:49:10|562.82|560.42|562.82|560.42|562.82|560.42|562.82|560.42|0
1631875770000|2021-09-17 10:49:30|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1631875780000|2021-09-17 10:49:40|563.1|560.7|563.01|560.61|563.1|560.7|563.01|560.61|0
1631875790000|2021-09-17 10:49:50|563.2|560.8|563.1|560.7|563.2|560.8|563.1|560.7|0
1631875800000|2021-09-17 10:50:00|563.01|560.61|562.72|560.32|563.01|560.61|562.63|560.23|0
1631875810000|2021-09-17 10:50:10|562.82|560.42|562.91|560.51|562.91|560.51|562.82|560.42|0
1631875820000|2021-09-17 10:50:20|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1631875830000|2021-09-17 10:50:30|562.82|560.42|563.01|560.61|563.01|560.61|562.82|560.42|0
1631875840000|2021-09-17 10:50:40|563.2|560.8|563.2|560.8|563.2|560.8|563.01|560.61|0
1631875850000|2021-09-17 10:50:50|563.01|560.61|563.38|560.98|563.38|560.98|563.01|560.61|0
1631875860000|2021-09-17 10:51:00|563.29|560.89|563.19|560.79|563.38|560.98|563.19|560.79|0
1631875890000|2021-09-17 10:51:30|563|560.6|563|560.6|563|560.6|563|560.6|0
1631875900000|2021-09-17 10:51:40|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1631875920000|2021-09-17 10:52:00|563|560.6|563|560.6|563|560.6|563|560.6|0
1631875930000|2021-09-17 10:52:10|563.19|560.79|563.38|560.98|563.38|560.98|563.19|560.79|0
1631875940000|2021-09-17 10:52:20|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1631875950000|2021-09-17 10:52:30|563.38|560.98|563.38|560.98|563.38|560.98|563.38|560.98|0
1631875960000|2021-09-17 10:52:40|563.19|560.79|562.81|560.41|563.19|560.79|562.81|560.41|0
1631875970000|2021-09-17 10:52:50|562.91|560.51|563|560.6|563|560.6|562.91|560.51|0
1631875980000|2021-09-17 10:53:00|562.91|560.51|562.62|560.22|562.91|560.51|562.62|560.22|0
1631875990000|2021-09-17 10:53:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1631876000000|2021-09-17 10:53:20|562.06|559.66|561.87|559.47|562.06|559.66|561.87|559.47|0
1631876010000|2021-09-17 10:53:30|562.06|559.66|561.96|559.56|562.06|559.66|561.96|559.56|0
1631876020000|2021-09-17 10:53:40|561.87|559.47|562.06|559.66|562.06|559.66|561.87|559.47|0
1631876030000|2021-09-17 10:53:50|562.43|560.03|562.05|559.65|562.43|560.03|562.05|559.65|0
1631876040000|2021-09-17 10:54:00|562.15|559.75|562.05|559.65|562.24|559.84|561.87|559.47|0
1631876050000|2021-09-17 10:54:10|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1631876060000|2021-09-17 10:54:20|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1631876070000|2021-09-17 10:54:30|562.34|559.94|562.43|560.03|562.43|560.03|562.34|559.94|0
1631876080000|2021-09-17 10:54:40|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1631876090000|2021-09-17 10:54:50|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1631876120000|2021-09-17 10:55:20|562.52|560.12|562.43|560.03|562.52|560.12|562.43|560.03|0
1631876130000|2021-09-17 10:55:30|562.52|560.12|562.24|559.84|562.52|560.12|562.24|559.84|0
1631876140000|2021-09-17 10:55:40|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1631876150000|2021-09-17 10:55:50|562.24|559.84|562.05|559.65|562.24|559.84|562.05|559.65|0
1631876160000|2021-09-17 10:56:00|561.67|559.27|561.67|559.27|561.67|559.27|561.49|559.09|0
1631876170000|2021-09-17 10:56:10|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1631876180000|2021-09-17 10:56:20|561.67|559.27|561.67|559.27|561.77|559.37|561.67|559.27|0
1631876190000|2021-09-17 10:56:30|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1631876220000|2021-09-17 10:57:00|561.58|559.18|561.67|559.27|561.67|559.27|561.48|559.08|0
1631876230000|2021-09-17 10:57:10|561.77|559.37|561.77|559.37|561.77|559.37|561.67|559.27|0
1631876240000|2021-09-17 10:57:20|561.67|559.27|562.05|559.65|562.05|559.65|561.67|559.27|0
1631876250000|2021-09-17 10:57:30|562.24|559.84|562.62|560.22|562.62|560.22|562.24|559.84|0
1631876260000|2021-09-17 10:57:40|562.81|560.41|563|560.6|563|560.6|562.81|560.41|0
1631876280000|2021-09-17 10:58:00|563.19|560.79|563.38|560.98|563.38|560.98|563.19|560.79|0
1631876290000|2021-09-17 10:58:10|563.19|560.79|563.38|560.98|563.38|560.98|563.19|560.79|0
1631876300000|2021-09-17 10:58:20|563.47|561.07|563.57|561.17|563.57|561.17|563.47|561.07|0
1631876310000|2021-09-17 10:58:30|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1631876320000|2021-09-17 10:58:40|563.85|561.45|563.76|561.36|563.85|561.45|563.76|561.36|0
1631876330000|2021-09-17 10:58:50|563.85|561.45|563.76|561.36|563.85|561.45|563.76|561.36|0
1631876340000|2021-09-17 10:59:00|563.95|561.55|563.95|561.55|563.95|561.55|563.85|561.45|0
1631876350000|2021-09-17 10:59:10|564.14|561.74|563.95|561.55|564.14|561.74|563.95|561.55|0
1631876360000|2021-09-17 10:59:20|564.14|561.74|563.95|561.55|564.14|561.74|563.95|561.55|0
1631876370000|2021-09-17 10:59:30|563.76|561.36|563.76|561.36|563.95|561.55|563.76|561.36|0
1631876390000|2021-09-17 10:59:50|563.57|561.17|563.76|561.36|563.76|561.36|563.57|561.17|0
1631876400000|2021-09-17 11:00:00|563.95|561.55|563.76|561.36|563.95|561.55|563.57|561.17|0
1631876410000|2021-09-17 11:00:10|563.57|561.17|563.76|561.36|563.76|561.36|563.38|560.98|0
1631876420000|2021-09-17 11:00:20|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1631876430000|2021-09-17 11:00:30|563.85|561.45|563.95|561.55|563.95|561.55|563.85|561.45|0
1631876440000|2021-09-17 11:00:40|563.76|561.36|563.76|561.36|563.95|561.55|563.76|561.36|0
1631876450000|2021-09-17 11:00:50|563.95|561.55|563.95|561.55|564.14|561.74|563.95|561.55|0
1631876470000|2021-09-17 11:01:10|564.14|561.74|564.14|561.74|564.33|561.93|564.14|561.74|0
1631876490000|2021-09-17 11:01:30|563.95|561.55|564.33|561.93|564.33|561.93|563.95|561.55|0
1631876510000|2021-09-17 11:01:50|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631876520000|2021-09-17 11:02:00|563.95|561.55|564.14|561.74|564.14|561.74|563.95|561.55|0
1631876530000|2021-09-17 11:02:10|563.95|561.55|564.14|561.74|564.14|561.74|563.95|561.55|0
1631876560000|2021-09-17 11:02:40|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631876580000|2021-09-17 11:03:00|564.14|561.74|564.14|561.74|564.33|561.93|564.14|561.74|0
1631876600000|2021-09-17 11:03:20|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631876610000|2021-09-17 11:03:30|564.14|561.74|564.33|561.93|564.33|561.93|564.14|561.74|0
1631876620000|2021-09-17 11:03:40|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1631876630000|2021-09-17 11:03:50|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1631876640000|2021-09-17 11:04:00|564.42|562.02|564.71|562.31|564.71|562.31|564.42|562.02|0
1631876650000|2021-09-17 11:04:10|564.9|562.5|564.71|562.31|564.9|562.5|564.71|562.31|0
1631876660000|2021-09-17 11:04:20|564.9|562.5|564.9|562.5|565.09|562.69|564.9|562.5|0
1631876670000|2021-09-17 11:04:30|565.09|562.69|565.09|562.69|565.28|562.88|565.09|562.69|0
1631876680000|2021-09-17 11:04:40|565.28|562.88|565.28|562.88|565.47|563.07|565.28|562.88|0
1631876690000|2021-09-17 11:04:50|565.47|563.07|565.28|562.88|565.47|563.07|564.9|562.5|0
1631876700000|2021-09-17 11:05:00|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1631876710000|2021-09-17 11:05:10|565.28|562.88|565.28|562.88|565.37|562.97|565.28|562.88|0
1631876720000|2021-09-17 11:05:20|565.47|563.07|565.47|563.07|565.47|563.07|565.28|562.88|0
1631876750000|2021-09-17 11:05:50|565.28|562.88|565.09|562.69|565.28|562.88|565.09|562.69|0
1631876760000|2021-09-17 11:06:00|564.8|562.4|564.71|562.31|564.8|562.4|564.71|562.31|0
1631876770000|2021-09-17 11:06:10|564.9|562.5|565.09|562.69|565.09|562.69|564.8|562.4|0
1631876790000|2021-09-17 11:06:30|564.9|562.5|564.9|562.5|564.9|562.5|564.9|562.5|0
1631876800000|2021-09-17 11:06:40|564.8|562.4|564.9|562.5|564.9|562.5|564.71|562.31|0
1631876810000|2021-09-17 11:06:50|565.09|562.69|565.09|562.69|565.09|562.69|565.09|562.69|0
1631876820000|2021-09-17 11:07:00|564.9|562.5|564.71|562.31|564.9|562.5|564.71|562.31|0
1631876830000|2021-09-17 11:07:10|564.9|562.5|564.71|562.31|564.9|562.5|564.71|562.31|0
1631876850000|2021-09-17 11:07:30|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1631876870000|2021-09-17 11:07:50|564.33|561.93|564.52|562.12|564.52|562.12|564.33|561.93|0
1631876880000|2021-09-17 11:08:00|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631876890000|2021-09-17 11:08:10|564.42|562.02|564.14|561.74|564.42|562.02|564.14|561.74|0
1631876900000|2021-09-17 11:08:20|564.23|561.83|564.33|561.93|564.52|562.12|564.23|561.83|0
1631876920000|2021-09-17 11:08:40|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631876930000|2021-09-17 11:08:50|564.33|561.93|564.23|561.83|564.33|561.93|564.23|561.83|0
1631876940000|2021-09-17 11:09:00|564.33|561.93|564.33|561.93|564.33|561.93|564.33|561.93|0
1631876980000|2021-09-17 11:09:40|564.52|562.12|564.33|561.93|564.52|562.12|564.33|561.93|0
1631877000000|2021-09-17 11:10:00|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631877010000|2021-09-17 11:10:10|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1631877020000|2021-09-17 11:10:20|564.14|561.74|564.33|561.93|564.33|561.93|564.14|561.74|0
1631877040000|2021-09-17 11:10:40|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1631877050000|2021-09-17 11:10:50|564.23|561.83|564.33|561.93|564.33|561.93|564.23|561.83|0
1631877090000|2021-09-17 11:11:30|562.11|559.71|562.3|559.9|562.3|559.9|562.11|559.71|0
1631877100000|2021-09-17 11:11:40|562.11|559.71|565.03|562.63|565.03|562.63|562.11|559.71|0
1631877120000|2021-09-17 11:12:00|565.22|562.82|565.31|562.91|565.41|563.01|565.22|562.82|0
1631877130000|2021-09-17 11:12:10|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631877140000|2021-09-17 11:12:20|565.31|562.91|565.31|562.91|565.41|563.01|565.22|562.82|0
1631877150000|2021-09-17 11:12:30|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877160000|2021-09-17 11:12:40|565.31|562.91|565.22|562.82|565.31|562.91|565.22|562.82|0
1631877180000|2021-09-17 11:13:00|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631877190000|2021-09-17 11:13:10|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631877210000|2021-09-17 11:13:30|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631877220000|2021-09-17 11:13:40|564.46|562.06|564.36|561.96|564.46|562.06|564.27|561.87|0
1631877230000|2021-09-17 11:13:50|564.27|561.87|564.08|561.68|564.27|561.87|564.08|561.68|0
1631877240000|2021-09-17 11:14:00|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1631877250000|2021-09-17 11:14:10|563.51|561.11|563.7|561.3|563.7|561.3|563.51|561.11|0
1631877260000|2021-09-17 11:14:20|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1631877270000|2021-09-17 11:14:30|563.03|560.63|563.32|560.92|563.32|560.92|563.03|560.63|0
1631877280000|2021-09-17 11:14:40|563.51|561.11|563.51|561.11|563.7|561.3|563.51|561.11|0
1631877300000|2021-09-17 11:15:00|563.7|561.3|564.46|562.06|564.46|562.06|563.7|561.3|0
1631877310000|2021-09-17 11:15:10|564.36|561.96|564.46|562.06|564.46|562.06|564.36|561.96|0
1631877330000|2021-09-17 11:15:30|564.65|562.25|564.46|562.06|564.65|562.25|564.46|562.06|0
1631877350000|2021-09-17 11:15:50|564.36|561.96|564.27|561.87|564.36|561.96|564.27|561.87|0
1631877360000|2021-09-17 11:16:00|564.46|562.06|564.08|561.68|564.46|562.06|564.08|561.68|0
1631877370000|2021-09-17 11:16:10|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1631877380000|2021-09-17 11:16:20|564.08|561.68|564.27|561.87|564.27|561.87|564.08|561.68|0
1631877390000|2021-09-17 11:16:30|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631877400000|2021-09-17 11:16:40|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1631877410000|2021-09-17 11:16:50|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631877420000|2021-09-17 11:17:00|564.55|562.15|564.46|562.06|564.55|562.15|564.46|562.06|0
1631877430000|2021-09-17 11:17:10|564.65|562.25|564.65|562.25|564.65|562.25|564.55|562.15|0
1631877440000|2021-09-17 11:17:20|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631877450000|2021-09-17 11:17:30|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631877460000|2021-09-17 11:17:40|564.84|562.44|564.74|562.34|564.84|562.44|564.74|562.34|0
1631877470000|2021-09-17 11:17:50|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631877490000|2021-09-17 11:18:10|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631877500000|2021-09-17 11:18:20|564.27|561.87|564.46|562.06|564.46|562.06|564.27|561.87|0
1631877510000|2021-09-17 11:18:30|564.65|562.25|564.65|562.25|564.65|562.25|564.65|562.25|0
1631877520000|2021-09-17 11:18:40|564.55|562.15|564.65|562.25|564.65|562.25|564.46|562.06|0
1631877530000|2021-09-17 11:18:50|564.84|562.44|565.03|562.63|565.03|562.63|564.84|562.44|0
1631877540000|2021-09-17 11:19:00|564.93|562.53|564.84|562.44|564.93|562.53|564.84|562.44|0
1631877550000|2021-09-17 11:19:10|565.03|562.63|564.84|562.44|565.03|562.63|564.84|562.44|0
1631877560000|2021-09-17 11:19:20|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631877580000|2021-09-17 11:19:40|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877590000|2021-09-17 11:19:50|565.41|563.01|565.22|562.82|565.41|563.01|565.22|562.82|0
1631877600000|2021-09-17 11:20:00|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631877610000|2021-09-17 11:20:10|565.6|563.2|565.41|563.01|565.6|563.2|565.41|563.01|0
1631877630000|2021-09-17 11:20:30|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877640000|2021-09-17 11:20:40|565.03|562.63|565.22|562.82|565.22|562.82|565.03|562.63|0
1631877660000|2021-09-17 11:21:00|565.41|563.01|565.41|563.01|565.41|563.01|565.41|563.01|0
1631877670000|2021-09-17 11:21:10|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877680000|2021-09-17 11:21:20|565.41|563.01|565.22|562.82|565.41|563.01|565.22|562.82|0
1631877690000|2021-09-17 11:21:30|565.41|563.01|565.41|563.01|565.6|563.2|565.41|563.01|0
1631877700000|2021-09-17 11:21:40|565.22|562.82|565.41|563.01|565.41|563.01|565.22|562.82|0
1631877750000|2021-09-17 11:22:30|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877780000|2021-09-17 11:23:00|565.31|562.91|565.03|562.63|565.31|562.91|565.03|562.63|0
1631877800000|2021-09-17 11:23:20|565.22|562.82|565.22|562.82|565.22|562.82|565.22|562.82|0
1631877810000|2021-09-17 11:23:30|565.31|562.91|565.22|562.82|565.31|562.91|565.22|562.82|0
1631877820000|2021-09-17 11:23:40|565.03|562.63|565.03|562.63|565.03|562.63|565.03|562.63|0
1631877830000|2021-09-17 11:23:50|564.84|562.44|564.84|562.44|564.84|562.44|564.84|562.44|0
1631877860000|2021-09-17 11:24:20|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1631877870000|2021-09-17 11:24:30|565.02|562.62|564.74|562.34|565.02|562.62|564.74|562.34|0
1631877880000|2021-09-17 11:24:40|564.83|562.43|564.64|562.24|564.83|562.43|564.64|562.24|0
1631877890000|2021-09-17 11:24:50|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1631877900000|2021-09-17 11:25:00|564.64|562.24|564.45|562.05|564.64|562.24|564.45|562.05|0
1631877910000|2021-09-17 11:25:10|564.27|561.87|564.08|561.68|564.27|561.87|564.08|561.68|0
1631877920000|2021-09-17 11:25:20|563.89|561.49|563.7|561.3|563.89|561.49|563.51|561.11|0
1631877930000|2021-09-17 11:25:30|563.51|561.11|563.32|560.92|563.51|561.11|563.32|560.92|0
1631877940000|2021-09-17 11:25:40|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631877950000|2021-09-17 11:25:50|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1631877960000|2021-09-17 11:26:00|562.94|560.54|563.13|560.73|563.13|560.73|562.94|560.54|0
1631877970000|2021-09-17 11:26:10|562.94|560.54|562.56|560.16|562.94|560.54|562.56|560.16|0
1631877980000|2021-09-17 11:26:20|562.37|559.97|562.94|560.54|562.94|560.54|562.37|559.97|0
1631877990000|2021-09-17 11:26:30|563.32|560.92|563.32|560.92|563.32|560.92|563.13|560.73|0
1631878000000|2021-09-17 11:26:40|563.22|560.82|563.51|561.11|563.51|561.11|563.13|560.73|0
1631878010000|2021-09-17 11:26:50|563.7|561.3|563.7|561.3|563.7|561.3|563.7|561.3|0
1631878020000|2021-09-17 11:27:00|563.51|561.11|563.6|561.2|563.7|561.3|563.51|561.11|0
1631878030000|2021-09-17 11:27:10|563.51|561.11|563.51|561.11|563.69|561.29|563.51|561.11|0
1631878040000|2021-09-17 11:27:20|563.32|560.92|562.94|560.54|563.32|560.92|562.94|560.54|0
1631878050000|2021-09-17 11:27:30|563.13|560.73|563.51|561.11|563.51|561.11|563.13|560.73|0
1631878070000|2021-09-17 11:27:50|563.32|560.92|563.32|560.92|563.51|561.11|563.32|560.92|0
1631878080000|2021-09-17 11:28:00|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878090000|2021-09-17 11:28:10|563.5|561.1|563.6|561.2|563.6|561.2|563.32|560.92|0
1631878100000|2021-09-17 11:28:20|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1631878110000|2021-09-17 11:28:30|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631878130000|2021-09-17 11:28:50|563.31|560.91|562.75|560.35|563.31|560.91|562.75|560.35|0
1631878140000|2021-09-17 11:29:00|562.84|560.44|562.94|560.54|562.94|560.54|562.84|560.44|0
1631878150000|2021-09-17 11:29:10|563.13|560.73|562.94|560.54|563.13|560.73|562.94|560.54|0
1631878160000|2021-09-17 11:29:20|563.13|560.73|563.12|560.72|563.13|560.73|563.12|560.72|0
1631878170000|2021-09-17 11:29:30|563.31|560.91|563.31|560.91|563.31|560.91|563.22|560.82|0
1631878180000|2021-09-17 11:29:40|563.41|561.01|563.69|561.29|563.69|561.29|563.41|561.01|0
1631878190000|2021-09-17 11:29:50|563.88|561.48|563.69|561.29|563.88|561.48|563.69|561.29|0
1631878200000|2021-09-17 11:30:00|563.78|561.38|563.69|561.29|563.78|561.38|563.69|561.29|0
1631878210000|2021-09-17 11:30:10|563.31|560.91|562.56|560.16|563.31|560.91|562.56|560.16|0
1631878220000|2021-09-17 11:30:20|562.93|560.53|562.75|560.35|562.93|560.53|562.56|560.16|0
1631878230000|2021-09-17 11:30:30|563.03|560.63|563.12|560.72|563.12|560.72|563.03|560.63|0
1631878240000|2021-09-17 11:30:40|563.31|560.91|563.69|561.29|563.69|561.29|563.31|560.91|0
1631878250000|2021-09-17 11:30:50|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631878260000|2021-09-17 11:31:00|563.4|561|563.69|561.29|563.69|561.29|563.4|561|0
1631878270000|2021-09-17 11:31:10|563.88|561.48|563.88|561.48|563.88|561.48|563.69|561.29|0
1631878280000|2021-09-17 11:31:20|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878290000|2021-09-17 11:31:30|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878310000|2021-09-17 11:31:50|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878330000|2021-09-17 11:32:10|564.07|561.67|563.5|561.1|564.07|561.67|563.5|561.1|0
1631878340000|2021-09-17 11:32:20|563.69|561.29|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878370000|2021-09-17 11:32:50|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1631878380000|2021-09-17 11:33:00|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1631878390000|2021-09-17 11:33:10|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1631878400000|2021-09-17 11:33:20|563.69|561.29|563.88|561.48|563.88|561.48|563.69|561.29|0
1631878410000|2021-09-17 11:33:30|563.69|561.29|563.5|561.1|563.88|561.48|563.5|561.1|0
1631878420000|2021-09-17 11:33:40|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631878430000|2021-09-17 11:33:50|563.4|561|563.69|561.29|563.69|561.29|563.4|561|0
1631878440000|2021-09-17 11:34:00|563.5|561.1|563.69|561.29|563.69|561.29|563.5|561.1|0
1631878450000|2021-09-17 11:34:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631878460000|2021-09-17 11:34:20|563.69|561.29|563.5|561.1|563.69|561.29|563.5|561.1|0
1631878470000|2021-09-17 11:34:30|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631878480000|2021-09-17 11:34:40|563.5|561.1|563.31|560.91|563.5|561.1|563.31|560.91|0
1631878500000|2021-09-17 11:35:00|563.12|560.72|563.31|560.91|563.31|560.91|563.12|560.72|0
1631878510000|2021-09-17 11:35:10|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1631878520000|2021-09-17 11:35:20|562.93|560.53|563.12|560.72|563.12|560.72|562.93|560.53|0
1631878530000|2021-09-17 11:35:30|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1631878540000|2021-09-17 11:35:40|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1631878550000|2021-09-17 11:35:50|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1631878560000|2021-09-17 11:36:00|563.5|561.1|563.88|561.48|563.88|561.48|563.5|561.1|0
1631878580000|2021-09-17 11:36:20|563.69|561.29|564.07|561.67|564.07|561.67|563.69|561.29|0
1631878590000|2021-09-17 11:36:30|564.26|561.86|564.64|562.24|564.64|562.24|564.26|561.86|0
1631878600000|2021-09-17 11:36:40|564.45|562.05|564.64|562.24|564.64|562.24|564.45|562.05|0
1631878610000|2021-09-17 11:36:50|564.54|562.14|564.83|562.43|564.83|562.43|564.54|562.14|0
1631878620000|2021-09-17 11:37:00|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631878630000|2021-09-17 11:37:10|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631878650000|2021-09-17 11:37:30|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631878660000|2021-09-17 11:37:40|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631878670000|2021-09-17 11:37:50|565.21|562.81|565.4|563|565.4|563|565.21|562.81|0
1631878680000|2021-09-17 11:38:00|565.21|562.81|565.4|563|565.4|563|565.21|562.81|0
1631878700000|2021-09-17 11:38:20|565.49|563.09|565.4|563|565.49|563.09|565.4|563|0
1631878710000|2021-09-17 11:38:30|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1631878720000|2021-09-17 11:38:40|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1631878730000|2021-09-17 11:38:50|566.16|563.76|565.97|563.57|566.16|563.76|565.97|563.57|0
1631878740000|2021-09-17 11:39:00|565.78|563.38|565.78|563.38|565.78|563.38|565.59|563.19|0
1631878750000|2021-09-17 11:39:10|565.59|563.19|565.78|563.38|565.78|563.38|565.59|563.19|0
1631878760000|2021-09-17 11:39:20|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1631878770000|2021-09-17 11:39:30|566.16|563.76|566.16|563.76|566.16|563.76|566.16|563.76|0
1631878780000|2021-09-17 11:39:40|565.97|563.57|565.97|563.57|565.97|563.57|565.97|563.57|0
1631878790000|2021-09-17 11:39:50|565.78|563.38|565.59|563.19|565.78|563.38|565.59|563.19|0
1631878800000|2021-09-17 11:40:00|565.02|562.62|564.64|562.24|565.21|562.81|564.64|562.24|0
1631878810000|2021-09-17 11:40:10|564.83|562.43|565.02|562.62|565.02|562.62|564.83|562.43|0
1631878820000|2021-09-17 11:40:20|564.83|562.43|565.02|562.62|565.02|562.62|564.83|562.43|0
1631878830000|2021-09-17 11:40:30|564.92|562.52|565.21|562.81|565.4|563|564.92|562.52|0
1631878840000|2021-09-17 11:40:40|565.4|563|565.21|562.81|565.4|563|565.21|562.81|0
1631878850000|2021-09-17 11:40:50|565.02|562.62|564.64|562.24|565.02|562.62|564.64|562.24|0
1631878860000|2021-09-17 11:41:00|564.83|562.43|564.64|562.24|564.83|562.43|564.64|562.24|0
1631878870000|2021-09-17 11:41:10|564.73|562.33|564.83|562.43|564.83|562.43|564.73|562.33|0
1631878880000|2021-09-17 11:41:20|565.21|562.81|564.83|562.43|565.21|562.81|564.83|562.43|0
1631878900000|2021-09-17 11:41:40|564.64|562.24|564.64|562.24|564.64|562.24|564.45|562.05|0
1631878910000|2021-09-17 11:41:50|564.45|562.05|564.64|562.24|564.64|562.24|564.45|562.05|0
1631878920000|2021-09-17 11:42:00|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1631878930000|2021-09-17 11:42:10|564.64|562.24|564.83|562.43|564.83|562.43|564.64|562.24|0
1631878940000|2021-09-17 11:42:20|564.64|562.24|564.45|562.05|564.64|562.24|564.45|562.05|0
1631878950000|2021-09-17 11:42:30|564.26|561.86|564.26|561.86|564.26|561.86|564.26|561.86|0
1631878960000|2021-09-17 11:42:40|564.45|562.05|564.83|562.43|564.83|562.43|564.45|562.05|0
1631878970000|2021-09-17 11:42:50|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631878980000|2021-09-17 11:43:00|565.21|562.81|564.83|562.43|565.21|562.81|564.83|562.43|0
1631878990000|2021-09-17 11:43:10|564.64|562.24|564.83|562.43|564.83|562.43|564.64|562.24|0
1631879000000|2021-09-17 11:43:20|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1631879040000|2021-09-17 11:44:00|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631879070000|2021-09-17 11:44:30|564.92|562.52|565.02|562.62|565.02|562.62|564.83|562.43|0
1631879090000|2021-09-17 11:44:50|565.21|562.81|565.02|562.62|565.21|562.81|565.02|562.62|0
1631879100000|2021-09-17 11:45:00|565.21|562.81|564.83|562.43|565.21|562.81|564.83|562.43|0
1631879110000|2021-09-17 11:45:10|565.02|562.62|565.02|562.62|565.02|562.62|564.83|562.43|0
1631879140000|2021-09-17 11:45:40|565.21|562.81|565.21|562.81|565.21|562.81|565.21|562.81|0
1631879150000|2021-09-17 11:45:50|565.02|562.62|565.02|562.62|565.21|562.81|565.02|562.62|0
1631879170000|2021-09-17 11:46:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879220000|2021-09-17 11:47:00|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879230000|2021-09-17 11:47:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879240000|2021-09-17 11:47:20|565.2|562.8|565.01|562.61|565.2|562.8|565.01|562.61|0
1631879250000|2021-09-17 11:47:30|565.2|562.8|565.39|562.99|565.39|562.99|565.2|562.8|0
1631879260000|2021-09-17 11:47:40|565.58|563.18|565.39|562.99|565.58|563.18|565.39|562.99|0
1631879280000|2021-09-17 11:48:00|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879290000|2021-09-17 11:48:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879300000|2021-09-17 11:48:20|564.82|562.42|565.01|562.61|565.01|562.61|564.82|562.42|0
1631879310000|2021-09-17 11:48:30|565.2|562.8|565.01|562.61|565.2|562.8|565.01|562.61|0
1631879320000|2021-09-17 11:48:40|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631879340000|2021-09-17 11:49:00|564.63|562.23|564.82|562.42|564.82|562.42|564.44|562.04|0
1631879350000|2021-09-17 11:49:10|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1631879400000|2021-09-17 11:50:00|564.44|562.04|564.44|562.04|564.44|562.04|564.44|562.04|0
1631879420000|2021-09-17 11:50:20|564.63|562.23|564.63|562.23|564.63|562.23|564.63|562.23|0
1631879440000|2021-09-17 11:50:40|564.82|562.42|565.2|562.8|565.2|562.8|564.82|562.42|0
1631879470000|2021-09-17 11:51:10|565.58|563.18|565.39|562.99|565.58|563.18|565.39|562.99|0
1631879480000|2021-09-17 11:51:20|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879490000|2021-09-17 11:51:30|565.01|562.61|565.39|562.99|565.39|562.99|565.01|562.61|0
1631879510000|2021-09-17 11:51:50|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879540000|2021-09-17 11:52:20|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1631879570000|2021-09-17 11:52:50|565.01|562.61|565.2|562.8|565.2|562.8|565.01|562.61|0
1631879580000|2021-09-17 11:53:00|565.01|562.61|565.2|562.8|565.2|562.8|565.01|562.61|0
1631879610000|2021-09-17 11:53:30|565.39|562.99|565.58|563.18|565.58|563.18|565.39|562.99|0
1631879620000|2021-09-17 11:53:40|565.39|562.99|565.58|563.18|565.58|563.18|565.39|562.99|0
1631879640000|2021-09-17 11:54:00|565.39|562.99|565.39|562.99|565.58|563.18|565.39|562.99|0
1631879650000|2021-09-17 11:54:10|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879660000|2021-09-17 11:54:20|565.39|562.99|565.2|562.8|565.39|562.99|565.2|562.8|0
1631879670000|2021-09-17 11:54:30|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631879680000|2021-09-17 11:54:40|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879730000|2021-09-17 11:55:30|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631879740000|2021-09-17 11:55:40|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1631879770000|2021-09-17 11:56:10|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1631879780000|2021-09-17 11:56:20|564.82|562.42|565.2|562.8|565.2|562.8|564.82|562.42|0
1631879790000|2021-09-17 11:56:30|565.01|562.61|564.82|562.42|565.01|562.61|564.82|562.42|0
1631879800000|2021-09-17 11:56:40|564.63|562.23|564.82|562.42|564.82|562.42|564.63|562.23|0
1631879810000|2021-09-17 11:56:50|564.63|562.23|564.63|562.23|564.63|562.23|564.44|562.04|0
1631879820000|2021-09-17 11:57:00|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631879830000|2021-09-17 11:57:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879840000|2021-09-17 11:57:20|564.82|562.42|564.63|562.23|564.82|562.42|564.63|562.23|0
1631879850000|2021-09-17 11:57:30|564.82|562.42|564.63|562.23|564.82|562.42|564.63|562.23|0
1631879860000|2021-09-17 11:57:40|564.82|562.42|565.01|562.61|565.01|562.61|564.82|562.42|0
1631879870000|2021-09-17 11:57:50|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631879890000|2021-09-17 11:58:10|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879900000|2021-09-17 11:58:20|564.82|562.42|564.91|562.51|564.91|562.51|564.82|562.42|0
1631879910000|2021-09-17 11:58:30|565.01|562.61|564.91|562.51|565.01|562.61|564.82|562.42|0
1631879920000|2021-09-17 11:58:40|565.01|562.61|564.91|562.51|565.01|562.61|564.91|562.51|0
1631879930000|2021-09-17 11:58:50|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1631879940000|2021-09-17 11:59:00|564.91|562.51|565.01|562.61|565.01|562.61|564.91|562.51|0
1631879990000|2021-09-17 11:59:50|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1631880000000|2021-09-17 12:00:00|565.2|562.8|565.2|562.8|565.2|562.8|565.01|562.61|0
1631880010000|2021-09-17 12:00:10|565.29|562.89|565.39|562.99|565.39|562.99|565.29|562.89|0
1631880020000|2021-09-17 12:00:20|565.58|563.18|565.77|563.37|565.77|563.37|565.58|563.18|0
1631880030000|2021-09-17 12:00:30|565.96|563.56|565.96|563.56|565.96|563.56|565.77|563.37|0
1631880040000|2021-09-17 12:00:40|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1631880050000|2021-09-17 12:00:50|565.96|563.56|566.34|563.94|566.34|563.94|565.96|563.56|0
1631880060000|2021-09-17 12:01:00|566.15|563.75|566.15|563.75|566.34|563.94|566.15|563.75|0
1631880070000|2021-09-17 12:01:10|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1631880080000|2021-09-17 12:01:20|566.15|563.75|566.15|563.75|566.15|563.75|566.15|563.75|0
1631880090000|2021-09-17 12:01:30|565.96|563.56|565.58|563.18|565.96|563.56|565.58|563.18|0
1631880100000|2021-09-17 12:01:40|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1631880140000|2021-09-17 12:02:20|566.15|563.75|566.34|563.94|566.34|563.94|566.15|563.75|0
1631880170000|2021-09-17 12:02:50|566.15|563.75|566.15|563.75|566.15|563.75|566.15|563.75|0
1631880180000|2021-09-17 12:03:00|566.34|563.94|566.34|563.94|566.53|564.13|566.34|563.94|0
1631880220000|2021-09-17 12:03:40|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631880230000|2021-09-17 12:03:50|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1631880250000|2021-09-17 12:04:10|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631880260000|2021-09-17 12:04:20|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1631880270000|2021-09-17 12:04:30|566.53|564.13|566.34|563.94|566.53|564.13|566.34|563.94|0
1631880280000|2021-09-17 12:04:40|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631880310000|2021-09-17 12:05:10|566.34|563.94|566.34|563.94|566.34|563.94|566.34|563.94|0
1631880330000|2021-09-17 12:05:30|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1631880340000|2021-09-17 12:05:40|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1631880350000|2021-09-17 12:05:50|566.53|564.13|566.53|564.13|566.53|564.13|566.34|563.94|0
1631880360000|2021-09-17 12:06:00|566.91|564.51|566.72|564.32|566.91|564.51|566.72|564.32|0
1631880370000|2021-09-17 12:06:10|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1631880380000|2021-09-17 12:06:20|567.1|564.7|566.91|564.51|567.1|564.7|566.91|564.51|0
1631880390000|2021-09-17 12:06:30|567.1|564.7|567.29|564.89|567.29|564.89|567.1|564.7|0
1631880410000|2021-09-17 12:06:50|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631880420000|2021-09-17 12:07:00|567.29|564.89|567.48|565.08|567.48|565.08|567.29|564.89|0
1631880430000|2021-09-17 12:07:10|567.29|564.89|567.48|565.08|567.48|565.08|567.29|564.89|0
1631880440000|2021-09-17 12:07:20|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1631880480000|2021-09-17 12:08:00|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631880490000|2021-09-17 12:08:10|567.29|564.89|567.48|565.08|567.48|565.08|567.29|564.89|0
1631880510000|2021-09-17 12:08:30|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1631880530000|2021-09-17 12:08:50|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1631880550000|2021-09-17 12:09:10|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1631880560000|2021-09-17 12:09:20|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1631880570000|2021-09-17 12:09:30|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1631880580000|2021-09-17 12:09:40|567.29|564.89|567.28|564.88|567.48|565.08|567.28|564.88|0
1631880600000|2021-09-17 12:10:00|567.48|565.08|567.48|565.08|567.48|565.08|567.48|565.08|0
1631880610000|2021-09-17 12:10:10|567.67|565.27|567.67|565.27|567.86|565.46|567.67|565.27|0
1631880620000|2021-09-17 12:10:20|567.86|565.46|567.86|565.46|567.86|565.46|567.86|565.46|0
1631880630000|2021-09-17 12:10:30|567.67|565.27|567.47|565.07|567.67|565.27|567.47|565.07|0
1631880650000|2021-09-17 12:10:50|567.66|565.26|567.66|565.26|567.66|565.26|567.66|565.26|0
1631880660000|2021-09-17 12:11:00|567.47|565.07|567.66|565.26|567.66|565.26|567.47|565.07|0
1631880670000|2021-09-17 12:11:10|567.86|565.46|567.86|565.46|568.05|565.65|567.86|565.46|0
1631880680000|2021-09-17 12:11:20|567.85|565.45|567.85|565.45|567.85|565.45|567.85|565.45|0
1631880690000|2021-09-17 12:11:30|568.05|565.65|568.05|565.65|568.05|565.65|568.05|565.65|0
1631880700000|2021-09-17 12:11:40|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1631880710000|2021-09-17 12:11:50|568.43|566.03|568.24|565.84|568.43|566.03|568.24|565.84|0
1631880730000|2021-09-17 12:12:10|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1631880740000|2021-09-17 12:12:20|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1631880750000|2021-09-17 12:12:30|568.43|566.03|568.43|566.03|568.43|566.03|568.43|566.03|0
1631880760000|2021-09-17 12:12:40|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1631880790000|2021-09-17 12:13:10|568.14|565.74|568.14|565.74|568.14|565.74|568.14|565.74|0
1631880800000|2021-09-17 12:13:20|568.04|565.64|568.14|565.74|568.14|565.74|568.04|565.64|0
1631880810000|2021-09-17 12:13:30|568.23|565.83|568.23|565.83|568.23|565.83|568.04|565.64|0
1631880830000|2021-09-17 12:13:50|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1631880840000|2021-09-17 12:14:00|568.23|565.83|568.04|565.64|568.23|565.83|568.04|565.64|0
1631880850000|2021-09-17 12:14:10|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1631880860000|2021-09-17 12:14:20|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1631880880000|2021-09-17 12:14:40|568.23|565.83|568.04|565.64|568.23|565.83|568.04|565.64|0
1631880900000|2021-09-17 12:15:00|567.85|565.45|568.23|565.83|568.23|565.83|567.85|565.45|0
1631880910000|2021-09-17 12:15:10|568.42|566.02|568.61|566.21|568.8|566.4|568.42|566.02|0
1631880920000|2021-09-17 12:15:20|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1631880930000|2021-09-17 12:15:30|569|566.6|568.8|566.4|569|566.6|568.8|566.4|0
1631880940000|2021-09-17 12:15:40|569|566.6|569|566.6|569|566.6|569|566.6|0
1631880950000|2021-09-17 12:15:50|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1631880960000|2021-09-17 12:16:00|568.61|566.21|568.61|566.21|568.61|566.21|568.61|566.21|0
1631880970000|2021-09-17 12:16:10|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1631881000000|2021-09-17 12:16:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1631881010000|2021-09-17 12:16:50|569.38|566.98|569.57|567.17|569.57|567.17|569.38|566.98|0
1631881020000|2021-09-17 12:17:00|569.38|566.98|569.28|566.88|569.38|566.98|569.18|566.78|0
1631881030000|2021-09-17 12:17:10|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1631881050000|2021-09-17 12:17:30|569.18|566.78|569.38|566.98|569.38|566.98|569.18|566.78|0
1631881060000|2021-09-17 12:17:40|569.57|567.17|569.38|566.98|569.57|567.17|569.38|566.98|0
1631881070000|2021-09-17 12:17:50|569.57|567.17|569.38|566.98|569.57|567.17|569.38|566.98|0
1631881080000|2021-09-17 12:18:00|569.37|566.97|569.57|567.17|569.57|567.17|569.37|566.97|0
1631881090000|2021-09-17 12:18:10|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1631881110000|2021-09-17 12:18:30|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1631881130000|2021-09-17 12:18:50|569.37|566.97|569.37|566.97|569.57|567.17|569.37|566.97|0
1631881140000|2021-09-17 12:19:00|569.57|567.17|569.37|566.97|569.57|567.17|569.37|566.97|0
1631881150000|2021-09-17 12:19:10|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1631881160000|2021-09-17 12:19:20|569.76|567.36|569.76|567.36|569.76|567.36|569.56|567.16|0
1631881190000|2021-09-17 12:19:50|569.95|567.55|570.14|567.74|570.14|567.74|569.95|567.55|0
1631881200000|2021-09-17 12:20:00|569.95|567.55|570.52|568.12|570.52|568.12|569.95|567.55|0
1631881210000|2021-09-17 12:20:10|570.71|568.31|570.33|567.93|570.71|568.31|570.33|567.93|0
1631881220000|2021-09-17 12:20:20|570.42|568.02|570.71|568.31|570.71|568.31|570.42|568.02|0
1631881230000|2021-09-17 12:20:30|570.9|568.5|571.09|568.69|571.09|568.69|570.71|568.31|0
1631881240000|2021-09-17 12:20:40|570.9|568.5|570.9|568.5|571.09|568.69|570.9|568.5|0
1631881250000|2021-09-17 12:20:50|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1631881260000|2021-09-17 12:21:00|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1631881270000|2021-09-17 12:21:10|571.28|568.88|571.09|568.69|571.28|568.88|571.09|568.69|0
1631881280000|2021-09-17 12:21:20|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1631881290000|2021-09-17 12:21:30|570.71|568.31|570.9|568.5|571.09|568.69|570.71|568.31|0
1631881300000|2021-09-17 12:21:40|570.71|568.31|570.71|568.31|570.71|568.31|570.71|568.31|0
1631881310000|2021-09-17 12:21:50|570.52|568.12|570.14|567.74|570.52|568.12|570.14|567.74|0
1631881320000|2021-09-17 12:22:00|570.33|567.93|570.14|567.74|570.33|567.93|570.14|567.74|0
1631881330000|2021-09-17 12:22:10|570.33|567.93|570.33|567.93|570.33|567.93|570.33|567.93|0
1631881340000|2021-09-17 12:22:20|570.52|568.12|570.33|567.93|570.52|568.12|570.33|567.93|0
1631881350000|2021-09-17 12:22:30|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1631881360000|2021-09-17 12:22:40|570.33|567.93|570.13|567.73|570.42|568.02|570.13|567.73|0
1631881370000|2021-09-17 12:22:50|570.33|567.93|570.13|567.73|570.33|567.93|570.13|567.73|0
1631881380000|2021-09-17 12:23:00|569.94|567.54|570.13|567.73|570.13|567.73|569.94|567.54|0
1631881390000|2021-09-17 12:23:10|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631881400000|2021-09-17 12:23:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631881410000|2021-09-17 12:23:30|569.94|567.54|569.84|567.44|569.94|567.54|569.84|567.44|0
1631881420000|2021-09-17 12:23:40|569.75|567.35|569.84|567.44|569.94|567.54|569.75|567.35|0
1631881430000|2021-09-17 12:23:50|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631881460000|2021-09-17 12:24:20|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631881470000|2021-09-17 12:24:30|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631881480000|2021-09-17 12:24:40|569.94|567.54|569.94|567.54|569.94|567.54|569.75|567.35|0
1631881490000|2021-09-17 12:24:50|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631881500000|2021-09-17 12:25:00|569.56|567.16|569.56|567.16|569.75|567.35|569.56|567.16|0
1631881510000|2021-09-17 12:25:10|569.37|566.97|569.75|567.35|569.75|567.35|569.37|566.97|0
1631881520000|2021-09-17 12:25:20|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1631881540000|2021-09-17 12:25:40|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1631881550000|2021-09-17 12:25:50|569.56|567.16|569.75|567.35|569.75|567.35|569.56|567.16|0
1631881560000|2021-09-17 12:26:00|569.94|567.54|570.13|567.73|570.13|567.73|569.75|567.35|0
1631881570000|2021-09-17 12:26:10|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1631881580000|2021-09-17 12:26:20|570.13|567.73|570.13|567.73|570.13|567.73|570.13|567.73|0
1631881590000|2021-09-17 12:26:30|570.32|567.92|570.32|567.92|570.32|567.92|570.32|567.92|0
1631881600000|2021-09-17 12:26:40|570.51|568.11|570.9|568.5|570.9|568.5|570.51|568.11|0
1631881610000|2021-09-17 12:26:50|571.09|568.69|570.9|568.5|571.09|568.69|570.9|568.5|0
1631881620000|2021-09-17 12:27:00|571.09|568.69|570.9|568.5|571.09|568.69|570.9|568.5|0
1631881660000|2021-09-17 12:27:40|571.09|568.69|571.09|568.69|571.09|568.69|571.09|568.69|0
1631881670000|2021-09-17 12:27:50|570.9|568.5|571.09|568.69|571.09|568.69|570.9|568.5|0
1631881680000|2021-09-17 12:28:00|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1631881690000|2021-09-17 12:28:10|571.47|569.07|571.28|568.88|571.47|569.07|571.28|568.88|0
1631881710000|2021-09-17 12:28:30|571.47|569.07|571.66|569.26|571.66|569.26|571.28|568.88|0
1631881720000|2021-09-17 12:28:40|571.47|569.07|571.47|569.07|571.47|569.07|571.28|568.88|0
1631881730000|2021-09-17 12:28:50|571.28|568.88|571.28|568.88|571.28|568.88|571.28|568.88|0
1631881740000|2021-09-17 12:29:00|571.09|568.69|570.89|568.49|571.09|568.69|570.89|568.49|0
1631881750000|2021-09-17 12:29:10|571.09|568.69|570.89|568.49|571.09|568.69|570.89|568.49|0
1631881770000|2021-09-17 12:29:30|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1631881780000|2021-09-17 12:29:40|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631881790000|2021-09-17 12:29:50|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1631881800000|2021-09-17 12:30:00|570.7|568.3|570.89|568.49|570.89|568.49|570.7|568.3|0
1631881810000|2021-09-17 12:30:10|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631881820000|2021-09-17 12:30:20|570.51|568.11|570.32|567.92|570.7|568.3|570.32|567.92|0
1631881830000|2021-09-17 12:30:30|570.51|568.11|570.51|568.11|570.51|568.11|570.51|568.11|0
1631881840000|2021-09-17 12:30:40|570.7|568.3|570.7|568.3|570.89|568.49|570.7|568.3|0
1631881850000|2021-09-17 12:30:50|570.89|568.49|570.89|568.49|571.08|568.68|570.89|568.49|0
1631881860000|2021-09-17 12:31:00|570.99|568.59|570.89|568.49|570.99|568.59|570.89|568.49|0
1631881870000|2021-09-17 12:31:10|571.08|568.68|570.89|568.49|571.08|568.68|570.89|568.49|0
1631881890000|2021-09-17 12:31:30|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631881900000|2021-09-17 12:31:40|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631881910000|2021-09-17 12:31:50|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631881920000|2021-09-17 12:32:00|570.89|568.49|571.08|568.68|571.27|568.87|570.89|568.49|0
1631881930000|2021-09-17 12:32:10|571.27|568.87|571.27|568.87|571.27|568.87|571.08|568.68|0
1631881940000|2021-09-17 12:32:20|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631881950000|2021-09-17 12:32:30|571.47|569.07|571.47|569.07|571.47|569.07|571.47|569.07|0
1631881960000|2021-09-17 12:32:40|571.27|568.87|571.47|569.07|571.47|569.07|571.27|568.87|0
1631881980000|2021-09-17 12:33:00|571.27|568.87|571.27|568.87|571.27|568.87|571.08|568.68|0
1631881990000|2021-09-17 12:33:10|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882000000|2021-09-17 12:33:20|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882020000|2021-09-17 12:33:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882030000|2021-09-17 12:33:50|571.17|568.77|571.08|568.68|571.17|568.77|571.08|568.68|0
1631882040000|2021-09-17 12:34:00|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882050000|2021-09-17 12:34:10|571.08|568.68|570.89|568.49|571.08|568.68|570.89|568.49|0
1631882070000|2021-09-17 12:34:30|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631882090000|2021-09-17 12:34:50|571.17|568.77|571.27|568.87|571.27|568.87|571.17|568.77|0
1631882100000|2021-09-17 12:35:00|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1631882120000|2021-09-17 12:35:20|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631882140000|2021-09-17 12:35:40|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631882150000|2021-09-17 12:35:50|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631882160000|2021-09-17 12:36:00|571.08|568.68|571.27|568.87|571.27|568.87|571.08|568.68|0
1631882180000|2021-09-17 12:36:20|571.46|569.06|571.46|569.06|571.46|569.06|571.46|569.06|0
1631882190000|2021-09-17 12:36:30|571.65|569.25|571.85|569.45|571.85|569.45|571.65|569.25|0
1631882200000|2021-09-17 12:36:40|571.65|569.25|571.46|569.06|571.85|569.45|571.46|569.06|0
1631882210000|2021-09-17 12:36:50|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882220000|2021-09-17 12:37:00|571.46|569.06|571.65|569.25|571.65|569.25|571.46|569.06|0
1631882240000|2021-09-17 12:37:20|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1631882250000|2021-09-17 12:37:30|571.65|569.25|571.65|569.25|571.65|569.25|571.65|569.25|0
1631882260000|2021-09-17 12:37:40|571.46|569.06|571.36|568.96|571.46|569.06|571.36|568.96|0
1631882270000|2021-09-17 12:37:50|571.27|568.87|570.89|568.49|571.27|568.87|570.89|568.49|0
1631882300000|2021-09-17 12:38:20|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631882310000|2021-09-17 12:38:30|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631882320000|2021-09-17 12:38:40|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631882340000|2021-09-17 12:39:00|570.51|568.11|570.89|568.49|570.89|568.49|570.51|568.11|0
1631882350000|2021-09-17 12:39:10|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882360000|2021-09-17 12:39:20|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882380000|2021-09-17 12:39:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882390000|2021-09-17 12:39:50|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882400000|2021-09-17 12:40:00|571.08|568.68|571.46|569.06|571.46|569.06|571.08|568.68|0
1631882410000|2021-09-17 12:40:10|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631882420000|2021-09-17 12:40:20|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1631882440000|2021-09-17 12:40:40|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882450000|2021-09-17 12:40:50|570.89|568.49|571.08|568.68|571.08|568.68|570.89|568.49|0
1631882460000|2021-09-17 12:41:00|570.89|568.49|571.08|568.68|571.08|568.68|570.89|568.49|0
1631882470000|2021-09-17 12:41:10|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631882480000|2021-09-17 12:41:20|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882490000|2021-09-17 12:41:30|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631882500000|2021-09-17 12:41:40|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1631882510000|2021-09-17 12:41:50|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631882520000|2021-09-17 12:42:00|570.51|568.11|570.51|568.11|570.7|568.3|570.51|568.11|0
1631882530000|2021-09-17 12:42:10|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1631882550000|2021-09-17 12:42:30|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631882560000|2021-09-17 12:42:40|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631882570000|2021-09-17 12:42:50|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631882580000|2021-09-17 12:43:00|570.89|568.49|570.98|568.58|570.98|568.58|570.89|568.49|0
1631882590000|2021-09-17 12:43:10|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631882610000|2021-09-17 12:43:30|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1631882620000|2021-09-17 12:43:40|570.89|568.49|571.08|568.68|571.08|568.68|570.89|568.49|0
1631882640000|2021-09-17 12:44:00|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631882650000|2021-09-17 12:44:10|571.27|568.87|571.08|568.68|571.27|568.87|571.08|568.68|0
1631882670000|2021-09-17 12:44:30|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631882690000|2021-09-17 12:44:50|570.51|568.11|570.32|567.92|570.51|568.11|570.13|567.73|0
1631882710000|2021-09-17 12:45:10|570.7|568.3|570.7|568.3|570.7|568.3|570.51|568.11|0
1631882730000|2021-09-17 12:45:30|570.89|568.49|570.7|568.3|570.89|568.49|570.51|568.11|0
1631882770000|2021-09-17 12:46:10|570.51|568.11|570.51|568.11|570.7|568.3|570.51|568.11|0
1631882780000|2021-09-17 12:46:20|570.7|568.3|570.51|568.11|570.7|568.3|570.51|568.11|0
1631882790000|2021-09-17 12:46:30|570.7|568.3|570.7|568.3|570.7|568.3|570.7|568.3|0
1631882800000|2021-09-17 12:46:40|570.89|568.49|570.89|568.49|570.89|568.49|570.89|568.49|0
1631882810000|2021-09-17 12:46:50|571.08|568.68|570.7|568.3|571.08|568.68|570.7|568.3|0
1631882820000|2021-09-17 12:47:00|570.89|568.49|570.7|568.3|570.89|568.49|570.7|568.3|0
1631882860000|2021-09-17 12:47:40|570.89|568.49|570.51|568.11|570.89|568.49|570.51|568.11|0
1631882870000|2021-09-17 12:47:50|570.5|568.1|570.31|567.91|570.5|568.1|570.31|567.91|0
1631882880000|2021-09-17 12:48:00|570.12|567.72|570.31|567.91|570.31|567.91|570.12|567.72|0
1631882890000|2021-09-17 12:48:10|570.5|568.1|570.7|568.3|570.7|568.3|570.5|568.1|0
1631882900000|2021-09-17 12:48:20|570.6|568.2|570.5|568.1|570.6|568.2|570.5|568.1|0
1631882910000|2021-09-17 12:48:30|570.31|567.91|570.31|567.91|570.5|568.1|570.31|567.91|0
1631882920000|2021-09-17 12:48:40|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1631882930000|2021-09-17 12:48:50|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1631882960000|2021-09-17 12:49:20|570.69|568.29|570.5|568.1|570.69|568.29|570.5|568.1|0
1631882990000|2021-09-17 12:49:50|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631883000000|2021-09-17 12:50:00|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883010000|2021-09-17 12:50:10|569.74|567.34|569.74|567.34|569.74|567.34|569.55|567.15|0
1631883020000|2021-09-17 12:50:20|569.93|567.53|570.12|567.72|570.12|567.72|569.93|567.53|0
1631883040000|2021-09-17 12:50:40|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883050000|2021-09-17 12:50:50|570.12|567.72|570.12|567.72|570.12|567.72|570.02|567.62|0
1631883060000|2021-09-17 12:51:00|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883070000|2021-09-17 12:51:10|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1631883080000|2021-09-17 12:51:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883090000|2021-09-17 12:51:30|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883110000|2021-09-17 12:51:50|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883120000|2021-09-17 12:52:00|569.74|567.34|569.93|567.53|569.93|567.53|569.74|567.34|0
1631883130000|2021-09-17 12:52:10|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883160000|2021-09-17 12:52:40|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883170000|2021-09-17 12:52:50|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883190000|2021-09-17 12:53:10|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631883200000|2021-09-17 12:53:20|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631883210000|2021-09-17 12:53:30|569.93|567.53|569.74|567.34|569.93|567.53|569.74|567.34|0
1631883220000|2021-09-17 12:53:40|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883240000|2021-09-17 12:54:00|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1631883250000|2021-09-17 12:54:10|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883260000|2021-09-17 12:54:20|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1631883280000|2021-09-17 12:54:40|569.55|567.15|568.98|566.58|569.55|567.15|568.98|566.58|0
1631883300000|2021-09-17 12:55:00|569.36|566.96|569.17|566.77|569.36|566.96|569.17|566.77|0
1631883310000|2021-09-17 12:55:10|568.98|566.58|569.17|566.77|569.17|566.77|568.98|566.58|0
1631883320000|2021-09-17 12:55:20|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1631883330000|2021-09-17 12:55:30|569.36|566.96|569.36|566.96|569.55|567.15|569.36|566.96|0
1631883340000|2021-09-17 12:55:40|569.55|567.15|569.36|566.96|569.55|567.15|569.36|566.96|0
1631883350000|2021-09-17 12:55:50|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1631883370000|2021-09-17 12:56:10|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1631883380000|2021-09-17 12:56:20|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1631883390000|2021-09-17 12:56:30|569.74|567.34|569.36|566.96|569.74|567.34|569.36|566.96|0
1631883400000|2021-09-17 12:56:40|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1631883410000|2021-09-17 12:56:50|569.74|567.34|569.55|567.15|569.74|567.34|569.55|567.15|0
1631883430000|2021-09-17 12:57:10|569.74|567.34|569.74|567.34|569.74|567.34|569.74|567.34|0
1631883440000|2021-09-17 12:57:20|569.93|567.53|569.83|567.43|569.93|567.53|569.83|567.43|0
1631883450000|2021-09-17 12:57:30|569.74|567.34|569.93|567.53|570.12|567.72|569.74|567.34|0
1631883480000|2021-09-17 12:58:00|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883500000|2021-09-17 12:58:20|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883510000|2021-09-17 12:58:30|570.02|567.62|569.93|567.53|570.02|567.62|569.93|567.53|0
1631883530000|2021-09-17 12:58:50|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883540000|2021-09-17 12:59:00|569.93|567.53|569.93|567.53|569.93|567.53|569.93|567.53|0
1631883550000|2021-09-17 12:59:10|570.12|567.72|569.93|567.53|570.12|567.72|569.93|567.53|0
1631883560000|2021-09-17 12:59:20|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883570000|2021-09-17 12:59:30|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631883580000|2021-09-17 12:59:40|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1631883600000|2021-09-17 13:00:00|570.31|567.91|570.5|568.1|570.5|568.1|570.31|567.91|0
1631883610000|2021-09-17 13:00:10|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631883620000|2021-09-17 13:00:20|570.31|567.91|570.31|567.91|570.5|568.1|570.31|567.91|0
1631883630000|2021-09-17 13:00:30|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883640000|2021-09-17 13:00:40|569.93|567.53|570.12|567.72|570.12|567.72|569.93|567.53|0
1631883650000|2021-09-17 13:00:50|569.93|567.53|569.93|567.53|570.12|567.72|569.93|567.53|0
1631883660000|2021-09-17 13:01:00|570.12|567.72|570.12|567.72|570.12|567.72|569.93|567.53|0
1631883670000|2021-09-17 13:01:10|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631883690000|2021-09-17 13:01:30|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1631883710000|2021-09-17 13:01:50|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631883740000|2021-09-17 13:02:20|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631883750000|2021-09-17 13:02:30|570.5|568.1|570.5|568.1|570.5|568.1|570.31|567.91|0
1631883760000|2021-09-17 13:02:40|570.4|568|570.31|567.91|570.4|568|570.12|567.72|0
1631883770000|2021-09-17 13:02:50|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883780000|2021-09-17 13:03:00|569.93|567.53|570.12|567.72|570.12|567.72|569.93|567.53|0
1631883800000|2021-09-17 13:03:20|570.31|567.91|570.12|567.72|570.31|567.91|570.12|567.72|0
1631883810000|2021-09-17 13:03:30|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1631883820000|2021-09-17 13:03:40|570.12|567.72|570.12|567.72|570.12|567.72|570.12|567.72|0
1631883860000|2021-09-17 13:04:20|569.93|567.53|570.31|567.91|570.31|567.91|569.93|567.53|0
1631883870000|2021-09-17 13:04:30|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1631883880000|2021-09-17 13:04:40|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1631883890000|2021-09-17 13:04:50|570.69|568.29|570.88|568.48|570.88|568.48|570.69|568.29|0
1631883900000|2021-09-17 13:05:00|570.69|568.29|570.69|568.29|570.88|568.48|570.69|568.29|0
1631883920000|2021-09-17 13:05:20|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1631883930000|2021-09-17 13:05:30|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1631883940000|2021-09-17 13:05:40|570.88|568.48|571.07|568.67|571.07|568.67|570.88|568.48|0
1631883950000|2021-09-17 13:05:50|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1631883960000|2021-09-17 13:06:00|571.07|568.67|572.02|569.62|572.02|569.62|571.07|568.67|0
1631883970000|2021-09-17 13:06:10|572.21|569.81|572.21|569.81|572.4|570|572.21|569.81|0
1631883980000|2021-09-17 13:06:20|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1631883990000|2021-09-17 13:06:30|571.45|569.05|571.45|569.05|571.64|569.24|571.45|569.05|0
1631884000000|2021-09-17 13:06:40|571.64|569.24|571.83|569.43|571.83|569.43|571.64|569.24|0
1631884010000|2021-09-17 13:06:50|571.64|569.24|571.83|569.43|571.83|569.43|571.64|569.24|0
1631884020000|2021-09-17 13:07:00|572.02|569.62|572.02|569.62|572.02|569.62|571.83|569.43|0
1631884040000|2021-09-17 13:07:20|572.21|569.81|572.02|569.62|572.21|569.81|572.02|569.62|0
1631884050000|2021-09-17 13:07:30|571.83|569.43|572.02|569.62|572.02|569.62|571.83|569.43|0
1631884060000|2021-09-17 13:07:40|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631884070000|2021-09-17 13:07:50|571.64|569.24|571.45|569.05|571.64|569.24|571.45|569.05|0
1631884080000|2021-09-17 13:08:00|571.07|568.67|571.64|569.24|571.64|569.24|571.07|568.67|0
1631884090000|2021-09-17 13:08:10|571.45|569.05|571.26|568.86|571.45|569.05|571.26|568.86|0
1631884100000|2021-09-17 13:08:20|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1631884110000|2021-09-17 13:08:30|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1631884120000|2021-09-17 13:08:40|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884130000|2021-09-17 13:08:50|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1631884140000|2021-09-17 13:09:00|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1631884150000|2021-09-17 13:09:10|571.26|568.86|570.69|568.29|571.26|568.86|570.69|568.29|0
1631884160000|2021-09-17 13:09:20|570.78|568.38|570.5|568.1|570.88|568.48|570.5|568.1|0
1631884170000|2021-09-17 13:09:30|570.3|567.9|570.3|567.9|570.3|567.9|570.3|567.9|0
1631884180000|2021-09-17 13:09:40|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1631884190000|2021-09-17 13:09:50|570.3|567.9|570.11|567.71|570.3|567.9|570.11|567.71|0
1631884200000|2021-09-17 13:10:00|569.92|567.52|570.11|567.71|570.11|567.71|569.92|567.52|0
1631884210000|2021-09-17 13:10:10|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1631884230000|2021-09-17 13:10:30|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1631884240000|2021-09-17 13:10:40|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1631884250000|2021-09-17 13:10:50|570.11|567.71|570.3|567.9|570.3|567.9|570.11|567.71|0
1631884260000|2021-09-17 13:11:00|570.49|568.09|570.88|568.48|570.88|568.48|570.49|568.09|0
1631884280000|2021-09-17 13:11:20|571.07|568.67|571.07|568.67|571.07|568.67|570.88|568.48|0
1631884290000|2021-09-17 13:11:30|571.26|568.86|570.88|568.48|571.26|568.86|570.88|568.48|0
1631884300000|2021-09-17 13:11:40|571.07|568.67|571.07|568.67|571.07|568.67|571.07|568.67|0
1631884310000|2021-09-17 13:11:50|571.26|568.86|571.26|568.86|571.26|568.86|571.07|568.67|0
1631884330000|2021-09-17 13:12:10|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884340000|2021-09-17 13:12:20|571.64|569.24|572.02|569.62|572.02|569.62|571.64|569.24|0
1631884350000|2021-09-17 13:12:30|571.83|569.43|572.21|569.81|572.21|569.81|571.83|569.43|0
1631884360000|2021-09-17 13:12:40|572.02|569.62|571.83|569.43|572.02|569.62|571.83|569.43|0
1631884370000|2021-09-17 13:12:50|572.02|569.62|572.02|569.62|572.02|569.62|572.02|569.62|0
1631884380000|2021-09-17 13:13:00|571.83|569.43|571.64|569.24|572.02|569.62|571.45|569.05|0
1631884390000|2021-09-17 13:13:10|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884400000|2021-09-17 13:13:20|571.07|568.67|571.45|569.05|571.45|569.05|571.07|568.67|0
1631884410000|2021-09-17 13:13:30|571.26|568.86|571.45|569.05|571.45|569.05|571.26|568.86|0
1631884420000|2021-09-17 13:13:40|571.64|569.24|571.83|569.43|571.83|569.43|571.64|569.24|0
1631884430000|2021-09-17 13:13:50|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884440000|2021-09-17 13:14:00|571.83|569.43|571.45|569.05|571.83|569.43|571.45|569.05|0
1631884450000|2021-09-17 13:14:10|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884460000|2021-09-17 13:14:20|571.83|569.43|571.64|569.24|571.83|569.43|571.64|569.24|0
1631884470000|2021-09-17 13:14:30|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631884480000|2021-09-17 13:14:40|571.73|569.33|571.45|569.05|571.73|569.33|571.45|569.05|0
1631884490000|2021-09-17 13:14:50|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884500000|2021-09-17 13:15:00|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884510000|2021-09-17 13:15:10|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884520000|2021-09-17 13:15:20|571.83|569.43|571.83|569.43|571.83|569.43|571.83|569.43|0
1631884540000|2021-09-17 13:15:40|571.64|569.24|571.64|569.24|571.64|569.24|571.45|569.05|0
1631884550000|2021-09-17 13:15:50|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884560000|2021-09-17 13:16:00|571.26|568.86|571.06|568.66|571.26|568.86|571.06|568.66|0
1631884570000|2021-09-17 13:16:10|571.26|568.86|571.06|568.66|571.26|568.86|571.06|568.66|0
1631884580000|2021-09-17 13:16:20|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1631884590000|2021-09-17 13:16:30|571.06|568.66|571.25|568.85|571.25|568.85|571.06|568.66|0
1631884600000|2021-09-17 13:16:40|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884610000|2021-09-17 13:16:50|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1631884620000|2021-09-17 13:17:00|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884630000|2021-09-17 13:17:10|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884640000|2021-09-17 13:17:20|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1631884650000|2021-09-17 13:17:30|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1631884660000|2021-09-17 13:17:40|571.45|569.05|571.64|569.24|571.64|569.24|571.45|569.05|0
1631884670000|2021-09-17 13:17:50|571.45|569.05|571.44|569.04|571.45|569.05|571.44|569.04|0
1631884680000|2021-09-17 13:18:00|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1631884690000|2021-09-17 13:18:10|571.44|569.04|571.44|569.04|571.44|569.04|571.25|568.85|0
1631884700000|2021-09-17 13:18:20|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1631884710000|2021-09-17 13:18:30|571.06|568.66|571.25|568.85|571.25|568.85|571.06|568.66|0
1631884720000|2021-09-17 13:18:40|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1631884730000|2021-09-17 13:18:50|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1631884740000|2021-09-17 13:19:00|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1631884760000|2021-09-17 13:19:20|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1631884800000|2021-09-17 13:20:00|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1631884810000|2021-09-17 13:20:10|570.87|568.47|570.68|568.28|570.87|568.47|570.68|568.28|0
1631884820000|2021-09-17 13:20:20|570.87|568.47|570.68|568.28|570.87|568.47|570.68|568.28|0
1631884840000|2021-09-17 13:20:40|570.87|568.47|570.87|568.47|570.87|568.47|570.68|568.28|0
1631884850000|2021-09-17 13:20:50|571.06|568.66|571.25|568.85|571.25|568.85|571.06|568.66|0
1631884860000|2021-09-17 13:21:00|571.44|569.04|571.06|568.66|571.44|569.04|571.06|568.66|0
1631884870000|2021-09-17 13:21:10|570.87|568.47|570.87|568.47|570.87|568.47|570.87|568.47|0
1631884900000|2021-09-17 13:21:40|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1631884930000|2021-09-17 13:22:10|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1631884940000|2021-09-17 13:22:20|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1631884950000|2021-09-17 13:22:30|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1631884960000|2021-09-17 13:22:40|570.68|568.28|570.68|568.28|570.68|568.28|570.68|568.28|0
1631885040000|2021-09-17 13:24:00|570.49|568.09|570.3|567.9|570.49|568.09|570.3|567.9|0
1631885060000|2021-09-17 13:24:20|570.11|567.71|569.92|567.52|570.11|567.71|569.92|567.52|0
1631885080000|2021-09-17 13:24:40|570.11|567.71|570.49|568.09|570.49|568.09|570.11|567.71|0
1631885090000|2021-09-17 13:24:50|570.3|567.9|570.87|568.47|570.87|568.47|570.3|567.9|0
1631885100000|2021-09-17 13:25:00|571.25|568.85|571.63|569.23|571.63|569.23|570.87|568.47|0
1631885110000|2021-09-17 13:25:10|571.82|569.42|571.82|569.42|571.82|569.42|571.63|569.23|0
1631885120000|2021-09-17 13:25:20|572.01|569.61|572.01|569.61|572.01|569.61|571.82|569.42|0
1631885130000|2021-09-17 13:25:30|572.2|569.8|572.4|570|572.4|570|572.2|569.8|0
1631885140000|2021-09-17 13:25:40|572.2|569.8|571.82|569.42|572.2|569.8|571.82|569.42|0
1631885150000|2021-09-17 13:25:50|572.01|569.61|571.82|569.42|572.01|569.61|571.82|569.42|0
1631885160000|2021-09-17 13:26:00|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1631885190000|2021-09-17 13:26:30|571.82|569.42|572.01|569.61|572.01|569.61|571.82|569.42|0
1631885200000|2021-09-17 13:26:40|572.2|569.8|572.2|569.8|572.2|569.8|572.2|569.8|0
1631885210000|2021-09-17 13:26:50|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1631885220000|2021-09-17 13:27:00|572.2|569.8|572.2|569.8|572.2|569.8|572.01|569.61|0
1631885230000|2021-09-17 13:27:10|572.4|570|572.39|569.99|572.59|570.19|572.39|569.99|0
1631885240000|2021-09-17 13:27:20|572.59|570.19|572.39|569.99|572.59|570.19|572.39|569.99|0
1631885250000|2021-09-17 13:27:30|572.2|569.8|572.01|569.61|572.2|569.8|572.01|569.61|0
1631885260000|2021-09-17 13:27:40|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1631885270000|2021-09-17 13:27:50|571.63|569.23|571.25|568.85|571.63|569.23|571.25|568.85|0
1631885280000|2021-09-17 13:28:00|570.87|568.47|569.53|567.13|570.87|568.47|569.53|567.13|0
1631885290000|2021-09-17 13:28:10|569.34|566.94|568.96|566.56|569.34|566.94|568.96|566.56|0
1631885300000|2021-09-17 13:28:20|569.15|566.75|568.58|566.18|569.15|566.75|568.58|566.18|0
1631885310000|2021-09-17 13:28:30|568.39|565.99|567.82|565.42|568.39|565.99|567.82|565.42|0
1631885320000|2021-09-17 13:28:40|568.01|565.61|568.01|565.61|568.2|565.8|567.82|565.42|0
1631885330000|2021-09-17 13:28:50|568.2|565.8|568.58|566.18|568.58|566.18|568.2|565.8|0
1631885340000|2021-09-17 13:29:00|568.77|566.37|569.15|566.75|569.15|566.75|568.77|566.37|0
1631885350000|2021-09-17 13:29:10|569.34|566.94|569.53|567.13|569.72|567.32|569.34|566.94|0
1631885360000|2021-09-17 13:29:20|569.34|566.94|569.53|567.13|569.53|567.13|569.15|566.75|0
1631885370000|2021-09-17 13:29:30|569.91|567.51|569.72|567.32|569.91|567.51|569.72|567.32|0
1631885380000|2021-09-17 13:29:40|569.91|567.51|568.01|565.61|569.91|567.51|568.01|565.61|0
1631885390000|2021-09-17 13:29:50|567.44|565.04|566.3|563.9|567.44|565.04|566.3|563.9|0
1631885400000|2021-09-17 13:30:00|564.21|561.81|564.21|561.81|564.4|562|563.83|561.43|0
1631885410000|2021-09-17 13:30:10|564.4|562|565.35|562.95|565.54|563.14|564.4|562|0
1631885420000|2021-09-17 13:30:20|564.4|562|564.97|562.57|564.97|562.57|563.45|561.05|0
1631885430000|2021-09-17 13:30:30|565.16|562.76|565.16|562.76|565.35|562.95|564.97|562.57|0
1631885440000|2021-09-17 13:30:40|565.54|563.14|565.16|562.76|565.54|563.14|564.97|562.57|0
1631885450000|2021-09-17 13:30:50|564.59|562.19|565.92|563.52|566.68|564.28|564.59|562.19|0
1631885460000|2021-09-17 13:31:00|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1631885470000|2021-09-17 13:31:10|565.92|563.52|565.73|563.33|565.92|563.52|565.73|563.33|0
1631885480000|2021-09-17 13:31:20|565.92|563.52|567.25|564.85|567.25|564.85|565.92|563.52|0
1631885490000|2021-09-17 13:31:30|567.06|564.66|566.11|563.71|567.06|564.66|566.11|563.71|0
1631885500000|2021-09-17 13:31:40|565.54|563.14|566.68|564.28|566.68|564.28|565.54|563.14|0
1631885510000|2021-09-17 13:31:50|566.87|564.47|566.68|564.28|566.87|564.47|566.49|564.09|0
1631885520000|2021-09-17 13:32:00|566.3|563.9|566.11|563.71|566.3|563.9|566.11|563.71|0
1631885530000|2021-09-17 13:32:10|565.92|563.52|564.97|562.57|565.92|563.52|564.97|562.57|0
1631885540000|2021-09-17 13:32:20|565.35|562.95|565.73|563.33|565.73|563.33|565.35|562.95|0
1631885550000|2021-09-17 13:32:30|566.49|564.09|567.25|564.85|567.82|565.42|566.49|564.09|0
1631885560000|2021-09-17 13:32:40|567.44|565.04|568.58|566.18|568.77|566.37|567.44|565.04|0
1631885570000|2021-09-17 13:32:50|568.39|565.99|568.01|565.61|568.39|565.99|568.01|565.61|0
1631885580000|2021-09-17 13:33:00|568.39|565.99|568.77|566.37|568.96|566.56|568.39|565.99|0
1631885590000|2021-09-17 13:33:10|569.53|567.13|569.72|567.32|569.72|567.32|569.53|567.13|0
1631885600000|2021-09-17 13:33:20|569.53|567.13|568.77|566.37|569.53|567.13|568.77|566.37|0
1631885610000|2021-09-17 13:33:30|568.96|566.56|568.58|566.18|568.96|566.56|568.39|565.99|0
1631885620000|2021-09-17 13:33:40|568.77|566.37|568.01|565.61|568.77|566.37|568.01|565.61|0
1631885630000|2021-09-17 13:33:50|567.82|565.42|567.44|565.04|567.82|565.42|567.44|565.04|0
1631885640000|2021-09-17 13:34:00|567.25|564.85|567.44|565.04|567.44|565.04|567.06|564.66|0
1631885650000|2021-09-17 13:34:10|567.25|564.85|566.87|564.47|567.25|564.85|566.87|564.47|0
1631885660000|2021-09-17 13:34:20|566.11|563.71|566.49|564.09|566.49|564.09|566.11|563.71|0
1631885670000|2021-09-17 13:34:30|566.68|564.28|565.92|563.52|566.68|564.28|565.92|563.52|0
1631885680000|2021-09-17 13:34:40|566.11|563.71|565.73|563.33|566.11|563.71|565.73|563.33|0
1631885690000|2021-09-17 13:34:50|565.35|562.95|565.16|562.76|565.35|562.95|565.16|562.76|0
1631885700000|2021-09-17 13:35:00|564.78|562.38|564.4|562|564.78|562.38|564.11|561.71|0
1631885710000|2021-09-17 13:35:10|563.64|561.24|563.64|561.24|563.64|561.24|563.26|560.86|0
1631885720000|2021-09-17 13:35:20|563.26|560.86|562.31|559.91|563.26|560.86|562.31|559.91|0
1631885730000|2021-09-17 13:35:30|561.93|559.53|562.69|560.29|562.69|560.29|561.93|559.53|0
1631885740000|2021-09-17 13:35:40|562.88|560.48|563.07|560.67|563.45|561.05|562.88|560.48|0
1631885750000|2021-09-17 13:35:50|563.45|561.05|563.26|560.86|563.45|561.05|563.07|560.67|0
1631885760000|2021-09-17 13:36:00|562.12|559.72|563.26|560.86|563.26|560.86|562.12|559.72|0
1631885770000|2021-09-17 13:36:10|563.07|560.67|563.64|561.24|563.64|561.24|563.07|560.67|0
1631885780000|2021-09-17 13:36:20|563.26|560.86|563.26|560.86|563.26|560.86|563.07|560.67|0
1631885790000|2021-09-17 13:36:30|562.69|560.29|562.88|560.48|563.07|560.67|562.69|560.29|0
1631885800000|2021-09-17 13:36:40|562.69|560.29|562.69|560.29|562.69|560.29|562.5|560.1|0
1631885810000|2021-09-17 13:36:50|562.88|560.48|563.07|560.67|563.07|560.67|562.88|560.48|0
1631885820000|2021-09-17 13:37:00|563.64|561.24|564.21|561.81|564.21|561.81|563.64|561.24|0
1631885830000|2021-09-17 13:37:10|564.02|561.62|563.83|561.43|564.02|561.62|563.83|561.43|0
1631885840000|2021-09-17 13:37:20|563.45|561.05|563.83|561.43|563.83|561.43|563.45|561.05|0
1631885850000|2021-09-17 13:37:30|564.02|561.62|564.59|562.19|564.59|562.19|564.02|561.62|0
1631885860000|2021-09-17 13:37:40|564.4|562|563.26|560.86|564.4|562|563.26|560.86|0
1631885870000|2021-09-17 13:37:50|563.07|560.67|562.5|560.1|563.07|560.67|562.5|560.1|0
1631885880000|2021-09-17 13:38:00|562.59|560.19|562.69|560.29|562.69|560.29|562.59|560.19|0
1631885890000|2021-09-17 13:38:10|563.07|560.67|562.69|560.29|563.07|560.67|562.69|560.29|0
1631885900000|2021-09-17 13:38:20|562.31|559.91|562.69|560.29|562.69|560.29|562.31|559.91|0
1631885910000|2021-09-17 13:38:30|562.5|560.1|563.07|560.67|563.07|560.67|562.5|560.1|0
1631885920000|2021-09-17 13:38:40|563.64|561.24|563.64|561.24|563.83|561.43|563.64|561.24|0
1631885930000|2021-09-17 13:38:50|563.45|561.05|564.02|561.62|564.02|561.62|563.26|560.86|0
1631885940000|2021-09-17 13:39:00|564.2|561.8|563.26|560.86|564.2|561.8|563.26|560.86|0
1631885950000|2021-09-17 13:39:10|563.45|561.05|564.01|561.61|564.2|561.8|563.45|561.05|0
1631885960000|2021-09-17 13:39:20|563.64|561.24|562.78|560.38|563.64|561.24|562.69|560.29|0
1631885970000|2021-09-17 13:39:30|562.5|560.1|562.31|559.91|562.69|560.29|562.31|559.91|0
1631885980000|2021-09-17 13:39:40|561.74|559.34|561.93|559.53|561.93|559.53|561.74|559.34|0
1631885990000|2021-09-17 13:39:50|562.31|559.91|563.07|560.67|563.07|560.67|562.31|559.91|0
1631886000000|2021-09-17 13:40:00|562.5|560.1|562.12|559.72|562.5|560.1|561.93|559.53|0
1631886010000|2021-09-17 13:40:10|562.5|560.1|563.45|561.05|563.45|561.05|562.5|560.1|0
1631886020000|2021-09-17 13:40:20|563.26|560.86|563.07|560.67|563.26|560.86|563.07|560.67|0
1631886030000|2021-09-17 13:40:30|562.88|560.48|562.12|559.72|562.88|560.48|561.93|559.53|0
1631886040000|2021-09-17 13:40:40|562.5|560.1|563.07|560.67|563.26|560.86|562.5|560.1|0
1631886050000|2021-09-17 13:40:50|563.26|560.86|563.63|561.23|563.63|561.23|563.07|560.67|0
1631886060000|2021-09-17 13:41:00|563.82|561.42|564.2|561.8|564.2|561.8|563.63|561.23|0
1631886070000|2021-09-17 13:41:10|564.58|562.18|564.77|562.37|564.77|562.37|564.39|561.99|0
1631886080000|2021-09-17 13:41:20|564.39|561.99|564.77|562.37|564.77|562.37|564.39|561.99|0
1631886090000|2021-09-17 13:41:30|564.96|562.56|565.72|563.32|565.72|563.32|564.96|562.56|0
1631886100000|2021-09-17 13:41:40|565.91|563.51|566.67|564.27|566.67|564.27|565.91|563.51|0
1631886110000|2021-09-17 13:41:50|566.86|564.46|566.67|564.27|567.05|564.65|566.67|564.27|0
1631886120000|2021-09-17 13:42:00|567.24|564.84|567.05|564.65|567.43|565.03|567.05|564.65|0
1631886130000|2021-09-17 13:42:10|566.86|564.46|567.05|564.65|567.24|564.84|566.86|564.46|0
1631886140000|2021-09-17 13:42:20|567.24|564.84|567.24|564.84|567.24|564.84|567.05|564.65|0
1631886150000|2021-09-17 13:42:30|566.48|564.08|565.91|563.51|566.48|564.08|565.91|563.51|0
1631886160000|2021-09-17 13:42:40|566.1|563.7|565.53|563.13|566.1|563.7|565.53|563.13|0
1631886170000|2021-09-17 13:42:50|565.72|563.32|564.77|562.37|565.72|563.32|564.77|562.37|0
1631886180000|2021-09-17 13:43:00|564.39|561.99|564.2|561.8|564.39|561.99|564.01|561.61|0
1631886190000|2021-09-17 13:43:10|563.82|561.42|564.58|562.18|564.58|562.18|563.82|561.42|0
1631886200000|2021-09-17 13:43:20|565.15|562.75|565.15|562.75|565.34|562.94|565.15|562.75|0
1631886210000|2021-09-17 13:43:30|565.34|562.94|565.34|562.94|565.34|562.94|565.15|562.75|0
1631886220000|2021-09-17 13:43:40|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1631886230000|2021-09-17 13:43:50|565.34|562.94|564.96|562.56|565.34|562.94|564.77|562.37|0
1631886240000|2021-09-17 13:44:00|565.15|562.75|564.58|562.18|565.15|562.75|564.58|562.18|0
1631886250000|2021-09-17 13:44:10|564.77|562.37|565.53|563.13|565.53|563.13|564.77|562.37|0
1631886260000|2021-09-17 13:44:20|565.34|562.94|565.34|562.94|565.34|562.94|565.15|562.75|0
1631886270000|2021-09-17 13:44:30|564.96|562.56|564.77|562.37|564.96|562.56|564.77|562.37|0
1631886280000|2021-09-17 13:44:40|564.58|562.18|564.2|561.8|564.58|562.18|564.2|561.8|0
1631886290000|2021-09-17 13:44:50|564.01|561.61|563.63|561.23|564.2|561.8|563.63|561.23|0
1631886300000|2021-09-17 13:45:00|563.44|561.04|563.44|561.04|563.44|561.04|563.25|560.85|0
1631886310000|2021-09-17 13:45:10|563.25|560.85|563.06|560.66|563.25|560.85|562.49|560.09|0
1631886320000|2021-09-17 13:45:20|563.44|561.04|563.25|560.85|563.44|561.04|563.25|560.85|0
1631886330000|2021-09-17 13:45:30|563.06|560.66|563.44|561.04|563.44|561.04|563.06|560.66|0
1631886340000|2021-09-17 13:45:40|563.63|561.23|564.01|561.61|564.01|561.61|563.63|561.23|0
1631886350000|2021-09-17 13:45:50|564.2|561.8|563.44|561.04|564.2|561.8|563.44|561.04|0
1631886360000|2021-09-17 13:46:00|563.82|561.42|564.58|562.18|564.96|562.56|563.82|561.42|0
1631886370000|2021-09-17 13:46:10|564.39|561.99|564.77|562.37|564.77|562.37|564.39|561.99|0
1631886380000|2021-09-17 13:46:20|564.96|562.56|564.96|562.56|565.15|562.75|564.96|562.56|0
1631886390000|2021-09-17 13:46:30|565.24|562.84|564.58|562.18|565.24|562.84|564.58|562.18|0
1631886400000|2021-09-17 13:46:40|564.2|561.8|563.82|561.42|564.2|561.8|563.82|561.42|0
1631886410000|2021-09-17 13:46:50|563.63|561.23|563.82|561.42|563.82|561.42|563.63|561.23|0
1631886420000|2021-09-17 13:47:00|563.63|561.23|564.2|561.8|564.2|561.8|563.63|561.23|0
1631886430000|2021-09-17 13:47:10|564.01|561.61|564.39|561.99|564.39|561.99|564.01|561.61|0
1631886440000|2021-09-17 13:47:20|564.58|562.18|563.63|561.23|564.58|562.18|563.63|561.23|0
1631886450000|2021-09-17 13:47:30|563.44|561.04|563.06|560.66|563.44|561.04|563.06|560.66|0
1631886460000|2021-09-17 13:47:40|562.87|560.47|563.06|560.66|563.06|560.66|562.87|560.47|0
1631886470000|2021-09-17 13:47:50|562.87|560.47|562.87|560.47|563.06|560.66|562.68|560.28|0
1631886480000|2021-09-17 13:48:00|563.06|560.66|562.49|560.09|563.06|560.66|562.49|560.09|0
1631886490000|2021-09-17 13:48:10|562.68|560.28|562.49|560.09|562.87|560.47|562.49|560.09|0
1631886500000|2021-09-17 13:48:20|562.68|560.28|561.74|559.34|562.68|560.28|561.74|559.34|0
1631886510000|2021-09-17 13:48:30|561.92|559.52|561.55|559.15|561.92|559.52|561.55|559.15|0
1631886520000|2021-09-17 13:48:40|561.36|558.96|560.6|558.2|561.36|558.96|560.6|558.2|0
1631886530000|2021-09-17 13:48:50|560.79|558.39|561.36|558.96|561.36|558.96|560.79|558.39|0
1631886540000|2021-09-17 13:49:00|560.79|558.39|559.27|556.87|560.79|558.39|559.27|556.87|0
1631886550000|2021-09-17 13:49:10|558.9|556.5|559.46|557.06|559.46|557.06|558.9|556.5|0
1631886560000|2021-09-17 13:49:20|559.27|556.87|558.99|556.59|559.46|557.06|558.99|556.59|0
1631886570000|2021-09-17 13:49:30|559.08|556.68|558.9|556.5|559.08|556.68|558.71|556.31|0
1631886580000|2021-09-17 13:49:40|558.52|556.12|558.52|556.12|558.71|556.31|558.52|556.12|0
1631886590000|2021-09-17 13:49:50|558.33|555.93|558.33|555.93|558.52|556.12|558.33|555.93|0
1631886600000|2021-09-17 13:50:00|558.14|555.74|557.57|555.17|558.14|555.74|557.57|555.17|0
1631886610000|2021-09-17 13:50:10|557.95|555.55|558.71|556.31|558.71|556.31|557.95|555.55|0
1631886620000|2021-09-17 13:50:20|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1631886630000|2021-09-17 13:50:30|557.76|555.36|556.82|554.42|557.76|555.36|556.82|554.42|0
1631886640000|2021-09-17 13:50:40|556.63|554.23|556.44|554.04|556.63|554.23|556.25|553.85|0
1631886650000|2021-09-17 13:50:50|556.25|553.85|556.44|554.04|556.63|554.23|556.06|553.66|0
1631886660000|2021-09-17 13:51:00|556.82|554.42|557.38|554.98|557.38|554.98|556.82|554.42|0
1631886670000|2021-09-17 13:51:10|557.57|555.17|557.95|555.55|557.95|555.55|557.57|555.17|0
1631886680000|2021-09-17 13:51:20|557.57|555.17|557.38|554.98|557.57|555.17|557.19|554.79|0
1631886690000|2021-09-17 13:51:30|557.19|554.79|557.19|554.79|557.19|554.79|556.82|554.42|0
1631886700000|2021-09-17 13:51:40|557.38|554.98|557.47|555.07|557.76|555.36|557.38|554.98|0
1631886710000|2021-09-17 13:51:50|557.19|554.79|557.19|554.79|557.38|554.98|557.19|554.79|0
1631886720000|2021-09-17 13:52:00|556.82|554.42|556.44|554.04|556.82|554.42|556.25|553.85|0
1631886730000|2021-09-17 13:52:10|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1631886740000|2021-09-17 13:52:20|556.82|554.42|557|554.6|557.01|554.61|556.82|554.42|0
1631886750000|2021-09-17 13:52:30|557.19|554.79|557.38|554.98|557.38|554.98|557.19|554.79|0
1631886760000|2021-09-17 13:52:40|557.19|554.79|557.38|554.98|557.38|554.98|557.19|554.79|0
1631886770000|2021-09-17 13:52:50|557.57|555.17|557.76|555.36|557.76|555.36|557.57|555.17|0
1631886780000|2021-09-17 13:53:00|557.38|554.98|557|554.6|557.38|554.98|557|554.6|0
1631886790000|2021-09-17 13:53:10|557.1|554.7|556.82|554.42|557.19|554.79|556.82|554.42|0
1631886800000|2021-09-17 13:53:20|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1631886810000|2021-09-17 13:53:30|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1631886820000|2021-09-17 13:53:40|556.44|554.04|555.87|553.47|556.44|554.04|555.87|553.47|0
1631886830000|2021-09-17 13:53:50|555.49|553.09|555.49|553.09|555.49|553.09|555.31|552.91|0
1631886840000|2021-09-17 13:54:00|555.12|552.72|555.12|552.72|555.49|553.09|555.12|552.72|0
1631886850000|2021-09-17 13:54:10|555.31|552.91|555.12|552.72|555.31|552.91|555.12|552.72|0
1631886860000|2021-09-17 13:54:20|555.31|552.91|555.31|552.91|555.31|552.91|554.93|552.53|0
1631886870000|2021-09-17 13:54:30|554.93|552.53|554.93|552.53|554.93|552.53|554.74|552.34|0
1631886880000|2021-09-17 13:54:40|554.74|552.34|554.74|552.34|554.74|552.34|554.36|551.96|0
1631886890000|2021-09-17 13:54:50|554.55|552.15|554.36|551.96|554.74|552.34|554.36|551.96|0
1631886900000|2021-09-17 13:55:00|554.74|552.34|554.17|551.77|554.74|552.34|554.17|551.77|0
1631886910000|2021-09-17 13:55:10|553.99|551.59|554.36|551.96|554.36|551.96|553.99|551.59|0
1631886920000|2021-09-17 13:55:20|554.17|551.77|554.36|551.96|554.74|552.34|554.17|551.77|0
1631886930000|2021-09-17 13:55:30|554.74|552.34|555.12|552.72|555.31|552.91|554.74|552.34|0
1631886940000|2021-09-17 13:55:40|555.68|553.28|555.68|553.28|555.87|553.47|555.68|553.28|0
1631886950000|2021-09-17 13:55:50|555.31|552.91|554.93|552.53|555.31|552.91|554.93|552.53|0
1631886960000|2021-09-17 13:56:00|555.12|552.72|555.12|552.72|555.12|552.72|554.74|552.34|0
1631886970000|2021-09-17 13:56:10|554.93|552.53|554.93|552.53|555.12|552.72|554.93|552.53|0
1631886980000|2021-09-17 13:56:20|554.36|551.96|554.74|552.34|554.93|552.53|554.36|551.96|0
1631886990000|2021-09-17 13:56:30|554.36|551.96|553.8|551.4|554.36|551.96|553.8|551.4|0
1631887000000|2021-09-17 13:56:40|553.99|551.59|553.8|551.4|553.99|551.59|553.8|551.4|0
1631887010000|2021-09-17 13:56:50|553.99|551.59|553.8|551.4|553.99|551.59|553.61|551.21|0
1631887020000|2021-09-17 13:57:00|553.61|551.21|553.23|550.83|553.61|551.21|552.86|550.46|0
1631887030000|2021-09-17 13:57:10|553.04|550.64|553.23|550.83|553.42|551.02|553.04|550.64|0
1631887040000|2021-09-17 13:57:20|553.42|551.02|553.61|551.21|553.61|551.21|553.42|551.02|0
1631887050000|2021-09-17 13:57:30|553.42|551.02|553.23|550.83|553.42|551.02|553.04|550.64|0
1631887060000|2021-09-17 13:57:40|553.42|551.02|552.67|550.27|553.42|551.02|552.67|550.27|0
1631887070000|2021-09-17 13:57:50|552.48|550.08|552.67|550.27|552.67|550.27|552.48|550.08|0
1631887080000|2021-09-17 13:58:00|552.85|550.45|552.85|550.45|552.85|550.45|552.48|550.08|0
1631887090000|2021-09-17 13:58:10|552.67|550.27|552.67|550.27|552.67|550.27|552.48|550.08|0
1631887100000|2021-09-17 13:58:20|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1631887110000|2021-09-17 13:58:30|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1631887120000|2021-09-17 13:58:40|553.23|550.83|553.04|550.64|553.23|550.83|553.04|550.64|0
1631887130000|2021-09-17 13:58:50|553.23|550.83|553.42|551.02|553.42|551.02|553.23|550.83|0
1631887140000|2021-09-17 13:59:00|553.23|550.83|553.61|551.21|553.61|551.21|553.23|550.83|0
1631887150000|2021-09-17 13:59:10|553.8|551.4|554.17|551.77|554.17|551.77|553.61|551.21|0
1631887160000|2021-09-17 13:59:20|553.98|551.58|554.07|551.67|554.26|551.86|553.98|551.58|0
1631887170000|2021-09-17 13:59:30|554.17|551.77|554.36|551.96|554.36|551.96|554.17|551.77|0
1631887180000|2021-09-17 13:59:40|554.55|552.15|554.55|552.15|554.55|552.15|554.36|551.96|0
1631887190000|2021-09-17 13:59:50|554.36|551.96|555.11|552.71|555.11|552.71|554.36|551.96|0
1631887200000|2021-09-17 14:00:00|555.3|552.9|554.93|552.53|555.68|553.28|554.93|552.53|0
1631887210000|2021-09-17 14:00:10|554.55|552.15|554.74|552.34|554.93|552.53|554.55|552.15|0
1631887220000|2021-09-17 14:00:20|554.64|552.24|554.74|552.34|554.93|552.53|554.55|552.15|0
1631887230000|2021-09-17 14:00:30|554.93|552.53|555.68|553.28|555.68|553.28|554.93|552.53|0
1631887240000|2021-09-17 14:00:40|556.62|554.22|555.68|553.28|556.62|554.22|555.68|553.28|0
1631887250000|2021-09-17 14:00:50|555.87|553.47|556.06|553.66|556.43|554.03|555.87|553.47|0
1631887260000|2021-09-17 14:01:00|556.62|554.22|556.43|554.03|556.62|554.22|555.68|553.28|0
1631887270000|2021-09-17 14:01:10|556.81|554.41|556.43|554.03|556.81|554.41|556.06|553.66|0
1631887280000|2021-09-17 14:01:20|556.81|554.41|557|554.6|557.19|554.79|556.81|554.41|0
1631887290000|2021-09-17 14:01:30|556.81|554.41|557|554.6|557|554.6|556.62|554.22|0
1631887300000|2021-09-17 14:01:40|556.25|553.85|555.87|553.47|556.25|553.85|555.87|553.47|0
1631887310000|2021-09-17 14:01:50|555.68|553.28|554.93|552.53|555.68|553.28|554.93|552.53|0
1631887320000|2021-09-17 14:02:00|555.11|552.71|555.49|553.09|555.49|553.09|554.74|552.34|0
1631887330000|2021-09-17 14:02:10|555.68|553.28|555.68|553.28|555.87|553.47|555.68|553.28|0
1631887340000|2021-09-17 14:02:20|555.3|552.9|554.55|552.15|555.3|552.9|554.55|552.15|0
1631887350000|2021-09-17 14:02:30|554.17|551.77|553.98|551.58|554.36|551.96|553.98|551.58|0
1631887360000|2021-09-17 14:02:40|554.17|551.77|553.61|551.21|554.17|551.77|553.61|551.21|0
1631887370000|2021-09-17 14:02:50|553.79|551.39|553.42|551.02|553.79|551.39|553.42|551.02|0
1631887380000|2021-09-17 14:03:00|553.79|551.39|553.79|551.39|553.79|551.39|553.23|550.83|0
1631887390000|2021-09-17 14:03:10|553.98|551.58|554.36|551.96|554.36|551.96|553.79|551.39|0
1631887400000|2021-09-17 14:03:20|553.98|551.58|553.98|551.58|553.98|551.58|553.79|551.39|0
1631887410000|2021-09-17 14:03:30|554.17|551.77|554.36|551.96|554.36|551.96|553.98|551.58|0
1631887420000|2021-09-17 14:03:40|554.55|552.15|554.55|552.15|554.55|552.15|554.36|551.96|0
1631887430000|2021-09-17 14:03:50|554.74|552.34|554.92|552.52|555.11|552.71|554.55|552.15|0
1631887440000|2021-09-17 14:04:00|555.3|552.9|554.92|552.52|555.3|552.9|554.92|552.52|0
1631887450000|2021-09-17 14:04:10|555.11|552.71|554.17|551.77|555.11|552.71|554.17|551.77|0
1631887460000|2021-09-17 14:04:20|553.61|551.21|553.79|551.39|553.98|551.58|553.61|551.21|0
1631887470000|2021-09-17 14:04:30|553.98|551.58|553.6|551.2|553.98|551.58|553.6|551.2|0
1631887480000|2021-09-17 14:04:40|553.51|551.11|554.17|551.77|554.17|551.77|553.51|551.11|0
1631887490000|2021-09-17 14:04:50|554.36|551.96|553.98|551.58|554.36|551.96|553.98|551.58|0
1631887500000|2021-09-17 14:05:00|553.79|551.39|553.42|551.02|553.79|551.39|553.23|550.83|0
1631887510000|2021-09-17 14:05:10|553.04|550.64|552.85|550.45|553.04|550.64|552.66|550.26|0
1631887520000|2021-09-17 14:05:20|553.04|550.64|552.1|549.7|553.04|550.64|552.1|549.7|0
1631887530000|2021-09-17 14:05:30|553.04|550.64|552.29|549.89|553.04|550.64|552.29|549.89|0
1631887540000|2021-09-17 14:05:40|552.47|550.07|552.66|550.26|552.66|550.26|552.47|550.07|0
1631887550000|2021-09-17 14:05:50|552.85|550.45|553.42|551.02|553.42|551.02|552.85|550.45|0
1631887560000|2021-09-17 14:06:00|553.04|550.64|552.66|550.26|553.04|550.64|552.66|550.26|0
1631887570000|2021-09-17 14:06:10|552.47|550.07|552.29|549.89|552.47|550.07|552.29|549.89|0
1631887580000|2021-09-17 14:06:20|552.1|549.7|552.29|549.89|552.29|549.89|551.91|549.51|0
1631887590000|2021-09-17 14:06:30|553.04|550.64|552.85|550.45|553.04|550.64|552.85|550.45|0
1631887600000|2021-09-17 14:06:40|553.23|550.83|553.04|550.64|553.23|550.83|553.04|550.64|0
1631887610000|2021-09-17 14:06:50|552.85|550.45|553.04|550.64|553.04|550.64|552.66|550.26|0
1631887620000|2021-09-17 14:07:00|552.85|550.45|553.42|551.02|553.42|551.02|552.85|550.45|0
1631887630000|2021-09-17 14:07:10|553.6|551.2|553.79|551.39|553.79|551.39|553.6|551.2|0
1631887640000|2021-09-17 14:07:20|553.98|551.58|553.79|551.39|554.17|551.77|553.79|551.39|0
1631887650000|2021-09-17 14:07:30|553.6|551.2|553.42|551.02|553.79|551.39|553.42|551.02|0
1631887660000|2021-09-17 14:07:40|553.04|550.64|553.04|550.64|553.23|550.83|553.04|550.64|0
1631887670000|2021-09-17 14:07:50|553.23|550.83|553.79|551.39|553.79|551.39|553.23|550.83|0
1631887680000|2021-09-17 14:08:00|553.42|551.02|553.42|551.02|553.6|551.2|553.42|551.02|0
1631887690000|2021-09-17 14:08:10|553.41|551.01|553.23|550.83|553.41|551.01|553.04|550.64|0
1631887700000|2021-09-17 14:08:20|553.41|551.01|553.98|551.58|553.98|551.58|553.41|551.01|0
1631887710000|2021-09-17 14:08:30|554.17|551.77|554.36|551.96|554.36|551.96|554.17|551.77|0
1631887720000|2021-09-17 14:08:40|554.55|552.15|554.17|551.77|554.73|552.33|554.17|551.77|0
1631887730000|2021-09-17 14:08:50|553.98|551.58|554.36|551.96|554.36|551.96|553.98|551.58|0
1631887740000|2021-09-17 14:09:00|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1631887750000|2021-09-17 14:09:10|554.36|551.96|554.17|551.77|554.36|551.96|554.17|551.77|0
1631887760000|2021-09-17 14:09:20|554.36|551.96|553.98|551.58|554.36|551.96|553.98|551.58|0
1631887770000|2021-09-17 14:09:30|554.17|551.77|554.17|551.77|554.17|551.77|553.98|551.58|0
1631887780000|2021-09-17 14:09:40|554.36|551.96|554.54|552.14|554.54|552.14|554.36|551.96|0
1631887790000|2021-09-17 14:09:50|554.92|552.52|554.17|551.77|554.92|552.52|554.17|551.77|0
1631887800000|2021-09-17 14:10:00|553.79|551.39|553.79|551.39|553.98|551.58|553.79|551.39|0
1631887810000|2021-09-17 14:10:10|553.41|551.01|553.23|550.83|553.5|551.1|553.23|550.83|0
1631887820000|2021-09-17 14:10:20|552.85|550.45|553.04|550.64|553.04|550.64|552.47|550.07|0
1631887830000|2021-09-17 14:10:30|552.85|550.45|552.28|549.88|552.85|550.45|552.28|549.88|0
1631887840000|2021-09-17 14:10:40|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1631887850000|2021-09-17 14:10:50|552.1|549.7|552.28|549.88|552.47|550.07|552.1|549.7|0
1631887860000|2021-09-17 14:11:00|552.47|550.07|552.85|550.45|552.85|550.45|552.47|550.07|0
1631887870000|2021-09-17 14:11:10|552.66|550.26|553.04|550.64|553.23|550.83|552.66|550.26|0
1631887880000|2021-09-17 14:11:20|553.23|550.83|553.79|551.39|553.79|551.39|553.23|550.83|0
1631887890000|2021-09-17 14:11:30|554.17|551.77|553.98|551.58|554.17|551.77|553.98|551.58|0
1631887900000|2021-09-17 14:11:40|553.79|551.39|553.41|551.01|553.79|551.39|553.04|550.64|0
1631887910000|2021-09-17 14:11:50|553.22|550.82|552.85|550.45|553.22|550.82|552.85|550.45|0
1631887920000|2021-09-17 14:12:00|552.47|550.07|552.66|550.26|552.66|550.26|552.47|550.07|0
1631887930000|2021-09-17 14:12:10|552.28|549.88|552.28|549.88|552.28|549.88|552.1|549.7|0
1631887940000|2021-09-17 14:12:20|552.47|550.07|552.47|550.07|552.85|550.45|552.47|550.07|0
1631887950000|2021-09-17 14:12:30|551.91|549.51|551.53|549.13|551.91|549.51|551.53|549.13|0
1631887960000|2021-09-17 14:12:40|552.1|549.7|551.72|549.32|552.1|549.7|551.53|549.13|0
1631887970000|2021-09-17 14:12:50|552.1|549.7|552.1|549.7|552.1|549.7|551.91|549.51|0
1631887980000|2021-09-17 14:13:00|551.91|549.51|551.53|549.13|551.91|549.51|551.53|549.13|0
1631887990000|2021-09-17 14:13:10|551.34|548.94|551.15|548.75|551.34|548.94|551.15|548.75|0
1631888000000|2021-09-17 14:13:20|550.59|548.19|550.4|548|550.59|548.19|550.4|548|0
1631888010000|2021-09-17 14:13:30|550.21|547.81|550.4|548|550.4|548|550.21|547.81|0
1631888020000|2021-09-17 14:13:40|550.78|548.38|550.59|548.19|550.78|548.38|550.59|548.19|0
1631888030000|2021-09-17 14:13:50|550.21|547.81|550.78|548.38|550.78|548.38|550.21|547.81|0
1631888040000|2021-09-17 14:14:00|550.97|548.57|550.59|548.19|550.97|548.57|550.59|548.19|0
1631888050000|2021-09-17 14:14:10|550.03|547.63|549.46|547.06|550.03|547.63|549.46|547.06|0
1631888060000|2021-09-17 14:14:20|549.84|547.44|550.4|548|550.4|548|549.84|547.44|0
1631888070000|2021-09-17 14:14:30|550.59|548.19|550.78|548.38|550.97|548.57|550.59|548.19|0
1631888080000|2021-09-17 14:14:40|550.97|548.57|550.59|548.19|550.97|548.57|550.59|548.19|0
1631888090000|2021-09-17 14:14:50|550.03|547.63|549.65|547.25|550.03|547.63|549.65|547.25|0
1631888100000|2021-09-17 14:15:00|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1631888110000|2021-09-17 14:15:10|549.09|546.69|548.71|546.31|549.27|546.87|548.71|546.31|0
1631888120000|2021-09-17 14:15:20|549.09|546.69|548.71|546.31|549.09|546.69|548.71|546.31|0
1631888130000|2021-09-17 14:15:30|548.9|546.5|548.34|545.94|549.09|546.69|548.34|545.94|0
1631888140000|2021-09-17 14:15:40|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1631888150000|2021-09-17 14:15:50|549.09|546.69|548.15|545.75|549.09|546.69|548.15|545.75|0
1631888160000|2021-09-17 14:16:00|548.52|546.12|548.9|546.5|548.9|546.5|548.52|546.12|0
1631888170000|2021-09-17 14:16:10|549.09|546.69|549.09|546.69|549.46|547.06|549.09|546.69|0
1631888180000|2021-09-17 14:16:20|549.27|546.87|549.09|546.69|549.27|546.87|548.9|546.5|0
1631888190000|2021-09-17 14:16:30|548.9|546.5|548.52|546.12|548.9|546.5|548.34|545.94|0
1631888200000|2021-09-17 14:16:40|548.71|546.31|546.54|544.14|549.7|547.3|546.54|544.14|0
1631888210000|2021-09-17 14:16:50|550.69|548.29|550.88|548.48|551.07|548.67|550.69|548.29|0
1631888220000|2021-09-17 14:17:00|549.46|547.06|548.9|546.5|549.46|547.06|548.71|546.31|0
1631888230000|2021-09-17 14:17:10|549.08|546.68|549.33|546.93|549.7|547.3|549.08|546.68|0
1631888240000|2021-09-17 14:17:20|549.51|547.11|549.51|547.11|549.51|547.11|549.33|546.93|0
1631888250000|2021-09-17 14:17:30|549.7|547.3|549.7|547.3|549.89|547.49|549.7|547.3|0
1631888260000|2021-09-17 14:17:40|549.51|547.11|549.33|546.93|549.51|547.11|548.76|546.36|0
1631888270000|2021-09-17 14:17:50|549.51|547.11|549.89|547.49|549.89|547.49|549.33|546.93|0
1631888280000|2021-09-17 14:18:00|549.51|547.11|550.83|548.43|550.83|548.43|549.51|547.11|0
1631888290000|2021-09-17 14:18:10|550.64|548.24|550.45|548.05|550.82|548.42|550.07|547.67|0
1631888300000|2021-09-17 14:18:20|550.64|548.24|550.64|548.24|550.82|548.42|550.64|548.24|0
1631888310000|2021-09-17 14:18:30|550.45|548.05|550.64|548.24|550.64|548.24|550.45|548.05|0
1631888320000|2021-09-17 14:18:40|550.82|548.42|551.2|548.8|551.2|548.8|550.64|548.24|0
1631888330000|2021-09-17 14:18:50|551.01|548.61|551.39|548.99|551.39|548.99|551.01|548.61|0
1631888340000|2021-09-17 14:19:00|551.58|549.18|551.95|549.55|551.95|549.55|551.58|549.18|0
1631888350000|2021-09-17 14:19:10|552.14|549.74|552.14|549.74|552.33|549.93|552.14|549.74|0
1631888360000|2021-09-17 14:19:20|551.95|549.55|551.76|549.36|551.95|549.55|551.58|549.18|0
1631888370000|2021-09-17 14:19:30|551.58|549.18|551.76|549.36|551.95|549.55|551.58|549.18|0
1631888380000|2021-09-17 14:19:40|551.57|549.17|552.51|550.11|552.51|550.11|551.57|549.17|0
1631888390000|2021-09-17 14:19:50|552.7|550.3|552.33|549.93|552.7|550.3|552.33|549.93|0
1631888400000|2021-09-17 14:20:00|552.51|550.11|551.76|549.36|552.51|550.11|551.76|549.36|0
1631888410000|2021-09-17 14:20:10|551.39|548.99|551.95|549.55|551.95|549.55|551.39|548.99|0
1631888420000|2021-09-17 14:20:20|551.39|548.99|552.14|549.74|552.14|549.74|551.39|548.99|0
1631888430000|2021-09-17 14:20:30|551.76|549.36|551.57|549.17|551.76|549.36|551.57|549.17|0
1631888440000|2021-09-17 14:20:40|552.14|549.74|552.51|550.11|552.51|550.11|552.14|549.74|0
1631888450000|2021-09-17 14:20:50|552.7|550.3|552.23|549.83|552.7|550.3|552.23|549.83|0
1631888460000|2021-09-17 14:21:00|552.33|549.93|552.33|549.93|552.51|550.11|552.14|549.74|0
1631888470000|2021-09-17 14:21:10|552.51|550.11|551.76|549.36|552.51|550.11|551.76|549.36|0
1631888480000|2021-09-17 14:21:20|551.95|549.55|552.33|549.93|552.33|549.93|551.95|549.55|0
1631888490000|2021-09-17 14:21:30|552.51|550.11|552.7|550.3|552.7|550.3|552.33|549.93|0
1631888500000|2021-09-17 14:21:40|552.89|550.49|553.26|550.86|553.26|550.86|552.89|550.49|0
1631888510000|2021-09-17 14:21:50|553.45|551.05|553.26|550.86|553.45|551.05|553.08|550.68|0
1631888520000|2021-09-17 14:22:00|552.89|550.49|552.89|550.49|552.89|550.49|552.89|550.49|0
1631888530000|2021-09-17 14:22:10|552.7|550.3|552.32|549.92|552.89|550.49|552.32|549.92|0
1631888540000|2021-09-17 14:22:20|552.51|550.11|552.51|550.11|552.51|550.11|552.51|550.11|0
1631888550000|2021-09-17 14:22:30|552.32|549.92|552.14|549.74|552.32|549.92|551.95|549.55|0
1631888560000|2021-09-17 14:22:40|551.95|549.55|552.89|550.49|552.89|550.49|551.95|549.55|0
1631888570000|2021-09-17 14:22:50|552.7|550.3|552.14|549.74|552.7|550.3|552.14|549.74|0
1631888580000|2021-09-17 14:23:00|551.95|549.55|551.95|549.55|552.14|549.74|551.95|549.55|0
1631888590000|2021-09-17 14:23:10|551.76|549.36|551.76|549.36|551.95|549.55|551.76|549.36|0
1631888600000|2021-09-17 14:23:20|551.95|549.55|552.32|549.92|552.32|549.92|551.95|549.55|0
1631888610000|2021-09-17 14:23:30|552.51|550.11|552.7|550.3|552.7|550.3|552.51|550.11|0
1631888620000|2021-09-17 14:23:40|552.89|550.49|553.08|550.68|553.08|550.68|552.89|550.49|0
1631888630000|2021-09-17 14:23:50|552.89|550.49|553.08|550.68|553.26|550.86|552.89|550.49|0
1631888640000|2021-09-17 14:24:00|553.26|550.86|553.08|550.68|553.26|550.86|553.08|550.68|0
1631888650000|2021-09-17 14:24:10|552.89|550.49|552.89|550.49|552.89|550.49|552.7|550.3|0
1631888660000|2021-09-17 14:24:20|552.51|550.11|552.32|549.92|552.51|550.11|552.32|549.92|0
1631888670000|2021-09-17 14:24:30|552.14|549.74|552.14|549.74|552.32|549.92|552.14|549.74|0
1631888680000|2021-09-17 14:24:40|552.32|549.92|551.95|549.55|552.32|549.92|551.95|549.55|0
1631888690000|2021-09-17 14:24:50|551.76|549.36|551.2|548.8|551.76|549.36|551.2|548.8|0
1631888700000|2021-09-17 14:25:00|551.01|548.61|550.45|548.05|551.01|548.61|550.45|548.05|0
1631888710000|2021-09-17 14:25:10|550.26|547.86|551.01|548.61|551.01|548.61|550.26|547.86|0
1631888720000|2021-09-17 14:25:20|550.82|548.42|550.82|548.42|550.82|548.42|550.45|548.05|0
1631888730000|2021-09-17 14:25:30|551.01|548.61|551.01|548.61|551.2|548.8|551.01|548.61|0
1631888740000|2021-09-17 14:25:40|551.2|548.8|550.82|548.42|551.2|548.8|550.82|548.42|0
1631888750000|2021-09-17 14:25:50|550.26|547.86|550.45|548.05|550.45|548.05|550.26|547.86|0
1631888760000|2021-09-17 14:26:00|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1631888770000|2021-09-17 14:26:10|549.88|547.48|549.88|547.48|550.63|548.23|549.88|547.48|0
1631888780000|2021-09-17 14:26:20|550.07|547.67|550.63|548.23|550.63|548.23|550.07|547.67|0
1631888790000|2021-09-17 14:26:30|550.45|548.05|551.01|548.61|551.01|548.61|550.45|548.05|0
1631888800000|2021-09-17 14:26:40|550.82|548.42|551.57|549.17|551.57|549.17|550.82|548.42|0
1631888810000|2021-09-17 14:26:50|551.95|549.55|551.01|548.61|551.95|549.55|551.01|548.61|0
1631888820000|2021-09-17 14:27:00|551.2|548.8|551.95|549.55|551.95|549.55|551.2|548.8|0
1631888830000|2021-09-17 14:27:10|552.32|549.92|552.32|549.92|552.51|550.11|552.32|549.92|0
1631888840000|2021-09-17 14:27:20|551.95|549.55|552.51|550.11|552.51|550.11|551.76|549.36|0
1631888850000|2021-09-17 14:27:30|552.7|550.3|553.07|550.67|553.07|550.67|552.7|550.3|0
1631888860000|2021-09-17 14:27:40|553.26|550.86|553.07|550.67|553.26|550.86|553.07|550.67|0
1631888870000|2021-09-17 14:27:50|553.26|550.86|553.07|550.67|553.26|550.86|553.07|550.67|0
1631888880000|2021-09-17 14:28:00|553.26|550.86|553.26|550.86|553.26|550.86|552.89|550.49|0
1631888890000|2021-09-17 14:28:10|553.64|551.24|553.45|551.05|554.01|551.61|553.45|551.05|0
1631888900000|2021-09-17 14:28:20|553.64|551.24|554.2|551.8|554.2|551.8|553.45|551.05|0
1631888910000|2021-09-17 14:28:30|554.39|551.99|554.58|552.18|554.77|552.37|554.39|551.99|0
1631888920000|2021-09-17 14:28:40|554.39|551.99|554.77|552.37|554.77|552.37|554.39|551.99|0
1631888930000|2021-09-17 14:28:50|554.58|552.18|554.77|552.37|554.95|552.55|554.58|552.18|0
1631888940000|2021-09-17 14:29:00|555.14|552.74|554.77|552.37|555.14|552.74|554.77|552.37|0
1631888950000|2021-09-17 14:29:10|554.95|552.55|554.95|552.55|555.14|552.74|554.95|552.55|0
1631888960000|2021-09-17 14:29:20|554.77|552.37|554.77|552.37|554.77|552.37|554.58|552.18|0
1631888970000|2021-09-17 14:29:30|554.95|552.55|554.39|551.99|554.95|552.55|554.39|551.99|0
1631888980000|2021-09-17 14:29:40|554.01|551.61|554.2|551.8|554.2|551.8|553.82|551.42|0
1631888990000|2021-09-17 14:29:50|554.01|551.61|554.2|551.8|554.2|551.8|554.01|551.61|0
1631889000000|2021-09-17 14:30:00|554.39|551.99|552.88|550.48|554.39|551.99|552.88|550.48|0
1631889010000|2021-09-17 14:30:10|552.7|550.3|552.51|550.11|552.7|550.3|552.51|550.11|0
1631889020000|2021-09-17 14:30:20|552.32|549.92|552.13|549.73|552.7|550.3|552.13|549.73|0
1631889030000|2021-09-17 14:30:30|551.95|549.55|552.32|549.92|552.32|549.92|551.95|549.55|0
1631889040000|2021-09-17 14:30:40|552.13|549.73|552.32|549.92|552.32|549.92|552.13|549.73|0
1631889050000|2021-09-17 14:30:50|552.7|550.3|552.51|550.11|552.7|550.3|552.51|550.11|0
1631889060000|2021-09-17 14:31:00|551.95|549.55|551.38|548.98|551.95|549.55|551.38|548.98|0
1631889070000|2021-09-17 14:31:10|551.19|548.79|550.44|548.04|551.19|548.79|550.44|548.04|0
1631889080000|2021-09-17 14:31:20|550.63|548.23|550.82|548.42|550.82|548.42|550.63|548.23|0
1631889090000|2021-09-17 14:31:30|551.57|549.17|551.57|549.17|551.57|549.17|551.38|548.98|0
1631889100000|2021-09-17 14:31:40|551.38|548.98|551.38|548.98|551.76|549.36|551.38|548.98|0
1631889110000|2021-09-17 14:31:50|551.57|549.17|551.38|548.98|551.57|549.17|551.38|548.98|0
1631889120000|2021-09-17 14:32:00|551.28|548.88|551.57|549.17|551.57|549.17|550.82|548.42|0
1631889130000|2021-09-17 14:32:10|551.38|548.98|552.13|549.73|552.13|549.73|551.38|548.98|0
1631889140000|2021-09-17 14:32:20|552.32|549.92|552.51|550.11|552.51|550.11|552.32|549.92|0
1631889150000|2021-09-17 14:32:30|552.7|550.3|552.51|550.11|552.97|550.57|552.51|550.11|0
1631889160000|2021-09-17 14:32:40|551.94|549.54|551.94|549.54|551.94|549.54|551.76|549.36|0
1631889170000|2021-09-17 14:32:50|551.76|549.36|551.76|549.36|552.13|549.73|551.76|549.36|0
1631889180000|2021-09-17 14:33:00|552.13|549.73|552.51|550.11|552.51|550.11|552.13|549.73|0
1631889190000|2021-09-17 14:33:10|552.32|549.92|552.32|549.92|552.51|550.11|552.13|549.73|0
1631889200000|2021-09-17 14:33:20|552.51|550.11|553.07|550.67|553.07|550.67|552.51|550.11|0
1631889210000|2021-09-17 14:33:30|552.88|550.48|553.45|551.05|553.45|551.05|552.88|550.48|0
1631889220000|2021-09-17 14:33:40|553.63|551.23|553.45|551.05|553.63|551.23|553.26|550.86|0
1631889230000|2021-09-17 14:33:50|553.26|550.86|553.45|551.05|553.45|551.05|553.26|550.86|0
1631889240000|2021-09-17 14:34:00|553.82|551.42|553.82|551.42|554.2|551.8|553.82|551.42|0
1631889250000|2021-09-17 14:34:10|553.63|551.23|553.63|551.23|553.63|551.23|553.45|551.05|0
1631889260000|2021-09-17 14:34:20|553.26|550.86|553.26|550.86|553.26|550.86|553.07|550.67|0
1631889270000|2021-09-17 14:34:30|553.63|551.23|552.88|550.48|553.63|551.23|552.88|550.48|0
1631889280000|2021-09-17 14:34:40|552.69|550.29|552.69|550.29|552.69|550.29|552.51|550.11|0
1631889290000|2021-09-17 14:34:50|553.26|550.86|553.07|550.67|553.26|550.86|552.88|550.48|0
1631889300000|2021-09-17 14:35:00|553.26|550.86|553.26|550.86|553.45|551.05|553.26|550.86|0
1631889310000|2021-09-17 14:35:10|552.88|550.48|552.51|550.11|552.88|550.48|552.51|550.11|0
1631889320000|2021-09-17 14:35:20|552.13|549.73|552.32|549.92|552.51|550.11|552.13|549.73|0
1631889330000|2021-09-17 14:35:30|552.13|549.73|552.13|549.73|552.32|549.92|552.13|549.73|0
1631889340000|2021-09-17 14:35:40|552.32|549.92|552.51|550.11|552.51|550.11|552.32|549.92|0
1631889350000|2021-09-17 14:35:50|552.69|550.29|552.51|550.11|552.88|550.48|552.51|550.11|0
1631889360000|2021-09-17 14:36:00|552.13|549.73|551.94|549.54|552.13|549.73|551.76|549.36|0
1631889370000|2021-09-17 14:36:10|551.76|549.36|551.38|548.98|551.76|549.36|551.38|548.98|0
1631889380000|2021-09-17 14:36:20|551.57|549.17|551|548.6|552.13|549.73|551|548.6|0
1631889390000|2021-09-17 14:36:30|551.19|548.79|551|548.6|551.19|548.79|550.82|548.42|0
1631889400000|2021-09-17 14:36:40|551.38|548.98|550.44|548.04|551.38|548.98|550.44|548.04|0
1631889410000|2021-09-17 14:36:50|550.63|548.23|549.69|547.29|550.63|548.23|549.69|547.29|0
1631889420000|2021-09-17 14:37:00|549.32|546.92|549.69|547.29|549.69|547.29|549.32|546.92|0
1631889430000|2021-09-17 14:37:10|549.88|547.48|549.88|547.48|550.44|548.04|549.88|547.48|0
1631889440000|2021-09-17 14:37:20|550.07|547.67|550.25|547.85|550.44|548.04|550.07|547.67|0
1631889450000|2021-09-17 14:37:30|549.88|547.48|550.07|547.67|550.07|547.67|549.88|547.48|0
1631889460000|2021-09-17 14:37:40|549.88|547.48|550.07|547.67|550.07|547.67|549.88|547.48|0
1631889470000|2021-09-17 14:37:50|549.88|547.48|549.88|547.48|549.88|547.48|549.78|547.38|0
1631889480000|2021-09-17 14:38:00|549.32|546.92|550.25|547.85|550.25|547.85|549.32|546.92|0
1631889490000|2021-09-17 14:38:10|550.07|547.67|550.44|548.04|550.63|548.23|549.88|547.48|0
1631889500000|2021-09-17 14:38:20|550.82|548.42|550.63|548.23|551|548.6|550.63|548.23|0
1631889510000|2021-09-17 14:38:30|551|548.6|551.38|548.98|551.38|548.98|551|548.6|0
1631889520000|2021-09-17 14:38:40|551.19|548.79|551.19|548.79|551.38|548.98|551.19|548.79|0
1631889530000|2021-09-17 14:38:50|551.38|548.98|551.38|548.98|551.38|548.98|551.19|548.79|0
1631889540000|2021-09-17 14:39:00|551.57|549.17|551.75|549.35|551.94|549.54|551.57|549.17|0
1631889550000|2021-09-17 14:39:10|551.57|549.17|551.57|549.17|551.57|549.17|551.38|548.98|0
1631889560000|2021-09-17 14:39:20|551.75|549.35|551.19|548.79|551.75|549.35|551.19|548.79|0
1631889570000|2021-09-17 14:39:30|550.82|548.42|550.25|547.85|550.82|548.42|550.25|547.85|0
1631889580000|2021-09-17 14:39:40|550.06|547.66|550.06|547.66|550.06|547.66|549.88|547.48|0
1631889590000|2021-09-17 14:39:50|549.88|547.48|550.25|547.85|550.25|547.85|549.88|547.48|0
1631889600000|2021-09-17 14:40:00|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1631889610000|2021-09-17 14:40:10|549.13|546.73|549.31|546.91|549.31|546.91|549.13|546.73|0
1631889750000|2021-09-17 14:42:30|546.93|544.53|546.74|544.34|547.12|544.72|546.74|544.34|0
1631889760000|2021-09-17 14:42:40|546.93|544.53|546.93|544.53|546.93|544.53|546.74|544.34|0
1631889770000|2021-09-17 14:42:50|547.12|544.72|546.93|544.53|547.12|544.72|546.93|544.53|0
1631889780000|2021-09-17 14:43:00|547.12|544.72|547.87|545.47|547.87|545.47|547.12|544.72|0
1631889790000|2021-09-17 14:43:10|547.68|545.28|547.31|544.91|547.68|545.28|547.31|544.91|0
1631889800000|2021-09-17 14:43:20|547.12|544.72|546.93|544.53|547.12|544.72|546.93|544.53|0
1631889810000|2021-09-17 14:43:30|546.74|544.34|546.56|544.16|546.74|544.34|546.56|544.16|0
1631889820000|2021-09-17 14:43:40|546.93|544.53|546.37|543.97|546.93|544.53|546.37|543.97|0
1631889830000|2021-09-17 14:43:50|546.56|544.16|547.31|544.91|547.31|544.91|546.56|544.16|0
1631889840000|2021-09-17 14:44:00|547.87|545.47|547.68|545.28|547.87|545.47|547.68|545.28|0
1631889850000|2021-09-17 14:44:10|547.49|545.09|546.93|544.53|547.68|545.28|546.93|544.53|0
1631889860000|2021-09-17 14:44:20|547.12|544.72|547.49|545.09|547.49|545.09|546.93|544.53|0
1631889870000|2021-09-17 14:44:30|547.68|545.28|547.87|545.47|547.87|545.47|547.68|545.28|0
1631889880000|2021-09-17 14:44:40|547.68|545.28|547.49|545.09|547.87|545.47|547.49|545.09|0
1631889890000|2021-09-17 14:44:50|547.31|544.91|546.56|544.16|547.31|544.91|546.56|544.16|0
1631889900000|2021-09-17 14:45:00|546.37|543.97|545.81|543.41|546.37|543.97|545.81|543.41|0
1631889910000|2021-09-17 14:45:10|546.18|543.78|545.99|543.59|546.18|543.78|545.99|543.59|0
1631889920000|2021-09-17 14:45:20|546.18|543.78|546.18|543.78|546.37|543.97|546.18|543.78|0
1631889930000|2021-09-17 14:45:30|546.37|543.97|546.18|543.78|546.37|543.97|546.18|543.78|0
1631889940000|2021-09-17 14:45:40|546.37|543.97|545.43|543.03|546.37|543.97|545.43|543.03|0
1631889950000|2021-09-17 14:45:50|545.06|542.66|545.06|542.66|545.06|542.66|545.06|542.66|0
1631889960000|2021-09-17 14:46:00|545.25|542.85|544.68|542.28|545.25|542.85|544.68|542.28|0
1631889970000|2021-09-17 14:46:10|544.87|542.47|544.87|542.47|544.87|542.47|544.68|542.28|0
1631889980000|2021-09-17 14:46:20|545.06|542.66|545.06|542.66|545.25|542.85|545.06|542.66|0
1631889990000|2021-09-17 14:46:30|544.87|542.47|544.68|542.28|545.06|542.66|544.68|542.28|0
1631890000000|2021-09-17 14:46:40|545.06|542.66|545.62|543.22|545.62|543.22|545.06|542.66|0
1631890010000|2021-09-17 14:46:50|545.81|543.41|545.25|542.85|545.81|543.41|545.25|542.85|0
1631890020000|2021-09-17 14:47:00|544.87|542.47|544.68|542.28|544.87|542.47|544.5|542.1|0
1631890030000|2021-09-17 14:47:10|545.06|542.66|544.68|542.28|545.06|542.66|544.68|542.28|0
1631890040000|2021-09-17 14:47:20|544.87|542.47|544.5|542.1|544.87|542.47|544.5|542.1|0
1631890050000|2021-09-17 14:47:30|544.31|541.91|544.31|541.91|544.5|542.1|544.31|541.91|0
1631890060000|2021-09-17 14:47:40|544.87|542.47|544.87|542.47|545.06|542.66|544.87|542.47|0
1631890070000|2021-09-17 14:47:50|545.06|542.66|545.81|543.41|545.81|543.41|545.06|542.66|0
1631890080000|2021-09-17 14:48:00|545.99|543.59|546.37|543.97|546.37|543.97|545.99|543.59|0
1631890090000|2021-09-17 14:48:10|546.18|543.78|545.99|543.59|546.18|543.78|545.99|543.59|0
1631890100000|2021-09-17 14:48:20|546.37|543.97|546.37|543.97|546.55|544.15|546.37|543.97|0
1631890110000|2021-09-17 14:48:30|547.12|544.72|547.3|544.9|547.3|544.9|546.93|544.53|0
1631890120000|2021-09-17 14:48:40|547.12|544.72|547.3|544.9|547.49|545.09|547.12|544.72|0
1631890130000|2021-09-17 14:48:50|547.87|545.47|548.05|545.65|548.05|545.65|547.68|545.28|0
1631890140000|2021-09-17 14:49:00|547.87|545.47|547.49|545.09|548.05|545.65|547.49|545.09|0
1631890150000|2021-09-17 14:49:10|547.68|545.28|547.87|545.47|548.05|545.65|547.68|545.28|0
1631890160000|2021-09-17 14:49:20|547.68|545.28|547.3|544.9|547.87|545.47|547.3|544.9|0
1631890170000|2021-09-17 14:49:30|547.12|544.72|547.12|544.72|547.3|544.9|547.12|544.72|0
1631890180000|2021-09-17 14:49:40|546.93|544.53|547.3|544.9|547.3|544.9|546.93|544.53|0
1631890190000|2021-09-17 14:49:50|547.49|545.09|547.68|545.28|547.87|545.47|547.49|545.09|0
1631890200000|2021-09-17 14:50:00|547.49|545.09|547.12|544.72|547.49|545.09|547.12|544.72|0
1631890210000|2021-09-17 14:50:10|546.93|544.53|546.37|543.97|546.93|544.53|546.37|543.97|0
1631890220000|2021-09-17 14:50:20|546.18|543.78|546.18|543.78|546.37|543.97|546.18|543.78|0
1631890230000|2021-09-17 14:50:30|545.99|543.59|545.99|543.59|545.99|543.59|545.81|543.41|0
1631890240000|2021-09-17 14:50:40|545.81|543.41|545.62|543.22|545.81|543.41|545.24|542.84|0
1631890250000|2021-09-17 14:50:50|545.81|543.41|545.43|543.03|545.81|543.41|545.43|543.03|0
1631890260000|2021-09-17 14:51:00|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1631890270000|2021-09-17 14:51:10|545.43|543.03|545.24|542.84|545.8|543.4|545.24|542.84|0
1631890280000|2021-09-17 14:51:20|545.43|543.03|546.55|544.15|546.55|544.15|545.43|543.03|0
1631890290000|2021-09-17 14:51:30|546.18|543.78|545.99|543.59|546.37|543.97|545.99|543.59|0
1631890300000|2021-09-17 14:51:40|545.62|543.22|545.62|543.22|545.8|543.4|545.62|543.22|0
1631890310000|2021-09-17 14:51:50|545.8|543.4|545.8|543.4|545.8|543.4|545.8|543.4|0
1631890320000|2021-09-17 14:52:00|545.99|543.59|545.62|543.22|546.18|543.78|545.62|543.22|0
1631890330000|2021-09-17 14:52:10|545.43|543.03|546.18|543.78|546.18|543.78|545.43|543.03|0
1631890340000|2021-09-17 14:52:20|546.37|543.97|546.55|544.15|546.93|544.53|546.37|543.97|0
1631890350000|2021-09-17 14:52:30|546.74|544.34|546.46|544.06|546.74|544.34|546.46|544.06|0
1631890360000|2021-09-17 14:52:40|546.55|544.15|546.55|544.15|546.55|544.15|546.18|543.78|0
1631890370000|2021-09-17 14:52:50|545.99|543.59|545.8|543.4|546.18|543.78|545.8|543.4|0
1631890380000|2021-09-17 14:53:00|545.43|543.03|546.18|543.78|546.18|543.78|545.43|543.03|0
1631890390000|2021-09-17 14:53:10|545.99|543.59|546.18|543.78|546.18|543.78|545.8|543.4|0
1631890400000|2021-09-17 14:53:20|546.37|543.97|546.93|544.53|546.93|544.53|546.37|543.97|0
1631890410000|2021-09-17 14:53:30|547.3|544.9|547.86|545.46|547.86|545.46|547.3|544.9|0
1631890420000|2021-09-17 14:53:40|548.05|545.65|548.24|545.84|548.43|546.03|548.05|545.65|0
1631890430000|2021-09-17 14:53:50|548.61|546.21|548.8|546.4|548.99|546.59|548.61|546.21|0
1631890440000|2021-09-17 14:54:00|549.18|546.78|548.43|546.03|549.18|546.78|548.43|546.03|0
1631890450000|2021-09-17 14:54:10|548.24|545.84|548.24|545.84|548.24|545.84|547.86|545.46|0
1631890460000|2021-09-17 14:54:20|548.61|546.21|549.18|546.78|549.18|546.78|548.61|546.21|0
1631890470000|2021-09-17 14:54:30|548.99|546.59|549.18|546.78|549.36|546.96|548.99|546.59|0
1631890480000|2021-09-17 14:54:40|549.36|546.96|549.74|547.34|549.74|547.34|549.36|546.96|0
1631890490000|2021-09-17 14:54:50|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1631890500000|2021-09-17 14:55:00|549.55|547.15|549.18|546.78|549.55|547.15|549.18|546.78|0
1631890510000|2021-09-17 14:55:10|549.36|546.96|548.61|546.21|549.36|546.96|548.61|546.21|0
1631890520000|2021-09-17 14:55:20|548.8|546.4|548.24|545.84|548.8|546.4|548.24|545.84|0
1631890530000|2021-09-17 14:55:30|548.43|546.03|547.86|545.46|548.43|546.03|547.86|545.46|0
1631890540000|2021-09-17 14:55:40|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1631890550000|2021-09-17 14:55:50|548.05|545.65|547.68|545.28|548.05|545.65|547.68|545.28|0
1631890560000|2021-09-17 14:56:00|547.49|545.09|547.49|545.09|547.49|545.09|547.11|544.71|0
1631890570000|2021-09-17 14:56:10|547.3|544.9|547.11|544.71|547.49|545.09|546.93|544.53|0
1631890580000|2021-09-17 14:56:20|547.49|545.09|547.49|545.09|547.49|545.09|547.3|544.9|0
1631890590000|2021-09-17 14:56:30|547.67|545.27|547.3|544.9|547.67|545.27|547.3|544.9|0
1631890600000|2021-09-17 14:56:40|547.49|545.09|547.11|544.71|547.49|545.09|547.11|544.71|0
1631890610000|2021-09-17 14:56:50|547.3|544.9|546.93|544.53|547.3|544.9|546.93|544.53|0
1631890620000|2021-09-17 14:57:00|546.74|544.34|546.41|544.01|546.74|544.34|546.22|543.82|0
1631890630000|2021-09-17 14:57:10|546.22|543.82|548.58|546.18|548.58|546.18|546.22|543.82|0
1631890640000|2021-09-17 14:57:20|548.4|546|548.4|546|548.58|546.18|548.21|545.81|0
1631890650000|2021-09-17 14:57:30|548.77|546.37|548.02|545.62|548.77|546.37|548.02|545.62|0
1631890660000|2021-09-17 14:57:40|548.21|545.81|548.21|545.81|548.4|546|548.21|545.81|0
1631890670000|2021-09-17 14:57:50|548.02|545.62|547.84|545.44|548.02|545.62|547.84|545.44|0
1631890680000|2021-09-17 14:58:00|547.65|545.25|547.46|545.06|547.65|545.25|547.46|545.06|0
1631890690000|2021-09-17 14:58:10|547.65|545.25|547.46|545.06|547.65|545.25|547.46|545.06|0
1631890700000|2021-09-17 14:58:20|547.28|544.88|547.28|544.88|547.28|544.88|547.28|544.88|0
1631890710000|2021-09-17 14:58:30|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1631890720000|2021-09-17 14:58:40|547.28|544.88|546.9|544.5|547.28|544.88|546.9|544.5|0
1631890730000|2021-09-17 14:58:50|547.65|545.25|548.4|546|548.4|546|547.65|545.25|0
1631890740000|2021-09-17 14:59:00|548.21|545.81|548.21|545.81|548.77|546.37|548.21|545.81|0
1631890750000|2021-09-17 14:59:10|548.02|545.62|547.65|545.25|548.02|545.62|547.65|545.25|0
1631890760000|2021-09-17 14:59:20|548.02|545.62|548.58|546.18|548.58|546.18|548.02|545.62|0
1631890770000|2021-09-17 14:59:30|548.21|545.81|548.77|546.37|548.77|546.37|548.21|545.81|0
1631890780000|2021-09-17 14:59:40|548.96|546.56|549.15|546.75|549.15|546.75|548.96|546.56|0
1631890790000|2021-09-17 14:59:50|549.33|546.93|549.52|547.12|549.52|547.12|549.33|546.93|0
1631890800000|2021-09-17 15:00:00|548.58|546.18|548.4|546|548.58|546.18|548.4|546|0
1631890810000|2021-09-17 15:00:10|547.84|545.44|549.14|546.74|549.14|546.74|547.84|545.44|0
1631890820000|2021-09-17 15:00:20|549.52|547.12|549.52|547.12|549.71|547.31|549.52|547.12|0
1631890830000|2021-09-17 15:00:30|549.14|546.74|549.33|546.93|549.33|546.93|548.96|546.56|0
1631890840000|2021-09-17 15:00:40|549.52|547.12|549.52|547.12|549.71|547.31|549.33|546.93|0
1631890850000|2021-09-17 15:00:50|549.71|547.31|549.14|546.74|549.71|547.31|549.14|546.74|0
1631890860000|2021-09-17 15:01:00|548.96|546.56|548.4|546|548.96|546.56|548.4|546|0
1631890870000|2021-09-17 15:01:10|548.21|545.81|548.58|546.18|548.58|546.18|548.21|545.81|0
1631890880000|2021-09-17 15:01:20|548.96|546.56|549.33|546.93|549.33|546.93|548.96|546.56|0
1631890890000|2021-09-17 15:01:30|549.71|547.31|549.71|547.31|549.71|547.31|549.52|547.12|0
1631890900000|2021-09-17 15:01:40|549.89|547.49|550.08|547.68|550.08|547.68|549.71|547.31|0
1631890910000|2021-09-17 15:01:50|549.52|547.12|550.27|547.87|550.27|547.87|549.52|547.12|0
1631890920000|2021-09-17 15:02:00|549.89|547.49|550.27|547.87|550.27|547.87|549.89|547.49|0
1631890930000|2021-09-17 15:02:10|550.45|548.05|549.33|546.93|550.45|548.05|549.33|546.93|0
1631890940000|2021-09-17 15:02:20|548.96|546.56|548.96|546.56|549.14|546.74|548.96|546.56|0
1631890950000|2021-09-17 15:02:30|549.14|546.74|549.71|547.31|549.71|547.31|549.14|546.74|0
1631890960000|2021-09-17 15:02:40|549.52|547.12|549.05|546.65|549.52|547.12|549.05|546.65|0
1631890970000|2021-09-17 15:02:50|549.14|546.74|548.4|546|549.14|546.74|548.4|546|0
1631890980000|2021-09-17 15:03:00|548.02|545.62|548.21|545.81|548.4|546|548.02|545.62|0
1631890990000|2021-09-17 15:03:10|548.02|545.62|547.83|545.43|548.02|545.62|547.83|545.43|0
1631891000000|2021-09-17 15:03:20|546.84|544.44|547.4|545|547.4|545|546.84|544.44|0
1631891010000|2021-09-17 15:03:30|547.03|544.63|546.84|544.44|547.4|545|546.84|544.44|0
1631891020000|2021-09-17 15:03:40|546.65|544.25|546.65|544.25|546.84|544.44|546.65|544.25|0
1631891030000|2021-09-17 15:03:50|546.84|544.44|547.03|544.63|547.03|544.63|546.84|544.44|0
1631891040000|2021-09-17 15:04:00|547.21|544.81|546.84|544.44|547.21|544.81|546.84|544.44|0
1631891050000|2021-09-17 15:04:10|546.46|544.06|546.28|543.88|546.46|544.06|546.28|543.88|0
1631891060000|2021-09-17 15:04:20|545.9|543.5|546.46|544.06|546.46|544.06|545.9|543.5|0
1631891070000|2021-09-17 15:04:30|546.84|544.44|547.21|544.81|547.21|544.81|546.84|544.44|0
1631891080000|2021-09-17 15:04:40|547.4|545|547.77|545.37|547.77|545.37|547.4|545|0
1631891090000|2021-09-17 15:04:50|547.96|545.56|548.15|545.75|548.15|545.75|547.77|545.37|0
1631891100000|2021-09-17 15:05:00|547.77|545.37|547.21|544.81|547.77|545.37|547.21|544.81|0
1631891110000|2021-09-17 15:05:10|547.02|544.62|546.84|544.44|547.21|544.81|546.84|544.44|0
1631891120000|2021-09-17 15:05:20|547.02|544.62|547.02|544.62|547.4|545|547.02|544.62|0
1631891130000|2021-09-17 15:05:30|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1631891140000|2021-09-17 15:05:40|546.65|544.25|546.46|544.06|546.65|544.25|546.46|544.06|0
1631891150000|2021-09-17 15:05:50|546.65|544.25|546.46|544.06|546.65|544.25|546.28|543.88|0
1631891160000|2021-09-17 15:06:00|546.09|543.69|545.53|543.13|546.09|543.69|545.34|542.94|0
1631891170000|2021-09-17 15:06:10|545.71|543.31|545.9|543.5|546.09|543.69|545.71|543.31|0
1631891180000|2021-09-17 15:06:20|545.71|543.31|545.71|543.31|545.71|543.31|545.53|543.13|0
1631891190000|2021-09-17 15:06:30|545.9|543.5|546.09|543.69|546.09|543.69|545.71|543.31|0
1631891200000|2021-09-17 15:06:40|546.46|544.06|546.46|544.06|546.65|544.25|546.46|544.06|0
1631891210000|2021-09-17 15:06:50|546.65|544.25|546.37|543.97|546.65|544.25|546.37|543.97|0
1631891220000|2021-09-17 15:07:00|545.9|543.5|546.09|543.69|546.28|543.88|545.9|543.5|0
1631891230000|2021-09-17 15:07:10|546.28|543.88|546.65|544.25|546.65|544.25|546.28|543.88|0
1631891240000|2021-09-17 15:07:20|546.46|544.06|546.84|544.44|547.02|544.62|546.46|544.06|0
1631891250000|2021-09-17 15:07:30|547.02|544.62|547.4|545|547.4|545|547.02|544.62|0
1631891260000|2021-09-17 15:07:40|547.21|544.81|547.21|544.81|547.21|544.81|547.02|544.62|0
1631891270000|2021-09-17 15:07:50|546.84|544.44|546.27|543.87|546.84|544.44|546.27|543.87|0
1631891280000|2021-09-17 15:08:00|546.09|543.69|545.9|543.5|546.09|543.69|545.9|543.5|0
1631891290000|2021-09-17 15:08:10|546.09|543.69|546.09|543.69|546.27|543.87|546.09|543.69|0
1631891300000|2021-09-17 15:08:20|545.9|543.5|545.9|543.5|545.9|543.5|545.9|543.5|0
1631891310000|2021-09-17 15:08:30|546.09|543.69|545.71|543.31|546.09|543.69|545.71|543.31|0
1631891320000|2021-09-17 15:08:40|545.53|543.13|546.46|544.06|546.46|544.06|545.53|543.13|0
1631891330000|2021-09-17 15:08:50|546.27|543.87|546.09|543.69|546.27|543.87|546.09|543.69|0
1631891340000|2021-09-17 15:09:00|546.84|544.44|547.4|545|547.4|545|546.84|544.44|0
1631891350000|2021-09-17 15:09:10|547.21|544.81|547.4|545|547.4|545|547.02|544.62|0
1631891360000|2021-09-17 15:09:20|547.21|544.81|547.77|545.37|547.77|545.37|547.21|544.81|0
1631891380000|2021-09-17 15:09:40|547.96|545.56|547.58|545.18|547.96|545.56|547.58|545.18|0
1631891390000|2021-09-17 15:09:50|547.77|545.37|547.58|545.18|547.77|545.37|547.58|545.18|0
1631891400000|2021-09-17 15:10:00|547.21|544.81|546.65|544.25|547.21|544.81|546.46|544.06|0
1631891410000|2021-09-17 15:10:10|546.46|544.06|546.09|543.69|546.46|544.06|545.9|543.5|0
1631891420000|2021-09-17 15:10:20|545.9|543.5|545.53|543.13|545.9|543.5|545.53|543.13|0
1631891430000|2021-09-17 15:10:30|545.34|542.94|545.53|543.13|545.53|543.13|545.34|542.94|0
1631891440000|2021-09-17 15:10:40|545.34|542.94|545.53|543.13|545.53|543.13|545.34|542.94|0
1631891450000|2021-09-17 15:10:50|545.34|542.94|544.4|542|545.34|542.94|544.22|541.82|0
1631891460000|2021-09-17 15:11:00|544.78|542.38|544.96|542.56|544.96|542.56|544.59|542.19|0
1631891470000|2021-09-17 15:11:10|544.78|542.38|544.59|542.19|545.15|542.75|544.59|542.19|0
1631891480000|2021-09-17 15:11:20|544.78|542.38|544.78|542.38|544.96|542.56|544.78|542.38|0
1631891490000|2021-09-17 15:11:30|544.96|542.56|545.34|542.94|545.53|543.13|544.96|542.56|0
1631891500000|2021-09-17 15:11:40|545.15|542.75|545.53|543.13|545.53|543.13|545.15|542.75|0
1631891510000|2021-09-17 15:11:50|545.15|542.75|544.78|542.38|545.15|542.75|544.59|542.19|0
1631891520000|2021-09-17 15:12:00|544.59|542.19|544.22|541.82|544.59|542.19|544.22|541.82|0
1631891530000|2021-09-17 15:12:10|544.03|541.63|544.22|541.82|544.4|542|544.03|541.63|0
1631891540000|2021-09-17 15:12:20|544.03|541.63|543.84|541.44|544.03|541.63|543.84|541.44|0
1631891550000|2021-09-17 15:12:30|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1631891560000|2021-09-17 15:12:40|544.03|541.63|544.59|542.19|544.59|542.19|544.03|541.63|0
1631891570000|2021-09-17 15:12:50|544.96|542.56|545.9|543.5|545.9|543.5|544.96|542.56|0
1631891580000|2021-09-17 15:13:00|545.34|542.94|545.71|543.31|545.71|543.31|545.34|542.94|0
1631891590000|2021-09-17 15:13:10|545.52|543.12|546.27|543.87|546.27|543.87|545.52|543.12|0
1631891600000|2021-09-17 15:13:20|546.09|543.69|547.4|545|547.77|545.37|546.09|543.69|0
1631891610000|2021-09-17 15:13:30|547.58|545.18|547.58|545.18|547.96|545.56|547.58|545.18|0
1631891620000|2021-09-17 15:13:40|547.77|545.37|547.77|545.37|548.14|545.74|547.77|545.37|0
1631891630000|2021-09-17 15:13:50|548.14|545.74|548.33|545.93|548.33|545.93|548.14|545.74|0
1631891640000|2021-09-17 15:14:00|548.89|546.49|549.27|546.87|549.27|546.87|548.52|546.12|0
1631891650000|2021-09-17 15:14:10|549.46|547.06|549.64|547.24|549.64|547.24|549.46|547.06|0
1631891660000|2021-09-17 15:14:20|550.02|547.62|550.02|547.62|550.02|547.62|549.83|547.43|0
1631891670000|2021-09-17 15:14:30|549.83|547.43|550.58|548.18|550.58|548.18|549.83|547.43|0
1631891680000|2021-09-17 15:14:40|550.77|548.37|551.14|548.74|551.14|548.74|550.77|548.37|0
1631891690000|2021-09-17 15:14:50|551.33|548.93|551.52|549.12|551.71|549.31|551.33|548.93|0
1631891700000|2021-09-17 15:15:00|551.71|549.31|551.52|549.12|551.89|549.49|551.52|549.12|0
1631891710000|2021-09-17 15:15:10|551.33|548.93|551.14|548.74|551.71|549.31|551.14|548.74|0
1631891720000|2021-09-17 15:15:20|551.71|549.31|552.46|550.06|552.46|550.06|551.71|549.31|0
1631891730000|2021-09-17 15:15:30|552.65|550.25|552.65|550.25|552.83|550.43|552.65|550.25|0
1631891740000|2021-09-17 15:15:40|552.83|550.43|553.3|550.9|554.05|551.65|552.83|550.43|0
1631891750000|2021-09-17 15:15:50|553.49|551.09|550.14|547.74|553.49|551.09|550.14|547.74|0
1631891760000|2021-09-17 15:16:00|549.77|547.37|550.38|547.98|550.38|547.98|549.39|546.99|0
1631891770000|2021-09-17 15:16:10|550.57|548.17|550.76|548.36|550.76|548.36|550.57|548.17|0
1631891780000|2021-09-17 15:16:20|550.57|548.17|550.57|548.17|550.57|548.17|550.38|547.98|0
1631891790000|2021-09-17 15:16:30|550.38|547.98|550|547.6|550.38|547.98|550|547.6|0
1631891800000|2021-09-17 15:16:40|550.19|547.79|550|547.6|550.19|547.79|550|547.6|0
1631891810000|2021-09-17 15:16:50|549.82|547.42|549.63|547.23|550|547.6|549.63|547.23|0
1631891820000|2021-09-17 15:17:00|549.44|547.04|549.82|547.42|550|547.6|549.44|547.04|0
1631891830000|2021-09-17 15:17:10|550|547.6|550|547.6|550.19|547.79|549.63|547.23|0
1631891840000|2021-09-17 15:17:20|550.19|547.79|549.82|547.42|550.19|547.79|549.82|547.42|0
1631891850000|2021-09-17 15:17:30|549.63|547.23|549.63|547.23|549.82|547.42|549.63|547.23|0
1631891860000|2021-09-17 15:17:40|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1631891870000|2021-09-17 15:17:50|549.63|547.23|550.81|548.41|550.81|548.41|549.44|547.04|0
1631891880000|2021-09-17 15:18:00|551.18|548.78|551.75|549.35|551.75|549.35|551.18|548.78|0
1631891890000|2021-09-17 15:18:10|551.37|548.97|551.93|549.53|551.93|549.53|551.37|548.97|0
1631891900000|2021-09-17 15:18:20|551.75|549.35|551.93|549.53|551.93|549.53|551.75|549.35|0
1631891910000|2021-09-17 15:18:30|552.12|549.72|552.12|549.72|552.31|549.91|552.12|549.72|0
1631891920000|2021-09-17 15:18:40|552.31|549.91|552.12|549.72|552.31|549.91|552.12|549.72|0
1631891930000|2021-09-17 15:18:50|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1631891940000|2021-09-17 15:19:00|552.12|549.72|552.31|549.91|552.31|549.91|552.12|549.72|0
1631891950000|2021-09-17 15:19:10|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1631891960000|2021-09-17 15:19:20|552.31|549.91|552.5|550.1|552.5|550.1|552.31|549.91|0
1631891970000|2021-09-17 15:19:30|552.31|549.91|552.12|549.72|552.31|549.91|552.12|549.72|0
1631891980000|2021-09-17 15:19:40|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1631891990000|2021-09-17 15:19:50|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1631892000000|2021-09-17 15:20:00|551.74|549.34|551.74|549.34|551.93|549.53|551.74|549.34|0
1631892010000|2021-09-17 15:20:10|552.12|549.72|552.68|550.28|552.68|550.28|552.12|549.72|0
1631892020000|2021-09-17 15:20:20|552.87|550.47|553.06|550.66|553.06|550.66|552.87|550.47|0
1631892030000|2021-09-17 15:20:30|552.87|550.47|553.06|550.66|553.06|550.66|552.87|550.47|0
1631892040000|2021-09-17 15:20:40|552.87|550.47|552.68|550.28|552.87|550.47|552.68|550.28|0
1631892050000|2021-09-17 15:20:50|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1631892060000|2021-09-17 15:21:00|552.68|550.28|552.31|549.91|552.77|550.37|552.31|549.91|0
1631892070000|2021-09-17 15:21:10|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1631892080000|2021-09-17 15:21:20|552.12|549.72|551.74|549.34|552.31|549.91|551.74|549.34|0
1631892090000|2021-09-17 15:21:30|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1631892100000|2021-09-17 15:21:40|551.93|549.53|552.12|549.72|552.12|549.72|551.93|549.53|0
1631892110000|2021-09-17 15:21:50|551.93|549.53|551.74|549.34|551.93|549.53|551.74|549.34|0
1631892120000|2021-09-17 15:22:00|552.12|549.72|552.31|549.91|552.31|549.91|552.12|549.72|0
1631892130000|2021-09-17 15:22:10|552.49|550.09|552.31|549.91|552.49|550.09|552.12|549.72|0
1631892140000|2021-09-17 15:22:20|552.49|550.09|552.87|550.47|552.87|550.47|552.49|550.09|0
1631892150000|2021-09-17 15:22:30|553.06|550.66|553.06|550.66|553.06|550.66|553.06|550.66|0
1631892160000|2021-09-17 15:22:40|553.25|550.85|553.25|550.85|553.25|550.85|553.25|550.85|0
1631892170000|2021-09-17 15:22:50|553.43|551.03|553.25|550.85|553.43|551.03|553.25|550.85|0
1631892180000|2021-09-17 15:23:00|553.43|551.03|553.06|550.66|553.43|551.03|553.06|550.66|0
1631892190000|2021-09-17 15:23:10|553.25|550.85|553.06|550.66|553.25|550.85|553.06|550.66|0
1631892200000|2021-09-17 15:23:20|552.87|550.47|552.68|550.28|552.87|550.47|552.68|550.28|0
1631892210000|2021-09-17 15:23:30|552.49|550.09|552.68|550.28|552.68|550.28|552.49|550.09|0
1631892220000|2021-09-17 15:23:40|552.87|550.47|553.06|550.66|553.06|550.66|552.87|550.47|0
1631892230000|2021-09-17 15:23:50|552.87|550.47|552.49|550.09|552.87|550.47|552.49|550.09|0
1631892240000|2021-09-17 15:24:00|552.31|549.91|552.49|550.09|552.49|550.09|552.31|549.91|0
1631892250000|2021-09-17 15:24:10|552.68|550.28|552.68|550.28|552.68|550.28|552.49|550.09|0
1631892260000|2021-09-17 15:24:20|552.49|550.09|552.49|550.09|552.68|550.28|552.49|550.09|0
1631892270000|2021-09-17 15:24:30|552.31|549.91|552.49|550.09|552.49|550.09|552.31|549.91|0
1631892280000|2021-09-17 15:24:40|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1631892290000|2021-09-17 15:24:50|552.49|550.09|551.93|549.53|552.49|550.09|551.93|549.53|0
1631892300000|2021-09-17 15:25:00|551.74|549.34|551.74|549.34|551.93|549.53|551.74|549.34|0
1631892310000|2021-09-17 15:25:10|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1631892320000|2021-09-17 15:25:20|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1631892330000|2021-09-17 15:25:30|551.37|548.97|551.37|548.97|551.37|548.97|551.18|548.78|0
1631892340000|2021-09-17 15:25:40|551.18|548.78|551.18|548.78|551.37|548.97|551.18|548.78|0
1631892350000|2021-09-17 15:25:50|550.8|548.4|550.99|548.59|550.99|548.59|550.62|548.22|0
1631892360000|2021-09-17 15:26:00|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1631892370000|2021-09-17 15:26:10|550.62|548.22|550.8|548.4|550.8|548.4|550.62|548.22|0
1631892380000|2021-09-17 15:26:20|550.62|548.22|550.43|548.03|550.62|548.22|550.43|548.03|0
1631892390000|2021-09-17 15:26:30|550.24|547.84|550.05|547.65|550.24|547.84|550.05|547.65|0
1631892400000|2021-09-17 15:26:40|550.24|547.84|550.43|548.03|550.43|548.03|550.05|547.65|0
1631892410000|2021-09-17 15:26:50|550.24|547.84|550.05|547.65|550.24|547.84|550.05|547.65|0
1631892420000|2021-09-17 15:27:00|550.24|547.84|550.24|547.84|550.24|547.84|550.24|547.84|0
1631892440000|2021-09-17 15:27:20|550.43|548.03|550.61|548.21|550.61|548.21|550.43|548.03|0
1631892450000|2021-09-17 15:27:30|550.43|548.03|550.05|547.65|550.43|548.03|550.05|547.65|0
1631892460000|2021-09-17 15:27:40|549.86|547.46|549.86|547.46|549.86|547.46|549.68|547.28|0
1631892470000|2021-09-17 15:27:50|549.68|547.28|549.86|547.46|549.86|547.46|549.68|547.28|0
1631892480000|2021-09-17 15:28:00|550.05|547.65|549.86|547.46|550.24|547.84|549.86|547.46|0
1631892490000|2021-09-17 15:28:10|549.68|547.28|549.68|547.28|549.68|547.28|549.49|547.09|0
1631892500000|2021-09-17 15:28:20|549.49|547.09|549.11|546.71|549.49|547.09|549.11|546.71|0
1631892510000|2021-09-17 15:28:30|548.93|546.53|548.74|546.34|548.93|546.53|548.74|546.34|0
1631892520000|2021-09-17 15:28:40|548.55|546.15|548.55|546.15|548.55|546.15|548.55|546.15|0
1631892530000|2021-09-17 15:28:50|548.36|545.96|547.8|545.4|548.36|545.96|547.61|545.21|0
1631892540000|2021-09-17 15:29:00|547.99|545.59|547.61|545.21|547.99|545.59|547.61|545.21|0
1631892550000|2021-09-17 15:29:10|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1631892560000|2021-09-17 15:29:20|547.99|545.59|547.61|545.21|547.99|545.59|547.61|545.21|0
1631892570000|2021-09-17 15:29:30|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1631892580000|2021-09-17 15:29:40|547.43|545.03|547.24|544.84|547.43|545.03|547.24|544.84|0
1631892590000|2021-09-17 15:29:50|547.43|545.03|547.8|545.4|547.8|545.4|547.43|545.03|0
1631892600000|2021-09-17 15:30:00|547.43|545.03|547.33|544.93|547.61|545.21|547.33|544.93|0
1631892610000|2021-09-17 15:30:10|547.05|544.65|547.24|544.84|547.43|545.03|547.05|544.65|0
1631892620000|2021-09-17 15:30:20|547.05|544.65|546.49|544.09|547.05|544.65|546.49|544.09|0
1631892630000|2021-09-17 15:30:30|546.3|543.9|546.12|543.72|546.49|544.09|546.12|543.72|0
1631892640000|2021-09-17 15:30:40|545.93|543.53|546.12|543.72|546.3|543.9|545.93|543.53|0
1631892650000|2021-09-17 15:30:50|545.93|543.53|545.93|543.53|546.12|543.72|545.93|543.53|0
1631892660000|2021-09-17 15:31:00|545.37|542.97|544.43|542.03|545.37|542.97|544.43|542.03|0
1631892670000|2021-09-17 15:31:10|544.62|542.22|544.25|541.85|544.62|542.22|544.25|541.85|0
1631892680000|2021-09-17 15:31:20|544.43|542.03|545|542.6|545|542.6|544.43|542.03|0
1631892690000|2021-09-17 15:31:30|544.81|542.41|544.06|541.66|544.81|542.41|544.06|541.66|0
1631892700000|2021-09-17 15:31:40|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1631892710000|2021-09-17 15:31:50|544.06|541.66|544.25|541.85|544.25|541.85|544.06|541.66|0
1631892720000|2021-09-17 15:32:00|544.43|542.03|544.25|541.85|544.62|542.22|544.06|541.66|0
1631892730000|2021-09-17 15:32:10|544.06|541.66|543.31|540.91|544.06|541.66|543.31|540.91|0
1631892740000|2021-09-17 15:32:20|543.13|540.73|543.69|541.29|543.69|541.29|543.13|540.73|0
1631892750000|2021-09-17 15:32:30|543.87|541.47|543.31|540.91|543.87|541.47|543.31|540.91|0
1631892760000|2021-09-17 15:32:40|543.87|541.47|543.5|541.1|543.87|541.47|543.31|540.91|0
1631892770000|2021-09-17 15:32:50|543.69|541.29|543.5|541.1|543.69|541.29|543.5|541.1|0
1631892780000|2021-09-17 15:33:00|543.69|541.29|543.5|541.1|543.69|541.29|543.13|540.73|0
1631892790000|2021-09-17 15:33:10|543.69|541.29|543.31|540.91|543.69|541.29|543.31|540.91|0
1631892800000|2021-09-17 15:33:20|543.22|540.82|542.57|540.17|543.22|540.82|542.57|540.17|0
1631892810000|2021-09-17 15:33:30|542.75|540.35|542.75|540.35|542.75|540.35|542.57|540.17|0
1631892820000|2021-09-17 15:33:40|542.57|540.17|542.94|540.54|542.94|540.54|542.57|540.17|0
1631892830000|2021-09-17 15:33:50|543.5|541.1|544.43|542.03|544.43|542.03|543.5|541.1|0
1631892840000|2021-09-17 15:34:00|544.62|542.22|544.81|542.41|544.81|542.41|544.62|542.22|0
1631892850000|2021-09-17 15:34:10|544.99|542.59|545.93|543.53|545.93|543.53|544.99|542.59|0
1631892860000|2021-09-17 15:34:20|545.74|543.34|546.12|543.72|546.12|543.72|545.74|543.34|0
1631892870000|2021-09-17 15:34:30|545.93|543.53|546.3|543.9|546.3|543.9|545.93|543.53|0
1631892880000|2021-09-17 15:34:40|546.12|543.72|546.3|543.9|546.68|544.28|546.12|543.72|0
1631892890000|2021-09-17 15:34:50|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1631892900000|2021-09-17 15:35:00|546.68|544.28|547.42|545.02|547.42|545.02|546.68|544.28|0
1631892910000|2021-09-17 15:35:10|546.49|544.09|546.49|544.09|546.49|544.09|545.93|543.53|0
1631892920000|2021-09-17 15:35:20|547.05|544.65|546.86|544.46|547.8|545.4|546.86|544.46|0
1631892930000|2021-09-17 15:35:30|546.49|544.09|546.49|544.09|546.49|544.09|546.3|543.9|0
1631892940000|2021-09-17 15:35:40|545.93|543.53|545.93|543.53|546.02|543.62|545.74|543.34|0
1631892950000|2021-09-17 15:35:50|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1631892960000|2021-09-17 15:36:00|545.37|542.97|545.55|543.15|545.55|543.15|545.37|542.97|0
1631892970000|2021-09-17 15:36:10|545.74|543.34|545.93|543.53|545.93|543.53|545.74|543.34|0
1631892980000|2021-09-17 15:36:20|546.11|543.71|545.37|542.97|546.11|543.71|545.37|542.97|0
1631892990000|2021-09-17 15:36:30|545.18|542.78|545.55|543.15|545.55|543.15|545.18|542.78|0
1631893000000|2021-09-17 15:36:40|545.18|542.78|544.81|542.41|545.18|542.78|544.81|542.41|0
1631893010000|2021-09-17 15:36:50|544.62|542.22|544.62|542.22|544.62|542.22|544.43|542.03|0
1631893020000|2021-09-17 15:37:00|545.18|542.78|544.99|542.59|545.55|543.15|544.99|542.59|0
1631893030000|2021-09-17 15:37:10|545.37|542.97|545.37|542.97|545.55|543.15|545.18|542.78|0
1631893040000|2021-09-17 15:37:20|545.55|543.15|545.55|543.15|545.55|543.15|545.37|542.97|0
1631893050000|2021-09-17 15:37:30|545.37|542.97|545.18|542.78|545.37|542.97|545.18|542.78|0
1631893060000|2021-09-17 15:37:40|544.99|542.59|544.81|542.41|544.99|542.59|544.81|542.41|0
1631893070000|2021-09-17 15:37:50|544.43|542.03|544.25|541.85|544.62|542.22|544.25|541.85|0
1631893080000|2021-09-17 15:38:00|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1631893090000|2021-09-17 15:38:10|544.62|542.22|544.43|542.03|544.62|542.22|544.43|542.03|0
1631893100000|2021-09-17 15:38:20|544.62|542.22|545.55|543.15|545.55|543.15|544.62|542.22|0
1631893110000|2021-09-17 15:38:30|545.37|542.97|546.67|544.27|546.67|544.27|545.37|542.97|0
1631893120000|2021-09-17 15:38:40|546.3|543.9|545.93|543.53|546.3|543.9|545.93|543.53|0
1631893130000|2021-09-17 15:38:50|545.55|543.15|546.49|544.09|546.49|544.09|545.55|543.15|0
1631893140000|2021-09-17 15:39:00|546.3|543.9|546.11|543.71|546.3|543.9|545.93|543.53|0
1631893150000|2021-09-17 15:39:10|546.67|544.27|546.86|544.46|546.86|544.46|546.67|544.27|0
1631893160000|2021-09-17 15:39:20|546.67|544.27|546.67|544.27|546.67|544.27|546.3|543.9|0
1631893170000|2021-09-17 15:39:30|547.05|544.65|546.86|544.46|547.42|545.02|546.86|544.46|0
1631893180000|2021-09-17 15:39:40|546.67|544.27|545.93|543.53|546.67|544.27|545.93|543.53|0
1631893190000|2021-09-17 15:39:50|546.11|543.71|545.74|543.34|546.11|543.71|545.74|543.34|0
1631893200000|2021-09-17 15:40:00|545.93|543.53|546.49|544.09|546.49|544.09|545.55|543.15|0
1631893210000|2021-09-17 15:40:10|546.11|543.71|546.86|544.46|546.86|544.46|546.11|543.71|0
1631893220000|2021-09-17 15:40:20|547.05|544.65|547.24|544.84|547.24|544.84|547.05|544.65|0
1631893230000|2021-09-17 15:40:30|547.42|545.02|547.24|544.84|547.42|545.02|547.24|544.84|0
1631893240000|2021-09-17 15:40:40|546.67|544.27|546.49|544.09|546.67|544.27|546.49|544.09|0
1631893250000|2021-09-17 15:40:50|546.11|543.71|545.74|543.34|546.3|543.9|545.74|543.34|0
1631893260000|2021-09-17 15:41:00|546.11|543.71|546.49|544.09|546.49|544.09|546.11|543.71|0
1631893270000|2021-09-17 15:41:10|546.86|544.46|547.61|545.21|547.61|545.21|546.86|544.46|0
1631893280000|2021-09-17 15:41:20|547.42|545.02|547.05|544.65|547.42|545.02|547.05|544.65|0
1631893290000|2021-09-17 15:41:30|546.67|544.27|546.3|543.9|546.67|544.27|546.3|543.9|0
1631893300000|2021-09-17 15:41:40|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1631893310000|2021-09-17 15:41:50|546.3|543.9|545.74|543.34|546.3|543.9|545.55|543.15|0
1631893320000|2021-09-17 15:42:00|546.49|544.09|545.92|543.52|546.67|544.27|545.92|543.52|0
1631893330000|2021-09-17 15:42:10|546.11|543.71|546.67|544.27|546.67|544.27|546.11|543.71|0
1631893340000|2021-09-17 15:42:20|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1631893350000|2021-09-17 15:42:30|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1631893360000|2021-09-17 15:42:40|546.67|544.27|546.49|544.09|546.67|544.27|546.49|544.09|0
1631893370000|2021-09-17 15:42:50|546.67|544.27|547.05|544.65|547.05|544.65|546.67|544.27|0
1631893380000|2021-09-17 15:43:00|546.86|544.46|546.49|544.09|546.86|544.46|546.49|544.09|0
1631893390000|2021-09-17 15:43:10|546.3|543.9|546.49|544.09|546.49|544.09|546.3|543.9|0
1631893400000|2021-09-17 15:43:20|546.3|543.9|545.92|543.52|546.3|543.9|545.92|543.52|0
1631893410000|2021-09-17 15:43:30|546.3|543.9|546.11|543.71|546.3|543.9|546.11|543.71|0
1631893420000|2021-09-17 15:43:40|545.92|543.52|545.74|543.34|545.92|543.52|545.74|543.34|0
1631893430000|2021-09-17 15:43:50|545.92|543.52|546.11|543.71|546.11|543.71|545.92|543.52|0
1631893440000|2021-09-17 15:44:00|545.36|542.96|545.36|542.96|545.55|543.15|545.36|542.96|0
1631893450000|2021-09-17 15:44:10|545.18|542.78|544.8|542.4|545.18|542.78|544.8|542.4|0
1631893460000|2021-09-17 15:44:20|545.18|542.78|545.36|542.96|545.36|542.96|544.99|542.59|0
1631893470000|2021-09-17 15:44:30|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1631893480000|2021-09-17 15:44:40|545.92|543.52|546.48|544.08|546.67|544.27|545.92|543.52|0
1631893490000|2021-09-17 15:44:50|546.3|543.9|545.74|543.34|546.3|543.9|545.74|543.34|0
1631893500000|2021-09-17 15:45:00|546.11|543.71|545.74|543.34|546.11|543.71|545.74|543.34|0
1631893510000|2021-09-17 15:45:10|545.36|542.96|546.11|543.71|546.11|543.71|545.36|542.96|0
1631893520000|2021-09-17 15:45:20|546.3|543.9|546.11|543.71|546.86|544.46|546.11|543.71|0
1631893530000|2021-09-17 15:45:30|545.92|543.52|545.55|543.15|545.92|543.52|545.36|542.96|0
1631893540000|2021-09-17 15:45:40|545.36|542.96|545.92|543.52|545.92|543.52|545.36|542.96|0
1631893550000|2021-09-17 15:45:50|546.3|543.9|545.92|543.52|546.48|544.08|545.92|543.52|0
1631893560000|2021-09-17 15:46:00|545.36|542.96|545.55|543.15|545.55|543.15|545.36|542.96|0
1631893570000|2021-09-17 15:46:10|545.92|543.52|546.67|544.27|546.86|544.46|545.92|543.52|0
1631893580000|2021-09-17 15:46:20|546.86|544.46|546.86|544.46|547.05|544.65|546.86|544.46|0
1631893590000|2021-09-17 15:46:30|547.05|544.65|546.86|544.46|547.05|544.65|546.86|544.46|0
1631893600000|2021-09-17 15:46:40|547.23|544.83|546.86|544.46|547.23|544.83|546.48|544.08|0
1631893610000|2021-09-17 15:46:50|546.67|544.27|547.05|544.65|547.42|545.02|546.67|544.27|0
1631893620000|2021-09-17 15:47:00|547.23|544.83|546.86|544.46|547.23|544.83|546.86|544.46|0
1631893630000|2021-09-17 15:47:10|547.04|544.64|547.23|544.83|547.23|544.83|547.04|544.64|0
1631893640000|2021-09-17 15:47:20|547.04|544.64|547.42|545.02|547.61|545.21|547.04|544.64|0
1631893650000|2021-09-17 15:47:30|547.98|545.58|547.98|545.58|547.98|545.58|547.79|545.39|0
1631893660000|2021-09-17 15:47:40|548.54|546.14|548.54|546.14|548.54|546.14|548.36|545.96|0
1631893670000|2021-09-17 15:47:50|548.73|546.33|548.92|546.52|548.92|546.52|548.73|546.33|0
1631893680000|2021-09-17 15:48:00|549.1|546.7|548.73|546.33|549.1|546.7|548.73|546.33|0
1631893690000|2021-09-17 15:48:10|548.54|546.14|549.1|546.7|549.1|546.7|548.54|546.14|0
1631893700000|2021-09-17 15:48:20|549.29|546.89|548.92|546.52|549.29|546.89|548.92|546.52|0
1631893710000|2021-09-17 15:48:30|549.1|546.7|549.1|546.7|549.29|546.89|549.1|546.7|0
1631893720000|2021-09-17 15:48:40|548.92|546.52|548.73|546.33|549.1|546.7|548.73|546.33|0
1631893730000|2021-09-17 15:48:50|548.92|546.52|548.73|546.33|548.92|546.52|548.73|546.33|0
1631893740000|2021-09-17 15:49:00|548.54|546.14|548.73|546.33|548.73|546.33|548.54|546.14|0
1631893750000|2021-09-17 15:49:10|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1631893760000|2021-09-17 15:49:20|548.35|545.95|547.98|545.58|548.35|545.95|547.98|545.58|0
1631893770000|2021-09-17 15:49:30|548.17|545.77|548.17|545.77|548.35|545.95|548.17|545.77|0
1631893780000|2021-09-17 15:49:40|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1631893790000|2021-09-17 15:49:50|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1631893800000|2021-09-17 15:50:00|547.98|545.58|547.42|545.02|547.98|545.58|547.42|545.02|0
1631893810000|2021-09-17 15:50:10|547.23|544.83|547.04|544.64|547.23|544.83|547.04|544.64|0
1631893820000|2021-09-17 15:50:20|546.86|544.46|546.67|544.27|546.86|544.46|546.67|544.27|0
1631893830000|2021-09-17 15:50:30|546.3|543.9|546.67|544.27|546.67|544.27|546.3|543.9|0
1631893840000|2021-09-17 15:50:40|546.86|544.46|546.48|544.08|546.86|544.46|546.48|544.08|0
1631893850000|2021-09-17 15:50:50|546.11|543.71|545.55|543.15|546.11|543.71|545.55|543.15|0
1631893860000|2021-09-17 15:51:00|545.73|543.33|545.36|542.96|545.92|543.52|545.36|542.96|0
1631893870000|2021-09-17 15:51:10|545.55|543.15|545.36|542.96|545.92|543.52|545.36|542.96|0
1631893880000|2021-09-17 15:51:20|545.55|543.15|545.17|542.77|545.55|543.15|545.17|542.77|0
1631893890000|2021-09-17 15:51:30|544.99|542.59|545.17|542.77|545.17|542.77|544.99|542.59|0
1631893900000|2021-09-17 15:51:40|544.99|542.59|544.99|542.59|544.99|542.59|544.8|542.4|0
1631893910000|2021-09-17 15:51:50|544.43|542.03|543.87|541.47|544.43|542.03|543.87|541.47|0
1631893920000|2021-09-17 15:52:00|544.05|541.65|544.61|542.21|544.61|542.21|544.05|541.65|0
1631893930000|2021-09-17 15:52:10|544.24|541.84|544.61|542.21|544.61|542.21|544.24|541.84|0
1631893940000|2021-09-17 15:52:20|544.8|542.4|544.8|542.4|544.99|542.59|544.8|542.4|0
1631893950000|2021-09-17 15:52:30|544.61|542.21|544.05|541.65|544.61|542.21|544.05|541.65|0
1631893960000|2021-09-17 15:52:40|543.86|541.46|543.68|541.28|543.86|541.46|543.68|541.28|0
1631893970000|2021-09-17 15:52:50|543.3|540.9|543.12|540.72|543.3|540.9|543.12|540.72|0
1631893980000|2021-09-17 15:53:00|543.3|540.9|543.3|540.9|543.3|540.9|543.12|540.72|0
1631893990000|2021-09-17 15:53:10|543.12|540.72|542.93|540.53|543.12|540.72|542.93|540.53|0
1631894000000|2021-09-17 15:53:20|543.12|540.72|543.12|540.72|543.12|540.72|543.12|540.72|0
1631894010000|2021-09-17 15:53:30|543.3|540.9|543.49|541.09|543.68|541.28|543.3|540.9|0
1631894020000|2021-09-17 15:53:40|543.3|540.9|543.49|541.09|543.49|541.09|543.3|540.9|0
1631894030000|2021-09-17 15:53:50|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1631894040000|2021-09-17 15:54:00|543.49|541.09|543.49|541.09|543.49|541.09|543.3|540.9|0
1631894050000|2021-09-17 15:54:10|543.3|540.9|543.49|541.09|543.49|541.09|543.3|540.9|0
1631894060000|2021-09-17 15:54:20|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1631894070000|2021-09-17 15:54:30|543.68|541.28|544.05|541.65|544.05|541.65|543.68|541.28|0
1631894080000|2021-09-17 15:54:40|543.86|541.46|543.3|540.9|543.86|541.46|543.3|540.9|0
1631894090000|2021-09-17 15:54:50|543.49|541.09|543.12|540.72|543.49|541.09|543.12|540.72|0
1631894100000|2021-09-17 15:55:00|542.93|540.53|543.49|541.09|543.49|541.09|542.93|540.53|0
1631894110000|2021-09-17 15:55:10|543.3|540.9|543.49|541.09|543.49|541.09|542.93|540.53|0
1631894120000|2021-09-17 15:55:20|543.68|541.28|543.49|541.09|543.68|541.28|543.49|541.09|0
1631894130000|2021-09-17 15:55:30|543.68|541.28|544.05|541.65|544.42|542.02|543.68|541.28|0
1631894140000|2021-09-17 15:55:40|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1631894150000|2021-09-17 15:55:50|544.24|541.84|544.24|541.84|544.24|541.84|544.05|541.65|0
1631894160000|2021-09-17 15:56:00|544.05|541.65|543.49|541.09|544.05|541.65|543.49|541.09|0
1631894170000|2021-09-17 15:56:10|543.68|541.28|544.05|541.65|544.05|541.65|543.68|541.28|0
1631894180000|2021-09-17 15:56:20|543.86|541.46|544.05|541.65|544.05|541.65|543.68|541.28|0
1631894190000|2021-09-17 15:56:30|544.24|541.84|545.99|543.59|545.99|543.59|543|540.6|0
1631894200000|2021-09-17 15:56:40|545.8|543.4|543.99|541.59|546.18|543.78|543.99|541.59|0
1631894210000|2021-09-17 15:56:50|544.18|541.78|544.74|542.34|544.74|542.34|544.18|541.78|0
1631894220000|2021-09-17 15:57:00|544.93|542.53|545.3|542.9|545.3|542.9|544.93|542.53|0
1631894230000|2021-09-17 15:57:10|545.49|543.09|546.24|543.84|546.24|543.84|545.49|543.09|0
1631894240000|2021-09-17 15:57:20|546.43|544.03|546.24|543.84|546.43|544.03|546.24|543.84|0
1631894250000|2021-09-17 15:57:30|546.43|544.03|546.05|543.65|546.43|544.03|546.05|543.65|0
1631894260000|2021-09-17 15:57:40|546.24|543.84|545.86|543.46|546.43|544.03|545.68|543.28|0
1631894270000|2021-09-17 15:57:50|545.68|543.28|545.3|542.9|545.86|543.46|545.3|542.9|0
1631894280000|2021-09-17 15:58:00|546.05|543.65|546.24|543.84|546.24|543.84|546.05|543.65|0
1631894290000|2021-09-17 15:58:10|546.61|544.21|546.42|544.02|546.61|544.21|546.42|544.02|0
1631894300000|2021-09-17 15:58:20|546.99|544.59|546.8|544.4|546.99|544.59|546.61|544.21|0
1631894310000|2021-09-17 15:58:30|546.61|544.21|546.99|544.59|546.99|544.59|546.61|544.21|0
1631894320000|2021-09-17 15:58:40|547.36|544.96|546.99|544.59|547.36|544.96|546.99|544.59|0
1631894330000|2021-09-17 15:58:50|547.55|545.15|548.3|545.9|548.3|545.9|547.55|545.15|0
1631894340000|2021-09-17 15:59:00|548.11|545.71|548.3|545.9|548.3|545.9|548.11|545.71|0
1631894350000|2021-09-17 15:59:10|547.92|545.52|547.36|544.96|547.92|545.52|547.36|544.96|0
1631894360000|2021-09-17 15:59:20|547.17|544.77|547.17|544.77|547.17|544.77|546.99|544.59|0
1631894370000|2021-09-17 15:59:30|546.99|544.59|547.17|544.77|547.17|544.77|546.99|544.59|0
1631894380000|2021-09-17 15:59:40|546.99|544.59|547.17|544.77|547.17|544.77|546.99|544.59|0
1631894390000|2021-09-17 15:59:50|547.36|544.96|546.8|544.4|547.55|545.15|546.8|544.4|0
1631894400000|2021-09-17 16:00:00|547.55|545.15|547.36|544.96|547.55|545.15|547.36|544.96|0
1631894410000|2021-09-17 16:00:10|548.11|545.71|547.55|545.15|548.67|546.27|547.55|545.15|0
1631894420000|2021-09-17 16:00:20|547.36|544.96|547.17|544.77|547.36|544.96|546.8|544.4|0
1631894430000|2021-09-17 16:00:30|546.99|544.59|546.61|544.21|546.99|544.59|546.61|544.21|0
1631894440000|2021-09-17 16:00:40|546.42|544.02|546.61|544.21|546.61|544.21|546.05|543.65|0
1631894450000|2021-09-17 16:00:50|546.42|544.02|546.24|543.84|546.42|544.02|546.24|543.84|0
1631894460000|2021-09-17 16:01:00|546.42|544.02|546.24|543.84|546.42|544.02|546.24|543.84|0
1631894470000|2021-09-17 16:01:10|546.42|544.02|546.42|544.02|546.42|544.02|546.42|544.02|0
1631894480000|2021-09-17 16:01:20|546.61|544.21|546.99|544.59|546.99|544.59|546.61|544.21|0
1631894490000|2021-09-17 16:01:30|547.36|544.96|547.55|545.15|547.55|545.15|547.17|544.77|0
1631894500000|2021-09-17 16:01:40|547.73|545.33|547.92|545.52|547.92|545.52|547.73|545.33|0
1631894510000|2021-09-17 16:01:50|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1631894520000|2021-09-17 16:02:00|547.73|545.33|547.55|545.15|547.73|545.33|547.55|545.15|0
1631894530000|2021-09-17 16:02:10|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1631894540000|2021-09-17 16:02:20|547.55|545.15|548.48|546.08|548.48|546.08|547.55|545.15|0
1631894550000|2021-09-17 16:02:30|548.3|545.9|548.3|545.9|548.3|545.9|548.3|545.9|0
1631894560000|2021-09-17 16:02:40|548.48|546.08|548.3|545.9|548.48|546.08|548.3|545.9|0
1631894570000|2021-09-17 16:02:50|548.48|546.08|548.67|546.27|548.67|546.27|548.48|546.08|0
1631894580000|2021-09-17 16:03:00|548.86|546.46|548.48|546.08|548.86|546.46|548.48|546.08|0
1631894590000|2021-09-17 16:03:10|548.67|546.27|548.11|545.71|548.67|546.27|548.11|545.71|0
1631894600000|2021-09-17 16:03:20|548.3|545.9|548.67|546.27|548.67|546.27|548.3|545.9|0
1631894610000|2021-09-17 16:03:30|548.86|546.46|548.67|546.27|549.05|546.65|548.67|546.27|0
1631894620000|2021-09-17 16:03:40|548.48|546.08|548.67|546.27|548.67|546.27|548.48|546.08|0
1631894630000|2021-09-17 16:03:50|548.48|546.08|548.11|545.71|548.48|546.08|548.11|545.71|0
1631894640000|2021-09-17 16:04:00|548.3|545.9|548.48|546.08|548.67|546.27|548.3|545.9|0
1631894650000|2021-09-17 16:04:10|547.68|545.28|547.49|545.09|547.68|545.28|547.49|545.09|0
1631894660000|2021-09-17 16:04:20|547.68|545.28|547.49|545.09|547.68|545.28|547.49|545.09|0
1631894670000|2021-09-17 16:04:30|547.68|545.28|548.24|545.84|548.24|545.84|547.68|545.28|0
1631894680000|2021-09-17 16:04:40|548.05|545.65|548.43|546.03|548.43|546.03|548.05|545.65|0
1631894690000|2021-09-17 16:04:50|548.24|545.84|548.24|545.84|548.43|546.03|548.24|545.84|0
1631894700000|2021-09-17 16:05:00|548.43|546.03|548.62|546.22|548.62|546.22|548.43|546.03|0
1631894710000|2021-09-17 16:05:10|548.24|545.84|547.87|545.47|548.24|545.84|547.87|545.47|0
1631894720000|2021-09-17 16:05:20|548.05|545.65|548.8|546.4|548.8|546.4|547.87|545.47|0
1631894730000|2021-09-17 16:05:30|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1631894740000|2021-09-17 16:05:40|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1631894750000|2021-09-17 16:05:50|548.43|546.03|548.62|546.22|548.8|546.4|548.43|546.03|0
1631894760000|2021-09-17 16:06:00|548.8|546.4|548.62|546.22|548.8|546.4|548.62|546.22|0
1631894770000|2021-09-17 16:06:10|548.43|546.03|548.24|545.84|548.62|546.22|548.24|545.84|0
1631894780000|2021-09-17 16:06:20|548.43|546.03|547.87|545.47|548.43|546.03|547.87|545.47|0
1631894790000|2021-09-17 16:06:30|547.68|545.28|547.87|545.47|547.87|545.47|547.68|545.28|0
1631894800000|2021-09-17 16:06:40|547.68|545.28|547.49|545.09|547.68|545.28|547.49|545.09|0
1631894810000|2021-09-17 16:06:50|547.87|545.47|547.49|545.09|547.87|545.47|547.49|545.09|0
1631894820000|2021-09-17 16:07:00|547.68|545.28|547.3|544.9|547.68|545.28|547.3|544.9|0
1631894830000|2021-09-17 16:07:10|547.11|544.71|547.49|545.09|547.49|545.09|547.11|544.71|0
1631894840000|2021-09-17 16:07:20|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1631894850000|2021-09-17 16:07:30|547.3|544.9|547.11|544.71|547.3|544.9|546.93|544.53|0
1631894860000|2021-09-17 16:07:40|547.3|544.9|547.49|545.09|547.49|545.09|547.3|544.9|0
1631894870000|2021-09-17 16:07:50|547.3|544.9|547.3|544.9|547.3|544.9|547.11|544.71|0
1631894880000|2021-09-17 16:08:00|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1631894900000|2021-09-17 16:08:20|547.39|544.99|547.3|544.9|547.39|544.99|547.3|544.9|0
1631894910000|2021-09-17 16:08:30|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1631894920000|2021-09-17 16:08:40|547.11|544.71|547.49|545.09|547.49|545.09|547.11|544.71|0
1631894930000|2021-09-17 16:08:50|547.68|545.28|547.86|545.46|547.86|545.46|547.68|545.28|0
1631894940000|2021-09-17 16:09:00|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1631894950000|2021-09-17 16:09:10|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1631894960000|2021-09-17 16:09:20|548.05|545.65|548.43|546.03|548.43|546.03|548.05|545.65|0
1631894970000|2021-09-17 16:09:30|548.24|545.84|548.05|545.65|548.24|545.84|548.05|545.65|0
1631894980000|2021-09-17 16:09:40|548.43|546.03|548.24|545.84|548.43|546.03|548.24|545.84|0
1631894990000|2021-09-17 16:09:50|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1631895000000|2021-09-17 16:10:00|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1631895010000|2021-09-17 16:10:10|548.43|546.03|548.8|546.4|548.8|546.4|548.43|546.03|0
1631895020000|2021-09-17 16:10:20|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1631895030000|2021-09-17 16:10:30|549.18|546.78|549.74|547.34|549.74|547.34|549.18|546.78|0
1631895050000|2021-09-17 16:10:50|549.55|547.15|549.37|546.97|549.55|547.15|549.37|546.97|0
1631895060000|2021-09-17 16:11:00|549.18|546.78|549.55|547.15|549.55|547.15|549.18|546.78|0
1631895070000|2021-09-17 16:11:10|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1631895080000|2021-09-17 16:11:20|549.55|547.15|549.37|546.97|549.55|547.15|549.18|546.78|0
1631895090000|2021-09-17 16:11:30|549.18|546.78|548.8|546.4|549.18|546.78|548.8|546.4|0
1631895100000|2021-09-17 16:11:40|548.61|546.21|548.99|546.59|548.99|546.59|548.61|546.21|0
1631895110000|2021-09-17 16:11:50|548.8|546.4|548.8|546.4|548.99|546.59|548.8|546.4|0
1631895120000|2021-09-17 16:12:00|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1631895130000|2021-09-17 16:12:10|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1631895140000|2021-09-17 16:12:20|548.99|546.59|549.37|546.97|549.37|546.97|548.99|546.59|0
1631895150000|2021-09-17 16:12:30|549.36|546.96|549.18|546.78|549.36|546.96|548.99|546.59|0
1631895160000|2021-09-17 16:12:40|548.99|546.59|548.99|546.59|548.99|546.59|548.8|546.4|0
1631895170000|2021-09-17 16:12:50|548.8|546.4|548.99|546.59|548.99|546.59|548.8|546.4|0
1631895180000|2021-09-17 16:13:00|548.8|546.4|549.18|546.78|549.18|546.78|548.8|546.4|0
1631895190000|2021-09-17 16:13:10|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1631895200000|2021-09-17 16:13:20|548.61|546.21|548.24|545.84|548.61|546.21|548.24|545.84|0
1631895210000|2021-09-17 16:13:30|547.86|545.46|548.05|545.65|548.05|545.65|547.86|545.46|0
1631895220000|2021-09-17 16:13:40|548.24|545.84|547.86|545.46|548.24|545.84|547.86|545.46|0
1631895230000|2021-09-17 16:13:50|547.67|545.27|547.67|545.27|547.86|545.46|547.67|545.27|0
1631895240000|2021-09-17 16:14:00|547.49|545.09|547.67|545.27|547.67|545.27|547.49|545.09|0
1631895250000|2021-09-17 16:14:10|547.49|545.09|547.49|545.09|547.49|545.09|547.49|545.09|0
1631895260000|2021-09-17 16:14:20|547.3|544.9|547.49|545.09|547.49|545.09|547.11|544.71|0
1631895270000|2021-09-17 16:14:30|547.3|544.9|547.11|544.71|547.3|544.9|547.11|544.71|0
1631895280000|2021-09-17 16:14:40|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1631895290000|2021-09-17 16:14:50|546.74|544.34|546.55|544.15|546.74|544.34|546.36|543.96|0
1631895300000|2021-09-17 16:15:00|546.74|544.34|546.74|544.34|546.74|544.34|546.74|544.34|0
1631895310000|2021-09-17 16:15:10|546.92|544.52|547.11|544.71|547.3|544.9|546.92|544.52|0
1631895320000|2021-09-17 16:15:20|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1631895330000|2021-09-17 16:15:30|547.11|544.71|547.11|544.71|547.11|544.71|547.11|544.71|0
1631895350000|2021-09-17 16:15:50|546.92|544.52|546.36|543.96|546.92|544.52|546.36|543.96|0
1631895360000|2021-09-17 16:16:00|546.55|544.15|546.55|544.15|546.74|544.34|546.55|544.15|0
1631895370000|2021-09-17 16:16:10|546.36|543.96|545.99|543.59|546.36|543.96|545.99|543.59|0
1631895380000|2021-09-17 16:16:20|546.17|543.77|546.17|543.77|546.17|543.77|546.17|543.77|0
1631895390000|2021-09-17 16:16:30|545.99|543.59|545.98|543.58|546.17|543.77|545.98|543.58|0
1631895400000|2021-09-17 16:16:40|545.8|543.4|546.17|543.77|546.17|543.77|545.8|543.4|0
1631895410000|2021-09-17 16:16:50|546.36|543.96|546.55|544.15|546.55|544.15|546.36|543.96|0
1631895420000|2021-09-17 16:17:00|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1631895430000|2021-09-17 16:17:10|547.11|544.71|546.55|544.15|547.11|544.71|546.36|543.96|0
1631895440000|2021-09-17 16:17:20|546.73|544.33|547.3|544.9|547.3|544.9|546.73|544.33|0
1631895450000|2021-09-17 16:17:30|547.11|544.71|546.92|544.52|547.11|544.71|546.92|544.52|0
1631895460000|2021-09-17 16:17:40|547.11|544.71|546.55|544.15|547.11|544.71|546.55|544.15|0
1631895470000|2021-09-17 16:17:50|546.73|544.33|546.55|544.15|546.73|544.33|546.55|544.15|0
1631895480000|2021-09-17 16:18:00|546.36|543.96|546.36|543.96|546.36|543.96|546.17|543.77|0
1631895490000|2021-09-17 16:18:10|546.73|544.33|546.92|544.52|547.11|544.71|546.73|544.33|0
1631895500000|2021-09-17 16:18:20|546.55|544.15|546.55|544.15|546.55|544.15|546.55|544.15|0
1631895510000|2021-09-17 16:18:30|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1631895520000|2021-09-17 16:18:40|546.17|543.77|546.55|544.15|546.55|544.15|546.17|543.77|0
1631895530000|2021-09-17 16:18:50|546.36|543.96|546.73|544.33|546.73|544.33|546.36|543.96|0
1631895540000|2021-09-17 16:19:00|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1631895550000|2021-09-17 16:19:10|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1631895560000|2021-09-17 16:19:20|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1631895570000|2021-09-17 16:19:30|546.55|544.15|546.36|543.96|546.55|544.15|546.36|543.96|0
1631895580000|2021-09-17 16:19:40|546.17|543.77|546.17|543.77|546.17|543.77|545.98|543.58|0
1631895590000|2021-09-17 16:19:50|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1631895600000|2021-09-17 16:20:00|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1631895610000|2021-09-17 16:20:10|546.17|543.77|546.17|543.77|546.17|543.77|545.98|543.58|0
1631895620000|2021-09-17 16:20:20|546.55|544.15|546.92|544.52|546.92|544.52|546.55|544.15|0
1631895630000|2021-09-17 16:20:30|547.48|545.08|547.3|544.9|547.48|545.08|547.3|544.9|0
1631895640000|2021-09-17 16:20:40|547.48|545.08|547.48|545.08|547.67|545.27|547.48|545.08|0
1631895650000|2021-09-17 16:20:50|547.67|545.27|547.67|545.27|547.67|545.27|547.48|545.08|0
1631895660000|2021-09-17 16:21:00|547.86|545.46|547.86|545.46|548.23|545.83|547.86|545.46|0
1631895670000|2021-09-17 16:21:10|547.67|545.27|547.48|545.08|547.67|545.27|547.48|545.08|0
1631895680000|2021-09-17 16:21:20|547.3|544.9|547.3|544.9|547.48|545.08|547.3|544.9|0
1631895690000|2021-09-17 16:21:30|547.11|544.71|546.92|544.52|547.11|544.71|546.92|544.52|0
1631895700000|2021-09-17 16:21:40|547.11|544.71|547.3|544.9|547.3|544.9|547.11|544.71|0
1631895710000|2021-09-17 16:21:50|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1631895720000|2021-09-17 16:22:00|546.73|544.33|546.63|544.23|546.73|544.33|546.54|544.14|0
1631895730000|2021-09-17 16:22:10|546.54|544.14|546.63|544.23|546.73|544.33|546.54|544.14|0
1631895740000|2021-09-17 16:22:20|546.73|544.33|546.92|544.52|546.92|544.52|546.73|544.33|0
1631895750000|2021-09-17 16:22:30|546.73|544.33|547.29|544.89|547.29|544.89|546.73|544.33|0
1631895760000|2021-09-17 16:22:40|547.48|545.08|547.67|545.27|547.67|545.27|547.48|545.08|0
1631895770000|2021-09-17 16:22:50|548.23|545.83|548.42|546.02|548.42|546.02|548.05|545.65|0
1631895780000|2021-09-17 16:23:00|548.23|545.83|548.42|546.02|548.42|546.02|548.23|545.83|0
1631895790000|2021-09-17 16:23:10|548.23|545.83|548.42|546.02|548.61|546.21|548.23|545.83|0
1631895800000|2021-09-17 16:23:20|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1631895810000|2021-09-17 16:23:30|548.42|546.02|548.8|546.4|548.8|546.4|548.42|546.02|0
1631895820000|2021-09-17 16:23:40|548.61|546.21|548.8|546.4|548.8|546.4|548.61|546.21|0
1631895830000|2021-09-17 16:23:50|548.61|546.21|548.98|546.58|548.98|546.58|548.61|546.21|0
1631895840000|2021-09-17 16:24:00|549.17|546.77|549.55|547.15|549.55|547.15|548.98|546.58|0
1631895850000|2021-09-17 16:24:10|549.36|546.96|549.55|547.15|549.55|547.15|549.36|546.96|0
1631895860000|2021-09-17 16:24:20|549.36|546.96|549.92|547.52|549.92|547.52|549.36|546.96|0
1631895870000|2021-09-17 16:24:30|549.55|547.15|550.11|547.71|550.11|547.71|549.55|547.15|0
1631895880000|2021-09-17 16:24:40|549.92|547.52|550.11|547.71|550.11|547.71|549.92|547.52|0
1631895890000|2021-09-17 16:24:50|550.3|547.9|550.86|548.46|550.86|548.46|550.3|547.9|0
1631895910000|2021-09-17 16:25:10|550.49|548.09|550.49|548.09|550.49|548.09|550.49|548.09|0
1631895920000|2021-09-17 16:25:20|550.68|548.28|550.11|547.71|550.68|548.28|550.11|547.71|0
1631895930000|2021-09-17 16:25:30|549.92|547.52|549.92|547.52|549.92|547.52|549.92|547.52|0
1631895940000|2021-09-17 16:25:40|550.11|547.71|549.92|547.52|550.11|547.71|549.92|547.52|0
1631895960000|2021-09-17 16:26:00|549.73|547.33|549.36|546.96|549.73|547.33|549.36|546.96|0
1631895970000|2021-09-17 16:26:10|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1631895990000|2021-09-17 16:26:30|549.55|547.15|549.55|547.15|549.55|547.15|549.55|547.15|0
1631896000000|2021-09-17 16:26:40|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1631896010000|2021-09-17 16:26:50|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1631896020000|2021-09-17 16:27:00|549.55|547.15|549.55|547.15|549.55|547.15|549.36|546.96|0
1631896030000|2021-09-17 16:27:10|549.73|547.33|549.55|547.15|549.73|547.33|549.55|547.15|0
1631896040000|2021-09-17 16:27:20|549.36|546.96|549.36|546.96|549.55|547.15|549.36|546.96|0
1631896050000|2021-09-17 16:27:30|549.55|547.15|549.73|547.33|549.73|547.33|549.55|547.15|0
1631896060000|2021-09-17 16:27:40|549.92|547.52|549.73|547.33|549.92|547.52|549.73|547.33|0
1631896070000|2021-09-17 16:27:50|549.92|547.52|549.92|547.52|549.92|547.52|549.73|547.33|0
1631896080000|2021-09-17 16:28:00|549.73|547.33|549.55|547.15|549.73|547.33|549.55|547.15|0
1631896090000|2021-09-17 16:28:10|549.73|547.33|549.17|546.77|549.73|547.33|549.17|546.77|0
1631896100000|2021-09-17 16:28:20|548.98|546.58|548.79|546.39|548.98|546.58|548.79|546.39|0
1631896110000|2021-09-17 16:28:30|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1631896120000|2021-09-17 16:28:40|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1631896130000|2021-09-17 16:28:50|548.61|546.21|548.61|546.21|548.61|546.21|548.42|546.02|0
1631896140000|2021-09-17 16:29:00|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1631896150000|2021-09-17 16:29:10|548.61|546.21|548.42|546.02|548.61|546.21|548.42|546.02|0
1631896160000|2021-09-17 16:29:20|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1631896170000|2021-09-17 16:29:30|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1631896180000|2021-09-17 16:29:40|548.61|546.21|548.79|546.39|548.79|546.39|548.61|546.21|0
1631896190000|2021-09-17 16:29:50|548.98|546.58|548.04|545.64|548.98|546.58|548.04|545.64|0
1631896200000|2021-09-17 16:30:00|548.23|545.83|548.42|546.02|548.42|546.02|548.23|545.83|0
1631896210000|2021-09-17 16:30:10|548.79|546.39|549.36|546.96|549.36|546.96|548.79|546.39|0
1631896220000|2021-09-17 16:30:20|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1631896230000|2021-09-17 16:30:30|549.17|546.77|548.79|546.39|549.17|546.77|548.79|546.39|0
1631896240000|2021-09-17 16:30:40|548.88|546.48|548.98|546.58|548.98|546.58|548.88|546.48|0
1631896250000|2021-09-17 16:30:50|548.79|546.39|548.98|546.58|548.98|546.58|548.79|546.39|0
1631896260000|2021-09-17 16:31:00|549.17|546.77|549.54|547.14|549.63|547.23|549.17|546.77|0
1631896270000|2021-09-17 16:31:10|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1631896280000|2021-09-17 16:31:20|549.54|547.14|548.79|546.39|549.54|547.14|548.79|546.39|0
1631896290000|2021-09-17 16:31:30|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1631896300000|2021-09-17 16:31:40|549.17|546.77|549.36|546.96|549.36|546.96|549.17|546.77|0
1631896310000|2021-09-17 16:31:50|549.17|546.77|549.17|546.77|549.36|546.96|549.17|546.77|0
1631896320000|2021-09-17 16:32:00|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1631896330000|2021-09-17 16:32:10|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1631896340000|2021-09-17 16:32:20|549.36|546.96|549.73|547.33|549.73|547.33|549.36|546.96|0
1631896350000|2021-09-17 16:32:30|550.11|547.71|550.48|548.08|550.48|548.08|550.11|547.71|0
1631896360000|2021-09-17 16:32:40|550.3|547.9|549.92|547.52|550.3|547.9|549.92|547.52|0
1631896370000|2021-09-17 16:32:50|550.11|547.71|550.48|548.08|550.67|548.27|550.11|547.71|0
1631896380000|2021-09-17 16:33:00|549.92|547.52|550.11|547.71|550.11|547.71|549.92|547.52|0
1631896390000|2021-09-17 16:33:10|549.92|547.52|549.92|547.52|550.01|547.61|549.92|547.52|0
1631896400000|2021-09-17 16:33:20|550.11|547.71|550.3|547.9|550.3|547.9|550.11|547.71|0
1631896410000|2021-09-17 16:33:30|550.11|547.71|549.92|547.52|550.3|547.9|549.92|547.52|0
1631896420000|2021-09-17 16:33:40|550.3|547.9|550.3|547.9|550.3|547.9|550.3|547.9|0
1631896430000|2021-09-17 16:33:50|550.11|547.71|549.92|547.52|550.11|547.71|549.92|547.52|0
1631896440000|2021-09-17 16:34:00|550.11|547.71|549.73|547.33|550.11|547.71|549.73|547.33|0
1631896450000|2021-09-17 16:34:10|550.3|547.9|550.29|547.89|550.3|547.9|549.92|547.52|0
1631896460000|2021-09-17 16:34:20|550.11|547.71|549.92|547.52|550.11|547.71|549.92|547.52|0
1631896470000|2021-09-17 16:34:30|549.73|547.33|549.92|547.52|549.92|547.52|549.73|547.33|0
1631896480000|2021-09-17 16:34:40|549.73|547.33|549.92|547.52|549.92|547.52|549.73|547.33|0
1631896490000|2021-09-17 16:34:50|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1631896500000|2021-09-17 16:35:00|550.29|547.89|550.48|548.08|550.67|548.27|550.29|547.89|0
1631896510000|2021-09-17 16:35:10|550.67|548.27|551.05|548.65|551.24|548.84|550.67|548.27|0
1631896520000|2021-09-17 16:35:20|551.23|548.83|550.67|548.27|551.23|548.83|550.67|548.27|0
1631896530000|2021-09-17 16:35:30|550.86|548.46|551.05|548.65|551.23|548.83|550.86|548.46|0
1631896540000|2021-09-17 16:35:40|551.23|548.83|551.05|548.65|551.23|548.83|551.05|548.65|0
1631896550000|2021-09-17 16:35:50|551.23|548.83|551.23|548.83|551.42|549.02|551.23|548.83|0
1631896570000|2021-09-17 16:36:10|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1631896580000|2021-09-17 16:36:20|551.42|549.02|551.99|549.59|551.99|549.59|551.42|549.02|0
1631896590000|2021-09-17 16:36:30|552.18|549.78|551.99|549.59|552.18|549.78|551.99|549.59|0
1631896600000|2021-09-17 16:36:40|551.8|549.4|552.18|549.78|552.18|549.78|551.8|549.4|0
1631896610000|2021-09-17 16:36:50|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1631896620000|2021-09-17 16:37:00|552.18|549.78|552.18|549.78|552.18|549.78|551.99|549.59|0
1631896630000|2021-09-17 16:37:10|552.36|549.96|551.8|549.4|552.36|549.96|551.8|549.4|0
1631896640000|2021-09-17 16:37:20|551.61|549.21|551.8|549.4|551.8|549.4|551.61|549.21|0
1631896650000|2021-09-17 16:37:30|551.23|548.83|551.42|549.02|551.42|549.02|551.23|548.83|0
1631896660000|2021-09-17 16:37:40|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1631896670000|2021-09-17 16:37:50|551.42|549.02|551.61|549.21|551.61|549.21|551.42|549.02|0
1631896680000|2021-09-17 16:38:00|551.42|549.02|551.42|549.02|551.42|549.02|551.05|548.65|0
1631896690000|2021-09-17 16:38:10|551.23|548.83|551.05|548.65|551.23|548.83|551.05|548.65|0
1631896700000|2021-09-17 16:38:20|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1631896710000|2021-09-17 16:38:30|551.05|548.65|551.23|548.83|551.23|548.83|550.86|548.46|0
1631896720000|2021-09-17 16:38:40|551.61|549.21|551.99|549.59|551.99|549.59|551.42|549.02|0
1631896730000|2021-09-17 16:38:50|551.8|549.4|551.99|549.59|551.99|549.59|551.61|549.21|0
1631896740000|2021-09-17 16:39:00|552.17|549.77|551.99|549.59|552.36|549.96|551.99|549.59|0
1631896750000|2021-09-17 16:39:10|552.17|549.77|551.8|549.4|552.17|549.77|551.8|549.4|0
1631896760000|2021-09-17 16:39:20|551.99|549.59|552.17|549.77|552.17|549.77|551.99|549.59|0
1631896770000|2021-09-17 16:39:30|551.99|549.59|551.7|549.3|551.99|549.59|551.7|549.3|0
1631896780000|2021-09-17 16:39:40|551.61|549.21|551.61|549.21|551.8|549.4|551.61|549.21|0
1631896790000|2021-09-17 16:39:50|551.8|549.4|552.55|550.15|552.55|550.15|551.8|549.4|0
1631896800000|2021-09-17 16:40:00|552.74|550.34|552.74|550.34|552.93|550.53|552.74|550.34|0
1631896810000|2021-09-17 16:40:10|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1631896820000|2021-09-17 16:40:20|553.12|550.72|552.55|550.15|553.12|550.72|552.55|550.15|0
1631896830000|2021-09-17 16:40:30|552.36|549.96|552.26|549.86|552.36|549.96|552.26|549.86|0
1631896840000|2021-09-17 16:40:40|552.17|549.77|551.61|549.21|552.17|549.77|551.61|549.21|0
1631896850000|2021-09-17 16:40:50|551.8|549.4|552.17|549.77|552.17|549.77|551.8|549.4|0
1631896860000|2021-09-17 16:41:00|552.36|549.96|551.99|549.59|552.36|549.96|551.99|549.59|0
1631896870000|2021-09-17 16:41:10|552.36|549.96|552.36|549.96|552.55|550.15|552.36|549.96|0
1631896880000|2021-09-17 16:41:20|552.17|549.77|552.36|549.96|552.36|549.96|552.17|549.77|0
1631896890000|2021-09-17 16:41:30|552.55|550.15|552.55|550.15|552.55|550.15|552.55|550.15|0
1631896900000|2021-09-17 16:41:40|552.36|549.96|552.17|549.77|552.36|549.96|552.17|549.77|0
1631896920000|2021-09-17 16:42:00|552.36|549.96|552.17|549.77|552.36|549.96|552.17|549.77|0
1631896930000|2021-09-17 16:42:10|551.98|549.58|551.98|549.58|551.98|549.58|551.98|549.58|0
1631896940000|2021-09-17 16:42:20|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1631896950000|2021-09-17 16:42:30|551.61|549.21|551.61|549.21|551.8|549.4|551.61|549.21|0
1631896960000|2021-09-17 16:42:40|551.8|549.4|551.61|549.21|551.8|549.4|551.61|549.21|0
1631896970000|2021-09-17 16:42:50|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1631896980000|2021-09-17 16:43:00|551.23|548.83|551.23|548.83|551.42|549.02|551.23|548.83|0
1631896990000|2021-09-17 16:43:10|551.42|549.02|551.04|548.64|551.42|549.02|551.04|548.64|0
1631897000000|2021-09-17 16:43:20|550.86|548.46|550.67|548.27|550.86|548.46|550.67|548.27|0
1631897010000|2021-09-17 16:43:30|550.48|548.08|550.48|548.08|550.67|548.27|550.48|548.08|0
1631897020000|2021-09-17 16:43:40|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1631897030000|2021-09-17 16:43:50|550.48|548.08|550.29|547.89|550.48|548.08|550.29|547.89|0
1631897040000|2021-09-17 16:44:00|550.48|548.08|550.29|547.89|550.48|548.08|550.29|547.89|0
1631897050000|2021-09-17 16:44:10|550.1|547.7|550.67|548.27|550.67|548.27|550.1|547.7|0
1631897060000|2021-09-17 16:44:20|550.48|548.08|550.67|548.27|550.85|548.45|550.48|548.08|0
1631897070000|2021-09-17 16:44:30|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1631897080000|2021-09-17 16:44:40|550.48|548.08|550.1|547.7|550.48|548.08|550.1|547.7|0
1631897090000|2021-09-17 16:44:50|550.29|547.89|550.29|547.89|550.29|547.89|550.29|547.89|0
1631897100000|2021-09-17 16:45:00|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1631897110000|2021-09-17 16:45:10|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1631897120000|2021-09-17 16:45:20|550.48|548.08|551.42|549.02|551.42|549.02|550.48|548.08|0
1631897130000|2021-09-17 16:45:30|551.23|548.83|551.04|548.64|551.23|548.83|551.04|548.64|0
1631897140000|2021-09-17 16:45:40|550.85|548.45|551.23|548.83|551.23|548.83|550.85|548.45|0
1631897150000|2021-09-17 16:45:50|551.42|549.02|551.23|548.83|551.42|549.02|551.23|548.83|0
1631897160000|2021-09-17 16:46:00|551.04|548.64|550.67|548.27|551.04|548.64|550.67|548.27|0
1631897170000|2021-09-17 16:46:10|550.48|548.08|550.85|548.45|550.85|548.45|550.48|548.08|0
1631897180000|2021-09-17 16:46:20|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1631897200000|2021-09-17 16:46:40|550.85|548.45|550.85|548.45|551.04|548.64|550.85|548.45|0
1631897210000|2021-09-17 16:46:50|550.67|548.27|550.48|548.08|550.67|548.27|550.48|548.08|0
1631897220000|2021-09-17 16:47:00|550.67|548.27|551.04|548.64|551.04|548.64|550.67|548.27|0
1631897230000|2021-09-17 16:47:10|550.85|548.45|550.85|548.45|550.85|548.45|550.48|548.08|0
1631897240000|2021-09-17 16:47:20|550.67|548.27|550.67|548.27|550.85|548.45|550.67|548.27|0
1631897250000|2021-09-17 16:47:30|550.48|548.08|550.67|548.27|550.67|548.27|550.48|548.08|0
1631897260000|2021-09-17 16:47:40|550.66|548.26|550.85|548.45|550.85|548.45|550.48|548.08|0
1631897270000|2021-09-17 16:47:50|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1631897280000|2021-09-17 16:48:00|550.1|547.7|550.29|547.89|550.29|547.89|550.1|547.7|0
1631897290000|2021-09-17 16:48:10|550.1|547.7|550.1|547.7|550.1|547.7|549.91|547.51|0
1631897300000|2021-09-17 16:48:20|549.91|547.51|549.91|547.51|550.1|547.7|549.91|547.51|0
1631897310000|2021-09-17 16:48:30|549.72|547.32|549.91|547.51|549.91|547.51|549.72|547.32|0
1631897320000|2021-09-17 16:48:40|549.72|547.32|550.1|547.7|550.1|547.7|549.72|547.32|0
1631897330000|2021-09-17 16:48:50|549.91|547.51|549.72|547.32|549.91|547.51|549.72|547.32|0
1631897340000|2021-09-17 16:49:00|550.1|547.7|549.91|547.51|550.29|547.89|549.91|547.51|0
1631897350000|2021-09-17 16:49:10|549.72|547.32|549.72|547.32|549.91|547.51|549.72|547.32|0
1631897540000|2021-09-17 16:52:20|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1631897550000|2021-09-17 16:52:30|550.29|547.89|551.6|549.2|551.6|549.2|550.29|547.89|0
1631897560000|2021-09-17 16:52:40|551.04|548.64|550.85|548.45|551.04|548.64|550.85|548.45|0
1631897570000|2021-09-17 16:52:50|551.04|548.64|550.29|547.89|551.04|548.64|550.29|547.89|0
1631897580000|2021-09-17 16:53:00|550.1|547.7|549.72|547.32|550.1|547.7|549.72|547.32|0
1631897590000|2021-09-17 16:53:10|549.53|547.13|549.53|547.13|549.72|547.32|549.53|547.13|0
1631897610000|2021-09-17 16:53:30|549.72|547.32|549.72|547.32|549.72|547.32|549.53|547.13|0
1631897620000|2021-09-17 16:53:40|549.91|547.51|549.72|547.32|549.91|547.51|549.53|547.13|0
1631897630000|2021-09-17 16:53:50|549.53|547.13|549.91|547.51|549.91|547.51|549.35|546.95|0
1631897640000|2021-09-17 16:54:00|550.1|547.7|549.91|547.51|550.1|547.7|549.91|547.51|0
1631897650000|2021-09-17 16:54:10|549.53|547.13|549.53|547.13|549.53|547.13|549.35|546.95|0
1631897660000|2021-09-17 16:54:20|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1631897670000|2021-09-17 16:54:30|549.53|547.13|550.1|547.7|550.1|547.7|549.53|547.13|0
1631897680000|2021-09-17 16:54:40|549.91|547.51|549.72|547.32|549.91|547.51|549.72|547.32|0
1631897690000|2021-09-17 16:54:50|549.91|547.51|550.29|547.89|550.47|548.07|549.91|547.51|0
1631897700000|2021-09-17 16:55:00|550.47|548.07|550.85|548.45|550.85|548.45|550.47|548.07|0
1631897710000|2021-09-17 16:55:10|551.04|548.64|551.41|549.01|551.6|549.2|551.04|548.64|0
1631897720000|2021-09-17 16:55:20|551.23|548.83|550.66|548.26|551.23|548.83|550.66|548.26|0
1631897730000|2021-09-17 16:55:30|550.29|547.89|550.66|548.26|550.66|548.26|550.29|547.89|0
1631897740000|2021-09-17 16:55:40|550.47|548.07|549.91|547.51|550.47|548.07|549.91|547.51|0
1631897750000|2021-09-17 16:55:50|549.72|547.32|549.35|546.95|549.72|547.32|549.35|546.95|0
1631897760000|2021-09-17 16:56:00|549.53|547.13|549.72|547.32|549.72|547.32|549.53|547.13|0
1631897770000|2021-09-17 16:56:10|549.53|547.13|549.16|546.76|549.53|547.13|549.16|546.76|0
1631897780000|2021-09-17 16:56:20|549.34|546.94|549.34|546.94|549.53|547.13|549.34|546.94|0
1631897790000|2021-09-17 16:56:30|549.16|546.76|549.53|547.13|549.53|547.13|549.16|546.76|0
1631897800000|2021-09-17 16:56:40|549.34|546.94|549.34|546.94|549.34|546.94|549.16|546.76|0
1631897820000|2021-09-17 16:57:00|549.53|547.13|549.53|547.13|549.53|547.13|549.34|546.94|0
1631897830000|2021-09-17 16:57:10|549.34|546.94|549.16|546.76|549.34|546.94|549.16|546.76|0
1631897840000|2021-09-17 16:57:20|549.34|546.94|548.59|546.19|549.34|546.94|548.59|546.19|0
1631897850000|2021-09-17 16:57:30|548.78|546.38|548.41|546.01|548.78|546.38|548.41|546.01|0
1631897860000|2021-09-17 16:57:40|548.59|546.19|549.16|546.76|549.16|546.76|548.59|546.19|0
1631897870000|2021-09-17 16:57:50|548.97|546.57|548.78|546.38|549.16|546.76|548.78|546.38|0
1631897880000|2021-09-17 16:58:00|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1631897890000|2021-09-17 16:58:10|548.78|546.38|549.16|546.76|549.16|546.76|548.78|546.38|0
1631897910000|2021-09-17 16:58:30|548.78|546.38|548.78|546.38|548.78|546.38|548.78|546.38|0
1631897920000|2021-09-17 16:58:40|548.59|546.19|548.78|546.38|548.78|546.38|548.59|546.19|0
1631897930000|2021-09-17 16:58:50|549.16|546.76|549.34|546.94|549.34|546.94|549.16|546.76|0
1631897940000|2021-09-17 16:59:00|549.91|547.51|549.53|547.13|550.28|547.88|549.53|547.13|0
1631897950000|2021-09-17 16:59:10|549.72|547.32|550.1|547.7|550.1|547.7|549.72|547.32|0
1631897960000|2021-09-17 16:59:20|549.91|547.51|549.34|546.94|549.91|547.51|549.34|546.94|0
1631897970000|2021-09-17 16:59:30|549.16|546.76|548.78|546.38|549.16|546.76|548.78|546.38|0
1631897980000|2021-09-17 16:59:40|548.59|546.19|548.78|546.38|548.78|546.38|548.59|546.19|0
1631897990000|2021-09-17 16:59:50|548.97|546.57|548.59|546.19|548.97|546.57|548.59|546.19|0
1631898000000|2021-09-17 17:00:00|548.97|546.57|549.34|546.94|549.34|546.94|548.97|546.57|0
1631898010000|2021-09-17 17:00:10|548.97|546.57|548.4|546|548.97|546.57|548.4|546|0
1631898020000|2021-09-17 17:00:20|548.22|545.82|548.4|546|548.4|546|548.03|545.63|0
1631898030000|2021-09-17 17:00:30|548.59|546.19|548.4|546|548.59|546.19|548.4|546|0
1631898040000|2021-09-17 17:00:40|548.59|546.19|548.22|545.82|548.59|546.19|548.22|545.82|0
1631898050000|2021-09-17 17:00:50|548.4|546|548.22|545.82|548.4|546|548.22|545.82|0
1631898060000|2021-09-17 17:01:00|547.65|545.25|548.03|545.63|548.03|545.63|547.65|545.25|0
1631898070000|2021-09-17 17:01:10|547.84|545.44|547.84|545.44|547.84|545.44|547.84|545.44|0
1631898080000|2021-09-17 17:01:20|547.65|545.25|548.03|545.63|548.03|545.63|547.65|545.25|0
1631898090000|2021-09-17 17:01:30|548.78|546.38|547.84|545.44|548.78|546.38|547.84|545.44|0
1631898100000|2021-09-17 17:01:40|548.03|545.63|547.65|545.25|548.03|545.63|547.65|545.25|0
1631898110000|2021-09-17 17:01:50|547.84|545.44|547.28|544.88|547.84|545.44|547.28|544.88|0
1631898120000|2021-09-17 17:02:00|547.09|544.69|547.28|544.88|547.28|544.88|547.09|544.69|0
1631898130000|2021-09-17 17:02:10|547.18|544.78|546.71|544.31|547.18|544.78|546.71|544.31|0
1631898140000|2021-09-17 17:02:20|546.9|544.5|546.71|544.31|547.09|544.69|546.53|544.13|0
1631898150000|2021-09-17 17:02:30|546.34|543.94|546.15|543.75|546.34|543.94|546.15|543.75|0
1631898160000|2021-09-17 17:02:40|546.34|543.94|546.34|543.94|546.34|543.94|546.34|543.94|0
1631898170000|2021-09-17 17:02:50|546.15|543.75|546.53|544.13|546.53|544.13|545.96|543.56|0
1631898180000|2021-09-17 17:03:00|546.34|543.94|547.09|544.69|547.09|544.69|546.34|543.94|0
1631898190000|2021-09-17 17:03:10|546.9|544.5|547.46|545.06|547.46|545.06|546.9|544.5|0
1631898200000|2021-09-17 17:03:20|546.9|544.5|546.9|544.5|547.09|544.69|546.9|544.5|0
1631898210000|2021-09-17 17:03:30|547.09|544.69|547.09|544.69|547.09|544.69|546.9|544.5|0
1631898220000|2021-09-17 17:03:40|546.71|544.31|546.9|544.5|547.09|544.69|546.71|544.31|0
1631898230000|2021-09-17 17:03:50|546.53|544.13|546.71|544.31|546.9|544.5|546.53|544.13|0
1631898240000|2021-09-17 17:04:00|546.53|544.13|546.53|544.13|546.71|544.31|546.53|544.13|0
1631898250000|2021-09-17 17:04:10|546.34|543.94|546.34|543.94|546.34|543.94|546.15|543.75|0
1631898260000|2021-09-17 17:04:20|546.53|544.13|546.34|543.94|546.53|544.13|546.34|543.94|0
1631898270000|2021-09-17 17:04:30|546.71|544.31|546.53|544.13|546.71|544.31|546.53|544.13|0
1631898280000|2021-09-17 17:04:40|546.71|544.31|547.28|544.88|547.28|544.88|546.71|544.31|0
1631898290000|2021-09-17 17:04:50|546.71|544.31|546.53|544.13|546.71|544.31|546.53|544.13|0
1631898310000|2021-09-17 17:05:10|546.71|544.31|546.34|543.94|546.71|544.31|546.34|543.94|0
1631898320000|2021-09-17 17:05:20|546.15|543.75|546.15|543.75|546.34|543.94|546.15|543.75|0
1631898330000|2021-09-17 17:05:30|545.96|543.56|546.9|544.5|546.9|544.5|545.96|543.56|0
1631898340000|2021-09-17 17:05:40|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1631898350000|2021-09-17 17:05:50|546.9|544.5|546.71|544.31|546.9|544.5|546.52|544.12|0
1631898360000|2021-09-17 17:06:00|546.9|544.5|547.28|544.88|547.28|544.88|546.9|544.5|0
1631898370000|2021-09-17 17:06:10|547.46|545.06|547.65|545.25|547.65|545.25|547.46|545.06|0
1631898380000|2021-09-17 17:06:20|547.46|545.06|547.65|545.25|547.65|545.25|547.46|545.06|0
1631898390000|2021-09-17 17:06:30|547.27|544.87|547.46|545.06|547.46|545.06|547.27|544.87|0
1631898400000|2021-09-17 17:06:40|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1631898410000|2021-09-17 17:06:50|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1631898420000|2021-09-17 17:07:00|547.65|545.25|547.55|545.15|547.65|545.25|547.55|545.15|0
1631898430000|2021-09-17 17:07:10|547.46|545.06|547.27|544.87|547.46|545.06|547.09|544.69|0
1631898440000|2021-09-17 17:07:20|547.09|544.69|547.09|544.69|547.09|544.69|546.9|544.5|0
1631898450000|2021-09-17 17:07:30|547.27|544.87|547.27|544.87|547.27|544.87|547.27|544.87|0
1631898460000|2021-09-17 17:07:40|547.46|545.06|547.09|544.69|547.46|545.06|546.9|544.5|0
1631898470000|2021-09-17 17:07:50|546.9|544.5|546.52|544.12|546.9|544.5|546.52|544.12|0
1631898480000|2021-09-17 17:08:00|546.34|543.94|546.15|543.75|546.34|543.94|546.15|543.75|0
1631898500000|2021-09-17 17:08:20|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1631898510000|2021-09-17 17:08:30|545.77|543.37|545.77|543.37|545.77|543.37|545.59|543.19|0
1631898520000|2021-09-17 17:08:40|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1631898540000|2021-09-17 17:09:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1631898560000|2021-09-17 17:09:20|545.59|543.19|545.59|543.19|545.59|543.19|545.4|543|0
1631898570000|2021-09-17 17:09:30|545.4|543|545.21|542.81|545.4|543|545.21|542.81|0
1631898580000|2021-09-17 17:09:40|545.02|542.62|545.02|542.62|545.02|542.62|545.02|542.62|0
1631898590000|2021-09-17 17:09:50|545.21|542.81|545.11|542.71|545.21|542.81|545.11|542.71|0
1631898600000|2021-09-17 17:10:00|545.21|542.81|545.77|543.37|545.96|543.56|545.21|542.81|0
1631898610000|2021-09-17 17:10:10|545.59|543.19|545.4|543|545.59|543.19|545.4|543|0
1631898630000|2021-09-17 17:10:30|545.59|543.19|545.77|543.37|545.96|543.56|545.59|543.19|0
1631898640000|2021-09-17 17:10:40|547.57|545.17|547.95|545.55|547.95|545.55|547.57|545.17|0
1631898650000|2021-09-17 17:10:50|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1631898660000|2021-09-17 17:11:00|548.51|546.11|548.32|545.92|548.51|546.11|548.32|545.92|0
1631898670000|2021-09-17 17:11:10|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1631898680000|2021-09-17 17:11:20|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1631898690000|2021-09-17 17:11:30|548.51|546.11|548.7|546.3|548.7|546.3|548.51|546.11|0
1631898700000|2021-09-17 17:11:40|548.51|546.11|548.51|546.11|548.51|546.11|548.32|545.92|0
1631898710000|2021-09-17 17:11:50|548.32|545.92|548.13|545.73|548.32|545.92|548.13|545.73|0
1631898720000|2021-09-17 17:12:00|548.32|545.92|548.32|545.92|548.32|545.92|548.13|545.73|0
1631898730000|2021-09-17 17:12:10|548.13|545.73|547.95|545.55|548.13|545.73|547.95|545.55|0
1631898740000|2021-09-17 17:12:20|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1631898750000|2021-09-17 17:12:30|548.22|545.82|548.32|545.92|548.32|545.92|548.22|545.82|0
1631898760000|2021-09-17 17:12:40|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1631898770000|2021-09-17 17:12:50|547.76|545.36|547.95|545.55|547.95|545.55|547.76|545.36|0
1631898780000|2021-09-17 17:13:00|547.76|545.36|547.39|544.99|547.76|545.36|547.39|544.99|0
1631898790000|2021-09-17 17:13:10|547.57|545.17|547.76|545.36|547.76|545.36|547.57|545.17|0
1631898800000|2021-09-17 17:13:20|547.57|545.17|547.57|545.17|547.57|545.17|547.39|544.99|0
1631898810000|2021-09-17 17:13:30|547.39|544.99|547.39|544.99|547.39|544.99|547.39|544.99|0
1631898820000|2021-09-17 17:13:40|547.2|544.8|547.2|544.8|547.2|544.8|547.01|544.61|0
1631898830000|2021-09-17 17:13:50|547.01|544.61|547.01|544.61|547.01|544.61|546.64|544.24|0
1631898840000|2021-09-17 17:14:00|546.82|544.42|546.82|544.42|546.82|544.42|546.82|544.42|0
1631898850000|2021-09-17 17:14:10|547.01|544.61|547.01|544.61|547.01|544.61|546.82|544.42|0
1631898860000|2021-09-17 17:14:20|547.2|544.8|547.38|544.98|547.39|544.99|547.2|544.8|0
1631898870000|2021-09-17 17:14:30|547.2|544.8|547.01|544.61|547.38|544.98|547.01|544.61|0
1631898880000|2021-09-17 17:14:40|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1631898900000|2021-09-17 17:15:00|547.01|544.61|546.26|543.86|547.01|544.61|546.26|543.86|0
1631898910000|2021-09-17 17:15:10|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1631898920000|2021-09-17 17:15:20|546.35|543.95|546.82|544.42|546.82|544.42|546.35|543.95|0
1631898930000|2021-09-17 17:15:30|547.01|544.61|547.01|544.61|547.01|544.61|546.82|544.42|0
1631898940000|2021-09-17 17:15:40|547.57|545.17|547.2|544.8|547.57|545.17|547.2|544.8|0
1631898950000|2021-09-17 17:15:50|547.38|544.98|547.57|545.17|547.57|545.17|547.38|544.98|0
1631898960000|2021-09-17 17:16:00|547.66|545.26|547.01|544.61|547.66|545.26|547.01|544.61|0
1631898970000|2021-09-17 17:16:10|547.2|544.8|546.82|544.42|547.2|544.8|546.82|544.42|0
1631898980000|2021-09-17 17:16:20|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1631898990000|2021-09-17 17:16:30|546.64|544.24|546.26|543.86|546.64|544.24|546.26|543.86|0
1631899010000|2021-09-17 17:16:50|546.35|543.95|546.45|544.05|546.45|544.05|546.26|543.86|0
1631899020000|2021-09-17 17:17:00|546.26|543.86|546.08|543.68|546.45|544.05|546.08|543.68|0
1631899030000|2021-09-17 17:17:10|546.16|543.76|546.08|543.68|546.26|543.86|546.08|543.68|0
1631899040000|2021-09-17 17:17:20|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1631899060000|2021-09-17 17:17:40|546.45|544.05|546.07|543.67|546.45|544.05|546.07|543.67|0
1631899070000|2021-09-17 17:17:50|545.89|543.49|545.89|543.49|545.89|543.49|545.89|543.49|0
1631899090000|2021-09-17 17:18:10|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1631899100000|2021-09-17 17:18:20|545.89|543.49|545.7|543.3|545.89|543.49|545.7|543.3|0
1631899110000|2021-09-17 17:18:30|545.51|543.11|545.7|543.3|545.7|543.3|545.51|543.11|0
1631899120000|2021-09-17 17:18:40|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1631899130000|2021-09-17 17:18:50|545.33|542.93|544.95|542.55|545.33|542.93|544.95|542.55|0
1631899140000|2021-09-17 17:19:00|545.14|542.74|545.14|542.74|545.33|542.93|545.14|542.74|0
1631899150000|2021-09-17 17:19:10|545.33|542.93|545.14|542.74|545.33|542.93|545.14|542.74|0
1631899160000|2021-09-17 17:19:20|544.95|542.55|544.77|542.37|544.95|542.55|544.77|542.37|0
1631899170000|2021-09-17 17:19:30|544.95|542.55|544.77|542.37|545.14|542.74|544.77|542.37|0
1631899180000|2021-09-17 17:19:40|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1631899190000|2021-09-17 17:19:50|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1631899210000|2021-09-17 17:20:10|544.77|542.37|544.95|542.55|544.95|542.55|544.77|542.37|0
1631899220000|2021-09-17 17:20:20|545.33|542.93|545.33|542.93|545.33|542.93|545.14|542.74|0
1631899240000|2021-09-17 17:20:40|545.7|543.3|545.7|543.3|545.89|543.49|545.7|543.3|0
1631899250000|2021-09-17 17:20:50|545.33|542.93|544.95|542.55|545.33|542.93|544.95|542.55|0
1631899260000|2021-09-17 17:21:00|545.33|542.93|545.33|542.93|545.51|543.11|545.33|542.93|0
1631899270000|2021-09-17 17:21:10|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1631899280000|2021-09-17 17:21:20|545.23|542.83|545.23|542.83|545.23|542.83|545.23|542.83|0
1631899290000|2021-09-17 17:21:30|545.14|542.74|545.14|542.74|545.14|542.74|545.14|542.74|0
1631899300000|2021-09-17 17:21:40|545.33|542.93|545.14|542.74|545.33|542.93|545.14|542.74|0
1631899310000|2021-09-17 17:21:50|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1631899320000|2021-09-17 17:22:00|544.95|542.55|545.14|542.74|545.14|542.74|544.95|542.55|0
1631899330000|2021-09-17 17:22:10|544.95|542.55|544.58|542.18|544.95|542.55|544.58|542.18|0
1631899340000|2021-09-17 17:22:20|544.77|542.37|544.77|542.37|544.77|542.37|544.77|542.37|0
1631899360000|2021-09-17 17:22:40|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1631899380000|2021-09-17 17:23:00|544.39|541.99|544.21|541.81|544.39|541.99|544.21|541.81|0
1631899400000|2021-09-17 17:23:20|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1631899410000|2021-09-17 17:23:30|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1631899420000|2021-09-17 17:23:40|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1631899430000|2021-09-17 17:23:50|544.39|541.99|544.2|541.8|544.39|541.99|544.2|541.8|0
1631899450000|2021-09-17 17:24:10|544.02|541.62|544.2|541.8|544.2|541.8|544.02|541.62|0
1631899460000|2021-09-17 17:24:20|544.39|541.99|544.39|541.99|544.39|541.99|544.39|541.99|0
1631899470000|2021-09-17 17:24:30|544.58|542.18|544.58|542.18|544.58|542.18|544.58|542.18|0
1631899480000|2021-09-17 17:24:40|544.39|541.99|544.2|541.8|544.39|541.99|544.2|541.8|0
1631899490000|2021-09-17 17:24:50|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1631899520000|2021-09-17 17:25:20|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1631899530000|2021-09-17 17:25:30|543.73|541.33|543.64|541.24|543.73|541.33|543.64|541.24|0
1631899540000|2021-09-17 17:25:40|543.46|541.06|543.27|540.87|543.46|541.06|543.08|540.68|0
1631899550000|2021-09-17 17:25:50|543.08|540.68|543.27|540.87|543.46|541.06|543.08|540.68|0
1631899560000|2021-09-17 17:26:00|543.64|541.24|543.64|541.24|543.64|541.24|543.64|541.24|0
1631899570000|2021-09-17 17:26:10|543.46|541.06|543.27|540.87|543.46|541.06|543.27|540.87|0
1631899580000|2021-09-17 17:26:20|543.46|541.06|543.46|541.06|543.46|541.06|543.46|541.06|0
1631899590000|2021-09-17 17:26:30|543.83|541.43|543.83|541.43|543.83|541.43|543.83|541.43|0
1631899600000|2021-09-17 17:26:40|543.64|541.24|544.02|541.62|544.02|541.62|543.64|541.24|0
1631899610000|2021-09-17 17:26:50|544.2|541.8|544.76|542.36|544.76|542.36|544.2|541.8|0
1631899620000|2021-09-17 17:27:00|544.58|542.18|544.39|541.99|544.58|542.18|544.39|541.99|0
1631899630000|2021-09-17 17:27:10|544.58|542.18|544.76|542.36|544.76|542.36|544.58|542.18|0
1631899640000|2021-09-17 17:27:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1631899650000|2021-09-17 17:27:30|544.76|542.36|544.95|542.55|544.95|542.55|544.76|542.36|0
1631899670000|2021-09-17 17:27:50|545.14|542.74|545.32|542.92|545.32|542.92|545.14|542.74|0
1631899680000|2021-09-17 17:28:00|545.14|542.74|544.95|542.55|545.14|542.74|544.76|542.36|0
1631899690000|2021-09-17 17:28:10|544.85|542.65|544.85|542.65|545.04|542.84|544.85|542.65|0
1631899700000|2021-09-17 17:28:20|545.04|542.84|544.85|542.65|545.04|542.84|544.85|542.65|0
1631899710000|2021-09-17 17:28:30|545.04|542.84|545.04|542.84|545.04|542.84|545.04|542.84|0
1631899720000|2021-09-17 17:28:40|544.85|542.65|545.22|543.02|545.22|543.02|544.85|542.65|0
1631899730000|2021-09-17 17:28:50|545.41|543.21|545.6|543.4|545.6|543.4|545.41|543.21|0
1631899740000|2021-09-17 17:29:00|545.41|543.21|545.22|543.02|545.41|543.21|545.04|542.84|0
1631899760000|2021-09-17 17:29:20|545.41|543.21|545.78|543.58|545.78|543.58|545.41|543.21|0
1631899780000|2021-09-17 17:29:40|545.97|543.77|545.78|543.58|545.97|543.77|545.78|543.58|0
1631899790000|2021-09-17 17:29:50|545.97|543.77|546.16|543.96|546.16|543.96|545.97|543.77|0
1631899810000|2021-09-17 17:30:10|545.97|543.77|545.6|543.4|545.97|543.77|545.6|543.4|0
1631899820000|2021-09-17 17:30:20|545.41|543.21|545.41|543.21|545.41|543.21|545.22|543.02|0
1631899830000|2021-09-17 17:30:30|545.22|543.02|545.6|543.4|545.6|543.4|545.22|543.02|0
1631899840000|2021-09-17 17:30:40|545.41|543.21|545.41|543.21|545.41|543.21|545.41|543.21|0
1631899850000|2021-09-17 17:30:50|545.22|543.02|545.22|543.02|545.22|543.02|545.22|543.02|0
1631899860000|2021-09-17 17:31:00|545.03|542.83|544.85|542.65|545.03|542.83|544.85|542.65|0
1631899870000|2021-09-17 17:31:10|545.03|542.83|545.03|542.83|545.03|542.83|544.85|542.65|0
1631899880000|2021-09-17 17:31:20|545.22|543.02|545.22|543.02|545.41|543.21|545.22|543.02|0
1631899890000|2021-09-17 17:31:30|545.41|543.21|545.41|543.21|545.41|543.21|545.41|543.21|0
1631899900000|2021-09-17 17:31:40|545.22|543.02|545.03|542.83|545.22|543.02|545.03|542.83|0
1631899910000|2021-09-17 17:31:50|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1631899920000|2021-09-17 17:32:00|545.03|542.83|544.66|542.46|545.03|542.83|544.66|542.46|0
1631899930000|2021-09-17 17:32:10|544.1|541.9|543.91|541.71|544.1|541.9|543.73|541.53|0
1631899940000|2021-09-17 17:32:20|543.54|541.34|543.54|541.34|543.54|541.34|543.54|541.34|0
1631899950000|2021-09-17 17:32:30|543.35|541.15|543.35|541.15|543.35|541.15|543.17|540.97|0
1631899970000|2021-09-17 17:32:50|543.54|541.34|543.73|541.53|543.73|541.53|543.54|541.34|0
1631899980000|2021-09-17 17:33:00|543.91|541.71|543.91|541.71|543.91|541.71|543.73|541.53|0
1631899990000|2021-09-17 17:33:10|544.29|542.09|544.66|542.46|544.85|542.65|544.29|542.09|0
1631900000000|2021-09-17 17:33:20|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1631900010000|2021-09-17 17:33:30|545.03|542.83|544.85|542.65|545.03|542.83|544.85|542.65|0
1631900020000|2021-09-17 17:33:40|545.03|542.83|545.22|543.02|545.22|543.02|545.03|542.83|0
1631900030000|2021-09-17 17:33:50|545.03|542.83|545.22|543.02|545.22|543.02|545.03|542.83|0
1631900040000|2021-09-17 17:34:00|545.41|543.21|544.85|542.65|545.41|543.21|544.85|542.65|0
1631900050000|2021-09-17 17:34:10|544.66|542.46|544.66|542.46|544.66|542.46|544.66|542.46|0
1631900060000|2021-09-17 17:34:20|544.75|542.55|544.66|542.46|544.85|542.65|544.66|542.46|0
1631900070000|2021-09-17 17:34:30|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1631900080000|2021-09-17 17:34:40|544.66|542.46|544.66|542.46|544.66|542.46|544.66|542.46|0
1631900090000|2021-09-17 17:34:50|544.85|542.65|545.41|543.21|545.41|543.21|544.85|542.65|0
1631900100000|2021-09-17 17:35:00|545.59|543.39|545.78|543.58|545.78|543.58|545.59|543.39|0
1631900110000|2021-09-17 17:35:10|545.97|543.77|546.15|543.95|546.15|543.95|545.97|543.77|0
1631900120000|2021-09-17 17:35:20|545.97|543.77|546.15|543.95|546.34|544.14|545.97|543.77|0
1631900130000|2021-09-17 17:35:30|546.34|544.14|546.71|544.51|546.71|544.51|546.34|544.14|0
1631900140000|2021-09-17 17:35:40|546.9|544.7|546.9|544.7|546.9|544.7|546.9|544.7|0
1631900150000|2021-09-17 17:35:50|546.71|544.51|546.9|544.7|546.9|544.7|546.71|544.51|0
1631900160000|2021-09-17 17:36:00|546.53|544.33|546.9|544.7|546.9|544.7|546.53|544.33|0
1631900170000|2021-09-17 17:36:10|546.53|544.33|546.53|544.33|546.53|544.33|546.53|544.33|0
1631900180000|2021-09-17 17:36:20|546.71|544.51|546.15|543.95|546.71|544.51|546.15|543.95|0
1631900190000|2021-09-17 17:36:30|545.97|543.77|545.97|543.77|546.15|543.95|545.97|543.77|0
1631900210000|2021-09-17 17:36:50|545.78|543.58|545.41|543.21|545.78|543.58|545.41|543.21|0
1631900220000|2021-09-17 17:37:00|545.5|543.3|545.22|543.02|545.5|543.3|545.22|543.02|0
1631900230000|2021-09-17 17:37:10|545.41|543.21|545.22|543.02|545.41|543.21|545.22|543.02|0
1631900240000|2021-09-17 17:37:20|545.41|543.21|545.22|543.02|545.41|543.21|545.22|543.02|0
1631900250000|2021-09-17 17:37:30|545.59|543.39|545.97|543.77|545.97|543.77|545.59|543.39|0
1631900260000|2021-09-17 17:37:40|546.15|543.95|546.71|544.51|546.71|544.51|546.15|543.95|0
1631900270000|2021-09-17 17:37:50|546.53|544.33|546.53|544.33|546.71|544.51|546.53|544.33|0
1631900280000|2021-09-17 17:38:00|546.34|544.14|546.71|544.51|546.71|544.51|546.34|544.14|0
1631900290000|2021-09-17 17:38:10|546.34|544.14|546.34|544.14|546.71|544.51|546.34|544.14|0
1631900300000|2021-09-17 17:38:20|546.15|543.95|546.15|543.95|546.34|544.14|546.15|543.95|0
1631900310000|2021-09-17 17:38:30|546.34|544.14|546.34|544.14|546.34|544.14|546.34|544.14|0
1631900320000|2021-09-17 17:38:40|546.15|543.95|546.34|544.14|546.34|544.14|546.15|543.95|0
1631900330000|2021-09-17 17:38:50|546.53|544.33|546.8|544.6|546.9|544.7|546.53|544.33|0
1631900340000|2021-09-17 17:39:00|546.71|544.51|546.53|544.33|546.71|544.51|546.34|544.14|0
1631900350000|2021-09-17 17:39:10|546.71|544.51|546.9|544.7|546.9|544.7|546.71|544.51|0
1631900360000|2021-09-17 17:39:20|547.09|544.89|546.71|544.51|547.09|544.89|546.71|544.51|0
1631900370000|2021-09-17 17:39:30|546.9|544.7|546.71|544.51|546.9|544.7|546.71|544.51|0
1631900380000|2021-09-17 17:39:40|546.9|544.7|546.71|544.51|547.09|544.89|546.71|544.51|0
1631900390000|2021-09-17 17:39:50|546.9|544.7|546.71|544.51|546.9|544.7|546.71|544.51|0
1631900400000|2021-09-17 17:40:00|546.9|544.7|546.9|544.7|547.09|544.89|546.9|544.7|0
1631900410000|2021-09-17 17:40:10|546.71|544.51|547.09|544.89|547.09|544.89|546.71|544.51|0
1631900430000|2021-09-17 17:40:30|546.9|544.7|546.9|544.7|546.9|544.7|546.71|544.51|0
1631900440000|2021-09-17 17:40:40|546.71|544.51|546.52|544.32|546.71|544.51|546.52|544.32|0
1631900450000|2021-09-17 17:40:50|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1631900460000|2021-09-17 17:41:00|546.9|544.7|546.34|544.14|546.9|544.7|546.34|544.14|0
1631900470000|2021-09-17 17:41:10|546.15|543.95|545.96|543.76|546.34|544.14|545.96|543.76|0
1631900480000|2021-09-17 17:41:20|545.78|543.58|545.96|543.76|546.15|543.95|545.78|543.58|0
1631900490000|2021-09-17 17:41:30|545.78|543.58|545.59|543.39|545.78|543.58|545.59|543.39|0
1631900500000|2021-09-17 17:41:40|545.78|543.58|545.78|543.58|545.96|543.76|545.78|543.58|0
1631900520000|2021-09-17 17:42:00|545.59|543.39|545.78|543.58|545.78|543.58|545.59|543.39|0
1631900530000|2021-09-17 17:42:10|545.59|543.39|545.96|543.76|545.96|543.76|545.59|543.39|0
1631900540000|2021-09-17 17:42:20|545.78|543.58|546.15|543.95|546.15|543.95|545.78|543.58|0
1631900550000|2021-09-17 17:42:30|545.96|543.76|545.96|543.76|545.96|543.76|545.96|543.76|0
1631900560000|2021-09-17 17:42:40|546.15|543.95|546.15|543.95|546.15|543.95|546.15|543.95|0
1631900570000|2021-09-17 17:42:50|546.34|544.14|546.15|543.95|546.34|544.14|546.15|543.95|0
1631900580000|2021-09-17 17:43:00|545.96|543.76|545.96|543.76|545.96|543.76|545.96|543.76|0
1631900590000|2021-09-17 17:43:10|545.78|543.58|545.78|543.58|545.78|543.58|545.78|543.58|0
1631900600000|2021-09-17 17:43:20|545.59|543.39|545.59|543.39|545.59|543.39|545.59|543.39|0
1631900610000|2021-09-17 17:43:30|545.68|543.48|545.59|543.39|545.78|543.58|545.59|543.39|0
1631900630000|2021-09-17 17:43:50|545.78|543.58|545.96|543.76|545.96|543.76|545.78|543.58|0
1631900640000|2021-09-17 17:44:00|545.78|543.58|545.59|543.39|545.78|543.58|545.59|543.39|0
1631900650000|2021-09-17 17:44:10|545.4|543.2|545.22|543.02|545.4|543.2|545.22|543.02|0
1631900660000|2021-09-17 17:44:20|545.03|542.83|544.66|542.46|545.03|542.83|544.66|542.46|0
1631900670000|2021-09-17 17:44:30|544.47|542.27|545.03|542.83|545.03|542.83|544.47|542.27|0
1631900680000|2021-09-17 17:44:40|544.66|542.46|544.66|542.46|544.84|542.64|544.66|542.46|0
1631900690000|2021-09-17 17:44:50|544.84|542.64|545.22|543.02|545.22|543.02|544.84|542.64|0
1631900700000|2021-09-17 17:45:00|544.65|542.45|544.84|542.64|545.03|542.83|544.65|542.45|0
1631900710000|2021-09-17 17:45:10|545.03|542.83|545.03|542.83|545.03|542.83|544.84|542.64|0
1631900720000|2021-09-17 17:45:20|544.84|542.64|544.84|542.64|544.84|542.64|544.84|542.64|0
1631900730000|2021-09-17 17:45:30|544.65|542.45|544.65|542.45|544.65|542.45|544.65|542.45|0
1631900750000|2021-09-17 17:45:50|544.47|542.27|544.28|542.08|544.65|542.45|544.28|542.08|0
1631900760000|2021-09-17 17:46:00|544.09|541.89|543.91|541.71|544.28|542.08|543.91|541.71|0
1631900770000|2021-09-17 17:46:10|543.53|541.33|543.16|540.96|543.72|541.52|543.16|540.96|0
1631900790000|2021-09-17 17:46:30|543.35|541.15|543.35|541.15|543.35|541.15|543.16|540.96|0
1631900800000|2021-09-17 17:46:40|542.98|540.78|542.42|540.22|542.98|540.78|542.42|540.22|0
1631900810000|2021-09-17 17:46:50|542.23|540.03|542.98|540.78|542.98|540.78|542.23|540.03|0
1631900820000|2021-09-17 17:47:00|542.88|540.68|542.97|540.77|542.98|540.78|542.88|540.68|0
1631900830000|2021-09-17 17:47:10|543.16|540.96|542.42|540.22|543.16|540.96|542.42|540.22|0
1631900840000|2021-09-17 17:47:20|542.04|539.84|542.23|540.03|542.23|540.03|542.04|539.84|0
1631900850000|2021-09-17 17:47:30|541.86|539.66|541.86|539.66|542.04|539.84|541.67|539.47|0
1631900860000|2021-09-17 17:47:40|541.67|539.47|541.86|539.66|541.86|539.66|541.67|539.47|0
1631900870000|2021-09-17 17:47:50|541.67|539.47|541.3|539.1|541.67|539.47|541.3|539.1|0
1631900880000|2021-09-17 17:48:00|540.93|538.73|540.93|538.73|540.93|538.73|540.74|538.54|0
1631900890000|2021-09-17 17:48:10|541.11|538.91|540.93|538.73|541.11|538.91|540.93|538.73|0
1631900900000|2021-09-17 17:48:20|541.11|538.91|541.11|538.91|541.3|539.1|541.11|538.91|0
1631900910000|2021-09-17 17:48:30|540.74|538.54|540.37|538.17|540.74|538.54|540.37|538.17|0
1631900920000|2021-09-17 17:48:40|540.55|538.35|541.3|539.1|541.3|539.1|540.55|538.35|0
1631900930000|2021-09-17 17:48:50|541.48|539.28|541.48|539.28|541.48|539.28|541.48|539.28|0
1631900940000|2021-09-17 17:49:00|541.67|539.47|540.74|538.54|541.67|539.47|540.74|538.54|0
1631900950000|2021-09-17 17:49:10|540.55|538.35|540.55|538.35|540.55|538.35|540.37|538.17|0
1631900960000|2021-09-17 17:49:20|540.74|538.54|540.55|538.35|540.74|538.54|540.55|538.35|0
1631900970000|2021-09-17 17:49:30|540.37|538.17|540.18|537.98|540.37|538.17|540.18|537.98|0
1631900980000|2021-09-17 17:49:40|539.99|537.79|539.62|537.42|539.99|537.79|539.62|537.42|0
1631900990000|2021-09-17 17:49:50|539.44|537.24|539.62|537.42|539.81|537.61|539.44|537.24|0
1631901000000|2021-09-17 17:50:00|539.44|537.24|539.44|537.24|539.44|537.24|539.44|537.24|0
1631901010000|2021-09-17 17:50:10|539.62|537.42|539.44|537.24|539.62|537.42|539.44|537.24|0
1631901020000|2021-09-17 17:50:20|539.62|537.42|539.99|537.79|539.99|537.79|539.62|537.42|0
1631901030000|2021-09-17 17:50:30|539.81|537.61|540.18|537.98|540.18|537.98|539.81|537.61|0
1631901040000|2021-09-17 17:50:40|539.99|537.79|540.18|537.98|540.18|537.98|539.99|537.79|0
1631901050000|2021-09-17 17:50:50|539.99|537.79|539.99|537.79|540.18|537.98|539.99|537.79|0
1631901060000|2021-09-17 17:51:00|539.81|537.61|539.25|537.05|539.81|537.61|539.25|537.05|0
1631901070000|2021-09-17 17:51:10|539.06|536.86|539.06|536.86|539.25|537.05|539.06|536.86|0
1631901080000|2021-09-17 17:51:20|539.25|537.05|539.06|536.86|539.44|537.24|539.06|536.86|0
1631901090000|2021-09-17 17:51:30|539.25|537.05|538.88|536.68|539.25|537.05|538.88|536.68|0
1631901100000|2021-09-17 17:51:40|539.06|536.86|539.06|536.86|539.06|536.86|539.06|536.86|0
1631901110000|2021-09-17 17:51:50|538.88|536.68|538.88|536.68|538.88|536.68|538.88|536.68|0
1631901120000|2021-09-17 17:52:00|539.06|536.86|539.44|537.24|539.44|537.24|539.06|536.86|0
1631901130000|2021-09-17 17:52:10|539.25|537.05|539.25|537.05|539.25|537.05|539.25|537.05|0
1631901140000|2021-09-17 17:52:20|539.44|537.24|539.62|537.42|539.62|537.42|539.44|537.24|0
1631901150000|2021-09-17 17:52:30|539.81|537.61|539.44|537.24|539.81|537.61|539.44|537.24|0
1631901160000|2021-09-17 17:52:40|539.43|537.23|539.25|537.05|539.62|537.42|539.25|537.05|0
1631901170000|2021-09-17 17:52:50|539.06|536.86|539.06|536.86|539.06|536.86|538.88|536.68|0
1631901180000|2021-09-17 17:53:00|538.88|536.68|538.69|536.49|538.88|536.68|538.69|536.49|0
1631901190000|2021-09-17 17:53:10|538.51|536.31|538.69|536.49|538.69|536.49|538.51|536.31|0
1631901200000|2021-09-17 17:53:20|538.88|536.68|538.69|536.49|538.88|536.68|538.69|536.49|0
1631901210000|2021-09-17 17:53:30|538.51|536.31|538.88|536.68|538.88|536.68|538.51|536.31|0
1631901220000|2021-09-17 17:53:40|539.06|536.86|539.25|537.05|539.25|537.05|539.06|536.86|0
1631901230000|2021-09-17 17:53:50|539.43|537.23|540.18|537.98|540.18|537.98|539.43|537.23|0
1631901240000|2021-09-17 17:54:00|540.36|538.16|540.36|538.16|540.36|538.16|540.18|537.98|0
1631901250000|2021-09-17 17:54:10|540.18|537.98|540.36|538.16|540.36|538.16|540.18|537.98|0
1631901260000|2021-09-17 17:54:20|540.55|538.35|540.55|538.35|540.55|538.35|540.36|538.16|0
1631901270000|2021-09-17 17:54:30|540.74|538.54|541.29|539.09|541.29|539.09|540.55|538.35|0
1631901280000|2021-09-17 17:54:40|541.11|538.91|541.48|539.28|541.48|539.28|541.11|538.91|0
1631901290000|2021-09-17 17:54:50|541.29|539.09|540.92|538.72|541.29|539.09|540.92|538.72|0
1631901300000|2021-09-17 17:55:00|540.55|538.35|540.74|538.54|540.92|538.72|540.55|538.35|0
1631901310000|2021-09-17 17:55:10|540.92|538.72|541.29|539.09|541.48|539.28|540.92|538.72|0
1631901320000|2021-09-17 17:55:20|541.48|539.28|541.48|539.28|541.67|539.47|541.48|539.28|0
1631901330000|2021-09-17 17:55:30|541.29|539.09|541.29|539.09|541.29|539.09|541.11|538.91|0
1631901340000|2021-09-17 17:55:40|541.11|538.91|541.11|538.91|541.11|538.91|541.11|538.91|0
1631901350000|2021-09-17 17:55:50|540.92|538.72|540.92|538.72|540.92|538.72|540.92|538.72|0
1631901360000|2021-09-17 17:56:00|540.74|538.54|540.92|538.72|540.92|538.72|540.74|538.54|0
1631901370000|2021-09-17 17:56:10|541.11|538.91|540.92|538.72|541.11|538.91|540.92|538.72|0
1631901380000|2021-09-17 17:56:20|541.48|539.28|541.85|539.65|541.85|539.65|541.48|539.28|0
1631901390000|2021-09-17 17:56:30|541.67|539.47|541.67|539.47|541.85|539.65|541.67|539.47|0
1631901410000|2021-09-17 17:56:50|541.48|539.28|541.48|539.28|541.48|539.28|541.48|539.28|0
1631901420000|2021-09-17 17:57:00|541.29|539.09|541.11|538.91|541.29|539.09|541.11|538.91|0
1631901430000|2021-09-17 17:57:10|540.92|538.72|541.11|538.91|541.11|538.91|540.92|538.72|0
1631901440000|2021-09-17 17:57:20|541.29|539.09|541.67|539.47|541.67|539.47|541.29|539.09|0
1631901450000|2021-09-17 17:57:30|541.48|539.28|541.85|539.65|541.85|539.65|541.48|539.28|0
1631901460000|2021-09-17 17:57:40|542.04|539.84|542.04|539.84|542.04|539.84|542.04|539.84|0
1631901470000|2021-09-17 17:57:50|541.67|539.47|541.85|539.65|541.85|539.65|541.67|539.47|0
1631901480000|2021-09-17 17:58:00|541.67|539.47|541.85|539.65|542.04|539.84|541.67|539.47|0
1631901490000|2021-09-17 17:58:10|541.67|539.47|541.67|539.47|541.67|539.47|541.67|539.47|0
1631901500000|2021-09-17 17:58:20|541.85|539.65|541.85|539.65|541.85|539.65|541.85|539.65|0
1631901510000|2021-09-17 17:58:30|542.04|539.84|541.67|539.47|542.04|539.84|541.67|539.47|0
1631901520000|2021-09-17 17:58:40|541.94|539.74|541.85|539.65|541.94|539.74|541.85|539.65|0
1631901530000|2021-09-17 17:58:50|542.04|539.84|542.22|540.02|542.22|540.02|542.04|539.84|0
1631901540000|2021-09-17 17:59:00|542.04|539.84|542.22|540.02|542.22|540.02|542.04|539.84|0
1631901550000|2021-09-17 17:59:10|542.04|539.84|542.41|540.21|542.41|540.21|542.04|539.84|0
1631901560000|2021-09-17 17:59:20|542.04|539.84|542.22|540.02|542.22|540.02|542.04|539.84|0
1631901570000|2021-09-17 17:59:30|542.04|539.84|542.22|540.02|542.22|540.02|542.04|539.84|0
1631901590000|2021-09-17 17:59:50|542.41|540.21|542.41|540.21|542.41|540.21|542.41|540.21|0
1631901600000|2021-09-17 18:00:00|542.22|540.02|541.85|539.65|542.22|540.02|541.66|539.46|0
1631901610000|2021-09-17 18:00:10|542.04|539.84|541.66|539.46|542.04|539.84|541.48|539.28|0
1631901620000|2021-09-17 18:00:20|541.85|539.65|542.41|540.21|542.41|540.21|541.85|539.65|0
1631901630000|2021-09-17 18:00:30|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1631901640000|2021-09-17 18:00:40|542.78|540.58|542.78|540.58|542.78|540.58|542.6|540.4|0
1631901650000|2021-09-17 18:00:50|542.6|540.4|542.78|540.58|542.78|540.58|542.6|540.4|0
1631901660000|2021-09-17 18:01:00|543.15|540.95|542.04|539.84|543.15|540.95|542.04|539.84|0
1631901670000|2021-09-17 18:01:10|541.85|539.65|541.66|539.46|541.85|539.65|541.66|539.46|0
1631901680000|2021-09-17 18:01:20|542.04|539.84|541.85|539.65|542.04|539.84|541.85|539.65|0
1631901690000|2021-09-17 18:01:30|541.66|539.46|541.85|539.65|541.85|539.65|541.66|539.46|0
1631901700000|2021-09-17 18:01:40|542.04|539.84|542.22|540.02|542.22|540.02|542.04|539.84|0
1631901710000|2021-09-17 18:01:50|542.41|540.21|542.78|540.58|542.78|540.58|542.22|540.02|0
1631901720000|2021-09-17 18:02:00|542.6|540.4|542.78|540.58|542.78|540.58|542.6|540.4|0
1631901730000|2021-09-17 18:02:10|542.97|540.77|542.97|540.77|543.15|540.95|542.97|540.77|0
1631901740000|2021-09-17 18:02:20|543.15|540.95|542.97|540.77|543.15|540.95|542.97|540.77|0
1631901750000|2021-09-17 18:02:30|542.78|540.58|542.97|540.77|542.97|540.77|542.78|540.58|0
1631901760000|2021-09-17 18:02:40|542.78|540.58|542.78|540.58|542.97|540.77|542.78|540.58|0
1631901770000|2021-09-17 18:02:50|542.59|540.39|542.97|540.77|542.97|540.77|542.59|540.39|0
1631901780000|2021-09-17 18:03:00|543.34|541.14|543.15|540.95|543.34|541.14|543.15|540.95|0
1631901790000|2021-09-17 18:03:10|542.97|540.77|542.78|540.58|542.97|540.77|542.78|540.58|0
1631901800000|2021-09-17 18:03:20|542.59|540.39|542.41|540.21|542.59|540.39|542.41|540.21|0
1631901810000|2021-09-17 18:03:30|542.04|539.84|542.04|539.84|542.04|539.84|542.04|539.84|0
1631901820000|2021-09-17 18:03:40|541.85|539.65|541.85|539.65|541.85|539.65|541.85|539.65|0
1631901830000|2021-09-17 18:03:50|542.22|540.02|542.22|540.02|542.22|540.02|542.22|540.02|0
1631901840000|2021-09-17 18:04:00|541.85|539.65|541.85|539.65|542.04|539.84|541.85|539.65|0
1631901850000|2021-09-17 18:04:10|542.22|540.02|542.22|540.02|542.22|540.02|542.22|540.02|0
1631901860000|2021-09-17 18:04:20|542.41|540.21|542.41|540.21|542.59|540.39|542.41|540.21|0
1631901870000|2021-09-17 18:04:30|542.59|540.39|542.78|540.58|542.78|540.58|542.59|540.39|0
1631901880000|2021-09-17 18:04:40|542.59|540.39|542.59|540.39|542.59|540.39|542.59|540.39|0
1631901900000|2021-09-17 18:05:00|542.41|540.21|542.97|540.77|542.97|540.77|542.41|540.21|0
1631901910000|2021-09-17 18:05:10|543.34|541.14|543.34|541.14|543.34|541.14|543.34|541.14|0
1631901920000|2021-09-17 18:05:20|543.53|541.33|543.34|541.14|543.53|541.33|543.34|541.14|0
1631901930000|2021-09-17 18:05:30|543.53|541.33|543.71|541.51|543.71|541.51|543.53|541.33|0
1631901940000|2021-09-17 18:05:40|543.53|541.33|543.53|541.33|543.53|541.33|543.53|541.33|0
1631901950000|2021-09-17 18:05:50|543.34|541.14|543.53|541.33|543.53|541.33|543.34|541.14|0
1631901960000|2021-09-17 18:06:00|543.15|540.95|543.34|541.14|543.34|541.14|543.15|540.95|0
1631901970000|2021-09-17 18:06:10|543.15|540.95|542.78|540.58|543.15|540.95|542.78|540.58|0
1631901980000|2021-09-17 18:06:20|542.87|540.67|542.78|540.58|542.87|540.67|542.78|540.58|0
1631901990000|2021-09-17 18:06:30|542.59|540.39|542.78|540.58|542.78|540.58|542.59|540.39|0
1631902000000|2021-09-17 18:06:40|542.59|540.39|542.59|540.39|542.78|540.58|542.59|540.39|0
1631902010000|2021-09-17 18:06:50|542.41|540.21|542.41|540.21|542.41|540.21|542.22|540.02|0
1631902020000|2021-09-17 18:07:00|542.22|540.02|542.59|540.39|542.59|540.39|542.22|540.02|0
1631902030000|2021-09-17 18:07:10|542.78|540.58|542.59|540.39|542.78|540.58|542.59|540.39|0
1631902040000|2021-09-17 18:07:20|542.78|540.58|542.59|540.39|542.78|540.58|542.59|540.39|0
1631902050000|2021-09-17 18:07:30|542.41|540.21|542.41|540.21|542.41|540.21|542.41|540.21|0
1631902060000|2021-09-17 18:07:40|542.59|540.39|542.78|540.58|542.78|540.58|542.59|540.39|0
1631902070000|2021-09-17 18:07:50|543.15|540.95|542.97|540.77|543.15|540.95|542.97|540.77|0
1631902080000|2021-09-17 18:08:00|542.78|540.58|542.97|540.77|542.97|540.77|542.78|540.58|0
1631902090000|2021-09-17 18:08:10|543.15|540.95|543.71|541.51|543.71|541.51|543.15|540.95|0
1631902100000|2021-09-17 18:08:20|543.9|541.7|543.9|541.7|543.9|541.7|543.9|541.7|0
1631902110000|2021-09-17 18:08:30|543.71|541.51|544.27|542.07|544.27|542.07|543.71|541.51|0
1631902120000|2021-09-17 18:08:40|544.08|541.88|544.08|541.88|544.27|542.07|544.08|541.88|0
1631902130000|2021-09-17 18:08:50|543.9|541.7|544.08|541.88|544.08|541.88|543.9|541.7|0
1631902140000|2021-09-17 18:09:00|544.27|542.07|544.46|542.26|544.46|542.26|543.9|541.7|0
1631902150000|2021-09-17 18:09:10|544.64|542.44|544.64|542.44|544.64|542.44|544.64|542.44|0
1631902160000|2021-09-17 18:09:20|544.83|542.63|545.02|542.82|545.02|542.82|544.83|542.63|0
1631902170000|2021-09-17 18:09:30|545.2|543|545.02|542.82|545.2|543|545.02|542.82|0
1631902180000|2021-09-17 18:09:40|544.83|542.63|544.83|542.63|544.83|542.63|544.64|542.44|0
1631902190000|2021-09-17 18:09:50|544.64|542.44|544.83|542.63|544.83|542.63|544.64|542.44|0
1631902200000|2021-09-17 18:10:00|545.2|543|545.02|542.82|545.58|543.38|545.02|542.82|0
1631902210000|2021-09-17 18:10:10|544.64|542.44|545.39|543.19|545.39|543.19|544.64|542.44|0
1631902220000|2021-09-17 18:10:20|545.2|543|545.76|543.56|545.76|543.56|545.2|543|0
1631902230000|2021-09-17 18:10:30|545.58|543.38|545.58|543.38|545.95|543.75|545.58|543.38|0
1631902240000|2021-09-17 18:10:40|545.76|543.56|545.39|543.19|545.76|543.56|545.39|543.19|0
1631902250000|2021-09-17 18:10:50|545.02|542.82|545.76|543.56|545.76|543.56|545.02|542.82|0
1631902260000|2021-09-17 18:11:00|545.95|543.75|545.2|543|545.95|543.75|545.2|543|0
1631902270000|2021-09-17 18:11:10|545.39|543.19|545.02|542.82|545.39|543.19|545.02|542.82|0
1631902280000|2021-09-17 18:11:20|544.83|542.63|544.64|542.44|544.83|542.63|544.64|542.44|0
1631902290000|2021-09-17 18:11:30|544.46|542.26|544.27|542.07|544.46|542.26|544.27|542.07|0
1631902310000|2021-09-17 18:11:50|544.08|541.88|544.46|542.26|544.46|542.26|544.08|541.88|0
1631902320000|2021-09-17 18:12:00|544.27|542.07|544.08|541.88|544.27|542.07|544.08|541.88|0
1631902330000|2021-09-17 18:12:10|544.27|542.07|544.08|541.88|544.27|542.07|544.08|541.88|0
1631902340000|2021-09-17 18:12:20|544.27|542.07|544.27|542.07|544.27|542.07|544.27|542.07|0
1631902350000|2021-09-17 18:12:30|544.08|541.88|544.08|541.88|544.08|541.88|543.9|541.7|0
1631902360000|2021-09-17 18:12:40|543.9|541.7|543.9|541.7|544.08|541.88|543.9|541.7|0
1631902370000|2021-09-17 18:12:50|543.71|541.51|543.71|541.51|543.71|541.51|543.71|541.51|0
1631902390000|2021-09-17 18:13:10|543.52|541.32|543.52|541.32|543.71|541.51|543.52|541.32|0
1631902400000|2021-09-17 18:13:20|543.71|541.51|543.34|541.14|543.71|541.51|543.34|541.14|0
1631902410000|2021-09-17 18:13:30|542.96|540.76|543.15|540.95|543.15|540.95|542.96|540.76|0
1631902420000|2021-09-17 18:13:40|542.96|540.76|542.96|540.76|542.96|540.76|542.96|540.76|0
1631902430000|2021-09-17 18:13:50|543.15|540.95|542.96|540.76|543.15|540.95|542.96|540.76|0
1631902440000|2021-09-17 18:14:00|542.78|540.58|542.22|540.02|542.78|540.58|542.22|540.02|0
1631902450000|2021-09-17 18:14:10|542.4|540.2|542.59|540.39|542.59|540.39|542.4|540.2|0
1631902460000|2021-09-17 18:14:20|542.4|540.2|542.4|540.2|542.4|540.2|542.22|540.02|0
1631902470000|2021-09-17 18:14:30|542.22|540.02|542.22|540.02|542.4|540.2|542.22|540.02|0
1631902480000|2021-09-17 18:14:40|542.03|539.83|542.03|539.83|542.03|539.83|542.03|539.83|0
1631902490000|2021-09-17 18:14:50|541.84|539.64|541.84|539.64|541.84|539.64|541.66|539.46|0
1631902500000|2021-09-17 18:15:00|542.22|540.02|542.03|539.83|542.22|540.02|541.84|539.64|0
1631902510000|2021-09-17 18:15:10|542.22|540.02|541.66|539.46|542.22|540.02|541.66|539.46|0
1631902520000|2021-09-17 18:15:20|541.47|539.27|541.47|539.27|541.66|539.46|541.47|539.27|0
1631902530000|2021-09-17 18:15:30|541.1|538.9|541.28|539.08|541.28|539.08|541.1|538.9|0
1631902540000|2021-09-17 18:15:40|541.19|538.99|541.28|539.08|541.28|539.08|541.1|538.9|0
1631902550000|2021-09-17 18:15:50|541.1|538.9|540.35|538.15|541.1|538.9|540.35|538.15|0
1631902560000|2021-09-17 18:16:00|540.54|538.34|540.73|538.53|540.91|538.71|540.54|538.34|0
1631902570000|2021-09-17 18:16:10|540.91|538.71|541.47|539.27|541.66|539.46|540.91|538.71|0
1631902580000|2021-09-17 18:16:20|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1631902590000|2021-09-17 18:16:30|541.84|539.64|542.77|540.57|542.77|540.57|541.84|539.64|0
1631902600000|2021-09-17 18:16:40|542.59|540.39|542.59|540.39|542.59|540.39|542.59|540.39|0
1631902610000|2021-09-17 18:16:50|542.77|540.57|542.96|540.76|542.96|540.76|542.77|540.57|0
1631902620000|2021-09-17 18:17:00|542.77|540.57|542.22|540.02|542.77|540.57|542.22|540.02|0
1631902630000|2021-09-17 18:17:10|542.03|539.83|541.66|539.46|542.03|539.83|541.47|539.27|0
1631902640000|2021-09-17 18:17:20|541.84|539.64|541.66|539.46|541.84|539.64|541.28|539.08|0
1631902650000|2021-09-17 18:17:30|541.47|539.27|541.84|539.64|542.03|539.83|541.28|539.08|0
1631902660000|2021-09-17 18:17:40|541.66|539.46|541.47|539.27|541.66|539.46|541.47|539.27|0
1631902670000|2021-09-17 18:17:50|541.66|539.46|542.03|539.83|542.03|539.83|541.47|539.27|0
1631902680000|2021-09-17 18:18:00|541.84|539.64|542.4|540.2|542.4|540.2|541.84|539.64|0
1631902690000|2021-09-17 18:18:10|542.22|540.02|542.21|540.01|542.22|540.02|542.03|539.83|0
1631902700000|2021-09-17 18:18:20|542.59|540.39|542.59|540.39|542.59|540.39|542.4|540.2|0
1631902710000|2021-09-17 18:18:30|542.21|540.01|542.21|540.01|542.21|540.01|542.21|540.01|0
1631902720000|2021-09-17 18:18:40|542.4|540.2|542.21|540.01|542.4|540.2|542.21|540.01|0
1631902730000|2021-09-17 18:18:50|542.03|539.83|542.4|540.2|542.4|540.2|542.03|539.83|0
1631902740000|2021-09-17 18:19:00|542.03|539.83|541.66|539.46|542.03|539.83|541.66|539.46|0
1631902750000|2021-09-17 18:19:10|541.47|539.27|541.47|539.27|541.47|539.27|541.28|539.08|0
1631902760000|2021-09-17 18:19:20|541.28|539.08|541.28|539.08|541.47|539.27|541.28|539.08|0
1631902770000|2021-09-17 18:19:30|541.1|538.9|541.1|538.9|541.28|539.08|541.1|538.9|0
1631902780000|2021-09-17 18:19:40|540.91|538.71|540.72|538.52|540.91|538.71|540.72|538.52|0
1631902800000|2021-09-17 18:20:00|540.91|538.71|540.91|538.71|540.91|538.71|540.72|538.52|0
1631902810000|2021-09-17 18:20:10|541.1|538.9|541.66|539.46|541.66|539.46|541.1|538.9|0
1631902820000|2021-09-17 18:20:20|541.84|539.64|541.84|539.64|541.84|539.64|541.66|539.46|0
1631902830000|2021-09-17 18:20:30|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1631902840000|2021-09-17 18:20:40|541.84|539.64|542.21|540.01|542.21|540.01|541.84|539.64|0
1631902850000|2021-09-17 18:20:50|542.59|540.39|542.59|540.39|542.59|540.39|542.59|540.39|0
1631902860000|2021-09-17 18:21:00|542.21|540.01|542.03|539.83|542.21|540.01|541.84|539.64|0
1631902880000|2021-09-17 18:21:20|542.21|540.01|542.4|540.2|542.4|540.2|542.03|539.83|0
1631902890000|2021-09-17 18:21:30|542.21|540.01|542.59|540.39|542.59|540.39|542.21|540.01|0
1631902900000|2021-09-17 18:21:40|542.4|540.2|542.4|540.2|542.4|540.2|542.21|540.01|0
1631902910000|2021-09-17 18:21:50|542.21|540.01|542.4|540.2|542.4|540.2|542.21|540.01|0
1631902920000|2021-09-17 18:22:00|542.59|540.39|543.15|540.95|543.15|540.95|542.59|540.39|0
1631902930000|2021-09-17 18:22:10|543.33|541.13|543.33|541.13|543.33|541.13|543.33|541.13|0
1631902940000|2021-09-17 18:22:20|543.52|541.32|543.33|541.13|543.52|541.32|543.33|541.13|0
1631902950000|2021-09-17 18:22:30|543.52|541.32|543.33|541.13|543.52|541.32|543.33|541.13|0
1631902960000|2021-09-17 18:22:40|543.14|540.94|543.14|540.94|543.14|540.94|543.14|540.94|0
1631902970000|2021-09-17 18:22:50|543.33|541.13|543.33|541.13|543.33|541.13|543.33|541.13|0
1631902980000|2021-09-17 18:23:00|543.52|541.32|543.7|541.5|543.7|541.5|543.52|541.32|0
1631902990000|2021-09-17 18:23:10|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1631903000000|2021-09-17 18:23:20|543.7|541.5|543.7|541.5|543.7|541.5|543.52|541.32|0
1631903010000|2021-09-17 18:23:30|543.52|541.32|543.89|541.69|543.89|541.69|543.52|541.32|0
1631903020000|2021-09-17 18:23:40|543.7|541.5|543.89|541.69|543.89|541.69|543.52|541.32|0
1631903030000|2021-09-17 18:23:50|544.08|541.88|543.7|541.5|544.08|541.88|543.7|541.5|0
1631903040000|2021-09-17 18:24:00|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1631903050000|2021-09-17 18:24:10|543.7|541.5|543.7|541.5|543.7|541.5|543.52|541.32|0
1631903060000|2021-09-17 18:24:20|543.52|541.32|543.7|541.5|543.7|541.5|543.52|541.32|0
1631903070000|2021-09-17 18:24:30|544.08|541.88|544.26|542.06|544.26|542.06|544.08|541.88|0
1631903080000|2021-09-17 18:24:40|544.08|541.88|543.89|541.69|544.26|542.06|543.89|541.69|0
1631903090000|2021-09-17 18:24:50|543.7|541.5|543.89|541.69|543.89|541.69|543.7|541.5|0
1631903100000|2021-09-17 18:25:00|544.08|541.88|543.89|541.69|544.08|541.88|543.89|541.69|0
1631903110000|2021-09-17 18:25:10|543.7|541.5|543.52|541.32|543.89|541.69|543.52|541.32|0
1631903120000|2021-09-17 18:25:20|543.33|541.13|543.14|540.94|543.33|541.13|542.96|540.76|0
1631903130000|2021-09-17 18:25:30|542.96|540.76|543.33|541.13|543.33|541.13|542.96|540.76|0
1631903140000|2021-09-17 18:25:40|543.14|540.94|543.14|540.94|543.14|540.94|543.14|540.94|0
1631903150000|2021-09-17 18:25:50|543.33|541.13|543.52|541.32|543.61|541.41|543.33|541.13|0
1631903160000|2021-09-17 18:26:00|543.7|541.5|543.89|541.69|543.89|541.69|543.61|541.41|0
1631903170000|2021-09-17 18:26:10|544.08|541.88|544.08|541.88|544.26|542.06|544.08|541.88|0
1631903180000|2021-09-17 18:26:20|543.89|541.69|543.52|541.32|543.89|541.69|543.52|541.32|0
1631903200000|2021-09-17 18:26:40|543.33|541.13|543.33|541.13|543.52|541.32|543.33|541.13|0
1631903210000|2021-09-17 18:26:50|543.52|541.32|543.42|541.22|543.89|541.69|543.42|541.22|0
1631903220000|2021-09-17 18:27:00|543.33|541.13|543.52|541.32|543.52|541.32|543.33|541.13|0
1631903230000|2021-09-17 18:27:10|543.33|541.13|542.96|540.76|543.33|541.13|542.96|540.76|0
1631903240000|2021-09-17 18:27:20|542.77|540.57|542.21|540.01|542.77|540.57|542.02|539.82|0
1631903250000|2021-09-17 18:27:30|542.02|539.82|542.02|539.82|542.02|539.82|542.02|539.82|0
1631903260000|2021-09-17 18:27:40|541.84|539.64|541.28|539.08|542.02|539.82|541.28|539.08|0
1631903270000|2021-09-17 18:27:50|540.91|538.71|541.09|538.89|541.09|538.89|540.91|538.71|0
1631903280000|2021-09-17 18:28:00|540.91|538.71|541.09|538.89|541.09|538.89|540.91|538.71|0
1631903290000|2021-09-17 18:28:10|541.28|539.08|541.28|539.08|541.28|539.08|541.09|538.89|0
1631903300000|2021-09-17 18:28:20|541.47|539.27|541.65|539.45|541.65|539.45|541.47|539.27|0
1631903310000|2021-09-17 18:28:30|541.84|539.64|541.84|539.64|541.84|539.64|541.84|539.64|0
1631903320000|2021-09-17 18:28:40|542.02|539.82|541.84|539.64|542.02|539.82|541.84|539.64|0
1631903330000|2021-09-17 18:28:50|541.28|539.08|541.28|539.08|541.28|539.08|541.28|539.08|0
1631903340000|2021-09-17 18:29:00|541.46|539.26|541.09|538.89|541.46|539.26|541.09|538.89|0
1631903350000|2021-09-17 18:29:10|540.91|538.71|540.72|538.52|540.91|538.71|540.72|538.52|0
1631903360000|2021-09-17 18:29:20|540.91|538.71|540.91|538.71|540.91|538.71|540.72|538.52|0
1631903370000|2021-09-17 18:29:30|540.81|538.61|540.72|538.52|540.81|538.61|540.72|538.52|0
1631903380000|2021-09-17 18:29:40|540.91|538.71|540.72|538.52|540.91|538.71|540.72|538.52|0
1631903390000|2021-09-17 18:29:50|540.91|538.71|540.91|538.71|540.91|538.71|540.91|538.71|0
1631903400000|2021-09-17 18:30:00|540.72|538.52|540.35|538.15|540.72|538.52|540.35|538.15|0
1631903410000|2021-09-17 18:30:10|540.16|537.96|539.98|537.78|540.16|537.96|539.98|537.78|0
1631903420000|2021-09-17 18:30:20|540.16|537.96|540.16|537.96|540.16|537.96|540.16|537.96|0
1631903430000|2021-09-17 18:30:30|539.98|537.78|539.98|537.78|539.98|537.78|539.98|537.78|0
1631903440000|2021-09-17 18:30:40|540.16|537.96|539.98|537.78|540.16|537.96|539.98|537.78|0
1631903460000|2021-09-17 18:31:00|539.79|537.59|539.98|537.78|539.98|537.78|539.79|537.59|0
1631903470000|2021-09-17 18:31:10|540.16|537.96|540.16|537.96|540.53|538.33|540.16|537.96|0
1631903480000|2021-09-17 18:31:20|539.97|537.77|540.53|538.33|540.53|538.33|539.97|537.77|0
1631903490000|2021-09-17 18:31:30|540.72|538.52|540.91|538.71|540.91|538.71|540.72|538.52|0
1631903500000|2021-09-17 18:31:40|541.09|538.89|541.09|538.89|541.28|539.08|541.09|538.89|0
1631903510000|2021-09-17 18:31:50|540.72|538.52|540.35|538.15|540.72|538.52|540.35|538.15|0
1631903520000|2021-09-17 18:32:00|540.53|538.33|540.9|538.7|540.9|538.7|540.35|538.15|0
1631903530000|2021-09-17 18:32:10|541.09|538.89|541.46|539.26|541.46|539.26|541.09|538.89|0
1631903540000|2021-09-17 18:32:20|541.28|539.08|541.28|539.08|541.28|539.08|540.9|538.7|0
1631903550000|2021-09-17 18:32:30|541.09|538.89|541.09|538.89|541.28|539.08|541.09|538.89|0
1631903560000|2021-09-17 18:32:40|541.28|539.08|541.46|539.26|541.46|539.26|541.28|539.08|0
1631903570000|2021-09-17 18:32:50|541.28|539.08|541.84|539.64|541.84|539.64|541.28|539.08|0
1631903580000|2021-09-17 18:33:00|541.28|539.08|541.09|538.89|541.28|539.08|541.09|538.89|0
1631903590000|2021-09-17 18:33:10|540.9|538.7|540.53|538.33|540.9|538.7|540.53|538.33|0
1631903600000|2021-09-17 18:33:20|540.35|538.15|540.16|537.96|540.53|538.33|540.16|537.96|0
1631903610000|2021-09-17 18:33:30|540.35|538.15|540.35|538.15|540.35|538.15|540.16|537.96|0
1631903620000|2021-09-17 18:33:40|540.16|537.96|540.35|538.15|540.35|538.15|540.16|537.96|0
1631903640000|2021-09-17 18:34:00|540.72|538.52|540.72|538.52|540.72|538.52|540.72|538.52|0
1631903660000|2021-09-17 18:34:20|540.9|538.7|540.9|538.7|540.9|538.7|540.9|538.7|0
1631903670000|2021-09-17 18:34:30|540.72|538.52|540.35|538.15|540.72|538.52|540.35|538.15|0
1631903680000|2021-09-17 18:34:40|540.53|538.33|540.53|538.33|540.53|538.33|540.53|538.33|0
1631903690000|2021-09-17 18:34:50|540.35|538.15|539.97|537.77|540.35|538.15|539.97|537.77|0
1631903710000|2021-09-17 18:35:10|539.79|537.59|539.6|537.4|539.79|537.59|539.6|537.4|0
1631903720000|2021-09-17 18:35:20|539.42|537.22|539.42|537.22|539.6|537.4|539.42|537.22|0
1631903730000|2021-09-17 18:35:30|539.6|537.4|539.6|537.4|539.6|537.4|539.6|537.4|0
1631903740000|2021-09-17 18:35:40|539.41|537.21|539.79|537.59|539.79|537.59|539.41|537.21|0
1631903750000|2021-09-17 18:35:50|539.6|537.4|539.6|537.4|539.6|537.4|539.6|537.4|0
1631903760000|2021-09-17 18:36:00|539.41|537.21|539.41|537.21|539.6|537.4|539.41|537.21|0
1631903770000|2021-09-17 18:36:10|539.23|537.03|539.23|537.03|539.23|537.03|539.23|537.03|0
1631903780000|2021-09-17 18:36:20|539.32|537.12|539.23|537.03|539.41|537.21|539.23|537.03|0
1631903790000|2021-09-17 18:36:30|539.04|536.84|538.67|536.47|539.04|536.84|538.67|536.47|0
1631903800000|2021-09-17 18:36:40|538.49|536.29|538.67|536.47|538.67|536.47|538.49|536.29|0
1631903810000|2021-09-17 18:36:50|538.49|536.29|538.49|536.29|538.67|536.47|538.49|536.29|0
1631903820000|2021-09-17 18:37:00|538.67|536.47|538.86|536.66|538.86|536.66|538.67|536.47|0
1631903830000|2021-09-17 18:37:10|538.67|536.47|539.6|537.4|539.6|537.4|538.67|536.47|0
1631903840000|2021-09-17 18:37:20|539.41|537.21|539.6|537.4|539.6|537.4|539.41|537.21|0
1631903850000|2021-09-17 18:37:30|539.79|537.59|539.79|537.59|539.97|537.77|539.79|537.59|0
1631903860000|2021-09-17 18:37:40|539.41|537.21|539.41|537.21|539.41|537.21|539.04|536.84|0
1631903870000|2021-09-17 18:37:50|539.23|537.03|539.04|536.84|539.23|537.03|539.04|536.84|0
1631903880000|2021-09-17 18:38:00|538.86|536.66|538.86|536.66|538.86|536.66|538.86|536.66|0
1631903890000|2021-09-17 18:38:10|539.04|536.84|539.04|536.84|539.04|536.84|539.04|536.84|0
1631903900000|2021-09-17 18:38:20|539.23|537.03|539.23|537.03|539.23|537.03|539.04|536.84|0
1631903910000|2021-09-17 18:38:30|539.41|537.21|539.41|537.21|539.41|537.21|539.23|537.03|0
1631903920000|2021-09-17 18:38:40|539.23|537.03|539.23|537.03|539.23|537.03|539.23|537.03|0
1631903930000|2021-09-17 18:38:50|539.41|537.21|540.34|538.14|540.34|538.14|539.41|537.21|0
1631903940000|2021-09-17 18:39:00|540.16|537.96|540.16|537.96|540.16|537.96|540.16|537.96|0
1631903950000|2021-09-17 18:39:10|540.34|538.14|541.09|538.89|541.09|538.89|540.34|538.14|0
1631903960000|2021-09-17 18:39:20|541.27|539.07|541.09|538.89|541.27|539.07|541.09|538.89|0
1631903970000|2021-09-17 18:39:30|541.27|539.07|541.46|539.26|541.46|539.26|541.27|539.07|0
1631903980000|2021-09-17 18:39:40|541.27|539.07|541.27|539.07|541.27|539.07|541.27|539.07|0
1631903990000|2021-09-17 18:39:50|541.09|538.89|541.09|538.89|541.09|538.89|541.09|538.89|0
1631904000000|2021-09-17 18:40:00|541.27|539.07|541.46|539.26|541.46|539.26|541.27|539.07|0
1631904010000|2021-09-17 18:40:10|541.27|539.07|541.27|539.07|541.27|539.07|541.27|539.07|0
1631904020000|2021-09-17 18:40:20|541.46|539.26|541.27|539.07|541.46|539.26|541.27|539.07|0
1631904030000|2021-09-17 18:40:30|541.46|539.26|541.83|539.63|541.83|539.63|541.46|539.26|0
1631904040000|2021-09-17 18:40:40|541.65|539.45|542.02|539.82|542.02|539.82|541.65|539.45|0
1631904050000|2021-09-17 18:40:50|542.2|540|542.39|540.19|542.39|540.19|542.2|540|0
1631904060000|2021-09-17 18:41:00|542.2|540|541.83|539.63|542.2|540|541.83|539.63|0
1631904070000|2021-09-17 18:41:10|542.02|539.82|542.02|539.82|542.2|540|542.02|539.82|0
1631904080000|2021-09-17 18:41:20|541.83|539.63|541.27|539.07|541.83|539.63|541.27|539.07|0
1631904090000|2021-09-17 18:41:30|541.09|538.89|541.27|539.07|541.27|539.07|541.09|538.89|0
1631904100000|2021-09-17 18:41:40|541.09|538.89|542.39|540.19|542.39|540.19|541.09|538.89|0
1631904110000|2021-09-17 18:41:50|542.2|540|542.2|540|542.39|540.19|542.2|540|0
1631904120000|2021-09-17 18:42:00|542.58|540.38|543.51|541.31|543.51|541.31|542.58|540.38|0
1631904130000|2021-09-17 18:42:10|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1631904140000|2021-09-17 18:42:20|543.51|541.31|543.7|541.5|543.7|541.5|543.32|541.12|0
1631904150000|2021-09-17 18:42:30|543.14|540.94|543.14|540.94|543.32|541.12|543.14|540.94|0
1631904160000|2021-09-17 18:42:40|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1631904170000|2021-09-17 18:42:50|543.88|541.68|543.88|541.68|543.88|541.68|543.88|541.68|0
1631904180000|2021-09-17 18:43:00|544.07|541.87|543.69|541.49|544.07|541.87|543.69|541.49|0
1631904190000|2021-09-17 18:43:10|543.14|540.94|543.14|540.94|543.14|540.94|543.14|540.94|0
1631904200000|2021-09-17 18:43:20|543.32|541.12|543.14|540.94|543.32|541.12|543.14|540.94|0
1631904220000|2021-09-17 18:43:40|543.69|541.49|543.51|541.31|543.69|541.49|543.51|541.31|0
1631904230000|2021-09-17 18:43:50|543.88|541.68|544.25|542.05|544.25|542.05|543.88|541.68|0
1631904240000|2021-09-17 18:44:00|544.07|541.87|543.88|541.68|544.07|541.87|543.69|541.49|0
1631904250000|2021-09-17 18:44:10|543.69|541.49|543.69|541.49|543.88|541.68|543.69|541.49|0
1631904260000|2021-09-17 18:44:20|543.88|541.68|543.88|541.68|543.88|541.68|543.88|541.68|0
1631904270000|2021-09-17 18:44:30|544.25|542.05|544.07|541.87|544.25|542.05|544.07|541.87|0
1631904280000|2021-09-17 18:44:40|543.88|541.68|544.07|541.87|544.07|541.87|543.88|541.68|0
1631904290000|2021-09-17 18:44:50|543.88|541.68|543.88|541.68|543.88|541.68|543.88|541.68|0
1631904300000|2021-09-17 18:45:00|544.07|541.87|544.25|542.05|544.44|542.24|544.07|541.87|0
1631904310000|2021-09-17 18:45:10|544.07|541.87|544.44|542.24|544.44|542.24|543.88|541.68|0
1631904320000|2021-09-17 18:45:20|544.25|542.05|543.88|541.68|544.25|542.05|543.88|541.68|0
1631904330000|2021-09-17 18:45:30|543.69|541.49|543.69|541.49|543.69|541.49|543.69|541.49|0
1631904340000|2021-09-17 18:45:40|543.13|540.93|543.32|541.12|543.51|541.31|543.13|540.93|0
1631904360000|2021-09-17 18:46:00|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1631904370000|2021-09-17 18:46:10|543.69|541.49|544.25|542.05|544.25|542.05|543.69|541.49|0
1631904380000|2021-09-17 18:46:20|544.44|542.24|544.44|542.24|544.63|542.43|544.44|542.24|0
1631904390000|2021-09-17 18:46:30|544.25|542.05|544.44|542.24|544.44|542.24|544.07|541.87|0
1631904400000|2021-09-17 18:46:40|544.25|542.05|543.69|541.49|544.25|542.05|543.69|541.49|0
1631904410000|2021-09-17 18:46:50|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1631904420000|2021-09-17 18:47:00|543.69|541.49|543.69|541.49|544.07|541.87|543.69|541.49|0
1631904430000|2021-09-17 18:47:10|543.51|541.31|542.95|540.75|543.69|541.49|542.95|540.75|0
1631904440000|2021-09-17 18:47:20|543.13|540.93|542.76|540.56|543.13|540.93|542.57|540.37|0
1631904450000|2021-09-17 18:47:30|542.57|540.37|542.95|540.75|542.95|540.75|542.57|540.37|0
1631904460000|2021-09-17 18:47:40|543.13|540.93|543.13|540.93|543.32|541.12|543.13|540.93|0
1631904470000|2021-09-17 18:47:50|543.32|541.12|543.13|540.93|543.32|541.12|543.13|540.93|0
1631904480000|2021-09-17 18:48:00|543.32|541.12|543.13|540.93|543.32|541.12|543.13|540.93|0
1631904490000|2021-09-17 18:48:10|543.32|541.12|543.51|541.31|543.51|541.31|543.32|541.12|0
1631904500000|2021-09-17 18:48:20|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1631904510000|2021-09-17 18:48:30|543.51|541.31|544.44|542.24|544.44|542.24|543.51|541.31|0
1631904520000|2021-09-17 18:48:40|544.63|542.43|544.44|542.24|544.63|542.43|544.44|542.24|0
1631904530000|2021-09-17 18:48:50|544.63|542.43|544.44|542.24|544.63|542.43|544.44|542.24|0
1631904540000|2021-09-17 18:49:00|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1631904550000|2021-09-17 18:49:10|544.44|542.24|544.44|542.24|544.63|542.43|544.44|542.24|0
1631904570000|2021-09-17 18:49:30|544.63|542.43|544.62|542.42|544.63|542.43|544.44|542.24|0
1631904580000|2021-09-17 18:49:40|544.44|542.24|544.25|542.05|544.44|542.24|544.25|542.05|0
1631904590000|2021-09-17 18:49:50|544.06|541.86|543.88|541.68|544.25|542.05|543.88|541.68|0
1631904600000|2021-09-17 18:50:00|544.06|541.86|544.25|542.05|544.25|542.05|544.06|541.86|0
1631904610000|2021-09-17 18:50:10|544.44|542.24|544.06|541.86|544.44|542.24|544.06|541.86|0
1631904620000|2021-09-17 18:50:20|544.25|542.05|543.88|541.68|544.25|542.05|543.88|541.68|0
1631904630000|2021-09-17 18:50:30|543.69|541.49|543.5|541.3|543.69|541.49|543.5|541.3|0
1631904640000|2021-09-17 18:50:40|543.69|541.49|543.5|541.3|543.69|541.49|543.5|541.3|0
1631904650000|2021-09-17 18:50:50|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1631904660000|2021-09-17 18:51:00|543.5|541.3|543.69|541.49|543.69|541.49|543.5|541.3|0
1631904670000|2021-09-17 18:51:10|543.88|541.68|543.88|541.68|543.88|541.68|543.69|541.49|0
1631904680000|2021-09-17 18:51:20|544.06|541.86|544.25|542.05|544.44|542.24|544.06|541.86|0
1631904690000|2021-09-17 18:51:30|544.44|542.24|544.44|542.24|544.44|542.24|544.44|542.24|0
1631904700000|2021-09-17 18:51:40|544.25|542.05|544.25|542.05|544.25|542.05|544.25|542.05|0
1631904710000|2021-09-17 18:51:50|544.06|541.86|543.88|541.68|544.06|541.86|543.88|541.68|0
1631904720000|2021-09-17 18:52:00|544.06|541.86|543.88|541.68|544.06|541.86|543.88|541.68|0
1631904730000|2021-09-17 18:52:10|543.69|541.49|543.69|541.49|543.69|541.49|543.69|541.49|0
1631904740000|2021-09-17 18:52:20|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1631904750000|2021-09-17 18:52:30|543.32|541.12|543.13|540.93|543.32|541.12|543.13|540.93|0
1631904760000|2021-09-17 18:52:40|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1631904770000|2021-09-17 18:52:50|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1631904780000|2021-09-17 18:53:00|543.32|541.12|544.06|541.86|544.06|541.86|543.32|541.12|0
1631904790000|2021-09-17 18:53:10|543.88|541.68|543.69|541.49|543.88|541.68|543.69|541.49|0
1631904800000|2021-09-17 18:53:20|543.88|541.68|543.88|541.68|543.88|541.68|543.88|541.68|0
1631904810000|2021-09-17 18:53:30|543.69|541.49|543.5|541.3|543.69|541.49|543.5|541.3|0
1631904820000|2021-09-17 18:53:40|543.69|541.49|543.5|541.3|543.69|541.49|543.5|541.3|0
1631904830000|2021-09-17 18:53:50|543.32|541.12|543.13|540.93|543.32|541.12|543.13|540.93|0
1631904840000|2021-09-17 18:54:00|543.32|541.12|543.5|541.3|543.5|541.3|543.32|541.12|0
1631904850000|2021-09-17 18:54:10|543.32|541.12|542.76|540.56|543.32|541.12|542.76|540.56|0
1631904860000|2021-09-17 18:54:20|542.94|540.74|543.13|540.93|543.13|540.93|542.94|540.74|0
1631904870000|2021-09-17 18:54:30|542.94|540.74|542.76|540.56|542.94|540.74|542.76|540.56|0
1631904880000|2021-09-17 18:54:40|542.57|540.37|542.38|540.18|542.57|540.37|542.2|540|0
1631904890000|2021-09-17 18:54:50|542.01|539.81|542.47|540.27|542.47|540.27|542.01|539.81|0
1631904900000|2021-09-17 18:55:00|542.38|540.18|543.32|541.12|543.32|541.12|542.38|540.18|0
1631904910000|2021-09-17 18:55:10|543.5|541.3|543.32|541.12|543.5|541.3|543.13|540.93|0
1631904920000|2021-09-17 18:55:20|543.5|541.3|543.5|541.3|543.69|541.49|543.5|541.3|0
1631904930000|2021-09-17 18:55:30|543.32|541.12|543.88|541.68|543.88|541.68|543.32|541.12|0
1631904940000|2021-09-17 18:55:40|544.06|541.86|544.06|541.86|544.06|541.86|544.06|541.86|0
1631904950000|2021-09-17 18:55:50|544.15|541.95|544.44|542.24|544.44|542.24|544.15|541.95|0
1631904960000|2021-09-17 18:56:00|545.18|542.98|545.18|542.98|545.56|543.36|545.18|542.98|0
1631904970000|2021-09-17 18:56:10|545|542.8|545.18|542.98|545.18|542.98|545|542.8|0
1631904980000|2021-09-17 18:56:20|545|542.8|545|542.8|545|542.8|545|542.8|0
1631904990000|2021-09-17 18:56:30|544.81|542.61|544.06|541.86|544.81|542.61|544.06|541.86|0
1631905010000|2021-09-17 18:56:50|543.88|541.68|543.69|541.49|543.88|541.68|543.69|541.49|0
1631905020000|2021-09-17 18:57:00|543.88|541.68|543.32|541.12|543.88|541.68|543.32|541.12|0
1631905030000|2021-09-17 18:57:10|543.69|541.49|543.5|541.3|543.69|541.49|543.5|541.3|0
1631905040000|2021-09-17 18:57:20|543.32|541.12|542.94|540.74|543.32|541.12|542.94|540.74|0
1631905050000|2021-09-17 18:57:30|543.13|540.93|542.76|540.56|543.13|540.93|542.76|540.56|0
1631905070000|2021-09-17 18:57:50|543.13|540.93|543.13|540.93|543.13|540.93|543.13|540.93|0
1631905080000|2021-09-17 18:58:00|542.94|540.74|542.76|540.56|542.94|540.74|542.76|540.56|0
1631905090000|2021-09-17 18:58:10|542.57|540.37|541.82|539.62|542.57|540.37|541.82|539.62|0
1631905100000|2021-09-17 18:58:20|542.01|539.81|542.2|540|542.2|540|542.01|539.81|0
1631905110000|2021-09-17 18:58:30|542.38|540.18|542.38|540.18|542.38|540.18|542.38|540.18|0
1631905120000|2021-09-17 18:58:40|542.2|540|542.76|540.56|542.76|540.56|542.2|540|0
1631905130000|2021-09-17 18:58:50|542.94|540.74|542.94|540.74|542.94|540.74|542.94|540.74|0
1631905140000|2021-09-17 18:59:00|543.13|540.93|543.13|540.93|543.13|540.93|542.57|540.37|0
1631905150000|2021-09-17 18:59:10|543.31|541.11|543.13|540.93|543.31|541.11|543.13|540.93|0
1631905160000|2021-09-17 18:59:20|542.94|540.74|543.13|540.93|543.31|541.11|542.94|540.74|0
1631905170000|2021-09-17 18:59:30|543.31|541.11|542.75|540.55|543.31|541.11|542.75|540.55|0
1631905180000|2021-09-17 18:59:40|542.38|540.18|542.94|540.74|542.94|540.74|542.38|540.18|0
1631905190000|2021-09-17 18:59:50|543.13|540.93|543.13|540.93|543.13|540.93|543.13|540.93|0
1631905200000|2021-09-17 19:00:00|542.94|540.74|544.25|542.05|544.25|542.05|542.94|540.74|0
1631905210000|2021-09-17 19:00:10|543.69|541.49|543.31|541.11|543.69|541.49|543.13|540.93|0
1631905220000|2021-09-17 19:00:20|543.87|541.67|544.06|541.86|544.25|542.05|543.87|541.67|0
1631905230000|2021-09-17 19:00:30|544.43|542.23|544.06|541.86|544.43|542.23|544.06|541.86|0
1631905240000|2021-09-17 19:00:40|543.87|541.67|544.43|542.23|544.43|542.23|543.87|541.67|0
1631905250000|2021-09-17 19:00:50|544.81|542.61|544.81|542.61|544.81|542.61|544.43|542.23|0
1631905260000|2021-09-17 19:01:00|545.18|542.98|544.81|542.61|545.18|542.98|544.81|542.61|0
1631905270000|2021-09-17 19:01:10|544.43|542.23|544.25|542.05|544.43|542.23|544.25|542.05|0
1631905280000|2021-09-17 19:01:20|544.9|542.7|544.06|541.86|544.9|542.7|544.06|541.86|0
1631905290000|2021-09-17 19:01:30|543.87|541.67|544.06|541.86|544.25|542.05|543.87|541.67|0
1631905300000|2021-09-17 19:01:40|543.87|541.67|544.06|541.86|544.06|541.86|543.87|541.67|0
1631905310000|2021-09-17 19:01:50|544.43|542.23|544.43|542.23|544.43|542.23|544.43|542.23|0
1631905320000|2021-09-17 19:02:00|544.25|542.05|544.06|541.86|544.43|542.23|544.06|541.86|0
1631905330000|2021-09-17 19:02:10|543.87|541.67|544.25|542.05|544.25|542.05|543.87|541.67|0
1631905340000|2021-09-17 19:02:20|544.43|542.23|544.43|542.23|544.43|542.23|544.06|541.86|0
1631905350000|2021-09-17 19:02:30|544.06|541.86|544.25|542.05|544.25|542.05|544.06|541.86|0
1631905360000|2021-09-17 19:02:40|544.43|542.23|544.99|542.79|544.99|542.79|544.43|542.23|0
1631905370000|2021-09-17 19:02:50|544.81|542.61|545.18|542.98|545.18|542.98|544.81|542.61|0
1631905380000|2021-09-17 19:03:00|545.37|543.17|545.18|542.98|545.55|543.35|545.18|542.98|0
1631905390000|2021-09-17 19:03:10|545.55|543.35|545.37|543.17|545.55|543.35|545.37|543.17|0
1631905400000|2021-09-17 19:03:20|545.55|543.35|545.55|543.35|545.55|543.35|545.55|543.35|0
1631905410000|2021-09-17 19:03:30|545.93|543.73|546.11|543.91|546.11|543.91|545.93|543.73|0
1631905420000|2021-09-17 19:03:40|545.74|543.54|545.93|543.73|546.11|543.91|545.74|543.54|0
1631905430000|2021-09-17 19:03:50|545.74|543.54|545.93|543.73|546.11|543.91|545.74|543.54|0
1631905440000|2021-09-17 19:04:00|546.11|543.91|546.3|544.1|546.3|544.1|546.11|543.91|0
1631905450000|2021-09-17 19:04:10|546.11|543.91|545.74|543.54|546.11|543.91|545.74|543.54|0
1631905460000|2021-09-17 19:04:20|545.93|543.73|546.3|544.1|546.3|544.1|545.74|543.54|0
1631905470000|2021-09-17 19:04:30|546.49|544.29|546.49|544.29|546.49|544.29|546.49|544.29|0
1631905480000|2021-09-17 19:04:40|546.3|544.1|546.3|544.1|546.49|544.29|546.3|544.1|0
1631905490000|2021-09-17 19:04:50|546.11|543.91|546.11|543.91|546.11|543.91|545.93|543.73|0
1631905500000|2021-09-17 19:05:00|545.93|543.73|545.74|543.54|545.93|543.73|545.74|543.54|0
1631905510000|2021-09-17 19:05:10|545.93|543.73|545.36|543.16|545.93|543.73|545.36|543.16|0
1631905520000|2021-09-17 19:05:20|545.55|543.35|544.8|542.6|545.55|543.35|544.8|542.6|0
1631905530000|2021-09-17 19:05:30|544.62|542.42|544.8|542.6|544.8|542.6|544.62|542.42|0
1631905540000|2021-09-17 19:05:40|544.52|542.32|544.8|542.6|544.8|542.6|544.52|542.32|0
1631905550000|2021-09-17 19:05:50|544.62|542.42|544.43|542.23|544.62|542.42|544.43|542.23|0
1631905560000|2021-09-17 19:06:00|544.24|542.04|544.06|541.86|544.24|542.04|544.06|541.86|0
1631905570000|2021-09-17 19:06:10|543.87|541.67|544.43|542.23|544.43|542.23|543.87|541.67|0
1631905580000|2021-09-17 19:06:20|544.24|542.04|544.62|542.42|544.62|542.42|544.24|542.04|0
1631905590000|2021-09-17 19:06:30|544.43|542.23|544.62|542.42|544.62|542.42|544.43|542.23|0
1631905600000|2021-09-17 19:06:40|544.43|542.23|544.43|542.23|544.62|542.42|544.43|542.23|0
1631905610000|2021-09-17 19:06:50|544.62|542.42|544.62|542.42|544.99|542.79|544.62|542.42|0
1631905620000|2021-09-17 19:07:00|544.43|542.23|544.24|542.04|544.62|542.42|544.24|542.04|0
1631905640000|2021-09-17 19:07:20|544.06|541.86|544.06|541.86|544.43|542.23|544.06|541.86|0
1631905650000|2021-09-17 19:07:30|543.87|541.67|543.87|541.67|543.87|541.67|543.87|541.67|0
1631905660000|2021-09-17 19:07:40|543.68|541.48|543.87|541.67|543.87|541.67|543.68|541.48|0
1631905670000|2021-09-17 19:07:50|543.68|541.48|543.5|541.3|543.68|541.48|543.5|541.3|0
1631905680000|2021-09-17 19:08:00|542.94|540.74|542.56|540.36|542.94|540.74|542.56|540.36|0
1631905690000|2021-09-17 19:08:10|542.38|540.18|542.56|540.36|542.56|540.36|542.38|540.18|0
1631905700000|2021-09-17 19:08:20|543.31|541.11|543.31|541.11|543.31|541.11|543.31|541.11|0
1631905710000|2021-09-17 19:08:30|543.5|541.3|542.56|540.36|543.5|541.3|542.56|540.36|0
1631905720000|2021-09-17 19:08:40|542.94|540.74|542.75|540.55|542.94|540.74|542.75|540.55|0
1631905730000|2021-09-17 19:08:50|542.94|540.74|542.94|540.74|543.12|540.92|542.94|540.74|0
1631905740000|2021-09-17 19:09:00|542.75|540.55|542.56|540.36|542.75|540.55|542.56|540.36|0
1631905750000|2021-09-17 19:09:10|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1631905760000|2021-09-17 19:09:20|542.94|540.74|542.56|540.36|542.94|540.74|542.56|540.36|0
1631905770000|2021-09-17 19:09:30|542.75|540.55|542.94|540.74|542.94|540.74|542.75|540.55|0
1631905780000|2021-09-17 19:09:40|543.31|541.11|543.12|540.92|543.31|541.11|543.12|540.92|0
1631905790000|2021-09-17 19:09:50|542.94|540.74|542.75|540.55|542.94|540.74|542.75|540.55|0
1631905800000|2021-09-17 19:10:00|542.38|540.18|542.56|540.36|542.56|540.36|542.38|540.18|0
1631905810000|2021-09-17 19:10:10|542.94|540.74|542.94|540.74|542.94|540.74|542.94|540.74|0
1631905820000|2021-09-17 19:10:20|543.12|540.92|543.12|540.92|543.12|540.92|543.12|540.92|0
1631905830000|2021-09-17 19:10:30|543.31|541.11|543.31|541.11|543.31|541.11|543.31|541.11|0
1631905840000|2021-09-17 19:10:40|543.5|541.3|543.12|540.92|543.5|541.3|543.12|540.92|0
1631905860000|2021-09-17 19:11:00|542.56|540.36|542.75|540.55|542.75|540.55|542.56|540.36|0
1631905870000|2021-09-17 19:11:10|542.56|540.36|542.56|540.36|542.56|540.36|542.19|539.99|0
1631905880000|2021-09-17 19:11:20|542.38|540.18|542|539.8|542.38|540.18|542|539.8|0
1631905890000|2021-09-17 19:11:30|542.19|539.99|541.82|539.62|542.19|539.99|541.82|539.62|0
1631905900000|2021-09-17 19:11:40|541.63|539.43|541.45|539.25|541.63|539.43|541.45|539.25|0
1631905910000|2021-09-17 19:11:50|541.26|539.06|541.44|539.24|541.45|539.25|541.26|539.06|0
1631905920000|2021-09-17 19:12:00|541.63|539.43|541.82|539.62|542|539.8|541.63|539.43|0
1631905930000|2021-09-17 19:12:10|542|539.8|541.44|539.24|542|539.8|541.44|539.24|0
1631905940000|2021-09-17 19:12:20|541.26|539.06|540.89|538.69|541.26|539.06|540.89|538.69|0
1631905950000|2021-09-17 19:12:30|541.07|538.87|541.07|538.87|541.07|538.87|541.07|538.87|0
1631905960000|2021-09-17 19:12:40|541.26|539.06|540.51|538.31|541.26|539.06|540.51|538.31|0
1631905970000|2021-09-17 19:12:50|540.7|538.5|540.7|538.5|540.89|538.69|540.7|538.5|0
1631905980000|2021-09-17 19:13:00|540.51|538.31|540.51|538.31|540.51|538.31|540.51|538.31|0
1631905990000|2021-09-17 19:13:10|540.7|538.5|540.51|538.31|540.7|538.5|540.51|538.31|0
1631906000000|2021-09-17 19:13:20|540.33|538.13|540.33|538.13|540.33|538.13|540.33|538.13|0
1631906010000|2021-09-17 19:13:30|540.7|538.5|540.89|538.69|540.89|538.69|540.7|538.5|0
1631906020000|2021-09-17 19:13:40|540.7|538.5|541.07|538.87|541.07|538.87|540.7|538.5|0
1631906030000|2021-09-17 19:13:50|541.26|539.06|541.44|539.24|541.44|539.24|541.26|539.06|0
1631906040000|2021-09-17 19:14:00|541.07|538.87|541.63|539.43|541.63|539.43|541.07|538.87|0
1631906050000|2021-09-17 19:14:10|541.82|539.62|541.44|539.24|541.82|539.62|541.44|539.24|0
1631906060000|2021-09-17 19:14:20|541.07|538.87|541.07|538.87|541.26|539.06|541.07|538.87|0
1631906070000|2021-09-17 19:14:30|540.89|538.69|541.07|538.87|541.07|538.87|540.89|538.69|0
1631906080000|2021-09-17 19:14:40|540.51|538.31|540.7|538.5|540.7|538.5|540.51|538.31|0
1631906090000|2021-09-17 19:14:50|540.89|538.69|540.89|538.69|541.26|539.06|540.89|538.69|0
1631906100000|2021-09-17 19:15:00|541.07|538.87|540.7|538.5|541.07|538.87|540.7|538.5|0
1631906110000|2021-09-17 19:15:10|540.51|538.31|540.51|538.31|540.7|538.5|540.51|538.31|0
1631906120000|2021-09-17 19:15:20|540.33|538.13|540.51|538.31|540.51|538.31|540.33|538.13|0
1631906130000|2021-09-17 19:15:30|540.88|538.68|540.88|538.68|540.88|538.68|540.79|538.59|0
1631906140000|2021-09-17 19:15:40|540.7|538.5|540.7|538.5|540.88|538.68|540.7|538.5|0
1631906170000|2021-09-17 19:16:10|541.26|539.06|541.26|539.06|541.44|539.24|541.26|539.06|0
1631906180000|2021-09-17 19:16:20|541.07|538.87|540.88|538.68|541.07|538.87|540.88|538.68|0
1631906190000|2021-09-17 19:16:30|541.07|538.87|541.82|539.62|542|539.8|540.88|538.68|0
1631906200000|2021-09-17 19:16:40|542|539.8|542.56|540.36|542.56|540.36|542|539.8|0
1631906210000|2021-09-17 19:16:50|542|539.8|541.44|539.24|542|539.8|541.44|539.24|0
1631906220000|2021-09-17 19:17:00|541.63|539.43|542|539.8|542|539.8|541.63|539.43|0
1631906230000|2021-09-17 19:17:10|542.37|540.17|542.56|540.36|542.75|540.55|542.37|540.17|0
1631906240000|2021-09-17 19:17:20|542.37|540.17|542.37|540.17|542.37|540.17|542.19|539.99|0
1631906250000|2021-09-17 19:17:30|542.19|539.99|542.75|540.55|542.93|540.73|542.19|539.99|0
1631906260000|2021-09-17 19:17:40|542.93|540.73|542.75|540.55|542.93|540.73|542.75|540.55|0
1631906270000|2021-09-17 19:17:50|542.56|540.36|542.37|540.17|542.56|540.36|542.19|539.99|0
1631906280000|2021-09-17 19:18:00|542.19|539.99|541.81|539.61|542.19|539.99|541.81|539.61|0
1631906290000|2021-09-17 19:18:10|541.63|539.43|541.81|539.61|541.81|539.61|541.63|539.43|0
1631906300000|2021-09-17 19:18:20|542.19|539.99|542.19|539.99|542.37|540.17|542|539.8|0
1631906310000|2021-09-17 19:18:30|542.37|540.17|542.75|540.55|542.93|540.73|542.37|540.17|0
1631906320000|2021-09-17 19:18:40|542.56|540.36|542.37|540.17|542.56|540.36|542.19|539.99|0
1631906330000|2021-09-17 19:18:50|542.75|540.55|542.93|540.73|542.93|540.73|542.75|540.55|0
1631906340000|2021-09-17 19:19:00|542.75|540.55|542.37|540.17|542.75|540.55|542.37|540.17|0
1631906350000|2021-09-17 19:19:10|542.19|539.99|542.75|540.55|542.75|540.55|542.19|539.99|0
1631906360000|2021-09-17 19:19:20|542.56|540.36|542.75|540.55|542.75|540.55|542.56|540.36|0
1631906370000|2021-09-17 19:19:30|542.56|540.36|542.75|540.55|542.75|540.55|542.56|540.36|0
1631906380000|2021-09-17 19:19:40|542.93|540.73|542.75|540.55|542.93|540.73|542.75|540.55|0
1631906390000|2021-09-17 19:19:50|542.93|540.73|542.93|540.73|542.93|540.73|542.93|540.73|0
1631906400000|2021-09-17 19:20:00|543.12|540.92|543.12|540.92|543.12|540.92|543.12|540.92|0
1631906410000|2021-09-17 19:20:10|543.3|541.1|543.68|541.48|543.68|541.48|543.3|541.1|0
1631906420000|2021-09-17 19:20:20|544.05|541.85|544.05|541.85|544.24|542.04|544.05|541.85|0
1631906430000|2021-09-17 19:20:30|544.24|542.04|543.86|541.66|544.24|542.04|543.86|541.66|0
1631906440000|2021-09-17 19:20:40|544.05|541.85|544.42|542.22|544.42|542.22|544.05|541.85|0
1631906450000|2021-09-17 19:20:50|544.8|542.6|544.61|542.41|544.8|542.6|544.61|542.41|0
1631906460000|2021-09-17 19:21:00|544.24|542.04|544.42|542.22|544.42|542.22|544.24|542.04|0
1631906470000|2021-09-17 19:21:10|544.24|542.04|544.05|541.85|544.24|542.04|544.05|541.85|0
1631906480000|2021-09-17 19:21:20|544.24|542.04|543.86|541.66|544.24|542.04|543.86|541.66|0
1631906490000|2021-09-17 19:21:30|543.68|541.48|543.68|541.48|543.68|541.48|543.68|541.48|0
1631906500000|2021-09-17 19:21:40|543.86|541.66|543.68|541.48|543.86|541.66|543.68|541.48|0
1631906510000|2021-09-17 19:21:50|543.86|541.66|544.42|542.22|544.42|542.22|543.86|541.66|0
1631906520000|2021-09-17 19:22:00|544.61|542.41|544.05|541.85|544.61|542.41|544.05|541.85|0
1631906530000|2021-09-17 19:22:10|543.86|541.66|543.68|541.48|543.86|541.66|543.68|541.48|0
1631906540000|2021-09-17 19:22:20|543.86|541.66|543.86|541.66|543.86|541.66|543.86|541.66|0
1631906550000|2021-09-17 19:22:30|544.05|541.85|544.24|542.04|544.42|542.22|544.05|541.85|0
1631906560000|2021-09-17 19:22:40|544.05|541.85|544.05|541.85|544.05|541.85|544.05|541.85|0
1631906580000|2021-09-17 19:23:00|544.24|542.04|544.61|542.41|544.61|542.41|544.24|542.04|0
1631906590000|2021-09-17 19:23:10|544.42|542.22|544.61|542.41|544.61|542.41|544.42|542.22|0
1631906600000|2021-09-17 19:23:20|544.42|542.22|544.24|542.04|544.42|542.22|544.24|542.04|0
1631906610000|2021-09-17 19:23:30|544.42|542.22|544.24|542.04|544.42|542.22|544.24|542.04|0
1631906620000|2021-09-17 19:23:40|544.05|541.85|544.24|542.04|544.42|542.22|544.05|541.85|0
1631906630000|2021-09-17 19:23:50|544.42|542.22|544.8|542.6|544.8|542.6|544.42|542.22|0
1631906640000|2021-09-17 19:24:00|544.98|542.78|544.8|542.6|544.98|542.78|544.8|542.6|0
1631906650000|2021-09-17 19:24:10|544.61|542.41|544.8|542.6|544.8|542.6|544.61|542.41|0
1631906660000|2021-09-17 19:24:20|544.98|542.78|544.8|542.6|544.98|542.78|544.8|542.6|0
1631906670000|2021-09-17 19:24:30|544.98|542.78|545.17|542.97|545.17|542.97|544.98|542.78|0
1631906680000|2021-09-17 19:24:40|544.98|542.78|544.98|542.78|545.17|542.97|544.98|542.78|0
1631906690000|2021-09-17 19:24:50|545.17|542.97|545.36|543.16|545.36|543.16|545.17|542.97|0
1631906700000|2021-09-17 19:25:00|544.8|542.6|544.8|542.6|544.98|542.78|544.8|542.6|0
1631906710000|2021-09-17 19:25:10|544.61|542.41|544.05|541.85|544.61|542.41|544.05|541.85|0
1631906720000|2021-09-17 19:25:20|543.68|541.48|543.68|541.48|543.86|541.66|543.68|541.48|0
1631906730000|2021-09-17 19:25:30|543.49|541.29|543.49|541.29|543.49|541.29|543.3|541.1|0
1631906740000|2021-09-17 19:25:40|543.3|541.1|543.49|541.29|543.49|541.29|543.3|541.1|0
1631906750000|2021-09-17 19:25:50|543.3|541.1|543.12|540.92|543.3|541.1|543.12|540.92|0
1631906760000|2021-09-17 19:26:00|542.74|540.54|542.74|540.54|542.93|540.73|542.74|540.54|0
1631906770000|2021-09-17 19:26:10|542.56|540.36|542.56|540.36|542.56|540.36|542.56|540.36|0
1631906780000|2021-09-17 19:26:20|542.37|540.17|542.18|539.98|542.37|540.17|542.18|539.98|0
1631906790000|2021-09-17 19:26:30|542|539.8|542|539.8|542.09|539.89|542|539.8|0
1631906800000|2021-09-17 19:26:40|541.81|539.61|541.81|539.61|541.81|539.61|541.62|539.42|0
1631906810000|2021-09-17 19:26:50|541.71|539.51|541.25|539.05|541.71|539.51|541.25|539.05|0
1631906820000|2021-09-17 19:27:00|541.62|539.42|541.44|539.24|541.62|539.42|541.44|539.24|0
1631906830000|2021-09-17 19:27:10|541.62|539.42|541.44|539.24|541.62|539.42|541.44|539.24|0
1631906840000|2021-09-17 19:27:20|541.81|539.61|542.18|539.98|542.18|539.98|541.81|539.61|0
1631906850000|2021-09-17 19:27:30|542.74|540.54|542.56|540.36|542.74|540.54|542.56|540.36|0
1631906860000|2021-09-17 19:27:40|542.74|540.54|542.56|540.36|542.74|540.54|542.37|540.17|0
1631906870000|2021-09-17 19:27:50|542.37|540.17|542.37|540.17|542.56|540.36|542.37|540.17|0
1631906880000|2021-09-17 19:28:00|542.18|539.98|542.93|540.73|542.93|540.73|542.18|539.98|0
1631906900000|2021-09-17 19:28:20|543.11|540.91|543.11|540.91|543.11|540.91|542.93|540.73|0
1631906910000|2021-09-17 19:28:30|542.74|540.54|542.74|540.54|542.93|540.73|542.74|540.54|0
1631906920000|2021-09-17 19:28:40|542.93|540.73|543.11|540.91|543.11|540.91|542.93|540.73|0
1631906940000|2021-09-17 19:29:00|542.93|540.73|542.55|540.35|542.93|540.73|542.55|540.35|0
1631906950000|2021-09-17 19:29:10|542.37|540.17|542.18|539.98|542.55|540.35|542.18|539.98|0
1631906960000|2021-09-17 19:29:20|542|539.8|541.44|539.24|542|539.8|541.44|539.24|0
1631906970000|2021-09-17 19:29:30|541.25|539.05|541.44|539.24|541.62|539.42|541.25|539.05|0
1631906980000|2021-09-17 19:29:40|541.62|539.42|542|539.8|542|539.8|541.62|539.42|0
1631906990000|2021-09-17 19:29:50|541.81|539.61|541.81|539.61|542|539.8|541.81|539.61|0
1631907000000|2021-09-17 19:30:00|542|539.8|541.62|539.42|542|539.8|541.62|539.42|0
1631907010000|2021-09-17 19:30:10|541.44|539.24|542.37|540.17|542.37|540.17|541.44|539.24|0
1631907020000|2021-09-17 19:30:20|542.93|540.73|542.55|540.35|542.93|540.73|542.55|540.35|0
1631907030000|2021-09-17 19:30:30|542|539.8|541.62|539.42|542|539.8|541.44|539.24|0
1631907040000|2021-09-17 19:30:40|541.81|539.61|541.81|539.61|541.81|539.61|541.62|539.42|0
1631907050000|2021-09-17 19:30:50|541.44|539.24|541.44|539.24|541.44|539.24|541.25|539.05|0
1631907060000|2021-09-17 19:31:00|541.25|539.05|541.25|539.05|541.25|539.05|541.25|539.05|0
1631907070000|2021-09-17 19:31:10|541.44|539.24|540.88|538.68|541.44|539.24|540.88|538.68|0
1631907080000|2021-09-17 19:31:20|541.06|538.86|541.25|539.05|541.25|539.05|541.06|538.86|0
1631907090000|2021-09-17 19:31:30|540.88|538.68|541.99|539.79|541.99|539.79|540.88|538.68|0
1631907100000|2021-09-17 19:31:40|541.81|539.61|541.44|539.24|541.99|539.79|541.44|539.24|0
1631907110000|2021-09-17 19:31:50|541.62|539.42|541.25|539.05|541.81|539.61|541.25|539.05|0
1631907120000|2021-09-17 19:32:00|541.62|539.42|540.88|538.68|541.62|539.42|540.88|538.68|0
1631907130000|2021-09-17 19:32:10|541.06|538.86|541.06|538.86|541.25|539.05|540.88|538.68|0
1631907140000|2021-09-17 19:32:20|541.62|539.42|541.81|539.61|541.99|539.79|541.62|539.42|0
1631907150000|2021-09-17 19:32:30|541.44|539.24|541.44|539.24|541.62|539.42|541.44|539.24|0
1631907160000|2021-09-17 19:32:40|541.25|539.05|541.25|539.05|541.62|539.42|541.25|539.05|0
1631907170000|2021-09-17 19:32:50|541.44|539.24|541.81|539.61|541.81|539.61|541.44|539.24|0
1631907180000|2021-09-17 19:33:00|541.99|539.79|542.18|539.98|542.18|539.98|541.99|539.79|0
1631907190000|2021-09-17 19:33:10|541.99|539.79|542.37|540.17|542.37|540.17|541.99|539.79|0
1631907200000|2021-09-17 19:33:20|542.55|540.35|542.37|540.17|542.55|540.35|542.37|540.17|0
1631907210000|2021-09-17 19:33:30|542.18|539.98|541.81|539.61|542.18|539.98|541.81|539.61|0
1631907220000|2021-09-17 19:33:40|541.43|539.23|541.25|539.05|541.43|539.23|541.25|539.05|0
1631907230000|2021-09-17 19:33:50|541.06|538.86|541.43|539.23|541.43|539.23|541.06|538.86|0
1631907240000|2021-09-17 19:34:00|541.62|539.42|542.18|539.98|542.18|539.98|541.62|539.42|0
1631907250000|2021-09-17 19:34:10|542.37|540.17|542.37|540.17|542.55|540.35|542.37|540.17|0
1631907260000|2021-09-17 19:34:20|542.18|539.98|542.37|540.17|542.37|540.17|542.18|539.98|0
1631907270000|2021-09-17 19:34:30|542.55|540.35|542.74|540.54|542.74|540.54|542.55|540.35|0
1631907280000|2021-09-17 19:34:40|542.93|540.73|542.92|540.72|542.93|540.73|542.92|540.72|0
1631907290000|2021-09-17 19:34:50|542.74|540.54|542.74|540.54|542.74|540.54|542.74|540.54|0
1631907300000|2021-09-17 19:35:00|542.37|540.17|542.92|540.72|542.92|540.72|542.37|540.17|0
1631907310000|2021-09-17 19:35:10|542.74|540.54|543.11|540.91|543.3|541.1|542.74|540.54|0
1631907320000|2021-09-17 19:35:20|543.3|541.1|543.3|541.1|543.3|541.1|543.3|541.1|0
1631907330000|2021-09-17 19:35:30|543.11|540.91|543.3|541.1|543.3|541.1|543.11|540.91|0
1631907350000|2021-09-17 19:35:50|543.11|540.91|542.55|540.35|543.11|540.91|542.55|540.35|0
1631907360000|2021-09-17 19:36:00|542.37|540.17|542.37|540.17|542.55|540.35|542.37|540.17|0
1631907370000|2021-09-17 19:36:10|542.18|539.98|541.81|539.61|542.18|539.98|541.81|539.61|0
1631907380000|2021-09-17 19:36:20|541.62|539.42|541.43|539.23|541.62|539.42|541.43|539.23|0
1631907390000|2021-09-17 19:36:30|541.62|539.42|541.25|539.05|541.62|539.42|541.25|539.05|0
1631907400000|2021-09-17 19:36:40|541.43|539.23|541.62|539.42|541.62|539.42|541.25|539.05|0
1631907410000|2021-09-17 19:36:50|541.43|539.23|540.87|538.67|541.62|539.42|540.87|538.67|0
1631907420000|2021-09-17 19:37:00|540.5|538.3|540.69|538.49|540.69|538.49|540.5|538.3|0
1631907430000|2021-09-17 19:37:10|541.06|538.86|541.62|539.42|541.62|539.42|541.06|538.86|0
1631907440000|2021-09-17 19:37:20|541.99|539.79|542.36|540.16|542.36|540.16|541.99|539.79|0
1631907450000|2021-09-17 19:37:30|542.74|540.54|543.3|541.1|543.3|541.1|542.74|540.54|0
1631907460000|2021-09-17 19:37:40|543.67|541.47|543.86|541.66|543.86|541.66|543.11|540.91|0
1631907470000|2021-09-17 19:37:50|543.67|541.47|544.04|541.84|544.04|541.84|543.48|541.28|0
1631907480000|2021-09-17 19:38:00|543.67|541.47|544.23|542.03|544.23|542.03|543.67|541.47|0
1631907490000|2021-09-17 19:38:10|544.04|541.84|543.67|541.47|544.04|541.84|543.67|541.47|0
1631907500000|2021-09-17 19:38:20|543.48|541.28|543.67|541.47|543.67|541.47|543.48|541.28|0
1631907510000|2021-09-17 19:38:30|543.48|541.28|543.48|541.28|543.48|541.28|543.3|541.1|0
1631907520000|2021-09-17 19:38:40|543.3|541.1|543.48|541.28|543.48|541.28|543.3|541.1|0
1631907530000|2021-09-17 19:38:50|543.67|541.47|543.11|540.91|543.67|541.47|543.11|540.91|0
1631907540000|2021-09-17 19:39:00|542.74|540.54|542.55|540.35|542.74|540.54|542.55|540.35|0
1631907550000|2021-09-17 19:39:10|542.36|540.16|542.18|539.98|542.36|540.16|542.18|539.98|0
1631907560000|2021-09-17 19:39:20|542.36|540.16|542.18|539.98|542.36|540.16|542.18|539.98|0
1631907570000|2021-09-17 19:39:30|542.55|540.35|542.55|540.35|542.55|540.35|542.55|540.35|0
1631907580000|2021-09-17 19:39:40|542.74|540.54|541.8|539.6|542.74|540.54|541.8|539.6|0
1631907590000|2021-09-17 19:39:50|541.99|539.79|541.99|539.79|541.99|539.79|541.8|539.6|0
1631907600000|2021-09-17 19:40:00|542.55|540.35|542.74|540.54|542.74|540.54|542.36|540.16|0
1631907610000|2021-09-17 19:40:10|543.11|540.91|543.11|540.91|543.11|540.91|542.55|540.35|0
1631907620000|2021-09-17 19:40:20|543.3|541.1|543.48|541.28|543.48|541.28|543.11|540.91|0
1631907630000|2021-09-17 19:40:30|543.67|541.47|543.3|541.1|543.67|541.47|543.3|541.1|0
1631907640000|2021-09-17 19:40:40|542.92|540.72|543.11|540.91|543.11|540.91|542.92|540.72|0
1631907650000|2021-09-17 19:40:50|543.3|541.1|543.3|541.1|543.48|541.28|543.3|541.1|0
1631907660000|2021-09-17 19:41:00|543.48|541.28|543.48|541.28|543.67|541.47|543.48|541.28|0
1631907670000|2021-09-17 19:41:10|543.29|541.09|543.29|541.09|543.29|541.09|543.11|540.91|0
1631907680000|2021-09-17 19:41:20|543.11|540.91|542.92|540.72|543.11|540.91|542.92|540.72|0
1631907690000|2021-09-17 19:41:30|543.29|541.09|543.85|541.65|543.85|541.65|543.11|540.91|0
1631907700000|2021-09-17 19:41:40|544.04|541.84|544.04|541.84|544.04|541.84|543.85|541.65|0
1631907710000|2021-09-17 19:41:50|543.85|541.65|543.67|541.47|543.85|541.65|543.67|541.47|0
1631907720000|2021-09-17 19:42:00|543.85|541.65|543.67|541.47|543.85|541.65|543.67|541.47|0
1631907730000|2021-09-17 19:42:10|543.85|541.65|544.23|542.03|544.23|542.03|543.85|541.65|0
1631907740000|2021-09-17 19:42:20|544.41|542.21|544.79|542.59|544.79|542.59|544.41|542.21|0
1631907750000|2021-09-17 19:42:30|544.97|542.77|544.79|542.59|544.97|542.77|544.79|542.59|0
1631907760000|2021-09-17 19:42:40|544.41|542.21|544.41|542.21|544.41|542.21|544.23|542.03|0
1631907770000|2021-09-17 19:42:50|544.23|542.03|544.41|542.21|544.41|542.21|544.23|542.03|0
1631907780000|2021-09-17 19:43:00|544.79|542.59|544.41|542.21|544.97|542.77|544.41|542.21|0
1631907790000|2021-09-17 19:43:10|544.23|542.03|544.6|542.4|544.79|542.59|544.23|542.03|0
1631907800000|2021-09-17 19:43:20|544.79|542.59|544.6|542.4|544.79|542.59|544.6|542.4|0
1631907810000|2021-09-17 19:43:30|544.97|542.77|545.35|543.15|545.35|543.15|544.97|542.77|0
1631907830000|2021-09-17 19:43:50|545.53|543.33|546.28|544.08|546.65|544.45|545.53|543.33|0
1631907840000|2021-09-17 19:44:00|546.09|543.89|546.28|544.08|546.28|544.08|546.09|543.89|0
1631907850000|2021-09-17 19:44:10|546.09|543.89|546.47|544.27|546.47|544.27|546.09|543.89|0
1631907860000|2021-09-17 19:44:20|546.84|544.64|547.03|544.83|547.03|544.83|546.84|544.64|0
1631907870000|2021-09-17 19:44:30|546.65|544.45|546.65|544.45|546.65|544.45|546.65|544.45|0
1631907880000|2021-09-17 19:44:40|546.84|544.64|546.84|544.64|546.84|544.64|546.84|544.64|0
1631907890000|2021-09-17 19:44:50|546.65|544.45|546.47|544.27|546.65|544.45|546.47|544.27|0
1631907900000|2021-09-17 19:45:00|547.03|544.83|547.22|545.02|547.22|545.02|547.03|544.83|0
1631907910000|2021-09-17 19:45:10|547.03|544.83|546.28|544.08|547.03|544.83|546.09|543.89|0
1631907920000|2021-09-17 19:45:20|546.09|543.89|544.97|542.77|546.09|543.89|544.97|542.77|0
1631907930000|2021-09-17 19:45:30|545.16|542.96|544.6|542.4|545.16|542.96|544.6|542.4|0
1631907940000|2021-09-17 19:45:40|544.41|542.21|544.41|542.21|544.41|542.21|544.41|542.21|0
1631907950000|2021-09-17 19:45:50|544.6|542.4|544.6|542.4|544.6|542.4|544.41|542.21|0
1631907960000|2021-09-17 19:46:00|544.41|542.21|543.48|541.28|544.41|542.21|543.48|541.28|0
1631907970000|2021-09-17 19:46:10|543.11|540.91|543.48|541.28|543.67|541.47|543.11|540.91|0
1631907980000|2021-09-17 19:46:20|543.29|541.09|542.73|540.53|543.29|541.09|542.73|540.53|0
1631907990000|2021-09-17 19:46:30|542.55|540.35|542.17|539.97|542.55|540.35|542.17|539.97|0
1631908000000|2021-09-17 19:46:40|542.36|540.16|542.17|539.97|542.36|540.16|542.17|539.97|0
1631908010000|2021-09-17 19:46:50|542.36|540.16|542.36|540.16|542.36|540.16|542.17|539.97|0
1631908020000|2021-09-17 19:47:00|542.55|540.35|542.55|540.35|542.73|540.53|542.36|540.16|0
1631908030000|2021-09-17 19:47:10|542.17|539.97|541.43|539.23|542.17|539.97|541.43|539.23|0
1631908040000|2021-09-17 19:47:20|541.61|539.41|540.87|538.67|541.61|539.41|540.87|538.67|0
1631908050000|2021-09-17 19:47:30|541.06|538.86|541.24|539.04|541.24|539.04|541.06|538.86|0
1631908060000|2021-09-17 19:47:40|541.43|539.23|541.8|539.6|541.99|539.79|541.43|539.23|0
1631908070000|2021-09-17 19:47:50|541.99|539.79|541.43|539.23|541.99|539.79|541.43|539.23|0
1631908080000|2021-09-17 19:48:00|541.61|539.41|541.24|539.04|541.61|539.41|541.06|538.86|0
1631908090000|2021-09-17 19:48:10|541.06|538.86|540.68|538.48|541.06|538.86|540.68|538.48|0
1631908100000|2021-09-17 19:48:20|540.87|538.67|540.87|538.67|540.87|538.67|540.68|538.48|0
1631908110000|2021-09-17 19:48:30|541.06|538.86|541.24|539.04|541.24|539.04|540.68|538.48|0
1631908120000|2021-09-17 19:48:40|541.8|539.6|541.43|539.23|541.8|539.6|541.43|539.23|0
1631908130000|2021-09-17 19:48:50|541.52|539.32|541.06|538.86|541.52|539.32|541.06|538.86|0
1631908140000|2021-09-17 19:49:00|541.43|539.23|540.87|538.67|541.43|539.23|540.87|538.67|0
1631908150000|2021-09-17 19:49:10|541.06|538.86|540.68|538.48|541.06|538.86|540.68|538.48|0
1631908160000|2021-09-17 19:49:20|540.5|538.3|540.5|538.3|540.68|538.48|540.5|538.3|0
1631908170000|2021-09-17 19:49:30|540.68|538.48|539.38|537.18|540.68|538.48|539.38|537.18|0
1631908180000|2021-09-17 19:49:40|539.57|537.37|540.31|538.11|540.31|538.11|539.57|537.37|0
1631908190000|2021-09-17 19:49:50|540.12|537.92|539.75|537.55|540.12|537.92|539.75|537.55|0
1631908200000|2021-09-17 19:50:00|541.24|539.04|542.73|540.53|542.73|540.53|541.24|539.04|0
1631908210000|2021-09-17 19:50:10|541.8|539.6|541.61|539.41|541.8|539.6|541.61|539.41|0
1631908220000|2021-09-17 19:50:20|541.24|539.04|541.24|539.04|541.43|539.23|541.05|538.85|0
1631908230000|2021-09-17 19:50:30|540.87|538.67|541.61|539.41|541.61|539.41|540.87|538.67|0
1631908240000|2021-09-17 19:50:40|541.43|539.23|541.43|539.23|541.43|539.23|541.05|538.85|0
1631908250000|2021-09-17 19:50:50|541.05|538.85|541.05|538.85|541.24|539.04|540.87|538.67|0
1631908260000|2021-09-17 19:51:00|540.68|538.48|541.24|539.04|541.43|539.23|540.68|538.48|0
1631908270000|2021-09-17 19:51:10|540.68|538.48|540.5|538.3|540.87|538.67|540.5|538.3|0
1631908280000|2021-09-17 19:51:20|540.68|538.48|540.5|538.3|540.68|538.48|540.5|538.3|0
1631908290000|2021-09-17 19:51:30|540.31|538.11|539.57|537.37|540.31|538.11|539.57|537.37|0
1631908300000|2021-09-17 19:51:40|539.38|537.18|539.38|537.18|539.38|537.18|539.19|536.99|0
1631908310000|2021-09-17 19:51:50|540.12|537.92|539.57|537.37|540.12|537.92|539.57|537.37|0
1631908320000|2021-09-17 19:52:00|539.94|537.74|539.75|537.55|540.12|537.92|539.75|537.55|0
1631908330000|2021-09-17 19:52:10|540.12|537.92|539.94|537.74|540.12|537.92|539.75|537.55|0
1631908350000|2021-09-17 19:52:30|540.5|538.3|540.12|537.92|540.68|538.48|540.12|537.92|0
1631908360000|2021-09-17 19:52:40|539.75|537.55|539.94|537.74|539.94|537.74|539.75|537.55|0
1631908370000|2021-09-17 19:52:50|539.56|537.36|539.19|536.99|539.56|537.36|539.19|536.99|0
1631908380000|2021-09-17 19:53:00|539.01|536.81|540.87|538.67|540.87|538.67|539.01|536.81|0
1631908390000|2021-09-17 19:53:10|541.24|539.04|541.43|539.23|541.61|539.41|541.24|539.04|0
1631908400000|2021-09-17 19:53:20|541.24|539.04|540.87|538.67|541.24|539.04|540.87|538.67|0
1631908410000|2021-09-17 19:53:30|541.05|538.85|541.61|539.41|541.61|539.41|541.05|538.85|0
1631908420000|2021-09-17 19:53:40|541.43|539.23|541.24|539.04|541.43|539.23|541.05|538.85|0
1631908430000|2021-09-17 19:53:50|541.43|539.23|541.43|539.23|541.61|539.41|541.43|539.23|0
1631908440000|2021-09-17 19:54:00|541.98|539.78|541.61|539.41|542.36|540.16|541.61|539.41|0
1631908450000|2021-09-17 19:54:10|541.24|539.04|541.24|539.04|541.24|539.04|540.87|538.67|0
1631908460000|2021-09-17 19:54:20|540.68|538.48|541.24|539.04|541.24|539.04|540.68|538.48|0
1631908470000|2021-09-17 19:54:30|541.61|539.41|542.73|540.53|542.73|540.53|541.61|539.41|0
1631908480000|2021-09-17 19:54:40|543.1|540.9|543.1|540.9|543.29|541.09|543.1|540.9|0
1631908490000|2021-09-17 19:54:50|542.92|540.72|543.29|541.09|543.66|541.46|542.92|540.72|0
1631908500000|2021-09-17 19:55:00|543.1|540.9|542.54|540.34|543.1|540.9|542.36|540.16|0
1631908510000|2021-09-17 19:55:10|542.36|540.16|541.42|539.22|542.36|540.16|541.42|539.22|0
1631908520000|2021-09-17 19:55:20|541.61|539.41|541.61|539.41|541.98|539.78|541.61|539.41|0
1631908530000|2021-09-17 19:55:30|541.42|539.22|541.8|539.6|541.8|539.6|541.42|539.22|0
1631908540000|2021-09-17 19:55:40|541.98|539.78|541.42|539.22|541.98|539.78|541.42|539.22|0
1631908550000|2021-09-17 19:55:50|541.05|538.85|541.42|539.22|541.42|539.22|540.87|538.67|0
1631908560000|2021-09-17 19:56:00|541.98|539.78|542.36|540.16|543.1|540.9|541.98|539.78|0
1631908570000|2021-09-17 19:56:10|542.92|540.72|543.29|541.09|543.29|541.09|542.92|540.72|0
1631908580000|2021-09-17 19:56:20|542.73|540.53|542.17|539.97|542.73|540.53|542.17|539.97|0
1631908590000|2021-09-17 19:56:30|542.54|540.34|543.66|541.46|543.66|541.46|542.54|540.34|0
1631908600000|2021-09-17 19:56:40|543.29|541.09|542.91|540.71|543.29|541.09|542.91|540.71|0
1631908610000|2021-09-17 19:56:50|542.73|540.53|542.91|540.71|542.91|540.71|542.54|540.34|0
1631908620000|2021-09-17 19:57:00|543.29|541.09|543.47|541.27|543.47|541.27|543.29|541.09|0
1631908630000|2021-09-17 19:57:10|543.66|541.46|543.66|541.46|543.66|541.46|543.66|541.46|0
1631908640000|2021-09-17 19:57:20|543.47|541.27|543.85|541.65|543.85|541.65|543.47|541.27|0
1631908650000|2021-09-17 19:57:30|544.03|541.83|544.03|541.83|544.03|541.83|544.03|541.83|0
1631908660000|2021-09-17 19:57:40|543.85|541.65|544.03|541.83|544.03|541.83|543.85|541.65|0
1631908670000|2021-09-17 19:57:50|544.22|542.02|544.22|542.02|544.22|542.02|544.22|542.02|0
1631908680000|2021-09-17 19:58:00|544.59|542.39|544.97|542.77|544.97|542.77|544.59|542.39|0
1631908690000|2021-09-17 19:58:10|545.15|542.95|545.15|542.95|545.34|543.14|545.15|542.95|0
1631908700000|2021-09-17 19:58:20|545.34|543.14|545.9|543.7|545.9|543.7|545.34|543.14|0
1631908710000|2021-09-17 19:58:30|546.09|543.89|546.27|544.07|546.27|544.07|546.09|543.89|0
1631908720000|2021-09-17 19:58:40|546.46|544.26|545.9|543.7|546.46|544.26|545.9|543.7|0
1631908730000|2021-09-17 19:58:50|545.34|543.14|545.15|542.95|545.34|543.14|545.15|542.95|0
1631908740000|2021-09-17 19:59:00|545.34|543.14|545.15|542.95|545.34|543.14|545.15|542.95|0
1631908750000|2021-09-17 19:59:10|545.34|543.14|545.34|543.14|545.53|543.33|545.34|543.14|0
1631908760000|2021-09-17 19:59:20|545.15|542.95|543.85|541.65|545.15|542.95|543.85|541.65|0
1631908770000|2021-09-17 19:59:30|543.66|541.46|543.29|541.09|543.66|541.46|543.29|541.09|0
1631908780000|2021-09-17 19:59:40|543.47|541.27|543.29|541.09|543.47|541.27|543.29|541.09|0
1631908790000|2021-09-17 19:59:50|542.73|540.53|542.73|540.53|542.73|540.53|542.17|539.97|0
1631908800000|2021-09-17 20:00:00|540.68|538.48|541.24|539.04|541.24|539.04|540.68|538.48|0
1631908810000|2021-09-17 20:00:10|540.68|538.48|540.49|538.29|540.68|538.48|540.49|538.29|0
1631908820000|2021-09-17 20:00:20|539.38|537.18|538.45|536.25|539.56|537.36|538.45|536.25|0
1631908830000|2021-09-17 20:00:30|539|536.8|538.07|535.87|539|536.8|537.89|535.69|0
1631908840000|2021-09-17 20:00:40|537.52|535.32|536.59|534.39|537.52|535.32|536.59|534.39|0
1631908850000|2021-09-17 20:00:50|536.77|534.57|536.96|534.76|536.96|534.76|536.77|534.57|0
1631908860000|2021-09-17 20:01:00|537.15|534.95|537.7|535.5|537.7|535.5|537.15|534.95|0
1631908870000|2021-09-17 20:01:10|537.15|534.95|537.52|535.32|537.52|535.32|537.15|534.95|0
1631908880000|2021-09-17 20:01:20|537.15|534.95|537.33|535.13|537.7|535.5|537.15|534.95|0
1631908890000|2021-09-17 20:01:30|537.15|534.95|536.77|534.57|537.15|534.95|536.77|534.57|0
1631908900000|2021-09-17 20:01:40|536.96|534.76|536.77|534.57|537.15|534.95|536.77|534.57|0
1631908910000|2021-09-17 20:01:50|536.96|534.76|536.03|533.83|536.96|534.76|536.03|533.83|0
1631908920000|2021-09-17 20:02:00|536.4|534.2|536.03|533.83|536.4|534.2|536.03|533.83|0
1631908930000|2021-09-17 20:02:10|536.4|534.2|535.85|533.65|536.4|534.2|535.85|533.65|0
1631908940000|2021-09-17 20:02:20|535.48|533.28|534.92|532.72|535.48|533.28|534.92|532.72|0
1631908950000|2021-09-17 20:02:30|535.01|532.81|534.73|532.53|535.01|532.81|534.73|532.53|0
1631908960000|2021-09-17 20:02:40|534.92|532.72|534.92|532.72|535.1|532.9|534.73|532.53|0
1631908970000|2021-09-17 20:02:50|535.1|532.9|536.03|533.83|536.03|533.83|535.1|532.9|0
1631908980000|2021-09-17 20:03:00|536.59|534.39|536.96|534.76|536.96|534.76|536.59|534.39|0
1631908990000|2021-09-17 20:03:10|537.14|534.94|536.4|534.2|537.14|534.94|536.4|534.2|0
1631909000000|2021-09-17 20:03:20|536.59|534.39|536.96|534.76|537.14|534.94|536.59|534.39|0
1631909010000|2021-09-17 20:03:30|537.14|534.94|537.33|535.13|537.52|535.32|537.14|534.94|0
1631909020000|2021-09-17 20:03:40|537.52|535.32|537.52|535.32|537.89|535.69|537.52|535.32|0
1631909030000|2021-09-17 20:03:50|537.33|535.13|537.33|535.13|537.33|535.13|537.33|535.13|0
1631909040000|2021-09-17 20:04:00|537.52|535.32|538.07|535.87|538.07|535.87|537.52|535.32|0
1631909050000|2021-09-17 20:04:10|537.89|535.69|537.89|535.69|537.89|535.69|537.89|535.69|0
1631909060000|2021-09-17 20:04:20|537.7|535.5|537.89|535.69|537.89|535.69|537.7|535.5|0
1631909070000|2021-09-17 20:04:30|537.7|535.5|538.07|535.87|538.07|535.87|537.7|535.5|0
1631909080000|2021-09-17 20:04:40|537.7|535.5|538.07|535.87|538.07|535.87|537.7|535.5|0
1631909090000|2021-09-17 20:04:50|537.89|535.69|538.07|535.87|538.07|535.87|537.89|535.69|0
1631909100000|2021-09-17 20:05:00|538.26|536.06|537.7|535.5|538.26|536.06|537.52|535.32|0
1631909110000|2021-09-17 20:05:10|537.52|535.32|537.89|535.69|537.89|535.69|537.52|535.32|0
1631909120000|2021-09-17 20:05:20|538.07|535.87|537.89|535.69|538.07|535.87|537.89|535.69|0
1631909130000|2021-09-17 20:05:30|537.7|535.5|537.33|535.13|537.89|535.69|537.33|535.13|0
1631909140000|2021-09-17 20:05:40|537.14|534.94|536.96|534.76|537.14|534.94|536.96|534.76|0
1631909150000|2021-09-17 20:05:50|537.14|534.94|536.96|534.76|537.14|534.94|536.77|534.57|0
1631909160000|2021-09-17 20:06:00|537.33|535.13|537.7|535.5|537.7|535.5|537.33|535.13|0
1631909170000|2021-09-17 20:06:10|537.89|535.69|537.89|535.69|537.89|535.69|537.89|535.69|0
1631909180000|2021-09-17 20:06:20|538.07|535.87|538.26|536.06|538.26|536.06|538.07|535.87|0
1631909210000|2021-09-17 20:06:50|538.44|536.24|538.44|536.24|538.44|536.24|538.44|536.24|0
1631909220000|2021-09-17 20:07:00|538.26|536.06|538.26|536.06|538.26|536.06|538.26|536.06|0
1631909230000|2021-09-17 20:07:10|538.44|536.24|538.26|536.06|538.44|536.24|538.26|536.06|0
1631909240000|2021-09-17 20:07:20|538.07|535.87|538.26|536.06|538.26|536.06|538.07|535.87|0
1631909260000|2021-09-17 20:07:40|538.07|535.87|538.26|536.06|538.26|536.06|538.07|535.87|0
1631909270000|2021-09-17 20:07:50|538.07|535.87|537.7|535.5|538.07|535.87|537.7|535.5|0
1631909280000|2021-09-17 20:08:00|537.89|535.69|537.89|535.69|537.89|535.69|537.89|535.69|0
1631909290000|2021-09-17 20:08:10|538.07|535.87|537.89|535.69|538.07|535.87|537.89|535.69|0
1631909300000|2021-09-17 20:08:20|537.7|535.5|537.89|535.69|537.89|535.69|537.7|535.5|0
1631909310000|2021-09-17 20:08:30|537.7|535.5|537.7|535.5|537.7|535.5|537.7|535.5|0
1631909320000|2021-09-17 20:08:40|537.89|535.69|537.88|535.68|537.89|535.69|537.7|535.5|0
1631909330000|2021-09-17 20:08:50|537.7|535.5|537.7|535.5|537.7|535.5|537.7|535.5|0
1631909350000|2021-09-17 20:09:10|537.33|535.13|537.51|535.31|537.51|535.31|537.33|535.13|0
1631909360000|2021-09-17 20:09:20|537.7|535.5|537.7|535.5|537.7|535.5|537.7|535.5|0
1631909370000|2021-09-17 20:09:30|537.51|535.31|536.96|534.76|537.51|535.31|536.96|534.76|0
1631909380000|2021-09-17 20:09:40|536.77|534.57|536.96|534.76|536.96|534.76|536.77|534.57|0
1631909390000|2021-09-17 20:09:50|536.77|534.57|537.14|534.94|537.14|534.94|536.77|534.57|0
1631909400000|2021-09-17 20:10:00|536.96|534.76|536.96|534.76|536.96|534.76|536.96|534.76|0
1631909410000|2021-09-17 20:10:10|537.14|534.94|537.33|535.13|537.33|535.13|537.14|534.94|0
1631909420000|2021-09-17 20:10:20|537.51|535.31|537.51|535.31|537.51|535.31|537.51|535.31|0
1631909430000|2021-09-17 20:10:30|537.7|535.5|536.58|534.38|537.7|535.5|536.58|534.38|0
1631909440000|2021-09-17 20:10:40|536.77|534.57|536.4|534.2|536.77|534.57|536.21|534.01|0
1631909450000|2021-09-17 20:10:50|536.58|534.38|536.4|534.2|536.58|534.38|536.4|534.2|0
1631909460000|2021-09-17 20:11:00|536.58|534.38|536.4|534.2|536.58|534.38|536.4|534.2|0
1631909470000|2021-09-17 20:11:10|536.21|534.01|536.03|533.83|536.21|534.01|535.93|533.73|0
1631909480000|2021-09-17 20:11:20|536.21|534.01|536.58|534.38|536.58|534.38|536.21|534.01|0
1631909490000|2021-09-17 20:11:30|535.84|533.64|536.21|534.01|536.21|534.01|535.84|533.64|0
1631909500000|2021-09-17 20:11:40|536.4|534.2|536.77|534.57|536.77|534.57|536.4|534.2|0
1631909510000|2021-09-17 20:11:50|536.4|534.2|536.4|534.2|536.4|534.2|536.4|534.2|0
1631909520000|2021-09-17 20:12:00|536.21|534.01|536.58|534.38|536.58|534.38|536.21|534.01|0
1631909530000|2021-09-17 20:12:10|536.77|534.57|536.4|534.2|536.77|534.57|536.4|534.2|0
1631909540000|2021-09-17 20:12:20|536.58|534.38|536.21|534.01|536.58|534.38|536.21|534.01|0
1631909550000|2021-09-17 20:12:30|536.4|534.2|536.21|534.01|536.4|534.2|536.03|533.83|0
1631909560000|2021-09-17 20:12:40|536.03|533.83|536.03|533.83|536.03|533.83|535.84|533.64|0
1631909570000|2021-09-17 20:12:50|536.21|534.01|536.03|533.83|536.21|534.01|536.03|533.83|0
1631909580000|2021-09-17 20:13:00|536.21|534.01|536.21|534.01|536.21|534.01|536.03|533.83|0
1631909590000|2021-09-17 20:13:10|536.03|533.83|536.21|534.01|536.21|534.01|536.03|533.83|0
1631909600000|2021-09-17 20:13:20|536.4|534.2|536.58|534.38|536.77|534.57|536.4|534.2|0
1631909610000|2021-09-17 20:13:30|536.4|534.2|536.4|534.2|536.58|534.38|536.4|534.2|0
1631909620000|2021-09-17 20:13:40|536.21|534.01|536.4|534.2|536.4|534.2|536.21|534.01|0
1631909630000|2021-09-17 20:13:50|536.58|534.38|536.4|534.2|536.58|534.38|536.21|534.01|0
1631909640000|2021-09-17 20:14:00|536.58|534.38|536.77|534.57|536.77|534.57|536.58|534.38|0
1631909650000|2021-09-17 20:14:10|536.58|534.38|536.58|534.38|536.77|534.57|536.58|534.38|0
1631909660000|2021-09-17 20:14:20|536.4|534.2|536.77|534.57|536.77|534.57|536.4|534.2|0
1631909670000|2021-09-17 20:14:30|536.58|534.38|536.77|534.57|536.77|534.57|536.58|534.38|0
1631909680000|2021-09-17 20:14:40|536.95|534.75|536.95|534.75|536.95|534.75|536.95|534.75|0
1631909690000|2021-09-17 20:14:50|536.77|534.57|536.95|534.75|537.14|534.94|536.77|534.57|0
1631909720000|2021-09-17 20:15:20|537.52|534.92|537.52|534.92|537.52|534.92|537.52|534.92|0
1631909730000|2021-09-17 20:15:30|537.34|534.74|536.97|534.37|537.34|534.74|536.97|534.37|0
1631909750000|2021-09-17 20:15:50|537.15|534.55|537.52|534.92|537.52|534.92|537.15|534.55|0
1631909760000|2021-09-17 20:16:00|537.34|534.74|537.24|534.64|537.52|534.92|537.24|534.64|0
1631909770000|2021-09-17 20:16:10|537.34|534.74|537.15|534.55|537.34|534.74|536.97|534.37|0
1631909780000|2021-09-17 20:16:20|537.34|534.74|537.34|534.74|537.34|534.74|537.34|534.74|0
1631909790000|2021-09-17 20:16:30|537.52|534.92|537.52|534.92|537.52|534.92|537.52|534.92|0
1631909800000|2021-09-17 20:16:40|537.71|535.11|537.52|534.92|537.71|535.11|537.52|534.92|0
1631909810000|2021-09-17 20:16:50|537.71|535.11|537.71|535.11|537.71|535.11|537.71|535.11|0
1631909820000|2021-09-17 20:17:00|537.9|535.3|537.9|535.3|537.9|535.3|537.9|535.3|0
